date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2010-12-07 09:30:00,24.1,24.4,23.5,24.25,2056700.0,12.8185,12.9781,12.4994,12.8983,2056700.0
2010-12-07 09:35:00,24.24,24.26,23.63,23.97,1247100.0,12.893,12.9036,12.5686,12.7494,1247100.0
2010-12-07 09:40:00,23.96,24.09,23.76,23.81,356200.0,12.7441,12.8132,12.6377,12.6643,356200.0
2010-12-07 09:45:00,23.81,24.0,23.62,23.82,218900.0,12.6643,12.7654,12.5632,12.6696,218900.0
2010-12-07 09:50:00,23.81,24.22,23.78,24.15,310500.0,12.6643,12.8824,12.6483,12.8451,310500.0
2010-12-07 09:55:00,24.12,24.35,24.02,24.33,695400.0,12.8292,12.9515,12.776,12.9409,695400.0
2010-12-07 10:00:00,24.33,24.37,24.07,24.34,830500.0,12.9409,12.9622,12.8026,12.9462,830500.0
2010-12-07 10:05:00,24.33,24.35,24.1,24.11,241300.0,12.9409,12.9515,12.8185,12.8239,241300.0
2010-12-07 10:10:00,24.11,24.3,23.95,24.23,362600.0,12.8239,12.9249,12.7388,12.8877,362600.0
2010-12-07 10:15:00,24.23,24.31,24.23,24.25,67000.0,12.8877,12.9302,12.8877,12.8983,67000.0
2010-12-07 10:20:00,24.25,24.27,24.12,24.14,82700.0,12.8983,12.909,12.8292,12.8398,82700.0
2010-12-07 10:25:00,24.13,24.2,24.12,24.15,51500.0,12.8345,12.8717,12.8292,12.8451,51500.0
2010-12-07 10:30:00,24.16,24.22,24.14,24.21,69500.0,12.8505,12.8824,12.8398,12.8771,69500.0
2010-12-07 10:35:00,24.19,24.22,24.12,24.15,51900.0,12.8664,12.8824,12.8292,12.8451,51900.0
2010-12-07 10:40:00,24.15,24.17,24.13,24.15,48800.0,12.8451,12.8558,12.8345,12.8451,48800.0
2010-12-07 10:45:00,24.15,24.2,24.15,24.2,107000.0,12.8451,12.8717,12.8451,12.8717,107000.0
2010-12-07 10:50:00,24.19,24.2,24.16,24.19,39300.0,12.8664,12.8717,12.8505,12.8664,39300.0
2010-12-07 10:55:00,24.19,24.29,24.19,24.25,89600.0,12.8664,12.9196,12.8664,12.8983,89600.0
2010-12-07 11:00:00,24.27,24.32,24.25,24.29,73300.0,12.909,12.9356,12.8983,12.9196,73300.0
2010-12-07 11:05:00,24.28,24.39,24.25,24.38,50200.0,12.9143,12.9728,12.8983,12.9675,50200.0
2010-12-07 11:10:00,24.37,24.38,24.3,24.3,43900.0,12.9622,12.9675,12.9249,12.9249,43900.0
2010-12-07 11:15:00,24.31,24.45,24.3,24.4,96000.0,12.9302,13.0047,12.9249,12.9781,96000.0
2010-12-07 11:20:00,24.41,24.44,24.31,24.32,44200.0,12.9834,12.9994,12.9302,12.9356,44200.0
2010-12-07 11:25:00,24.31,24.44,24.3,24.44,99500.0,12.9302,12.9994,12.9249,12.9994,99500.0
2010-12-07 11:30:00,24.42,24.52,24.42,24.49,102400.0,12.9888,13.0419,12.9888,13.026,102400.0
2010-12-07 11:35:00,24.48,24.54,24.35,24.36,102100.0,13.0207,13.0526,12.9515,12.9568,102100.0
2010-12-07 11:40:00,24.36,24.44,24.35,24.4,35300.0,12.9568,12.9994,12.9515,12.9781,35300.0
2010-12-07 11:45:00,24.4,24.44,24.31,24.35,50900.0,12.9781,12.9994,12.9302,12.9515,50900.0
2010-12-07 11:50:00,24.35,24.39,24.33,24.34,19600.0,12.9515,12.9728,12.9409,12.9462,19600.0
2010-12-07 11:55:00,24.35,24.39,24.33,24.35,24400.0,12.9515,12.9728,12.9409,12.9515,24400.0
2010-12-07 12:00:00,24.35,24.47,24.34,24.41,16100.0,12.9515,13.0153,12.9462,12.9834,16100.0
2010-12-07 12:05:00,24.41,24.47,24.35,24.37,23800.0,12.9834,13.0153,12.9515,12.9622,23800.0
2010-12-07 12:10:00,24.37,24.41,24.34,24.41,42300.0,12.9622,12.9834,12.9462,12.9834,42300.0
2010-12-07 12:15:00,24.4,24.43,24.4,24.43,13700.0,12.9781,12.9941,12.9781,12.9941,13700.0
2010-12-07 12:20:00,24.43,24.43,24.4,24.41,18900.0,12.9941,12.9941,12.9781,12.9834,18900.0
2010-12-07 12:25:00,24.41,24.42,24.35,24.41,53400.0,12.9834,12.9888,12.9515,12.9834,53400.0
2010-12-07 12:30:00,24.41,24.42,24.4,24.41,32300.0,12.9834,12.9888,12.9781,12.9834,32300.0
2010-12-07 12:35:00,24.42,24.45,24.42,24.45,39500.0,12.9888,13.0047,12.9888,13.0047,39500.0
2010-12-07 12:40:00,24.45,24.47,24.44,24.46,33400.0,13.0047,13.0153,12.9994,13.01,33400.0
2010-12-07 12:45:00,24.45,24.48,24.45,24.47,19300.0,13.0047,13.0207,13.0047,13.0153,19300.0
2010-12-07 12:50:00,24.47,24.48,24.43,24.44,28800.0,13.0153,13.0207,12.9941,12.9994,28800.0
2010-12-07 12:55:00,24.45,24.46,24.38,24.4,50400.0,13.0047,13.01,12.9675,12.9781,50400.0
2010-12-07 13:00:00,24.4,24.42,24.39,24.41,17200.0,12.9781,12.9888,12.9728,12.9834,17200.0
2010-12-07 13:05:00,24.42,24.43,24.39,24.4,29900.0,12.9888,12.9941,12.9728,12.9781,29900.0
2010-12-07 13:10:00,24.4,24.41,24.37,24.41,21400.0,12.9781,12.9834,12.9622,12.9834,21400.0
2010-12-07 13:15:00,24.41,24.42,24.4,24.42,15900.0,12.9834,12.9888,12.9781,12.9888,15900.0
2010-12-07 13:20:00,24.43,24.43,24.42,24.43,18700.0,12.9941,12.9941,12.9888,12.9941,18700.0
2010-12-07 13:25:00,24.43,24.46,24.4,24.46,22200.0,12.9941,13.01,12.9781,13.01,22200.0
2010-12-07 13:30:00,24.45,24.46,24.4,24.43,16900.0,13.0047,13.01,12.9781,12.9941,16900.0
2010-12-07 13:35:00,24.43,24.43,24.37,24.4,20500.0,12.9941,12.9941,12.9622,12.9781,20500.0
2010-12-07 13:40:00,24.4,24.47,24.39,24.45,28400.0,12.9781,13.0153,12.9728,13.0047,28400.0
2010-12-07 13:45:00,24.43,24.5,24.43,24.5,48000.0,12.9941,13.0313,12.9941,13.0313,48000.0
2010-12-07 13:50:00,24.5,24.54,24.49,24.53,101800.0,13.0313,13.0526,13.026,13.0473,101800.0
2010-12-07 13:55:00,24.53,24.53,24.48,24.5,60100.0,13.0473,13.0473,13.0207,13.0313,60100.0
2010-12-07 14:00:00,24.5,24.61,24.49,24.57,45000.0,13.0313,13.0898,13.026,13.0685,45000.0
2010-12-07 14:05:00,24.57,24.57,24.43,24.5,46500.0,13.0685,13.0685,12.9941,13.0313,46500.0
2010-12-07 14:10:00,24.49,24.56,24.49,24.56,29600.0,13.026,13.0632,13.026,13.0632,29600.0
2010-12-07 14:15:00,24.56,24.56,24.45,24.53,37600.0,13.0632,13.0632,13.0047,13.0473,37600.0
2010-12-07 14:20:00,24.54,24.59,24.52,24.59,31500.0,13.0526,13.0792,13.0419,13.0792,31500.0
2010-12-07 14:25:00,24.59,24.61,24.58,24.61,48700.0,13.0792,13.0898,13.0739,13.0898,48700.0
2010-12-07 14:30:00,24.61,24.64,24.58,24.62,37100.0,13.0898,13.1058,13.0739,13.0951,37100.0
2010-12-07 14:35:00,24.62,24.68,24.62,24.67,37600.0,13.0951,13.127,13.0951,13.1217,37600.0
2010-12-07 14:40:00,24.67,24.8,24.67,24.78,124300.0,13.1217,13.1909,13.1217,13.1802,124300.0
2010-12-07 14:45:00,24.78,25.0,24.75,24.9,144100.0,13.1802,13.2972,13.1643,13.2441,144100.0
2010-12-07 14:50:00,24.9,24.95,24.85,24.89,27800.0,13.2441,13.2707,13.2175,13.2387,27800.0
2010-12-07 14:55:00,24.87,24.87,24.64,24.67,30700.0,13.2281,13.2281,13.1058,13.1217,30700.0
2010-12-07 15:00:00,24.67,24.75,24.55,24.56,25700.0,13.1217,13.1643,13.0579,13.0632,25700.0
2010-12-07 15:05:00,24.56,24.64,24.46,24.58,59700.0,13.0632,13.1058,13.01,13.0739,59700.0
2010-12-07 15:10:00,24.6,24.67,24.56,24.65,24100.0,13.0845,13.1217,13.0632,13.1111,24100.0
2010-12-07 15:15:00,24.64,24.68,24.45,24.5,35900.0,13.1058,13.127,13.0047,13.0313,35900.0
2010-12-07 15:20:00,24.49,24.61,24.48,24.6,30000.0,13.026,13.0898,13.0207,13.0845,30000.0
2010-12-07 15:25:00,24.6,24.67,24.55,24.63,27500.0,13.0845,13.1217,13.0579,13.1004,27500.0
2010-12-07 15:30:00,24.63,24.95,24.62,24.84,43300.0,13.1004,13.2707,13.0951,13.2121,43300.0
2010-12-07 15:35:00,24.84,25.0,24.82,24.95,74000.0,13.2121,13.2972,13.2015,13.2707,74000.0
2010-12-07 15:40:00,24.95,25.1,24.87,24.98,114800.0,13.2707,13.3504,13.2281,13.2866,114800.0
2010-12-07 15:45:00,24.97,25.1,24.91,25.07,59700.0,13.2813,13.3504,13.2494,13.3345,59700.0
2010-12-07 15:50:00,25.07,25.11,24.91,24.95,57600.0,13.3345,13.3558,13.2494,13.2707,57600.0
2010-12-07 15:55:00,24.95,25.2,24.67,25.14,118900.0,13.2707,13.4036,13.1217,13.3717,118900.0
2010-12-07 16:00:00,24.77,25.17,24.7,24.8,155300.0,13.1749,13.3877,13.1377,13.1909,155300.0
2010-12-07 16:05:00,24.76,24.76,24.6,24.6,2500.0,13.1696,13.1696,13.0845,13.0845,2500.0
2010-12-07 16:10:00,24.89,24.89,24.7,24.89,600.0,13.2387,13.2387,13.1377,13.2387,600.0
2010-12-07 16:15:00,24.62,24.62,24.61,24.61,900.0,13.0951,13.0951,13.0898,13.0898,900.0
2010-12-07 16:20:00,24.61,24.61,24.61,24.61,0.0,13.0898,13.0898,13.0898,13.0898,0.0
2010-12-07 16:25:00,24.7,24.7,24.7,24.7,900.0,13.1377,13.1377,13.1377,13.1377,900.0
2010-12-07 16:30:00,24.7,24.7,24.7,24.7,0.0,13.1377,13.1377,13.1377,13.1377,0.0
2010-12-07 16:35:00,24.7,24.7,24.7,24.7,0.0,13.1377,13.1377,13.1377,13.1377,0.0
2010-12-07 16:40:00,24.7,24.7,24.7,24.7,0.0,13.1377,13.1377,13.1377,13.1377,0.0
2010-12-07 16:45:00,24.7,24.7,24.54,24.54,2700.0,13.1377,13.1377,13.0526,13.0526,2700.0
2010-12-07 16:50:00,24.54,24.54,24.54,24.54,0.0,13.0526,13.0526,13.0526,13.0526,0.0
2010-12-07 16:55:00,24.54,24.54,24.54,24.54,0.0,13.0526,13.0526,13.0526,13.0526,0.0
2010-12-07 17:00:00,24.54,24.54,24.54,24.54,0.0,13.0526,13.0526,13.0526,13.0526,0.0
2010-12-07 17:05:00,24.54,24.54,24.54,24.54,0.0,13.0526,13.0526,13.0526,13.0526,0.0
2010-12-07 17:10:00,24.54,24.54,24.54,24.54,0.0,13.0526,13.0526,13.0526,13.0526,0.0
2010-12-07 17:15:00,24.54,24.54,24.54,24.54,0.0,13.0526,13.0526,13.0526,13.0526,0.0
2010-12-07 17:20:00,24.54,24.54,24.54,24.54,0.0,13.0526,13.0526,13.0526,13.0526,0.0
2010-12-07 17:25:00,24.54,24.54,24.54,24.54,0.0,13.0526,13.0526,13.0526,13.0526,0.0
2010-12-07 17:30:00,24.54,24.54,24.54,24.54,0.0,13.0526,13.0526,13.0526,13.0526,0.0
2010-12-07 17:35:00,24.54,24.54,24.54,24.54,0.0,13.0526,13.0526,13.0526,13.0526,0.0
2010-12-07 17:40:00,24.54,24.54,24.54,24.54,0.0,13.0526,13.0526,13.0526,13.0526,0.0
2010-12-07 17:45:00,24.54,24.54,24.54,24.54,0.0,13.0526,13.0526,13.0526,13.0526,0.0
2010-12-07 17:50:00,24.54,24.54,24.54,24.54,0.0,13.0526,13.0526,13.0526,13.0526,0.0
2010-12-07 17:55:00,24.54,24.54,24.54,24.54,0.0,13.0526,13.0526,13.0526,13.0526,0.0
2010-12-07 18:00:00,24.54,24.54,24.54,24.54,0.0,13.0526,13.0526,13.0526,13.0526,0.0
2010-12-07 18:05:00,24.54,24.54,24.54,24.54,0.0,13.0526,13.0526,13.0526,13.0526,0.0
2010-12-07 18:10:00,24.54,24.54,24.54,24.54,0.0,13.0526,13.0526,13.0526,13.0526,0.0
2010-12-07 18:15:00,24.54,24.54,24.54,24.54,0.0,13.0526,13.0526,13.0526,13.0526,0.0
2010-12-07 18:20:00,24.54,24.54,24.54,24.54,0.0,13.0526,13.0526,13.0526,13.0526,0.0
2010-12-07 18:25:00,24.54,24.54,24.54,24.54,0.0,13.0526,13.0526,13.0526,13.0526,0.0
2010-12-07 18:30:00,24.54,24.54,24.54,24.54,0.0,13.0526,13.0526,13.0526,13.0526,0.0
2010-12-07 18:35:00,24.54,24.54,24.54,24.54,0.0,13.0526,13.0526,13.0526,13.0526,0.0
2010-12-07 18:40:00,24.54,24.54,24.54,24.54,0.0,13.0526,13.0526,13.0526,13.0526,0.0
2010-12-07 18:45:00,24.54,24.54,24.54,24.54,0.0,13.0526,13.0526,13.0526,13.0526,0.0
2010-12-07 18:50:00,24.54,24.54,24.54,24.54,0.0,13.0526,13.0526,13.0526,13.0526,0.0
2010-12-07 18:55:00,24.54,24.54,24.54,24.54,0.0,13.0526,13.0526,13.0526,13.0526,0.0
2010-12-07 19:00:00,24.54,24.54,24.54,24.54,0.0,13.0526,13.0526,13.0526,13.0526,0.0
2010-12-07 19:05:00,24.54,24.54,24.54,24.54,0.0,13.0526,13.0526,13.0526,13.0526,0.0
2010-12-07 19:10:00,24.54,24.54,24.54,24.54,0.0,13.0526,13.0526,13.0526,13.0526,0.0
2010-12-07 19:15:00,24.54,24.54,24.54,24.54,0.0,13.0526,13.0526,13.0526,13.0526,0.0
2010-12-07 19:20:00,24.54,24.54,24.54,24.54,0.0,13.0526,13.0526,13.0526,13.0526,0.0
2010-12-07 19:25:00,24.54,24.54,24.54,24.54,0.0,13.0526,13.0526,13.0526,13.0526,0.0
2010-12-07 19:30:00,24.54,24.54,24.54,24.54,0.0,13.0526,13.0526,13.0526,13.0526,0.0
2010-12-07 19:35:00,24.54,24.54,24.54,24.54,0.0,13.0526,13.0526,13.0526,13.0526,0.0
2010-12-07 19:40:00,24.54,24.54,24.54,24.54,0.0,13.0526,13.0526,13.0526,13.0526,0.0
2010-12-07 19:45:00,24.54,24.54,24.54,24.54,0.0,13.0526,13.0526,13.0526,13.0526,0.0
2010-12-07 19:50:00,24.54,24.54,24.54,24.54,0.0,13.0526,13.0526,13.0526,13.0526,0.0
2010-12-07 19:55:00,24.54,24.54,24.54,24.54,0.0,13.0526,13.0526,13.0526,13.0526,0.0
2010-12-08 09:30:00,24.51,24.8,24.4,24.59,48800.0,13.0366,13.1909,12.9781,13.0792,48800.0
2010-12-08 09:35:00,24.6,24.76,24.53,24.73,33300.0,13.0845,13.1696,13.0473,13.1536,33300.0
2010-12-08 09:40:00,24.72,24.9,24.68,24.84,55300.0,13.1483,13.2441,13.127,13.2121,55300.0
2010-12-08 09:45:00,24.83,24.85,24.77,24.82,8800.0,13.2068,13.2175,13.1749,13.2015,8800.0
2010-12-08 09:50:00,24.81,24.89,24.81,24.85,13600.0,13.1962,13.2387,13.1962,13.2175,13600.0
2010-12-08 09:55:00,24.84,24.88,24.78,24.81,18900.0,13.2121,13.2334,13.1802,13.1962,18900.0
2010-12-08 10:00:00,24.8,24.84,24.73,24.82,18400.0,13.1909,13.2121,13.1536,13.2015,18400.0
2010-12-08 10:05:00,24.81,24.88,24.81,24.85,8100.0,13.1962,13.2334,13.1962,13.2175,8100.0
2010-12-08 10:10:00,24.85,24.9,24.83,24.89,11200.0,13.2175,13.2441,13.2068,13.2387,11200.0
2010-12-08 10:15:00,24.89,24.9,24.71,24.77,21800.0,13.2387,13.2441,13.143,13.1749,21800.0
2010-12-08 10:20:00,24.78,24.94,24.78,24.84,18300.0,13.1802,13.2653,13.1802,13.2121,18300.0
2010-12-08 10:25:00,24.85,24.95,24.85,24.95,8700.0,13.2175,13.2707,13.2175,13.2707,8700.0
2010-12-08 10:30:00,24.92,24.99,24.9,24.97,9200.0,13.2547,13.2919,13.2441,13.2813,9200.0
2010-12-08 10:35:00,24.98,25.4,24.98,25.13,42300.0,13.2866,13.51,13.2866,13.3664,42300.0
2010-12-08 10:40:00,25.13,25.19,25.04,25.13,8100.0,13.3664,13.3983,13.3185,13.3664,8100.0
2010-12-08 10:45:00,25.14,25.14,25.04,25.05,7900.0,13.3717,13.3717,13.3185,13.3238,7900.0
2010-12-08 10:50:00,25.06,25.08,24.85,24.85,15900.0,13.3292,13.3398,13.2175,13.2175,15900.0
2010-12-08 10:55:00,24.88,24.89,24.85,24.89,7100.0,13.2334,13.2387,13.2175,13.2387,7100.0
2010-12-08 11:00:00,24.91,25.02,24.91,25.02,13400.0,13.2494,13.3079,13.2494,13.3079,13400.0
2010-12-08 11:05:00,25.03,25.05,25.0,25.02,30900.0,13.3132,13.3238,13.2972,13.3079,30900.0
2010-12-08 11:10:00,25.02,25.05,24.96,25.05,4400.0,13.3079,13.3238,13.276,13.3238,4400.0
2010-12-08 11:15:00,25.0,25.1,24.99,25.07,4900.0,13.2972,13.3504,13.2919,13.3345,4900.0
2010-12-08 11:20:00,25.02,25.07,25.0,25.0,3100.0,13.3079,13.3345,13.2972,13.2972,3100.0
2010-12-08 11:25:00,25.05,25.14,24.99,25.03,6600.0,13.3238,13.3717,13.2919,13.3132,6600.0
2010-12-08 11:30:00,25.0,25.04,24.95,25.03,7700.0,13.2972,13.3185,13.2707,13.3132,7700.0
2010-12-08 11:35:00,25.02,25.06,24.97,25.05,12600.0,13.3079,13.3292,13.2813,13.3238,12600.0
2010-12-08 11:40:00,25.06,25.07,25.03,25.03,1000.0,13.3292,13.3345,13.3132,13.3132,1000.0
2010-12-08 11:45:00,25.02,25.03,24.99,25.01,5700.0,13.3079,13.3132,13.2919,13.3026,5700.0
2010-12-08 11:50:00,25.02,25.2,25.01,25.18,8400.0,13.3079,13.4036,13.3026,13.393,8400.0
2010-12-08 11:55:00,25.19,25.29,25.18,25.29,13200.0,13.3983,13.4515,13.393,13.4515,13200.0
2010-12-08 12:00:00,25.29,25.31,25.18,25.2,12400.0,13.4515,13.4621,13.393,13.4036,12400.0
2010-12-08 12:05:00,25.21,25.4,25.21,25.37,11900.0,13.4089,13.51,13.4089,13.494,11900.0
2010-12-08 12:10:00,25.36,25.4,25.02,25.05,17600.0,13.4887,13.51,13.3079,13.3238,17600.0
2010-12-08 12:15:00,25.06,25.1,25.06,25.1,2400.0,13.3292,13.3504,13.3292,13.3504,2400.0
2010-12-08 12:20:00,25.1,25.1,25.0,25.03,9100.0,13.3504,13.3504,13.2972,13.3132,9100.0
2010-12-08 12:25:00,25.02,25.02,24.96,25.0,8900.0,13.3079,13.3079,13.276,13.2972,8900.0
2010-12-08 12:30:00,25.0,25.06,25.0,25.06,2500.0,13.2972,13.3292,13.2972,13.3292,2500.0
2010-12-08 12:35:00,25.06,25.1,25.0,25.1,5000.0,13.3292,13.3504,13.2972,13.3504,5000.0
2010-12-08 12:40:00,25.1,25.1,25.04,25.1,6000.0,13.3504,13.3504,13.3185,13.3504,6000.0
2010-12-08 12:45:00,25.1,25.1,25.08,25.09,2800.0,13.3504,13.3504,13.3398,13.3451,2800.0
2010-12-08 12:50:00,25.08,25.1,25.06,25.06,4100.0,13.3398,13.3504,13.3292,13.3292,4100.0
2010-12-08 12:55:00,25.08,25.08,25.01,25.04,4300.0,13.3398,13.3398,13.3026,13.3185,4300.0
2010-12-08 13:00:00,25.05,25.08,25.05,25.07,1600.0,13.3238,13.3398,13.3238,13.3345,1600.0
2010-12-08 13:05:00,25.07,25.1,25.03,25.03,3300.0,13.3345,13.3504,13.3132,13.3132,3300.0
2010-12-08 13:10:00,25.08,25.1,25.02,25.1,3700.0,13.3398,13.3504,13.3079,13.3504,3700.0
2010-12-08 13:15:00,25.09,25.1,25.09,25.1,4800.0,13.3451,13.3504,13.3451,13.3504,4800.0
2010-12-08 13:20:00,25.1,25.13,25.09,25.13,4400.0,13.3504,13.3664,13.3451,13.3664,4400.0
2010-12-08 13:25:00,25.14,25.17,25.13,25.13,2200.0,13.3717,13.3877,13.3664,13.3664,2200.0
2010-12-08 13:30:00,25.14,25.17,25.03,25.15,5900.0,13.3717,13.3877,13.3132,13.377,5900.0
2010-12-08 13:35:00,25.14,25.18,25.13,25.18,7900.0,13.3717,13.393,13.3664,13.393,7900.0
2010-12-08 13:40:00,25.19,25.28,25.19,25.28,4300.0,13.3983,13.4462,13.3983,13.4462,4300.0
2010-12-08 13:45:00,25.28,25.28,25.19,25.23,5800.0,13.4462,13.4462,13.3983,13.4196,5800.0
2010-12-08 13:50:00,25.24,25.25,25.11,25.25,4000.0,13.4249,13.4302,13.3558,13.4302,4000.0
2010-12-08 13:55:00,25.24,25.24,25.24,25.24,1100.0,13.4249,13.4249,13.4249,13.4249,1100.0
2010-12-08 14:00:00,25.26,25.37,25.25,25.37,2900.0,13.4355,13.494,13.4302,13.494,2900.0
2010-12-08 14:05:00,25.38,25.5,25.37,25.5,5700.0,13.4994,13.5632,13.494,13.5632,5700.0
2010-12-08 14:10:00,25.5,25.5,25.33,25.48,8400.0,13.5632,13.5632,13.4728,13.5526,8400.0
2010-12-08 14:15:00,25.48,25.48,25.44,25.45,1400.0,13.5526,13.5526,13.5313,13.5366,1400.0
2010-12-08 14:20:00,25.44,25.44,25.39,25.39,1600.0,13.5313,13.5313,13.5047,13.5047,1600.0
2010-12-08 14:25:00,25.38,25.38,25.18,25.18,5800.0,13.4994,13.4994,13.393,13.393,5800.0
2010-12-08 14:30:00,25.18,25.33,25.1,25.33,9700.0,13.393,13.4728,13.3504,13.4728,9700.0
2010-12-08 14:35:00,25.34,25.36,25.26,25.26,4800.0,13.4781,13.4887,13.4355,13.4355,4800.0
2010-12-08 14:40:00,25.27,25.31,25.21,25.31,11800.0,13.4409,13.4621,13.4089,13.4621,11800.0
2010-12-08 14:45:00,25.32,25.37,25.22,25.25,10900.0,13.4675,13.494,13.4143,13.4302,10900.0
2010-12-08 14:50:00,25.25,25.27,25.25,25.27,2200.0,13.4302,13.4409,13.4302,13.4409,2200.0
2010-12-08 14:55:00,25.27,25.27,25.22,25.25,6900.0,13.4409,13.4409,13.4143,13.4302,6900.0
2010-12-08 15:00:00,25.24,25.24,25.2,25.22,7500.0,13.4249,13.4249,13.4036,13.4143,7500.0
2010-12-08 15:05:00,25.22,25.22,25.22,25.22,800.0,13.4143,13.4143,13.4143,13.4143,800.0
2010-12-08 15:10:00,25.23,25.31,25.23,25.27,6200.0,13.4196,13.4621,13.4196,13.4409,6200.0
2010-12-08 15:15:00,25.29,25.62,25.28,25.6,14800.0,13.4515,13.627,13.4462,13.6164,14800.0
2010-12-08 15:20:00,25.61,25.67,25.45,25.46,4400.0,13.6217,13.6536,13.5366,13.5419,4400.0
2010-12-08 15:25:00,25.47,25.62,25.47,25.55,8300.0,13.5472,13.627,13.5472,13.5898,8300.0
2010-12-08 15:30:00,25.54,25.6,25.53,25.6,2300.0,13.5845,13.6164,13.5791,13.6164,2300.0
2010-12-08 15:35:00,25.59,25.6,25.47,25.6,12400.0,13.6111,13.6164,13.5472,13.6164,12400.0
2010-12-08 15:40:00,25.6,25.61,25.5,25.54,15300.0,13.6164,13.6217,13.5632,13.5845,15300.0
2010-12-08 15:45:00,25.53,25.74,25.53,25.72,36900.0,13.5791,13.6908,13.5791,13.6802,36900.0
2010-12-08 15:50:00,25.72,26.0,25.72,25.85,48800.0,13.6802,13.8291,13.6802,13.7494,48800.0
2010-12-08 15:55:00,25.85,26.0,25.78,25.82,18600.0,13.7494,13.8291,13.7121,13.7334,18600.0
2010-12-09 09:30:00,25.35,25.86,25.34,25.73,20300.0,13.4834,13.7547,13.4781,13.6855,20300.0
2010-12-09 09:35:00,25.78,25.82,25.61,25.77,8900.0,13.7121,13.7334,13.6217,13.7068,8900.0
2010-12-09 09:40:00,25.77,25.9,25.77,25.9,4800.0,13.7068,13.7759,13.7068,13.7759,4800.0
2010-12-09 09:45:00,25.92,26.17,25.83,25.85,22400.0,13.7866,13.9196,13.7387,13.7494,22400.0
2010-12-09 09:50:00,25.91,25.95,25.85,25.93,7700.0,13.7813,13.8025,13.7494,13.7919,7700.0
2010-12-09 09:55:00,25.94,26.25,25.85,25.95,39200.0,13.7972,13.9621,13.7494,13.8025,39200.0
2010-12-09 10:00:00,25.95,25.99,25.9,25.97,5900.0,13.8025,13.8238,13.7759,13.8132,5900.0
2010-12-09 10:05:00,25.96,25.98,25.85,25.89,9100.0,13.8079,13.8185,13.7494,13.7706,9100.0
2010-12-09 10:10:00,25.89,25.93,25.8,25.8,10200.0,13.7706,13.7919,13.7228,13.7228,10200.0
2010-12-09 10:15:00,25.8,25.81,25.6,25.64,14500.0,13.7228,13.7281,13.6164,13.6377,14500.0
2010-12-09 10:20:00,25.64,25.74,25.52,25.68,11200.0,13.6377,13.6908,13.5738,13.6589,11200.0
2010-12-09 10:25:00,25.67,25.72,25.64,25.72,4900.0,13.6536,13.6802,13.6377,13.6802,4900.0
2010-12-09 10:30:00,25.72,25.75,25.68,25.68,4700.0,13.6802,13.6962,13.6589,13.6589,4700.0
2010-12-09 10:35:00,25.69,25.75,25.69,25.71,6300.0,13.6643,13.6962,13.6643,13.6749,6300.0
2010-12-09 10:40:00,25.72,25.75,25.7,25.7,5600.0,13.6802,13.6962,13.6696,13.6696,5600.0
2010-12-09 10:45:00,25.69,25.75,25.68,25.74,1300.0,13.6643,13.6962,13.6589,13.6908,1300.0
2010-12-09 10:50:00,25.75,25.79,25.71,25.77,3900.0,13.6962,13.7174,13.6749,13.7068,3900.0
2010-12-09 10:55:00,25.79,25.85,25.76,25.77,8200.0,13.7174,13.7494,13.7015,13.7068,8200.0
2010-12-09 11:00:00,25.76,25.8,25.6,25.62,108300.0,13.7015,13.7228,13.6164,13.627,108300.0
2010-12-09 11:05:00,25.63,25.75,25.61,25.7,4100.0,13.6323,13.6962,13.6217,13.6696,4100.0
2010-12-09 11:10:00,25.71,25.71,25.61,25.61,3300.0,13.6749,13.6749,13.6217,13.6217,3300.0
2010-12-09 11:15:00,25.59,25.68,25.54,25.68,5100.0,13.6111,13.6589,13.5845,13.6589,5100.0
2010-12-09 11:20:00,25.69,25.75,25.59,25.61,8800.0,13.6643,13.6962,13.6111,13.6217,8800.0
2010-12-09 11:25:00,25.6,25.67,25.6,25.65,2200.0,13.6164,13.6536,13.6164,13.643,2200.0
2010-12-09 11:30:00,25.68,25.74,25.65,25.73,4500.0,13.6589,13.6908,13.643,13.6855,4500.0
2010-12-09 11:35:00,25.73,25.73,25.65,25.65,4000.0,13.6855,13.6855,13.643,13.643,4000.0
2010-12-09 11:40:00,25.67,25.73,25.63,25.66,2800.0,13.6536,13.6855,13.6323,13.6483,2800.0
2010-12-09 11:45:00,25.66,25.73,25.66,25.68,2100.0,13.6483,13.6855,13.6483,13.6589,2100.0
2010-12-09 11:50:00,25.69,25.73,25.65,25.73,1700.0,13.6643,13.6855,13.643,13.6855,1700.0
2010-12-09 11:55:00,25.73,25.74,25.67,25.73,2300.0,13.6855,13.6908,13.6536,13.6855,2300.0
2010-12-09 12:00:00,25.73,25.74,25.68,25.71,2800.0,13.6855,13.6908,13.6589,13.6749,2800.0
2010-12-09 12:05:00,25.71,25.71,25.71,25.71,400.0,13.6749,13.6749,13.6749,13.6749,400.0
2010-12-09 12:10:00,25.74,25.75,25.68,25.7,4700.0,13.6908,13.6962,13.6589,13.6696,4700.0
2010-12-09 12:15:00,25.7,25.71,25.68,25.68,2200.0,13.6696,13.6749,13.6589,13.6589,2200.0
2010-12-09 12:20:00,25.7,25.9,25.68,25.9,5900.0,13.6696,13.7759,13.6589,13.7759,5900.0
2010-12-09 12:25:00,25.93,26.0,25.91,25.96,7500.0,13.7919,13.8291,13.7813,13.8079,7500.0
2010-12-09 12:30:00,25.94,25.95,25.87,25.87,3900.0,13.7972,13.8025,13.76,13.76,3900.0
2010-12-09 12:35:00,25.86,25.86,25.85,25.85,200.0,13.7547,13.7547,13.7494,13.7494,200.0
2010-12-09 12:40:00,25.85,25.98,25.83,25.98,2600.0,13.7494,13.8185,13.7387,13.8185,2600.0
2010-12-09 12:45:00,25.96,25.98,25.86,25.86,9600.0,13.8079,13.8185,13.7547,13.7547,9600.0
2010-12-09 12:50:00,25.88,26.0,25.87,25.88,4100.0,13.7653,13.8291,13.76,13.7653,4100.0
2010-12-09 12:55:00,25.86,25.86,25.8,25.8,1900.0,13.7547,13.7547,13.7228,13.7228,1900.0
2010-12-09 13:00:00,25.79,25.81,25.77,25.78,3400.0,13.7174,13.7281,13.7068,13.7121,3400.0
2010-12-09 13:05:00,25.77,25.77,25.74,25.76,1100.0,13.7068,13.7068,13.6908,13.7015,1100.0
2010-12-09 13:10:00,25.78,25.8,25.78,25.79,1200.0,13.7121,13.7228,13.7121,13.7174,1200.0
2010-12-09 13:15:00,25.81,25.81,25.75,25.75,2200.0,13.7281,13.7281,13.6962,13.6962,2200.0
2010-12-09 13:20:00,25.74,25.95,25.74,25.93,11000.0,13.6908,13.8025,13.6908,13.7919,11000.0
2010-12-09 13:25:00,25.93,25.93,25.9,25.9,1200.0,13.7919,13.7919,13.7759,13.7759,1200.0
2010-12-09 13:30:00,25.9,25.9,25.84,25.85,3800.0,13.7759,13.7759,13.744,13.7494,3800.0
2010-12-09 13:35:00,25.84,25.84,25.8,25.8,500.0,13.744,13.744,13.7228,13.7228,500.0
2010-12-09 13:40:00,25.83,25.9,25.8,25.89,53300.0,13.7387,13.7759,13.7228,13.7706,53300.0
2010-12-09 13:45:00,25.87,25.92,25.78,25.88,7200.0,13.76,13.7866,13.7121,13.7653,7200.0
2010-12-09 13:50:00,25.85,25.87,25.76,25.79,2900.0,13.7494,13.76,13.7015,13.7174,2900.0
2010-12-09 13:55:00,25.81,25.87,25.8,25.81,1300.0,13.7281,13.76,13.7228,13.7281,1300.0
2010-12-09 14:00:00,25.8,25.84,25.77,25.77,2200.0,13.7228,13.744,13.7068,13.7068,2200.0
2010-12-09 14:05:00,25.8,25.83,25.75,25.75,4900.0,13.7228,13.7387,13.6962,13.6962,4900.0
2010-12-09 14:10:00,25.75,25.78,25.71,25.78,5600.0,13.6962,13.7121,13.6749,13.7121,5600.0
2010-12-09 14:15:00,25.79,25.82,25.74,25.74,4800.0,13.7174,13.7334,13.6908,13.6908,4800.0
2010-12-09 14:20:00,25.77,25.82,25.77,25.79,5200.0,13.7068,13.7334,13.7068,13.7174,5200.0
2010-12-09 14:25:00,25.82,25.82,25.76,25.81,4700.0,13.7334,13.7334,13.7015,13.7281,4700.0
2010-12-09 14:30:00,25.81,25.93,25.81,25.93,52500.0,13.7281,13.7919,13.7281,13.7919,52500.0
2010-12-09 14:35:00,25.9,26.0,25.88,25.95,4000.0,13.7759,13.8291,13.7653,13.8025,4000.0
2010-12-09 14:40:00,25.98,26.0,25.84,25.98,5600.0,13.8185,13.8291,13.744,13.8185,5600.0
2010-12-09 14:45:00,25.99,26.0,25.95,26.0,102700.0,13.8238,13.8291,13.8025,13.8291,102700.0
2010-12-09 14:50:00,25.95,26.0,25.89,25.96,5400.0,13.8025,13.8291,13.7706,13.8079,5400.0
2010-12-09 14:55:00,25.99,26.0,25.95,25.98,5100.0,13.8238,13.8291,13.8025,13.8185,5100.0
2010-12-09 15:00:00,26.0,26.0,25.92,25.97,6900.0,13.8291,13.8291,13.7866,13.8132,6900.0
2010-12-09 15:05:00,25.99,26.0,25.92,25.93,8200.0,13.8238,13.8291,13.7866,13.7919,8200.0
2010-12-09 15:10:00,25.95,25.95,25.88,25.93,10300.0,13.8025,13.8025,13.7653,13.7919,10300.0
2010-12-09 15:15:00,25.91,25.95,25.86,25.86,8200.0,13.7813,13.8025,13.7547,13.7547,8200.0
2010-12-09 15:20:00,25.89,25.93,25.76,25.79,18700.0,13.7706,13.7919,13.7015,13.7174,18700.0
2010-12-09 15:25:00,25.82,25.85,25.76,25.76,9300.0,13.7334,13.7494,13.7015,13.7015,9300.0
2010-12-09 15:30:00,25.79,25.9,25.76,25.88,10700.0,13.7174,13.7759,13.7015,13.7653,10700.0
2010-12-09 15:35:00,25.87,25.95,25.86,25.91,12600.0,13.76,13.8025,13.7547,13.7813,12600.0
2010-12-09 15:40:00,25.94,26.0,25.92,25.99,13800.0,13.7972,13.8291,13.7866,13.8238,13800.0
2010-12-09 15:45:00,26.0,26.05,25.96,25.99,17700.0,13.8291,13.8557,13.8079,13.8238,17700.0
2010-12-09 15:50:00,25.96,26.25,25.96,26.01,25900.0,13.8079,13.9621,13.8079,13.8345,25900.0
2010-12-09 15:55:00,25.99,25.99,25.52,25.53,31700.0,13.8238,13.8238,13.5738,13.5791,31700.0
2010-12-10 09:30:00,25.37,25.52,25.37,25.41,9500.0,13.494,13.5738,13.494,13.5153,9500.0
2010-12-10 09:35:00,25.4,25.61,25.29,25.59,11500.0,13.51,13.6217,13.4515,13.6111,11500.0
2010-12-10 09:40:00,25.58,25.58,25.42,25.56,6600.0,13.6057,13.6057,13.5206,13.5951,6600.0
2010-12-10 09:45:00,25.53,25.55,25.5,25.51,3300.0,13.5791,13.5898,13.5632,13.5685,3300.0
2010-12-10 09:50:00,25.55,25.59,25.55,25.57,6000.0,13.5898,13.6111,13.5898,13.6004,6000.0
2010-12-10 09:55:00,25.57,25.6,25.57,25.58,3900.0,13.6004,13.6164,13.6004,13.6057,3900.0
2010-12-10 10:00:00,25.58,25.59,25.56,25.59,2400.0,13.6057,13.6111,13.5951,13.6111,2400.0
2010-12-10 10:05:00,25.58,25.6,25.55,25.56,6300.0,13.6057,13.6164,13.5898,13.5951,6300.0
2010-12-10 10:10:00,25.55,25.56,25.41,25.48,25200.0,13.5898,13.5951,13.5153,13.5526,25200.0
2010-12-10 10:15:00,25.49,25.6,25.47,25.55,7100.0,13.5579,13.6164,13.5472,13.5898,7100.0
2010-12-10 10:20:00,25.56,25.6,25.43,25.47,9200.0,13.5951,13.6164,13.526,13.5472,9200.0
2010-12-10 10:25:00,25.46,25.55,25.4,25.55,8800.0,13.5419,13.5898,13.51,13.5898,8800.0
2010-12-10 10:30:00,25.49,25.5,25.42,25.42,3200.0,13.5579,13.5632,13.5206,13.5206,3200.0
2010-12-10 10:35:00,25.45,25.52,25.45,25.5,1900.0,13.5366,13.5738,13.5366,13.5632,1900.0
2010-12-10 10:40:00,25.5,25.5,25.46,25.46,2300.0,13.5632,13.5632,13.5419,13.5419,2300.0
2010-12-10 10:45:00,25.47,25.47,25.46,25.47,500.0,13.5472,13.5472,13.5419,13.5472,500.0
2010-12-10 10:50:00,25.47,25.5,25.47,25.5,2600.0,13.5472,13.5632,13.5472,13.5632,2600.0
2010-12-10 10:55:00,25.48,25.5,25.47,25.47,2600.0,13.5526,13.5632,13.5472,13.5472,2600.0
2010-12-10 11:00:00,25.47,25.55,25.46,25.48,3500.0,13.5472,13.5898,13.5419,13.5526,3500.0
2010-12-10 11:05:00,25.47,25.49,25.43,25.43,4900.0,13.5472,13.5579,13.526,13.526,4900.0
2010-12-10 11:10:00,25.43,25.53,25.42,25.49,4700.0,13.526,13.5791,13.5206,13.5579,4700.0
2010-12-10 11:15:00,25.45,25.58,25.43,25.48,6300.0,13.5366,13.6057,13.526,13.5526,6300.0
2010-12-10 11:20:00,25.48,25.48,25.44,25.45,2100.0,13.5526,13.5526,13.5313,13.5366,2100.0
2010-12-10 11:25:00,25.47,25.56,25.47,25.56,7600.0,13.5472,13.5951,13.5472,13.5951,7600.0
2010-12-10 11:30:00,25.5,25.54,25.45,25.54,7700.0,13.5632,13.5845,13.5366,13.5845,7700.0
2010-12-10 11:35:00,25.51,25.51,25.5,25.5,1200.0,13.5685,13.5685,13.5632,13.5632,1200.0
2010-12-10 11:40:00,25.5,25.54,25.49,25.5,5300.0,13.5632,13.5845,13.5579,13.5632,5300.0
2010-12-10 11:45:00,25.51,25.58,25.51,25.58,1900.0,13.5685,13.6057,13.5685,13.6057,1900.0
2010-12-10 11:50:00,25.57,25.64,25.51,25.51,3800.0,13.6004,13.6377,13.5685,13.5685,3800.0
2010-12-10 11:55:00,25.54,25.54,25.52,25.52,700.0,13.5845,13.5845,13.5738,13.5738,700.0
2010-12-10 12:00:00,25.53,25.53,25.52,25.52,300.0,13.5791,13.5791,13.5738,13.5738,300.0
2010-12-10 12:05:00,25.51,25.53,25.49,25.52,9900.0,13.5685,13.5791,13.5579,13.5738,9900.0
2010-12-10 12:10:00,25.53,25.53,25.5,25.51,5700.0,13.5791,13.5791,13.5632,13.5685,5700.0
2010-12-10 12:15:00,25.52,25.52,25.5,25.5,18400.0,13.5738,13.5738,13.5632,13.5632,18400.0
2010-12-10 12:20:00,25.48,25.52,25.48,25.5,10400.0,13.5526,13.5738,13.5526,13.5632,10400.0
2010-12-10 12:25:00,25.51,25.51,25.5,25.51,4600.0,13.5685,13.5685,13.5632,13.5685,4600.0
2010-12-10 12:30:00,25.5,25.52,25.5,25.5,6400.0,13.5632,13.5738,13.5632,13.5632,6400.0
2010-12-10 12:35:00,25.52,25.52,25.5,25.51,5700.0,13.5738,13.5738,13.5632,13.5685,5700.0
2010-12-10 12:40:00,25.51,25.52,25.5,25.51,10700.0,13.5685,13.5738,13.5632,13.5685,10700.0
2010-12-10 12:45:00,25.52,25.53,25.52,25.53,11200.0,13.5738,13.5791,13.5738,13.5791,11200.0
2010-12-10 12:50:00,25.51,25.52,25.5,25.5,22900.0,13.5685,13.5738,13.5632,13.5632,22900.0
2010-12-10 12:55:00,25.51,25.51,25.47,25.48,10100.0,13.5685,13.5685,13.5472,13.5526,10100.0
2010-12-10 13:00:00,25.48,25.48,25.46,25.46,1300.0,13.5526,13.5526,13.5419,13.5419,1300.0
2010-12-10 13:05:00,25.46,25.51,25.46,25.51,2300.0,13.5419,13.5685,13.5419,13.5685,2300.0
2010-12-10 13:10:00,25.5,25.52,25.5,25.5,10600.0,13.5632,13.5738,13.5632,13.5632,10600.0
2010-12-10 13:15:00,25.51,25.52,25.5,25.5,3800.0,13.5685,13.5738,13.5632,13.5632,3800.0
2010-12-10 13:20:00,25.5,25.5,25.5,25.5,700.0,13.5632,13.5632,13.5632,13.5632,700.0
2010-12-10 13:25:00,25.5,25.5,25.48,25.48,2100.0,13.5632,13.5632,13.5526,13.5526,2100.0
2010-12-10 13:30:00,25.48,25.5,25.48,25.48,6200.0,13.5526,13.5632,13.5526,13.5526,6200.0
2010-12-10 13:35:00,25.48,25.5,25.48,25.5,9200.0,13.5526,13.5632,13.5526,13.5632,9200.0
2010-12-10 13:40:00,25.5,25.5,25.49,25.49,900.0,13.5632,13.5632,13.5579,13.5579,900.0
2010-12-10 13:45:00,25.49,25.51,25.49,25.49,800.0,13.5579,13.5685,13.5579,13.5579,800.0
2010-12-10 13:50:00,25.5,25.5,25.5,25.5,900.0,13.5632,13.5632,13.5632,13.5632,900.0
2010-12-10 13:55:00,25.5,25.5,25.49,25.5,2900.0,13.5632,13.5632,13.5579,13.5632,2900.0
2010-12-10 14:00:00,25.49,25.5,25.49,25.5,3200.0,13.5579,13.5632,13.5579,13.5632,3200.0
2010-12-10 14:05:00,25.5,25.5,25.49,25.49,400.0,13.5632,13.5632,13.5579,13.5579,400.0
2010-12-10 14:10:00,25.49,25.5,25.49,25.49,400.0,13.5579,13.5632,13.5579,13.5579,400.0
2010-12-10 14:15:00,25.5,25.5,25.49,25.49,1700.0,13.5632,13.5632,13.5579,13.5579,1700.0
2010-12-10 14:20:00,25.49,25.5,25.49,25.5,1000.0,13.5579,13.5632,13.5579,13.5632,1000.0
2010-12-10 14:25:00,25.5,25.5,25.5,25.5,400.0,13.5632,13.5632,13.5632,13.5632,400.0
2010-12-10 14:30:00,25.5,25.5,25.5,25.5,300.0,13.5632,13.5632,13.5632,13.5632,300.0
2010-12-10 14:35:00,25.5,25.5,25.49,25.5,1100.0,13.5632,13.5632,13.5579,13.5632,1100.0
2010-12-10 14:40:00,25.5,25.52,25.49,25.49,7800.0,13.5632,13.5738,13.5579,13.5579,7800.0
2010-12-10 14:45:00,25.5,25.51,25.5,25.5,2000.0,13.5632,13.5685,13.5632,13.5632,2000.0
2010-12-10 14:50:00,25.5,25.51,25.5,25.5,2000.0,13.5632,13.5685,13.5632,13.5632,2000.0
2010-12-10 14:55:00,25.49,25.6,25.49,25.57,5000.0,13.5579,13.6164,13.5579,13.6004,5000.0
2010-12-10 15:00:00,25.55,25.57,25.54,25.55,1500.0,13.5898,13.6004,13.5845,13.5898,1500.0
2010-12-10 15:05:00,25.55,25.71,25.54,25.67,5100.0,13.5898,13.6749,13.5845,13.6536,5100.0
2010-12-10 15:10:00,25.67,25.79,25.66,25.66,4300.0,13.6536,13.7174,13.6483,13.6483,4300.0
2010-12-10 15:15:00,25.65,25.65,25.53,25.54,6700.0,13.643,13.643,13.5791,13.5845,6700.0
2010-12-10 15:20:00,25.54,25.61,25.53,25.55,5100.0,13.5845,13.6217,13.5791,13.5898,5100.0
2010-12-10 15:25:00,25.56,25.61,25.55,25.55,1900.0,13.5951,13.6217,13.5898,13.5898,1900.0
2010-12-10 15:30:00,25.55,25.7,25.55,25.7,17000.0,13.5898,13.6696,13.5898,13.6696,17000.0
2010-12-10 15:35:00,25.66,25.66,25.62,25.66,4400.0,13.6483,13.6483,13.627,13.6483,4400.0
2010-12-10 15:40:00,25.66,25.7,25.62,25.65,4500.0,13.6483,13.6696,13.627,13.643,4500.0
2010-12-10 15:45:00,25.7,25.7,25.66,25.68,2700.0,13.6696,13.6696,13.6483,13.6589,2700.0
2010-12-10 15:50:00,25.67,25.7,25.62,25.65,8200.0,13.6536,13.6696,13.627,13.643,8200.0
2010-12-10 15:55:00,25.66,25.68,25.59,25.64,8500.0,13.6483,13.6589,13.6111,13.6377,8500.0
2010-12-13 09:30:00,25.5,25.9,25.49,25.85,9500.0,13.5632,13.7759,13.5579,13.7494,9500.0
2010-12-13 09:35:00,25.84,25.84,25.78,25.83,500.0,13.744,13.744,13.7121,13.7387,500.0
2010-12-13 09:40:00,25.85,25.85,25.68,25.7,5600.0,13.7494,13.7494,13.6589,13.6696,5600.0
2010-12-13 09:45:00,25.7,25.8,25.69,25.79,6200.0,13.6696,13.7228,13.6643,13.7174,6200.0
2010-12-13 09:50:00,25.75,25.76,25.75,25.76,300.0,13.6962,13.7015,13.6962,13.7015,300.0
2010-12-13 09:55:00,25.78,25.85,25.78,25.82,8300.0,13.7121,13.7494,13.7121,13.7334,8300.0
2010-12-13 10:00:00,25.82,26.0,25.81,26.0,19000.0,13.7334,13.8291,13.7281,13.8291,19000.0
2010-12-13 10:05:00,26.0,26.05,25.95,25.98,10300.0,13.8291,13.8557,13.8025,13.8185,10300.0
2010-12-13 10:10:00,25.98,26.1,25.95,26.1,13500.0,13.8185,13.8823,13.8025,13.8823,13500.0
2010-12-13 10:15:00,26.09,26.15,26.04,26.14,13800.0,13.877,13.9089,13.8504,13.9036,13800.0
2010-12-13 10:20:00,26.14,26.14,26.1,26.12,4400.0,13.9036,13.9036,13.8823,13.893,4400.0
2010-12-13 10:25:00,26.1,26.12,26.07,26.07,3900.0,13.8823,13.893,13.8664,13.8664,3900.0
2010-12-13 10:30:00,26.08,26.08,26.08,26.08,900.0,13.8717,13.8717,13.8717,13.8717,900.0
2010-12-13 10:35:00,26.08,26.08,26.0,26.01,2900.0,13.8717,13.8717,13.8291,13.8345,2900.0
2010-12-13 10:40:00,26.01,26.08,26.01,26.08,11600.0,13.8345,13.8717,13.8345,13.8717,11600.0
2010-12-13 10:45:00,26.08,26.25,26.08,26.25,10100.0,13.8717,13.9621,13.8717,13.9621,10100.0
2010-12-13 10:50:00,26.24,26.28,26.23,26.23,2800.0,13.9568,13.9781,13.9515,13.9515,2800.0
2010-12-13 10:55:00,26.25,26.3,26.2,26.29,19100.0,13.9621,13.9887,13.9355,13.9834,19100.0
2010-12-13 11:00:00,26.25,26.25,26.2,26.24,2600.0,13.9621,13.9621,13.9355,13.9568,2600.0
2010-12-13 11:05:00,26.25,26.28,26.21,26.21,9500.0,13.9621,13.9781,13.9408,13.9408,9500.0
2010-12-13 11:10:00,26.21,26.26,26.15,26.15,11200.0,13.9408,13.9674,13.9089,13.9089,11200.0
2010-12-13 11:15:00,26.14,26.14,26.03,26.11,6600.0,13.9036,13.9036,13.8451,13.8876,6600.0
2010-12-13 11:20:00,26.17,26.23,26.1,26.11,1600.0,13.9196,13.9515,13.8823,13.8876,1600.0
2010-12-13 11:25:00,26.13,26.13,26.02,26.03,4000.0,13.8983,13.8983,13.8398,13.8451,4000.0
2010-12-13 11:30:00,26.02,26.03,25.99,25.99,7400.0,13.8398,13.8451,13.8238,13.8238,7400.0
2010-12-13 11:35:00,26.0,26.15,25.99,26.01,3500.0,13.8291,13.9089,13.8238,13.8345,3500.0
2010-12-13 11:40:00,26.0,26.05,25.99,26.05,2400.0,13.8291,13.8557,13.8238,13.8557,2400.0
2010-12-13 11:45:00,26.05,26.05,26.0,26.05,1700.0,13.8557,13.8557,13.8291,13.8557,1700.0
2010-12-13 11:50:00,26.01,26.05,26.0,26.05,600.0,13.8345,13.8557,13.8291,13.8557,600.0
2010-12-13 11:55:00,26.04,26.04,25.9,26.0,6300.0,13.8504,13.8504,13.7759,13.8291,6300.0
2010-12-13 12:00:00,26.0,26.02,26.0,26.0,700.0,13.8291,13.8398,13.8291,13.8291,700.0
2010-12-13 12:05:00,26.01,26.05,25.99,25.99,1900.0,13.8345,13.8557,13.8238,13.8238,1900.0
2010-12-13 12:10:00,25.99,26.02,25.98,25.98,1200.0,13.8238,13.8398,13.8185,13.8185,1200.0
2010-12-13 12:15:00,26.02,26.05,26.0,26.0,2900.0,13.8398,13.8557,13.8291,13.8291,2900.0
2010-12-13 12:20:00,25.99,26.05,25.99,26.0,2300.0,13.8238,13.8557,13.8238,13.8291,2300.0
2010-12-13 12:25:00,26.01,26.06,26.0,26.0,4500.0,13.8345,13.8611,13.8291,13.8291,4500.0
2010-12-13 12:30:00,26.0,26.0,25.96,26.0,2600.0,13.8291,13.8291,13.8079,13.8291,2600.0
2010-12-13 12:35:00,26.02,26.02,26.0,26.02,2200.0,13.8398,13.8398,13.8291,13.8398,2200.0
2010-12-13 12:40:00,26.0,26.02,26.0,26.02,3000.0,13.8291,13.8398,13.8291,13.8398,3000.0
2010-12-13 12:45:00,26.0,26.0,26.0,26.0,1500.0,13.8291,13.8291,13.8291,13.8291,1500.0
2010-12-13 12:50:00,26.0,26.06,26.0,26.04,3400.0,13.8291,13.8611,13.8291,13.8504,3400.0
2010-12-13 12:55:00,26.06,26.1,26.06,26.07,2500.0,13.8611,13.8823,13.8611,13.8664,2500.0
2010-12-13 13:00:00,26.05,26.07,26.05,26.07,7000.0,13.8557,13.8664,13.8557,13.8664,7000.0
2010-12-13 13:05:00,26.09,26.09,25.98,25.99,4300.0,13.877,13.877,13.8185,13.8238,4300.0
2010-12-13 13:10:00,26.0,26.05,26.0,26.05,2400.0,13.8291,13.8557,13.8291,13.8557,2400.0
2010-12-13 13:15:00,26.04,26.04,26.04,26.04,300.0,13.8504,13.8504,13.8504,13.8504,300.0
2010-12-13 13:20:00,26.05,26.1,26.0,26.1,3400.0,13.8557,13.8823,13.8291,13.8823,3400.0
2010-12-13 13:25:00,26.1,26.15,26.08,26.13,2500.0,13.8823,13.9089,13.8717,13.8983,2500.0
2010-12-13 13:30:00,26.15,26.15,26.09,26.11,3400.0,13.9089,13.9089,13.877,13.8876,3400.0
2010-12-13 13:35:00,26.09,26.15,26.09,26.15,5600.0,13.877,13.9089,13.877,13.9089,5600.0
2010-12-13 13:40:00,26.14,26.15,26.09,26.11,6000.0,13.9036,13.9089,13.877,13.8876,6000.0
2010-12-13 13:45:00,26.09,26.15,26.09,26.15,800.0,13.877,13.9089,13.877,13.9089,800.0
2010-12-13 13:50:00,26.17,26.2,26.16,26.2,4100.0,13.9196,13.9355,13.9142,13.9355,4100.0
2010-12-13 13:55:00,26.2,26.2,26.15,26.15,4300.0,13.9355,13.9355,13.9089,13.9089,4300.0
2010-12-13 14:00:00,26.17,26.23,26.15,26.21,10200.0,13.9196,13.9515,13.9089,13.9408,10200.0
2010-12-13 14:05:00,26.22,26.25,26.2,26.2,5400.0,13.9462,13.9621,13.9355,13.9355,5400.0
2010-12-13 14:10:00,26.2,26.25,26.2,26.23,1500.0,13.9355,13.9621,13.9355,13.9515,1500.0
2010-12-13 14:15:00,26.24,26.24,26.2,26.2,2600.0,13.9568,13.9568,13.9355,13.9355,2600.0
2010-12-13 14:20:00,26.19,26.23,26.19,26.23,900.0,13.9302,13.9515,13.9302,13.9515,900.0
2010-12-13 14:25:00,26.25,26.3,26.22,26.29,6600.0,13.9621,13.9887,13.9462,13.9834,6600.0
2010-12-13 14:30:00,26.32,26.35,26.27,26.3,4400.0,13.9993,14.0153,13.9727,13.9887,4400.0
2010-12-13 14:35:00,26.29,26.3,26.28,26.29,2200.0,13.9834,13.9887,13.9781,13.9834,2200.0
2010-12-13 14:40:00,26.29,26.34,26.28,26.32,4300.0,13.9834,14.01,13.9781,13.9993,4300.0
2010-12-13 14:45:00,26.32,26.4,26.32,26.35,17100.0,13.9993,14.0419,13.9993,14.0153,17100.0
2010-12-13 14:50:00,26.35,26.36,26.25,26.3,4300.0,14.0153,14.0206,13.9621,13.9887,4300.0
2010-12-13 14:55:00,26.3,26.31,26.3,26.31,6400.0,13.9887,13.994,13.9887,13.994,6400.0
2010-12-13 15:00:00,26.32,26.39,26.32,26.38,1500.0,13.9993,14.0366,13.9993,14.0313,1500.0
2010-12-13 15:05:00,26.4,26.4,26.37,26.38,2700.0,14.0419,14.0419,14.0259,14.0313,2700.0
2010-12-13 15:10:00,26.4,26.45,26.4,26.44,8200.0,14.0419,14.0685,14.0419,14.0632,8200.0
2010-12-13 15:15:00,26.45,26.48,26.45,26.46,3000.0,14.0685,14.0844,14.0685,14.0738,3000.0
2010-12-13 15:20:00,26.44,26.47,26.44,26.47,1400.0,14.0632,14.0791,14.0632,14.0791,1400.0
2010-12-13 15:25:00,26.48,26.49,26.44,26.44,1800.0,14.0844,14.0898,14.0632,14.0632,1800.0
2010-12-13 15:30:00,26.49,26.59,26.47,26.59,8200.0,14.0898,14.143,14.0791,14.143,8200.0
2010-12-13 15:35:00,26.58,26.6,26.55,26.56,2200.0,14.1376,14.1483,14.1217,14.127,2200.0
2010-12-13 15:40:00,26.58,26.69,26.54,26.68,5000.0,14.1376,14.1961,14.1164,14.1908,5000.0
2010-12-13 15:45:00,26.66,26.69,26.58,26.59,3500.0,14.1802,14.1961,14.1376,14.143,3500.0
2010-12-13 15:50:00,26.64,26.67,26.39,26.39,6800.0,14.1695,14.1855,14.0366,14.0366,6800.0
2010-12-13 15:55:00,26.38,26.55,26.3,26.55,9000.0,14.0313,14.1217,13.9887,14.1217,9000.0
2010-12-14 09:30:00,26.4,26.43,26.39,26.39,5700.0,14.0419,14.0578,14.0366,14.0366,5700.0
2010-12-14 09:35:00,26.42,26.49,26.41,26.44,1500.0,14.0525,14.0898,14.0472,14.0632,1500.0
2010-12-14 09:40:00,26.44,26.48,26.44,26.44,1000.0,14.0632,14.0844,14.0632,14.0632,1000.0
2010-12-14 09:45:00,26.41,26.44,26.01,26.07,9500.0,14.0472,14.0632,13.8345,13.8664,9500.0
2010-12-14 09:50:00,26.07,26.07,25.86,25.9,5100.0,13.8664,13.8664,13.7547,13.7759,5100.0
2010-12-14 09:55:00,25.92,25.92,25.79,25.91,9200.0,13.7866,13.7866,13.7174,13.7813,9200.0
2010-12-14 10:00:00,25.92,25.92,25.92,25.92,100.0,13.7866,13.7866,13.7866,13.7866,100.0
2010-12-14 10:05:00,25.93,25.94,25.9,25.9,1600.0,13.7919,13.7972,13.7759,13.7759,1600.0
2010-12-14 10:10:00,25.9,25.96,25.9,25.96,1000.0,13.7759,13.8079,13.7759,13.8079,1000.0
2010-12-14 10:15:00,25.97,26.06,25.97,26.04,2100.0,13.8132,13.8611,13.8132,13.8504,2100.0
2010-12-14 10:20:00,26.03,26.03,26.0,26.01,600.0,13.8451,13.8451,13.8291,13.8345,600.0
2010-12-14 10:25:00,26.0,26.25,26.0,26.25,4100.0,13.8291,13.9621,13.8291,13.9621,4100.0
2010-12-14 10:30:00,26.27,26.53,26.27,26.4,5500.0,13.9727,14.111,13.9727,14.0419,5500.0
2010-12-14 10:35:00,26.43,26.6,26.43,26.49,4900.0,14.0578,14.1483,14.0578,14.0898,4900.0
2010-12-14 10:40:00,26.48,26.48,26.48,26.48,100.0,14.0844,14.0844,14.0844,14.0844,100.0
2010-12-14 10:45:00,26.46,26.46,26.35,26.35,1700.0,14.0738,14.0738,14.0153,14.0153,1700.0
2010-12-14 10:50:00,26.35,26.35,26.25,26.25,1900.0,14.0153,14.0153,13.9621,13.9621,1900.0
2010-12-14 10:55:00,26.25,26.25,26.25,26.25,300.0,13.9621,13.9621,13.9621,13.9621,300.0
2010-12-14 11:00:00,26.27,26.37,26.26,26.32,1400.0,13.9727,14.0259,13.9674,13.9993,1400.0
2010-12-14 11:05:00,26.3,26.31,26.3,26.31,300.0,13.9887,13.994,13.9887,13.994,300.0
2010-12-14 11:10:00,26.28,26.28,26.22,26.22,900.0,13.9781,13.9781,13.9462,13.9462,900.0
2010-12-14 11:15:00,26.2,26.21,26.2,26.21,200.0,13.9355,13.9408,13.9355,13.9408,200.0
2010-12-14 11:20:00,26.21,26.21,26.21,26.21,0.0,13.9408,13.9408,13.9408,13.9408,0.0
2010-12-14 11:25:00,26.21,26.21,26.21,26.21,0.0,13.9408,13.9408,13.9408,13.9408,0.0
2010-12-14 11:30:00,26.23,26.41,26.23,26.35,1600.0,13.9515,14.0472,13.9515,14.0153,1600.0
2010-12-14 11:35:00,26.34,26.5,26.34,26.5,5200.0,14.01,14.0951,14.01,14.0951,5200.0
2010-12-14 11:40:00,26.47,26.48,26.45,26.48,1300.0,14.0791,14.0844,14.0685,14.0844,1300.0
2010-12-14 11:45:00,26.42,26.5,26.42,26.48,3400.0,14.0525,14.0951,14.0525,14.0844,3400.0
2010-12-14 11:50:00,26.47,26.47,26.44,26.44,500.0,14.0791,14.0791,14.0632,14.0632,500.0
2010-12-14 11:55:00,26.5,26.6,26.48,26.58,5300.0,14.0951,14.1483,14.0844,14.1376,5300.0
2010-12-14 12:00:00,26.57,26.57,26.46,26.46,1100.0,14.1323,14.1323,14.0738,14.0738,1100.0
2010-12-14 12:05:00,26.46,26.46,26.46,26.46,0.0,14.0738,14.0738,14.0738,14.0738,0.0
2010-12-14 12:10:00,26.46,26.46,26.46,26.46,0.0,14.0738,14.0738,14.0738,14.0738,0.0
2010-12-14 12:15:00,26.46,26.46,26.46,26.46,0.0,14.0738,14.0738,14.0738,14.0738,0.0
2010-12-14 12:20:00,26.46,26.46,26.46,26.46,0.0,14.0738,14.0738,14.0738,14.0738,0.0
2010-12-14 12:25:00,26.46,26.46,26.46,26.46,200.0,14.0738,14.0738,14.0738,14.0738,200.0
2010-12-14 12:30:00,26.46,26.53,26.46,26.51,1100.0,14.0738,14.111,14.0738,14.1004,1100.0
2010-12-14 12:35:00,26.51,26.51,26.51,26.51,0.0,14.1004,14.1004,14.1004,14.1004,0.0
2010-12-14 12:40:00,26.49,26.49,26.46,26.46,400.0,14.0898,14.0898,14.0738,14.0738,400.0
2010-12-14 12:45:00,26.46,26.46,26.43,26.43,200.0,14.0738,14.0738,14.0578,14.0578,200.0
2010-12-14 12:50:00,26.46,26.5,26.46,26.5,700.0,14.0738,14.0951,14.0738,14.0951,700.0
2010-12-14 12:55:00,26.44,26.44,26.44,26.44,100.0,14.0632,14.0632,14.0632,14.0632,100.0
2010-12-14 13:00:00,26.43,26.43,26.42,26.42,200.0,14.0578,14.0578,14.0525,14.0525,200.0
2010-12-14 13:05:00,26.42,26.42,26.4,26.41,1600.0,14.0525,14.0525,14.0419,14.0472,1600.0
2010-12-14 13:10:00,26.4,26.4,26.38,26.38,900.0,14.0419,14.0419,14.0313,14.0313,900.0
2010-12-14 13:15:00,26.38,26.38,26.31,26.31,800.0,14.0313,14.0313,13.994,13.994,800.0
2010-12-14 13:20:00,26.34,26.34,26.25,26.28,1100.0,14.01,14.01,13.9621,13.9781,1100.0
2010-12-14 13:25:00,26.26,26.26,26.23,26.26,1900.0,13.9674,13.9674,13.9515,13.9674,1900.0
2010-12-14 13:30:00,26.24,26.24,26.23,26.23,200.0,13.9568,13.9568,13.9515,13.9515,200.0
2010-12-14 13:35:00,26.22,26.22,26.15,26.15,1300.0,13.9462,13.9462,13.9089,13.9089,1300.0
2010-12-14 13:40:00,26.17,26.28,26.17,26.25,800.0,13.9196,13.9781,13.9196,13.9621,800.0
2010-12-14 13:45:00,26.25,26.25,26.25,26.25,0.0,13.9621,13.9621,13.9621,13.9621,0.0
2010-12-14 13:50:00,26.23,26.23,26.18,26.21,700.0,13.9515,13.9515,13.9249,13.9408,700.0
2010-12-14 13:55:00,26.21,26.21,26.21,26.21,0.0,13.9408,13.9408,13.9408,13.9408,0.0
2010-12-14 14:00:00,26.18,26.18,26.1,26.12,500.0,13.9249,13.9249,13.8823,13.893,500.0
2010-12-14 14:05:00,26.21,26.28,26.14,26.17,2300.0,13.9408,13.9781,13.9036,13.9196,2300.0
2010-12-14 14:10:00,26.14,26.14,26.0,26.0,3700.0,13.9036,13.9036,13.8291,13.8291,3700.0
2010-12-14 14:15:00,26.01,26.01,26.01,26.01,100.0,13.8345,13.8345,13.8345,13.8345,100.0
2010-12-14 14:20:00,26.04,26.21,26.03,26.16,3800.0,13.8504,13.9408,13.8451,13.9142,3800.0
2010-12-14 14:25:00,26.19,26.19,26.06,26.06,1100.0,13.9302,13.9302,13.8611,13.8611,1100.0
2010-12-14 14:30:00,26.06,26.06,26.04,26.04,300.0,13.8611,13.8611,13.8504,13.8504,300.0
2010-12-14 14:35:00,26.06,26.08,26.05,26.06,1400.0,13.8611,13.8717,13.8557,13.8611,1400.0
2010-12-14 14:40:00,26.08,26.2,26.08,26.18,1300.0,13.8717,13.9355,13.8717,13.9249,1300.0
2010-12-14 14:45:00,26.18,26.19,26.1,26.17,2900.0,13.9249,13.9302,13.8823,13.9196,2900.0
2010-12-14 14:50:00,26.17,26.2,26.13,26.19,1400.0,13.9196,13.9355,13.8983,13.9302,1400.0
2010-12-14 14:55:00,26.19,26.29,26.19,26.26,1700.0,13.9302,13.9834,13.9302,13.9674,1700.0
2010-12-14 15:00:00,26.29,26.4,26.29,26.4,15800.0,13.9834,14.0419,13.9834,14.0419,15800.0
2010-12-14 15:05:00,26.4,26.46,26.4,26.46,6000.0,14.0419,14.0738,14.0419,14.0738,6000.0
2010-12-14 15:10:00,26.46,26.5,26.43,26.47,11700.0,14.0738,14.0951,14.0578,14.0791,11700.0
2010-12-14 15:15:00,26.47,26.5,26.42,26.49,11000.0,14.0791,14.0951,14.0525,14.0898,11000.0
2010-12-14 15:20:00,26.49,26.58,26.49,26.58,12700.0,14.0898,14.1376,14.0898,14.1376,12700.0
2010-12-14 15:25:00,26.58,26.6,26.55,26.59,25100.0,14.1376,14.1483,14.1217,14.143,25100.0
2010-12-14 15:30:00,26.59,26.59,26.48,26.58,10000.0,14.143,14.143,14.0844,14.1376,10000.0
2010-12-14 15:35:00,26.58,26.58,26.42,26.42,2600.0,14.1376,14.1376,14.0525,14.0525,2600.0
2010-12-14 15:40:00,26.41,26.54,26.4,26.45,2900.0,14.0472,14.1164,14.0419,14.0685,2900.0
2010-12-14 15:45:00,26.45,26.51,26.43,26.49,2300.0,14.0685,14.1004,14.0578,14.0898,2300.0
2010-12-14 15:50:00,26.49,26.53,26.44,26.53,17600.0,14.0898,14.111,14.0632,14.111,17600.0
2010-12-14 15:55:00,26.51,26.55,26.49,26.49,17500.0,14.1004,14.1217,14.0898,14.0898,17500.0
2010-12-15 09:30:00,26.56,26.75,26.56,26.72,10200.0,14.127,14.2281,14.127,14.2121,10200.0
2010-12-15 09:35:00,26.67,26.67,26.65,26.65,1700.0,14.1855,14.1855,14.1749,14.1749,1700.0
2010-12-15 09:40:00,26.7,26.71,26.6,26.65,15800.0,14.2015,14.2068,14.1483,14.1749,15800.0
2010-12-15 09:45:00,26.65,26.78,26.65,26.76,10600.0,14.1749,14.244,14.1749,14.2334,10600.0
2010-12-15 09:50:00,26.76,27.02,26.75,27.0,24000.0,14.2334,14.3717,14.2281,14.361,24000.0
2010-12-15 09:55:00,27.0,27.14,26.97,27.1,14600.0,14.361,14.4355,14.3451,14.4142,14600.0
2010-12-15 10:00:00,27.07,27.07,27.0,27.0,600.0,14.3983,14.3983,14.361,14.361,600.0
2010-12-15 10:05:00,27.01,27.02,26.99,27.0,38100.0,14.3663,14.3717,14.3557,14.361,38100.0
2010-12-15 10:10:00,27.0,27.02,27.0,27.0,3600.0,14.361,14.3717,14.361,14.361,3600.0
2010-12-15 10:15:00,27.0,27.0,27.0,27.0,500.0,14.361,14.361,14.361,14.361,500.0
2010-12-15 10:20:00,27.0,27.0,27.0,27.0,500.0,14.361,14.361,14.361,14.361,500.0
2010-12-15 10:25:00,27.04,27.1,27.04,27.1,4000.0,14.3823,14.4142,14.3823,14.4142,4000.0
2010-12-15 10:30:00,27.1,27.1,27.0,27.0,2300.0,14.4142,14.4142,14.361,14.361,2300.0
2010-12-15 10:35:00,27.0,27.03,27.0,27.0,1600.0,14.361,14.377,14.361,14.361,1600.0
2010-12-15 10:40:00,27.0,27.0,26.98,27.0,2800.0,14.361,14.361,14.3504,14.361,2800.0
2010-12-15 10:45:00,27.0,27.0,26.98,26.98,1800.0,14.361,14.361,14.3504,14.3504,1800.0
2010-12-15 10:50:00,26.98,27.0,26.98,26.98,9900.0,14.3504,14.361,14.3504,14.3504,9900.0
2010-12-15 10:55:00,26.98,26.98,26.97,26.97,1100.0,14.3504,14.3504,14.3451,14.3451,1100.0
2010-12-15 11:00:00,26.97,26.97,26.89,26.89,5100.0,14.3451,14.3451,14.3025,14.3025,5100.0
2010-12-15 11:05:00,26.89,26.89,26.81,26.83,2600.0,14.3025,14.3025,14.26,14.2706,2600.0
2010-12-15 11:10:00,26.8,26.83,26.8,26.8,1100.0,14.2546,14.2706,14.2546,14.2546,1100.0
2010-12-15 11:15:00,26.8,26.8,26.55,26.67,15200.0,14.2546,14.2546,14.1217,14.1855,15200.0
2010-12-15 11:20:00,26.68,26.7,26.62,26.63,1800.0,14.1908,14.2015,14.1589,14.1642,1800.0
2010-12-15 11:25:00,26.64,26.64,26.58,26.58,1000.0,14.1695,14.1695,14.1376,14.1376,1000.0
2010-12-15 11:30:00,26.59,26.59,26.58,26.58,300.0,14.143,14.143,14.1376,14.1376,300.0
2010-12-15 11:35:00,26.59,26.59,26.59,26.59,200.0,14.143,14.143,14.143,14.143,200.0
2010-12-15 11:40:00,26.59,26.59,26.56,26.56,1600.0,14.143,14.143,14.127,14.127,1600.0
2010-12-15 11:45:00,26.57,26.57,26.44,26.51,10800.0,14.1323,14.1323,14.0632,14.1004,10800.0
2010-12-15 11:50:00,26.51,26.51,26.48,26.5,1500.0,14.1004,14.1004,14.0844,14.0951,1500.0
2010-12-15 11:55:00,26.5,26.5,26.5,26.5,3100.0,14.0951,14.0951,14.0951,14.0951,3100.0
2010-12-15 12:00:00,26.48,26.63,26.45,26.45,7400.0,14.0844,14.1642,14.0685,14.0685,7400.0
2010-12-15 12:05:00,26.5,26.5,26.45,26.47,600.0,14.0951,14.0951,14.0685,14.0791,600.0
2010-12-15 12:10:00,26.45,26.5,26.42,26.42,9300.0,14.0685,14.0951,14.0525,14.0525,9300.0
2010-12-15 12:15:00,26.41,26.41,25.97,25.99,11700.0,14.0472,14.0472,13.8132,13.8238,11700.0
2010-12-15 12:20:00,25.97,26.0,25.91,26.0,4900.0,13.8132,13.8291,13.7813,13.8291,4900.0
2010-12-15 12:25:00,26.0,26.11,25.97,26.01,5500.0,13.8291,13.8876,13.8132,13.8345,5500.0
2010-12-15 12:30:00,26.01,26.03,25.92,25.94,3200.0,13.8345,13.8451,13.7866,13.7972,3200.0
2010-12-15 12:35:00,25.94,26.13,25.94,26.01,5400.0,13.7972,13.8983,13.7972,13.8345,5400.0
2010-12-15 12:40:00,26.0,26.03,25.93,25.93,1600.0,13.8291,13.8451,13.7919,13.7919,1600.0
2010-12-15 12:45:00,25.93,25.93,25.83,25.88,2200.0,13.7919,13.7919,13.7387,13.7653,2200.0
2010-12-15 12:50:00,25.88,25.88,25.82,25.82,3100.0,13.7653,13.7653,13.7334,13.7334,3100.0
2010-12-15 12:55:00,25.82,25.82,25.6,25.6,20200.0,13.7334,13.7334,13.6164,13.6164,20200.0
2010-12-15 13:00:00,25.57,25.79,25.51,25.76,9100.0,13.6004,13.7174,13.5685,13.7015,9100.0
2010-12-15 13:05:00,25.76,25.79,25.71,25.72,3900.0,13.7015,13.7174,13.6749,13.6802,3900.0
2010-12-15 13:10:00,25.72,25.73,25.48,25.61,10400.0,13.6802,13.6855,13.5526,13.6217,10400.0
2010-12-15 13:15:00,25.57,25.77,25.57,25.71,4500.0,13.6004,13.7068,13.6004,13.6749,4500.0
2010-12-15 13:20:00,25.72,25.72,25.68,25.72,11500.0,13.6802,13.6802,13.6589,13.6802,11500.0
2010-12-15 13:25:00,25.75,25.83,25.74,25.83,2400.0,13.6962,13.7387,13.6908,13.7387,2400.0
2010-12-15 13:30:00,25.83,25.83,25.83,25.83,0.0,13.7387,13.7387,13.7387,13.7387,0.0
2010-12-15 13:35:00,25.81,25.81,25.81,25.81,600.0,13.7281,13.7281,13.7281,13.7281,600.0
2010-12-15 13:40:00,25.81,25.9,25.81,25.9,1900.0,13.7281,13.7759,13.7281,13.7759,1900.0
2010-12-15 13:45:00,25.88,25.88,25.88,25.88,200.0,13.7653,13.7653,13.7653,13.7653,200.0
2010-12-15 13:50:00,25.9,26.57,25.9,26.33,7600.0,13.7759,14.1323,13.7759,14.0047,7600.0
2010-12-15 13:55:00,26.35,26.46,26.29,26.29,3900.0,14.0153,14.0738,13.9834,13.9834,3900.0
2010-12-15 14:00:00,26.29,26.29,26.07,26.07,2800.0,13.9834,13.9834,13.8664,13.8664,2800.0
2010-12-15 14:05:00,26.07,26.07,26.07,26.07,0.0,13.8664,13.8664,13.8664,13.8664,0.0
2010-12-15 14:10:00,26.05,26.05,26.0,26.0,1100.0,13.8557,13.8557,13.8291,13.8291,1100.0
2010-12-15 14:15:00,26.01,26.05,26.0,26.03,2600.0,13.8345,13.8557,13.8291,13.8451,2600.0
2010-12-15 14:20:00,26.02,26.02,26.02,26.02,100.0,13.8398,13.8398,13.8398,13.8398,100.0
2010-12-15 14:25:00,26.01,26.01,25.97,25.97,1600.0,13.8345,13.8345,13.8132,13.8132,1600.0
2010-12-15 14:30:00,25.99,26.0,25.95,25.95,900.0,13.8238,13.8291,13.8025,13.8025,900.0
2010-12-15 14:35:00,25.95,25.98,25.9,25.98,700.0,13.8025,13.8185,13.7759,13.8185,700.0
2010-12-15 14:40:00,25.96,26.0,25.78,25.87,4700.0,13.8079,13.8291,13.7121,13.76,4700.0
2010-12-15 14:45:00,25.89,25.89,25.86,25.86,500.0,13.7706,13.7706,13.7547,13.7547,500.0
2010-12-15 14:50:00,25.85,25.85,25.8,25.83,1500.0,13.7494,13.7494,13.7228,13.7387,1500.0
2010-12-15 14:55:00,25.81,25.84,25.8,25.84,4100.0,13.7281,13.744,13.7228,13.744,4100.0
2010-12-15 15:00:00,25.84,25.97,25.84,25.97,4000.0,13.744,13.8132,13.744,13.8132,4000.0
2010-12-15 15:05:00,25.94,25.94,25.81,25.81,1100.0,13.7972,13.7972,13.7281,13.7281,1100.0
2010-12-15 15:10:00,25.81,25.84,25.8,25.84,2500.0,13.7281,13.744,13.7228,13.744,2500.0
2010-12-15 15:15:00,25.84,25.86,25.83,25.83,1200.0,13.744,13.7547,13.7387,13.7387,1200.0
2010-12-15 15:20:00,25.81,26.06,25.81,26.0,5900.0,13.7281,13.8611,13.7281,13.8291,5900.0
2010-12-15 15:25:00,26.01,26.01,25.84,25.97,7800.0,13.8345,13.8345,13.744,13.8132,7800.0
2010-12-15 15:30:00,25.97,26.0,25.87,25.92,7800.0,13.8132,13.8291,13.76,13.7866,7800.0
2010-12-15 15:35:00,25.9,26.01,25.88,25.95,4100.0,13.7759,13.8345,13.7653,13.8025,4100.0
2010-12-15 15:40:00,25.94,26.05,25.91,26.04,2900.0,13.7972,13.8557,13.7813,13.8504,2900.0
2010-12-15 15:45:00,26.0,26.07,25.92,26.05,5300.0,13.8291,13.8664,13.7866,13.8557,5300.0
2010-12-15 15:50:00,26.04,26.13,26.04,26.1,4500.0,13.8504,13.8983,13.8504,13.8823,4500.0
2010-12-15 15:55:00,26.11,26.15,26.08,26.08,2500.0,13.8876,13.9089,13.8717,13.8717,2500.0
2010-12-16 09:30:00,25.96,26.12,25.95,26.07,3100.0,13.8079,13.893,13.8025,13.8664,3100.0
2010-12-16 09:35:00,26.17,26.2,26.12,26.12,1500.0,13.9196,13.9355,13.893,13.893,1500.0
2010-12-16 09:40:00,26.13,26.13,26.07,26.07,600.0,13.8983,13.8983,13.8664,13.8664,600.0
2010-12-16 09:45:00,26.09,26.16,26.09,26.14,1000.0,13.877,13.9142,13.877,13.9036,1000.0
2010-12-16 09:50:00,26.17,26.17,26.11,26.17,1700.0,13.9196,13.9196,13.8876,13.9196,1700.0
2010-12-16 09:55:00,26.2,26.3,26.18,26.3,1400.0,13.9355,13.9887,13.9249,13.9887,1400.0
2010-12-16 10:00:00,26.27,26.35,26.26,26.35,13400.0,13.9727,14.0153,13.9674,14.0153,13400.0
2010-12-16 10:05:00,26.32,26.33,26.32,26.33,200.0,13.9993,14.0047,13.9993,14.0047,200.0
2010-12-16 10:10:00,26.35,26.4,26.29,26.3,3900.0,14.0153,14.0419,13.9834,13.9887,3900.0
2010-12-16 10:15:00,26.3,26.32,26.29,26.31,2500.0,13.9887,13.9993,13.9834,13.994,2500.0
2010-12-16 10:20:00,26.33,26.33,26.31,26.31,200.0,14.0047,14.0047,13.994,13.994,200.0
2010-12-16 10:25:00,26.33,26.41,26.33,26.41,400.0,14.0047,14.0472,14.0047,14.0472,400.0
2010-12-16 10:30:00,26.38,26.4,26.35,26.39,1400.0,14.0313,14.0419,14.0153,14.0366,1400.0
2010-12-16 10:35:00,26.4,26.4,26.36,26.36,400.0,14.0419,14.0419,14.0206,14.0206,400.0
2010-12-16 10:40:00,26.41,26.41,26.37,26.38,700.0,14.0472,14.0472,14.0259,14.0313,700.0
2010-12-16 10:45:00,26.38,26.38,26.21,26.23,2700.0,14.0313,14.0313,13.9408,13.9515,2700.0
2010-12-16 10:50:00,26.2,26.2,26.15,26.15,300.0,13.9355,13.9355,13.9089,13.9089,300.0
2010-12-16 10:55:00,26.17,26.19,26.16,26.16,300.0,13.9196,13.9302,13.9142,13.9142,300.0
2010-12-16 11:00:00,26.18,26.19,26.18,26.19,300.0,13.9249,13.9302,13.9249,13.9302,300.0
2010-12-16 11:05:00,26.16,26.16,26.16,26.16,100.0,13.9142,13.9142,13.9142,13.9142,100.0
2010-12-16 11:10:00,26.19,26.2,26.13,26.13,600.0,13.9302,13.9355,13.8983,13.8983,600.0
2010-12-16 11:15:00,26.1,26.1,26.04,26.04,600.0,13.8823,13.8823,13.8504,13.8504,600.0
2010-12-16 11:20:00,26.07,26.12,26.05,26.12,1700.0,13.8664,13.893,13.8557,13.893,1700.0
2010-12-16 11:25:00,26.12,26.12,26.09,26.1,1700.0,13.893,13.893,13.877,13.8823,1700.0
2010-12-16 11:30:00,26.09,26.1,26.09,26.1,700.0,13.877,13.8823,13.877,13.8823,700.0
2010-12-16 11:35:00,26.15,26.19,26.15,26.19,700.0,13.9089,13.9302,13.9089,13.9302,700.0
2010-12-16 11:40:00,26.2,26.21,26.2,26.21,900.0,13.9355,13.9408,13.9355,13.9408,900.0
2010-12-16 11:45:00,26.2,26.3,26.2,26.3,20000.0,13.9355,13.9887,13.9355,13.9887,20000.0
2010-12-16 11:50:00,26.3,26.3,26.3,26.3,400.0,13.9887,13.9887,13.9887,13.9887,400.0
2010-12-16 11:55:00,26.28,26.28,26.28,26.28,200.0,13.9781,13.9781,13.9781,13.9781,200.0
2010-12-16 12:00:00,26.28,26.28,26.28,26.28,0.0,13.9781,13.9781,13.9781,13.9781,0.0
2010-12-16 12:05:00,26.31,26.31,26.31,26.31,300.0,13.994,13.994,13.994,13.994,300.0
2010-12-16 12:10:00,26.33,26.54,26.32,26.43,4400.0,14.0047,14.1164,13.9993,14.0578,4400.0
2010-12-16 12:15:00,26.4,26.4,26.33,26.4,1000.0,14.0419,14.0419,14.0047,14.0419,1000.0
2010-12-16 12:20:00,26.37,26.4,26.36,26.4,1000.0,14.0259,14.0419,14.0206,14.0419,1000.0
2010-12-16 12:25:00,26.39,26.39,26.39,26.39,500.0,14.0366,14.0366,14.0366,14.0366,500.0
2010-12-16 12:30:00,26.42,26.42,26.39,26.39,800.0,14.0525,14.0525,14.0366,14.0366,800.0
2010-12-16 12:35:00,26.37,26.38,26.31,26.31,1300.0,14.0259,14.0313,13.994,13.994,1300.0
2010-12-16 12:40:00,26.33,26.33,26.25,26.25,3400.0,14.0047,14.0047,13.9621,13.9621,3400.0
2010-12-16 12:45:00,26.25,26.25,26.25,26.25,0.0,13.9621,13.9621,13.9621,13.9621,0.0
2010-12-16 12:50:00,26.22,26.51,26.22,26.42,5100.0,13.9462,14.1004,13.9462,14.0525,5100.0
2010-12-16 12:55:00,26.42,26.42,26.42,26.42,0.0,14.0525,14.0525,14.0525,14.0525,0.0
2010-12-16 13:00:00,26.43,26.43,26.41,26.41,200.0,14.0578,14.0578,14.0472,14.0472,200.0
2010-12-16 13:05:00,26.44,26.48,26.44,26.48,500.0,14.0632,14.0844,14.0632,14.0844,500.0
2010-12-16 13:10:00,26.45,26.45,26.45,26.45,1000.0,14.0685,14.0685,14.0685,14.0685,1000.0
2010-12-16 13:15:00,26.43,26.43,26.43,26.43,100.0,14.0578,14.0578,14.0578,14.0578,100.0
2010-12-16 13:20:00,26.43,26.43,26.41,26.41,400.0,14.0578,14.0578,14.0472,14.0472,400.0
2010-12-16 13:25:00,26.44,26.44,26.44,26.44,100.0,14.0632,14.0632,14.0632,14.0632,100.0
2010-12-16 13:30:00,26.39,26.4,26.37,26.37,500.0,14.0366,14.0419,14.0259,14.0259,500.0
2010-12-16 13:35:00,26.41,26.41,26.33,26.33,1200.0,14.0472,14.0472,14.0047,14.0047,1200.0
2010-12-16 13:40:00,26.33,26.33,26.33,26.33,100.0,14.0047,14.0047,14.0047,14.0047,100.0
2010-12-16 13:45:00,26.34,26.42,26.33,26.42,800.0,14.01,14.0525,14.0047,14.0525,800.0
2010-12-16 13:50:00,26.42,26.42,26.42,26.42,0.0,14.0525,14.0525,14.0525,14.0525,0.0
2010-12-16 13:55:00,26.42,26.43,26.42,26.42,600.0,14.0525,14.0578,14.0525,14.0525,600.0
2010-12-16 14:00:00,26.42,26.42,26.42,26.42,0.0,14.0525,14.0525,14.0525,14.0525,0.0
2010-12-16 14:05:00,26.42,26.42,26.42,26.42,300.0,14.0525,14.0525,14.0525,14.0525,300.0
2010-12-16 14:10:00,26.42,26.5,26.42,26.5,800.0,14.0525,14.0951,14.0525,14.0951,800.0
2010-12-16 14:15:00,26.51,26.55,26.51,26.55,300.0,14.1004,14.1217,14.1004,14.1217,300.0
2010-12-16 14:20:00,26.58,26.64,26.58,26.64,300.0,14.1376,14.1695,14.1376,14.1695,300.0
2010-12-16 14:25:00,26.63,26.63,26.59,26.59,600.0,14.1642,14.1642,14.143,14.143,600.0
2010-12-16 14:30:00,26.64,26.64,26.62,26.64,1300.0,14.1695,14.1695,14.1589,14.1695,1300.0
2010-12-16 14:35:00,26.63,26.64,26.54,26.62,1000.0,14.1642,14.1695,14.1164,14.1589,1000.0
2010-12-16 14:40:00,26.54,26.55,26.54,26.55,200.0,14.1164,14.1217,14.1164,14.1217,200.0
2010-12-16 14:45:00,26.59,26.59,26.59,26.59,100.0,14.143,14.143,14.143,14.143,100.0
2010-12-16 14:50:00,26.64,26.64,26.6,26.6,1100.0,14.1695,14.1695,14.1483,14.1483,1100.0
2010-12-16 14:55:00,26.63,26.63,26.62,26.62,800.0,14.1642,14.1642,14.1589,14.1589,800.0
2010-12-16 15:00:00,26.62,26.66,26.61,26.66,600.0,14.1589,14.1802,14.1536,14.1802,600.0
2010-12-16 15:05:00,26.62,26.68,26.62,26.68,200.0,14.1589,14.1908,14.1589,14.1908,200.0
2010-12-16 15:10:00,26.69,26.7,26.61,26.61,800.0,14.1961,14.2015,14.1536,14.1536,800.0
2010-12-16 15:15:00,26.66,26.7,26.66,26.66,500.0,14.1802,14.2015,14.1802,14.1802,500.0
2010-12-16 15:20:00,26.69,26.8,26.69,26.75,1200.0,14.1961,14.2546,14.1961,14.2281,1200.0
2010-12-16 15:25:00,26.79,26.9,26.79,26.89,1100.0,14.2493,14.3078,14.2493,14.3025,1100.0
2010-12-16 15:30:00,26.86,26.93,26.74,26.74,5900.0,14.2866,14.3238,14.2227,14.2227,5900.0
2010-12-16 15:35:00,26.75,26.75,26.73,26.74,700.0,14.2281,14.2281,14.2174,14.2227,700.0
2010-12-16 15:40:00,26.76,26.76,26.76,26.76,200.0,14.2334,14.2334,14.2334,14.2334,200.0
2010-12-16 15:45:00,26.78,26.78,26.67,26.67,1100.0,14.244,14.244,14.1855,14.1855,1100.0
2010-12-16 15:50:00,26.67,26.75,26.65,26.69,21300.0,14.1855,14.2281,14.1749,14.1961,21300.0
2010-12-16 15:55:00,26.71,26.85,26.71,26.85,3700.0,14.2068,14.2812,14.2068,14.2812,3700.0
2010-12-17 09:30:00,26.99,27.07,26.88,27.07,27500.0,14.3557,14.3983,14.2972,14.3983,27500.0
2010-12-17 09:35:00,27.11,27.11,26.87,27.02,4600.0,14.4195,14.4195,14.2919,14.3717,4600.0
2010-12-17 09:40:00,27.01,27.01,26.96,26.96,1000.0,14.3663,14.3663,14.3398,14.3398,1000.0
2010-12-17 09:45:00,26.99,27.07,26.9,27.01,1400.0,14.3557,14.3983,14.3078,14.3663,1400.0
2010-12-17 09:50:00,27.02,27.05,27.0,27.0,2800.0,14.3717,14.3876,14.361,14.361,2800.0
2010-12-17 09:55:00,27.01,27.01,26.94,27.0,1800.0,14.3663,14.3663,14.3291,14.361,1800.0
2010-12-17 10:00:00,27.0,27.01,26.95,26.96,2400.0,14.361,14.3663,14.3344,14.3398,2400.0
2010-12-17 10:05:00,26.96,26.96,26.96,26.96,0.0,14.3398,14.3398,14.3398,14.3398,0.0
2010-12-17 10:10:00,26.92,27.03,26.9,26.93,3100.0,14.3185,14.377,14.3078,14.3238,3100.0
2010-12-17 10:15:00,26.93,27.03,26.92,27.01,6200.0,14.3238,14.377,14.3185,14.3663,6200.0
2010-12-17 10:20:00,27.03,27.03,27.03,27.03,300.0,14.377,14.377,14.377,14.377,300.0
2010-12-17 10:25:00,27.02,27.03,26.93,26.93,3900.0,14.3717,14.377,14.3238,14.3238,3900.0
2010-12-17 10:30:00,27.01,27.01,27.01,27.01,200.0,14.3663,14.3663,14.3663,14.3663,200.0
2010-12-17 10:35:00,27.0,27.0,27.0,27.0,2100.0,14.361,14.361,14.361,14.361,2100.0
2010-12-17 10:40:00,27.03,27.03,27.02,27.02,200.0,14.377,14.377,14.3717,14.3717,200.0
2010-12-17 10:45:00,27.0,27.0,27.0,27.0,1000.0,14.361,14.361,14.361,14.361,1000.0
2010-12-17 10:50:00,27.0,27.0,27.0,27.0,0.0,14.361,14.361,14.361,14.361,0.0
2010-12-17 10:55:00,27.04,27.05,26.97,26.99,4600.0,14.3823,14.3876,14.3451,14.3557,4600.0
2010-12-17 11:00:00,26.99,26.99,26.99,26.99,100.0,14.3557,14.3557,14.3557,14.3557,100.0
2010-12-17 11:05:00,27.02,27.02,27.0,27.0,500.0,14.3717,14.3717,14.361,14.361,500.0
2010-12-17 11:10:00,27.02,27.02,27.02,27.02,300.0,14.3717,14.3717,14.3717,14.3717,300.0
2010-12-17 11:15:00,27.01,27.01,27.01,27.01,100.0,14.3663,14.3663,14.3663,14.3663,100.0
2010-12-17 11:20:00,27.01,27.01,26.96,26.96,1600.0,14.3663,14.3663,14.3398,14.3398,1600.0
2010-12-17 11:25:00,27.0,27.0,26.97,27.0,1100.0,14.361,14.361,14.3451,14.361,1100.0
2010-12-17 11:30:00,27.01,27.01,26.99,26.99,500.0,14.3663,14.3663,14.3557,14.3557,500.0
2010-12-17 11:35:00,26.99,26.99,26.99,26.99,0.0,14.3557,14.3557,14.3557,14.3557,0.0
2010-12-17 11:40:00,27.01,27.01,27.0,27.0,300.0,14.3663,14.3663,14.361,14.361,300.0
2010-12-17 11:45:00,27.0,27.0,26.97,27.0,1500.0,14.361,14.361,14.3451,14.361,1500.0
2010-12-17 11:50:00,26.99,27.03,26.98,26.98,400.0,14.3557,14.377,14.3504,14.3504,400.0
2010-12-17 11:55:00,27.02,27.02,26.97,26.99,800.0,14.3717,14.3717,14.3451,14.3557,800.0
2010-12-17 12:00:00,26.99,27.03,26.97,26.97,700.0,14.3557,14.377,14.3451,14.3451,700.0
2010-12-17 12:05:00,26.97,26.97,26.97,26.97,0.0,14.3451,14.3451,14.3451,14.3451,0.0
2010-12-17 12:10:00,27.02,27.02,27.02,27.02,200.0,14.3717,14.3717,14.3717,14.3717,200.0
2010-12-17 12:15:00,27.03,27.04,26.97,26.97,2300.0,14.377,14.3823,14.3451,14.3451,2300.0
2010-12-17 12:20:00,27.04,27.05,26.99,27.0,1100.0,14.3823,14.3876,14.3557,14.361,1100.0
2010-12-17 12:25:00,26.99,27.01,26.99,27.01,1000.0,14.3557,14.3663,14.3557,14.3663,1000.0
2010-12-17 12:30:00,27.01,27.03,26.99,27.03,500.0,14.3663,14.377,14.3557,14.377,500.0
2010-12-17 12:35:00,27.01,27.04,27.0,27.0,600.0,14.3663,14.3823,14.361,14.361,600.0
2010-12-17 12:40:00,26.99,26.99,26.99,26.99,600.0,14.3557,14.3557,14.3557,14.3557,600.0
2010-12-17 12:45:00,26.98,27.02,26.98,27.02,1000.0,14.3504,14.3717,14.3504,14.3717,1000.0
2010-12-17 12:50:00,27.0,27.0,27.0,27.0,200.0,14.361,14.361,14.361,14.361,200.0
2010-12-17 12:55:00,26.98,27.05,26.98,27.0,3700.0,14.3504,14.3876,14.3504,14.361,3700.0
2010-12-17 13:00:00,27.03,27.05,27.03,27.05,500.0,14.377,14.3876,14.377,14.3876,500.0
2010-12-17 13:05:00,27.03,27.05,27.0,27.05,600.0,14.377,14.3876,14.361,14.3876,600.0
2010-12-17 13:10:00,27.03,27.03,26.98,26.98,1500.0,14.377,14.377,14.3504,14.3504,1500.0
2010-12-17 13:15:00,27.0,27.09,27.0,27.09,24000.0,14.361,14.4089,14.361,14.4089,24000.0
2010-12-17 13:20:00,27.12,27.24,27.12,27.24,2800.0,14.4249,14.4887,14.4249,14.4887,2800.0
2010-12-17 13:25:00,27.18,27.32,27.18,27.32,2900.0,14.4568,14.5312,14.4568,14.5312,2900.0
2010-12-17 13:30:00,27.26,27.52,27.25,27.52,6900.0,14.4993,14.6376,14.494,14.6376,6900.0
2010-12-17 13:35:00,27.55,27.55,27.44,27.51,1800.0,14.6536,14.6536,14.5951,14.6323,1800.0
2010-12-17 13:40:00,27.46,27.51,27.43,27.5,1600.0,14.6057,14.6323,14.5897,14.627,1600.0
2010-12-17 13:45:00,27.49,27.49,27.38,27.38,1200.0,14.6217,14.6217,14.5631,14.5631,1200.0
2010-12-17 13:50:00,27.42,27.43,27.35,27.35,2200.0,14.5844,14.5897,14.5472,14.5472,2200.0
2010-12-17 13:55:00,27.33,27.33,27.32,27.32,200.0,14.5366,14.5366,14.5312,14.5312,200.0
2010-12-17 14:00:00,27.37,27.43,27.37,27.43,500.0,14.5578,14.5897,14.5578,14.5897,500.0
2010-12-17 14:05:00,27.43,27.43,27.43,27.43,100.0,14.5897,14.5897,14.5897,14.5897,100.0
2010-12-17 14:10:00,27.31,27.31,27.31,27.31,200.0,14.5259,14.5259,14.5259,14.5259,200.0
2010-12-17 14:15:00,27.27,27.28,27.2,27.23,2600.0,14.5046,14.51,14.4674,14.4834,2600.0
2010-12-17 14:20:00,27.27,27.37,27.27,27.37,500.0,14.5046,14.5578,14.5046,14.5578,500.0
2010-12-17 14:25:00,27.33,27.33,27.33,27.33,500.0,14.5366,14.5366,14.5366,14.5366,500.0
2010-12-17 14:30:00,27.36,27.55,27.33,27.5,8900.0,14.5525,14.6536,14.5366,14.627,8900.0
2010-12-17 14:35:00,27.5,27.52,27.43,27.5,16400.0,14.627,14.6376,14.5897,14.627,16400.0
2010-12-17 14:40:00,27.5,27.54,27.42,27.43,15900.0,14.627,14.6482,14.5844,14.5897,15900.0
2010-12-17 14:45:00,27.4,27.4,27.4,27.4,400.0,14.5738,14.5738,14.5738,14.5738,400.0
2010-12-17 14:50:00,27.35,27.5,27.35,27.5,1100.0,14.5472,14.627,14.5472,14.627,1100.0
2010-12-17 14:55:00,27.41,27.41,27.22,27.29,7300.0,14.5791,14.5791,14.478,14.5153,7300.0
2010-12-17 15:00:00,27.3,27.35,27.26,27.33,1100.0,14.5206,14.5472,14.4993,14.5366,1100.0
2010-12-17 15:05:00,27.27,27.27,27.27,27.27,100.0,14.5046,14.5046,14.5046,14.5046,100.0
2010-12-17 15:10:00,27.3,27.3,27.22,27.22,800.0,14.5206,14.5206,14.478,14.478,800.0
2010-12-17 15:15:00,27.25,27.27,27.25,27.27,300.0,14.494,14.5046,14.494,14.5046,300.0
2010-12-17 15:20:00,27.32,27.37,27.24,27.34,3200.0,14.5312,14.5578,14.4887,14.5419,3200.0
2010-12-17 15:25:00,27.32,27.37,27.26,27.26,5600.0,14.5312,14.5578,14.4993,14.4993,5600.0
2010-12-17 15:30:00,27.25,27.25,27.25,27.25,100.0,14.494,14.494,14.494,14.494,100.0
2010-12-17 15:35:00,27.33,27.33,27.25,27.25,300.0,14.5366,14.5366,14.494,14.494,300.0
2010-12-17 15:40:00,27.25,27.33,27.25,27.32,1600.0,14.494,14.5366,14.494,14.5312,1600.0
2010-12-17 15:45:00,27.32,27.32,27.32,27.32,100.0,14.5312,14.5312,14.5312,14.5312,100.0
2010-12-17 15:50:00,27.25,27.33,27.25,27.3,1900.0,14.494,14.5366,14.494,14.5206,1900.0
2010-12-17 15:55:00,27.37,27.45,27.31,27.45,1900.0,14.5578,14.6004,14.5259,14.6004,1900.0
2010-12-20 09:30:00,27.21,27.21,27.21,27.21,1000.0,14.4727,14.4727,14.4727,14.4727,1000.0
2010-12-20 09:35:00,27.25,28.4,27.25,28.4,11000.0,14.494,15.1057,14.494,15.1057,11000.0
2010-12-20 09:40:00,28.4,28.4,28.1,28.1,6100.0,15.1057,15.1057,14.9461,14.9461,6100.0
2010-12-20 09:45:00,28.17,28.17,27.51,27.66,13500.0,14.9833,14.9833,14.6323,14.7121,13500.0
2010-12-20 09:50:00,27.64,27.65,27.56,27.57,2600.0,14.7014,14.7068,14.6589,14.6642,2600.0
2010-12-20 09:55:00,27.58,27.59,27.4,27.4,3000.0,14.6695,14.6748,14.5738,14.5738,3000.0
2010-12-20 10:00:00,27.38,27.38,27.35,27.35,500.0,14.5631,14.5631,14.5472,14.5472,500.0
2010-12-20 10:05:00,27.35,27.4,27.35,27.4,1700.0,14.5472,14.5738,14.5472,14.5738,1700.0
2010-12-20 10:10:00,27.35,27.36,27.21,27.24,1700.0,14.5472,14.5525,14.4727,14.4887,1700.0
2010-12-20 10:15:00,27.27,27.33,27.27,27.33,600.0,14.5046,14.5366,14.5046,14.5366,600.0
2010-12-20 10:20:00,27.31,27.31,27.28,27.3,400.0,14.5259,14.5259,14.51,14.5206,400.0
2010-12-20 10:25:00,27.32,27.35,27.32,27.35,1200.0,14.5312,14.5472,14.5312,14.5472,1200.0
2010-12-20 10:30:00,27.38,27.38,27.22,27.22,1700.0,14.5631,14.5631,14.478,14.478,1700.0
2010-12-20 10:35:00,27.25,27.29,27.25,27.27,700.0,14.494,14.5153,14.494,14.5046,700.0
2010-12-20 10:40:00,27.25,27.29,27.25,27.25,1000.0,14.494,14.5153,14.494,14.494,1000.0
2010-12-20 10:45:00,27.25,27.28,27.24,27.25,500.0,14.494,14.51,14.4887,14.494,500.0
2010-12-20 10:50:00,27.25,27.25,27.25,27.25,0.0,14.494,14.494,14.494,14.494,0.0
2010-12-20 10:55:00,27.27,27.42,27.27,27.35,3900.0,14.5046,14.5844,14.5046,14.5472,3900.0
2010-12-20 11:00:00,27.35,27.36,27.33,27.33,700.0,14.5472,14.5525,14.5366,14.5366,700.0
2010-12-20 11:05:00,27.33,27.38,27.32,27.36,1400.0,14.5366,14.5631,14.5312,14.5525,1400.0
2010-12-20 11:10:00,27.36,27.39,27.36,27.39,500.0,14.5525,14.5685,14.5525,14.5685,500.0
2010-12-20 11:15:00,27.37,27.45,27.37,27.44,1500.0,14.5578,14.6004,14.5578,14.5951,1500.0
2010-12-20 11:20:00,27.44,27.5,27.44,27.5,1300.0,14.5951,14.627,14.5951,14.627,1300.0
2010-12-20 11:25:00,27.44,27.44,27.25,27.27,5300.0,14.5951,14.5951,14.494,14.5046,5300.0
2010-12-20 11:30:00,27.29,27.29,27.29,27.29,100.0,14.5153,14.5153,14.5153,14.5153,100.0
2010-12-20 11:35:00,27.29,27.29,27.27,27.27,400.0,14.5153,14.5153,14.5046,14.5046,400.0
2010-12-20 11:40:00,27.27,27.27,27.27,27.27,0.0,14.5046,14.5046,14.5046,14.5046,0.0
2010-12-20 11:45:00,27.27,27.29,27.26,27.27,1000.0,14.5046,14.5153,14.4993,14.5046,1000.0
2010-12-20 11:50:00,27.27,27.27,27.27,27.27,0.0,14.5046,14.5046,14.5046,14.5046,0.0
2010-12-20 11:55:00,27.27,27.27,27.27,27.27,0.0,14.5046,14.5046,14.5046,14.5046,0.0
2010-12-20 12:00:00,27.31,27.34,27.31,27.34,600.0,14.5259,14.5419,14.5259,14.5419,600.0
2010-12-20 12:05:00,27.33,27.34,27.33,27.33,600.0,14.5366,14.5419,14.5366,14.5366,600.0
2010-12-20 12:10:00,27.33,27.36,27.33,27.36,300.0,14.5366,14.5525,14.5366,14.5525,300.0
2010-12-20 12:15:00,27.36,27.36,27.36,27.36,300.0,14.5525,14.5525,14.5525,14.5525,300.0
2010-12-20 12:20:00,27.36,27.36,27.36,27.36,0.0,14.5525,14.5525,14.5525,14.5525,0.0
2010-12-20 12:25:00,27.36,27.37,27.36,27.37,1200.0,14.5525,14.5578,14.5525,14.5578,1200.0
2010-12-20 12:30:00,27.37,27.37,27.37,27.37,0.0,14.5578,14.5578,14.5578,14.5578,0.0
2010-12-20 12:35:00,27.36,27.38,27.35,27.38,1800.0,14.5525,14.5631,14.5472,14.5631,1800.0
2010-12-20 12:40:00,27.38,27.38,27.38,27.38,0.0,14.5631,14.5631,14.5631,14.5631,0.0
2010-12-20 12:45:00,27.35,27.36,27.34,27.35,1500.0,14.5472,14.5525,14.5419,14.5472,1500.0
2010-12-20 12:50:00,27.35,27.35,27.35,27.35,0.0,14.5472,14.5472,14.5472,14.5472,0.0
2010-12-20 12:55:00,27.36,27.36,27.35,27.36,900.0,14.5525,14.5525,14.5472,14.5525,900.0
2010-12-20 13:00:00,27.35,27.35,27.35,27.35,6900.0,14.5472,14.5472,14.5472,14.5472,6900.0
2010-12-20 13:05:00,27.35,27.35,27.35,27.35,0.0,14.5472,14.5472,14.5472,14.5472,0.0
2010-12-20 13:10:00,27.34,27.34,27.34,27.34,800.0,14.5419,14.5419,14.5419,14.5419,800.0
2010-12-20 13:15:00,27.34,27.34,27.34,27.34,0.0,14.5419,14.5419,14.5419,14.5419,0.0
2010-12-20 13:20:00,27.4,27.4,27.4,27.4,200.0,14.5738,14.5738,14.5738,14.5738,200.0
2010-12-20 13:25:00,27.4,27.4,27.4,27.4,0.0,14.5738,14.5738,14.5738,14.5738,0.0
2010-12-20 13:30:00,27.34,27.42,27.34,27.39,1900.0,14.5419,14.5844,14.5419,14.5685,1900.0
2010-12-20 13:35:00,27.39,27.39,27.38,27.38,1700.0,14.5685,14.5685,14.5631,14.5631,1700.0
2010-12-20 13:40:00,27.36,27.36,27.36,27.36,200.0,14.5525,14.5525,14.5525,14.5525,200.0
2010-12-20 13:45:00,27.35,27.35,27.27,27.3,1400.0,14.5472,14.5472,14.5046,14.5206,1400.0
2010-12-20 13:50:00,27.28,27.4,27.19,27.36,11800.0,14.51,14.5738,14.4621,14.5525,11800.0
2010-12-20 13:55:00,27.36,27.36,27.36,27.36,400.0,14.5525,14.5525,14.5525,14.5525,400.0
2010-12-20 14:00:00,27.36,27.36,27.36,27.36,200.0,14.5525,14.5525,14.5525,14.5525,200.0
2010-12-20 14:05:00,27.35,27.36,27.35,27.36,1000.0,14.5472,14.5525,14.5472,14.5525,1000.0
2010-12-20 14:10:00,27.34,27.34,27.34,27.34,100.0,14.5419,14.5419,14.5419,14.5419,100.0
2010-12-20 14:15:00,27.36,27.36,27.34,27.34,800.0,14.5525,14.5525,14.5419,14.5419,800.0
2010-12-20 14:20:00,27.34,27.34,27.34,27.34,0.0,14.5419,14.5419,14.5419,14.5419,0.0
2010-12-20 14:25:00,27.36,27.39,27.34,27.34,2300.0,14.5525,14.5685,14.5419,14.5419,2300.0
2010-12-20 14:30:00,27.35,27.35,27.35,27.35,100.0,14.5472,14.5472,14.5472,14.5472,100.0
2010-12-20 14:35:00,27.35,27.37,27.35,27.37,2200.0,14.5472,14.5578,14.5472,14.5578,2200.0
2010-12-20 14:40:00,27.37,27.37,27.37,27.37,0.0,14.5578,14.5578,14.5578,14.5578,0.0
2010-12-20 14:45:00,27.37,27.4,27.37,27.38,2100.0,14.5578,14.5738,14.5578,14.5631,2100.0
2010-12-20 14:50:00,27.4,27.44,27.36,27.41,1400.0,14.5738,14.5951,14.5525,14.5791,1400.0
2010-12-20 14:55:00,27.41,27.42,27.36,27.4,2800.0,14.5791,14.5844,14.5525,14.5738,2800.0
2010-12-20 15:00:00,27.4,27.4,27.36,27.36,800.0,14.5738,14.5738,14.5525,14.5525,800.0
2010-12-20 15:05:00,27.36,27.39,27.35,27.36,1000.0,14.5525,14.5685,14.5472,14.5525,1000.0
2010-12-20 15:10:00,27.35,27.35,27.35,27.35,200.0,14.5472,14.5472,14.5472,14.5472,200.0
2010-12-20 15:15:00,27.39,27.39,27.36,27.37,1900.0,14.5685,14.5685,14.5525,14.5578,1900.0
2010-12-20 15:20:00,27.37,27.4,27.36,27.39,3400.0,14.5578,14.5738,14.5525,14.5685,3400.0
2010-12-20 15:25:00,27.37,27.39,27.37,27.39,700.0,14.5578,14.5685,14.5578,14.5685,700.0
2010-12-20 15:30:00,27.39,27.4,27.34,27.4,1900.0,14.5685,14.5738,14.5419,14.5738,1900.0
2010-12-20 15:35:00,27.4,27.4,27.39,27.4,700.0,14.5738,14.5738,14.5685,14.5738,700.0
2010-12-20 15:40:00,27.38,27.39,27.36,27.36,600.0,14.5631,14.5685,14.5525,14.5525,600.0
2010-12-20 15:45:00,27.36,27.5,27.36,27.44,8400.0,14.5525,14.627,14.5525,14.5951,8400.0
2010-12-20 15:50:00,27.45,27.5,27.43,27.43,1800.0,14.6004,14.627,14.5897,14.5897,1800.0
2010-12-20 15:55:00,27.44,27.5,27.36,27.5,5700.0,14.5951,14.627,14.5525,14.627,5700.0
2010-12-21 09:30:00,27.63,27.65,27.63,27.65,1000.0,14.6961,14.7068,14.6961,14.7068,1000.0
2010-12-21 09:35:00,27.65,27.7,27.63,27.67,3800.0,14.7068,14.7333,14.6961,14.7174,3800.0
2010-12-21 09:40:00,27.64,27.64,27.56,27.56,600.0,14.7014,14.7014,14.6589,14.6589,600.0
2010-12-21 09:45:00,27.59,27.59,27.55,27.55,300.0,14.6748,14.6748,14.6536,14.6536,300.0
2010-12-21 09:50:00,27.54,27.57,27.54,27.54,300.0,14.6482,14.6642,14.6482,14.6482,300.0
2010-12-21 09:55:00,27.53,27.53,27.53,27.53,100.0,14.6429,14.6429,14.6429,14.6429,100.0
2010-12-21 10:00:00,27.5,27.51,27.5,27.51,500.0,14.627,14.6323,14.627,14.6323,500.0
2010-12-21 10:05:00,27.48,27.48,27.45,27.46,500.0,14.6163,14.6163,14.6004,14.6057,500.0
2010-12-21 10:10:00,27.43,27.43,27.4,27.4,2100.0,14.5897,14.5897,14.5738,14.5738,2100.0
2010-12-21 10:15:00,27.4,27.4,27.4,27.4,0.0,14.5738,14.5738,14.5738,14.5738,0.0
2010-12-21 10:20:00,27.43,27.43,27.43,27.43,200.0,14.5897,14.5897,14.5897,14.5897,200.0
2010-12-21 10:25:00,27.43,27.43,27.43,27.43,0.0,14.5897,14.5897,14.5897,14.5897,0.0
2010-12-21 10:30:00,27.4,27.4,27.36,27.38,1100.0,14.5738,14.5738,14.5525,14.5631,1100.0
2010-12-21 10:35:00,27.38,27.38,27.38,27.38,0.0,14.5631,14.5631,14.5631,14.5631,0.0
2010-12-21 10:40:00,27.35,27.38,27.35,27.35,400.0,14.5472,14.5631,14.5472,14.5472,400.0
2010-12-21 10:45:00,27.33,27.33,27.3,27.3,1000.0,14.5366,14.5366,14.5206,14.5206,1000.0
2010-12-21 10:50:00,27.3,27.32,27.3,27.32,500.0,14.5206,14.5312,14.5206,14.5312,500.0
2010-12-21 10:55:00,27.33,27.33,27.3,27.3,200.0,14.5366,14.5366,14.5206,14.5206,200.0
2010-12-21 11:00:00,27.28,27.28,27.28,27.28,300.0,14.51,14.51,14.51,14.51,300.0
2010-12-21 11:05:00,27.27,27.27,27.25,27.25,200.0,14.5046,14.5046,14.494,14.494,200.0
2010-12-21 11:10:00,27.26,27.26,27.24,27.24,200.0,14.4993,14.4993,14.4887,14.4887,200.0
2010-12-21 11:15:00,27.22,27.22,27.18,27.19,1400.0,14.478,14.478,14.4568,14.4621,1400.0
2010-12-21 11:20:00,27.17,27.2,27.17,27.2,700.0,14.4514,14.4674,14.4514,14.4674,700.0
2010-12-21 11:25:00,27.16,27.19,27.16,27.19,400.0,14.4461,14.4621,14.4461,14.4621,400.0
2010-12-21 11:30:00,27.17,27.18,27.16,27.16,600.0,14.4514,14.4568,14.4461,14.4461,600.0
2010-12-21 11:35:00,27.14,27.14,27.02,27.02,1600.0,14.4355,14.4355,14.3717,14.3717,1600.0
2010-12-21 11:40:00,27.02,27.04,27.0,27.0,1200.0,14.3717,14.3823,14.361,14.361,1200.0
2010-12-21 11:45:00,27.0,27.04,27.0,27.04,3700.0,14.361,14.3823,14.361,14.3823,3700.0
2010-12-21 11:50:00,27.04,27.04,27.04,27.04,0.0,14.3823,14.3823,14.3823,14.3823,0.0
2010-12-21 11:55:00,27.02,27.02,27.02,27.02,100.0,14.3717,14.3717,14.3717,14.3717,100.0
2010-12-21 12:00:00,27.04,27.04,27.0,27.0,1100.0,14.3823,14.3823,14.361,14.361,1100.0
2010-12-21 12:05:00,27.0,27.0,27.0,27.0,200.0,14.361,14.361,14.361,14.361,200.0
2010-12-21 12:10:00,27.0,27.0,27.0,27.0,0.0,14.361,14.361,14.361,14.361,0.0
2010-12-21 12:15:00,26.98,27.0,26.9,27.0,2900.0,14.3504,14.361,14.3078,14.361,2900.0
2010-12-21 12:20:00,27.01,27.01,27.0,27.0,3200.0,14.3663,14.3663,14.361,14.361,3200.0
2010-12-21 12:25:00,26.97,27.0,26.97,27.0,2000.0,14.3451,14.361,14.3451,14.361,2000.0
2010-12-21 12:30:00,27.0,27.04,27.0,27.04,2300.0,14.361,14.3823,14.361,14.3823,2300.0
2010-12-21 12:35:00,27.06,27.15,27.06,27.15,1100.0,14.3929,14.4408,14.3929,14.4408,1100.0
2010-12-21 12:40:00,27.15,27.15,27.15,27.15,400.0,14.4408,14.4408,14.4408,14.4408,400.0
2010-12-21 12:45:00,27.15,27.15,27.15,27.15,0.0,14.4408,14.4408,14.4408,14.4408,0.0
2010-12-21 12:50:00,27.17,27.17,27.17,27.17,100.0,14.4514,14.4514,14.4514,14.4514,100.0
2010-12-21 12:55:00,27.16,27.17,27.15,27.15,700.0,14.4461,14.4514,14.4408,14.4408,700.0
2010-12-21 13:00:00,27.15,27.15,27.15,27.15,800.0,14.4408,14.4408,14.4408,14.4408,800.0
2010-12-21 13:05:00,27.15,27.16,27.15,27.15,400.0,14.4408,14.4461,14.4408,14.4408,400.0
2010-12-21 13:10:00,27.17,27.17,27.17,27.17,800.0,14.4514,14.4514,14.4514,14.4514,800.0
2010-12-21 13:15:00,27.14,27.15,27.14,27.15,500.0,14.4355,14.4408,14.4355,14.4408,500.0
2010-12-21 13:20:00,27.17,27.17,27.17,27.17,200.0,14.4514,14.4514,14.4514,14.4514,200.0
2010-12-21 13:25:00,27.17,27.17,27.17,27.17,100.0,14.4514,14.4514,14.4514,14.4514,100.0
2010-12-21 13:30:00,27.17,27.19,27.16,27.16,1200.0,14.4514,14.4621,14.4461,14.4461,1200.0
2010-12-21 13:35:00,27.15,27.15,27.14,27.15,1300.0,14.4408,14.4408,14.4355,14.4408,1300.0
2010-12-21 13:40:00,27.15,27.15,27.11,27.11,1800.0,14.4408,14.4408,14.4195,14.4195,1800.0
2010-12-21 13:45:00,27.1,27.12,27.1,27.12,200.0,14.4142,14.4249,14.4142,14.4249,200.0
2010-12-21 13:50:00,27.1,27.1,27.05,27.05,10000.0,14.4142,14.4142,14.3876,14.3876,10000.0
2010-12-21 13:55:00,27.02,27.02,26.97,26.99,7700.0,14.3717,14.3717,14.3451,14.3557,7700.0
2010-12-21 14:00:00,26.97,26.99,26.97,26.99,2100.0,14.3451,14.3557,14.3451,14.3557,2100.0
2010-12-21 14:05:00,26.97,26.98,26.97,26.97,800.0,14.3451,14.3504,14.3451,14.3451,800.0
2010-12-21 14:10:00,26.97,26.97,26.9,26.9,7900.0,14.3451,14.3451,14.3078,14.3078,7900.0
2010-12-21 14:15:00,26.88,26.88,26.88,26.88,200.0,14.2972,14.2972,14.2972,14.2972,200.0
2010-12-21 14:20:00,26.91,26.91,26.88,26.88,1000.0,14.3132,14.3132,14.2972,14.2972,1000.0
2010-12-21 14:25:00,26.88,26.88,26.81,26.81,5200.0,14.2972,14.2972,14.26,14.26,5200.0
2010-12-21 14:30:00,26.81,26.82,26.81,26.82,2500.0,14.26,14.2653,14.26,14.2653,2500.0
2010-12-21 14:35:00,26.81,26.82,26.8,26.81,400.0,14.26,14.2653,14.2546,14.26,400.0
2010-12-21 14:40:00,26.82,26.82,26.6,26.65,5800.0,14.2653,14.2653,14.1483,14.1749,5800.0
2010-12-21 14:45:00,26.69,26.72,26.69,26.72,3100.0,14.1961,14.2121,14.1961,14.2121,3100.0
2010-12-21 14:50:00,26.75,26.78,26.75,26.78,600.0,14.2281,14.244,14.2281,14.244,600.0
2010-12-21 14:55:00,26.78,26.78,26.78,26.78,0.0,14.244,14.244,14.244,14.244,0.0
2010-12-21 15:00:00,26.8,26.83,26.8,26.83,700.0,14.2546,14.2706,14.2546,14.2706,700.0
2010-12-21 15:05:00,26.84,26.87,26.8,26.87,2700.0,14.2759,14.2919,14.2546,14.2919,2700.0
2010-12-21 15:10:00,26.89,26.9,26.87,26.9,800.0,14.3025,14.3078,14.2919,14.3078,800.0
2010-12-21 15:15:00,26.92,26.94,26.88,26.88,1500.0,14.3185,14.3291,14.2972,14.2972,1500.0
2010-12-21 15:20:00,26.95,27.0,26.93,26.97,1600.0,14.3344,14.361,14.3238,14.3451,1600.0
2010-12-21 15:25:00,26.97,27.0,26.96,27.0,1300.0,14.3451,14.361,14.3398,14.361,1300.0
2010-12-21 15:30:00,27.03,27.05,27.02,27.02,300.0,14.377,14.3876,14.3717,14.3717,300.0
2010-12-21 15:35:00,27.0,27.0,26.88,26.92,10700.0,14.361,14.361,14.2972,14.3185,10700.0
2010-12-21 15:40:00,26.93,26.94,26.9,26.94,4400.0,14.3238,14.3291,14.3078,14.3291,4400.0
2010-12-21 15:45:00,26.91,27.02,26.91,27.0,4200.0,14.3132,14.3717,14.3132,14.361,4200.0
2010-12-21 15:50:00,27.0,27.02,26.92,26.98,15000.0,14.361,14.3717,14.3185,14.3504,15000.0
2010-12-21 15:55:00,26.98,27.05,26.98,27.05,2500.0,14.3504,14.3876,14.3504,14.3876,2500.0
2010-12-22 09:30:00,26.85,26.87,26.85,26.87,1800.0,14.2812,14.2919,14.2812,14.2919,1800.0
2010-12-22 09:35:00,26.85,26.85,26.75,26.75,5800.0,14.2812,14.2812,14.2281,14.2281,5800.0
2010-12-22 09:40:00,26.76,26.76,26.73,26.76,300.0,14.2334,14.2334,14.2174,14.2334,300.0
2010-12-22 09:45:00,26.78,26.78,26.71,26.73,1300.0,14.244,14.244,14.2068,14.2174,1300.0
2010-12-22 09:50:00,26.73,26.73,26.66,26.69,600.0,14.2174,14.2174,14.1802,14.1961,600.0
2010-12-22 09:55:00,26.66,26.71,26.64,26.69,1000.0,14.1802,14.2068,14.1695,14.1961,1000.0
2010-12-22 10:00:00,26.72,26.8,26.72,26.76,900.0,14.2121,14.2546,14.2121,14.2334,900.0
2010-12-22 10:05:00,26.79,26.82,26.74,26.74,2100.0,14.2493,14.2653,14.2227,14.2227,2100.0
2010-12-22 10:10:00,26.77,26.78,26.63,26.63,2100.0,14.2387,14.244,14.1642,14.1642,2100.0
2010-12-22 10:15:00,26.63,26.63,26.63,26.63,0.0,14.1642,14.1642,14.1642,14.1642,0.0
2010-12-22 10:20:00,26.61,26.61,26.33,26.45,6100.0,14.1536,14.1536,14.0047,14.0685,6100.0
2010-12-22 10:25:00,26.43,26.49,26.42,26.49,800.0,14.0578,14.0898,14.0525,14.0898,800.0
2010-12-22 10:30:00,26.45,26.57,26.44,26.52,1100.0,14.0685,14.1323,14.0632,14.1057,1100.0
2010-12-22 10:35:00,26.53,26.55,26.4,26.4,11700.0,14.111,14.1217,14.0419,14.0419,11700.0
2010-12-22 10:40:00,26.4,26.43,26.4,26.41,900.0,14.0419,14.0578,14.0419,14.0472,900.0
2010-12-22 10:45:00,26.4,26.4,26.36,26.36,1500.0,14.0419,14.0419,14.0206,14.0206,1500.0
2010-12-22 10:50:00,26.34,26.39,26.25,26.25,3500.0,14.01,14.0366,13.9621,13.9621,3500.0
2010-12-22 10:55:00,26.25,26.25,26.22,26.22,1200.0,13.9621,13.9621,13.9462,13.9462,1200.0
2010-12-22 11:00:00,26.25,26.25,26.2,26.25,1700.0,13.9621,13.9621,13.9355,13.9621,1700.0
2010-12-22 11:05:00,26.25,26.28,26.25,26.28,500.0,13.9621,13.9781,13.9621,13.9781,500.0
2010-12-22 11:10:00,26.28,26.32,26.28,26.31,1500.0,13.9781,13.9993,13.9781,13.994,1500.0
2010-12-22 11:15:00,26.31,26.31,26.31,26.31,100.0,13.994,13.994,13.994,13.994,100.0
2010-12-22 11:20:00,26.31,26.37,26.3,26.36,2000.0,13.994,14.0259,13.9887,14.0206,2000.0
2010-12-22 11:25:00,26.35,26.41,26.35,26.41,1200.0,14.0153,14.0472,14.0153,14.0472,1200.0
2010-12-22 11:30:00,26.4,26.46,26.39,26.46,1900.0,14.0419,14.0738,14.0366,14.0738,1900.0
2010-12-22 11:35:00,26.47,26.5,26.47,26.5,2400.0,14.0791,14.0951,14.0791,14.0951,2400.0
2010-12-22 11:40:00,26.5,26.5,26.5,26.5,300.0,14.0951,14.0951,14.0951,14.0951,300.0
2010-12-22 11:45:00,26.51,26.54,26.51,26.54,600.0,14.1004,14.1164,14.1004,14.1164,600.0
2010-12-22 11:50:00,26.53,26.53,26.53,26.53,100.0,14.111,14.111,14.111,14.111,100.0
2010-12-22 11:55:00,26.56,26.59,26.5,26.5,2300.0,14.127,14.143,14.0951,14.0951,2300.0
2010-12-22 12:00:00,26.53,26.53,26.5,26.5,1000.0,14.111,14.111,14.0951,14.0951,1000.0
2010-12-22 12:05:00,26.51,26.51,26.5,26.51,700.0,14.1004,14.1004,14.0951,14.1004,700.0
2010-12-22 12:10:00,26.5,26.53,26.5,26.53,900.0,14.0951,14.111,14.0951,14.111,900.0
2010-12-22 12:15:00,26.51,26.53,26.51,26.52,400.0,14.1004,14.111,14.1004,14.1057,400.0
2010-12-22 12:20:00,26.51,26.52,26.5,26.52,2200.0,14.1004,14.1057,14.0951,14.1057,2200.0
2010-12-22 12:25:00,26.53,26.59,26.53,26.59,1800.0,14.111,14.143,14.111,14.143,1800.0
2010-12-22 12:30:00,26.58,26.58,26.55,26.56,700.0,14.1376,14.1376,14.1217,14.127,700.0
2010-12-22 12:35:00,26.56,26.59,26.55,26.59,1700.0,14.127,14.143,14.1217,14.143,1700.0
2010-12-22 12:40:00,26.59,26.61,26.59,26.6,1800.0,14.143,14.1536,14.143,14.1483,1800.0
2010-12-22 12:45:00,26.59,26.6,26.58,26.59,1600.0,14.143,14.1483,14.1376,14.143,1600.0
2010-12-22 12:50:00,26.59,26.59,26.58,26.59,300.0,14.143,14.143,14.1376,14.143,300.0
2010-12-22 12:55:00,26.59,26.75,26.59,26.75,9100.0,14.143,14.2281,14.143,14.2281,9100.0
2010-12-22 13:00:00,26.74,26.75,26.74,26.75,2300.0,14.2227,14.2281,14.2227,14.2281,2300.0
2010-12-22 13:05:00,26.75,26.75,26.74,26.74,3300.0,14.2281,14.2281,14.2227,14.2227,3300.0
2010-12-22 13:10:00,26.73,26.73,26.73,26.73,100.0,14.2174,14.2174,14.2174,14.2174,100.0
2010-12-22 13:15:00,26.7,26.71,26.7,26.71,300.0,14.2015,14.2068,14.2015,14.2068,300.0
2010-12-22 13:20:00,26.68,26.68,26.68,26.68,100.0,14.1908,14.1908,14.1908,14.1908,100.0
2010-12-22 13:25:00,26.7,26.7,26.67,26.67,1200.0,14.2015,14.2015,14.1855,14.1855,1200.0
2010-12-22 13:30:00,26.67,26.7,26.67,26.7,1000.0,14.1855,14.2015,14.1855,14.2015,1000.0
2010-12-22 13:35:00,26.7,26.7,26.7,26.7,400.0,14.2015,14.2015,14.2015,14.2015,400.0
2010-12-22 13:40:00,26.71,26.71,26.68,26.68,400.0,14.2068,14.2068,14.1908,14.1908,400.0
2010-12-22 13:45:00,26.65,26.7,26.65,26.69,21400.0,14.1749,14.2015,14.1749,14.1961,21400.0
2010-12-22 13:50:00,26.67,26.7,26.67,26.7,1400.0,14.1855,14.2015,14.1855,14.2015,1400.0
2010-12-22 13:55:00,26.69,26.69,26.69,26.69,100.0,14.1961,14.1961,14.1961,14.1961,100.0
2010-12-22 14:00:00,26.68,26.7,26.68,26.7,700.0,14.1908,14.2015,14.1908,14.2015,700.0
2010-12-22 14:05:00,26.69,26.69,26.66,26.66,900.0,14.1961,14.1961,14.1802,14.1802,900.0
2010-12-22 14:10:00,26.64,26.64,26.64,26.64,100.0,14.1695,14.1695,14.1695,14.1695,100.0
2010-12-22 14:15:00,26.65,26.72,26.65,26.72,1300.0,14.1749,14.2121,14.1749,14.2121,1300.0
2010-12-22 14:20:00,26.72,26.72,26.72,26.72,300.0,14.2121,14.2121,14.2121,14.2121,300.0
2010-12-22 14:25:00,26.73,26.73,26.71,26.71,900.0,14.2174,14.2174,14.2068,14.2068,900.0
2010-12-22 14:30:00,26.71,26.71,26.71,26.71,0.0,14.2068,14.2068,14.2068,14.2068,0.0
2010-12-22 14:35:00,26.75,26.75,26.75,26.75,2200.0,14.2281,14.2281,14.2281,14.2281,2200.0
2010-12-22 14:40:00,26.75,26.77,26.75,26.76,1900.0,14.2281,14.2387,14.2281,14.2334,1900.0
2010-12-22 14:45:00,26.76,26.76,26.76,26.76,0.0,14.2334,14.2334,14.2334,14.2334,0.0
2010-12-22 14:50:00,26.75,26.75,26.75,26.75,5000.0,14.2281,14.2281,14.2281,14.2281,5000.0
2010-12-22 14:55:00,26.75,26.76,26.75,26.76,900.0,14.2281,14.2334,14.2281,14.2334,900.0
2010-12-22 15:00:00,26.75,26.75,26.75,26.75,100.0,14.2281,14.2281,14.2281,14.2281,100.0
2010-12-22 15:05:00,26.76,26.8,26.76,26.76,2400.0,14.2334,14.2546,14.2334,14.2334,2400.0
2010-12-22 15:10:00,26.76,26.76,26.76,26.76,600.0,14.2334,14.2334,14.2334,14.2334,600.0
2010-12-22 15:15:00,26.76,26.8,26.76,26.8,8200.0,14.2334,14.2546,14.2334,14.2546,8200.0
2010-12-22 15:20:00,26.8,26.81,26.8,26.81,2400.0,14.2546,14.26,14.2546,14.26,2400.0
2010-12-22 15:25:00,26.81,26.81,26.8,26.8,500.0,14.26,14.26,14.2546,14.2546,500.0
2010-12-22 15:30:00,26.81,26.81,26.79,26.8,2100.0,14.26,14.26,14.2493,14.2546,2100.0
2010-12-22 15:35:00,26.8,26.8,26.8,26.8,1000.0,14.2546,14.2546,14.2546,14.2546,1000.0
2010-12-22 15:40:00,26.81,26.85,26.8,26.8,1200.0,14.26,14.2812,14.2546,14.2546,1200.0
2010-12-22 15:45:00,26.8,26.81,26.8,26.81,1400.0,14.2546,14.26,14.2546,14.26,1400.0
2010-12-22 15:50:00,26.83,26.85,26.82,26.82,2200.0,14.2706,14.2812,14.2653,14.2653,2200.0
2010-12-22 15:55:00,26.83,26.88,26.83,26.88,5100.0,14.2706,14.2972,14.2706,14.2972,5100.0
2010-12-23 09:30:00,26.73,26.85,26.73,26.74,3200.0,14.2174,14.2812,14.2174,14.2227,3200.0
2010-12-23 09:35:00,26.76,26.8,26.76,26.8,3300.0,14.2334,14.2546,14.2334,14.2546,3300.0
2010-12-23 09:40:00,26.8,26.82,26.8,26.81,1800.0,14.2546,14.2653,14.2546,14.26,1800.0
2010-12-23 09:45:00,26.8,26.81,26.72,26.78,6900.0,14.2546,14.26,14.2121,14.244,6900.0
2010-12-23 09:50:00,26.78,26.78,26.78,26.78,900.0,14.244,14.244,14.244,14.244,900.0
2010-12-23 09:55:00,26.78,26.78,26.75,26.75,4200.0,14.244,14.244,14.2281,14.2281,4200.0
2010-12-23 10:00:00,26.75,26.76,26.75,26.75,1600.0,14.2281,14.2334,14.2281,14.2281,1600.0
2010-12-23 10:05:00,26.75,26.75,26.7,26.73,6100.0,14.2281,14.2281,14.2015,14.2174,6100.0
2010-12-23 10:10:00,26.7,26.73,26.7,26.72,700.0,14.2015,14.2174,14.2015,14.2121,700.0
2010-12-23 10:15:00,26.73,26.75,26.72,26.72,1200.0,14.2174,14.2281,14.2121,14.2121,1200.0
2010-12-23 10:20:00,26.73,26.75,26.73,26.75,2400.0,14.2174,14.2281,14.2174,14.2281,2400.0
2010-12-23 10:25:00,26.75,26.75,26.72,26.72,800.0,14.2281,14.2281,14.2121,14.2121,800.0
2010-12-23 10:30:00,26.72,26.72,26.72,26.72,500.0,14.2121,14.2121,14.2121,14.2121,500.0
2010-12-23 10:35:00,26.73,26.73,26.72,26.72,600.0,14.2174,14.2174,14.2121,14.2121,600.0
2010-12-23 10:40:00,26.72,26.72,26.7,26.72,2500.0,14.2121,14.2121,14.2015,14.2121,2500.0
2010-12-23 10:45:00,26.74,26.77,26.74,26.74,1000.0,14.2227,14.2387,14.2227,14.2227,1000.0
2010-12-23 10:50:00,26.74,26.74,26.74,26.74,200.0,14.2227,14.2227,14.2227,14.2227,200.0
2010-12-23 10:55:00,26.75,26.79,26.75,26.76,32400.0,14.2281,14.2493,14.2281,14.2334,32400.0
2010-12-23 11:00:00,26.76,26.76,26.75,26.75,3400.0,14.2334,14.2334,14.2281,14.2281,3400.0
2010-12-23 11:05:00,26.72,26.72,26.71,26.72,1300.0,14.2121,14.2121,14.2068,14.2121,1300.0
2010-12-23 11:10:00,26.72,26.73,26.72,26.73,1000.0,14.2121,14.2174,14.2121,14.2174,1000.0
2010-12-23 11:15:00,26.73,26.74,26.73,26.73,300.0,14.2174,14.2227,14.2174,14.2174,300.0
2010-12-23 11:20:00,26.74,26.74,26.74,26.74,300.0,14.2227,14.2227,14.2227,14.2227,300.0
2010-12-23 11:25:00,26.75,26.75,26.73,26.73,4100.0,14.2281,14.2281,14.2174,14.2174,4100.0
2010-12-23 11:30:00,26.74,26.75,26.74,26.75,5200.0,14.2227,14.2281,14.2227,14.2281,5200.0
2010-12-23 11:35:00,26.73,26.73,26.73,26.73,500.0,14.2174,14.2174,14.2174,14.2174,500.0
2010-12-23 11:40:00,26.73,26.76,26.73,26.76,2900.0,14.2174,14.2334,14.2174,14.2334,2900.0
2010-12-23 11:45:00,26.75,26.75,26.75,26.75,800.0,14.2281,14.2281,14.2281,14.2281,800.0
2010-12-23 11:50:00,26.75,26.75,26.75,26.75,1500.0,14.2281,14.2281,14.2281,14.2281,1500.0
2010-12-23 11:55:00,26.75,26.75,26.75,26.75,400.0,14.2281,14.2281,14.2281,14.2281,400.0
2010-12-23 12:00:00,26.75,26.75,26.75,26.75,100.0,14.2281,14.2281,14.2281,14.2281,100.0
2010-12-23 12:05:00,26.75,26.75,26.75,26.75,1000.0,14.2281,14.2281,14.2281,14.2281,1000.0
2010-12-23 12:10:00,26.75,26.75,26.75,26.75,1300.0,14.2281,14.2281,14.2281,14.2281,1300.0
2010-12-23 12:15:00,26.75,26.75,26.75,26.75,800.0,14.2281,14.2281,14.2281,14.2281,800.0
2010-12-23 12:20:00,26.72,26.73,26.72,26.73,300.0,14.2121,14.2174,14.2121,14.2174,300.0
2010-12-23 12:25:00,26.74,26.75,26.74,26.75,1000.0,14.2227,14.2281,14.2227,14.2281,1000.0
2010-12-23 12:30:00,26.75,26.75,26.75,26.75,200.0,14.2281,14.2281,14.2281,14.2281,200.0
2010-12-23 12:35:00,26.75,26.75,26.75,26.75,500.0,14.2281,14.2281,14.2281,14.2281,500.0
2010-12-23 12:40:00,26.75,26.75,26.75,26.75,0.0,14.2281,14.2281,14.2281,14.2281,0.0
2010-12-23 12:45:00,26.75,26.75,26.74,26.75,500.0,14.2281,14.2281,14.2227,14.2281,500.0
2010-12-23 12:50:00,26.75,26.75,26.74,26.74,300.0,14.2281,14.2281,14.2227,14.2227,300.0
2010-12-23 12:55:00,26.74,26.74,26.74,26.74,300.0,14.2227,14.2227,14.2227,14.2227,300.0
2010-12-23 13:00:00,26.75,26.75,26.74,26.75,1500.0,14.2281,14.2281,14.2227,14.2281,1500.0
2010-12-23 13:05:00,26.75,26.75,26.75,26.75,200.0,14.2281,14.2281,14.2281,14.2281,200.0
2010-12-23 13:10:00,26.75,26.75,26.74,26.74,1000.0,14.2281,14.2281,14.2227,14.2227,1000.0
2010-12-23 13:15:00,26.74,26.76,26.74,26.76,2300.0,14.2227,14.2334,14.2227,14.2334,2300.0
2010-12-23 13:20:00,26.75,26.75,26.75,26.75,800.0,14.2281,14.2281,14.2281,14.2281,800.0
2010-12-23 13:25:00,26.75,26.78,26.75,26.77,1400.0,14.2281,14.244,14.2281,14.2387,1400.0
2010-12-23 13:30:00,26.76,26.82,26.76,26.79,1200.0,14.2334,14.2653,14.2334,14.2493,1200.0
2010-12-23 13:35:00,26.79,26.79,26.79,26.79,0.0,14.2493,14.2493,14.2493,14.2493,0.0
2010-12-23 13:40:00,26.8,26.8,26.8,26.8,300.0,14.2546,14.2546,14.2546,14.2546,300.0
2010-12-23 13:45:00,26.8,26.8,26.8,26.8,400.0,14.2546,14.2546,14.2546,14.2546,400.0
2010-12-23 13:50:00,26.81,26.81,26.8,26.8,1500.0,14.26,14.26,14.2546,14.2546,1500.0
2010-12-23 13:55:00,26.82,26.82,26.8,26.8,300.0,14.2653,14.2653,14.2546,14.2546,300.0
2010-12-23 14:00:00,26.8,26.8,26.8,26.8,700.0,14.2546,14.2546,14.2546,14.2546,700.0
2010-12-23 14:05:00,26.8,26.81,26.8,26.81,700.0,14.2546,14.26,14.2546,14.26,700.0
2010-12-23 14:10:00,26.81,26.81,26.81,26.81,0.0,14.26,14.26,14.26,14.26,0.0
2010-12-23 14:15:00,26.83,26.83,26.8,26.8,1300.0,14.2706,14.2706,14.2546,14.2546,1300.0
2010-12-23 14:20:00,26.83,26.83,26.8,26.82,1600.0,14.2706,14.2706,14.2546,14.2653,1600.0
2010-12-23 14:25:00,26.82,26.82,26.8,26.81,2000.0,14.2653,14.2653,14.2546,14.26,2000.0
2010-12-23 14:30:00,26.81,26.81,26.8,26.81,1100.0,14.26,14.26,14.2546,14.26,1100.0
2010-12-23 14:35:00,26.81,26.84,26.81,26.82,1600.0,14.26,14.2759,14.26,14.2653,1600.0
2010-12-23 14:40:00,26.82,26.82,26.8,26.81,1500.0,14.2653,14.2653,14.2546,14.26,1500.0
2010-12-23 14:45:00,26.82,26.85,26.82,26.83,1400.0,14.2653,14.2812,14.2653,14.2706,1400.0
2010-12-23 14:50:00,26.83,26.83,26.8,26.81,1400.0,14.2706,14.2706,14.2546,14.26,1400.0
2010-12-23 14:55:00,26.81,26.81,26.8,26.81,1600.0,14.26,14.26,14.2546,14.26,1600.0
2010-12-23 15:00:00,26.8,26.8,26.8,26.8,900.0,14.2546,14.2546,14.2546,14.2546,900.0
2010-12-23 15:05:00,26.8,26.8,26.8,26.8,300.0,14.2546,14.2546,14.2546,14.2546,300.0
2010-12-23 15:10:00,26.8,26.8,26.8,26.8,600.0,14.2546,14.2546,14.2546,14.2546,600.0
2010-12-23 15:15:00,26.8,26.8,26.8,26.8,100.0,14.2546,14.2546,14.2546,14.2546,100.0
2010-12-23 15:20:00,26.8,26.81,26.8,26.81,1400.0,14.2546,14.26,14.2546,14.26,1400.0
2010-12-23 15:25:00,26.82,26.82,26.8,26.81,400.0,14.2653,14.2653,14.2546,14.26,400.0
2010-12-23 15:30:00,26.81,26.81,26.81,26.81,600.0,14.26,14.26,14.26,14.26,600.0
2010-12-23 15:35:00,26.8,26.81,26.8,26.81,1100.0,14.2546,14.26,14.2546,14.26,1100.0
2010-12-23 15:40:00,26.79,26.82,26.79,26.82,900.0,14.2493,14.2653,14.2493,14.2653,900.0
2010-12-23 15:45:00,26.84,26.84,26.82,26.82,600.0,14.2759,14.2759,14.2653,14.2653,600.0
2010-12-23 15:50:00,26.82,26.82,26.78,26.8,1100.0,14.2653,14.2653,14.244,14.2546,1100.0
2010-12-23 15:55:00,26.8,26.83,26.8,26.8,1900.0,14.2546,14.2706,14.2546,14.2546,1900.0
2010-12-27 09:30:00,26.75,26.75,26.65,26.65,2800.0,14.2281,14.2281,14.1749,14.1749,2800.0
2010-12-27 09:35:00,26.67,26.67,26.67,26.67,200.0,14.1855,14.1855,14.1855,14.1855,200.0
2010-12-27 09:40:00,26.66,26.66,26.62,26.62,900.0,14.1802,14.1802,14.1589,14.1589,900.0
2010-12-27 09:45:00,26.59,26.59,26.59,26.59,300.0,14.143,14.143,14.143,14.143,300.0
2010-12-27 09:50:00,26.56,26.58,26.54,26.55,2300.0,14.127,14.1376,14.1164,14.1217,2300.0
2010-12-27 09:55:00,26.53,26.55,26.51,26.55,600.0,14.111,14.1217,14.1004,14.1217,600.0
2010-12-27 10:00:00,26.55,26.55,26.55,26.55,0.0,14.1217,14.1217,14.1217,14.1217,0.0
2010-12-27 10:05:00,26.51,26.53,26.5,26.5,1500.0,14.1004,14.111,14.0951,14.0951,1500.0
2010-12-27 10:10:00,26.5,26.5,26.5,26.5,0.0,14.0951,14.0951,14.0951,14.0951,0.0
2010-12-27 10:15:00,26.49,26.51,26.49,26.49,28600.0,14.0898,14.1004,14.0898,14.0898,28600.0
2010-12-27 10:20:00,26.51,26.51,26.48,26.48,6100.0,14.1004,14.1004,14.0844,14.0844,6100.0
2010-12-27 10:25:00,26.48,26.48,26.46,26.46,1500.0,14.0844,14.0844,14.0738,14.0738,1500.0
2010-12-27 10:30:00,26.44,26.45,26.43,26.44,2500.0,14.0632,14.0685,14.0578,14.0632,2500.0
2010-12-27 10:35:00,26.44,26.44,26.44,26.44,0.0,14.0632,14.0632,14.0632,14.0632,0.0
2010-12-27 10:40:00,26.44,26.44,26.44,26.44,0.0,14.0632,14.0632,14.0632,14.0632,0.0
2010-12-27 10:45:00,26.45,26.49,26.43,26.49,5800.0,14.0685,14.0898,14.0578,14.0898,5800.0
2010-12-27 10:50:00,26.49,26.49,26.49,26.49,12600.0,14.0898,14.0898,14.0898,14.0898,12600.0
2010-12-27 10:55:00,26.52,26.52,26.49,26.5,5100.0,14.1057,14.1057,14.0898,14.0951,5100.0
2010-12-27 11:00:00,26.5,26.5,26.5,26.5,100.0,14.0951,14.0951,14.0951,14.0951,100.0
2010-12-27 11:05:00,26.51,26.51,26.51,26.51,100.0,14.1004,14.1004,14.1004,14.1004,100.0
2010-12-27 11:10:00,26.51,26.51,26.51,26.51,0.0,14.1004,14.1004,14.1004,14.1004,0.0
2010-12-27 11:15:00,26.51,26.51,26.51,26.51,0.0,14.1004,14.1004,14.1004,14.1004,0.0
2010-12-27 11:20:00,26.51,26.51,26.51,26.51,0.0,14.1004,14.1004,14.1004,14.1004,0.0
2010-12-27 11:25:00,26.5,26.5,26.47,26.48,300.0,14.0951,14.0951,14.0791,14.0844,300.0
2010-12-27 11:30:00,26.48,26.52,26.48,26.52,400.0,14.0844,14.1057,14.0844,14.1057,400.0
2010-12-27 11:35:00,26.5,26.5,26.5,26.5,200.0,14.0951,14.0951,14.0951,14.0951,200.0
2010-12-27 11:40:00,26.5,26.5,26.5,26.5,0.0,14.0951,14.0951,14.0951,14.0951,0.0
2010-12-27 11:45:00,26.5,26.5,26.5,26.5,0.0,14.0951,14.0951,14.0951,14.0951,0.0
2010-12-27 11:50:00,26.5,26.5,26.5,26.5,0.0,14.0951,14.0951,14.0951,14.0951,0.0
2010-12-27 11:55:00,26.49,26.49,26.49,26.49,2100.0,14.0898,14.0898,14.0898,14.0898,2100.0
2010-12-27 12:00:00,26.5,26.5,26.49,26.49,200.0,14.0951,14.0951,14.0898,14.0898,200.0
2010-12-27 12:05:00,26.49,26.49,26.49,26.49,0.0,14.0898,14.0898,14.0898,14.0898,0.0
2010-12-27 12:10:00,26.49,26.49,26.49,26.49,0.0,14.0898,14.0898,14.0898,14.0898,0.0
2010-12-27 12:15:00,26.49,26.49,26.49,26.49,0.0,14.0898,14.0898,14.0898,14.0898,0.0
2010-12-27 12:20:00,26.49,26.49,26.49,26.49,0.0,14.0898,14.0898,14.0898,14.0898,0.0
2010-12-27 12:25:00,26.49,26.49,26.49,26.49,0.0,14.0898,14.0898,14.0898,14.0898,0.0
2010-12-27 12:30:00,26.49,26.49,26.49,26.49,0.0,14.0898,14.0898,14.0898,14.0898,0.0
2010-12-27 12:35:00,26.49,26.49,26.49,26.49,0.0,14.0898,14.0898,14.0898,14.0898,0.0
2010-12-27 12:40:00,26.49,26.49,26.49,26.49,0.0,14.0898,14.0898,14.0898,14.0898,0.0
2010-12-27 12:45:00,26.49,26.49,26.49,26.49,0.0,14.0898,14.0898,14.0898,14.0898,0.0
2010-12-27 12:50:00,26.49,26.49,26.49,26.49,100.0,14.0898,14.0898,14.0898,14.0898,100.0
2010-12-27 12:55:00,26.49,26.49,26.49,26.49,0.0,14.0898,14.0898,14.0898,14.0898,0.0
2010-12-27 13:00:00,26.49,26.49,26.49,26.49,0.0,14.0898,14.0898,14.0898,14.0898,0.0
2010-12-27 13:05:00,26.49,26.49,26.49,26.49,0.0,14.0898,14.0898,14.0898,14.0898,0.0
2010-12-27 13:10:00,26.49,26.49,26.49,26.49,0.0,14.0898,14.0898,14.0898,14.0898,0.0
2010-12-27 13:15:00,26.52,26.52,26.5,26.5,700.0,14.1057,14.1057,14.0951,14.0951,700.0
2010-12-27 13:20:00,26.5,26.5,26.5,26.5,0.0,14.0951,14.0951,14.0951,14.0951,0.0
2010-12-27 13:25:00,26.52,26.52,26.52,26.52,200.0,14.1057,14.1057,14.1057,14.1057,200.0
2010-12-27 13:30:00,26.52,26.52,26.52,26.52,0.0,14.1057,14.1057,14.1057,14.1057,0.0
2010-12-27 13:35:00,26.51,26.51,26.51,26.51,100.0,14.1004,14.1004,14.1004,14.1004,100.0
2010-12-27 13:40:00,26.5,26.53,26.5,26.51,500.0,14.0951,14.111,14.0951,14.1004,500.0
2010-12-27 13:45:00,26.51,26.51,26.51,26.51,0.0,14.1004,14.1004,14.1004,14.1004,0.0
2010-12-27 13:50:00,26.53,26.53,26.53,26.53,100.0,14.111,14.111,14.111,14.111,100.0
2010-12-27 13:55:00,26.53,26.53,26.53,26.53,2200.0,14.111,14.111,14.111,14.111,2200.0
2010-12-27 14:00:00,26.53,26.53,26.53,26.53,0.0,14.111,14.111,14.111,14.111,0.0
2010-12-27 14:05:00,26.54,26.54,26.54,26.54,200.0,14.1164,14.1164,14.1164,14.1164,200.0
2010-12-27 14:10:00,26.54,26.54,26.53,26.53,400.0,14.1164,14.1164,14.111,14.111,400.0
2010-12-27 14:15:00,26.54,26.54,26.54,26.54,300.0,14.1164,14.1164,14.1164,14.1164,300.0
2010-12-27 14:20:00,26.54,26.54,26.54,26.54,400.0,14.1164,14.1164,14.1164,14.1164,400.0
2010-12-27 14:25:00,26.54,26.54,26.54,26.54,200.0,14.1164,14.1164,14.1164,14.1164,200.0
2010-12-27 14:30:00,26.54,26.54,26.54,26.54,400.0,14.1164,14.1164,14.1164,14.1164,400.0
2010-12-27 14:35:00,26.54,26.54,26.54,26.54,300.0,14.1164,14.1164,14.1164,14.1164,300.0
2010-12-27 14:40:00,26.54,26.54,26.54,26.54,400.0,14.1164,14.1164,14.1164,14.1164,400.0
2010-12-27 14:45:00,26.54,26.54,26.54,26.54,300.0,14.1164,14.1164,14.1164,14.1164,300.0
2010-12-27 14:50:00,26.54,26.54,26.53,26.53,400.0,14.1164,14.1164,14.111,14.111,400.0
2010-12-27 14:55:00,26.54,26.54,26.54,26.54,400.0,14.1164,14.1164,14.1164,14.1164,400.0
2010-12-27 15:00:00,26.54,26.54,26.54,26.54,400.0,14.1164,14.1164,14.1164,14.1164,400.0
2010-12-27 15:05:00,26.54,26.54,26.53,26.54,400.0,14.1164,14.1164,14.111,14.1164,400.0
2010-12-27 15:10:00,26.54,26.54,26.54,26.54,400.0,14.1164,14.1164,14.1164,14.1164,400.0
2010-12-27 15:15:00,26.54,26.54,26.53,26.53,2000.0,14.1164,14.1164,14.111,14.111,2000.0
2010-12-27 15:20:00,26.54,26.54,26.53,26.53,800.0,14.1164,14.1164,14.111,14.111,800.0
2010-12-27 15:25:00,26.54,26.54,26.52,26.53,1000.0,14.1164,14.1164,14.1057,14.111,1000.0
2010-12-27 15:30:00,26.53,26.53,26.52,26.53,1300.0,14.111,14.111,14.1057,14.111,1300.0
2010-12-27 15:35:00,26.53,26.53,26.52,26.53,800.0,14.111,14.111,14.1057,14.111,800.0
2010-12-27 15:40:00,26.53,26.53,26.52,26.53,1100.0,14.111,14.111,14.1057,14.111,1100.0
2010-12-27 15:45:00,26.53,26.54,26.52,26.53,1400.0,14.111,14.1164,14.1057,14.111,1400.0
2010-12-27 15:50:00,26.53,26.53,26.52,26.53,1800.0,14.111,14.111,14.1057,14.111,1800.0
2010-12-27 15:55:00,26.53,26.53,26.51,26.51,2400.0,14.111,14.111,14.1004,14.1004,2400.0
2010-12-28 09:30:00,26.45,26.49,26.45,26.48,2600.0,14.0685,14.0898,14.0685,14.0844,2600.0
2010-12-28 09:35:00,26.5,26.5,26.41,26.41,2700.0,14.0951,14.0951,14.0472,14.0472,2700.0
2010-12-28 09:40:00,26.42,26.42,26.4,26.42,2500.0,14.0525,14.0525,14.0419,14.0525,2500.0
2010-12-28 09:45:00,26.41,26.43,26.41,26.42,600.0,14.0472,14.0578,14.0472,14.0525,600.0
2010-12-28 09:50:00,26.42,26.44,26.4,26.43,3300.0,14.0525,14.0632,14.0419,14.0578,3300.0
2010-12-28 09:55:00,26.44,26.44,26.44,26.44,100.0,14.0632,14.0632,14.0632,14.0632,100.0
2010-12-28 10:00:00,26.43,26.43,26.43,26.43,400.0,14.0578,14.0578,14.0578,14.0578,400.0
2010-12-28 10:05:00,26.42,26.42,26.42,26.42,200.0,14.0525,14.0525,14.0525,14.0525,200.0
2010-12-28 10:10:00,26.41,26.41,26.41,26.41,1100.0,14.0472,14.0472,14.0472,14.0472,1100.0
2010-12-28 10:15:00,26.43,26.43,26.43,26.43,1800.0,14.0578,14.0578,14.0578,14.0578,1800.0
2010-12-28 10:20:00,26.43,26.43,26.43,26.43,0.0,14.0578,14.0578,14.0578,14.0578,0.0
2010-12-28 10:25:00,26.43,26.43,26.43,26.43,0.0,14.0578,14.0578,14.0578,14.0578,0.0
2010-12-28 10:30:00,26.43,26.43,26.43,26.43,0.0,14.0578,14.0578,14.0578,14.0578,0.0
2010-12-28 10:35:00,26.42,26.46,26.42,26.46,500.0,14.0525,14.0738,14.0525,14.0738,500.0
2010-12-28 10:40:00,26.46,26.46,26.46,26.46,0.0,14.0738,14.0738,14.0738,14.0738,0.0
2010-12-28 10:45:00,26.46,26.46,26.46,26.46,0.0,14.0738,14.0738,14.0738,14.0738,0.0
2010-12-28 10:50:00,26.46,26.47,26.46,26.47,5000.0,14.0738,14.0791,14.0738,14.0791,5000.0
2010-12-28 10:55:00,26.47,26.47,26.47,26.47,4000.0,14.0791,14.0791,14.0791,14.0791,4000.0
2010-12-28 11:00:00,26.47,26.47,26.47,26.47,0.0,14.0791,14.0791,14.0791,14.0791,0.0
2010-12-28 11:05:00,26.47,26.47,26.46,26.46,7700.0,14.0791,14.0791,14.0738,14.0738,7700.0
2010-12-28 11:10:00,26.46,26.47,26.45,26.47,7900.0,14.0738,14.0791,14.0685,14.0791,7900.0
2010-12-28 11:15:00,26.46,26.47,26.45,26.45,12200.0,14.0738,14.0791,14.0685,14.0685,12200.0
2010-12-28 11:20:00,26.45,26.45,26.45,26.45,25300.0,14.0685,14.0685,14.0685,14.0685,25300.0
2010-12-28 11:25:00,26.45,26.45,26.43,26.43,6700.0,14.0685,14.0685,14.0578,14.0578,6700.0
2010-12-28 11:30:00,26.44,26.44,26.44,26.44,100.0,14.0632,14.0632,14.0632,14.0632,100.0
2010-12-28 11:35:00,26.44,26.45,26.44,26.45,400.0,14.0632,14.0685,14.0632,14.0685,400.0
2010-12-28 11:40:00,26.45,26.55,26.45,26.55,3700.0,14.0685,14.1217,14.0685,14.1217,3700.0
2010-12-28 11:45:00,26.55,26.55,26.55,26.55,0.0,14.1217,14.1217,14.1217,14.1217,0.0
2010-12-28 11:50:00,26.54,26.55,26.54,26.55,1000.0,14.1164,14.1217,14.1164,14.1217,1000.0
2010-12-28 11:55:00,26.55,26.55,26.55,26.55,100.0,14.1217,14.1217,14.1217,14.1217,100.0
2010-12-28 12:00:00,26.56,26.72,26.56,26.72,700.0,14.127,14.2121,14.127,14.2121,700.0
2010-12-28 12:05:00,26.63,26.63,26.63,26.63,1300.0,14.1642,14.1642,14.1642,14.1642,1300.0
2010-12-28 12:10:00,26.63,26.63,26.63,26.63,0.0,14.1642,14.1642,14.1642,14.1642,0.0
2010-12-28 12:15:00,26.66,26.78,26.66,26.69,3700.0,14.1802,14.244,14.1802,14.1961,3700.0
2010-12-28 12:20:00,26.68,26.68,26.68,26.68,400.0,14.1908,14.1908,14.1908,14.1908,400.0
2010-12-28 12:25:00,26.71,26.71,26.71,26.71,200.0,14.2068,14.2068,14.2068,14.2068,200.0
2010-12-28 12:30:00,26.71,26.71,26.71,26.71,0.0,14.2068,14.2068,14.2068,14.2068,0.0
2010-12-28 12:35:00,26.71,26.71,26.71,26.71,0.0,14.2068,14.2068,14.2068,14.2068,0.0
2010-12-28 12:40:00,26.71,26.71,26.71,26.71,0.0,14.2068,14.2068,14.2068,14.2068,0.0
2010-12-28 12:45:00,26.71,26.71,26.71,26.71,0.0,14.2068,14.2068,14.2068,14.2068,0.0
2010-12-28 12:50:00,26.71,26.71,26.71,26.71,0.0,14.2068,14.2068,14.2068,14.2068,0.0
2010-12-28 12:55:00,26.7,26.7,26.68,26.68,1100.0,14.2015,14.2015,14.1908,14.1908,1100.0
2010-12-28 13:00:00,26.68,26.68,26.68,26.68,0.0,14.1908,14.1908,14.1908,14.1908,0.0
2010-12-28 13:05:00,26.68,26.68,26.68,26.68,0.0,14.1908,14.1908,14.1908,14.1908,0.0
2010-12-28 13:10:00,26.68,26.68,26.68,26.68,0.0,14.1908,14.1908,14.1908,14.1908,0.0
2010-12-28 13:15:00,26.68,26.68,26.68,26.68,700.0,14.1908,14.1908,14.1908,14.1908,700.0
2010-12-28 13:20:00,26.68,26.68,26.68,26.68,0.0,14.1908,14.1908,14.1908,14.1908,0.0
2010-12-28 13:25:00,26.68,26.68,26.58,26.62,900.0,14.1908,14.1908,14.1376,14.1589,900.0
2010-12-28 13:30:00,26.63,26.65,26.63,26.65,200.0,14.1642,14.1749,14.1642,14.1749,200.0
2010-12-28 13:35:00,26.66,26.66,26.65,26.65,600.0,14.1802,14.1802,14.1749,14.1749,600.0
2010-12-28 13:40:00,26.65,26.65,26.65,26.65,0.0,14.1749,14.1749,14.1749,14.1749,0.0
2010-12-28 13:45:00,26.68,26.7,26.66,26.7,800.0,14.1908,14.2015,14.1802,14.2015,800.0
2010-12-28 13:50:00,26.7,26.7,26.7,26.7,900.0,14.2015,14.2015,14.2015,14.2015,900.0
2010-12-28 13:55:00,26.7,26.7,26.7,26.7,13000.0,14.2015,14.2015,14.2015,14.2015,13000.0
2010-12-28 14:00:00,26.7,26.74,26.7,26.74,1200.0,14.2015,14.2227,14.2015,14.2227,1200.0
2010-12-28 14:05:00,26.74,26.74,26.71,26.72,800.0,14.2227,14.2227,14.2068,14.2121,800.0
2010-12-28 14:10:00,26.74,26.74,26.74,26.74,100.0,14.2227,14.2227,14.2227,14.2227,100.0
2010-12-28 14:15:00,26.7,26.7,26.7,26.7,500.0,14.2015,14.2015,14.2015,14.2015,500.0
2010-12-28 14:20:00,26.71,26.71,26.71,26.71,7300.0,14.2068,14.2068,14.2068,14.2068,7300.0
2010-12-28 14:25:00,26.72,26.75,26.7,26.75,3900.0,14.2121,14.2281,14.2015,14.2281,3900.0
2010-12-28 14:30:00,26.7,26.7,26.7,26.7,500.0,14.2015,14.2015,14.2015,14.2015,500.0
2010-12-28 14:35:00,26.7,26.7,26.7,26.7,0.0,14.2015,14.2015,14.2015,14.2015,0.0
2010-12-28 14:40:00,26.77,26.77,26.77,26.77,100.0,14.2387,14.2387,14.2387,14.2387,100.0
2010-12-28 14:45:00,26.77,26.77,26.77,26.77,100.0,14.2387,14.2387,14.2387,14.2387,100.0
2010-12-28 14:50:00,26.77,26.77,26.77,26.77,1900.0,14.2387,14.2387,14.2387,14.2387,1900.0
2010-12-28 14:55:00,26.77,26.77,26.77,26.77,2000.0,14.2387,14.2387,14.2387,14.2387,2000.0
2010-12-28 15:00:00,26.79,26.79,26.79,26.79,100.0,14.2493,14.2493,14.2493,14.2493,100.0
2010-12-28 15:05:00,26.79,26.79,26.79,26.79,0.0,14.2493,14.2493,14.2493,14.2493,0.0
2010-12-28 15:10:00,26.77,26.85,26.77,26.85,600.0,14.2387,14.2812,14.2387,14.2812,600.0
2010-12-28 15:15:00,26.85,26.85,26.84,26.84,57200.0,14.2812,14.2812,14.2759,14.2759,57200.0
2010-12-28 15:20:00,26.83,26.84,26.82,26.82,1100.0,14.2706,14.2759,14.2653,14.2653,1100.0
2010-12-28 15:25:00,26.81,26.84,26.77,26.82,5300.0,14.26,14.2759,14.2387,14.2653,5300.0
2010-12-28 15:30:00,26.81,26.81,26.8,26.8,700.0,14.26,14.26,14.2546,14.2546,700.0
2010-12-28 15:35:00,26.82,26.82,26.8,26.8,1700.0,14.2653,14.2653,14.2546,14.2546,1700.0
2010-12-28 15:40:00,26.81,26.81,26.81,26.81,700.0,14.26,14.26,14.26,14.26,700.0
2010-12-28 15:45:00,26.82,26.82,26.82,26.82,200.0,14.2653,14.2653,14.2653,14.2653,200.0
2010-12-28 15:50:00,26.82,26.82,26.8,26.8,800.0,14.2653,14.2653,14.2546,14.2546,800.0
2010-12-28 15:55:00,26.81,26.82,26.8,26.82,1600.0,14.26,14.2653,14.2546,14.2653,1600.0
2010-12-29 09:30:00,26.54,26.95,26.54,26.74,2700.0,14.1164,14.3344,14.1164,14.2227,2700.0
2010-12-29 09:35:00,26.85,26.85,26.85,26.85,100.0,14.2812,14.2812,14.2812,14.2812,100.0
2010-12-29 09:40:00,26.88,26.88,26.88,26.88,100.0,14.2972,14.2972,14.2972,14.2972,100.0
2010-12-29 09:45:00,26.88,26.88,26.88,26.88,100.0,14.2972,14.2972,14.2972,14.2972,100.0
2010-12-29 09:50:00,26.82,26.83,26.5,26.63,5400.0,14.2653,14.2706,14.0951,14.1642,5400.0
2010-12-29 09:55:00,26.63,26.63,26.63,26.63,0.0,14.1642,14.1642,14.1642,14.1642,0.0
2010-12-29 10:00:00,26.64,26.66,26.64,26.66,200.0,14.1695,14.1802,14.1695,14.1802,200.0
2010-12-29 10:05:00,26.66,26.66,26.66,26.66,200.0,14.1802,14.1802,14.1802,14.1802,200.0
2010-12-29 10:10:00,26.64,26.66,26.64,26.64,300.0,14.1695,14.1802,14.1695,14.1695,300.0
2010-12-29 10:15:00,26.66,26.68,26.66,26.66,700.0,14.1802,14.1908,14.1802,14.1802,700.0
2010-12-29 10:20:00,26.66,26.66,26.66,26.66,0.0,14.1802,14.1802,14.1802,14.1802,0.0
2010-12-29 10:25:00,26.68,26.82,26.66,26.69,2800.0,14.1908,14.2653,14.1802,14.1961,2800.0
2010-12-29 10:30:00,26.69,26.69,26.69,26.69,0.0,14.1961,14.1961,14.1961,14.1961,0.0
2010-12-29 10:35:00,26.69,26.72,26.69,26.72,1300.0,14.1961,14.2121,14.1961,14.2121,1300.0
2010-12-29 10:40:00,26.72,26.74,26.72,26.74,1000.0,14.2121,14.2227,14.2121,14.2227,1000.0
2010-12-29 10:45:00,26.74,26.74,26.73,26.73,800.0,14.2227,14.2227,14.2174,14.2174,800.0
2010-12-29 10:50:00,26.73,26.73,26.73,26.73,0.0,14.2174,14.2174,14.2174,14.2174,0.0
2010-12-29 10:55:00,26.74,26.74,26.74,26.74,400.0,14.2227,14.2227,14.2227,14.2227,400.0
2010-12-29 11:00:00,26.75,26.77,26.73,26.75,7900.0,14.2281,14.2387,14.2174,14.2281,7900.0
2010-12-29 11:05:00,26.75,26.75,26.75,26.75,100.0,14.2281,14.2281,14.2281,14.2281,100.0
2010-12-29 11:10:00,26.75,26.75,26.75,26.75,0.0,14.2281,14.2281,14.2281,14.2281,0.0
2010-12-29 11:15:00,26.76,26.76,26.76,26.76,300.0,14.2334,14.2334,14.2334,14.2334,300.0
2010-12-29 11:20:00,26.75,26.75,26.75,26.75,100.0,14.2281,14.2281,14.2281,14.2281,100.0
2010-12-29 11:25:00,26.75,26.75,26.75,26.75,0.0,14.2281,14.2281,14.2281,14.2281,0.0
2010-12-29 11:30:00,26.75,26.75,26.75,26.75,1100.0,14.2281,14.2281,14.2281,14.2281,1100.0
2010-12-29 11:35:00,26.76,26.76,26.76,26.76,300.0,14.2334,14.2334,14.2334,14.2334,300.0
2010-12-29 11:40:00,26.76,26.76,26.76,26.76,0.0,14.2334,14.2334,14.2334,14.2334,0.0
2010-12-29 11:45:00,26.75,26.75,26.75,26.75,100.0,14.2281,14.2281,14.2281,14.2281,100.0
2010-12-29 11:50:00,26.78,26.8,26.76,26.79,1400.0,14.244,14.2546,14.2334,14.2493,1400.0
2010-12-29 11:55:00,26.79,26.79,26.79,26.79,0.0,14.2493,14.2493,14.2493,14.2493,0.0
2010-12-29 12:00:00,26.8,26.8,26.8,26.8,200.0,14.2546,14.2546,14.2546,14.2546,200.0
2010-12-29 12:05:00,26.8,26.8,26.8,26.8,0.0,14.2546,14.2546,14.2546,14.2546,0.0
2010-12-29 12:10:00,26.79,26.79,26.79,26.79,400.0,14.2493,14.2493,14.2493,14.2493,400.0
2010-12-29 12:15:00,26.8,26.8,26.8,26.8,200.0,14.2546,14.2546,14.2546,14.2546,200.0
2010-12-29 12:20:00,26.8,26.8,26.8,26.8,0.0,14.2546,14.2546,14.2546,14.2546,0.0
2010-12-29 12:25:00,26.79,26.79,26.79,26.79,200.0,14.2493,14.2493,14.2493,14.2493,200.0
2010-12-29 12:30:00,26.8,26.82,26.8,26.82,300.0,14.2546,14.2653,14.2546,14.2653,300.0
2010-12-29 12:35:00,26.82,26.82,26.82,26.82,0.0,14.2653,14.2653,14.2653,14.2653,0.0
2010-12-29 12:40:00,26.82,26.82,26.82,26.82,0.0,14.2653,14.2653,14.2653,14.2653,0.0
2010-12-29 12:45:00,26.82,26.82,26.82,26.82,0.0,14.2653,14.2653,14.2653,14.2653,0.0
2010-12-29 12:50:00,26.84,26.85,26.84,26.85,200.0,14.2759,14.2812,14.2759,14.2812,200.0
2010-12-29 12:55:00,26.85,26.85,26.85,26.85,0.0,14.2812,14.2812,14.2812,14.2812,0.0
2010-12-29 13:00:00,26.85,26.85,26.85,26.85,0.0,14.2812,14.2812,14.2812,14.2812,0.0
2010-12-29 13:05:00,26.85,26.85,26.85,26.85,0.0,14.2812,14.2812,14.2812,14.2812,0.0
2010-12-29 13:10:00,26.88,26.88,26.87,26.87,400.0,14.2972,14.2972,14.2919,14.2919,400.0
2010-12-29 13:15:00,26.88,26.88,26.88,26.88,100.0,14.2972,14.2972,14.2972,14.2972,100.0
2010-12-29 13:20:00,26.85,26.9,26.82,26.82,9300.0,14.2812,14.3078,14.2653,14.2653,9300.0
2010-12-29 13:25:00,26.82,26.82,26.82,26.82,0.0,14.2653,14.2653,14.2653,14.2653,0.0
2010-12-29 13:30:00,26.84,26.84,26.81,26.81,400.0,14.2759,14.2759,14.26,14.26,400.0
2010-12-29 13:35:00,26.81,26.82,26.81,26.82,200.0,14.26,14.2653,14.26,14.2653,200.0
2010-12-29 13:40:00,26.81,26.82,26.8,26.8,700.0,14.26,14.2653,14.2546,14.2546,700.0
2010-12-29 13:45:00,26.82,26.82,26.82,26.82,500.0,14.2653,14.2653,14.2653,14.2653,500.0
2010-12-29 13:50:00,26.82,26.82,26.82,26.82,400.0,14.2653,14.2653,14.2653,14.2653,400.0
2010-12-29 13:55:00,26.82,26.82,26.81,26.82,300.0,14.2653,14.2653,14.26,14.2653,300.0
2010-12-29 14:00:00,26.81,26.82,26.81,26.82,700.0,14.26,14.2653,14.26,14.2653,700.0
2010-12-29 14:05:00,26.82,26.82,26.81,26.82,800.0,14.2653,14.2653,14.26,14.2653,800.0
2010-12-29 14:10:00,26.85,26.85,26.85,26.85,100.0,14.2812,14.2812,14.2812,14.2812,100.0
2010-12-29 14:15:00,26.88,26.88,26.88,26.88,100.0,14.2972,14.2972,14.2972,14.2972,100.0
2010-12-29 14:20:00,26.87,26.88,26.85,26.85,1100.0,14.2919,14.2972,14.2812,14.2812,1100.0
2010-12-29 14:25:00,26.86,26.88,26.86,26.88,1000.0,14.2866,14.2972,14.2866,14.2972,1000.0
2010-12-29 14:30:00,26.88,26.88,26.88,26.88,0.0,14.2972,14.2972,14.2972,14.2972,0.0
2010-12-29 14:35:00,26.91,26.91,26.91,26.91,100.0,14.3132,14.3132,14.3132,14.3132,100.0
2010-12-29 14:40:00,26.91,26.91,26.9,26.9,400.0,14.3132,14.3132,14.3078,14.3078,400.0
2010-12-29 14:45:00,26.9,26.9,26.9,26.9,0.0,14.3078,14.3078,14.3078,14.3078,0.0
2010-12-29 14:50:00,26.91,26.91,26.91,26.91,100.0,14.3132,14.3132,14.3132,14.3132,100.0
2010-12-29 14:55:00,26.91,26.91,26.91,26.91,100.0,14.3132,14.3132,14.3132,14.3132,100.0
2010-12-29 15:00:00,26.91,26.91,26.91,26.91,100.0,14.3132,14.3132,14.3132,14.3132,100.0
2010-12-29 15:05:00,26.91,26.91,26.91,26.91,0.0,14.3132,14.3132,14.3132,14.3132,0.0
2010-12-29 15:10:00,26.92,26.92,26.92,26.92,100.0,14.3185,14.3185,14.3185,14.3185,100.0
2010-12-29 15:15:00,26.91,26.91,26.91,26.91,200.0,14.3132,14.3132,14.3132,14.3132,200.0
2010-12-29 15:20:00,26.91,27.01,26.91,27.01,5100.0,14.3132,14.3663,14.3132,14.3663,5100.0
2010-12-29 15:25:00,27.01,27.01,27.01,27.01,0.0,14.3663,14.3663,14.3663,14.3663,0.0
2010-12-29 15:30:00,27.01,27.01,27.01,27.01,100.0,14.3663,14.3663,14.3663,14.3663,100.0
2010-12-29 15:35:00,27.01,27.01,27.0,27.01,500.0,14.3663,14.3663,14.361,14.3663,500.0
2010-12-29 15:40:00,27.01,27.01,27.01,27.01,400.0,14.3663,14.3663,14.3663,14.3663,400.0
2010-12-29 15:45:00,27.01,27.11,27.01,27.03,3100.0,14.3663,14.4195,14.3663,14.377,3100.0
2010-12-29 15:50:00,27.02,27.06,27.02,27.04,4500.0,14.3717,14.3929,14.3717,14.3823,4500.0
2010-12-29 15:55:00,27.04,27.15,27.03,27.12,8400.0,14.3823,14.4408,14.377,14.4249,8400.0
2010-12-30 09:30:00,27.01,27.08,26.85,26.85,7800.0,14.3663,14.4036,14.2812,14.2812,7800.0
2010-12-30 09:35:00,26.91,26.93,26.9,26.93,800.0,14.3132,14.3238,14.3078,14.3238,800.0
2010-12-30 09:40:00,26.96,27.07,26.96,27.07,1500.0,14.3398,14.3983,14.3398,14.3983,1500.0
2010-12-30 09:45:00,27.07,27.07,26.98,27.04,6400.0,14.3983,14.3983,14.3504,14.3823,6400.0
2010-12-30 09:50:00,27.04,27.04,27.04,27.04,0.0,14.3823,14.3823,14.3823,14.3823,0.0
2010-12-30 09:55:00,27.02,27.02,26.96,26.96,600.0,14.3717,14.3717,14.3398,14.3398,600.0
2010-12-30 10:00:00,26.96,26.98,26.94,26.97,2600.0,14.3398,14.3504,14.3291,14.3451,2600.0
2010-12-30 10:05:00,26.97,26.97,26.96,26.96,200.0,14.3451,14.3451,14.3398,14.3398,200.0
2010-12-30 10:10:00,26.96,27.0,26.95,27.0,300.0,14.3398,14.361,14.3344,14.361,300.0
2010-12-30 10:15:00,27.0,27.0,27.0,27.0,100.0,14.361,14.361,14.361,14.361,100.0
2010-12-30 10:20:00,27.0,27.0,26.98,26.98,10300.0,14.361,14.361,14.3504,14.3504,10300.0
2010-12-30 10:25:00,27.0,27.0,26.98,26.98,200.0,14.361,14.361,14.3504,14.3504,200.0
2010-12-30 10:30:00,27.0,27.0,27.0,27.0,100.0,14.361,14.361,14.361,14.361,100.0
2010-12-30 10:35:00,27.0,27.0,27.0,27.0,0.0,14.361,14.361,14.361,14.361,0.0
2010-12-30 10:40:00,27.0,27.0,27.0,27.0,75300.0,14.361,14.361,14.361,14.361,75300.0
2010-12-30 10:45:00,27.0,27.06,27.0,27.05,5500.0,14.361,14.3929,14.361,14.3876,5500.0
2010-12-30 10:50:00,27.05,27.09,27.05,27.09,800.0,14.3876,14.4089,14.3876,14.4089,800.0
2010-12-30 10:55:00,27.12,27.12,27.12,27.12,300.0,14.4249,14.4249,14.4249,14.4249,300.0
2010-12-30 11:00:00,27.11,27.13,27.1,27.13,1200.0,14.4195,14.4302,14.4142,14.4302,1200.0
2010-12-30 11:05:00,27.13,27.13,27.13,27.13,100.0,14.4302,14.4302,14.4302,14.4302,100.0
2010-12-30 11:10:00,27.13,27.13,27.13,27.13,200.0,14.4302,14.4302,14.4302,14.4302,200.0
2010-12-30 11:15:00,27.13,27.13,27.13,27.13,200.0,14.4302,14.4302,14.4302,14.4302,200.0
2010-12-30 11:20:00,27.09,27.09,27.08,27.08,700.0,14.4089,14.4089,14.4036,14.4036,700.0
2010-12-30 11:25:00,27.13,27.13,27.1,27.1,2600.0,14.4302,14.4302,14.4142,14.4142,2600.0
2010-12-30 11:30:00,27.11,27.11,27.11,27.11,200.0,14.4195,14.4195,14.4195,14.4195,200.0
2010-12-30 11:35:00,27.11,27.12,27.11,27.12,200.0,14.4195,14.4249,14.4195,14.4249,200.0
2010-12-30 11:40:00,27.13,27.13,27.13,27.13,100.0,14.4302,14.4302,14.4302,14.4302,100.0
2010-12-30 11:45:00,27.14,27.15,27.14,27.15,200.0,14.4355,14.4408,14.4355,14.4408,200.0
2010-12-30 11:50:00,27.17,27.17,27.01,27.12,2500.0,14.4514,14.4514,14.3663,14.4249,2500.0
2010-12-30 11:55:00,27.15,27.15,27.15,27.15,100300.0,14.4408,14.4408,14.4408,14.4408,100300.0
2010-12-30 12:00:00,27.16,27.16,27.14,27.16,300.0,14.4461,14.4461,14.4355,14.4461,300.0
2010-12-30 12:05:00,27.16,27.16,27.16,27.16,200.0,14.4461,14.4461,14.4461,14.4461,200.0
2010-12-30 12:10:00,27.16,27.16,27.16,27.16,100.0,14.4461,14.4461,14.4461,14.4461,100.0
2010-12-30 12:15:00,27.16,27.16,27.16,27.16,300.0,14.4461,14.4461,14.4461,14.4461,300.0
2010-12-30 12:20:00,27.12,27.16,27.12,27.15,300.0,14.4249,14.4461,14.4249,14.4408,300.0
2010-12-30 12:25:00,27.15,27.15,27.15,27.15,22700.0,14.4408,14.4408,14.4408,14.4408,22700.0
2010-12-30 12:30:00,27.16,27.18,27.16,27.18,200.0,14.4461,14.4568,14.4461,14.4568,200.0
2010-12-30 12:35:00,27.18,27.18,27.18,27.18,100.0,14.4568,14.4568,14.4568,14.4568,100.0
2010-12-30 12:40:00,27.18,27.18,27.18,27.18,100.0,14.4568,14.4568,14.4568,14.4568,100.0
2010-12-30 12:45:00,27.18,27.18,27.16,27.18,16100.0,14.4568,14.4568,14.4461,14.4568,16100.0
2010-12-30 12:50:00,27.18,27.18,27.18,27.18,200.0,14.4568,14.4568,14.4568,14.4568,200.0
2010-12-30 12:55:00,27.18,27.18,27.18,27.18,200.0,14.4568,14.4568,14.4568,14.4568,200.0
2010-12-30 13:00:00,27.18,27.18,27.18,27.18,200.0,14.4568,14.4568,14.4568,14.4568,200.0
2010-12-30 13:05:00,27.18,27.18,27.18,27.18,200.0,14.4568,14.4568,14.4568,14.4568,200.0
2010-12-30 13:10:00,27.18,27.18,27.18,27.18,300.0,14.4568,14.4568,14.4568,14.4568,300.0
2010-12-30 13:15:00,27.18,27.18,27.18,27.18,200.0,14.4568,14.4568,14.4568,14.4568,200.0
2010-12-30 13:20:00,27.18,27.18,27.13,27.13,1000.0,14.4568,14.4568,14.4302,14.4302,1000.0
2010-12-30 13:25:00,27.18,27.18,27.18,27.18,300.0,14.4568,14.4568,14.4568,14.4568,300.0
2010-12-30 13:30:00,27.18,27.18,27.18,27.18,0.0,14.4568,14.4568,14.4568,14.4568,0.0
2010-12-30 13:35:00,27.18,27.18,27.18,27.18,200.0,14.4568,14.4568,14.4568,14.4568,200.0
2010-12-30 13:40:00,27.19,27.19,27.19,27.19,700.0,14.4621,14.4621,14.4621,14.4621,700.0
2010-12-30 13:45:00,27.19,27.19,27.19,27.19,0.0,14.4621,14.4621,14.4621,14.4621,0.0
2010-12-30 13:50:00,27.19,27.19,27.19,27.19,0.0,14.4621,14.4621,14.4621,14.4621,0.0
2010-12-30 13:55:00,27.19,27.19,27.19,27.19,0.0,14.4621,14.4621,14.4621,14.4621,0.0
2010-12-30 14:00:00,27.19,27.19,27.19,27.19,0.0,14.4621,14.4621,14.4621,14.4621,0.0
2010-12-30 14:05:00,27.19,27.19,27.19,27.19,100.0,14.4621,14.4621,14.4621,14.4621,100.0
2010-12-30 14:10:00,27.19,27.19,27.19,27.19,300.0,14.4621,14.4621,14.4621,14.4621,300.0
2010-12-30 14:15:00,27.19,27.19,27.19,27.19,200.0,14.4621,14.4621,14.4621,14.4621,200.0
2010-12-30 14:20:00,27.19,27.19,27.0,27.0,1900.0,14.4621,14.4621,14.361,14.361,1900.0
2010-12-30 14:25:00,27.0,27.0,27.0,27.0,0.0,14.361,14.361,14.361,14.361,0.0
2010-12-30 14:30:00,27.0,27.07,26.9,27.07,5700.0,14.361,14.3983,14.3078,14.3983,5700.0
2010-12-30 14:35:00,27.07,27.07,27.07,27.07,100.0,14.3983,14.3983,14.3983,14.3983,100.0
2010-12-30 14:40:00,27.07,27.07,27.06,27.06,500.0,14.3983,14.3983,14.3929,14.3929,500.0
2010-12-30 14:45:00,27.06,27.06,27.05,27.05,300.0,14.3929,14.3929,14.3876,14.3876,300.0
2010-12-30 14:50:00,27.0,27.04,27.0,27.04,2600.0,14.361,14.3823,14.361,14.3823,2600.0
2010-12-30 14:55:00,27.0,27.04,27.0,27.04,300.0,14.361,14.3823,14.361,14.3823,300.0
2010-12-30 15:00:00,27.06,27.06,27.05,27.05,900.0,14.3929,14.3929,14.3876,14.3876,900.0
2010-12-30 15:05:00,27.07,27.07,27.07,27.07,400.0,14.3983,14.3983,14.3983,14.3983,400.0
2010-12-30 15:10:00,27.07,27.1,27.07,27.1,300.0,14.3983,14.4142,14.3983,14.4142,300.0
2010-12-30 15:15:00,27.08,27.08,27.04,27.07,1000.0,14.4036,14.4036,14.3823,14.3983,1000.0
2010-12-30 15:20:00,27.07,27.07,27.07,27.07,0.0,14.3983,14.3983,14.3983,14.3983,0.0
2010-12-30 15:25:00,27.07,27.07,27.07,27.07,0.0,14.3983,14.3983,14.3983,14.3983,0.0
2010-12-30 15:30:00,27.07,27.09,27.05,27.07,1800.0,14.3983,14.4089,14.3876,14.3983,1800.0
2010-12-30 15:35:00,27.07,27.11,27.07,27.11,1500.0,14.3983,14.4195,14.3983,14.4195,1500.0
2010-12-30 15:40:00,27.1,27.1,27.06,27.07,800.0,14.4142,14.4142,14.3929,14.3983,800.0
2010-12-30 15:45:00,27.07,27.07,27.07,27.07,0.0,14.3983,14.3983,14.3983,14.3983,0.0
2010-12-30 15:50:00,27.1,27.11,27.1,27.11,200.0,14.4142,14.4195,14.4142,14.4195,200.0
2010-12-30 15:55:00,27.12,27.15,26.97,27.03,12500.0,14.4249,14.4408,14.3451,14.377,12500.0
2010-12-31 09:30:00,27.0,27.0,26.97,26.97,500.0,14.361,14.361,14.3451,14.3451,500.0
2010-12-31 09:35:00,26.97,26.97,26.97,26.97,0.0,14.3451,14.3451,14.3451,14.3451,0.0
2010-12-31 09:40:00,27.0,27.0,27.0,27.0,2800.0,14.361,14.361,14.361,14.361,2800.0
2010-12-31 09:45:00,27.0,27.0,27.0,27.0,0.0,14.361,14.361,14.361,14.361,0.0
2010-12-31 09:50:00,27.0,27.0,27.0,27.0,0.0,14.361,14.361,14.361,14.361,0.0
2010-12-31 09:55:00,27.0,27.0,27.0,27.0,0.0,14.361,14.361,14.361,14.361,0.0
2010-12-31 10:00:00,27.0,27.0,27.0,27.0,0.0,14.361,14.361,14.361,14.361,0.0
2010-12-31 10:05:00,27.0,27.0,27.0,27.0,0.0,14.361,14.361,14.361,14.361,0.0
2010-12-31 10:10:00,27.0,27.0,27.0,27.0,0.0,14.361,14.361,14.361,14.361,0.0
2010-12-31 10:15:00,26.98,26.98,26.98,26.98,100.0,14.3504,14.3504,14.3504,14.3504,100.0
2010-12-31 10:20:00,26.97,26.97,26.97,26.97,100.0,14.3451,14.3451,14.3451,14.3451,100.0
2010-12-31 10:25:00,26.97,26.97,26.97,26.97,0.0,14.3451,14.3451,14.3451,14.3451,0.0
2010-12-31 10:30:00,26.97,26.97,26.97,26.97,0.0,14.3451,14.3451,14.3451,14.3451,0.0
2010-12-31 10:35:00,27.0,27.0,27.0,27.0,1500.0,14.361,14.361,14.361,14.361,1500.0
2010-12-31 10:40:00,27.0,27.03,27.0,27.03,2100.0,14.361,14.377,14.361,14.377,2100.0
2010-12-31 10:45:00,27.0,27.0,27.0,27.0,1600.0,14.361,14.361,14.361,14.361,1600.0
2010-12-31 10:50:00,27.0,27.0,27.0,27.0,100.0,14.361,14.361,14.361,14.361,100.0
2010-12-31 10:55:00,27.04,27.05,27.01,27.03,2200.0,14.3823,14.3876,14.3663,14.377,2200.0
2010-12-31 11:00:00,27.03,27.03,27.0,27.0,5000.0,14.377,14.377,14.361,14.361,5000.0
2010-12-31 11:05:00,27.0,27.0,26.98,26.98,200.0,14.361,14.361,14.3504,14.3504,200.0
2010-12-31 11:10:00,26.98,26.98,26.98,26.98,0.0,14.3504,14.3504,14.3504,14.3504,0.0
2010-12-31 11:15:00,26.98,26.98,26.98,26.98,0.0,14.3504,14.3504,14.3504,14.3504,0.0
2010-12-31 11:20:00,26.98,26.98,26.98,26.98,100.0,14.3504,14.3504,14.3504,14.3504,100.0
2010-12-31 11:25:00,26.98,26.98,26.98,26.98,0.0,14.3504,14.3504,14.3504,14.3504,0.0
2010-12-31 11:30:00,26.98,26.98,26.98,26.98,0.0,14.3504,14.3504,14.3504,14.3504,0.0
2010-12-31 11:35:00,26.95,26.96,26.94,26.94,900.0,14.3344,14.3398,14.3291,14.3291,900.0
2010-12-31 11:40:00,26.94,26.94,26.94,26.94,0.0,14.3291,14.3291,14.3291,14.3291,0.0
2010-12-31 11:45:00,26.94,26.94,26.94,26.94,0.0,14.3291,14.3291,14.3291,14.3291,0.0
2010-12-31 11:50:00,26.94,26.94,26.94,26.94,0.0,14.3291,14.3291,14.3291,14.3291,0.0
2010-12-31 11:55:00,26.93,26.93,26.93,26.93,100.0,14.3238,14.3238,14.3238,14.3238,100.0
2010-12-31 12:00:00,26.92,26.92,26.92,26.92,100.0,14.3185,14.3185,14.3185,14.3185,100.0
2010-12-31 12:05:00,26.91,26.95,26.91,26.95,400.0,14.3132,14.3344,14.3132,14.3344,400.0
2010-12-31 12:10:00,26.89,26.92,26.89,26.92,500.0,14.3025,14.3185,14.3025,14.3185,500.0
2010-12-31 12:15:00,26.89,26.9,26.89,26.9,500.0,14.3025,14.3078,14.3025,14.3078,500.0
2010-12-31 12:20:00,26.88,26.88,26.88,26.88,300.0,14.2972,14.2972,14.2972,14.2972,300.0
2010-12-31 12:25:00,26.88,26.88,26.88,26.88,0.0,14.2972,14.2972,14.2972,14.2972,0.0
2010-12-31 12:30:00,26.88,26.88,26.88,26.88,0.0,14.2972,14.2972,14.2972,14.2972,0.0
2010-12-31 12:35:00,26.92,26.92,26.91,26.92,1000.0,14.3185,14.3185,14.3132,14.3185,1000.0
2010-12-31 12:40:00,26.94,26.94,26.94,26.94,1100.0,14.3291,14.3291,14.3291,14.3291,1100.0
2010-12-31 12:45:00,26.95,26.95,26.95,26.95,1500.0,14.3344,14.3344,14.3344,14.3344,1500.0
2010-12-31 12:50:00,26.94,26.94,26.94,26.94,100.0,14.3291,14.3291,14.3291,14.3291,100.0
2010-12-31 12:55:00,26.94,26.94,26.94,26.94,0.0,14.3291,14.3291,14.3291,14.3291,0.0
2010-12-31 13:00:00,26.94,26.94,26.94,26.94,0.0,14.3291,14.3291,14.3291,14.3291,0.0
2010-12-31 13:05:00,26.94,26.94,26.94,26.94,0.0,14.3291,14.3291,14.3291,14.3291,0.0
2010-12-31 13:10:00,26.94,26.94,26.94,26.94,0.0,14.3291,14.3291,14.3291,14.3291,0.0
2010-12-31 13:15:00,26.94,26.94,26.94,26.94,0.0,14.3291,14.3291,14.3291,14.3291,0.0
2010-12-31 13:20:00,26.94,26.94,26.94,26.94,0.0,14.3291,14.3291,14.3291,14.3291,0.0
2010-12-31 13:25:00,26.94,26.94,26.94,26.94,300.0,14.3291,14.3291,14.3291,14.3291,300.0
2010-12-31 13:30:00,26.94,26.94,26.94,26.94,300.0,14.3291,14.3291,14.3291,14.3291,300.0
2010-12-31 13:35:00,26.94,26.94,26.94,26.94,0.0,14.3291,14.3291,14.3291,14.3291,0.0
2010-12-31 13:40:00,26.94,26.94,26.94,26.94,100.0,14.3291,14.3291,14.3291,14.3291,100.0
2010-12-31 13:45:00,26.97,27.0,26.97,27.0,600.0,14.3451,14.361,14.3451,14.361,600.0
2010-12-31 13:50:00,27.0,27.0,27.0,27.0,0.0,14.361,14.361,14.361,14.361,0.0
2010-12-31 13:55:00,27.0,27.0,27.0,27.0,0.0,14.361,14.361,14.361,14.361,0.0
2010-12-31 14:00:00,27.0,27.0,27.0,27.0,0.0,14.361,14.361,14.361,14.361,0.0
2010-12-31 14:05:00,27.0,27.0,27.0,27.0,0.0,14.361,14.361,14.361,14.361,0.0
2010-12-31 14:10:00,27.0,27.0,27.0,27.0,0.0,14.361,14.361,14.361,14.361,0.0
2010-12-31 14:15:00,27.0,27.0,26.99,26.99,400.0,14.361,14.361,14.3557,14.3557,400.0
2010-12-31 14:20:00,26.99,26.99,26.99,26.99,100.0,14.3557,14.3557,14.3557,14.3557,100.0
2010-12-31 14:25:00,27.0,27.04,26.99,27.0,2500.0,14.361,14.3823,14.3557,14.361,2500.0
2010-12-31 14:30:00,27.0,27.0,27.0,27.0,500.0,14.361,14.361,14.361,14.361,500.0
2010-12-31 14:35:00,27.0,27.0,27.0,27.0,200.0,14.361,14.361,14.361,14.361,200.0
2010-12-31 14:40:00,27.0,27.0,27.0,27.0,2100.0,14.361,14.361,14.361,14.361,2100.0
2010-12-31 14:45:00,27.01,27.03,26.99,26.99,10300.0,14.3663,14.377,14.3557,14.3557,10300.0
2010-12-31 14:50:00,26.97,26.97,26.97,26.97,100.0,14.3451,14.3451,14.3451,14.3451,100.0
2010-12-31 14:55:00,26.97,26.97,26.97,26.97,0.0,14.3451,14.3451,14.3451,14.3451,0.0
2010-12-31 15:00:00,26.97,26.97,26.97,26.97,0.0,14.3451,14.3451,14.3451,14.3451,0.0
2010-12-31 15:05:00,26.98,26.98,26.98,26.98,100.0,14.3504,14.3504,14.3504,14.3504,100.0
2010-12-31 15:10:00,26.98,26.98,26.98,26.98,0.0,14.3504,14.3504,14.3504,14.3504,0.0
2010-12-31 15:15:00,27.0,27.0,26.95,26.95,1900.0,14.361,14.361,14.3344,14.3344,1900.0
2010-12-31 15:20:00,26.95,26.95,26.95,26.95,0.0,14.3344,14.3344,14.3344,14.3344,0.0
2010-12-31 15:25:00,26.95,26.95,26.95,26.95,100.0,14.3344,14.3344,14.3344,14.3344,100.0
2010-12-31 15:30:00,26.95,26.95,26.95,26.95,400.0,14.3344,14.3344,14.3344,14.3344,400.0
2010-12-31 15:35:00,26.95,26.95,26.95,26.95,400.0,14.3344,14.3344,14.3344,14.3344,400.0
2010-12-31 15:40:00,26.95,26.95,26.95,26.95,0.0,14.3344,14.3344,14.3344,14.3344,0.0
2010-12-31 15:45:00,26.94,26.94,26.94,26.94,100.0,14.3291,14.3291,14.3291,14.3291,100.0
2010-12-31 15:50:00,26.94,26.94,26.79,26.79,4800.0,14.3291,14.3291,14.2493,14.2493,4800.0
2010-12-31 15:55:00,26.83,26.83,26.79,26.82,300.0,14.2706,14.2706,14.2493,14.2653,300.0
2011-01-03 09:30:00,26.92,27.03,26.9,26.9,4300.0,14.3185,14.377,14.3078,14.3078,4300.0
2011-01-03 09:35:00,26.92,27.05,26.92,27.05,12000.0,14.3185,14.3876,14.3185,14.3876,12000.0
2011-01-03 09:40:00,27.02,27.02,27.0,27.0,200.0,14.3717,14.3717,14.361,14.361,200.0
2011-01-03 09:45:00,27.0,27.0,26.91,26.96,4200.0,14.361,14.361,14.3132,14.3398,4200.0
2011-01-03 09:50:00,26.96,26.96,26.82,26.88,3100.0,14.3398,14.3398,14.2653,14.2972,3100.0
2011-01-03 09:55:00,26.85,26.98,26.82,26.92,14500.0,14.2812,14.3504,14.2653,14.3185,14500.0
2011-01-03 10:00:00,26.87,26.87,26.81,26.81,500.0,14.2919,14.2919,14.26,14.26,500.0
2011-01-03 10:05:00,26.85,26.85,26.85,26.85,1600.0,14.2812,14.2812,14.2812,14.2812,1600.0
2011-01-03 10:10:00,26.8,26.89,26.8,26.89,500.0,14.2546,14.3025,14.2546,14.3025,500.0
2011-01-03 10:15:00,26.9,26.9,26.9,26.9,600.0,14.3078,14.3078,14.3078,14.3078,600.0
2011-01-03 10:20:00,26.89,26.9,26.85,26.85,4300.0,14.3025,14.3078,14.2812,14.2812,4300.0
2011-01-03 10:25:00,26.85,26.87,26.83,26.87,1700.0,14.2812,14.2919,14.2706,14.2919,1700.0
2011-01-03 10:30:00,26.9,26.9,26.83,26.84,1500.0,14.3078,14.3078,14.2706,14.2759,1500.0
2011-01-03 10:35:00,26.86,26.87,26.84,26.85,700.0,14.2866,14.2919,14.2759,14.2812,700.0
2011-01-03 10:40:00,26.83,26.83,26.81,26.81,1400.0,14.2706,14.2706,14.26,14.26,1400.0
2011-01-03 10:45:00,26.78,26.78,26.78,26.78,400.0,14.244,14.244,14.244,14.244,400.0
2011-01-03 10:50:00,26.77,26.77,26.51,26.51,7700.0,14.2387,14.2387,14.1004,14.1004,7700.0
2011-01-03 10:55:00,26.64,26.68,26.64,26.66,900.0,14.1695,14.1908,14.1695,14.1802,900.0
2011-01-03 11:00:00,26.69,26.89,26.69,26.86,6700.0,14.1961,14.3025,14.1961,14.2866,6700.0
2011-01-03 11:05:00,26.89,26.89,26.87,26.87,1400.0,14.3025,14.3025,14.2919,14.2919,1400.0
2011-01-03 11:10:00,26.87,26.91,26.8,26.91,5400.0,14.2919,14.3132,14.2546,14.3132,5400.0
2011-01-03 11:15:00,26.91,26.92,26.85,26.85,1600.0,14.3132,14.3185,14.2812,14.2812,1600.0
2011-01-03 11:20:00,26.85,26.88,26.81,26.85,700.0,14.2812,14.2972,14.26,14.2812,700.0
2011-01-03 11:25:00,26.8,26.88,26.8,26.81,10200.0,14.2546,14.2972,14.2546,14.26,10200.0
2011-01-03 11:30:00,26.81,26.81,26.8,26.81,2800.0,14.26,14.26,14.2546,14.26,2800.0
2011-01-03 11:35:00,26.81,26.81,26.8,26.81,800.0,14.26,14.26,14.2546,14.26,800.0
2011-01-03 11:40:00,26.81,26.81,26.81,26.81,800.0,14.26,14.26,14.26,14.26,800.0
2011-01-03 11:45:00,26.81,26.82,26.8,26.81,2800.0,14.26,14.2653,14.2546,14.26,2800.0
2011-01-03 11:50:00,26.8,26.81,26.8,26.81,4800.0,14.2546,14.26,14.2546,14.26,4800.0
2011-01-03 11:55:00,26.81,26.81,26.8,26.81,1000.0,14.26,14.26,14.2546,14.26,1000.0
2011-01-03 12:00:00,26.81,26.81,26.81,26.81,300.0,14.26,14.26,14.26,14.26,300.0
2011-01-03 12:05:00,26.81,26.81,26.81,26.81,300.0,14.26,14.26,14.26,14.26,300.0
2011-01-03 12:10:00,26.81,26.81,26.8,26.81,2000.0,14.26,14.26,14.2546,14.26,2000.0
2011-01-03 12:15:00,26.81,26.83,26.8,26.81,4100.0,14.26,14.2706,14.2546,14.26,4100.0
2011-01-03 12:20:00,26.81,26.81,26.8,26.81,1800.0,14.26,14.26,14.2546,14.26,1800.0
2011-01-03 12:25:00,26.8,26.81,26.8,26.8,1300.0,14.2546,14.26,14.2546,14.2546,1300.0
2011-01-03 12:30:00,26.81,26.81,26.8,26.81,2300.0,14.26,14.26,14.2546,14.26,2300.0
2011-01-03 12:35:00,26.8,26.81,26.78,26.8,900.0,14.2546,14.26,14.244,14.2546,900.0
2011-01-03 12:40:00,26.8,26.81,26.8,26.81,3700.0,14.2546,14.26,14.2546,14.26,3700.0
2011-01-03 12:45:00,26.8,26.81,26.8,26.81,1200.0,14.2546,14.26,14.2546,14.26,1200.0
2011-01-03 12:50:00,26.81,26.81,26.81,26.81,500.0,14.26,14.26,14.26,14.26,500.0
2011-01-03 12:55:00,26.81,26.81,26.81,26.81,1100.0,14.26,14.26,14.26,14.26,1100.0
2011-01-03 13:00:00,26.81,26.81,26.81,26.81,500.0,14.26,14.26,14.26,14.26,500.0
2011-01-03 13:05:00,26.8,26.8,26.74,26.74,13900.0,14.2546,14.2546,14.2227,14.2227,13900.0
2011-01-03 13:10:00,26.74,26.74,26.68,26.68,2000.0,14.2227,14.2227,14.1908,14.1908,2000.0
2011-01-03 13:15:00,26.72,26.83,26.72,26.8,2300.0,14.2121,14.2706,14.2121,14.2546,2300.0
2011-01-03 13:20:00,26.84,26.85,26.84,26.85,400.0,14.2759,14.2812,14.2759,14.2812,400.0
2011-01-03 13:25:00,26.82,26.85,26.82,26.85,500.0,14.2653,14.2812,14.2653,14.2812,500.0
2011-01-03 13:30:00,26.85,26.85,26.85,26.85,2100.0,14.2812,14.2812,14.2812,14.2812,2100.0
2011-01-03 13:35:00,26.85,26.88,26.85,26.86,7000.0,14.2812,14.2972,14.2812,14.2866,7000.0
2011-01-03 13:40:00,26.86,26.88,26.85,26.88,2900.0,14.2866,14.2972,14.2812,14.2972,2900.0
2011-01-03 13:45:00,26.88,26.88,26.86,26.86,1300.0,14.2972,14.2972,14.2866,14.2866,1300.0
2011-01-03 13:50:00,26.88,26.88,26.85,26.85,1600.0,14.2972,14.2972,14.2812,14.2812,1600.0
2011-01-03 13:55:00,26.88,26.88,26.86,26.88,400.0,14.2972,14.2972,14.2866,14.2972,400.0
2011-01-03 14:00:00,26.88,26.9,26.86,26.9,2400.0,14.2972,14.3078,14.2866,14.3078,2400.0
2011-01-03 14:05:00,26.9,26.91,26.88,26.89,3900.0,14.3078,14.3132,14.2972,14.3025,3900.0
2011-01-03 14:10:00,26.9,26.9,26.89,26.9,1900.0,14.3078,14.3078,14.3025,14.3078,1900.0
2011-01-03 14:15:00,26.87,26.9,26.85,26.87,6900.0,14.2919,14.3078,14.2812,14.2919,6900.0
2011-01-03 14:20:00,26.86,26.89,26.84,26.85,1700.0,14.2866,14.3025,14.2759,14.2812,1700.0
2011-01-03 14:25:00,26.84,26.89,26.84,26.87,1300.0,14.2759,14.3025,14.2759,14.2919,1300.0
2011-01-03 14:30:00,26.87,26.89,26.8,26.87,5400.0,14.2919,14.3025,14.2546,14.2919,5400.0
2011-01-03 14:35:00,26.85,26.87,26.85,26.85,1700.0,14.2812,14.2919,14.2812,14.2812,1700.0
2011-01-03 14:40:00,26.87,26.89,26.87,26.89,1300.0,14.2919,14.3025,14.2919,14.3025,1300.0
2011-01-03 14:45:00,26.89,26.89,26.87,26.89,2100.0,14.3025,14.3025,14.2919,14.3025,2100.0
2011-01-03 14:50:00,26.89,26.89,26.87,26.88,2000.0,14.3025,14.3025,14.2919,14.2972,2000.0
2011-01-03 14:55:00,26.89,26.89,26.88,26.88,3400.0,14.3025,14.3025,14.2972,14.2972,3400.0
2011-01-03 15:00:00,26.88,26.88,26.85,26.86,2000.0,14.2972,14.2972,14.2812,14.2866,2000.0
2011-01-03 15:05:00,26.88,26.88,26.85,26.88,1900.0,14.2972,14.2972,14.2812,14.2972,1900.0
2011-01-03 15:10:00,26.88,26.88,26.86,26.88,2700.0,14.2972,14.2972,14.2866,14.2972,2700.0
2011-01-03 15:15:00,26.88,26.89,26.86,26.89,3200.0,14.2972,14.3025,14.2866,14.3025,3200.0
2011-01-03 15:20:00,26.88,26.9,26.87,26.89,15700.0,14.2972,14.3078,14.2919,14.3025,15700.0
2011-01-03 15:25:00,26.88,26.89,26.88,26.89,3200.0,14.2972,14.3025,14.2972,14.3025,3200.0
2011-01-03 15:30:00,26.87,26.89,26.85,26.88,2100.0,14.2919,14.3025,14.2812,14.2972,2100.0
2011-01-03 15:35:00,26.88,26.88,26.82,26.83,6400.0,14.2972,14.2972,14.2653,14.2706,6400.0
2011-01-03 15:40:00,26.85,26.89,26.84,26.88,3700.0,14.2812,14.3025,14.2759,14.2972,3700.0
2011-01-03 15:45:00,26.89,26.89,26.86,26.88,5200.0,14.3025,14.3025,14.2866,14.2972,5200.0
2011-01-03 15:50:00,26.87,26.88,26.85,26.87,8700.0,14.2919,14.2972,14.2812,14.2919,8700.0
2011-01-03 15:55:00,26.88,26.99,26.88,26.99,4800.0,14.2972,14.3557,14.2972,14.3557,4800.0
2011-01-04 09:30:00,27.0,27.0,26.97,26.97,200.0,14.361,14.361,14.3451,14.3451,200.0
2011-01-04 09:35:00,26.94,26.94,26.86,26.86,400.0,14.3291,14.3291,14.2866,14.2866,400.0
2011-01-04 09:40:00,26.85,26.85,26.85,26.85,100.0,14.2812,14.2812,14.2812,14.2812,100.0
2011-01-04 09:45:00,26.82,26.82,26.79,26.79,200.0,14.2653,14.2653,14.2493,14.2493,200.0
2011-01-04 09:50:00,26.79,26.79,26.79,26.79,0.0,14.2493,14.2493,14.2493,14.2493,0.0
2011-01-04 09:55:00,26.79,26.79,26.7,26.7,200.0,14.2493,14.2493,14.2015,14.2015,200.0
2011-01-04 10:00:00,26.81,26.81,26.81,26.81,200.0,14.26,14.26,14.26,14.26,200.0
2011-01-04 10:05:00,26.8,26.8,26.75,26.75,27500.0,14.2546,14.2546,14.2281,14.2281,27500.0
2011-01-04 10:10:00,26.75,26.75,26.74,26.75,20400.0,14.2281,14.2281,14.2227,14.2281,20400.0
2011-01-04 10:15:00,26.72,26.72,26.66,26.69,500.0,14.2121,14.2121,14.1802,14.1961,500.0
2011-01-04 10:20:00,26.69,26.69,26.63,26.63,300.0,14.1961,14.1961,14.1642,14.1642,300.0
2011-01-04 10:25:00,26.66,26.68,26.65,26.68,1600.0,14.1802,14.1908,14.1749,14.1908,1600.0
2011-01-04 10:30:00,26.7,26.7,26.7,26.7,700.0,14.2015,14.2015,14.2015,14.2015,700.0
2011-01-04 10:35:00,26.73,26.73,26.69,26.72,600.0,14.2174,14.2174,14.1961,14.2121,600.0
2011-01-04 10:40:00,26.72,26.73,26.72,26.73,600.0,14.2121,14.2174,14.2121,14.2174,600.0
2011-01-04 10:45:00,26.73,26.73,26.73,26.73,100.0,14.2174,14.2174,14.2174,14.2174,100.0
2011-01-04 10:50:00,26.74,26.75,26.71,26.72,2500.0,14.2227,14.2281,14.2068,14.2121,2500.0
2011-01-04 10:55:00,26.75,26.75,26.75,26.75,100.0,14.2281,14.2281,14.2281,14.2281,100.0
2011-01-04 11:00:00,26.75,26.76,26.75,26.76,2000.0,14.2281,14.2334,14.2281,14.2334,2000.0
2011-01-04 11:05:00,26.75,26.76,26.75,26.76,2100.0,14.2281,14.2334,14.2281,14.2334,2100.0
2011-01-04 11:10:00,26.76,26.9,26.75,26.85,1900.0,14.2334,14.3078,14.2281,14.2812,1900.0
2011-01-04 11:15:00,26.88,26.88,26.88,26.88,10800.0,14.2972,14.2972,14.2972,14.2972,10800.0
2011-01-04 11:20:00,26.85,26.96,26.85,26.96,1000.0,14.2812,14.3398,14.2812,14.3398,1000.0
2011-01-04 11:25:00,26.95,27.0,26.95,27.0,1100.0,14.3344,14.361,14.3344,14.361,1100.0
2011-01-04 11:30:00,26.98,26.99,26.98,26.99,300.0,14.3504,14.3557,14.3504,14.3557,300.0
2011-01-04 11:35:00,26.98,27.0,26.97,27.0,900.0,14.3504,14.361,14.3451,14.361,900.0
2011-01-04 11:40:00,27.0,27.0,27.0,27.0,2000.0,14.361,14.361,14.361,14.361,2000.0
2011-01-04 11:45:00,27.0,27.0,26.99,26.99,400.0,14.361,14.361,14.3557,14.3557,400.0
2011-01-04 11:50:00,27.0,27.0,26.97,26.97,101300.0,14.361,14.361,14.3451,14.3451,101300.0
2011-01-04 11:55:00,27.0,27.0,26.97,26.97,400.0,14.361,14.361,14.3451,14.3451,400.0
2011-01-04 12:00:00,27.0,27.01,26.97,27.01,4700.0,14.361,14.3663,14.3451,14.3663,4700.0
2011-01-04 12:05:00,26.97,27.02,26.97,27.02,3100.0,14.3451,14.3717,14.3451,14.3717,3100.0
2011-01-04 12:10:00,27.02,27.02,27.0,27.0,300.0,14.3717,14.3717,14.361,14.361,300.0
2011-01-04 12:15:00,27.0,27.02,27.0,27.0,800.0,14.361,14.3717,14.361,14.361,800.0
2011-01-04 12:20:00,27.0,27.0,26.95,26.95,500.0,14.361,14.361,14.3344,14.3344,500.0
2011-01-04 12:25:00,26.95,27.0,26.95,27.0,1700.0,14.3344,14.361,14.3344,14.361,1700.0
2011-01-04 12:30:00,27.0,27.0,27.0,27.0,100.0,14.361,14.361,14.361,14.361,100.0
2011-01-04 12:35:00,27.0,27.01,27.0,27.0,300.0,14.361,14.3663,14.361,14.361,300.0
2011-01-04 12:40:00,27.0,27.0,27.0,27.0,100.0,14.361,14.361,14.361,14.361,100.0
2011-01-04 12:45:00,27.0,27.0,27.0,27.0,700.0,14.361,14.361,14.361,14.361,700.0
2011-01-04 12:50:00,27.0,27.0,27.0,27.0,900.0,14.361,14.361,14.361,14.361,900.0
2011-01-04 12:55:00,27.0,27.0,26.97,26.97,200.0,14.361,14.361,14.3451,14.3451,200.0
2011-01-04 13:00:00,26.97,26.99,26.97,26.98,1100.0,14.3451,14.3557,14.3451,14.3504,1100.0
2011-01-04 13:05:00,26.98,27.0,26.95,26.95,1500.0,14.3504,14.361,14.3344,14.3344,1500.0
2011-01-04 13:10:00,26.95,26.97,26.92,26.92,500.0,14.3344,14.3451,14.3185,14.3185,500.0
2011-01-04 13:15:00,26.92,26.94,26.92,26.94,200.0,14.3185,14.3291,14.3185,14.3291,200.0
2011-01-04 13:20:00,26.92,26.92,26.76,26.85,1500.0,14.3185,14.3185,14.2334,14.2812,1500.0
2011-01-04 13:25:00,26.85,27.05,26.85,27.02,4700.0,14.2812,14.3876,14.2812,14.3717,4700.0
2011-01-04 13:30:00,27.02,27.03,27.02,27.03,200.0,14.3717,14.377,14.3717,14.377,200.0
2011-01-04 13:35:00,27.01,27.01,27.0,27.0,900.0,14.3663,14.3663,14.361,14.361,900.0
2011-01-04 13:40:00,27.01,27.01,26.98,26.98,600.0,14.3663,14.3663,14.3504,14.3504,600.0
2011-01-04 13:45:00,27.0,27.03,27.0,27.03,600.0,14.361,14.377,14.361,14.377,600.0
2011-01-04 13:50:00,27.01,27.01,27.01,27.01,400.0,14.3663,14.3663,14.3663,14.3663,400.0
2011-01-04 13:55:00,27.01,27.04,27.01,27.04,200.0,14.3663,14.3823,14.3663,14.3823,200.0
2011-01-04 14:00:00,27.01,27.04,27.01,27.04,300.0,14.3663,14.3823,14.3663,14.3823,300.0
2011-01-04 14:05:00,27.01,27.04,27.01,27.04,300.0,14.3663,14.3823,14.3663,14.3823,300.0
2011-01-04 14:10:00,27.03,27.03,27.03,27.03,100.0,14.377,14.377,14.377,14.377,100.0
2011-01-04 14:15:00,27.03,27.03,27.01,27.01,600.0,14.377,14.377,14.3663,14.3663,600.0
2011-01-04 14:20:00,27.01,27.03,27.01,27.01,400.0,14.3663,14.377,14.3663,14.3663,400.0
2011-01-04 14:25:00,27.01,27.03,27.01,27.01,300.0,14.3663,14.377,14.3663,14.3663,300.0
2011-01-04 14:30:00,27.01,27.03,27.01,27.01,300.0,14.3663,14.377,14.3663,14.3663,300.0
2011-01-04 14:35:00,27.01,27.04,27.01,27.04,2500.0,14.3663,14.3823,14.3663,14.3823,2500.0
2011-01-04 14:40:00,27.03,27.05,27.03,27.05,200.0,14.377,14.3876,14.377,14.3876,200.0
2011-01-04 14:45:00,27.06,27.07,27.06,27.07,500.0,14.3929,14.3983,14.3929,14.3983,500.0
2011-01-04 14:50:00,27.07,27.07,27.07,27.07,200.0,14.3983,14.3983,14.3983,14.3983,200.0
2011-01-04 14:55:00,27.06,27.07,27.06,27.07,400.0,14.3929,14.3983,14.3929,14.3983,400.0
2011-01-04 15:00:00,27.07,27.1,27.07,27.1,5000.0,14.3983,14.4142,14.3983,14.4142,5000.0
2011-01-04 15:05:00,27.13,27.13,27.08,27.08,300.0,14.4302,14.4302,14.4036,14.4036,300.0
2011-01-04 15:10:00,27.13,27.17,27.11,27.17,2800.0,14.4302,14.4514,14.4195,14.4514,2800.0
2011-01-04 15:15:00,27.16,27.16,27.15,27.15,300.0,14.4461,14.4461,14.4408,14.4408,300.0
2011-01-04 15:20:00,27.17,27.17,27.15,27.15,1200.0,14.4514,14.4514,14.4408,14.4408,1200.0
2011-01-04 15:25:00,27.15,27.15,27.15,27.15,500.0,14.4408,14.4408,14.4408,14.4408,500.0
2011-01-04 15:30:00,27.15,27.16,27.15,27.15,1000.0,14.4408,14.4461,14.4408,14.4408,1000.0
2011-01-04 15:35:00,27.17,27.17,27.15,27.15,500.0,14.4514,14.4514,14.4408,14.4408,500.0
2011-01-04 15:40:00,27.15,27.15,27.15,27.15,300.0,14.4408,14.4408,14.4408,14.4408,300.0
2011-01-04 15:45:00,27.15,27.18,27.15,27.18,500.0,14.4408,14.4568,14.4408,14.4568,500.0
2011-01-04 15:50:00,27.16,27.19,27.16,27.17,600.0,14.4461,14.4621,14.4461,14.4514,600.0
2011-01-04 15:55:00,27.16,27.19,27.15,27.19,5700.0,14.4461,14.4621,14.4408,14.4621,5700.0
2011-01-05 09:30:00,27.01,27.01,27.01,27.01,700.0,14.3663,14.3663,14.3663,14.3663,700.0
2011-01-05 09:35:00,27.0,27.0,26.97,27.0,2100.0,14.361,14.361,14.3451,14.361,2100.0
2011-01-05 09:40:00,26.95,27.0,26.95,27.0,600.0,14.3344,14.361,14.3344,14.361,600.0
2011-01-05 09:45:00,27.0,27.0,26.91,26.93,1600.0,14.361,14.361,14.3132,14.3238,1600.0
2011-01-05 09:50:00,26.99,26.99,26.93,26.93,1000.0,14.3557,14.3557,14.3238,14.3238,1000.0
2011-01-05 09:55:00,26.93,26.93,26.93,26.93,200.0,14.3238,14.3238,14.3238,14.3238,200.0
2011-01-05 10:00:00,26.95,26.99,26.95,26.99,600.0,14.3344,14.3557,14.3344,14.3557,600.0
2011-01-05 10:05:00,27.0,27.0,27.0,27.0,100.0,14.361,14.361,14.361,14.361,100.0
2011-01-05 10:10:00,27.0,27.0,27.0,27.0,100.0,14.361,14.361,14.361,14.361,100.0
2011-01-05 10:15:00,27.0,27.02,27.0,27.01,3600.0,14.361,14.3717,14.361,14.3663,3600.0
2011-01-05 10:20:00,27.01,27.01,26.97,26.97,800.0,14.3663,14.3663,14.3451,14.3451,800.0
2011-01-05 10:25:00,26.99,26.99,26.98,26.99,700.0,14.3557,14.3557,14.3504,14.3557,700.0
2011-01-05 10:30:00,27.0,27.0,26.87,26.97,2700.0,14.361,14.361,14.2919,14.3451,2700.0
2011-01-05 10:35:00,27.01,27.01,27.01,27.01,500.0,14.3663,14.3663,14.3663,14.3663,500.0
2011-01-05 10:40:00,27.0,27.0,27.0,27.0,100.0,14.361,14.361,14.361,14.361,100.0
2011-01-05 10:45:00,27.02,27.02,27.0,27.0,500.0,14.3717,14.3717,14.361,14.361,500.0
2011-01-05 10:50:00,27.0,27.0,26.95,26.98,1100.0,14.361,14.361,14.3344,14.3504,1100.0
2011-01-05 10:55:00,26.96,26.96,26.96,26.96,100.0,14.3398,14.3398,14.3398,14.3398,100.0
2011-01-05 11:00:00,26.96,26.96,26.95,26.95,300.0,14.3398,14.3398,14.3344,14.3344,300.0
2011-01-05 11:05:00,26.95,26.95,26.95,26.95,0.0,14.3344,14.3344,14.3344,14.3344,0.0
2011-01-05 11:10:00,26.97,27.01,26.97,27.01,500.0,14.3451,14.3663,14.3451,14.3663,500.0
2011-01-05 11:15:00,27.0,27.0,27.0,27.0,100.0,14.361,14.361,14.361,14.361,100.0
2011-01-05 11:20:00,27.02,27.05,27.02,27.02,2600.0,14.3717,14.3876,14.3717,14.3717,2600.0
2011-01-05 11:25:00,27.05,27.08,26.95,27.03,6200.0,14.3876,14.4036,14.3344,14.377,6200.0
2011-01-05 11:30:00,27.06,27.06,27.02,27.06,600.0,14.3929,14.3929,14.3717,14.3929,600.0
2011-01-05 11:35:00,27.04,27.04,27.01,27.02,1600.0,14.3823,14.3823,14.3663,14.3717,1600.0
2011-01-05 11:40:00,27.02,27.05,27.02,27.05,500.0,14.3717,14.3876,14.3717,14.3876,500.0
2011-01-05 11:45:00,27.05,27.05,27.02,27.05,600.0,14.3876,14.3876,14.3717,14.3876,600.0
2011-01-05 11:50:00,27.02,27.05,27.02,27.05,500.0,14.3717,14.3876,14.3717,14.3876,500.0
2011-01-05 11:55:00,27.03,27.03,27.03,27.03,200.0,14.377,14.377,14.377,14.377,200.0
2011-01-05 12:00:00,27.02,27.02,27.02,27.02,100.0,14.3717,14.3717,14.3717,14.3717,100.0
2011-01-05 12:05:00,27.02,27.02,27.02,27.02,0.0,14.3717,14.3717,14.3717,14.3717,0.0
2011-01-05 12:10:00,27.02,27.08,27.02,27.07,1000.0,14.3717,14.4036,14.3717,14.3983,1000.0
2011-01-05 12:15:00,27.07,27.07,27.07,27.07,0.0,14.3983,14.3983,14.3983,14.3983,0.0
2011-01-05 12:20:00,27.05,27.06,27.05,27.06,400.0,14.3876,14.3929,14.3876,14.3929,400.0
2011-01-05 12:25:00,27.06,27.06,27.06,27.06,0.0,14.3929,14.3929,14.3929,14.3929,0.0
2011-01-05 12:30:00,27.08,27.09,27.06,27.09,400.0,14.4036,14.4089,14.3929,14.4089,400.0
2011-01-05 12:35:00,27.09,27.09,27.09,27.09,0.0,14.4089,14.4089,14.4089,14.4089,0.0
2011-01-05 12:40:00,27.09,27.09,27.09,27.09,0.0,14.4089,14.4089,14.4089,14.4089,0.0
2011-01-05 12:45:00,27.07,27.09,27.06,27.09,300.0,14.3983,14.4089,14.3929,14.4089,300.0
2011-01-05 12:50:00,27.06,27.06,27.06,27.06,300.0,14.3929,14.3929,14.3929,14.3929,300.0
2011-01-05 12:55:00,27.06,27.09,27.06,27.08,400.0,14.3929,14.4089,14.3929,14.4036,400.0
2011-01-05 13:00:00,27.06,27.06,27.06,27.06,400.0,14.3929,14.3929,14.3929,14.3929,400.0
2011-01-05 13:05:00,27.1,27.1,27.1,27.1,300.0,14.4142,14.4142,14.4142,14.4142,300.0
2011-01-05 13:10:00,27.09,27.09,27.06,27.09,500.0,14.4089,14.4089,14.3929,14.4089,500.0
2011-01-05 13:15:00,27.09,27.09,27.09,27.09,0.0,14.4089,14.4089,14.4089,14.4089,0.0
2011-01-05 13:20:00,27.08,27.09,27.08,27.09,200.0,14.4036,14.4089,14.4036,14.4089,200.0
2011-01-05 13:25:00,27.09,27.09,27.09,27.09,100.0,14.4089,14.4089,14.4089,14.4089,100.0
2011-01-05 13:30:00,27.09,27.09,27.09,27.09,0.0,14.4089,14.4089,14.4089,14.4089,0.0
2011-01-05 13:35:00,27.07,27.08,27.07,27.08,400.0,14.3983,14.4036,14.3983,14.4036,400.0
2011-01-05 13:40:00,27.09,27.09,27.09,27.09,200.0,14.4089,14.4089,14.4089,14.4089,200.0
2011-01-05 13:45:00,27.07,27.15,27.07,27.15,1000.0,14.3983,14.4408,14.3983,14.4408,1000.0
2011-01-05 13:50:00,27.15,27.15,27.15,27.15,0.0,14.4408,14.4408,14.4408,14.4408,0.0
2011-01-05 13:55:00,27.12,27.15,27.12,27.15,300.0,14.4249,14.4408,14.4249,14.4408,300.0
2011-01-05 14:00:00,27.18,27.18,27.17,27.17,400.0,14.4568,14.4568,14.4514,14.4514,400.0
2011-01-05 14:05:00,27.15,27.15,27.14,27.15,500.0,14.4408,14.4408,14.4355,14.4408,500.0
2011-01-05 14:10:00,27.15,27.15,27.15,27.15,0.0,14.4408,14.4408,14.4408,14.4408,0.0
2011-01-05 14:15:00,27.15,27.15,27.15,27.15,200.0,14.4408,14.4408,14.4408,14.4408,200.0
2011-01-05 14:20:00,27.18,27.2,27.16,27.16,600.0,14.4568,14.4674,14.4461,14.4461,600.0
2011-01-05 14:25:00,27.15,27.15,27.13,27.13,200.0,14.4408,14.4408,14.4302,14.4302,200.0
2011-01-05 14:30:00,27.15,27.15,27.1,27.13,2500.0,14.4408,14.4408,14.4142,14.4302,2500.0
2011-01-05 14:35:00,27.16,27.23,27.16,27.23,2100.0,14.4461,14.4834,14.4461,14.4834,2100.0
2011-01-05 14:40:00,27.23,27.23,27.23,27.23,0.0,14.4834,14.4834,14.4834,14.4834,0.0
2011-01-05 14:45:00,27.21,27.21,27.19,27.19,300.0,14.4727,14.4727,14.4621,14.4621,300.0
2011-01-05 14:50:00,27.17,27.17,27.17,27.17,100.0,14.4514,14.4514,14.4514,14.4514,100.0
2011-01-05 14:55:00,27.16,27.17,27.14,27.14,400.0,14.4461,14.4514,14.4355,14.4355,400.0
2011-01-05 15:00:00,27.14,27.14,27.14,27.14,0.0,14.4355,14.4355,14.4355,14.4355,0.0
2011-01-05 15:05:00,27.17,27.25,27.17,27.19,1100.0,14.4514,14.494,14.4514,14.4621,1100.0
2011-01-05 15:10:00,27.16,27.19,27.16,27.19,300.0,14.4461,14.4621,14.4461,14.4621,300.0
2011-01-05 15:15:00,27.22,27.22,27.22,27.22,100.0,14.478,14.478,14.478,14.478,100.0
2011-01-05 15:20:00,27.22,27.22,27.22,27.22,0.0,14.478,14.478,14.478,14.478,0.0
2011-01-05 15:25:00,27.2,27.2,27.17,27.2,800.0,14.4674,14.4674,14.4514,14.4674,800.0
2011-01-05 15:30:00,27.2,27.2,27.2,27.2,0.0,14.4674,14.4674,14.4674,14.4674,0.0
2011-01-05 15:35:00,27.2,27.2,27.2,27.2,0.0,14.4674,14.4674,14.4674,14.4674,0.0
2011-01-05 15:40:00,27.2,27.2,27.2,27.2,0.0,14.4674,14.4674,14.4674,14.4674,0.0
2011-01-05 15:45:00,27.21,27.21,27.18,27.2,400.0,14.4727,14.4727,14.4568,14.4674,400.0
2011-01-05 15:50:00,27.2,27.2,27.2,27.2,0.0,14.4674,14.4674,14.4674,14.4674,0.0
2011-01-05 15:55:00,27.23,27.37,27.23,27.34,13500.0,14.4834,14.5578,14.4834,14.5419,13500.0
2011-01-06 09:30:00,27.28,27.3,27.25,27.25,700.0,14.51,14.5206,14.494,14.494,700.0
2011-01-06 09:35:00,27.25,27.25,27.25,27.25,0.0,14.494,14.494,14.494,14.494,0.0
2011-01-06 09:40:00,27.22,27.22,27.2,27.2,300.0,14.478,14.478,14.4674,14.4674,300.0
2011-01-06 09:45:00,27.22,27.22,27.19,27.19,2600.0,14.478,14.478,14.4621,14.4621,2600.0
2011-01-06 09:50:00,27.19,27.19,27.19,27.19,0.0,14.4621,14.4621,14.4621,14.4621,0.0
2011-01-06 09:55:00,27.22,27.22,27.13,27.15,600.0,14.478,14.478,14.4302,14.4408,600.0
2011-01-06 10:00:00,27.12,27.12,27.12,27.12,200.0,14.4249,14.4249,14.4249,14.4249,200.0
2011-01-06 10:05:00,27.17,27.17,27.11,27.11,400.0,14.4514,14.4514,14.4195,14.4195,400.0
2011-01-06 10:10:00,27.08,27.1,27.08,27.1,300.0,14.4036,14.4142,14.4036,14.4142,300.0
2011-01-06 10:15:00,27.1,27.1,27.1,27.1,0.0,14.4142,14.4142,14.4142,14.4142,0.0
2011-01-06 10:20:00,27.1,27.1,27.08,27.08,500.0,14.4142,14.4142,14.4036,14.4036,500.0
2011-01-06 10:25:00,27.05,27.05,27.05,27.05,100.0,14.3876,14.3876,14.3876,14.3876,100.0
2011-01-06 10:30:00,27.05,27.05,27.01,27.02,1200.0,14.3876,14.3876,14.3663,14.3717,1200.0
2011-01-06 10:35:00,27.05,27.13,27.04,27.12,4100.0,14.3876,14.4302,14.3823,14.4249,4100.0
2011-01-06 10:40:00,27.11,27.11,27.1,27.1,300.0,14.4195,14.4195,14.4142,14.4142,300.0
2011-01-06 10:45:00,27.1,27.1,27.1,27.1,0.0,14.4142,14.4142,14.4142,14.4142,0.0
2011-01-06 10:50:00,27.1,27.1,27.05,27.05,500.0,14.4142,14.4142,14.3876,14.3876,500.0
2011-01-06 10:55:00,27.05,27.05,27.05,27.05,0.0,14.3876,14.3876,14.3876,14.3876,0.0
2011-01-06 11:00:00,27.05,27.07,27.05,27.07,300.0,14.3876,14.3983,14.3876,14.3983,300.0
2011-01-06 11:05:00,27.06,27.06,27.04,27.04,500.0,14.3929,14.3929,14.3823,14.3823,500.0
2011-01-06 11:10:00,27.04,27.05,27.0,27.01,2400.0,14.3823,14.3876,14.361,14.3663,2400.0
2011-01-06 11:15:00,27.01,27.01,27.01,27.01,0.0,14.3663,14.3663,14.3663,14.3663,0.0
2011-01-06 11:20:00,27.0,27.0,27.0,27.0,800.0,14.361,14.361,14.361,14.361,800.0
2011-01-06 11:25:00,27.01,27.02,27.0,27.01,2700.0,14.3663,14.3717,14.361,14.3663,2700.0
2011-01-06 11:30:00,27.0,27.0,27.0,27.0,2500.0,14.361,14.361,14.361,14.361,2500.0
2011-01-06 11:35:00,27.0,27.0,27.0,27.0,0.0,14.361,14.361,14.361,14.361,0.0
2011-01-06 11:40:00,27.0,27.0,27.0,27.0,100.0,14.361,14.361,14.361,14.361,100.0
2011-01-06 11:45:00,27.0,27.01,27.0,27.01,500.0,14.361,14.3663,14.361,14.3663,500.0
2011-01-06 11:50:00,27.01,27.01,27.01,27.01,0.0,14.3663,14.3663,14.3663,14.3663,0.0
2011-01-06 11:55:00,27.01,27.01,27.0,27.0,400.0,14.3663,14.3663,14.361,14.361,400.0
2011-01-06 12:00:00,27.0,27.0,27.0,27.0,0.0,14.361,14.361,14.361,14.361,0.0
2011-01-06 12:05:00,27.0,27.0,27.0,27.0,0.0,14.361,14.361,14.361,14.361,0.0
2011-01-06 12:10:00,26.97,26.97,26.97,26.97,100.0,14.3451,14.3451,14.3451,14.3451,100.0
2011-01-06 12:15:00,26.98,27.0,26.95,27.0,1600.0,14.3504,14.361,14.3344,14.361,1600.0
2011-01-06 12:20:00,27.0,27.0,27.0,27.0,0.0,14.361,14.361,14.361,14.361,0.0
2011-01-06 12:25:00,27.0,27.01,26.97,26.97,700.0,14.361,14.3663,14.3451,14.3451,700.0
2011-01-06 12:30:00,26.97,26.97,26.97,26.97,0.0,14.3451,14.3451,14.3451,14.3451,0.0
2011-01-06 12:35:00,26.98,27.0,26.98,27.0,400.0,14.3504,14.361,14.3504,14.361,400.0
2011-01-06 12:40:00,27.0,27.0,26.99,26.99,300.0,14.361,14.361,14.3557,14.3557,300.0
2011-01-06 12:45:00,26.99,26.99,26.99,26.99,0.0,14.3557,14.3557,14.3557,14.3557,0.0
2011-01-06 12:50:00,26.98,27.01,26.98,27.0,700.0,14.3504,14.3663,14.3504,14.361,700.0
2011-01-06 12:55:00,27.0,27.0,27.0,27.0,0.0,14.361,14.361,14.361,14.361,0.0
2011-01-06 13:00:00,27.0,27.0,27.0,27.0,0.0,14.361,14.361,14.361,14.361,0.0
2011-01-06 13:05:00,27.03,27.03,27.01,27.01,200.0,14.377,14.377,14.3663,14.3663,200.0
2011-01-06 13:10:00,27.0,27.03,27.0,27.03,900.0,14.361,14.377,14.361,14.377,900.0
2011-01-06 13:15:00,27.02,27.02,27.02,27.02,200.0,14.3717,14.3717,14.3717,14.3717,200.0
2011-01-06 13:20:00,27.01,27.01,27.0,27.01,400.0,14.3663,14.3663,14.361,14.3663,400.0
2011-01-06 13:25:00,27.01,27.01,27.01,27.01,200.0,14.3663,14.3663,14.3663,14.3663,200.0
2011-01-06 13:30:00,27.01,27.02,27.01,27.01,2300.0,14.3663,14.3717,14.3663,14.3663,2300.0
2011-01-06 13:35:00,27.01,27.01,27.01,27.01,100.0,14.3663,14.3663,14.3663,14.3663,100.0
2011-01-06 13:40:00,27.0,27.07,27.0,27.05,3400.0,14.361,14.3983,14.361,14.3876,3400.0
2011-01-06 13:45:00,27.08,27.23,27.08,27.21,1300.0,14.4036,14.4834,14.4036,14.4727,1300.0
2011-01-06 13:50:00,27.24,27.32,27.23,27.32,6300.0,14.4887,14.5312,14.4834,14.5312,6300.0
2011-01-06 13:55:00,27.35,27.44,27.35,27.44,500.0,14.5472,14.5951,14.5472,14.5951,500.0
2011-01-06 14:00:00,27.44,27.44,27.44,27.44,0.0,14.5951,14.5951,14.5951,14.5951,0.0
2011-01-06 14:05:00,27.45,27.5,27.45,27.5,1100.0,14.6004,14.627,14.6004,14.627,1100.0
2011-01-06 14:10:00,27.5,27.5,27.5,27.5,0.0,14.627,14.627,14.627,14.627,0.0
2011-01-06 14:15:00,27.5,27.5,27.5,27.5,100.0,14.627,14.627,14.627,14.627,100.0
2011-01-06 14:20:00,27.5,27.5,27.5,27.5,700.0,14.627,14.627,14.627,14.627,700.0
2011-01-06 14:25:00,27.5,27.5,27.5,27.5,100.0,14.627,14.627,14.627,14.627,100.0
2011-01-06 14:30:00,27.5,27.5,27.5,27.5,0.0,14.627,14.627,14.627,14.627,0.0
2011-01-06 14:35:00,27.51,27.52,27.51,27.52,400.0,14.6323,14.6376,14.6323,14.6376,400.0
2011-01-06 14:40:00,27.5,27.5,27.5,27.5,100.0,14.627,14.627,14.627,14.627,100.0
2011-01-06 14:45:00,27.5,27.5,27.5,27.5,0.0,14.627,14.627,14.627,14.627,0.0
2011-01-06 14:50:00,27.53,27.53,27.52,27.52,200.0,14.6429,14.6429,14.6376,14.6376,200.0
2011-01-06 14:55:00,27.53,27.53,27.53,27.53,100.0,14.6429,14.6429,14.6429,14.6429,100.0
2011-01-06 15:00:00,27.56,27.56,27.55,27.56,500.0,14.6589,14.6589,14.6536,14.6589,500.0
2011-01-06 15:05:00,27.55,27.55,27.55,27.55,100.0,14.6536,14.6536,14.6536,14.6536,100.0
2011-01-06 15:10:00,27.59,27.69,27.58,27.69,1400.0,14.6748,14.728,14.6695,14.728,1400.0
2011-01-06 15:15:00,27.69,27.73,27.68,27.73,1200.0,14.728,14.7493,14.7227,14.7493,1200.0
2011-01-06 15:20:00,27.74,27.74,27.72,27.74,600.0,14.7546,14.7546,14.744,14.7546,600.0
2011-01-06 15:25:00,27.71,27.97,27.71,27.95,6300.0,14.7387,14.877,14.7387,14.8663,6300.0
2011-01-06 15:30:00,27.95,28.16,27.95,28.04,9800.0,14.8663,14.978,14.8663,14.9142,9800.0
2011-01-06 15:35:00,28.04,28.05,27.93,27.95,6000.0,14.9142,14.9195,14.8557,14.8663,6000.0
2011-01-06 15:40:00,27.97,27.97,27.93,27.93,900.0,14.877,14.877,14.8557,14.8557,900.0
2011-01-06 15:45:00,27.94,28.01,27.89,27.92,12500.0,14.861,14.8982,14.8344,14.8504,12500.0
2011-01-06 15:50:00,27.89,28.12,27.88,28.06,9500.0,14.8344,14.9567,14.8291,14.9248,9500.0
2011-01-06 15:55:00,28.07,28.07,27.97,27.97,9100.0,14.9301,14.9301,14.877,14.877,9100.0
2011-01-07 09:30:00,27.9,27.9,27.57,27.58,3100.0,14.8397,14.8397,14.6642,14.6695,3100.0
2011-01-07 09:35:00,27.58,27.59,27.58,27.59,20400.0,14.6695,14.6748,14.6695,14.6748,20400.0
2011-01-07 09:40:00,27.57,27.59,27.57,27.59,1200.0,14.6642,14.6748,14.6642,14.6748,1200.0
2011-01-07 09:45:00,27.6,27.6,27.6,27.6,100.0,14.6802,14.6802,14.6802,14.6802,100.0
2011-01-07 09:50:00,27.59,27.59,27.57,27.59,29000.0,14.6748,14.6748,14.6642,14.6748,29000.0
2011-01-07 09:55:00,27.59,27.59,27.59,27.59,0.0,14.6748,14.6748,14.6748,14.6748,0.0
2011-01-07 10:00:00,27.59,27.59,27.58,27.58,800.0,14.6748,14.6748,14.6695,14.6695,800.0
2011-01-07 10:05:00,27.55,27.56,27.55,27.56,300.0,14.6536,14.6589,14.6536,14.6589,300.0
2011-01-07 10:10:00,27.59,27.63,27.59,27.63,500.0,14.6748,14.6961,14.6748,14.6961,500.0
2011-01-07 10:15:00,27.63,27.76,27.63,27.76,2800.0,14.6961,14.7653,14.6961,14.7653,2800.0
2011-01-07 10:20:00,27.79,27.81,27.78,27.79,900.0,14.7812,14.7919,14.7759,14.7812,900.0
2011-01-07 10:25:00,27.8,27.8,27.78,27.78,200.0,14.7865,14.7865,14.7759,14.7759,200.0
2011-01-07 10:30:00,27.78,27.78,27.78,27.78,0.0,14.7759,14.7759,14.7759,14.7759,0.0
2011-01-07 10:35:00,27.78,27.79,27.78,27.79,60200.0,14.7759,14.7812,14.7759,14.7812,60200.0
2011-01-07 10:40:00,27.79,27.79,27.79,27.79,0.0,14.7812,14.7812,14.7812,14.7812,0.0
2011-01-07 10:45:00,27.76,27.76,27.69,27.71,4200.0,14.7653,14.7653,14.728,14.7387,4200.0
2011-01-07 10:50:00,27.71,27.71,27.71,27.71,0.0,14.7387,14.7387,14.7387,14.7387,0.0
2011-01-07 10:55:00,27.73,27.75,27.73,27.75,600.0,14.7493,14.7599,14.7493,14.7599,600.0
2011-01-07 11:00:00,27.74,27.74,27.74,27.74,600.0,14.7546,14.7546,14.7546,14.7546,600.0
2011-01-07 11:05:00,27.74,27.74,27.74,27.74,0.0,14.7546,14.7546,14.7546,14.7546,0.0
2011-01-07 11:10:00,27.77,27.77,27.72,27.72,600.0,14.7706,14.7706,14.744,14.744,600.0
2011-01-07 11:15:00,27.73,27.73,27.73,27.73,300.0,14.7493,14.7493,14.7493,14.7493,300.0
2011-01-07 11:20:00,27.73,27.73,27.73,27.73,0.0,14.7493,14.7493,14.7493,14.7493,0.0
2011-01-07 11:25:00,27.74,27.75,27.74,27.75,1100.0,14.7546,14.7599,14.7546,14.7599,1100.0
2011-01-07 11:30:00,27.73,27.73,27.7,27.7,1600.0,14.7493,14.7493,14.7333,14.7333,1600.0
2011-01-07 11:35:00,27.72,27.75,27.72,27.75,2000.0,14.744,14.7599,14.744,14.7599,2000.0
2011-01-07 11:40:00,27.69,27.71,27.69,27.71,1200.0,14.728,14.7387,14.728,14.7387,1200.0
2011-01-07 11:45:00,27.71,27.71,27.71,27.71,0.0,14.7387,14.7387,14.7387,14.7387,0.0
2011-01-07 11:50:00,27.71,27.71,27.71,27.71,0.0,14.7387,14.7387,14.7387,14.7387,0.0
2011-01-07 11:55:00,27.71,27.71,27.68,27.68,500.0,14.7387,14.7387,14.7227,14.7227,500.0
2011-01-07 12:00:00,27.68,27.68,27.68,27.68,0.0,14.7227,14.7227,14.7227,14.7227,0.0
2011-01-07 12:05:00,27.68,27.68,27.65,27.65,300.0,14.7227,14.7227,14.7068,14.7068,300.0
2011-01-07 12:10:00,27.65,27.65,27.65,27.65,0.0,14.7068,14.7068,14.7068,14.7068,0.0
2011-01-07 12:15:00,27.65,27.65,27.65,27.65,0.0,14.7068,14.7068,14.7068,14.7068,0.0
2011-01-07 12:20:00,27.66,27.66,27.66,27.66,100.0,14.7121,14.7121,14.7121,14.7121,100.0
2011-01-07 12:25:00,27.66,27.66,27.66,27.66,0.0,14.7121,14.7121,14.7121,14.7121,0.0
2011-01-07 12:30:00,27.65,27.65,27.65,27.65,100.0,14.7068,14.7068,14.7068,14.7068,100.0
2011-01-07 12:35:00,27.62,27.62,27.53,27.53,1200.0,14.6908,14.6908,14.6429,14.6429,1200.0
2011-01-07 12:40:00,27.5,27.5,27.44,27.44,1200.0,14.627,14.627,14.5951,14.5951,1200.0
2011-01-07 12:45:00,27.41,27.65,27.41,27.65,7900.0,14.5791,14.7068,14.5791,14.7068,7900.0
2011-01-07 12:50:00,27.68,28.13,27.68,27.9,28900.0,14.7227,14.9621,14.7227,14.8397,28900.0
2011-01-07 12:55:00,27.87,27.87,27.79,27.8,1300.0,14.8238,14.8238,14.7812,14.7865,1300.0
2011-01-07 13:00:00,27.79,27.79,27.51,27.54,2200.0,14.7812,14.7812,14.6323,14.6482,2200.0
2011-01-07 13:05:00,27.52,27.52,27.52,27.52,400.0,14.6376,14.6376,14.6376,14.6376,400.0
2011-01-07 13:10:00,27.56,27.65,27.56,27.63,1400.0,14.6589,14.7068,14.6589,14.6961,1400.0
2011-01-07 13:15:00,27.65,27.65,27.6,27.6,1000.0,14.7068,14.7068,14.6802,14.6802,1000.0
2011-01-07 13:20:00,27.6,27.65,27.6,27.6,3300.0,14.6802,14.7068,14.6802,14.6802,3300.0
2011-01-07 13:25:00,27.6,27.6,27.6,27.6,0.0,14.6802,14.6802,14.6802,14.6802,0.0
2011-01-07 13:30:00,27.65,27.65,27.65,27.65,2000.0,14.7068,14.7068,14.7068,14.7068,2000.0
2011-01-07 13:35:00,27.65,27.65,27.65,27.65,0.0,14.7068,14.7068,14.7068,14.7068,0.0
2011-01-07 13:40:00,27.65,27.65,27.6,27.6,1500.0,14.7068,14.7068,14.6802,14.6802,1500.0
2011-01-07 13:45:00,27.6,27.6,27.6,27.6,0.0,14.6802,14.6802,14.6802,14.6802,0.0
2011-01-07 13:50:00,27.61,27.61,27.61,27.61,500.0,14.6855,14.6855,14.6855,14.6855,500.0
2011-01-07 13:55:00,27.61,27.61,27.61,27.61,0.0,14.6855,14.6855,14.6855,14.6855,0.0
2011-01-07 14:00:00,27.61,27.61,27.61,27.61,0.0,14.6855,14.6855,14.6855,14.6855,0.0
2011-01-07 14:05:00,27.64,27.64,27.64,27.64,18700.0,14.7014,14.7014,14.7014,14.7014,18700.0
2011-01-07 14:10:00,27.66,27.69,27.66,27.69,500.0,14.7121,14.728,14.7121,14.728,500.0
2011-01-07 14:15:00,27.67,27.67,27.67,27.67,300.0,14.7174,14.7174,14.7174,14.7174,300.0
2011-01-07 14:20:00,27.67,27.67,27.67,27.67,0.0,14.7174,14.7174,14.7174,14.7174,0.0
2011-01-07 14:25:00,27.72,27.72,27.72,27.72,200.0,14.744,14.744,14.744,14.744,200.0
2011-01-07 14:30:00,27.72,27.72,27.69,27.69,200.0,14.744,14.744,14.728,14.728,200.0
2011-01-07 14:35:00,27.69,27.69,27.69,27.69,100.0,14.728,14.728,14.728,14.728,100.0
2011-01-07 14:40:00,27.69,27.69,27.69,27.69,100.0,14.728,14.728,14.728,14.728,100.0
2011-01-07 14:45:00,27.69,27.69,27.69,27.69,0.0,14.728,14.728,14.728,14.728,0.0
2011-01-07 14:50:00,27.71,27.71,27.71,27.71,100.0,14.7387,14.7387,14.7387,14.7387,100.0
2011-01-07 14:55:00,27.7,27.75,27.7,27.75,63500.0,14.7333,14.7599,14.7333,14.7599,63500.0
2011-01-07 15:00:00,27.78,27.78,27.77,27.78,700.0,14.7759,14.7759,14.7706,14.7759,700.0
2011-01-07 15:05:00,27.78,27.78,27.78,27.78,0.0,14.7759,14.7759,14.7759,14.7759,0.0
2011-01-07 15:10:00,27.78,27.78,27.78,27.78,0.0,14.7759,14.7759,14.7759,14.7759,0.0
2011-01-07 15:15:00,27.78,27.78,27.78,27.78,0.0,14.7759,14.7759,14.7759,14.7759,0.0
2011-01-07 15:20:00,27.78,27.83,27.78,27.83,400.0,14.7759,14.8025,14.7759,14.8025,400.0
2011-01-07 15:25:00,27.85,27.85,27.85,27.85,200.0,14.8131,14.8131,14.8131,14.8131,200.0
2011-01-07 15:30:00,27.83,27.83,27.69,27.79,1700.0,14.8025,14.8025,14.728,14.7812,1700.0
2011-01-07 15:35:00,27.78,27.78,27.78,27.78,100.0,14.7759,14.7759,14.7759,14.7759,100.0
2011-01-07 15:40:00,27.78,27.78,27.78,27.78,0.0,14.7759,14.7759,14.7759,14.7759,0.0
2011-01-07 15:45:00,27.79,27.8,27.79,27.8,900.0,14.7812,14.7865,14.7812,14.7865,900.0
2011-01-07 15:50:00,27.8,27.8,27.7,27.7,2100.0,14.7865,14.7865,14.7333,14.7333,2100.0
2011-01-07 15:55:00,27.71,27.71,27.68,27.71,8300.0,14.7387,14.7387,14.7227,14.7387,8300.0
2011-01-10 09:30:00,27.5,27.5,27.47,27.47,1100.0,14.627,14.627,14.611,14.611,1100.0
2011-01-10 09:35:00,27.44,27.44,27.44,27.44,100.0,14.5951,14.5951,14.5951,14.5951,100.0
2011-01-10 09:40:00,27.41,27.41,27.41,27.41,100.0,14.5791,14.5791,14.5791,14.5791,100.0
2011-01-10 09:45:00,27.41,27.41,27.41,27.41,0.0,14.5791,14.5791,14.5791,14.5791,0.0
2011-01-10 09:50:00,27.4,27.4,27.38,27.38,200.0,14.5738,14.5738,14.5631,14.5631,200.0
2011-01-10 09:55:00,27.38,27.38,27.38,27.38,0.0,14.5631,14.5631,14.5631,14.5631,0.0
2011-01-10 10:00:00,27.35,27.35,27.27,27.33,400.0,14.5472,14.5472,14.5046,14.5366,400.0
2011-01-10 10:05:00,27.31,27.31,27.31,27.31,100.0,14.5259,14.5259,14.5259,14.5259,100.0
2011-01-10 10:10:00,27.31,27.32,27.28,27.28,700.0,14.5259,14.5312,14.51,14.51,700.0
2011-01-10 10:15:00,27.32,27.32,27.2,27.2,1800.0,14.5312,14.5312,14.4674,14.4674,1800.0
2011-01-10 10:20:00,27.2,27.2,27.2,27.2,0.0,14.4674,14.4674,14.4674,14.4674,0.0
2011-01-10 10:25:00,27.19,27.19,27.19,27.19,100.0,14.4621,14.4621,14.4621,14.4621,100.0
2011-01-10 10:30:00,27.16,27.16,27.07,27.11,3700.0,14.4461,14.4461,14.3983,14.4195,3700.0
2011-01-10 10:35:00,27.13,27.43,27.13,27.29,16400.0,14.4302,14.5897,14.4302,14.5153,16400.0
2011-01-10 10:40:00,27.26,27.3,27.26,27.3,1200.0,14.4993,14.5206,14.4993,14.5206,1200.0
2011-01-10 10:45:00,27.33,27.36,27.33,27.35,300.0,14.5366,14.5525,14.5366,14.5472,300.0
2011-01-10 10:50:00,27.39,27.39,27.39,27.39,300.0,14.5685,14.5685,14.5685,14.5685,300.0
2011-01-10 10:55:00,27.39,27.39,27.39,27.39,0.0,14.5685,14.5685,14.5685,14.5685,0.0
2011-01-10 11:00:00,27.37,27.37,27.3,27.33,700.0,14.5578,14.5578,14.5206,14.5366,700.0
2011-01-10 11:05:00,27.31,27.31,27.31,27.31,200.0,14.5259,14.5259,14.5259,14.5259,200.0
2011-01-10 11:10:00,27.31,27.31,27.31,27.31,0.0,14.5259,14.5259,14.5259,14.5259,0.0
2011-01-10 11:15:00,27.31,27.31,27.31,27.31,0.0,14.5259,14.5259,14.5259,14.5259,0.0
2011-01-10 11:20:00,27.33,27.33,27.33,27.33,200.0,14.5366,14.5366,14.5366,14.5366,200.0
2011-01-10 11:25:00,27.33,27.33,27.33,27.33,0.0,14.5366,14.5366,14.5366,14.5366,0.0
2011-01-10 11:30:00,27.33,27.5,27.33,27.48,5200.0,14.5366,14.627,14.5366,14.6163,5200.0
2011-01-10 11:35:00,27.5,27.51,27.5,27.51,900.0,14.627,14.6323,14.627,14.6323,900.0
2011-01-10 11:40:00,27.49,27.49,27.49,27.49,100.0,14.6217,14.6217,14.6217,14.6217,100.0
2011-01-10 11:45:00,27.54,27.54,27.54,27.54,100.0,14.6482,14.6482,14.6482,14.6482,100.0
2011-01-10 11:50:00,27.55,27.75,27.49,27.63,18400.0,14.6536,14.7599,14.6217,14.6961,18400.0
2011-01-10 11:55:00,27.63,27.64,27.48,27.5,14800.0,14.6961,14.7014,14.6163,14.627,14800.0
2011-01-10 12:00:00,27.5,27.5,27.5,27.5,1000.0,14.627,14.627,14.627,14.627,1000.0
2011-01-10 12:05:00,27.5,27.5,27.47,27.47,200.0,14.627,14.627,14.611,14.611,200.0
2011-01-10 12:10:00,27.44,27.44,27.44,27.44,100.0,14.5951,14.5951,14.5951,14.5951,100.0
2011-01-10 12:15:00,27.44,27.44,27.44,27.44,800.0,14.5951,14.5951,14.5951,14.5951,800.0
2011-01-10 12:20:00,27.43,27.44,27.42,27.43,900.0,14.5897,14.5951,14.5844,14.5897,900.0
2011-01-10 12:25:00,27.43,27.43,27.43,27.43,0.0,14.5897,14.5897,14.5897,14.5897,0.0
2011-01-10 12:30:00,27.43,27.43,27.43,27.43,0.0,14.5897,14.5897,14.5897,14.5897,0.0
2011-01-10 12:35:00,27.47,27.47,27.46,27.46,200.0,14.611,14.611,14.6057,14.6057,200.0
2011-01-10 12:40:00,27.45,27.45,27.45,27.45,100.0,14.6004,14.6004,14.6004,14.6004,100.0
2011-01-10 12:45:00,27.45,27.45,27.45,27.45,0.0,14.6004,14.6004,14.6004,14.6004,0.0
2011-01-10 12:50:00,27.45,27.45,27.45,27.45,0.0,14.6004,14.6004,14.6004,14.6004,0.0
2011-01-10 12:55:00,27.45,27.45,27.45,27.45,0.0,14.6004,14.6004,14.6004,14.6004,0.0
2011-01-10 13:00:00,27.48,27.48,27.46,27.46,600.0,14.6163,14.6163,14.6057,14.6057,600.0
2011-01-10 13:05:00,27.46,27.49,27.46,27.46,300.0,14.6057,14.6217,14.6057,14.6057,300.0
2011-01-10 13:10:00,27.45,27.52,27.45,27.49,1300.0,14.6004,14.6376,14.6004,14.6217,1300.0
2011-01-10 13:15:00,27.46,27.46,27.44,27.44,300.0,14.6057,14.6057,14.5951,14.5951,300.0
2011-01-10 13:20:00,27.44,27.44,27.44,27.44,200.0,14.5951,14.5951,14.5951,14.5951,200.0
2011-01-10 13:25:00,27.48,27.5,27.47,27.5,4100.0,14.6163,14.627,14.611,14.627,4100.0
2011-01-10 13:30:00,27.54,27.7,27.5,27.7,2600.0,14.6482,14.7333,14.627,14.7333,2600.0
2011-01-10 13:35:00,27.73,27.97,27.73,27.97,19600.0,14.7493,14.877,14.7493,14.877,19600.0
2011-01-10 13:40:00,27.97,27.97,27.97,27.97,0.0,14.877,14.877,14.877,14.877,0.0
2011-01-10 13:45:00,27.94,27.94,27.94,27.94,500.0,14.861,14.861,14.861,14.861,500.0
2011-01-10 13:50:00,27.95,27.95,27.95,27.95,200.0,14.8663,14.8663,14.8663,14.8663,200.0
2011-01-10 13:55:00,27.93,27.93,27.9,27.9,2200.0,14.8557,14.8557,14.8397,14.8397,2200.0
2011-01-10 14:00:00,27.87,27.88,27.87,27.87,500.0,14.8238,14.8291,14.8238,14.8238,500.0
2011-01-10 14:05:00,27.86,27.86,27.86,27.86,200.0,14.8185,14.8185,14.8185,14.8185,200.0
2011-01-10 14:10:00,27.86,27.88,27.85,27.86,500.0,14.8185,14.8291,14.8131,14.8185,500.0
2011-01-10 14:15:00,27.84,27.9,27.84,27.9,4700.0,14.8078,14.8397,14.8078,14.8397,4700.0
2011-01-10 14:20:00,27.9,27.9,27.9,27.9,300.0,14.8397,14.8397,14.8397,14.8397,300.0
2011-01-10 14:25:00,27.84,27.85,27.82,27.85,1600.0,14.8078,14.8131,14.7972,14.8131,1600.0
2011-01-10 14:30:00,27.8,27.8,27.79,27.79,900.0,14.7865,14.7865,14.7812,14.7812,900.0
2011-01-10 14:35:00,27.76,27.76,27.71,27.71,500.0,14.7653,14.7653,14.7387,14.7387,500.0
2011-01-10 14:40:00,27.68,27.68,27.67,27.67,300.0,14.7227,14.7227,14.7174,14.7174,300.0
2011-01-10 14:45:00,27.7,27.7,27.7,27.7,100.0,14.7333,14.7333,14.7333,14.7333,100.0
2011-01-10 14:50:00,27.66,27.67,27.66,27.67,400.0,14.7121,14.7174,14.7121,14.7174,400.0
2011-01-10 14:55:00,27.67,27.67,27.67,27.67,0.0,14.7174,14.7174,14.7174,14.7174,0.0
2011-01-10 15:00:00,27.65,27.65,27.61,27.61,800.0,14.7068,14.7068,14.6855,14.6855,800.0
2011-01-10 15:05:00,27.6,27.6,27.6,27.6,100.0,14.6802,14.6802,14.6802,14.6802,100.0
2011-01-10 15:10:00,27.61,27.62,27.56,27.62,2800.0,14.6855,14.6908,14.6589,14.6908,2800.0
2011-01-10 15:15:00,27.62,27.62,27.62,27.62,0.0,14.6908,14.6908,14.6908,14.6908,0.0
2011-01-10 15:20:00,27.58,27.58,27.58,27.58,200.0,14.6695,14.6695,14.6695,14.6695,200.0
2011-01-10 15:25:00,27.58,27.58,27.58,27.58,0.0,14.6695,14.6695,14.6695,14.6695,0.0
2011-01-10 15:30:00,27.57,27.57,27.57,27.57,900.0,14.6642,14.6642,14.6642,14.6642,900.0
2011-01-10 15:35:00,27.57,27.57,27.57,27.57,0.0,14.6642,14.6642,14.6642,14.6642,0.0
2011-01-10 15:40:00,27.58,27.58,27.58,27.58,100.0,14.6695,14.6695,14.6695,14.6695,100.0
2011-01-10 15:45:00,27.55,27.55,27.5,27.5,300.0,14.6536,14.6536,14.627,14.627,300.0
2011-01-10 15:50:00,27.47,27.47,27.47,27.47,100.0,14.611,14.611,14.611,14.611,100.0
2011-01-10 15:55:00,27.49,27.5,27.49,27.5,1800.0,14.6217,14.627,14.6217,14.627,1800.0
2011-01-11 09:30:00,27.43,27.43,27.4,27.4,400.0,14.5897,14.5897,14.5738,14.5738,400.0
2011-01-11 09:35:00,27.4,27.4,27.4,27.4,0.0,14.5738,14.5738,14.5738,14.5738,0.0
2011-01-11 09:40:00,27.4,27.4,27.4,27.4,1100.0,14.5738,14.5738,14.5738,14.5738,1100.0
2011-01-11 09:45:00,27.33,27.33,27.33,27.33,700.0,14.5366,14.5366,14.5366,14.5366,700.0
2011-01-11 09:50:00,27.43,27.47,27.42,27.47,3300.0,14.5897,14.611,14.5844,14.611,3300.0
2011-01-11 09:55:00,27.45,27.46,27.45,27.45,1400.0,14.6004,14.6057,14.6004,14.6004,1400.0
2011-01-11 10:00:00,27.45,27.45,27.45,27.45,500.0,14.6004,14.6004,14.6004,14.6004,500.0
2011-01-11 10:05:00,27.45,27.46,27.44,27.44,5200.0,14.6004,14.6057,14.5951,14.5951,5200.0
2011-01-11 10:10:00,27.44,27.45,27.44,27.45,500.0,14.5951,14.6004,14.5951,14.6004,500.0
2011-01-11 10:15:00,27.45,27.45,27.45,27.45,0.0,14.6004,14.6004,14.6004,14.6004,0.0
2011-01-11 10:20:00,27.49,27.49,27.49,27.49,100.0,14.6217,14.6217,14.6217,14.6217,100.0
2011-01-11 10:25:00,27.48,27.61,27.48,27.5,17200.0,14.6163,14.6855,14.6163,14.627,17200.0
2011-01-11 10:30:00,27.5,27.5,27.48,27.48,3700.0,14.627,14.627,14.6163,14.6163,3700.0
2011-01-11 10:35:00,27.48,27.48,27.48,27.48,0.0,14.6163,14.6163,14.6163,14.6163,0.0
2011-01-11 10:40:00,27.48,27.48,27.48,27.48,400.0,14.6163,14.6163,14.6163,14.6163,400.0
2011-01-11 10:45:00,27.48,27.48,27.48,27.48,200.0,14.6163,14.6163,14.6163,14.6163,200.0
2011-01-11 10:50:00,27.48,27.48,27.48,27.48,0.0,14.6163,14.6163,14.6163,14.6163,0.0
2011-01-11 10:55:00,27.48,27.48,27.48,27.48,0.0,14.6163,14.6163,14.6163,14.6163,0.0
2011-01-11 11:00:00,27.48,27.5,27.47,27.5,5100.0,14.6163,14.627,14.611,14.627,5100.0
2011-01-11 11:05:00,27.49,27.49,27.49,27.49,1300.0,14.6217,14.6217,14.6217,14.6217,1300.0
2011-01-11 11:10:00,27.49,27.49,27.49,27.49,0.0,14.6217,14.6217,14.6217,14.6217,0.0
2011-01-11 11:15:00,27.47,27.47,27.47,27.47,200.0,14.611,14.611,14.611,14.611,200.0
2011-01-11 11:20:00,27.5,27.5,27.5,27.5,100.0,14.627,14.627,14.627,14.627,100.0
2011-01-11 11:25:00,27.5,27.5,27.5,27.5,0.0,14.627,14.627,14.627,14.627,0.0
2011-01-11 11:30:00,27.5,27.5,27.5,27.5,0.0,14.627,14.627,14.627,14.627,0.0
2011-01-11 11:35:00,27.5,27.5,27.5,27.5,0.0,14.627,14.627,14.627,14.627,0.0
2011-01-11 11:40:00,27.5,27.5,27.5,27.5,0.0,14.627,14.627,14.627,14.627,0.0
2011-01-11 11:45:00,27.48,27.48,27.48,27.48,200.0,14.6163,14.6163,14.6163,14.6163,200.0
2011-01-11 11:50:00,27.48,27.48,27.48,27.48,0.0,14.6163,14.6163,14.6163,14.6163,0.0
2011-01-11 11:55:00,27.47,27.49,27.47,27.49,300.0,14.611,14.6217,14.611,14.6217,300.0
2011-01-11 12:00:00,27.5,27.5,27.5,27.5,100.0,14.627,14.627,14.627,14.627,100.0
2011-01-11 12:05:00,27.5,27.5,27.5,27.5,0.0,14.627,14.627,14.627,14.627,0.0
2011-01-11 12:10:00,27.48,27.51,27.48,27.5,10900.0,14.6163,14.6323,14.6163,14.627,10900.0
2011-01-11 12:15:00,27.5,27.64,27.48,27.48,34300.0,14.627,14.7014,14.6163,14.6163,34300.0
2011-01-11 12:20:00,27.48,27.48,27.48,27.48,0.0,14.6163,14.6163,14.6163,14.6163,0.0
2011-01-11 12:25:00,27.48,27.48,27.48,27.48,0.0,14.6163,14.6163,14.6163,14.6163,0.0
2011-01-11 12:30:00,27.48,27.48,27.48,27.48,0.0,14.6163,14.6163,14.6163,14.6163,0.0
2011-01-11 12:35:00,27.48,27.48,27.48,27.48,0.0,14.6163,14.6163,14.6163,14.6163,0.0
2011-01-11 12:40:00,27.47,27.47,27.47,27.47,100.0,14.611,14.611,14.611,14.611,100.0
2011-01-11 12:45:00,27.47,27.47,27.47,27.47,100.0,14.611,14.611,14.611,14.611,100.0
2011-01-11 12:50:00,27.47,27.47,27.47,27.47,0.0,14.611,14.611,14.611,14.611,0.0
2011-01-11 12:55:00,27.47,27.47,27.47,27.47,0.0,14.611,14.611,14.611,14.611,0.0
2011-01-11 13:00:00,27.45,27.45,27.45,27.45,100.0,14.6004,14.6004,14.6004,14.6004,100.0
2011-01-11 13:05:00,27.45,27.45,27.45,27.45,0.0,14.6004,14.6004,14.6004,14.6004,0.0
2011-01-11 13:10:00,27.45,27.45,27.45,27.45,0.0,14.6004,14.6004,14.6004,14.6004,0.0
2011-01-11 13:15:00,27.42,27.42,27.27,27.3,3200.0,14.5844,14.5844,14.5046,14.5206,3200.0
2011-01-11 13:20:00,27.32,27.51,27.32,27.49,16400.0,14.5312,14.6323,14.5312,14.6217,16400.0
2011-01-11 13:25:00,27.47,27.52,27.47,27.5,10700.0,14.611,14.6376,14.611,14.627,10700.0
2011-01-11 13:30:00,27.47,27.47,27.47,27.47,4600.0,14.611,14.611,14.611,14.611,4600.0
2011-01-11 13:35:00,27.45,27.48,27.38,27.38,2900.0,14.6004,14.6163,14.5631,14.5631,2900.0
2011-01-11 13:40:00,27.39,27.39,27.39,27.39,600.0,14.5685,14.5685,14.5685,14.5685,600.0
2011-01-11 13:45:00,27.39,27.39,27.39,27.39,1100.0,14.5685,14.5685,14.5685,14.5685,1100.0
2011-01-11 13:50:00,27.39,27.39,27.39,27.39,0.0,14.5685,14.5685,14.5685,14.5685,0.0
2011-01-11 13:55:00,27.35,27.35,27.35,27.35,100.0,14.5472,14.5472,14.5472,14.5472,100.0
2011-01-11 14:00:00,27.33,27.33,27.29,27.29,300.0,14.5366,14.5366,14.5153,14.5153,300.0
2011-01-11 14:05:00,27.28,27.28,27.27,27.27,200.0,14.51,14.51,14.5046,14.5046,200.0
2011-01-11 14:10:00,27.26,27.26,27.26,27.26,200.0,14.4993,14.4993,14.4993,14.4993,200.0
2011-01-11 14:15:00,27.26,27.26,27.26,27.26,0.0,14.4993,14.4993,14.4993,14.4993,0.0
2011-01-11 14:20:00,27.26,27.43,27.26,27.42,9600.0,14.4993,14.5897,14.4993,14.5844,9600.0
2011-01-11 14:25:00,27.45,27.45,27.45,27.45,100.0,14.6004,14.6004,14.6004,14.6004,100.0
2011-01-11 14:30:00,27.42,27.42,27.38,27.42,4700.0,14.5844,14.5844,14.5631,14.5844,4700.0
2011-01-11 14:35:00,27.42,27.47,27.4,27.4,2000.0,14.5844,14.611,14.5738,14.5738,2000.0
2011-01-11 14:40:00,27.45,27.45,27.42,27.42,900.0,14.6004,14.6004,14.5844,14.5844,900.0
2011-01-11 14:45:00,27.42,27.42,27.41,27.41,500.0,14.5844,14.5844,14.5791,14.5791,500.0
2011-01-11 14:50:00,27.42,27.44,27.42,27.44,400.0,14.5844,14.5951,14.5844,14.5951,400.0
2011-01-11 14:55:00,27.44,27.44,27.44,27.44,0.0,14.5951,14.5951,14.5951,14.5951,0.0
2011-01-11 15:00:00,27.42,27.42,27.42,27.42,100.0,14.5844,14.5844,14.5844,14.5844,100.0
2011-01-11 15:05:00,27.42,27.45,27.4,27.42,7800.0,14.5844,14.6004,14.5738,14.5844,7800.0
2011-01-11 15:10:00,27.4,27.42,27.22,27.22,9200.0,14.5738,14.5844,14.478,14.478,9200.0
2011-01-11 15:15:00,27.21,27.21,27.12,27.17,6100.0,14.4727,14.4727,14.4249,14.4514,6100.0
2011-01-11 15:20:00,27.17,27.17,27.17,27.17,0.0,14.4514,14.4514,14.4514,14.4514,0.0
2011-01-11 15:25:00,27.19,27.2,27.18,27.2,4600.0,14.4621,14.4674,14.4568,14.4674,4600.0
2011-01-11 15:30:00,27.21,27.29,27.21,27.29,4000.0,14.4727,14.5153,14.4727,14.5153,4000.0
2011-01-11 15:35:00,27.29,27.29,27.29,27.29,0.0,14.5153,14.5153,14.5153,14.5153,0.0
2011-01-11 15:40:00,27.29,27.33,27.28,27.3,1600.0,14.5153,14.5366,14.51,14.5206,1600.0
2011-01-11 15:45:00,27.35,27.4,27.34,27.38,1900.0,14.5472,14.5738,14.5419,14.5631,1900.0
2011-01-11 15:50:00,27.4,27.5,27.4,27.5,1800.0,14.5738,14.627,14.5738,14.627,1800.0
2011-01-11 15:55:00,27.5,27.5,27.48,27.5,2400.0,14.627,14.627,14.6163,14.627,2400.0
2011-01-12 09:30:00,27.68,27.71,27.66,27.69,600.0,14.7227,14.7387,14.7121,14.728,600.0
2011-01-12 09:35:00,27.55,27.55,27.55,27.55,300.0,14.6536,14.6536,14.6536,14.6536,300.0
2011-01-12 09:40:00,27.55,27.55,27.55,27.55,0.0,14.6536,14.6536,14.6536,14.6536,0.0
2011-01-12 09:45:00,27.55,27.55,27.55,27.55,0.0,14.6536,14.6536,14.6536,14.6536,0.0
2011-01-12 09:50:00,27.55,27.55,27.55,27.55,0.0,14.6536,14.6536,14.6536,14.6536,0.0
2011-01-12 09:55:00,27.63,27.63,27.63,27.63,300.0,14.6961,14.6961,14.6961,14.6961,300.0
2011-01-12 10:00:00,27.67,27.67,27.67,27.67,100.0,14.7174,14.7174,14.7174,14.7174,100.0
2011-01-12 10:05:00,27.67,27.67,27.67,27.67,0.0,14.7174,14.7174,14.7174,14.7174,0.0
2011-01-12 10:10:00,27.69,27.69,27.69,27.69,100.0,14.728,14.728,14.728,14.728,100.0
2011-01-12 10:15:00,27.69,27.69,27.69,27.69,0.0,14.728,14.728,14.728,14.728,0.0
2011-01-12 10:20:00,27.7,27.7,27.7,27.7,200.0,14.7333,14.7333,14.7333,14.7333,200.0
2011-01-12 10:25:00,27.69,27.7,27.69,27.7,300.0,14.728,14.7333,14.728,14.7333,300.0
2011-01-12 10:30:00,27.7,27.7,27.7,27.7,0.0,14.7333,14.7333,14.7333,14.7333,0.0
2011-01-12 10:35:00,27.7,27.7,27.65,27.65,800.0,14.7333,14.7333,14.7068,14.7068,800.0
2011-01-12 10:40:00,27.64,27.64,27.64,27.64,100.0,14.7014,14.7014,14.7014,14.7014,100.0
2011-01-12 10:45:00,27.62,27.62,27.61,27.61,300.0,14.6908,14.6908,14.6855,14.6855,300.0
2011-01-12 10:50:00,27.61,27.61,27.61,27.61,200.0,14.6855,14.6855,14.6855,14.6855,200.0
2011-01-12 10:55:00,27.63,27.63,27.63,27.63,100.0,14.6961,14.6961,14.6961,14.6961,100.0
2011-01-12 11:00:00,27.63,27.63,27.63,27.63,0.0,14.6961,14.6961,14.6961,14.6961,0.0
2011-01-12 11:05:00,27.63,27.65,27.43,27.47,8100.0,14.6961,14.7068,14.5897,14.611,8100.0
2011-01-12 11:10:00,27.49,27.6,27.47,27.52,4000.0,14.6217,14.6802,14.611,14.6376,4000.0
2011-01-12 11:15:00,27.49,27.59,27.49,27.59,4500.0,14.6217,14.6748,14.6217,14.6748,4500.0
2011-01-12 11:20:00,27.6,27.91,27.6,27.86,11800.0,14.6802,14.845,14.6802,14.8185,11800.0
2011-01-12 11:25:00,27.84,27.85,27.78,27.79,4900.0,14.8078,14.8131,14.7759,14.7812,4900.0
2011-01-12 11:30:00,27.8,27.8,27.71,27.77,12700.0,14.7865,14.7865,14.7387,14.7706,12700.0
2011-01-12 11:35:00,27.8,27.88,27.8,27.86,4100.0,14.7865,14.8291,14.7865,14.8185,4100.0
2011-01-12 11:40:00,27.87,27.87,27.87,27.87,100.0,14.8238,14.8238,14.8238,14.8238,100.0
2011-01-12 11:45:00,27.84,27.84,27.84,27.84,1800.0,14.8078,14.8078,14.8078,14.8078,1800.0
2011-01-12 11:50:00,27.86,27.86,27.86,27.86,200.0,14.8185,14.8185,14.8185,14.8185,200.0
2011-01-12 11:55:00,27.85,27.85,27.85,27.85,200.0,14.8131,14.8131,14.8131,14.8131,200.0
2011-01-12 12:00:00,27.88,27.88,27.85,27.87,800.0,14.8291,14.8291,14.8131,14.8238,800.0
2011-01-12 12:05:00,27.87,27.87,27.87,27.87,0.0,14.8238,14.8238,14.8238,14.8238,0.0
2011-01-12 12:10:00,27.88,28.21,27.88,28.18,4900.0,14.8291,15.0046,14.8291,14.9887,4900.0
2011-01-12 12:15:00,28.19,28.35,28.19,28.34,11300.0,14.994,15.0791,14.994,15.0738,11300.0
2011-01-12 12:20:00,28.3,28.3,28.25,28.26,1600.0,15.0525,15.0525,15.0259,15.0312,1600.0
2011-01-12 12:25:00,28.26,28.26,28.23,28.23,500.0,15.0312,15.0312,15.0153,15.0153,500.0
2011-01-12 12:30:00,28.22,28.22,28.2,28.2,300.0,15.0099,15.0099,14.9993,14.9993,300.0
2011-01-12 12:35:00,28.2,28.2,28.2,28.2,0.0,14.9993,14.9993,14.9993,14.9993,0.0
2011-01-12 12:40:00,28.17,28.18,28.17,28.18,500.0,14.9833,14.9887,14.9833,14.9887,500.0
2011-01-12 12:45:00,28.18,28.2,28.18,28.2,1000.0,14.9887,14.9993,14.9887,14.9993,1000.0
2011-01-12 12:50:00,28.18,28.2,28.16,28.18,1200.0,14.9887,14.9993,14.978,14.9887,1200.0
2011-01-12 12:55:00,28.19,28.19,28.03,28.05,5300.0,14.994,14.994,14.9089,14.9195,5300.0
2011-01-12 13:00:00,28.05,28.12,28.05,28.11,3100.0,14.9195,14.9567,14.9195,14.9514,3100.0
2011-01-12 13:05:00,28.12,28.12,28.09,28.12,1100.0,14.9567,14.9567,14.9408,14.9567,1100.0
2011-01-12 13:10:00,28.1,28.12,28.03,28.1,9500.0,14.9461,14.9567,14.9089,14.9461,9500.0
2011-01-12 13:15:00,28.12,28.2,28.1,28.18,10800.0,14.9567,14.9993,14.9461,14.9887,10800.0
2011-01-12 13:20:00,28.17,28.25,28.17,28.2,7900.0,14.9833,15.0259,14.9833,14.9993,7900.0
2011-01-12 13:25:00,28.21,28.21,28.21,28.21,200.0,15.0046,15.0046,15.0046,15.0046,200.0
2011-01-12 13:30:00,28.21,28.24,28.21,28.21,500.0,15.0046,15.0206,15.0046,15.0046,500.0
2011-01-12 13:35:00,28.21,28.21,28.21,28.21,400.0,15.0046,15.0046,15.0046,15.0046,400.0
2011-01-12 13:40:00,28.21,28.21,28.21,28.21,100.0,15.0046,15.0046,15.0046,15.0046,100.0
2011-01-12 13:45:00,28.22,28.26,28.22,28.26,1000.0,15.0099,15.0312,15.0099,15.0312,1000.0
2011-01-12 13:50:00,28.26,28.26,28.26,28.26,0.0,15.0312,15.0312,15.0312,15.0312,0.0
2011-01-12 13:55:00,28.29,28.29,28.27,28.27,600.0,15.0472,15.0472,15.0365,15.0365,600.0
2011-01-12 14:00:00,28.28,28.35,28.17,28.17,6300.0,15.0418,15.0791,14.9833,14.9833,6300.0
2011-01-12 14:05:00,28.18,28.23,28.18,28.23,700.0,14.9887,15.0153,14.9887,15.0153,700.0
2011-01-12 14:10:00,28.19,28.2,28.19,28.2,600.0,14.994,14.9993,14.994,14.9993,600.0
2011-01-12 14:15:00,28.22,28.27,28.22,28.23,1100.0,15.0099,15.0365,15.0099,15.0153,1100.0
2011-01-12 14:20:00,28.26,28.26,28.26,28.26,200.0,15.0312,15.0312,15.0312,15.0312,200.0
2011-01-12 14:25:00,28.29,28.33,28.29,28.33,700.0,15.0472,15.0684,15.0472,15.0684,700.0
2011-01-12 14:30:00,28.33,28.33,28.33,28.33,0.0,15.0684,15.0684,15.0684,15.0684,0.0
2011-01-12 14:35:00,28.35,28.35,28.32,28.33,900.0,15.0791,15.0791,15.0631,15.0684,900.0
2011-01-12 14:40:00,28.34,28.35,28.32,28.35,1200.0,15.0738,15.0791,15.0631,15.0791,1200.0
2011-01-12 14:45:00,28.34,28.35,28.34,28.35,600.0,15.0738,15.0791,15.0738,15.0791,600.0
2011-01-12 14:50:00,28.34,28.35,28.34,28.35,400.0,15.0738,15.0791,15.0738,15.0791,400.0
2011-01-12 14:55:00,28.32,28.33,28.29,28.33,15800.0,15.0631,15.0684,15.0472,15.0684,15800.0
2011-01-12 15:00:00,28.35,28.48,28.35,28.44,4300.0,15.0791,15.1482,15.0791,15.1269,4300.0
2011-01-12 15:05:00,28.47,28.48,28.46,28.46,600.0,15.1429,15.1482,15.1376,15.1376,600.0
2011-01-12 15:10:00,28.46,28.46,28.46,28.46,0.0,15.1376,15.1376,15.1376,15.1376,0.0
2011-01-12 15:15:00,28.48,28.48,28.46,28.46,300.0,15.1482,15.1482,15.1376,15.1376,300.0
2011-01-12 15:20:00,28.48,28.48,28.46,28.46,600.0,15.1482,15.1482,15.1376,15.1376,600.0
2011-01-12 15:25:00,28.46,28.46,28.37,28.37,1800.0,15.1376,15.1376,15.0897,15.0897,1800.0
2011-01-12 15:30:00,28.4,28.42,28.39,28.39,5700.0,15.1057,15.1163,15.1004,15.1004,5700.0
2011-01-12 15:35:00,28.39,28.4,28.39,28.4,900.0,15.1004,15.1057,15.1004,15.1057,900.0
2011-01-12 15:40:00,28.4,28.4,28.4,28.4,800.0,15.1057,15.1057,15.1057,15.1057,800.0
2011-01-12 15:45:00,28.4,28.42,28.39,28.42,2200.0,15.1057,15.1163,15.1004,15.1163,2200.0
2011-01-12 15:50:00,28.42,28.42,28.39,28.39,1700.0,15.1163,15.1163,15.1004,15.1004,1700.0
2011-01-12 15:55:00,28.4,28.46,28.35,28.35,4600.0,15.1057,15.1376,15.0791,15.0791,4600.0
2011-01-13 09:30:00,28.11,28.19,28.08,28.19,2700.0,14.9514,14.994,14.9355,14.994,2700.0
2011-01-13 09:35:00,28.22,28.22,28.22,28.22,100.0,15.0099,15.0099,15.0099,15.0099,100.0
2011-01-13 09:40:00,28.22,28.22,28.22,28.22,0.0,15.0099,15.0099,15.0099,15.0099,0.0
2011-01-13 09:45:00,28.17,28.34,28.17,28.34,1700.0,14.9833,15.0738,14.9833,15.0738,1700.0
2011-01-13 09:50:00,28.34,28.34,28.34,28.34,0.0,15.0738,15.0738,15.0738,15.0738,0.0
2011-01-13 09:55:00,28.34,28.34,28.34,28.34,0.0,15.0738,15.0738,15.0738,15.0738,0.0
2011-01-13 10:00:00,28.31,28.46,28.2,28.36,8600.0,15.0578,15.1376,14.9993,15.0844,8600.0
2011-01-13 10:05:00,28.37,28.37,28.37,28.37,300.0,15.0897,15.0897,15.0897,15.0897,300.0
2011-01-13 10:10:00,28.37,28.37,28.37,28.37,0.0,15.0897,15.0897,15.0897,15.0897,0.0
2011-01-13 10:15:00,28.37,28.38,28.37,28.38,500.0,15.0897,15.095,15.0897,15.095,500.0
2011-01-13 10:20:00,28.36,28.45,28.36,28.45,4100.0,15.0844,15.1323,15.0844,15.1323,4100.0
2011-01-13 10:25:00,28.43,28.43,28.28,28.28,9000.0,15.1216,15.1216,15.0418,15.0418,9000.0
2011-01-13 10:30:00,28.28,28.28,28.28,28.28,100.0,15.0418,15.0418,15.0418,15.0418,100.0
2011-01-13 10:35:00,28.25,28.25,28.25,28.25,100.0,15.0259,15.0259,15.0259,15.0259,100.0
2011-01-13 10:40:00,28.25,28.25,28.25,28.25,0.0,15.0259,15.0259,15.0259,15.0259,0.0
2011-01-13 10:45:00,28.25,28.25,28.25,28.25,300.0,15.0259,15.0259,15.0259,15.0259,300.0
2011-01-13 10:50:00,28.25,28.28,28.24,28.24,7200.0,15.0259,15.0418,15.0206,15.0206,7200.0
2011-01-13 10:55:00,28.22,28.22,28.22,28.22,300.0,15.0099,15.0099,15.0099,15.0099,300.0
2011-01-13 11:00:00,28.24,28.24,28.24,28.24,300.0,15.0206,15.0206,15.0206,15.0206,300.0
2011-01-13 11:05:00,28.22,28.26,28.22,28.22,1200.0,15.0099,15.0312,15.0099,15.0099,1200.0
2011-01-13 11:10:00,28.22,28.24,28.18,28.2,1800.0,15.0099,15.0206,14.9887,14.9993,1800.0
2011-01-13 11:15:00,28.2,28.2,28.2,28.2,0.0,14.9993,14.9993,14.9993,14.9993,0.0
2011-01-13 11:20:00,28.22,28.22,28.22,28.22,200.0,15.0099,15.0099,15.0099,15.0099,200.0
2011-01-13 11:25:00,28.19,28.19,28.19,28.19,100.0,14.994,14.994,14.994,14.994,100.0
2011-01-13 11:30:00,28.21,28.21,28.21,28.21,100.0,15.0046,15.0046,15.0046,15.0046,100.0
2011-01-13 11:35:00,28.2,28.2,28.2,28.2,100.0,14.9993,14.9993,14.9993,14.9993,100.0
2011-01-13 11:40:00,28.2,28.2,28.2,28.2,0.0,14.9993,14.9993,14.9993,14.9993,0.0
2011-01-13 11:45:00,28.18,28.21,28.17,28.2,600.0,14.9887,15.0046,14.9833,14.9993,600.0
2011-01-13 11:50:00,28.19,28.19,28.15,28.15,1900.0,14.994,14.994,14.9727,14.9727,1900.0
2011-01-13 11:55:00,28.15,28.15,28.15,28.15,0.0,14.9727,14.9727,14.9727,14.9727,0.0
2011-01-13 12:00:00,28.18,28.18,28.17,28.18,5300.0,14.9887,14.9887,14.9833,14.9887,5300.0
2011-01-13 12:05:00,28.18,28.28,28.15,28.2,41200.0,14.9887,15.0418,14.9727,14.9993,41200.0
2011-01-13 12:10:00,28.23,28.23,28.18,28.18,900.0,15.0153,15.0153,14.9887,14.9887,900.0
2011-01-13 12:15:00,28.18,28.2,28.17,28.2,600.0,14.9887,14.9993,14.9833,14.9993,600.0
2011-01-13 12:20:00,28.18,28.18,28.18,28.18,200.0,14.9887,14.9887,14.9887,14.9887,200.0
2011-01-13 12:25:00,28.19,28.23,28.19,28.22,11300.0,14.994,15.0153,14.994,15.0099,11300.0
2011-01-13 12:30:00,28.22,28.24,28.22,28.23,2100.0,15.0099,15.0206,15.0099,15.0153,2100.0
2011-01-13 12:35:00,28.23,28.23,28.23,28.23,0.0,15.0153,15.0153,15.0153,15.0153,0.0
2011-01-13 12:40:00,28.23,28.23,28.23,28.23,0.0,15.0153,15.0153,15.0153,15.0153,0.0
2011-01-13 12:45:00,28.26,28.26,28.21,28.21,500.0,15.0312,15.0312,15.0046,15.0046,500.0
2011-01-13 12:50:00,28.21,28.21,28.21,28.21,0.0,15.0046,15.0046,15.0046,15.0046,0.0
2011-01-13 12:55:00,28.21,28.21,28.21,28.21,0.0,15.0046,15.0046,15.0046,15.0046,0.0
2011-01-13 13:00:00,28.21,28.21,28.21,28.21,0.0,15.0046,15.0046,15.0046,15.0046,0.0
2011-01-13 13:05:00,28.23,28.23,28.23,28.23,100.0,15.0153,15.0153,15.0153,15.0153,100.0
2011-01-13 13:10:00,28.22,28.22,28.22,28.22,500.0,15.0099,15.0099,15.0099,15.0099,500.0
2011-01-13 13:15:00,28.21,28.21,28.2,28.2,1400.0,15.0046,15.0046,14.9993,14.9993,1400.0
2011-01-13 13:20:00,28.2,28.2,28.2,28.2,500.0,14.9993,14.9993,14.9993,14.9993,500.0
2011-01-13 13:25:00,28.2,28.2,28.2,28.2,100.0,14.9993,14.9993,14.9993,14.9993,100.0
2011-01-13 13:30:00,28.2,28.2,28.2,28.2,100.0,14.9993,14.9993,14.9993,14.9993,100.0
2011-01-13 13:35:00,28.2,28.2,28.2,28.2,200.0,14.9993,14.9993,14.9993,14.9993,200.0
2011-01-13 13:40:00,28.21,28.23,28.21,28.23,1800.0,15.0046,15.0153,15.0046,15.0153,1800.0
2011-01-13 13:45:00,28.23,28.23,28.23,28.23,0.0,15.0153,15.0153,15.0153,15.0153,0.0
2011-01-13 13:50:00,28.21,28.23,28.21,28.23,3100.0,15.0046,15.0153,15.0046,15.0153,3100.0
2011-01-13 13:55:00,28.23,28.23,28.23,28.23,0.0,15.0153,15.0153,15.0153,15.0153,0.0
2011-01-13 14:00:00,28.23,28.23,28.23,28.23,0.0,15.0153,15.0153,15.0153,15.0153,0.0
2011-01-13 14:05:00,28.23,28.23,28.23,28.23,200.0,15.0153,15.0153,15.0153,15.0153,200.0
2011-01-13 14:10:00,28.23,28.23,28.23,28.23,0.0,15.0153,15.0153,15.0153,15.0153,0.0
2011-01-13 14:15:00,28.23,28.23,28.23,28.23,0.0,15.0153,15.0153,15.0153,15.0153,0.0
2011-01-13 14:20:00,28.2,28.2,28.2,28.2,2300.0,14.9993,14.9993,14.9993,14.9993,2300.0
2011-01-13 14:25:00,28.17,28.17,28.15,28.15,200.0,14.9833,14.9833,14.9727,14.9727,200.0
2011-01-13 14:30:00,28.15,28.15,28.08,28.08,700.0,14.9727,14.9727,14.9355,14.9355,700.0
2011-01-13 14:35:00,28.05,28.05,27.91,27.96,2200.0,14.9195,14.9195,14.845,14.8716,2200.0
2011-01-13 14:40:00,27.97,27.97,27.95,27.95,300.0,14.877,14.877,14.8663,14.8663,300.0
2011-01-13 14:45:00,27.94,27.94,27.91,27.91,600.0,14.861,14.861,14.845,14.845,600.0
2011-01-13 14:50:00,27.92,27.93,27.9,27.9,1500.0,14.8504,14.8557,14.8397,14.8397,1500.0
2011-01-13 14:55:00,27.89,27.93,27.89,27.93,2900.0,14.8344,14.8557,14.8344,14.8557,2900.0
2011-01-13 15:00:00,27.94,28.02,27.94,28.02,1100.0,14.861,14.9036,14.861,14.9036,1100.0
2011-01-13 15:05:00,28.04,28.09,28.04,28.09,600.0,14.9142,14.9408,14.9142,14.9408,600.0
2011-01-13 15:10:00,28.09,28.09,28.09,28.09,300.0,14.9408,14.9408,14.9408,14.9408,300.0
2011-01-13 15:15:00,28.1,28.1,28.1,28.1,200.0,14.9461,14.9461,14.9461,14.9461,200.0
2011-01-13 15:20:00,28.1,28.12,28.1,28.12,1000.0,14.9461,14.9567,14.9461,14.9567,1000.0
2011-01-13 15:25:00,28.1,28.1,28.1,28.1,400.0,14.9461,14.9461,14.9461,14.9461,400.0
2011-01-13 15:30:00,28.1,28.1,28.02,28.02,1500.0,14.9461,14.9461,14.9036,14.9036,1500.0
2011-01-13 15:35:00,28.01,28.01,28.0,28.0,1000.0,14.8982,14.8982,14.8929,14.8929,1000.0
2011-01-13 15:40:00,28.01,28.01,28.0,28.0,200.0,14.8982,14.8982,14.8929,14.8929,200.0
2011-01-13 15:45:00,28.0,28.0,28.0,28.0,0.0,14.8929,14.8929,14.8929,14.8929,0.0
2011-01-13 15:50:00,28.0,28.0,28.0,28.0,0.0,14.8929,14.8929,14.8929,14.8929,0.0
2011-01-13 15:55:00,28.04,28.05,28.04,28.04,600.0,14.9142,14.9195,14.9142,14.9142,600.0
2011-01-14 09:30:00,28.09,28.12,28.09,28.12,500.0,14.9408,14.9567,14.9408,14.9567,500.0
2011-01-14 09:35:00,28.14,28.14,28.03,28.03,2700.0,14.9674,14.9674,14.9089,14.9089,2700.0
2011-01-14 09:40:00,28.12,28.15,28.12,28.15,300.0,14.9567,14.9727,14.9567,14.9727,300.0
2011-01-14 09:45:00,28.18,28.18,28.15,28.16,400.0,14.9887,14.9887,14.9727,14.978,400.0
2011-01-14 09:50:00,28.16,28.16,28.16,28.16,0.0,14.978,14.978,14.978,14.978,0.0
2011-01-14 09:55:00,28.16,28.16,28.16,28.16,0.0,14.978,14.978,14.978,14.978,0.0
2011-01-14 10:00:00,28.17,28.17,28.14,28.14,900.0,14.9833,14.9833,14.9674,14.9674,900.0
2011-01-14 10:05:00,28.14,28.14,28.14,28.14,0.0,14.9674,14.9674,14.9674,14.9674,0.0
2011-01-14 10:10:00,28.14,28.14,28.14,28.14,0.0,14.9674,14.9674,14.9674,14.9674,0.0
2011-01-14 10:15:00,28.15,28.15,28.12,28.12,300.0,14.9727,14.9727,14.9567,14.9567,300.0
2011-01-14 10:20:00,28.09,28.09,28.09,28.09,100.0,14.9408,14.9408,14.9408,14.9408,100.0
2011-01-14 10:25:00,28.11,28.12,28.02,28.11,6000.0,14.9514,14.9567,14.9036,14.9514,6000.0
2011-01-14 10:30:00,28.14,28.25,28.08,28.08,19700.0,14.9674,15.0259,14.9355,14.9355,19700.0
2011-01-14 10:35:00,28.09,28.09,27.99,28.04,7000.0,14.9408,14.9408,14.8876,14.9142,7000.0
2011-01-14 10:40:00,28.03,28.12,28.02,28.12,1800.0,14.9089,14.9567,14.9036,14.9567,1800.0
2011-01-14 10:45:00,28.1,28.28,28.1,28.28,14200.0,14.9461,15.0418,14.9461,15.0418,14200.0
2011-01-14 10:50:00,28.24,28.3,28.21,28.21,6600.0,15.0206,15.0525,15.0046,15.0046,6600.0
2011-01-14 10:55:00,28.18,28.22,28.1,28.22,8900.0,14.9887,15.0099,14.9461,15.0099,8900.0
2011-01-14 11:00:00,28.25,28.28,28.24,28.24,700.0,15.0259,15.0418,15.0206,15.0206,700.0
2011-01-14 11:05:00,28.24,28.24,28.24,28.24,0.0,15.0206,15.0206,15.0206,15.0206,0.0
2011-01-14 11:10:00,28.25,28.35,28.25,28.35,1200.0,15.0259,15.0791,15.0259,15.0791,1200.0
2011-01-14 11:15:00,28.32,28.32,28.32,28.32,100.0,15.0631,15.0631,15.0631,15.0631,100.0
2011-01-14 11:20:00,28.34,28.37,28.32,28.37,1900.0,15.0738,15.0897,15.0631,15.0897,1900.0
2011-01-14 11:25:00,28.36,28.36,28.36,28.36,100.0,15.0844,15.0844,15.0844,15.0844,100.0
2011-01-14 11:30:00,28.36,28.36,28.36,28.36,100.0,15.0844,15.0844,15.0844,15.0844,100.0
2011-01-14 11:35:00,28.36,28.36,28.36,28.36,0.0,15.0844,15.0844,15.0844,15.0844,0.0
2011-01-14 11:40:00,28.34,28.34,28.29,28.29,600.0,15.0738,15.0738,15.0472,15.0472,600.0
2011-01-14 11:45:00,28.32,28.32,28.26,28.31,1400.0,15.0631,15.0631,15.0312,15.0578,1400.0
2011-01-14 11:50:00,28.32,28.45,28.31,28.39,6200.0,15.0631,15.1323,15.0578,15.1004,6200.0
2011-01-14 11:55:00,28.38,28.38,28.38,28.38,100.0,15.095,15.095,15.095,15.095,100.0
2011-01-14 12:00:00,28.38,28.38,28.38,28.38,0.0,15.095,15.095,15.095,15.095,0.0
2011-01-14 12:05:00,28.38,28.38,28.38,28.38,0.0,15.095,15.095,15.095,15.095,0.0
2011-01-14 12:10:00,28.36,28.36,28.36,28.36,100.0,15.0844,15.0844,15.0844,15.0844,100.0
2011-01-14 12:15:00,28.38,28.47,28.31,28.31,5000.0,15.095,15.1429,15.0578,15.0578,5000.0
2011-01-14 12:20:00,28.28,28.47,28.28,28.37,31300.0,15.0418,15.1429,15.0418,15.0897,31300.0
2011-01-14 12:25:00,28.35,28.38,28.34,28.34,3500.0,15.0791,15.095,15.0738,15.0738,3500.0
2011-01-14 12:30:00,28.31,28.31,28.31,28.31,300.0,15.0578,15.0578,15.0578,15.0578,300.0
2011-01-14 12:35:00,28.3,28.3,28.3,28.3,25100.0,15.0525,15.0525,15.0525,15.0525,25100.0
2011-01-14 12:40:00,28.3,28.3,28.3,28.3,0.0,15.0525,15.0525,15.0525,15.0525,0.0
2011-01-14 12:45:00,28.3,28.3,28.3,28.3,600.0,15.0525,15.0525,15.0525,15.0525,600.0
2011-01-14 12:50:00,28.31,28.31,28.31,28.31,1000.0,15.0578,15.0578,15.0578,15.0578,1000.0
2011-01-14 12:55:00,28.31,28.31,28.31,28.31,0.0,15.0578,15.0578,15.0578,15.0578,0.0
2011-01-14 13:00:00,28.31,28.37,28.31,28.31,3100.0,15.0578,15.0897,15.0578,15.0578,3100.0
2011-01-14 13:05:00,28.31,28.31,28.31,28.31,0.0,15.0578,15.0578,15.0578,15.0578,0.0
2011-01-14 13:10:00,28.3,28.3,28.25,28.25,1200.0,15.0525,15.0525,15.0259,15.0259,1200.0
2011-01-14 13:15:00,28.26,28.26,28.22,28.22,300.0,15.0312,15.0312,15.0099,15.0099,300.0
2011-01-14 13:20:00,28.22,28.22,28.22,28.22,0.0,15.0099,15.0099,15.0099,15.0099,0.0
2011-01-14 13:25:00,28.19,28.35,28.1,28.35,7100.0,14.994,15.0791,14.9461,15.0791,7100.0
2011-01-14 13:30:00,28.32,28.32,28.24,28.24,14800.0,15.0631,15.0631,15.0206,15.0206,14800.0
2011-01-14 13:35:00,28.26,28.26,28.15,28.15,800.0,15.0312,15.0312,14.9727,14.9727,800.0
2011-01-14 13:40:00,28.15,28.15,28.15,28.15,0.0,14.9727,14.9727,14.9727,14.9727,0.0
2011-01-14 13:45:00,28.12,28.12,28.06,28.06,500.0,14.9567,14.9567,14.9248,14.9248,500.0
2011-01-14 13:50:00,28.07,28.09,28.06,28.09,6300.0,14.9301,14.9408,14.9248,14.9408,6300.0
2011-01-14 13:55:00,28.08,28.22,28.08,28.12,6100.0,14.9355,15.0099,14.9355,14.9567,6100.0
2011-01-14 14:00:00,28.12,28.19,28.12,28.13,13400.0,14.9567,14.994,14.9567,14.9621,13400.0
2011-01-14 14:05:00,28.13,28.14,28.03,28.07,31900.0,14.9621,14.9674,14.9089,14.9301,31900.0
2011-01-14 14:10:00,28.02,28.02,28.02,28.02,100.0,14.9036,14.9036,14.9036,14.9036,100.0
2011-01-14 14:15:00,28.0,28.05,28.0,28.05,500.0,14.8929,14.9195,14.8929,14.9195,500.0
2011-01-14 14:20:00,28.05,28.05,28.05,28.05,400.0,14.9195,14.9195,14.9195,14.9195,400.0
2011-01-14 14:25:00,28.05,28.05,28.05,28.05,0.0,14.9195,14.9195,14.9195,14.9195,0.0
2011-01-14 14:30:00,28.05,28.05,28.05,28.05,0.0,14.9195,14.9195,14.9195,14.9195,0.0
2011-01-14 14:35:00,28.01,28.04,28.0,28.01,2300.0,14.8982,14.9142,14.8929,14.8982,2300.0
2011-01-14 14:40:00,28.02,28.02,27.97,28.01,3800.0,14.9036,14.9036,14.877,14.8982,3800.0
2011-01-14 14:45:00,28.04,28.04,28.04,28.04,100.0,14.9142,14.9142,14.9142,14.9142,100.0
2011-01-14 14:50:00,28.04,28.04,28.04,28.04,0.0,14.9142,14.9142,14.9142,14.9142,0.0
2011-01-14 14:55:00,28.07,28.07,28.07,28.07,300.0,14.9301,14.9301,14.9301,14.9301,300.0
2011-01-14 15:00:00,28.09,28.14,27.96,27.96,1200.0,14.9408,14.9674,14.8716,14.8716,1200.0
2011-01-14 15:05:00,27.96,27.96,27.96,27.96,0.0,14.8716,14.8716,14.8716,14.8716,0.0
2011-01-14 15:10:00,28.02,28.02,28.02,28.02,100.0,14.9036,14.9036,14.9036,14.9036,100.0
2011-01-14 15:15:00,28.02,28.02,28.02,28.02,0.0,14.9036,14.9036,14.9036,14.9036,0.0
2011-01-14 15:20:00,28.06,28.12,28.06,28.12,300.0,14.9248,14.9567,14.9248,14.9567,300.0
2011-01-14 15:25:00,28.12,28.12,28.12,28.12,100.0,14.9567,14.9567,14.9567,14.9567,100.0
2011-01-14 15:30:00,28.12,28.14,28.12,28.14,300.0,14.9567,14.9674,14.9567,14.9674,300.0
2011-01-14 15:35:00,28.15,28.22,28.15,28.22,600.0,14.9727,15.0099,14.9727,15.0099,600.0
2011-01-14 15:40:00,28.17,28.17,28.17,28.17,300.0,14.9833,14.9833,14.9833,14.9833,300.0
2011-01-14 15:45:00,28.2,28.25,28.2,28.25,400.0,14.9993,15.0259,14.9993,15.0259,400.0
2011-01-14 15:50:00,28.22,28.26,28.2,28.26,800.0,15.0099,15.0312,14.9993,15.0312,800.0
2011-01-14 15:55:00,28.33,28.33,28.25,28.31,1900.0,15.0684,15.0684,15.0259,15.0578,1900.0
2011-01-18 09:30:00,28.6,28.6,28.44,28.44,11500.0,15.2121,15.2121,15.1269,15.1269,11500.0
2011-01-18 09:35:00,28.45,28.65,28.42,28.63,9800.0,15.1323,15.2386,15.1163,15.228,9800.0
2011-01-18 09:40:00,28.65,29.08,28.62,28.94,45900.0,15.2386,15.4674,15.2227,15.3929,45900.0
2011-01-18 09:45:00,28.97,29.0,28.81,29.0,6500.0,15.4088,15.4248,15.3237,15.4248,6500.0
2011-01-18 09:50:00,28.99,29.15,28.93,28.94,36300.0,15.4195,15.5046,15.3876,15.3929,36300.0
2011-01-18 09:55:00,28.94,29.0,28.93,28.96,11700.0,15.3929,15.4248,15.3876,15.4035,11700.0
2011-01-18 10:00:00,28.97,29.0,28.93,28.98,3000.0,15.4088,15.4248,15.3876,15.4142,3000.0
2011-01-18 10:05:00,28.98,29.03,28.94,28.98,20500.0,15.4142,15.4408,15.3929,15.4142,20500.0
2011-01-18 10:10:00,29.0,29.02,28.98,29.01,9800.0,15.4248,15.4354,15.4142,15.4301,9800.0
2011-01-18 10:15:00,29.01,29.04,29.0,29.01,3700.0,15.4301,15.4461,15.4248,15.4301,3700.0
2011-01-18 10:20:00,29.0,29.02,28.99,28.99,2800.0,15.4248,15.4354,15.4195,15.4195,2800.0
2011-01-18 10:25:00,28.99,29.0,28.97,28.99,7500.0,15.4195,15.4248,15.4088,15.4195,7500.0
2011-01-18 10:30:00,28.97,29.0,28.97,29.0,8900.0,15.4088,15.4248,15.4088,15.4248,8900.0
2011-01-18 10:35:00,29.0,29.01,28.98,29.01,7100.0,15.4248,15.4301,15.4142,15.4301,7100.0
2011-01-18 10:40:00,29.01,29.08,29.01,29.08,9800.0,15.4301,15.4674,15.4301,15.4674,9800.0
2011-01-18 10:45:00,29.08,29.38,29.08,29.32,15900.0,15.4674,15.6269,15.4674,15.595,15900.0
2011-01-18 10:50:00,29.32,29.34,29.3,29.32,9000.0,15.595,15.6056,15.5844,15.595,9000.0
2011-01-18 10:55:00,29.32,29.43,29.32,29.41,20000.0,15.595,15.6535,15.595,15.6429,20000.0
2011-01-18 11:00:00,29.41,29.53,29.39,29.53,31500.0,15.6429,15.7067,15.6322,15.7067,31500.0
2011-01-18 11:05:00,29.53,29.56,29.43,29.46,21800.0,15.7067,15.7227,15.6535,15.6695,21800.0
2011-01-18 11:10:00,29.46,29.59,29.41,29.59,11400.0,15.6695,15.7386,15.6429,15.7386,11400.0
2011-01-18 11:15:00,29.62,30.07,29.6,30.07,21700.0,15.7546,15.9939,15.7439,15.9939,21700.0
2011-01-18 11:20:00,30.04,30.25,30.0,30.11,35400.0,15.978,16.0897,15.9567,16.0152,35400.0
2011-01-18 11:25:00,30.1,30.15,29.97,30.0,23500.0,16.0099,16.0365,15.9407,15.9567,23500.0
2011-01-18 11:30:00,30.0,30.03,29.55,29.75,27200.0,15.9567,15.9727,15.7173,15.8237,27200.0
2011-01-18 11:35:00,29.72,29.89,29.72,29.84,5900.0,15.8078,15.8982,15.8078,15.8716,5900.0
2011-01-18 11:40:00,29.88,29.89,29.71,29.72,6800.0,15.8929,15.8982,15.8024,15.8078,6800.0
2011-01-18 11:45:00,29.68,29.84,29.6,29.6,15000.0,15.7865,15.8716,15.7439,15.7439,15000.0
2011-01-18 11:50:00,29.68,29.68,29.52,29.52,1800.0,15.7865,15.7865,15.7014,15.7014,1800.0
2011-01-18 11:55:00,29.5,29.75,29.49,29.58,11300.0,15.6908,15.8237,15.6854,15.7333,11300.0
2011-01-18 12:00:00,29.58,29.58,29.58,29.58,100.0,15.7333,15.7333,15.7333,15.7333,100.0
2011-01-18 12:05:00,29.63,29.64,29.63,29.64,600.0,15.7599,15.7652,15.7599,15.7652,600.0
2011-01-18 12:10:00,29.65,29.77,29.65,29.74,4300.0,15.7705,15.8344,15.7705,15.8184,4300.0
2011-01-18 12:15:00,29.71,29.77,29.7,29.7,7200.0,15.8024,15.8344,15.7971,15.7971,7200.0
2011-01-18 12:20:00,29.71,29.72,29.68,29.68,1500.0,15.8024,15.8078,15.7865,15.7865,1500.0
2011-01-18 12:25:00,29.65,29.65,29.54,29.55,8500.0,15.7705,15.7705,15.712,15.7173,8500.0
2011-01-18 12:30:00,29.55,29.55,29.52,29.53,900.0,15.7173,15.7173,15.7014,15.7067,900.0
2011-01-18 12:35:00,29.55,29.58,29.55,29.58,200.0,15.7173,15.7333,15.7173,15.7333,200.0
2011-01-18 12:40:00,29.54,29.56,29.54,29.56,300.0,15.712,15.7227,15.712,15.7227,300.0
2011-01-18 12:45:00,29.59,29.59,29.58,29.58,200.0,15.7386,15.7386,15.7333,15.7333,200.0
2011-01-18 12:50:00,29.55,29.55,29.5,29.5,300.0,15.7173,15.7173,15.6908,15.6908,300.0
2011-01-18 12:55:00,29.47,29.58,29.47,29.52,1900.0,15.6748,15.7333,15.6748,15.7014,1900.0
2011-01-18 13:00:00,29.5,29.79,29.5,29.72,4000.0,15.6908,15.845,15.6908,15.8078,4000.0
2011-01-18 13:05:00,29.7,29.74,29.68,29.68,700.0,15.7971,15.8184,15.7865,15.7865,700.0
2011-01-18 13:10:00,29.66,29.66,29.4,29.4,9900.0,15.7759,15.7759,15.6376,15.6376,9900.0
2011-01-18 13:15:00,29.46,29.48,29.42,29.46,1500.0,15.6695,15.6801,15.6482,15.6695,1500.0
2011-01-18 13:20:00,29.5,29.5,29.5,29.5,200.0,15.6908,15.6908,15.6908,15.6908,200.0
2011-01-18 13:25:00,29.49,29.49,29.42,29.45,2500.0,15.6854,15.6854,15.6482,15.6642,2500.0
2011-01-18 13:30:00,29.45,29.5,29.4,29.42,2000.0,15.6642,15.6908,15.6376,15.6482,2000.0
2011-01-18 13:35:00,29.42,29.42,29.34,29.4,2100.0,15.6482,15.6482,15.6056,15.6376,2100.0
2011-01-18 13:40:00,29.36,29.48,29.31,29.45,4500.0,15.6163,15.6801,15.5897,15.6642,4500.0
2011-01-18 13:45:00,29.45,29.51,29.41,29.51,7900.0,15.6642,15.6961,15.6429,15.6961,7900.0
2011-01-18 13:50:00,29.49,29.49,29.43,29.44,2000.0,15.6854,15.6854,15.6535,15.6588,2000.0
2011-01-18 13:55:00,29.42,29.46,29.4,29.4,2600.0,15.6482,15.6695,15.6376,15.6376,2600.0
2011-01-18 14:00:00,29.43,29.46,29.4,29.46,3100.0,15.6535,15.6695,15.6376,15.6695,3100.0
2011-01-18 14:05:00,29.43,29.52,29.43,29.46,4100.0,15.6535,15.7014,15.6535,15.6695,4100.0
2011-01-18 14:10:00,29.44,29.44,29.4,29.4,1600.0,15.6588,15.6588,15.6376,15.6376,1600.0
2011-01-18 14:15:00,29.4,29.54,29.4,29.54,12000.0,15.6376,15.712,15.6376,15.712,12000.0
2011-01-18 14:20:00,29.58,29.6,29.57,29.57,4200.0,15.7333,15.7439,15.728,15.728,4200.0
2011-01-18 14:25:00,29.56,29.58,29.49,29.51,4900.0,15.7227,15.7333,15.6854,15.6961,4900.0
2011-01-18 14:30:00,29.51,29.53,29.5,29.5,7400.0,15.6961,15.7067,15.6908,15.6908,7400.0
2011-01-18 14:35:00,29.5,29.51,29.48,29.51,23700.0,15.6908,15.6961,15.6801,15.6961,23700.0
2011-01-18 14:40:00,29.51,29.61,29.51,29.57,6600.0,15.6961,15.7493,15.6961,15.728,6600.0
2011-01-18 14:45:00,29.56,29.56,29.47,29.47,3000.0,15.7227,15.7227,15.6748,15.6748,3000.0
2011-01-18 14:50:00,29.46,29.47,29.43,29.45,1700.0,15.6695,15.6748,15.6535,15.6642,1700.0
2011-01-18 14:55:00,29.44,29.46,29.4,29.41,3700.0,15.6588,15.6695,15.6376,15.6429,3700.0
2011-01-18 15:00:00,29.44,29.44,29.33,29.33,1300.0,15.6588,15.6588,15.6003,15.6003,1300.0
2011-01-18 15:05:00,29.35,29.35,29.18,29.18,3100.0,15.611,15.611,15.5205,15.5205,3100.0
2011-01-18 15:10:00,29.17,29.17,29.1,29.1,2600.0,15.5152,15.5152,15.478,15.478,2600.0
2011-01-18 15:15:00,29.1,29.18,29.1,29.18,3200.0,15.478,15.5205,15.478,15.5205,3200.0
2011-01-18 15:20:00,29.17,29.45,29.13,29.3,12900.0,15.5152,15.6642,15.494,15.5844,12900.0
2011-01-18 15:25:00,29.29,29.35,29.27,29.35,2600.0,15.5791,15.611,15.5684,15.611,2600.0
2011-01-18 15:30:00,29.32,29.45,29.32,29.44,3000.0,15.595,15.6642,15.595,15.6588,3000.0
2011-01-18 15:35:00,29.43,29.45,29.4,29.45,2200.0,15.6535,15.6642,15.6376,15.6642,2200.0
2011-01-18 15:40:00,29.41,29.51,29.4,29.5,7000.0,15.6429,15.6961,15.6376,15.6908,7000.0
2011-01-18 15:45:00,29.43,29.43,29.37,29.38,6200.0,15.6535,15.6535,15.6216,15.6269,6200.0
2011-01-18 15:50:00,29.37,29.51,29.37,29.5,14300.0,15.6216,15.6961,15.6216,15.6908,14300.0
2011-01-18 15:55:00,29.5,29.51,29.33,29.34,11400.0,15.6908,15.6961,15.6003,15.6056,11400.0
2011-01-19 09:30:00,29.69,29.78,29.69,29.69,7900.0,15.7918,15.8397,15.7918,15.7918,7900.0
2011-01-19 09:35:00,29.66,29.66,29.44,29.55,4500.0,15.7759,15.7759,15.6588,15.7173,4500.0
2011-01-19 09:40:00,29.58,29.67,29.56,29.67,2400.0,15.7333,15.7812,15.7227,15.7812,2400.0
2011-01-19 09:45:00,29.64,29.71,29.56,29.56,4400.0,15.7652,15.8024,15.7227,15.7227,4400.0
2011-01-19 09:50:00,29.56,29.56,29.53,29.53,1300.0,15.7227,15.7227,15.7067,15.7067,1300.0
2011-01-19 09:55:00,29.53,29.53,29.44,29.44,1100.0,15.7067,15.7067,15.6588,15.6588,1100.0
2011-01-19 10:00:00,29.43,29.53,29.37,29.53,4600.0,15.6535,15.7067,15.6216,15.7067,4600.0
2011-01-19 10:05:00,29.53,29.63,29.53,29.63,3000.0,15.7067,15.7599,15.7067,15.7599,3000.0
2011-01-19 10:10:00,29.66,29.71,29.61,29.65,4000.0,15.7759,15.8024,15.7493,15.7705,4000.0
2011-01-19 10:15:00,29.66,29.7,29.61,29.69,1900.0,15.7759,15.7971,15.7493,15.7918,1900.0
2011-01-19 10:20:00,29.67,29.85,29.67,29.77,2900.0,15.7812,15.8769,15.7812,15.8344,2900.0
2011-01-19 10:25:00,29.75,29.75,29.62,29.63,4300.0,15.8237,15.8237,15.7546,15.7599,4300.0
2011-01-19 10:30:00,29.62,29.66,29.52,29.6,5700.0,15.7546,15.7759,15.7014,15.7439,5700.0
2011-01-19 10:35:00,29.6,29.6,29.53,29.53,1700.0,15.7439,15.7439,15.7067,15.7067,1700.0
2011-01-19 10:40:00,29.55,29.56,29.54,29.54,2100.0,15.7173,15.7227,15.712,15.712,2100.0
2011-01-19 10:45:00,29.53,29.55,29.49,29.54,10600.0,15.7067,15.7173,15.6854,15.712,10600.0
2011-01-19 10:50:00,29.53,29.53,29.49,29.5,2100.0,15.7067,15.7067,15.6854,15.6908,2100.0
2011-01-19 10:55:00,29.5,29.51,29.49,29.5,6100.0,15.6908,15.6961,15.6854,15.6908,6100.0
2011-01-19 11:00:00,29.5,29.52,29.47,29.47,4300.0,15.6908,15.7014,15.6748,15.6748,4300.0
2011-01-19 11:05:00,29.5,29.5,29.36,29.39,6500.0,15.6908,15.6908,15.6163,15.6322,6500.0
2011-01-19 11:10:00,29.4,29.4,29.31,29.35,4200.0,15.6376,15.6376,15.5897,15.611,4200.0
2011-01-19 11:15:00,29.33,29.36,29.32,29.33,4900.0,15.6003,15.6163,15.595,15.6003,4900.0
2011-01-19 11:20:00,29.31,29.33,29.31,29.32,1100.0,15.5897,15.6003,15.5897,15.595,1100.0
2011-01-19 11:25:00,29.32,29.32,29.29,29.3,1900.0,15.595,15.595,15.5791,15.5844,1900.0
2011-01-19 11:30:00,29.3,29.3,29.26,29.26,7700.0,15.5844,15.5844,15.5631,15.5631,7700.0
2011-01-19 11:35:00,29.26,29.26,29.23,29.24,6000.0,15.5631,15.5631,15.5471,15.5525,6000.0
2011-01-19 11:40:00,29.24,29.25,29.2,29.2,6500.0,15.5525,15.5578,15.5312,15.5312,6500.0
2011-01-19 11:45:00,29.2,29.2,29.14,29.16,7100.0,15.5312,15.5312,15.4993,15.5099,7100.0
2011-01-19 11:50:00,29.18,29.2,29.15,29.15,2400.0,15.5205,15.5312,15.5046,15.5046,2400.0
2011-01-19 11:55:00,29.15,29.18,29.15,29.15,1900.0,15.5046,15.5205,15.5046,15.5046,1900.0
2011-01-19 12:00:00,29.15,29.15,29.14,29.14,600.0,15.5046,15.5046,15.4993,15.4993,600.0
2011-01-19 12:05:00,29.15,29.25,29.15,29.25,1900.0,15.5046,15.5578,15.5046,15.5578,1900.0
2011-01-19 12:10:00,29.21,29.27,29.21,29.27,1200.0,15.5365,15.5684,15.5365,15.5684,1200.0
2011-01-19 12:15:00,29.25,29.3,29.25,29.3,400.0,15.5578,15.5844,15.5578,15.5844,400.0
2011-01-19 12:20:00,29.3,29.3,29.27,29.28,1400.0,15.5844,15.5844,15.5684,15.5737,1400.0
2011-01-19 12:25:00,29.3,29.43,29.27,29.43,1400.0,15.5844,15.6535,15.5684,15.6535,1400.0
2011-01-19 12:30:00,29.44,29.45,29.41,29.44,2300.0,15.6588,15.6642,15.6429,15.6588,2300.0
2011-01-19 12:35:00,29.42,29.44,29.34,29.34,1000.0,15.6482,15.6588,15.6056,15.6056,1000.0
2011-01-19 12:40:00,29.34,29.34,29.2,29.2,700.0,15.6056,15.6056,15.5312,15.5312,700.0
2011-01-19 12:45:00,29.2,29.2,29.15,29.15,800.0,15.5312,15.5312,15.5046,15.5046,800.0
2011-01-19 12:50:00,29.13,29.18,29.1,29.18,1600.0,15.494,15.5205,15.478,15.5205,1600.0
2011-01-19 12:55:00,29.21,29.24,29.21,29.21,1200.0,15.5365,15.5525,15.5365,15.5365,1200.0
2011-01-19 13:00:00,29.21,29.31,29.2,29.31,1900.0,15.5365,15.5897,15.5312,15.5897,1900.0
2011-01-19 13:05:00,29.26,29.36,29.25,29.3,1300.0,15.5631,15.6163,15.5578,15.5844,1300.0
2011-01-19 13:10:00,29.28,29.28,29.23,29.23,400.0,15.5737,15.5737,15.5471,15.5471,400.0
2011-01-19 13:15:00,29.23,29.23,29.2,29.21,800.0,15.5471,15.5471,15.5312,15.5365,800.0
2011-01-19 13:20:00,29.2,29.2,29.14,29.15,800.0,15.5312,15.5312,15.4993,15.5046,800.0
2011-01-19 13:25:00,29.16,29.2,29.14,29.15,1300.0,15.5099,15.5312,15.4993,15.5046,1300.0
2011-01-19 13:30:00,29.15,29.22,29.15,29.16,1300.0,15.5046,15.5418,15.5046,15.5099,1300.0
2011-01-19 13:35:00,29.15,29.21,29.15,29.21,800.0,15.5046,15.5365,15.5046,15.5365,800.0
2011-01-19 13:40:00,29.18,29.2,29.18,29.2,700.0,15.5205,15.5312,15.5205,15.5312,700.0
2011-01-19 13:45:00,29.23,29.23,29.23,29.23,800.0,15.5471,15.5471,15.5471,15.5471,800.0
2011-01-19 13:50:00,29.23,29.27,29.23,29.23,800.0,15.5471,15.5684,15.5471,15.5471,800.0
2011-01-19 13:55:00,29.26,29.34,29.26,29.3,2200.0,15.5631,15.6056,15.5631,15.5844,2200.0
2011-01-19 14:00:00,29.3,29.37,29.23,29.34,1400.0,15.5844,15.6216,15.5471,15.6056,1400.0
2011-01-19 14:05:00,29.34,29.34,29.23,29.23,800.0,15.6056,15.6056,15.5471,15.5471,800.0
2011-01-19 14:10:00,29.32,29.32,29.23,29.24,1100.0,15.595,15.595,15.5471,15.5525,1100.0
2011-01-19 14:15:00,29.23,29.29,29.23,29.24,800.0,15.5471,15.5791,15.5471,15.5525,800.0
2011-01-19 14:20:00,29.26,29.27,29.24,29.27,2800.0,15.5631,15.5684,15.5525,15.5684,2800.0
2011-01-19 14:25:00,29.27,29.27,29.26,29.26,900.0,15.5684,15.5684,15.5631,15.5631,900.0
2011-01-19 14:30:00,29.27,29.27,29.21,29.21,1600.0,15.5684,15.5684,15.5365,15.5365,1600.0
2011-01-19 14:35:00,29.32,29.32,29.2,29.2,1600.0,15.595,15.595,15.5312,15.5312,1600.0
2011-01-19 14:40:00,29.2,29.25,29.19,29.24,1200.0,15.5312,15.5578,15.5259,15.5525,1200.0
2011-01-19 14:45:00,29.23,29.26,29.19,29.25,3000.0,15.5471,15.5631,15.5259,15.5578,3000.0
2011-01-19 14:50:00,29.19,29.2,29.08,29.1,4000.0,15.5259,15.5312,15.4674,15.478,4000.0
2011-01-19 14:55:00,29.09,29.09,29.01,29.01,1300.0,15.4727,15.4727,15.4301,15.4301,1300.0
2011-01-19 15:00:00,29.01,29.05,29.0,29.05,2900.0,15.4301,15.4514,15.4248,15.4514,2900.0
2011-01-19 15:05:00,29.01,29.06,29.01,29.05,2400.0,15.4301,15.4567,15.4301,15.4514,2400.0
2011-01-19 15:10:00,29.0,29.05,29.0,29.05,2200.0,15.4248,15.4514,15.4248,15.4514,2200.0
2011-01-19 15:15:00,29.06,29.06,29.02,29.04,1500.0,15.4567,15.4567,15.4354,15.4461,1500.0
2011-01-19 15:20:00,29.03,29.08,29.02,29.05,1800.0,15.4408,15.4674,15.4354,15.4514,1800.0
2011-01-19 15:25:00,29.1,29.1,29.08,29.08,3500.0,15.478,15.478,15.4674,15.4674,3500.0
2011-01-19 15:30:00,29.1,29.1,29.05,29.07,3200.0,15.478,15.478,15.4514,15.462,3200.0
2011-01-19 15:35:00,29.02,29.02,28.96,29.02,3800.0,15.4354,15.4354,15.4035,15.4354,3800.0
2011-01-19 15:40:00,29.01,29.01,28.96,28.97,2500.0,15.4301,15.4301,15.4035,15.4088,2500.0
2011-01-19 15:45:00,28.96,29.03,28.96,28.97,5300.0,15.4035,15.4408,15.4035,15.4088,5300.0
2011-01-19 15:50:00,28.99,29.02,28.87,28.87,10300.0,15.4195,15.4354,15.3557,15.3557,10300.0
2011-01-19 15:55:00,28.88,28.88,28.8,28.88,11300.0,15.361,15.361,15.3184,15.361,11300.0
2011-01-20 09:30:00,28.89,28.89,28.74,28.75,1100.0,15.3663,15.3663,15.2865,15.2918,1100.0
2011-01-20 09:35:00,28.75,28.75,28.75,28.75,0.0,15.2918,15.2918,15.2918,15.2918,0.0
2011-01-20 09:40:00,28.81,28.86,28.81,28.86,1100.0,15.3237,15.3503,15.3237,15.3503,1100.0
2011-01-20 09:45:00,28.86,28.86,28.86,28.86,0.0,15.3503,15.3503,15.3503,15.3503,0.0
2011-01-20 09:50:00,28.91,28.97,28.86,28.86,8400.0,15.3769,15.4088,15.3503,15.3503,8400.0
2011-01-20 09:55:00,28.86,28.86,28.86,28.86,6200.0,15.3503,15.3503,15.3503,15.3503,6200.0
2011-01-20 10:00:00,28.9,28.94,28.83,28.94,2500.0,15.3716,15.3929,15.3344,15.3929,2500.0
2011-01-20 10:05:00,28.94,28.94,28.81,28.89,5700.0,15.3929,15.3929,15.3237,15.3663,5700.0
2011-01-20 10:10:00,28.85,28.85,28.78,28.78,6500.0,15.345,15.345,15.3078,15.3078,6500.0
2011-01-20 10:15:00,28.78,28.84,28.68,28.8,16000.0,15.3078,15.3397,15.2546,15.3184,16000.0
2011-01-20 10:20:00,28.81,28.82,28.75,28.75,900.0,15.3237,15.3291,15.2918,15.2918,900.0
2011-01-20 10:25:00,28.79,28.79,28.39,28.4,13600.0,15.3131,15.3131,15.1004,15.1057,13600.0
2011-01-20 10:30:00,28.4,28.5,28.29,28.47,7000.0,15.1057,15.1589,15.0472,15.1429,7000.0
2011-01-20 10:35:00,28.54,28.6,28.54,28.6,1200.0,15.1801,15.2121,15.1801,15.2121,1200.0
2011-01-20 10:40:00,28.68,28.74,28.68,28.72,1300.0,15.2546,15.2865,15.2546,15.2759,1300.0
2011-01-20 10:45:00,28.71,28.71,28.7,28.7,200.0,15.2706,15.2706,15.2652,15.2652,200.0
2011-01-20 10:50:00,28.67,28.67,28.45,28.58,11100.0,15.2493,15.2493,15.1323,15.2014,11100.0
2011-01-20 10:55:00,28.48,28.48,27.93,27.94,18000.0,15.1482,15.1482,14.8557,14.861,18000.0
2011-01-20 11:00:00,28.0,28.09,27.9,28.09,16700.0,14.8929,14.9408,14.8397,14.9408,16700.0
2011-01-20 11:05:00,28.08,28.12,27.8,27.94,10800.0,14.9355,14.9567,14.7865,14.861,10800.0
2011-01-20 11:10:00,27.84,27.92,27.55,27.55,9500.0,14.8078,14.8504,14.6536,14.6536,9500.0
2011-01-20 11:15:00,27.57,27.59,27.27,27.39,9200.0,14.6642,14.6748,14.5046,14.5685,9200.0
2011-01-20 11:20:00,27.39,27.64,27.38,27.64,3900.0,14.5685,14.7014,14.5631,14.7014,3900.0
2011-01-20 11:25:00,27.61,27.7,27.6,27.69,2000.0,14.6855,14.7333,14.6802,14.728,2000.0
2011-01-20 11:30:00,27.77,27.9,27.75,27.9,6600.0,14.7706,14.8397,14.7599,14.8397,6600.0
2011-01-20 11:35:00,27.92,28.32,27.92,28.19,7200.0,14.8504,15.0631,14.8504,14.994,7200.0
2011-01-20 11:40:00,28.23,28.33,28.23,28.33,300.0,15.0153,15.0684,15.0153,15.0684,300.0
2011-01-20 11:45:00,28.17,28.17,28.17,28.17,300.0,14.9833,14.9833,14.9833,14.9833,300.0
2011-01-20 11:50:00,28.34,28.34,28.33,28.33,1200.0,15.0738,15.0738,15.0684,15.0684,1200.0
2011-01-20 11:55:00,28.26,28.26,28.26,28.26,3400.0,15.0312,15.0312,15.0312,15.0312,3400.0
2011-01-20 12:00:00,28.26,28.26,28.0,28.0,46400.0,15.0312,15.0312,14.8929,14.8929,46400.0
2011-01-20 12:05:00,28.11,28.11,28.06,28.06,600.0,14.9514,14.9514,14.9248,14.9248,600.0
2011-01-20 12:10:00,28.03,28.03,28.03,28.03,200.0,14.9089,14.9089,14.9089,14.9089,200.0
2011-01-20 12:15:00,28.07,28.07,28.04,28.04,700.0,14.9301,14.9301,14.9142,14.9142,700.0
2011-01-20 12:20:00,28.07,28.07,28.03,28.05,600.0,14.9301,14.9301,14.9089,14.9195,600.0
2011-01-20 12:25:00,28.05,28.19,28.05,28.16,600.0,14.9195,14.994,14.9195,14.978,600.0
2011-01-20 12:30:00,28.18,28.2,28.16,28.2,500.0,14.9887,14.9993,14.978,14.9993,500.0
2011-01-20 12:35:00,28.26,28.26,28.26,28.26,2000.0,15.0312,15.0312,15.0312,15.0312,2000.0
2011-01-20 12:40:00,28.23,28.23,28.23,28.23,300.0,15.0153,15.0153,15.0153,15.0153,300.0
2011-01-20 12:45:00,28.23,28.23,28.23,28.23,0.0,15.0153,15.0153,15.0153,15.0153,0.0
2011-01-20 12:50:00,28.23,28.23,28.23,28.23,0.0,15.0153,15.0153,15.0153,15.0153,0.0
2011-01-20 12:55:00,28.26,28.31,28.26,28.31,700.0,15.0312,15.0578,15.0312,15.0578,700.0
2011-01-20 13:00:00,28.32,28.32,28.32,28.32,200.0,15.0631,15.0631,15.0631,15.0631,200.0
2011-01-20 13:05:00,28.32,28.32,28.32,28.32,0.0,15.0631,15.0631,15.0631,15.0631,0.0
2011-01-20 13:10:00,28.4,28.41,28.4,28.41,200.0,15.1057,15.111,15.1057,15.111,200.0
2011-01-20 13:15:00,28.42,28.42,28.4,28.4,300.0,15.1163,15.1163,15.1057,15.1057,300.0
2011-01-20 13:20:00,28.46,28.46,28.42,28.44,300.0,15.1376,15.1376,15.1163,15.1269,300.0
2011-01-20 13:25:00,28.47,28.49,28.47,28.49,300.0,15.1429,15.1535,15.1429,15.1535,300.0
2011-01-20 13:30:00,28.49,28.49,28.48,28.49,1200.0,15.1535,15.1535,15.1482,15.1535,1200.0
2011-01-20 13:35:00,28.49,28.5,28.49,28.49,500.0,15.1535,15.1589,15.1535,15.1535,500.0
2011-01-20 13:40:00,28.49,28.5,28.49,28.5,200.0,15.1535,15.1589,15.1535,15.1589,200.0
2011-01-20 13:45:00,28.6,28.65,28.6,28.63,400.0,15.2121,15.2386,15.2121,15.228,400.0
2011-01-20 13:50:00,28.65,28.66,28.61,28.66,1500.0,15.2386,15.244,15.2174,15.244,1500.0
2011-01-20 13:55:00,28.68,28.73,28.66,28.66,900.0,15.2546,15.2812,15.244,15.244,900.0
2011-01-20 14:00:00,28.76,28.76,28.76,28.76,200.0,15.2972,15.2972,15.2972,15.2972,200.0
2011-01-20 14:05:00,28.78,28.82,28.78,28.82,300.0,15.3078,15.3291,15.3078,15.3291,300.0
2011-01-20 14:10:00,28.83,28.92,28.83,28.91,900.0,15.3344,15.3823,15.3344,15.3769,900.0
2011-01-20 14:15:00,28.9,28.94,28.9,28.93,1200.0,15.3716,15.3929,15.3716,15.3876,1200.0
2011-01-20 14:20:00,28.96,28.96,28.96,28.96,100.0,15.4035,15.4035,15.4035,15.4035,100.0
2011-01-20 14:25:00,28.95,28.95,28.95,28.95,100.0,15.3982,15.3982,15.3982,15.3982,100.0
2011-01-20 14:30:00,28.95,28.97,28.95,28.97,900.0,15.3982,15.4088,15.3982,15.4088,900.0
2011-01-20 14:35:00,29.0,29.0,28.99,29.0,900.0,15.4248,15.4248,15.4195,15.4248,900.0
2011-01-20 14:40:00,28.99,29.02,28.98,28.99,3100.0,15.4195,15.4354,15.4142,15.4195,3100.0
2011-01-20 14:45:00,29.02,29.28,29.02,29.23,3000.0,15.4354,15.5737,15.4354,15.5471,3000.0
2011-01-20 14:50:00,29.28,29.38,29.28,29.37,1900.0,15.5737,15.6269,15.5737,15.6216,1900.0
2011-01-20 14:55:00,29.37,29.38,29.37,29.38,400.0,15.6216,15.6269,15.6216,15.6269,400.0
2011-01-20 15:00:00,29.39,29.63,29.39,29.63,3700.0,15.6322,15.7599,15.6322,15.7599,3700.0
2011-01-20 15:05:00,29.58,29.75,29.54,29.75,4400.0,15.7333,15.8237,15.712,15.8237,4400.0
2011-01-20 15:10:00,29.78,30.04,29.77,29.95,3600.0,15.8397,15.978,15.8344,15.9301,3600.0
2011-01-20 15:15:00,29.95,29.99,29.88,29.93,5800.0,15.9301,15.9514,15.8929,15.9195,5800.0
2011-01-20 15:20:00,29.91,29.94,29.77,29.81,5300.0,15.9088,15.9248,15.8344,15.8556,5300.0
2011-01-20 15:25:00,29.78,29.78,29.53,29.53,10200.0,15.8397,15.8397,15.7067,15.7067,10200.0
2011-01-20 15:30:00,29.53,29.61,29.53,29.6,4300.0,15.7067,15.7493,15.7067,15.7439,4300.0
2011-01-20 15:35:00,29.6,29.6,29.48,29.49,10100.0,15.7439,15.7439,15.6801,15.6854,10100.0
2011-01-20 15:40:00,29.45,29.5,29.45,29.49,1000.0,15.6642,15.6908,15.6642,15.6854,1000.0
2011-01-20 15:45:00,29.46,29.77,29.41,29.45,37200.0,15.6695,15.8344,15.6429,15.6642,37200.0
2011-01-20 15:50:00,29.45,29.45,29.42,29.44,4500.0,15.6642,15.6642,15.6482,15.6588,4500.0
2011-01-20 15:55:00,29.45,29.47,29.36,29.42,16500.0,15.6642,15.6748,15.6163,15.6482,16500.0
2011-01-21 09:30:00,29.5,29.5,29.4,29.4,1900.0,15.6908,15.6908,15.6376,15.6376,1900.0
2011-01-21 09:35:00,29.43,29.43,29.43,29.43,100.0,15.6535,15.6535,15.6535,15.6535,100.0
2011-01-21 09:40:00,29.43,29.43,29.43,29.43,0.0,15.6535,15.6535,15.6535,15.6535,0.0
2011-01-21 09:45:00,29.4,29.43,29.4,29.4,1100.0,15.6376,15.6535,15.6376,15.6376,1100.0
2011-01-21 09:50:00,29.4,29.4,29.35,29.35,1800.0,15.6376,15.6376,15.611,15.611,1800.0
2011-01-21 09:55:00,29.36,29.36,29.23,29.23,2000.0,15.6163,15.6163,15.5471,15.5471,2000.0
2011-01-21 10:00:00,29.3,29.3,29.18,29.18,600.0,15.5844,15.5844,15.5205,15.5205,600.0
2011-01-21 10:05:00,29.17,29.2,29.14,29.14,800.0,15.5152,15.5312,15.4993,15.4993,800.0
2011-01-21 10:10:00,29.1,29.1,28.99,29.01,500.0,15.478,15.478,15.4195,15.4301,500.0
2011-01-21 10:15:00,28.96,28.96,28.72,28.72,5500.0,15.4035,15.4035,15.2759,15.2759,5500.0
2011-01-21 10:20:00,28.72,28.72,28.35,28.35,6400.0,15.2759,15.2759,15.0791,15.0791,6400.0
2011-01-21 10:25:00,28.3,28.35,28.21,28.23,4600.0,15.0525,15.0791,15.0046,15.0153,4600.0
2011-01-21 10:30:00,28.23,28.55,28.23,28.55,4700.0,15.0153,15.1855,15.0153,15.1855,4700.0
2011-01-21 10:35:00,28.57,28.87,28.53,28.87,4300.0,15.1961,15.3557,15.1748,15.3557,4300.0
2011-01-21 10:40:00,28.87,28.87,28.87,28.87,0.0,15.3557,15.3557,15.3557,15.3557,0.0
2011-01-21 10:45:00,28.93,28.94,28.87,28.9,1800.0,15.3876,15.3929,15.3557,15.3716,1800.0
2011-01-21 10:50:00,28.9,28.9,28.9,28.9,100.0,15.3716,15.3716,15.3716,15.3716,100.0
2011-01-21 10:55:00,28.89,28.89,28.89,28.89,100.0,15.3663,15.3663,15.3663,15.3663,100.0
2011-01-21 11:00:00,28.89,28.89,28.89,28.89,0.0,15.3663,15.3663,15.3663,15.3663,0.0
2011-01-21 11:05:00,28.89,28.89,28.89,28.89,0.0,15.3663,15.3663,15.3663,15.3663,0.0
2011-01-21 11:10:00,28.9,28.97,28.87,28.97,3200.0,15.3716,15.4088,15.3557,15.4088,3200.0
2011-01-21 11:15:00,28.94,28.98,28.92,28.92,2200.0,15.3929,15.4142,15.3823,15.3823,2200.0
2011-01-21 11:20:00,29.0,29.0,28.93,28.93,600.0,15.4248,15.4248,15.3876,15.3876,600.0
2011-01-21 11:25:00,28.95,28.95,28.9,28.9,400.0,15.3982,15.3982,15.3716,15.3716,400.0
2011-01-21 11:30:00,28.97,29.01,28.91,29.01,2000.0,15.4088,15.4301,15.3769,15.4301,2000.0
2011-01-21 11:35:00,29.02,29.02,28.9,28.95,1900.0,15.4354,15.4354,15.3716,15.3982,1900.0
2011-01-21 11:40:00,29.0,29.06,28.88,29.01,6000.0,15.4248,15.4567,15.361,15.4301,6000.0
2011-01-21 11:45:00,28.99,28.99,28.99,28.99,200.0,15.4195,15.4195,15.4195,15.4195,200.0
2011-01-21 11:50:00,28.94,29.0,28.94,28.99,1000.0,15.3929,15.4248,15.3929,15.4195,1000.0
2011-01-21 11:55:00,28.98,29.03,28.92,29.01,1800.0,15.4142,15.4408,15.3823,15.4301,1800.0
2011-01-21 12:00:00,29.0,29.0,28.97,29.0,700.0,15.4248,15.4248,15.4088,15.4248,700.0
2011-01-21 12:05:00,29.0,29.01,28.97,29.01,500.0,15.4248,15.4301,15.4088,15.4301,500.0
2011-01-21 12:10:00,29.01,29.01,29.01,29.01,0.0,15.4301,15.4301,15.4301,15.4301,0.0
2011-01-21 12:15:00,28.98,28.99,28.97,28.97,400.0,15.4142,15.4195,15.4088,15.4088,400.0
2011-01-21 12:20:00,29.01,29.01,28.92,28.98,1300.0,15.4301,15.4301,15.3823,15.4142,1300.0
2011-01-21 12:25:00,28.99,29.1,28.98,29.01,1800.0,15.4195,15.478,15.4142,15.4301,1800.0
2011-01-21 12:30:00,28.99,28.99,28.99,28.99,500.0,15.4195,15.4195,15.4195,15.4195,500.0
2011-01-21 12:35:00,28.99,28.99,28.99,28.99,0.0,15.4195,15.4195,15.4195,15.4195,0.0
2011-01-21 12:40:00,29.02,29.02,29.0,29.0,200.0,15.4354,15.4354,15.4248,15.4248,200.0
2011-01-21 12:45:00,29.05,29.08,29.03,29.05,1200.0,15.4514,15.4674,15.4408,15.4514,1200.0
2011-01-21 12:50:00,29.05,29.05,29.05,29.05,0.0,15.4514,15.4514,15.4514,15.4514,0.0
2011-01-21 12:55:00,29.05,29.1,29.0,29.0,3000.0,15.4514,15.478,15.4248,15.4248,3000.0
2011-01-21 13:00:00,28.99,29.14,28.99,29.14,2300.0,15.4195,15.4993,15.4195,15.4993,2300.0
2011-01-21 13:05:00,29.12,29.28,29.12,29.17,3600.0,15.4886,15.5737,15.4886,15.5152,3600.0
2011-01-21 13:10:00,29.3,29.32,29.3,29.3,1200.0,15.5844,15.595,15.5844,15.5844,1200.0
2011-01-21 13:15:00,29.31,29.31,29.31,29.31,200.0,15.5897,15.5897,15.5897,15.5897,200.0
2011-01-21 13:20:00,29.31,29.31,29.31,29.31,0.0,15.5897,15.5897,15.5897,15.5897,0.0
2011-01-21 13:25:00,29.31,29.31,29.31,29.31,0.0,15.5897,15.5897,15.5897,15.5897,0.0
2011-01-21 13:30:00,29.25,29.32,29.18,29.25,5900.0,15.5578,15.595,15.5205,15.5578,5900.0
2011-01-21 13:35:00,29.23,29.23,29.2,29.2,300.0,15.5471,15.5471,15.5312,15.5312,300.0
2011-01-21 13:40:00,29.2,29.2,29.2,29.2,0.0,15.5312,15.5312,15.5312,15.5312,0.0
2011-01-21 13:45:00,29.25,29.25,29.22,29.25,700.0,15.5578,15.5578,15.5418,15.5578,700.0
2011-01-21 13:50:00,29.25,29.25,29.25,29.25,0.0,15.5578,15.5578,15.5578,15.5578,0.0
2011-01-21 13:55:00,29.24,29.25,29.24,29.25,800.0,15.5525,15.5578,15.5525,15.5578,800.0
2011-01-21 14:00:00,29.25,29.25,29.24,29.24,900.0,15.5578,15.5578,15.5525,15.5525,900.0
2011-01-21 14:05:00,29.27,29.27,29.27,29.27,100.0,15.5684,15.5684,15.5684,15.5684,100.0
2011-01-21 14:10:00,29.27,29.27,29.27,29.27,0.0,15.5684,15.5684,15.5684,15.5684,0.0
2011-01-21 14:15:00,29.27,29.27,29.27,29.27,0.0,15.5684,15.5684,15.5684,15.5684,0.0
2011-01-21 14:20:00,29.27,29.3,29.27,29.3,600.0,15.5684,15.5844,15.5684,15.5844,600.0
2011-01-21 14:25:00,29.3,29.3,29.3,29.3,0.0,15.5844,15.5844,15.5844,15.5844,0.0
2011-01-21 14:30:00,29.3,29.3,29.25,29.3,500.0,15.5844,15.5844,15.5578,15.5844,500.0
2011-01-21 14:35:00,29.3,29.43,29.3,29.33,9900.0,15.5844,15.6535,15.5844,15.6003,9900.0
2011-01-21 14:40:00,29.36,29.36,29.25,29.29,4200.0,15.6163,15.6163,15.5578,15.5791,4200.0
2011-01-21 14:45:00,29.29,29.29,29.29,29.29,0.0,15.5791,15.5791,15.5791,15.5791,0.0
2011-01-21 14:50:00,29.29,29.29,29.29,29.29,0.0,15.5791,15.5791,15.5791,15.5791,0.0
2011-01-21 14:55:00,29.29,29.29,29.29,29.29,0.0,15.5791,15.5791,15.5791,15.5791,0.0
2011-01-21 15:00:00,29.29,29.29,29.29,29.29,0.0,15.5791,15.5791,15.5791,15.5791,0.0
2011-01-21 15:05:00,29.29,29.29,29.29,29.29,0.0,15.5791,15.5791,15.5791,15.5791,0.0
2011-01-21 15:10:00,29.29,29.29,29.29,29.29,0.0,15.5791,15.5791,15.5791,15.5791,0.0
2011-01-21 15:15:00,29.3,29.3,29.3,29.3,100.0,15.5844,15.5844,15.5844,15.5844,100.0
2011-01-21 15:20:00,29.38,29.42,29.38,29.42,200.0,15.6269,15.6482,15.6269,15.6482,200.0
2011-01-21 15:25:00,29.49,29.5,29.44,29.45,1000.0,15.6854,15.6908,15.6588,15.6642,1000.0
2011-01-21 15:30:00,29.48,29.48,29.48,29.48,300.0,15.6801,15.6801,15.6801,15.6801,300.0
2011-01-21 15:35:00,29.47,29.54,29.47,29.54,900.0,15.6748,15.712,15.6748,15.712,900.0
2011-01-21 15:40:00,29.55,29.58,29.5,29.51,1400.0,15.7173,15.7333,15.6908,15.6961,1400.0
2011-01-21 15:45:00,29.46,29.51,29.44,29.44,1700.0,15.6695,15.6961,15.6588,15.6588,1700.0
2011-01-21 15:50:00,29.4,29.42,29.29,29.4,2400.0,15.6376,15.6482,15.5791,15.6376,2400.0
2011-01-21 15:55:00,29.42,29.47,29.41,29.42,3600.0,15.6482,15.6748,15.6429,15.6482,3600.0
2011-01-24 09:30:00,29.4,29.4,29.4,29.4,700.0,15.6376,15.6376,15.6376,15.6376,700.0
2011-01-24 09:35:00,29.4,29.4,29.19,29.31,500.0,15.6376,15.6376,15.5259,15.5897,500.0
2011-01-24 09:40:00,29.25,29.25,29.0,29.0,3300.0,15.5578,15.5578,15.4248,15.4248,3300.0
2011-01-24 09:45:00,28.82,28.82,28.81,28.81,1500.0,15.3291,15.3291,15.3237,15.3237,1500.0
2011-01-24 09:50:00,28.86,28.88,28.82,28.82,400.0,15.3503,15.361,15.3291,15.3291,400.0
2011-01-24 09:55:00,28.83,28.83,28.51,28.6,2800.0,15.3344,15.3344,15.1642,15.2121,2800.0
2011-01-24 10:00:00,28.6,28.61,28.51,28.55,2400.0,15.2121,15.2174,15.1642,15.1855,2400.0
2011-01-24 10:05:00,28.54,28.61,28.54,28.57,1100.0,15.1801,15.2174,15.1801,15.1961,1100.0
2011-01-24 10:10:00,28.55,28.6,28.55,28.6,200.0,15.1855,15.2121,15.1855,15.2121,200.0
2011-01-24 10:15:00,28.7,28.7,28.7,28.7,200.0,15.2652,15.2652,15.2652,15.2652,200.0
2011-01-24 10:20:00,28.7,28.7,28.7,28.7,0.0,15.2652,15.2652,15.2652,15.2652,0.0
2011-01-24 10:25:00,28.76,28.8,28.73,28.73,10900.0,15.2972,15.3184,15.2812,15.2812,10900.0
2011-01-24 10:30:00,28.71,28.76,28.71,28.76,6500.0,15.2706,15.2972,15.2706,15.2972,6500.0
2011-01-24 10:35:00,28.76,28.76,28.76,28.76,0.0,15.2972,15.2972,15.2972,15.2972,0.0
2011-01-24 10:40:00,28.68,28.72,28.68,28.68,800.0,15.2546,15.2759,15.2546,15.2546,800.0
2011-01-24 10:45:00,28.68,28.68,28.68,28.68,0.0,15.2546,15.2546,15.2546,15.2546,0.0
2011-01-24 10:50:00,28.79,28.81,28.76,28.81,500.0,15.3131,15.3237,15.2972,15.3237,500.0
2011-01-24 10:55:00,28.83,28.83,28.77,28.77,200.0,15.3344,15.3344,15.3025,15.3025,200.0
2011-01-24 11:00:00,28.76,28.83,28.76,28.83,400.0,15.2972,15.3344,15.2972,15.3344,400.0
2011-01-24 11:05:00,28.83,28.83,28.83,28.83,0.0,15.3344,15.3344,15.3344,15.3344,0.0
2011-01-24 11:10:00,28.83,28.85,28.83,28.85,3200.0,15.3344,15.345,15.3344,15.345,3200.0
2011-01-24 11:15:00,28.86,28.93,28.86,28.93,1900.0,15.3503,15.3876,15.3503,15.3876,1900.0
2011-01-24 11:20:00,29.12,29.12,29.12,29.12,1000.0,15.4886,15.4886,15.4886,15.4886,1000.0
2011-01-24 11:25:00,29.14,29.2,29.12,29.2,1500.0,15.4993,15.5312,15.4886,15.5312,1500.0
2011-01-24 11:30:00,29.24,29.25,29.24,29.25,2000.0,15.5525,15.5578,15.5525,15.5578,2000.0
2011-01-24 11:35:00,29.25,29.25,29.25,29.25,0.0,15.5578,15.5578,15.5578,15.5578,0.0
2011-01-24 11:40:00,29.3,29.3,29.3,29.3,1000.0,15.5844,15.5844,15.5844,15.5844,1000.0
2011-01-24 11:45:00,29.3,29.3,29.3,29.3,0.0,15.5844,15.5844,15.5844,15.5844,0.0
2011-01-24 11:50:00,29.3,29.3,29.3,29.3,0.0,15.5844,15.5844,15.5844,15.5844,0.0
2011-01-24 11:55:00,29.25,29.25,29.25,29.25,100.0,15.5578,15.5578,15.5578,15.5578,100.0
2011-01-24 12:00:00,29.25,29.25,29.25,29.25,0.0,15.5578,15.5578,15.5578,15.5578,0.0
2011-01-24 12:05:00,29.25,29.26,29.25,29.26,1200.0,15.5578,15.5631,15.5578,15.5631,1200.0
2011-01-24 12:10:00,29.3,29.39,29.3,29.31,1400.0,15.5844,15.6322,15.5844,15.5897,1400.0
2011-01-24 12:15:00,29.31,29.31,29.31,29.31,0.0,15.5897,15.5897,15.5897,15.5897,0.0
2011-01-24 12:20:00,29.31,29.39,29.31,29.39,700.0,15.5897,15.6322,15.5897,15.6322,700.0
2011-01-24 12:25:00,29.4,29.4,29.4,29.4,300.0,15.6376,15.6376,15.6376,15.6376,300.0
2011-01-24 12:30:00,29.4,29.4,29.31,29.35,1600.0,15.6376,15.6376,15.5897,15.611,1600.0
2011-01-24 12:35:00,29.38,29.46,29.38,29.46,1000.0,15.6269,15.6695,15.6269,15.6695,1000.0
2011-01-24 12:40:00,29.46,29.46,29.46,29.46,0.0,15.6695,15.6695,15.6695,15.6695,0.0
2011-01-24 12:45:00,29.44,29.44,29.4,29.44,1600.0,15.6588,15.6588,15.6376,15.6588,1600.0
2011-01-24 12:50:00,29.4,29.4,29.38,29.38,1000.0,15.6376,15.6376,15.6269,15.6269,1000.0
2011-01-24 12:55:00,29.38,29.38,29.38,29.38,100.0,15.6269,15.6269,15.6269,15.6269,100.0
2011-01-24 13:00:00,29.38,29.38,29.38,29.38,0.0,15.6269,15.6269,15.6269,15.6269,0.0
2011-01-24 13:05:00,29.45,29.72,29.45,29.67,1800.0,15.6642,15.8078,15.6642,15.7812,1800.0
2011-01-24 13:10:00,29.7,29.7,29.61,29.61,10400.0,15.7971,15.7971,15.7493,15.7493,10400.0
2011-01-24 13:15:00,29.58,29.58,29.58,29.58,100.0,15.7333,15.7333,15.7333,15.7333,100.0
2011-01-24 13:20:00,29.59,29.59,29.51,29.57,1600.0,15.7386,15.7386,15.6961,15.728,1600.0
2011-01-24 13:25:00,29.73,29.73,29.73,29.73,800.0,15.8131,15.8131,15.8131,15.8131,800.0
2011-01-24 13:30:00,29.74,29.76,29.74,29.76,3500.0,15.8184,15.829,15.8184,15.829,3500.0
2011-01-24 13:35:00,29.79,29.79,29.76,29.76,200.0,15.845,15.845,15.829,15.829,200.0
2011-01-24 13:40:00,29.78,29.78,29.78,29.78,100.0,15.8397,15.8397,15.8397,15.8397,100.0
2011-01-24 13:45:00,29.78,29.78,29.76,29.77,500.0,15.8397,15.8397,15.829,15.8344,500.0
2011-01-24 13:50:00,29.79,29.83,29.79,29.83,400.0,15.845,15.8663,15.845,15.8663,400.0
2011-01-24 13:55:00,29.84,29.88,29.75,29.75,3400.0,15.8716,15.8929,15.8237,15.8237,3400.0
2011-01-24 14:00:00,29.72,29.72,29.66,29.69,1600.0,15.8078,15.8078,15.7759,15.7918,1600.0
2011-01-24 14:05:00,29.69,29.69,29.51,29.51,900.0,15.7918,15.7918,15.6961,15.6961,900.0
2011-01-24 14:10:00,29.59,29.7,29.54,29.54,2700.0,15.7386,15.7971,15.712,15.712,2700.0
2011-01-24 14:15:00,29.51,29.56,29.51,29.56,200.0,15.6961,15.7227,15.6961,15.7227,200.0
2011-01-24 14:20:00,29.51,29.52,29.51,29.52,600.0,15.6961,15.7014,15.6961,15.7014,600.0
2011-01-24 14:25:00,29.58,29.61,29.58,29.61,200.0,15.7333,15.7493,15.7333,15.7493,200.0
2011-01-24 14:30:00,29.57,29.59,29.57,29.59,400.0,15.728,15.7386,15.728,15.7386,400.0
2011-01-24 14:35:00,29.61,29.65,29.61,29.65,200.0,15.7493,15.7705,15.7493,15.7705,200.0
2011-01-24 14:40:00,29.63,29.65,29.63,29.65,300.0,15.7599,15.7705,15.7599,15.7705,300.0
2011-01-24 14:45:00,29.58,29.63,29.44,29.44,8600.0,15.7333,15.7599,15.6588,15.6588,8600.0
2011-01-24 14:50:00,29.47,29.55,29.45,29.55,1200.0,15.6748,15.7173,15.6642,15.7173,1200.0
2011-01-24 14:55:00,29.55,29.71,29.55,29.69,7800.0,15.7173,15.8024,15.7173,15.7918,7800.0
2011-01-24 15:00:00,29.7,29.7,29.67,29.67,600.0,15.7971,15.7971,15.7812,15.7812,600.0
2011-01-24 15:05:00,29.63,29.69,29.63,29.69,500.0,15.7599,15.7918,15.7599,15.7918,500.0
2011-01-24 15:10:00,29.74,29.87,29.74,29.87,1000.0,15.8184,15.8876,15.8184,15.8876,1000.0
2011-01-24 15:15:00,29.79,29.79,29.71,29.75,1100.0,15.845,15.845,15.8024,15.8237,1100.0
2011-01-24 15:20:00,29.73,29.76,29.68,29.75,6300.0,15.8131,15.829,15.7865,15.8237,6300.0
2011-01-24 15:25:00,29.75,29.93,29.73,29.75,3800.0,15.8237,15.9195,15.8131,15.8237,3800.0
2011-01-24 15:30:00,29.75,29.94,29.75,29.94,600.0,15.8237,15.9248,15.8237,15.9248,600.0
2011-01-24 15:35:00,29.92,30.0,29.84,30.0,600.0,15.9141,15.9567,15.8716,15.9567,600.0
2011-01-24 15:40:00,30.0,30.06,29.93,30.03,1100.0,15.9567,15.9886,15.9195,15.9727,1100.0
2011-01-24 15:45:00,30.05,30.11,30.05,30.1,2800.0,15.9833,16.0152,15.9833,16.0099,2800.0
2011-01-24 15:50:00,30.23,30.23,30.1,30.1,1600.0,16.079,16.079,16.0099,16.0099,1600.0
2011-01-24 15:55:00,30.09,30.15,30.06,30.07,8500.0,16.0046,16.0365,15.9886,15.9939,8500.0
2011-01-25 09:30:00,30.04,30.29,30.0,30.29,2300.0,15.978,16.1109,15.9567,16.1109,2300.0
2011-01-25 09:35:00,30.15,30.17,30.09,30.09,900.0,16.0365,16.0471,16.0046,16.0046,900.0
2011-01-25 09:40:00,30.09,30.1,30.09,30.1,200.0,16.0046,16.0099,16.0046,16.0099,200.0
2011-01-25 09:45:00,30.19,30.19,30.13,30.13,1100.0,16.0578,16.0578,16.0258,16.0258,1100.0
2011-01-25 09:50:00,30.16,30.2,29.92,30.2,2500.0,16.0418,16.0631,15.9141,16.0631,2500.0
2011-01-25 09:55:00,30.17,30.19,30.17,30.19,200.0,16.0471,16.0578,16.0471,16.0578,200.0
2011-01-25 10:00:00,30.05,30.09,30.02,30.03,500.0,15.9833,16.0046,15.9673,15.9727,500.0
2011-01-25 10:05:00,30.04,30.12,30.0,30.06,1100.0,15.978,16.0205,15.9567,15.9886,1100.0
2011-01-25 10:10:00,30.03,30.03,30.03,30.03,100.0,15.9727,15.9727,15.9727,15.9727,100.0
2011-01-25 10:15:00,30.03,30.03,30.03,30.03,0.0,15.9727,15.9727,15.9727,15.9727,0.0
2011-01-25 10:20:00,30.0,30.03,30.0,30.03,700.0,15.9567,15.9727,15.9567,15.9727,700.0
2011-01-25 10:25:00,30.0,30.0,30.0,30.0,400.0,15.9567,15.9567,15.9567,15.9567,400.0
2011-01-25 10:30:00,30.0,30.07,30.0,30.06,1000.0,15.9567,15.9939,15.9567,15.9886,1000.0
2011-01-25 10:35:00,30.09,30.09,29.92,29.98,3700.0,16.0046,16.0046,15.9141,15.9461,3700.0
2011-01-25 10:40:00,29.98,30.05,29.98,30.02,700.0,15.9461,15.9833,15.9461,15.9673,700.0
2011-01-25 10:45:00,30.05,30.07,30.03,30.07,300.0,15.9833,15.9939,15.9727,15.9939,300.0
2011-01-25 10:50:00,30.01,30.01,29.94,30.0,1000.0,15.962,15.962,15.9248,15.9567,1000.0
2011-01-25 10:55:00,29.99,30.0,29.95,29.98,4700.0,15.9514,15.9567,15.9301,15.9461,4700.0
2011-01-25 11:00:00,29.97,29.99,29.97,29.97,300.0,15.9407,15.9514,15.9407,15.9407,300.0
2011-01-25 11:05:00,29.96,29.97,29.96,29.97,800.0,15.9354,15.9407,15.9354,15.9407,800.0
2011-01-25 11:10:00,29.95,29.95,29.89,29.93,900.0,15.9301,15.9301,15.8982,15.9195,900.0
2011-01-25 11:15:00,29.9,29.9,29.86,29.86,700.0,15.9035,15.9035,15.8822,15.8822,700.0
2011-01-25 11:20:00,29.95,29.95,29.89,29.9,1800.0,15.9301,15.9301,15.8982,15.9035,1800.0
2011-01-25 11:25:00,29.9,29.99,29.9,29.98,1200.0,15.9035,15.9514,15.9035,15.9461,1200.0
2011-01-25 11:30:00,29.99,29.99,29.95,29.95,300.0,15.9514,15.9514,15.9301,15.9301,300.0
2011-01-25 11:35:00,29.99,30.05,29.99,30.03,600.0,15.9514,15.9833,15.9514,15.9727,600.0
2011-01-25 11:40:00,30.06,30.08,30.06,30.07,500.0,15.9886,15.9992,15.9886,15.9939,500.0
2011-01-25 11:45:00,30.01,30.08,30.01,30.06,1500.0,15.962,15.9992,15.962,15.9886,1500.0
2011-01-25 11:50:00,30.01,30.1,30.01,30.08,3000.0,15.962,16.0099,15.962,15.9992,3000.0
2011-01-25 11:55:00,30.05,30.11,30.03,30.08,2100.0,15.9833,16.0152,15.9727,15.9992,2100.0
2011-01-25 12:00:00,30.08,30.15,30.06,30.06,18200.0,15.9992,16.0365,15.9886,15.9886,18200.0
2011-01-25 12:05:00,30.06,30.15,29.98,30.15,4100.0,15.9886,16.0365,15.9461,16.0365,4100.0
2011-01-25 12:10:00,30.15,30.15,30.13,30.15,900.0,16.0365,16.0365,16.0258,16.0365,900.0
2011-01-25 12:15:00,30.14,30.15,30.13,30.15,1000.0,16.0312,16.0365,16.0258,16.0365,1000.0
2011-01-25 12:20:00,30.13,30.15,30.09,30.09,1700.0,16.0258,16.0365,16.0046,16.0046,1700.0
2011-01-25 12:25:00,30.07,30.08,30.01,30.04,1200.0,15.9939,15.9992,15.962,15.978,1200.0
2011-01-25 12:30:00,30.07,30.08,30.03,30.08,1700.0,15.9939,15.9992,15.9727,15.9992,1700.0
2011-01-25 12:35:00,30.1,30.15,30.1,30.15,1000.0,16.0099,16.0365,16.0099,16.0365,1000.0
2011-01-25 12:40:00,30.15,30.19,30.15,30.18,1100.0,16.0365,16.0578,16.0365,16.0524,1100.0
2011-01-25 12:45:00,30.18,30.18,30.18,30.18,100.0,16.0524,16.0524,16.0524,16.0524,100.0
2011-01-25 12:50:00,30.18,30.19,30.17,30.19,1000.0,16.0524,16.0578,16.0471,16.0578,1000.0
2011-01-25 12:55:00,30.18,30.18,30.18,30.18,100.0,16.0524,16.0524,16.0524,16.0524,100.0
2011-01-25 13:00:00,30.18,30.18,30.18,30.18,100.0,16.0524,16.0524,16.0524,16.0524,100.0
2011-01-25 13:05:00,30.18,30.19,30.17,30.18,1400.0,16.0524,16.0578,16.0471,16.0524,1400.0
2011-01-25 13:10:00,30.19,30.21,30.19,30.21,1500.0,16.0578,16.0684,16.0578,16.0684,1500.0
2011-01-25 13:15:00,30.2,30.22,30.15,30.18,700.0,16.0631,16.0737,16.0365,16.0524,700.0
2011-01-25 13:20:00,30.19,30.19,30.19,30.19,300.0,16.0578,16.0578,16.0578,16.0578,300.0
2011-01-25 13:25:00,30.19,30.2,30.19,30.19,1100.0,16.0578,16.0631,16.0578,16.0578,1100.0
2011-01-25 13:30:00,30.2,30.22,30.19,30.22,2000.0,16.0631,16.0737,16.0578,16.0737,2000.0
2011-01-25 13:35:00,30.21,30.33,30.21,30.32,3200.0,16.0684,16.1322,16.0684,16.1269,3200.0
2011-01-25 13:40:00,30.39,30.39,30.34,30.35,600.0,16.1641,16.1641,16.1375,16.1429,600.0
2011-01-25 13:45:00,30.36,30.38,30.34,30.34,700.0,16.1482,16.1588,16.1375,16.1375,700.0
2011-01-25 13:50:00,30.4,30.68,30.37,30.68,7400.0,16.1695,16.3184,16.1535,16.3184,7400.0
2011-01-25 13:55:00,30.68,30.78,30.5,30.5,5600.0,16.3184,16.3716,16.2226,16.2226,5600.0
2011-01-25 14:00:00,30.58,30.58,30.47,30.49,1300.0,16.2652,16.2652,16.2067,16.2173,1300.0
2011-01-25 14:05:00,30.52,30.98,30.3,30.7,24200.0,16.2333,16.4779,16.1163,16.329,24200.0
2011-01-25 14:10:00,30.76,30.82,30.7,30.74,7000.0,16.3609,16.3928,16.329,16.3503,7000.0
2011-01-25 14:15:00,30.73,30.75,30.56,30.64,5200.0,16.345,16.3556,16.2546,16.2971,5200.0
2011-01-25 14:20:00,30.58,30.58,30.45,30.45,3200.0,16.2652,16.2652,16.196,16.196,3200.0
2011-01-25 14:25:00,30.49,30.49,30.3,30.32,2000.0,16.2173,16.2173,16.1163,16.1269,2000.0
2011-01-25 14:30:00,30.37,30.43,30.35,30.41,1100.0,16.1535,16.1854,16.1429,16.1748,1100.0
2011-01-25 14:35:00,30.42,30.48,30.41,30.48,1200.0,16.1801,16.212,16.1748,16.212,1200.0
2011-01-25 14:40:00,30.48,30.49,30.39,30.39,2400.0,16.212,16.2173,16.1641,16.1641,2400.0
2011-01-25 14:45:00,30.43,30.43,30.27,30.27,2500.0,16.1854,16.1854,16.1003,16.1003,2500.0
2011-01-25 14:50:00,30.3,30.31,30.28,30.31,2400.0,16.1163,16.1216,16.1056,16.1216,2400.0
2011-01-25 14:55:00,30.27,30.29,30.22,30.25,2500.0,16.1003,16.1109,16.0737,16.0897,2500.0
2011-01-25 15:00:00,30.36,30.39,30.25,30.25,900.0,16.1482,16.1641,16.0897,16.0897,900.0
2011-01-25 15:05:00,30.25,30.29,30.22,30.29,1200.0,16.0897,16.1109,16.0737,16.1109,1200.0
2011-01-25 15:10:00,30.27,30.27,30.23,30.24,1300.0,16.1003,16.1003,16.079,16.0843,1300.0
2011-01-25 15:15:00,30.22,30.28,30.22,30.28,1700.0,16.0737,16.1056,16.0737,16.1056,1700.0
2011-01-25 15:20:00,30.3,30.31,30.26,30.29,1000.0,16.1163,16.1216,16.095,16.1109,1000.0
2011-01-25 15:25:00,30.29,30.3,30.26,30.29,2500.0,16.1109,16.1163,16.095,16.1109,2500.0
2011-01-25 15:30:00,30.25,30.29,30.22,30.23,6800.0,16.0897,16.1109,16.0737,16.079,6800.0
2011-01-25 15:35:00,30.23,30.29,30.22,30.27,16000.0,16.079,16.1109,16.0737,16.1003,16000.0
2011-01-25 15:40:00,30.22,30.25,30.22,30.25,3600.0,16.0737,16.0897,16.0737,16.0897,3600.0
2011-01-25 15:45:00,30.25,30.3,30.22,30.29,5000.0,16.0897,16.1163,16.0737,16.1109,5000.0
2011-01-25 15:50:00,30.3,30.31,30.22,30.24,9500.0,16.1163,16.1216,16.0737,16.0843,9500.0
2011-01-25 15:55:00,30.24,30.24,30.15,30.19,5000.0,16.0843,16.0843,16.0365,16.0578,5000.0
2011-01-26 09:30:00,30.23,30.23,30.23,30.23,500.0,16.079,16.079,16.079,16.079,500.0
2011-01-26 09:35:00,30.23,30.23,30.23,30.23,0.0,16.079,16.079,16.079,16.079,0.0
2011-01-26 09:40:00,30.23,30.23,30.23,30.23,0.0,16.079,16.079,16.079,16.079,0.0
2011-01-26 09:45:00,30.21,30.25,30.19,30.19,500.0,16.0684,16.0897,16.0578,16.0578,500.0
2011-01-26 09:50:00,30.2,30.2,30.01,30.01,1200.0,16.0631,16.0631,15.962,15.962,1200.0
2011-01-26 09:55:00,30.01,30.01,30.01,30.01,0.0,15.962,15.962,15.962,15.962,0.0
2011-01-26 10:00:00,30.01,30.01,29.89,29.89,1400.0,15.962,15.962,15.8982,15.8982,1400.0
2011-01-26 10:05:00,29.89,29.89,29.86,29.86,200.0,15.8982,15.8982,15.8822,15.8822,200.0
2011-01-26 10:10:00,29.71,29.72,29.6,29.6,1100.0,15.8024,15.8078,15.7439,15.7439,1100.0
2011-01-26 10:15:00,29.71,29.71,29.71,29.71,200.0,15.8024,15.8024,15.8024,15.8024,200.0
2011-01-26 10:20:00,29.71,30.13,29.71,30.04,1300.0,15.8024,16.0258,15.8024,15.978,1300.0
2011-01-26 10:25:00,29.9,30.2,29.85,30.2,15300.0,15.9035,16.0631,15.8769,16.0631,15300.0
2011-01-26 10:30:00,30.23,30.24,30.23,30.24,200.0,16.079,16.0843,16.079,16.0843,200.0
2011-01-26 10:35:00,30.24,30.24,30.24,30.24,0.0,16.0843,16.0843,16.0843,16.0843,0.0
2011-01-26 10:40:00,30.27,30.34,30.27,30.34,1500.0,16.1003,16.1375,16.1003,16.1375,1500.0
2011-01-26 10:45:00,30.35,30.41,30.17,30.4,2600.0,16.1429,16.1748,16.0471,16.1695,2600.0
2011-01-26 10:50:00,30.4,30.4,30.4,30.4,0.0,16.1695,16.1695,16.1695,16.1695,0.0
2011-01-26 10:55:00,30.4,30.41,30.34,30.34,400.0,16.1695,16.1748,16.1375,16.1375,400.0
2011-01-26 11:00:00,30.35,30.35,30.35,30.35,100.0,16.1429,16.1429,16.1429,16.1429,100.0
2011-01-26 11:05:00,30.44,30.46,30.42,30.46,1100.0,16.1907,16.2014,16.1801,16.2014,1100.0
2011-01-26 11:10:00,30.44,30.46,30.44,30.46,400.0,16.1907,16.2014,16.1907,16.2014,400.0
2011-01-26 11:15:00,30.46,30.46,30.46,30.46,0.0,16.2014,16.2014,16.2014,16.2014,0.0
2011-01-26 11:20:00,30.46,30.46,30.46,30.46,0.0,16.2014,16.2014,16.2014,16.2014,0.0
2011-01-26 11:25:00,30.46,30.46,30.46,30.46,0.0,16.2014,16.2014,16.2014,16.2014,0.0
2011-01-26 11:30:00,30.43,30.45,30.33,30.4,5300.0,16.1854,16.196,16.1322,16.1695,5300.0
2011-01-26 11:35:00,30.41,30.61,30.37,30.61,2600.0,16.1748,16.2811,16.1535,16.2811,2600.0
2011-01-26 11:40:00,30.6,30.63,30.46,30.5,4400.0,16.2758,16.2918,16.2014,16.2226,4400.0
2011-01-26 11:45:00,30.5,30.56,30.49,30.5,2900.0,16.2226,16.2546,16.2173,16.2226,2900.0
2011-01-26 11:50:00,30.5,30.5,30.5,30.5,0.0,16.2226,16.2226,16.2226,16.2226,0.0
2011-01-26 11:55:00,30.53,30.53,30.53,30.53,100.0,16.2386,16.2386,16.2386,16.2386,100.0
2011-01-26 12:00:00,30.51,30.52,30.51,30.51,900.0,16.228,16.2333,16.228,16.228,900.0
2011-01-26 12:05:00,30.48,30.55,30.48,30.53,1000.0,16.212,16.2492,16.212,16.2386,1000.0
2011-01-26 12:10:00,30.64,30.66,30.26,30.44,7700.0,16.2971,16.3077,16.095,16.1907,7700.0
2011-01-26 12:15:00,30.42,30.49,30.4,30.4,700.0,16.1801,16.2173,16.1695,16.1695,700.0
2011-01-26 12:20:00,30.48,30.5,30.48,30.5,500.0,16.212,16.2226,16.212,16.2226,500.0
2011-01-26 12:25:00,30.62,30.74,30.49,30.57,1000.0,16.2865,16.3503,16.2173,16.2599,1000.0
2011-01-26 12:30:00,30.52,30.66,30.51,30.57,3500.0,16.2333,16.3077,16.228,16.2599,3500.0
2011-01-26 12:35:00,30.53,30.72,30.52,30.72,900.0,16.2386,16.3397,16.2333,16.3397,900.0
2011-01-26 12:40:00,30.65,30.65,30.65,30.65,100.0,16.3024,16.3024,16.3024,16.3024,100.0
2011-01-26 12:45:00,30.65,30.65,30.54,30.54,500.0,16.3024,16.3024,16.2439,16.2439,500.0
2011-01-26 12:50:00,30.65,30.77,30.64,30.72,900.0,16.3024,16.3663,16.2971,16.3397,900.0
2011-01-26 12:55:00,30.76,30.76,30.76,30.76,100.0,16.3609,16.3609,16.3609,16.3609,100.0
2011-01-26 13:00:00,30.7,30.81,30.7,30.8,1700.0,16.329,16.3875,16.329,16.3822,1700.0
2011-01-26 13:05:00,30.78,30.81,30.7,30.7,2800.0,16.3716,16.3875,16.329,16.329,2800.0
2011-01-26 13:10:00,30.7,30.72,30.7,30.72,400.0,16.329,16.3397,16.329,16.3397,400.0
2011-01-26 13:15:00,30.72,30.72,30.39,30.51,2300.0,16.3397,16.3397,16.1641,16.228,2300.0
2011-01-26 13:20:00,30.45,30.56,30.37,30.55,1100.0,16.196,16.2546,16.1535,16.2492,1100.0
2011-01-26 13:25:00,30.58,30.6,30.53,30.6,1300.0,16.2652,16.2758,16.2386,16.2758,1300.0
2011-01-26 13:30:00,30.57,30.59,30.33,30.44,4100.0,16.2599,16.2705,16.1322,16.1907,4100.0
2011-01-26 13:35:00,30.45,30.52,30.41,30.52,1100.0,16.196,16.2333,16.1748,16.2333,1100.0
2011-01-26 13:40:00,30.55,30.6,30.44,30.6,2900.0,16.2492,16.2758,16.1907,16.2758,2900.0
2011-01-26 13:45:00,30.6,30.6,30.6,30.6,0.0,16.2758,16.2758,16.2758,16.2758,0.0
2011-01-26 13:50:00,30.53,30.53,30.42,30.42,2700.0,16.2386,16.2386,16.1801,16.1801,2700.0
2011-01-26 13:55:00,30.4,30.4,30.25,30.33,2300.0,16.1695,16.1695,16.0897,16.1322,2300.0
2011-01-26 14:00:00,30.2,30.25,30.06,30.23,7900.0,16.0631,16.0897,15.9886,16.079,7900.0
2011-01-26 14:05:00,30.21,30.45,30.13,30.45,6800.0,16.0684,16.196,16.0258,16.196,6800.0
2011-01-26 14:10:00,30.38,30.68,30.27,30.41,12400.0,16.1588,16.3184,16.1003,16.1748,12400.0
2011-01-26 14:15:00,30.53,30.53,30.53,30.53,200.0,16.2386,16.2386,16.2386,16.2386,200.0
2011-01-26 14:20:00,30.4,30.4,30.11,30.11,800.0,16.1695,16.1695,16.0152,16.0152,800.0
2011-01-26 14:25:00,30.28,30.28,30.28,30.28,100.0,16.1056,16.1056,16.1056,16.1056,100.0
2011-01-26 14:30:00,30.18,30.27,30.18,30.27,1800.0,16.0524,16.1003,16.0524,16.1003,1800.0
2011-01-26 14:35:00,30.28,30.28,30.15,30.23,1300.0,16.1056,16.1056,16.0365,16.079,1300.0
2011-01-26 14:40:00,30.21,30.21,30.15,30.15,1000.0,16.0684,16.0684,16.0365,16.0365,1000.0
2011-01-26 14:45:00,30.21,30.21,30.21,30.21,400.0,16.0684,16.0684,16.0684,16.0684,400.0
2011-01-26 14:50:00,30.21,30.21,30.21,30.21,0.0,16.0684,16.0684,16.0684,16.0684,0.0
2011-01-26 14:55:00,30.21,30.21,30.21,30.21,0.0,16.0684,16.0684,16.0684,16.0684,0.0
2011-01-26 15:00:00,30.42,30.42,30.42,30.42,100.0,16.1801,16.1801,16.1801,16.1801,100.0
2011-01-26 15:05:00,30.34,30.34,30.32,30.32,400.0,16.1375,16.1375,16.1269,16.1269,400.0
2011-01-26 15:10:00,30.31,30.43,30.31,30.41,1600.0,16.1216,16.1854,16.1216,16.1748,1600.0
2011-01-26 15:15:00,30.41,30.41,30.41,30.41,0.0,16.1748,16.1748,16.1748,16.1748,0.0
2011-01-26 15:20:00,30.39,30.39,30.35,30.35,800.0,16.1641,16.1641,16.1429,16.1429,800.0
2011-01-26 15:25:00,30.31,30.31,30.22,30.22,300.0,16.1216,16.1216,16.0737,16.0737,300.0
2011-01-26 15:30:00,30.22,30.22,30.22,30.22,0.0,16.0737,16.0737,16.0737,16.0737,0.0
2011-01-26 15:35:00,30.31,30.31,30.31,30.31,100.0,16.1216,16.1216,16.1216,16.1216,100.0
2011-01-26 15:40:00,30.29,30.29,30.29,30.29,100.0,16.1109,16.1109,16.1109,16.1109,100.0
2011-01-26 15:45:00,30.29,30.4,30.24,30.4,1800.0,16.1109,16.1695,16.0843,16.1695,1800.0
2011-01-26 15:50:00,30.4,30.4,30.33,30.36,700.0,16.1695,16.1695,16.1322,16.1482,700.0
2011-01-26 15:55:00,30.33,30.38,30.29,30.38,1600.0,16.1322,16.1588,16.1109,16.1588,1600.0
2011-01-27 09:30:00,30.24,30.24,30.0,30.0,300.0,16.0843,16.0843,15.9567,15.9567,300.0
2011-01-27 09:35:00,30.0,30.0,30.0,30.0,0.0,15.9567,15.9567,15.9567,15.9567,0.0
2011-01-27 09:40:00,30.06,30.06,30.06,30.06,100.0,15.9886,15.9886,15.9886,15.9886,100.0
2011-01-27 09:45:00,30.21,30.25,30.21,30.25,500.0,16.0684,16.0897,16.0684,16.0897,500.0
2011-01-27 09:50:00,30.25,30.25,30.25,30.25,0.0,16.0897,16.0897,16.0897,16.0897,0.0
2011-01-27 09:55:00,30.25,30.25,30.25,30.25,0.0,16.0897,16.0897,16.0897,16.0897,0.0
2011-01-27 10:00:00,30.35,30.4,30.35,30.4,1300.0,16.1429,16.1695,16.1429,16.1695,1300.0
2011-01-27 10:05:00,30.4,30.4,30.4,30.4,0.0,16.1695,16.1695,16.1695,16.1695,0.0
2011-01-27 10:10:00,30.4,30.4,30.39,30.39,1100.0,16.1695,16.1695,16.1641,16.1641,1100.0
2011-01-27 10:15:00,30.39,30.39,30.39,30.39,0.0,16.1641,16.1641,16.1641,16.1641,0.0
2011-01-27 10:20:00,30.39,30.39,30.39,30.39,0.0,16.1641,16.1641,16.1641,16.1641,0.0
2011-01-27 10:25:00,30.39,30.39,30.39,30.39,0.0,16.1641,16.1641,16.1641,16.1641,0.0
2011-01-27 10:30:00,30.39,30.39,30.39,30.39,0.0,16.1641,16.1641,16.1641,16.1641,0.0
2011-01-27 10:35:00,30.39,30.39,30.39,30.39,0.0,16.1641,16.1641,16.1641,16.1641,0.0
2011-01-27 10:40:00,30.39,30.39,30.39,30.39,0.0,16.1641,16.1641,16.1641,16.1641,0.0
2011-01-27 10:45:00,30.39,30.39,30.39,30.39,0.0,16.1641,16.1641,16.1641,16.1641,0.0
2011-01-27 10:50:00,30.39,30.39,30.39,30.39,0.0,16.1641,16.1641,16.1641,16.1641,0.0
2011-01-27 10:55:00,30.39,30.39,30.39,30.39,0.0,16.1641,16.1641,16.1641,16.1641,0.0
2011-01-27 11:00:00,30.39,30.39,30.39,30.39,0.0,16.1641,16.1641,16.1641,16.1641,0.0
2011-01-27 11:05:00,30.39,30.39,30.39,30.39,0.0,16.1641,16.1641,16.1641,16.1641,0.0
2011-01-27 11:10:00,30.39,30.39,30.39,30.39,0.0,16.1641,16.1641,16.1641,16.1641,0.0
2011-01-27 11:15:00,30.43,30.43,30.43,30.43,600.0,16.1854,16.1854,16.1854,16.1854,600.0
2011-01-27 11:20:00,30.47,30.5,30.47,30.5,2000.0,16.2067,16.2226,16.2067,16.2226,2000.0
2011-01-27 11:25:00,30.35,30.35,30.3,30.31,2100.0,16.1429,16.1429,16.1163,16.1216,2100.0
2011-01-27 11:30:00,30.3,30.3,30.3,30.3,3100.0,16.1163,16.1163,16.1163,16.1163,3100.0
2011-01-27 11:35:00,30.3,30.31,30.3,30.31,1200.0,16.1163,16.1216,16.1163,16.1216,1200.0
2011-01-27 11:40:00,30.31,30.31,30.31,30.31,0.0,16.1216,16.1216,16.1216,16.1216,0.0
2011-01-27 11:45:00,30.38,30.38,30.38,30.38,400.0,16.1588,16.1588,16.1588,16.1588,400.0
2011-01-27 11:50:00,30.38,30.39,30.38,30.38,300.0,16.1588,16.1641,16.1588,16.1588,300.0
2011-01-27 11:55:00,30.37,30.37,30.36,30.36,200.0,16.1535,16.1535,16.1482,16.1482,200.0
2011-01-27 12:00:00,30.38,30.38,30.38,30.38,200.0,16.1588,16.1588,16.1588,16.1588,200.0
2011-01-27 12:05:00,30.38,30.38,30.38,30.38,0.0,16.1588,16.1588,16.1588,16.1588,0.0
2011-01-27 12:10:00,30.38,30.38,30.38,30.38,0.0,16.1588,16.1588,16.1588,16.1588,0.0
2011-01-27 12:15:00,30.33,30.39,30.3,30.35,900.0,16.1322,16.1641,16.1163,16.1429,900.0
2011-01-27 12:20:00,30.35,30.35,30.35,30.35,0.0,16.1429,16.1429,16.1429,16.1429,0.0
2011-01-27 12:25:00,30.3,30.39,30.3,30.39,300.0,16.1163,16.1641,16.1163,16.1641,300.0
2011-01-27 12:30:00,30.39,30.39,30.39,30.39,0.0,16.1641,16.1641,16.1641,16.1641,0.0
2011-01-27 12:35:00,30.4,30.4,30.4,30.4,100.0,16.1695,16.1695,16.1695,16.1695,100.0
2011-01-27 12:40:00,30.4,30.4,30.4,30.4,0.0,16.1695,16.1695,16.1695,16.1695,0.0
2011-01-27 12:45:00,30.4,30.4,30.4,30.4,0.0,16.1695,16.1695,16.1695,16.1695,0.0
2011-01-27 12:50:00,30.38,30.38,30.38,30.38,100.0,16.1588,16.1588,16.1588,16.1588,100.0
2011-01-27 12:55:00,30.38,30.38,30.38,30.38,0.0,16.1588,16.1588,16.1588,16.1588,0.0
2011-01-27 13:00:00,30.38,30.38,30.38,30.38,0.0,16.1588,16.1588,16.1588,16.1588,0.0
2011-01-27 13:05:00,30.41,30.41,30.41,30.41,100.0,16.1748,16.1748,16.1748,16.1748,100.0
2011-01-27 13:10:00,30.34,30.35,30.34,30.35,500.0,16.1375,16.1429,16.1375,16.1429,500.0
2011-01-27 13:15:00,30.35,30.35,30.35,30.35,100.0,16.1429,16.1429,16.1429,16.1429,100.0
2011-01-27 13:20:00,30.35,30.35,30.35,30.35,0.0,16.1429,16.1429,16.1429,16.1429,0.0
2011-01-27 13:25:00,30.35,30.35,30.35,30.35,0.0,16.1429,16.1429,16.1429,16.1429,0.0
2011-01-27 13:30:00,30.34,30.6,30.34,30.49,9200.0,16.1375,16.2758,16.1375,16.2173,9200.0
2011-01-27 13:35:00,30.37,30.37,30.37,30.37,100.0,16.1535,16.1535,16.1535,16.1535,100.0
2011-01-27 13:40:00,30.37,30.37,30.37,30.37,0.0,16.1535,16.1535,16.1535,16.1535,0.0
2011-01-27 13:45:00,30.41,30.47,30.41,30.47,4800.0,16.1748,16.2067,16.1748,16.2067,4800.0
2011-01-27 13:50:00,30.38,30.4,30.38,30.39,300.0,16.1588,16.1695,16.1588,16.1641,300.0
2011-01-27 13:55:00,30.39,30.44,30.38,30.38,1300.0,16.1641,16.1907,16.1588,16.1588,1300.0
2011-01-27 14:00:00,30.38,30.38,30.38,30.38,0.0,16.1588,16.1588,16.1588,16.1588,0.0
2011-01-27 14:05:00,30.38,30.38,30.38,30.38,0.0,16.1588,16.1588,16.1588,16.1588,0.0
2011-01-27 14:10:00,30.38,30.38,30.38,30.38,0.0,16.1588,16.1588,16.1588,16.1588,0.0
2011-01-27 14:15:00,30.38,30.38,30.38,30.38,0.0,16.1588,16.1588,16.1588,16.1588,0.0
2011-01-27 14:20:00,30.43,30.43,30.43,30.43,100.0,16.1854,16.1854,16.1854,16.1854,100.0
2011-01-27 14:25:00,30.43,30.43,30.43,30.43,0.0,16.1854,16.1854,16.1854,16.1854,0.0
2011-01-27 14:30:00,30.43,30.43,30.43,30.43,0.0,16.1854,16.1854,16.1854,16.1854,0.0
2011-01-27 14:35:00,30.43,30.43,30.43,30.43,0.0,16.1854,16.1854,16.1854,16.1854,0.0
2011-01-27 14:40:00,30.37,30.37,30.37,30.37,100.0,16.1535,16.1535,16.1535,16.1535,100.0
2011-01-27 14:45:00,30.37,30.37,30.37,30.37,0.0,16.1535,16.1535,16.1535,16.1535,0.0
2011-01-27 14:50:00,30.36,30.36,30.31,30.31,600.0,16.1482,16.1482,16.1216,16.1216,600.0
2011-01-27 14:55:00,30.35,30.38,30.35,30.38,1200.0,16.1429,16.1588,16.1429,16.1588,1200.0
2011-01-27 15:00:00,30.38,30.38,30.38,30.38,0.0,16.1588,16.1588,16.1588,16.1588,0.0
2011-01-27 15:05:00,30.35,30.36,30.35,30.35,800.0,16.1429,16.1482,16.1429,16.1429,800.0
2011-01-27 15:10:00,30.35,30.36,30.35,30.36,300.0,16.1429,16.1482,16.1429,16.1482,300.0
2011-01-27 15:15:00,30.36,30.36,30.36,30.36,0.0,16.1482,16.1482,16.1482,16.1482,0.0
2011-01-27 15:20:00,30.36,30.36,30.36,30.36,0.0,16.1482,16.1482,16.1482,16.1482,0.0
2011-01-27 15:25:00,30.36,30.36,30.36,30.36,0.0,16.1482,16.1482,16.1482,16.1482,0.0
2011-01-27 15:30:00,30.34,30.36,30.34,30.34,800.0,16.1375,16.1482,16.1375,16.1375,800.0
2011-01-27 15:35:00,30.34,30.34,30.34,30.34,0.0,16.1375,16.1375,16.1375,16.1375,0.0
2011-01-27 15:40:00,30.34,30.34,30.34,30.34,0.0,16.1375,16.1375,16.1375,16.1375,0.0
2011-01-27 15:45:00,30.37,30.37,30.36,30.36,300.0,16.1535,16.1535,16.1482,16.1482,300.0
2011-01-27 15:50:00,30.36,30.36,30.36,30.36,0.0,16.1482,16.1482,16.1482,16.1482,0.0
2011-01-27 15:55:00,30.33,30.33,30.3,30.31,900.0,16.1322,16.1322,16.1163,16.1216,900.0
2011-01-28 09:30:00,30.21,30.21,30.0,30.0,700.0,16.0684,16.0684,15.9567,15.9567,700.0
2011-01-28 09:35:00,30.02,30.02,30.0,30.0,900.0,15.9673,15.9673,15.9567,15.9567,900.0
2011-01-28 09:40:00,29.93,30.3,29.93,30.3,4700.0,15.9195,16.1163,15.9195,16.1163,4700.0
2011-01-28 09:45:00,30.4,30.5,30.32,30.32,11600.0,16.1695,16.2226,16.1269,16.1269,11600.0
2011-01-28 09:50:00,30.25,30.51,30.25,30.51,700.0,16.0897,16.228,16.0897,16.228,700.0
2011-01-28 09:55:00,30.51,30.51,30.51,30.51,0.0,16.228,16.228,16.228,16.228,0.0
2011-01-28 10:00:00,30.4,30.4,30.4,30.4,600.0,16.1695,16.1695,16.1695,16.1695,600.0
2011-01-28 10:05:00,30.4,30.4,30.4,30.4,0.0,16.1695,16.1695,16.1695,16.1695,0.0
2011-01-28 10:10:00,30.4,30.42,30.3,30.3,6100.0,16.1695,16.1801,16.1163,16.1163,6100.0
2011-01-28 10:15:00,30.3,30.3,30.3,30.3,400.0,16.1163,16.1163,16.1163,16.1163,400.0
2011-01-28 10:20:00,30.21,30.21,30.0,30.09,1700.0,16.0684,16.0684,15.9567,16.0046,1700.0
2011-01-28 10:25:00,30.0,30.01,29.99,30.0,400.0,15.9567,15.962,15.9514,15.9567,400.0
2011-01-28 10:30:00,30.0,30.0,30.0,30.0,0.0,15.9567,15.9567,15.9567,15.9567,0.0
2011-01-28 10:35:00,29.91,29.94,29.85,29.91,3000.0,15.9088,15.9248,15.8769,15.9088,3000.0
2011-01-28 10:40:00,29.67,29.74,29.58,29.66,3500.0,15.7812,15.8184,15.7333,15.7759,3500.0
2011-01-28 10:45:00,29.67,29.67,29.67,29.67,100.0,15.7812,15.7812,15.7812,15.7812,100.0
2011-01-28 10:50:00,29.67,29.74,29.67,29.7,1100.0,15.7812,15.8184,15.7812,15.7971,1100.0
2011-01-28 10:55:00,29.68,29.73,29.67,29.72,6600.0,15.7865,15.8131,15.7812,15.8078,6600.0
2011-01-28 11:00:00,29.7,29.7,29.02,29.27,24500.0,15.7971,15.7971,15.4354,15.5684,24500.0
2011-01-28 11:05:00,29.16,29.22,28.98,29.22,13600.0,15.5099,15.5418,15.4142,15.5418,13600.0
2011-01-28 11:10:00,29.23,29.53,29.23,29.5,12900.0,15.5471,15.7067,15.5471,15.6908,12900.0
2011-01-28 11:15:00,29.5,29.55,29.5,29.5,700.0,15.6908,15.7173,15.6908,15.6908,700.0
2011-01-28 11:20:00,29.5,29.51,29.5,29.51,1100.0,15.6908,15.6961,15.6908,15.6961,1100.0
2011-01-28 11:25:00,29.56,29.8,29.53,29.64,31700.0,15.7227,15.8503,15.7067,15.7652,31700.0
2011-01-28 11:30:00,29.64,29.64,29.64,29.64,0.0,15.7652,15.7652,15.7652,15.7652,0.0
2011-01-28 11:35:00,29.68,29.75,29.67,29.75,25000.0,15.7865,15.8237,15.7812,15.8237,25000.0
2011-01-28 11:40:00,29.75,29.79,29.74,29.79,2000.0,15.8237,15.845,15.8184,15.845,2000.0
2011-01-28 11:45:00,29.71,29.71,29.67,29.67,300.0,15.8024,15.8024,15.7812,15.7812,300.0
2011-01-28 11:50:00,29.73,29.75,29.73,29.75,21200.0,15.8131,15.8237,15.8131,15.8237,21200.0
2011-01-28 11:55:00,29.75,30.17,29.75,29.99,5800.0,15.8237,16.0471,15.8237,15.9514,5800.0
2011-01-28 12:00:00,29.96,29.97,29.7,29.7,1500.0,15.9354,15.9407,15.7971,15.7971,1500.0
2011-01-28 12:05:00,29.81,29.95,29.81,29.94,700.0,15.8556,15.9301,15.8556,15.9248,700.0
2011-01-28 12:10:00,29.94,29.94,29.94,29.94,0.0,15.9248,15.9248,15.9248,15.9248,0.0
2011-01-28 12:15:00,29.9,29.9,29.9,29.9,700.0,15.9035,15.9035,15.9035,15.9035,700.0
2011-01-28 12:20:00,29.95,29.95,29.95,29.95,100.0,15.9301,15.9301,15.9301,15.9301,100.0
2011-01-28 12:25:00,29.97,29.99,29.83,29.98,5800.0,15.9407,15.9514,15.8663,15.9461,5800.0
2011-01-28 12:30:00,29.98,29.98,29.98,29.98,0.0,15.9461,15.9461,15.9461,15.9461,0.0
2011-01-28 12:35:00,29.95,30.04,29.9,30.04,800.0,15.9301,15.978,15.9035,15.978,800.0
2011-01-28 12:40:00,30.04,30.04,30.04,30.04,0.0,15.978,15.978,15.978,15.978,0.0
2011-01-28 12:45:00,29.95,30.04,29.94,29.94,3100.0,15.9301,15.978,15.9248,15.9248,3100.0
2011-01-28 12:50:00,29.94,29.94,29.94,29.94,0.0,15.9248,15.9248,15.9248,15.9248,0.0
2011-01-28 12:55:00,29.96,29.96,29.94,29.94,1000.0,15.9354,15.9354,15.9248,15.9248,1000.0
2011-01-28 13:00:00,29.94,29.94,29.94,29.94,0.0,15.9248,15.9248,15.9248,15.9248,0.0
2011-01-28 13:05:00,29.96,29.96,29.94,29.95,3900.0,15.9354,15.9354,15.9248,15.9301,3900.0
2011-01-28 13:10:00,29.95,29.95,29.95,29.95,0.0,15.9301,15.9301,15.9301,15.9301,0.0
2011-01-28 13:15:00,29.95,29.95,29.95,29.95,0.0,15.9301,15.9301,15.9301,15.9301,0.0
2011-01-28 13:20:00,29.95,29.95,29.95,29.95,0.0,15.9301,15.9301,15.9301,15.9301,0.0
2011-01-28 13:25:00,29.95,29.95,29.95,29.95,0.0,15.9301,15.9301,15.9301,15.9301,0.0
2011-01-28 13:30:00,29.95,29.95,29.95,29.95,0.0,15.9301,15.9301,15.9301,15.9301,0.0
2011-01-28 13:35:00,29.95,29.95,29.95,29.95,0.0,15.9301,15.9301,15.9301,15.9301,0.0
2011-01-28 13:40:00,29.95,29.95,29.95,29.95,0.0,15.9301,15.9301,15.9301,15.9301,0.0
2011-01-28 13:45:00,30.01,30.06,29.99,30.06,700.0,15.962,15.9886,15.9514,15.9886,700.0
2011-01-28 13:50:00,30.06,30.07,30.06,30.06,600.0,15.9886,15.9939,15.9886,15.9886,600.0
2011-01-28 13:55:00,30.06,30.06,30.06,30.06,0.0,15.9886,15.9886,15.9886,15.9886,0.0
2011-01-28 14:00:00,30.06,30.06,30.06,30.06,300.0,15.9886,15.9886,15.9886,15.9886,300.0
2011-01-28 14:05:00,30.06,30.06,30.06,30.06,0.0,15.9886,15.9886,15.9886,15.9886,0.0
2011-01-28 14:10:00,30.1,30.19,30.05,30.17,3200.0,16.0099,16.0578,15.9833,16.0471,3200.0
2011-01-28 14:15:00,30.17,30.3,30.17,30.3,1600.0,16.0471,16.1163,16.0471,16.1163,1600.0
2011-01-28 14:20:00,30.3,30.3,30.21,30.3,1800.0,16.1163,16.1163,16.0684,16.1163,1800.0
2011-01-28 14:25:00,30.3,30.3,30.29,30.3,1300.0,16.1163,16.1163,16.1109,16.1163,1300.0
2011-01-28 14:30:00,30.3,30.3,30.22,30.25,1800.0,16.1163,16.1163,16.0737,16.0897,1800.0
2011-01-28 14:35:00,30.25,30.34,30.2,30.34,4900.0,16.0897,16.1375,16.0631,16.1375,4900.0
2011-01-28 14:40:00,30.34,30.53,30.34,30.37,1700.0,16.1375,16.2386,16.1375,16.1535,1700.0
2011-01-28 14:45:00,30.4,30.54,30.35,30.49,2200.0,16.1695,16.2439,16.1429,16.2173,2200.0
2011-01-28 14:50:00,30.53,30.69,30.46,30.61,2200.0,16.2386,16.3237,16.2014,16.2811,2200.0
2011-01-28 14:55:00,30.66,30.73,30.51,30.61,4500.0,16.3077,16.345,16.228,16.2811,4500.0
2011-01-28 15:00:00,30.52,30.59,30.52,30.58,1200.0,16.2333,16.2705,16.2333,16.2652,1200.0
2011-01-28 15:05:00,30.56,30.71,30.52,30.63,4100.0,16.2546,16.3343,16.2333,16.2918,4100.0
2011-01-28 15:10:00,30.67,30.69,30.6,30.61,1500.0,16.3131,16.3237,16.2758,16.2811,1500.0
2011-01-28 15:15:00,30.6,30.67,30.51,30.62,2000.0,16.2758,16.3131,16.228,16.2865,2000.0
2011-01-28 15:20:00,30.59,30.71,30.59,30.69,1900.0,16.2705,16.3343,16.2705,16.3237,1900.0
2011-01-28 15:25:00,30.71,30.72,30.5,30.64,2400.0,16.3343,16.3397,16.2226,16.2971,2400.0
2011-01-28 15:30:00,30.7,30.73,30.63,30.64,2000.0,16.329,16.345,16.2918,16.2971,2000.0
2011-01-28 15:35:00,30.65,30.65,30.6,30.61,1400.0,16.3024,16.3024,16.2758,16.2811,1400.0
2011-01-28 15:40:00,30.61,30.76,30.39,30.39,4600.0,16.2811,16.3609,16.1641,16.1641,4600.0
2011-01-28 15:45:00,30.39,30.47,30.39,30.47,3200.0,16.1641,16.2067,16.1641,16.2067,3200.0
2011-01-28 15:50:00,30.49,30.5,30.36,30.5,3300.0,16.2173,16.2226,16.1482,16.2226,3300.0
2011-01-28 15:55:00,30.5,30.6,30.48,30.55,1400.0,16.2226,16.2758,16.212,16.2492,1400.0
2011-01-31 09:30:00,31.54,31.62,31.52,31.62,8900.0,16.7758,16.8184,16.7652,16.8184,8900.0
2011-01-31 09:35:00,31.6,31.71,31.5,31.51,2500.0,16.8077,16.8662,16.7545,16.7598,2500.0
2011-01-31 09:40:00,31.69,31.69,31.5,31.58,1300.0,16.8556,16.8556,16.7545,16.7971,1300.0
2011-01-31 09:45:00,31.56,31.56,31.1,31.15,2900.0,16.7864,16.7864,16.5418,16.5684,2900.0
2011-01-31 09:50:00,31.17,31.17,31.17,31.17,100.0,16.579,16.579,16.579,16.579,100.0
2011-01-31 09:55:00,31.18,31.21,31.16,31.16,3900.0,16.5843,16.6003,16.5737,16.5737,3900.0
2011-01-31 10:00:00,31.15,31.21,31.15,31.17,800.0,16.5684,16.6003,16.5684,16.579,800.0
2011-01-31 10:05:00,31.19,31.21,31.16,31.17,2300.0,16.5896,16.6003,16.5737,16.579,2300.0
2011-01-31 10:10:00,31.19,31.21,31.17,31.17,500.0,16.5896,16.6003,16.579,16.579,500.0
2011-01-31 10:15:00,31.18,31.19,30.7,30.75,3400.0,16.5843,16.5896,16.329,16.3556,3400.0
2011-01-31 10:20:00,30.69,30.99,30.69,30.86,500.0,16.3237,16.4833,16.3237,16.4141,500.0
2011-01-31 10:25:00,30.95,31.03,30.95,31.0,900.0,16.462,16.5045,16.462,16.4886,900.0
2011-01-31 10:30:00,31.0,31.05,30.95,31.05,1300.0,16.4886,16.5152,16.462,16.5152,1300.0
2011-01-31 10:35:00,30.99,31.0,30.61,30.61,2400.0,16.4833,16.4886,16.2811,16.2811,2400.0
2011-01-31 10:40:00,30.61,30.69,30.6,30.6,1300.0,16.2811,16.3237,16.2758,16.2758,1300.0
2011-01-31 10:45:00,30.67,30.68,30.66,30.68,800.0,16.3131,16.3184,16.3077,16.3184,800.0
2011-01-31 10:50:00,30.85,30.87,30.77,30.77,1600.0,16.4088,16.4194,16.3663,16.3663,1600.0
2011-01-31 10:55:00,30.78,30.85,30.7,30.7,1900.0,16.3716,16.4088,16.329,16.329,1900.0
2011-01-31 11:00:00,30.76,30.8,30.7,30.72,1400.0,16.3609,16.3822,16.329,16.3397,1400.0
2011-01-31 11:05:00,30.7,30.79,30.66,30.66,3900.0,16.329,16.3769,16.3077,16.3077,3900.0
2011-01-31 11:10:00,30.73,30.73,30.67,30.67,500.0,16.345,16.345,16.3131,16.3131,500.0
2011-01-31 11:15:00,30.74,30.74,30.7,30.7,3900.0,16.3503,16.3503,16.329,16.329,3900.0
2011-01-31 11:20:00,30.7,30.7,30.7,30.7,0.0,16.329,16.329,16.329,16.329,0.0
2011-01-31 11:25:00,30.69,30.69,30.69,30.69,100.0,16.3237,16.3237,16.3237,16.3237,100.0
2011-01-31 11:30:00,30.69,30.7,30.6,30.6,6200.0,16.3237,16.329,16.2758,16.2758,6200.0
2011-01-31 11:35:00,30.63,30.63,30.25,30.32,6200.0,16.2918,16.2918,16.0897,16.1269,6200.0
2011-01-31 11:40:00,30.36,30.5,30.36,30.48,9100.0,16.1482,16.2226,16.1482,16.212,9100.0
2011-01-31 11:45:00,30.46,30.49,30.46,30.49,1800.0,16.2014,16.2173,16.2014,16.2173,1800.0
2011-01-31 11:50:00,30.5,30.5,30.5,30.5,200.0,16.2226,16.2226,16.2226,16.2226,200.0
2011-01-31 11:55:00,30.5,30.61,30.5,30.55,8100.0,16.2226,16.2811,16.2226,16.2492,8100.0
2011-01-31 12:00:00,30.55,30.57,30.55,30.57,1100.0,16.2492,16.2599,16.2492,16.2599,1100.0
2011-01-31 12:05:00,30.55,30.59,30.51,30.59,1000.0,16.2492,16.2705,16.228,16.2705,1000.0
2011-01-31 12:10:00,30.58,30.61,30.55,30.59,2900.0,16.2652,16.2811,16.2492,16.2705,2900.0
2011-01-31 12:15:00,30.61,30.61,30.59,30.61,1300.0,16.2811,16.2811,16.2705,16.2811,1300.0
2011-01-31 12:20:00,30.61,30.61,30.58,30.61,1100.0,16.2811,16.2811,16.2652,16.2811,1100.0
2011-01-31 12:25:00,30.58,30.59,30.55,30.59,1600.0,16.2652,16.2705,16.2492,16.2705,1600.0
2011-01-31 12:30:00,30.55,30.59,30.53,30.57,4800.0,16.2492,16.2705,16.2386,16.2599,4800.0
2011-01-31 12:35:00,30.54,30.6,30.54,30.59,2600.0,16.2439,16.2758,16.2439,16.2705,2600.0
2011-01-31 12:40:00,30.54,30.6,30.54,30.6,9100.0,16.2439,16.2758,16.2439,16.2758,9100.0
2011-01-31 12:45:00,30.61,30.61,30.58,30.58,900.0,16.2811,16.2811,16.2652,16.2652,900.0
2011-01-31 12:50:00,30.59,30.59,30.59,30.59,100.0,16.2705,16.2705,16.2705,16.2705,100.0
2011-01-31 12:55:00,30.61,30.61,30.59,30.59,2600.0,16.2811,16.2811,16.2705,16.2705,2600.0
2011-01-31 13:00:00,30.6,30.61,30.59,30.61,1300.0,16.2758,16.2811,16.2705,16.2811,1300.0
2011-01-31 13:05:00,30.61,30.63,30.59,30.63,1800.0,16.2811,16.2918,16.2705,16.2918,1800.0
2011-01-31 13:10:00,30.62,30.63,30.59,30.61,1100.0,16.2865,16.2918,16.2705,16.2811,1100.0
2011-01-31 13:15:00,30.61,30.61,30.59,30.59,3100.0,16.2811,16.2811,16.2705,16.2705,3100.0
2011-01-31 13:20:00,30.58,30.59,30.58,30.59,600.0,16.2652,16.2705,16.2652,16.2705,600.0
2011-01-31 13:25:00,30.59,30.59,30.59,30.59,0.0,16.2705,16.2705,16.2705,16.2705,0.0
2011-01-31 13:30:00,30.59,30.59,30.57,30.59,1300.0,16.2705,16.2705,16.2599,16.2705,1300.0
2011-01-31 13:35:00,30.55,30.59,30.55,30.59,1000.0,16.2492,16.2705,16.2492,16.2705,1000.0
2011-01-31 13:40:00,30.59,30.59,30.59,30.59,100.0,16.2705,16.2705,16.2705,16.2705,100.0
2011-01-31 13:45:00,30.61,30.61,30.56,30.6,700.0,16.2811,16.2811,16.2546,16.2758,700.0
2011-01-31 13:50:00,30.6,30.6,30.58,30.58,300.0,16.2758,16.2758,16.2652,16.2652,300.0
2011-01-31 13:55:00,30.6,30.6,30.6,30.6,100.0,16.2758,16.2758,16.2758,16.2758,100.0
2011-01-31 14:00:00,30.6,30.6,30.6,30.6,0.0,16.2758,16.2758,16.2758,16.2758,0.0
2011-01-31 14:05:00,30.59,30.59,30.59,30.59,500.0,16.2705,16.2705,16.2705,16.2705,500.0
2011-01-31 14:10:00,30.54,30.54,30.42,30.42,1500.0,16.2439,16.2439,16.1801,16.1801,1500.0
2011-01-31 14:15:00,30.37,30.6,30.36,30.52,10600.0,16.1535,16.2758,16.1482,16.2333,10600.0
2011-01-31 14:20:00,30.61,30.61,30.57,30.6,600.0,16.2811,16.2811,16.2599,16.2758,600.0
2011-01-31 14:25:00,30.6,30.63,30.6,30.6,800.0,16.2758,16.2918,16.2758,16.2758,800.0
2011-01-31 14:30:00,30.64,30.64,30.57,30.58,1500.0,16.2971,16.2971,16.2599,16.2652,1500.0
2011-01-31 14:35:00,30.58,30.58,30.57,30.58,300.0,16.2652,16.2652,16.2599,16.2652,300.0
2011-01-31 14:40:00,30.63,30.65,30.63,30.65,400.0,16.2918,16.3024,16.2918,16.3024,400.0
2011-01-31 14:45:00,30.62,30.62,30.61,30.61,300.0,16.2865,16.2865,16.2811,16.2811,300.0
2011-01-31 14:50:00,30.62,30.62,30.62,30.62,100.0,16.2865,16.2865,16.2865,16.2865,100.0
2011-01-31 14:55:00,30.58,30.71,30.58,30.71,400.0,16.2652,16.3343,16.2652,16.3343,400.0
2011-01-31 15:00:00,30.73,30.82,30.73,30.8,3900.0,16.345,16.3928,16.345,16.3822,3900.0
2011-01-31 15:05:00,30.74,30.76,30.71,30.71,400.0,16.3503,16.3609,16.3343,16.3343,400.0
2011-01-31 15:10:00,30.67,30.67,30.67,30.67,100.0,16.3131,16.3131,16.3131,16.3131,100.0
2011-01-31 15:15:00,30.67,30.71,30.67,30.67,2100.0,16.3131,16.3343,16.3131,16.3131,2100.0
2011-01-31 15:20:00,30.7,30.91,30.67,30.79,6100.0,16.329,16.4407,16.3131,16.3769,6100.0
2011-01-31 15:25:00,30.79,30.79,30.58,30.67,25000.0,16.3769,16.3769,16.2652,16.3131,25000.0
2011-01-31 15:30:00,30.64,30.75,30.36,30.55,18800.0,16.2971,16.3556,16.1482,16.2492,18800.0
2011-01-31 15:35:00,30.49,30.55,30.49,30.55,1300.0,16.2173,16.2492,16.2173,16.2492,1300.0
2011-01-31 15:40:00,30.55,30.55,30.54,30.55,1500.0,16.2492,16.2492,16.2439,16.2492,1500.0
2011-01-31 15:45:00,30.49,30.53,30.49,30.5,1500.0,16.2173,16.2386,16.2173,16.2226,1500.0
2011-01-31 15:50:00,30.45,30.6,30.45,30.6,2400.0,16.196,16.2758,16.196,16.2758,2400.0
2011-01-31 15:55:00,30.64,30.74,30.58,30.67,1800.0,16.2971,16.3503,16.2652,16.3131,1800.0
2011-02-01 09:30:00,31.17,31.17,30.59,30.65,2700.0,16.6123,16.6123,16.3032,16.3352,2700.0
2011-02-01 09:35:00,30.68,30.72,30.68,30.72,500.0,16.3512,16.3725,16.3512,16.3725,500.0
2011-02-01 09:40:00,30.66,30.66,30.66,30.66,100.0,16.3405,16.3405,16.3405,16.3405,100.0
2011-02-01 09:45:00,30.67,30.72,30.66,30.66,1200.0,16.3458,16.3725,16.3405,16.3405,1200.0
2011-02-01 09:50:00,30.66,30.66,30.66,30.66,0.0,16.3405,16.3405,16.3405,16.3405,0.0
2011-02-01 09:55:00,30.6,30.6,30.57,30.57,2100.0,16.3085,16.3085,16.2926,16.2926,2100.0
2011-02-01 10:00:00,30.57,30.57,30.57,30.57,0.0,16.2926,16.2926,16.2926,16.2926,0.0
2011-02-01 10:05:00,30.57,30.57,30.57,30.57,0.0,16.2926,16.2926,16.2926,16.2926,0.0
2011-02-01 10:10:00,30.57,30.57,30.45,30.45,600.0,16.2926,16.2926,16.2286,16.2286,600.0
2011-02-01 10:15:00,30.5,30.5,30.46,30.5,300.0,16.2552,16.2552,16.2339,16.2552,300.0
2011-02-01 10:20:00,30.5,30.5,30.5,30.5,0.0,16.2552,16.2552,16.2552,16.2552,0.0
2011-02-01 10:25:00,30.3,30.3,30.2,30.2,900.0,16.1487,16.1487,16.0954,16.0954,900.0
2011-02-01 10:30:00,30.2,30.2,30.2,30.2,0.0,16.0954,16.0954,16.0954,16.0954,0.0
2011-02-01 10:35:00,30.2,30.2,30.2,30.2,0.0,16.0954,16.0954,16.0954,16.0954,0.0
2011-02-01 10:40:00,30.19,30.19,30.12,30.12,1200.0,16.09,16.09,16.0527,16.0527,1200.0
2011-02-01 10:45:00,30.15,30.15,30.15,30.15,100.0,16.0687,16.0687,16.0687,16.0687,100.0
2011-02-01 10:50:00,30.15,30.15,30.15,30.15,0.0,16.0687,16.0687,16.0687,16.0687,0.0
2011-02-01 10:55:00,30.15,30.15,30.15,30.15,0.0,16.0687,16.0687,16.0687,16.0687,0.0
2011-02-01 11:00:00,30.13,30.13,30.13,30.13,100.0,16.0581,16.0581,16.0581,16.0581,100.0
2011-02-01 11:05:00,30.17,30.24,30.17,30.22,500.0,16.0794,16.1167,16.0794,16.106,500.0
2011-02-01 11:10:00,30.25,30.25,30.24,30.25,300.0,16.122,16.122,16.1167,16.122,300.0
2011-02-01 11:15:00,30.25,30.25,30.25,30.25,0.0,16.122,16.122,16.122,16.122,0.0
2011-02-01 11:20:00,30.25,30.25,30.25,30.25,0.0,16.122,16.122,16.122,16.122,0.0
2011-02-01 11:25:00,30.4,30.4,30.25,30.35,2900.0,16.2019,16.2019,16.122,16.1753,2900.0
2011-02-01 11:30:00,30.35,30.39,30.3,30.39,5500.0,16.1753,16.1966,16.1487,16.1966,5500.0
2011-02-01 11:35:00,30.49,30.49,30.39,30.39,1100.0,16.2499,16.2499,16.1966,16.1966,1100.0
2011-02-01 11:40:00,30.35,30.46,30.35,30.46,1100.0,16.1753,16.2339,16.1753,16.2339,1100.0
2011-02-01 11:45:00,30.52,30.52,30.52,30.52,1300.0,16.2659,16.2659,16.2659,16.2659,1300.0
2011-02-01 11:50:00,30.46,30.52,30.46,30.52,2400.0,16.2339,16.2659,16.2339,16.2659,2400.0
2011-02-01 11:55:00,30.52,30.52,30.52,30.52,0.0,16.2659,16.2659,16.2659,16.2659,0.0
2011-02-01 12:00:00,30.49,30.53,30.46,30.5,15100.0,16.2499,16.2712,16.2339,16.2552,15100.0
2011-02-01 12:05:00,30.5,30.52,30.5,30.5,2900.0,16.2552,16.2659,16.2552,16.2552,2900.0
2011-02-01 12:10:00,30.5,30.51,30.5,30.51,900.0,16.2552,16.2606,16.2552,16.2606,900.0
2011-02-01 12:15:00,30.51,30.51,30.51,30.51,2200.0,16.2606,16.2606,16.2606,16.2606,2200.0
2011-02-01 12:20:00,30.5,30.51,30.5,30.51,800.0,16.2552,16.2606,16.2552,16.2606,800.0
2011-02-01 12:25:00,30.51,30.51,30.51,30.51,0.0,16.2606,16.2606,16.2606,16.2606,0.0
2011-02-01 12:30:00,30.5,30.5,30.5,30.5,100.0,16.2552,16.2552,16.2552,16.2552,100.0
2011-02-01 12:35:00,30.51,30.51,30.5,30.5,2200.0,16.2606,16.2606,16.2552,16.2552,2200.0
2011-02-01 12:40:00,30.5,30.5,30.5,30.5,1300.0,16.2552,16.2552,16.2552,16.2552,1300.0
2011-02-01 12:45:00,30.5,30.5,30.5,30.5,200.0,16.2552,16.2552,16.2552,16.2552,200.0
2011-02-01 12:50:00,30.5,30.5,30.5,30.5,0.0,16.2552,16.2552,16.2552,16.2552,0.0
2011-02-01 12:55:00,30.5,30.51,30.5,30.51,300.0,16.2552,16.2606,16.2552,16.2606,300.0
2011-02-01 13:00:00,30.51,30.51,30.51,30.51,300.0,16.2606,16.2606,16.2606,16.2606,300.0
2011-02-01 13:05:00,30.5,30.51,30.5,30.5,900.0,16.2552,16.2606,16.2552,16.2552,900.0
2011-02-01 13:10:00,30.51,30.53,30.5,30.5,1300.0,16.2606,16.2712,16.2552,16.2552,1300.0
2011-02-01 13:15:00,30.54,30.54,30.51,30.51,500.0,16.2766,16.2766,16.2606,16.2606,500.0
2011-02-01 13:20:00,30.52,30.65,30.52,30.55,300.0,16.2659,16.3352,16.2659,16.2819,300.0
2011-02-01 13:25:00,30.61,30.62,30.51,30.51,3400.0,16.3139,16.3192,16.2606,16.2606,3400.0
2011-02-01 13:30:00,30.51,30.51,30.5,30.5,500.0,16.2606,16.2606,16.2552,16.2552,500.0
2011-02-01 13:35:00,30.5,30.5,30.5,30.5,300.0,16.2552,16.2552,16.2552,16.2552,300.0
2011-02-01 13:40:00,30.5,30.5,30.5,30.5,100.0,16.2552,16.2552,16.2552,16.2552,100.0
2011-02-01 13:45:00,30.5,30.5,30.5,30.5,200.0,16.2552,16.2552,16.2552,16.2552,200.0
2011-02-01 13:50:00,30.5,30.68,30.5,30.61,1400.0,16.2552,16.3512,16.2552,16.3139,1400.0
2011-02-01 13:55:00,30.53,30.59,30.53,30.59,300.0,16.2712,16.3032,16.2712,16.3032,300.0
2011-02-01 14:00:00,30.55,30.55,30.51,30.51,200.0,16.2819,16.2819,16.2606,16.2606,200.0
2011-02-01 14:05:00,30.51,30.55,30.5,30.55,800.0,16.2606,16.2819,16.2552,16.2819,800.0
2011-02-01 14:10:00,30.5,30.51,30.5,30.51,400.0,16.2552,16.2606,16.2552,16.2606,400.0
2011-02-01 14:15:00,30.5,30.54,30.5,30.54,400.0,16.2552,16.2766,16.2552,16.2766,400.0
2011-02-01 14:20:00,30.5,30.64,30.5,30.64,5700.0,16.2552,16.3299,16.2552,16.3299,5700.0
2011-02-01 14:25:00,30.62,30.62,30.54,30.54,300.0,16.3192,16.3192,16.2766,16.2766,300.0
2011-02-01 14:30:00,30.52,30.52,30.5,30.5,300.0,16.2659,16.2659,16.2552,16.2552,300.0
2011-02-01 14:35:00,30.54,30.56,30.5,30.5,1600.0,16.2766,16.2872,16.2552,16.2552,1600.0
2011-02-01 14:40:00,30.5,30.5,30.5,30.5,0.0,16.2552,16.2552,16.2552,16.2552,0.0
2011-02-01 14:45:00,30.71,30.71,30.59,30.66,700.0,16.3672,16.3672,16.3032,16.3405,700.0
2011-02-01 14:50:00,30.6,30.6,30.59,30.59,1600.0,16.3085,16.3085,16.3032,16.3032,1600.0
2011-02-01 14:55:00,30.69,30.69,30.69,30.69,100.0,16.3565,16.3565,16.3565,16.3565,100.0
2011-02-01 15:00:00,30.76,30.76,30.56,30.56,900.0,16.3938,16.3938,16.2872,16.2872,900.0
2011-02-01 15:05:00,30.59,30.59,30.59,30.59,100.0,16.3032,16.3032,16.3032,16.3032,100.0
2011-02-01 15:10:00,30.6,30.6,30.57,30.6,1200.0,16.3085,16.3085,16.2926,16.3085,1200.0
2011-02-01 15:15:00,30.59,30.64,30.59,30.64,700.0,16.3032,16.3299,16.3032,16.3299,700.0
2011-02-01 15:20:00,30.54,30.63,30.54,30.62,400.0,16.2766,16.3245,16.2766,16.3192,400.0
2011-02-01 15:25:00,30.62,30.62,30.62,30.62,100.0,16.3192,16.3192,16.3192,16.3192,100.0
2011-02-01 15:30:00,30.65,30.69,30.63,30.69,2200.0,16.3352,16.3565,16.3245,16.3565,2200.0
2011-02-01 15:35:00,30.68,30.83,30.63,30.82,1300.0,16.3512,16.4311,16.3245,16.4258,1300.0
2011-02-01 15:40:00,30.82,30.83,30.65,30.65,800.0,16.4258,16.4311,16.3352,16.3352,800.0
2011-02-01 15:45:00,30.76,30.83,30.54,30.54,600.0,16.3938,16.4311,16.2766,16.2766,600.0
2011-02-01 15:50:00,30.64,30.7,30.48,30.61,2200.0,16.3299,16.3618,16.2446,16.3139,2200.0
2011-02-01 15:55:00,30.51,30.65,30.51,30.65,1100.0,16.2606,16.3352,16.2606,16.3352,1100.0
2011-02-02 09:30:00,30.44,30.67,30.44,30.67,600.0,16.2233,16.3458,16.2233,16.3458,600.0
2011-02-02 09:35:00,30.74,30.74,30.7,30.7,300.0,16.3832,16.3832,16.3618,16.3618,300.0
2011-02-02 09:40:00,30.74,30.93,30.74,30.93,600.0,16.3832,16.4844,16.3832,16.4844,600.0
2011-02-02 09:45:00,30.96,30.99,30.96,30.99,400.0,16.5004,16.5164,16.5004,16.5164,400.0
2011-02-02 09:50:00,30.96,31.0,30.96,31.0,200.0,16.5004,16.5217,16.5004,16.5217,200.0
2011-02-02 09:55:00,31.0,31.0,31.0,31.0,0.0,16.5217,16.5217,16.5217,16.5217,0.0
2011-02-02 10:00:00,30.96,31.0,30.94,30.94,800.0,16.5004,16.5217,16.4897,16.4897,800.0
2011-02-02 10:05:00,31.0,31.03,30.94,30.94,400.0,16.5217,16.5377,16.4897,16.4897,400.0
2011-02-02 10:10:00,30.94,30.94,30.94,30.94,0.0,16.4897,16.4897,16.4897,16.4897,0.0
2011-02-02 10:15:00,30.94,30.94,30.94,30.94,0.0,16.4897,16.4897,16.4897,16.4897,0.0
2011-02-02 10:20:00,30.94,30.94,30.94,30.94,0.0,16.4897,16.4897,16.4897,16.4897,0.0
2011-02-02 10:25:00,30.95,30.99,30.95,30.99,600.0,16.4951,16.5164,16.4951,16.5164,600.0
2011-02-02 10:30:00,30.99,30.99,30.99,30.99,0.0,16.5164,16.5164,16.5164,16.5164,0.0
2011-02-02 10:35:00,31.0,31.0,30.99,30.99,1300.0,16.5217,16.5217,16.5164,16.5164,1300.0
2011-02-02 10:40:00,30.99,30.99,30.99,30.99,0.0,16.5164,16.5164,16.5164,16.5164,0.0
2011-02-02 10:45:00,30.99,30.99,30.99,30.99,0.0,16.5164,16.5164,16.5164,16.5164,0.0
2011-02-02 10:50:00,30.96,30.96,30.96,30.96,100.0,16.5004,16.5004,16.5004,16.5004,100.0
2011-02-02 10:55:00,30.96,30.96,30.96,30.96,0.0,16.5004,16.5004,16.5004,16.5004,0.0
2011-02-02 11:00:00,30.96,30.96,30.96,30.96,0.0,16.5004,16.5004,16.5004,16.5004,0.0
2011-02-02 11:05:00,31.0,31.0,30.92,30.92,600.0,16.5217,16.5217,16.4791,16.4791,600.0
2011-02-02 11:10:00,30.92,30.92,30.92,30.92,0.0,16.4791,16.4791,16.4791,16.4791,0.0
2011-02-02 11:15:00,30.91,30.92,30.91,30.92,300.0,16.4738,16.4791,16.4738,16.4791,300.0
2011-02-02 11:20:00,30.92,30.92,30.92,30.92,0.0,16.4791,16.4791,16.4791,16.4791,0.0
2011-02-02 11:25:00,30.92,30.92,30.92,30.92,0.0,16.4791,16.4791,16.4791,16.4791,0.0
2011-02-02 11:30:00,30.92,30.92,30.92,30.92,0.0,16.4791,16.4791,16.4791,16.4791,0.0
2011-02-02 11:35:00,30.99,31.0,30.92,30.92,900.0,16.5164,16.5217,16.4791,16.4791,900.0
2011-02-02 11:40:00,30.92,30.92,30.92,30.92,0.0,16.4791,16.4791,16.4791,16.4791,0.0
2011-02-02 11:45:00,30.99,30.99,30.99,30.99,300.0,16.5164,16.5164,16.5164,16.5164,300.0
2011-02-02 11:50:00,31.0,31.0,30.96,30.97,600.0,16.5217,16.5217,16.5004,16.5057,600.0
2011-02-02 11:55:00,30.97,30.97,30.93,30.93,1400.0,16.5057,16.5057,16.4844,16.4844,1400.0
2011-02-02 12:00:00,30.93,30.93,30.93,30.93,0.0,16.4844,16.4844,16.4844,16.4844,0.0
2011-02-02 12:05:00,30.93,30.93,30.93,30.93,0.0,16.4844,16.4844,16.4844,16.4844,0.0
2011-02-02 12:10:00,31.0,31.01,30.93,31.01,2000.0,16.5217,16.5271,16.4844,16.5271,2000.0
2011-02-02 12:15:00,31.17,31.22,31.13,31.15,1700.0,16.6123,16.639,16.591,16.6017,1700.0
2011-02-02 12:20:00,31.21,31.33,31.21,31.26,1200.0,16.6336,16.6976,16.6336,16.6603,1200.0
2011-02-02 12:25:00,31.32,31.32,31.32,31.32,900.0,16.6923,16.6923,16.6923,16.6923,900.0
2011-02-02 12:30:00,31.34,31.34,31.33,31.33,900.0,16.7029,16.7029,16.6976,16.6976,900.0
2011-02-02 12:35:00,31.33,31.33,31.33,31.33,500.0,16.6976,16.6976,16.6976,16.6976,500.0
2011-02-02 12:40:00,31.33,31.35,31.3,31.3,1400.0,16.6976,16.7083,16.6816,16.6816,1400.0
2011-02-02 12:45:00,31.31,31.31,31.27,31.27,400.0,16.6869,16.6869,16.6656,16.6656,400.0
2011-02-02 12:50:00,31.26,31.26,31.26,31.26,100.0,16.6603,16.6603,16.6603,16.6603,100.0
2011-02-02 12:55:00,31.32,31.34,31.26,31.34,1700.0,16.6923,16.7029,16.6603,16.7029,1700.0
2011-02-02 13:00:00,31.34,31.34,31.32,31.34,1900.0,16.7029,16.7029,16.6923,16.7029,1900.0
2011-02-02 13:05:00,31.33,31.35,31.33,31.35,600.0,16.6976,16.7083,16.6976,16.7083,600.0
2011-02-02 13:10:00,31.3,31.35,31.29,31.33,1800.0,16.6816,16.7083,16.6763,16.6976,1800.0
2011-02-02 13:15:00,31.3,31.34,31.3,31.33,1900.0,16.6816,16.7029,16.6816,16.6976,1900.0
2011-02-02 13:20:00,31.31,31.35,31.31,31.35,400.0,16.6869,16.7083,16.6869,16.7083,400.0
2011-02-02 13:25:00,31.35,31.35,31.35,31.35,0.0,16.7083,16.7083,16.7083,16.7083,0.0
2011-02-02 13:30:00,31.35,31.42,31.29,31.32,1600.0,16.7083,16.7456,16.6763,16.6923,1600.0
2011-02-02 13:35:00,31.32,31.32,31.32,31.32,0.0,16.6923,16.6923,16.6923,16.6923,0.0
2011-02-02 13:40:00,31.29,31.33,31.25,31.33,1900.0,16.6763,16.6976,16.655,16.6976,1900.0
2011-02-02 13:45:00,31.31,31.32,31.3,31.31,800.0,16.6869,16.6923,16.6816,16.6869,800.0
2011-02-02 13:50:00,31.31,31.31,31.28,31.28,600.0,16.6869,16.6869,16.671,16.671,600.0
2011-02-02 13:55:00,31.3,31.3,31.29,31.29,200.0,16.6816,16.6816,16.6763,16.6763,200.0
2011-02-02 14:00:00,31.29,31.33,31.29,31.31,1400.0,16.6763,16.6976,16.6763,16.6869,1400.0
2011-02-02 14:05:00,31.29,31.32,31.26,31.26,800.0,16.6763,16.6923,16.6603,16.6603,800.0
2011-02-02 14:10:00,31.26,31.26,31.22,31.22,500.0,16.6603,16.6603,16.639,16.639,500.0
2011-02-02 14:15:00,31.24,31.29,31.24,31.29,1500.0,16.6496,16.6763,16.6496,16.6763,1500.0
2011-02-02 14:20:00,31.26,31.28,31.24,31.28,1600.0,16.6603,16.671,16.6496,16.671,1600.0
2011-02-02 14:25:00,31.28,31.29,31.26,31.28,2100.0,16.671,16.6763,16.6603,16.671,2100.0
2011-02-02 14:30:00,31.29,31.3,31.29,31.3,300.0,16.6763,16.6816,16.6763,16.6816,300.0
2011-02-02 14:35:00,31.27,31.3,31.27,31.3,400.0,16.6656,16.6816,16.6656,16.6816,400.0
2011-02-02 14:40:00,31.32,31.32,31.29,31.29,600.0,16.6923,16.6923,16.6763,16.6763,600.0
2011-02-02 14:45:00,31.31,31.33,31.26,31.32,1700.0,16.6869,16.6976,16.6603,16.6923,1700.0
2011-02-02 14:50:00,31.3,31.3,31.09,31.13,12900.0,16.6816,16.6816,16.5697,16.591,12900.0
2011-02-02 14:55:00,31.24,31.25,31.18,31.25,1200.0,16.6496,16.655,16.6177,16.655,1200.0
2011-02-02 15:00:00,31.21,31.25,31.18,31.24,2200.0,16.6336,16.655,16.6177,16.6496,2200.0
2011-02-02 15:05:00,31.28,31.28,31.19,31.2,1800.0,16.671,16.671,16.623,16.6283,1800.0
2011-02-02 15:10:00,31.2,31.2,31.18,31.18,600.0,16.6283,16.6283,16.6177,16.6177,600.0
2011-02-02 15:15:00,31.19,31.19,31.19,31.19,100.0,16.623,16.623,16.623,16.623,100.0
2011-02-02 15:20:00,31.19,31.19,31.04,31.04,6000.0,16.623,16.623,16.543,16.543,6000.0
2011-02-02 15:25:00,30.96,30.96,30.96,30.96,100.0,16.5004,16.5004,16.5004,16.5004,100.0
2011-02-02 15:30:00,30.75,30.87,30.75,30.85,4200.0,16.3885,16.4524,16.3885,16.4418,4200.0
2011-02-02 15:35:00,30.85,30.88,30.74,30.74,2300.0,16.4418,16.4578,16.3832,16.3832,2300.0
2011-02-02 15:40:00,30.75,30.75,30.58,30.58,2400.0,16.3885,16.3885,16.2979,16.2979,2400.0
2011-02-02 15:45:00,30.59,30.59,30.5,30.5,2700.0,16.3032,16.3032,16.2552,16.2552,2700.0
2011-02-02 15:50:00,30.41,30.41,30.04,30.14,3800.0,16.2073,16.2073,16.0101,16.0634,3800.0
2011-02-02 15:55:00,30.16,30.23,30.15,30.16,3100.0,16.074,16.1113,16.0687,16.074,3100.0
2011-02-03 09:30:00,30.35,30.35,30.35,30.35,1000.0,16.1753,16.1753,16.1753,16.1753,1000.0
2011-02-03 09:35:00,30.35,30.35,30.35,30.35,0.0,16.1753,16.1753,16.1753,16.1753,0.0
2011-02-03 09:40:00,30.35,30.35,30.35,30.35,0.0,16.1753,16.1753,16.1753,16.1753,0.0
2011-02-03 09:45:00,30.35,30.35,30.35,30.35,0.0,16.1753,16.1753,16.1753,16.1753,0.0
2011-02-03 09:50:00,30.55,30.55,30.55,30.55,200.0,16.2819,16.2819,16.2819,16.2819,200.0
2011-02-03 09:55:00,30.55,30.55,30.55,30.55,0.0,16.2819,16.2819,16.2819,16.2819,0.0
2011-02-03 10:00:00,30.55,30.55,30.55,30.55,0.0,16.2819,16.2819,16.2819,16.2819,0.0
2011-02-03 10:05:00,30.5,30.5,30.5,30.5,700.0,16.2552,16.2552,16.2552,16.2552,700.0
2011-02-03 10:10:00,30.43,30.54,30.25,30.26,1100.0,16.2179,16.2766,16.122,16.1273,1100.0
2011-02-03 10:15:00,30.39,30.39,30.39,30.39,100.0,16.1966,16.1966,16.1966,16.1966,100.0
2011-02-03 10:20:00,30.39,30.39,30.39,30.39,0.0,16.1966,16.1966,16.1966,16.1966,0.0
2011-02-03 10:25:00,30.29,30.36,30.28,30.36,1000.0,16.1433,16.1806,16.138,16.1806,1000.0
2011-02-03 10:30:00,30.36,30.36,30.36,30.36,0.0,16.1806,16.1806,16.1806,16.1806,0.0
2011-02-03 10:35:00,30.32,30.32,30.32,30.32,100.0,16.1593,16.1593,16.1593,16.1593,100.0
2011-02-03 10:40:00,30.21,30.32,30.18,30.32,3300.0,16.1007,16.1593,16.0847,16.1593,3300.0
2011-02-03 10:45:00,30.32,30.32,30.32,30.32,0.0,16.1593,16.1593,16.1593,16.1593,0.0
2011-02-03 10:50:00,30.18,30.23,30.17,30.23,400.0,16.0847,16.1113,16.0794,16.1113,400.0
2011-02-03 10:55:00,30.22,30.22,30.18,30.18,700.0,16.106,16.106,16.0847,16.0847,700.0
2011-02-03 11:00:00,30.29,30.29,30.29,30.29,500.0,16.1433,16.1433,16.1433,16.1433,500.0
2011-02-03 11:05:00,30.24,30.24,30.24,30.24,100.0,16.1167,16.1167,16.1167,16.1167,100.0
2011-02-03 11:10:00,30.21,30.21,30.13,30.13,3200.0,16.1007,16.1007,16.0581,16.0581,3200.0
2011-02-03 11:15:00,30.02,30.09,29.91,29.91,7000.0,15.9994,16.0367,15.9408,15.9408,7000.0
2011-02-03 11:20:00,29.94,29.94,29.73,29.75,1700.0,15.9568,15.9568,15.8449,15.8555,1700.0
2011-02-03 11:25:00,29.89,29.89,29.89,29.89,100.0,15.9301,15.9301,15.9301,15.9301,100.0
2011-02-03 11:30:00,29.9,29.9,29.89,29.89,500.0,15.9355,15.9355,15.9301,15.9301,500.0
2011-02-03 11:35:00,29.91,29.91,29.78,29.9,1100.0,15.9408,15.9408,15.8715,15.9355,1100.0
2011-02-03 11:40:00,29.9,29.9,29.89,29.89,1400.0,15.9355,15.9355,15.9301,15.9301,1400.0
2011-02-03 11:45:00,29.88,29.88,29.85,29.87,300.0,15.9248,15.9248,15.9088,15.9195,300.0
2011-02-03 11:50:00,29.89,29.9,29.79,29.89,2000.0,15.9301,15.9355,15.8768,15.9301,2000.0
2011-02-03 11:55:00,29.87,29.9,29.87,29.9,200.0,15.9195,15.9355,15.9195,15.9355,200.0
2011-02-03 12:00:00,29.9,29.9,29.9,29.9,0.0,15.9355,15.9355,15.9355,15.9355,0.0
2011-02-03 12:05:00,29.87,29.9,29.86,29.86,400.0,15.9195,15.9355,15.9142,15.9142,400.0
2011-02-03 12:10:00,29.86,29.86,29.86,29.86,0.0,15.9142,15.9142,15.9142,15.9142,0.0
2011-02-03 12:15:00,29.86,29.86,29.86,29.86,0.0,15.9142,15.9142,15.9142,15.9142,0.0
2011-02-03 12:20:00,29.86,29.9,29.82,29.87,2700.0,15.9142,15.9355,15.8928,15.9195,2700.0
2011-02-03 12:25:00,29.87,29.87,29.87,29.87,0.0,15.9195,15.9195,15.9195,15.9195,0.0
2011-02-03 12:30:00,29.87,29.87,29.87,29.87,0.0,15.9195,15.9195,15.9195,15.9195,0.0
2011-02-03 12:35:00,29.9,29.9,29.9,29.9,100.0,15.9355,15.9355,15.9355,15.9355,100.0
2011-02-03 12:40:00,29.88,29.88,29.85,29.86,1400.0,15.9248,15.9248,15.9088,15.9142,1400.0
2011-02-03 12:45:00,29.86,29.86,29.86,29.86,0.0,15.9142,15.9142,15.9142,15.9142,0.0
2011-02-03 12:50:00,29.88,29.88,29.88,29.88,100.0,15.9248,15.9248,15.9248,15.9248,100.0
2011-02-03 12:55:00,29.85,29.86,29.8,29.8,3400.0,15.9088,15.9142,15.8822,15.8822,3400.0
2011-02-03 13:00:00,29.8,29.8,29.8,29.8,0.0,15.8822,15.8822,15.8822,15.8822,0.0
2011-02-03 13:05:00,29.8,29.8,29.8,29.8,0.0,15.8822,15.8822,15.8822,15.8822,0.0
2011-02-03 13:10:00,29.86,29.86,29.83,29.83,700.0,15.9142,15.9142,15.8982,15.8982,700.0
2011-02-03 13:15:00,29.84,29.84,29.84,29.84,100.0,15.9035,15.9035,15.9035,15.9035,100.0
2011-02-03 13:20:00,29.82,29.82,29.82,29.82,100.0,15.8928,15.8928,15.8928,15.8928,100.0
2011-02-03 13:25:00,29.84,29.84,29.8,29.8,1300.0,15.9035,15.9035,15.8822,15.8822,1300.0
2011-02-03 13:30:00,29.83,29.83,29.8,29.8,2300.0,15.8982,15.8982,15.8822,15.8822,2300.0
2011-02-03 13:35:00,29.8,29.8,29.8,29.8,0.0,15.8822,15.8822,15.8822,15.8822,0.0
2011-02-03 13:40:00,29.81,29.81,29.74,29.75,4000.0,15.8875,15.8875,15.8502,15.8555,4000.0
2011-02-03 13:45:00,29.77,29.8,29.75,29.8,1900.0,15.8662,15.8822,15.8555,15.8822,1900.0
2011-02-03 13:50:00,29.71,29.71,29.68,29.68,1000.0,15.8342,15.8342,15.8182,15.8182,1000.0
2011-02-03 13:55:00,29.7,29.71,29.7,29.71,400.0,15.8289,15.8342,15.8289,15.8342,400.0
2011-02-03 14:00:00,29.78,29.78,29.77,29.77,1600.0,15.8715,15.8715,15.8662,15.8662,1600.0
2011-02-03 14:05:00,29.76,29.77,29.75,29.75,900.0,15.8609,15.8662,15.8555,15.8555,900.0
2011-02-03 14:10:00,29.74,29.74,29.74,29.74,100.0,15.8502,15.8502,15.8502,15.8502,100.0
2011-02-03 14:15:00,29.74,29.74,29.74,29.74,0.0,15.8502,15.8502,15.8502,15.8502,0.0
2011-02-03 14:20:00,29.77,29.77,29.71,29.71,2100.0,15.8662,15.8662,15.8342,15.8342,2100.0
2011-02-03 14:25:00,29.73,29.75,29.62,29.75,1000.0,15.8449,15.8555,15.7862,15.8555,1000.0
2011-02-03 14:30:00,29.75,29.75,29.7,29.7,2900.0,15.8555,15.8555,15.8289,15.8289,2900.0
2011-02-03 14:35:00,29.7,29.7,29.7,29.7,0.0,15.8289,15.8289,15.8289,15.8289,0.0
2011-02-03 14:40:00,29.71,29.75,29.71,29.75,200.0,15.8342,15.8555,15.8342,15.8555,200.0
2011-02-03 14:45:00,29.73,29.73,29.71,29.73,400.0,15.8449,15.8449,15.8342,15.8449,400.0
2011-02-03 14:50:00,29.74,29.76,29.71,29.71,1500.0,15.8502,15.8609,15.8342,15.8342,1500.0
2011-02-03 14:55:00,29.71,29.71,29.71,29.71,0.0,15.8342,15.8342,15.8342,15.8342,0.0
2011-02-03 15:00:00,29.76,29.76,29.7,29.75,2700.0,15.8609,15.8609,15.8289,15.8555,2700.0
2011-02-03 15:05:00,29.74,29.74,29.7,29.73,2500.0,15.8502,15.8502,15.8289,15.8449,2500.0
2011-02-03 15:10:00,29.76,29.77,29.76,29.77,800.0,15.8609,15.8662,15.8609,15.8662,800.0
2011-02-03 15:15:00,29.77,29.85,29.75,29.85,1600.0,15.8662,15.9088,15.8555,15.9088,1600.0
2011-02-03 15:20:00,29.82,29.82,29.76,29.77,900.0,15.8928,15.8928,15.8609,15.8662,900.0
2011-02-03 15:25:00,29.8,29.91,29.8,29.88,2300.0,15.8822,15.9408,15.8822,15.9248,2300.0
2011-02-03 15:30:00,29.88,29.89,29.85,29.85,600.0,15.9248,15.9301,15.9088,15.9088,600.0
2011-02-03 15:35:00,29.82,29.82,29.73,29.74,2600.0,15.8928,15.8928,15.8449,15.8502,2600.0
2011-02-03 15:40:00,29.76,29.76,29.41,29.41,13100.0,15.8609,15.8609,15.6743,15.6743,13100.0
2011-02-03 15:45:00,29.41,29.55,29.41,29.5,7700.0,15.6743,15.7489,15.6743,15.7223,7700.0
2011-02-03 15:50:00,29.5,29.5,29.36,29.36,14000.0,15.7223,15.7223,15.6477,15.6477,14000.0
2011-02-03 15:55:00,29.41,29.43,29.25,29.43,179400.0,15.6743,15.685,15.589,15.685,179400.0
2011-02-04 09:30:00,29.57,29.57,29.57,29.57,100.0,15.7596,15.7596,15.7596,15.7596,100.0
2011-02-04 09:35:00,29.68,29.75,29.55,29.65,2400.0,15.8182,15.8555,15.7489,15.8022,2400.0
2011-02-04 09:40:00,29.55,29.55,29.55,29.55,200.0,15.7489,15.7489,15.7489,15.7489,200.0
2011-02-04 09:45:00,29.44,29.44,29.44,29.44,100.0,15.6903,15.6903,15.6903,15.6903,100.0
2011-02-04 09:50:00,29.49,29.5,29.49,29.5,400.0,15.717,15.7223,15.717,15.7223,400.0
2011-02-04 09:55:00,29.5,29.5,29.5,29.5,700.0,15.7223,15.7223,15.7223,15.7223,700.0
2011-02-04 10:00:00,29.5,29.5,29.5,29.5,500.0,15.7223,15.7223,15.7223,15.7223,500.0
2011-02-04 10:05:00,29.5,29.5,29.47,29.49,1800.0,15.7223,15.7223,15.7063,15.717,1800.0
2011-02-04 10:10:00,29.44,29.48,29.43,29.43,800.0,15.6903,15.7116,15.685,15.685,800.0
2011-02-04 10:15:00,29.4,29.5,29.38,29.5,3900.0,15.669,15.7223,15.6583,15.7223,3900.0
2011-02-04 10:20:00,29.49,29.5,29.48,29.49,1300.0,15.717,15.7223,15.7116,15.717,1300.0
2011-02-04 10:25:00,29.49,29.68,29.48,29.53,8700.0,15.717,15.8182,15.7116,15.7383,8700.0
2011-02-04 10:30:00,29.54,29.55,29.54,29.55,400.0,15.7436,15.7489,15.7436,15.7489,400.0
2011-02-04 10:35:00,29.55,29.55,29.53,29.53,1100.0,15.7489,15.7489,15.7383,15.7383,1100.0
2011-02-04 10:40:00,29.55,29.55,29.55,29.55,100.0,15.7489,15.7489,15.7489,15.7489,100.0
2011-02-04 10:45:00,29.54,29.56,29.52,29.55,1900.0,15.7436,15.7543,15.7329,15.7489,1900.0
2011-02-04 10:50:00,29.53,29.53,29.53,29.53,200.0,15.7383,15.7383,15.7383,15.7383,200.0
2011-02-04 10:55:00,29.53,29.53,29.53,29.53,2000.0,15.7383,15.7383,15.7383,15.7383,2000.0
2011-02-04 11:00:00,29.52,29.52,29.5,29.5,700.0,15.7329,15.7329,15.7223,15.7223,700.0
2011-02-04 11:05:00,29.5,29.51,29.5,29.51,500.0,15.7223,15.7276,15.7223,15.7276,500.0
2011-02-04 11:10:00,29.53,29.53,29.52,29.53,1500.0,15.7383,15.7383,15.7329,15.7383,1500.0
2011-02-04 11:15:00,29.5,29.5,29.5,29.5,100.0,15.7223,15.7223,15.7223,15.7223,100.0
2011-02-04 11:20:00,29.52,29.52,29.5,29.5,1400.0,15.7329,15.7329,15.7223,15.7223,1400.0
2011-02-04 11:25:00,29.45,29.45,29.38,29.43,1800.0,15.6956,15.6956,15.6583,15.685,1800.0
2011-02-04 11:30:00,29.43,29.43,29.43,29.43,0.0,15.685,15.685,15.685,15.685,0.0
2011-02-04 11:35:00,29.44,29.44,29.44,29.44,200.0,15.6903,15.6903,15.6903,15.6903,200.0
2011-02-04 11:40:00,29.44,29.45,29.44,29.45,400.0,15.6903,15.6956,15.6903,15.6956,400.0
2011-02-04 11:45:00,29.44,29.45,29.4,29.45,1600.0,15.6903,15.6956,15.669,15.6956,1600.0
2011-02-04 11:50:00,29.45,29.45,29.45,29.45,0.0,15.6956,15.6956,15.6956,15.6956,0.0
2011-02-04 11:55:00,29.45,29.45,29.45,29.45,0.0,15.6956,15.6956,15.6956,15.6956,0.0
2011-02-04 12:00:00,29.45,29.45,29.45,29.45,0.0,15.6956,15.6956,15.6956,15.6956,0.0
2011-02-04 12:05:00,29.45,29.45,29.45,29.45,0.0,15.6956,15.6956,15.6956,15.6956,0.0
2011-02-04 12:10:00,29.47,29.5,29.47,29.5,1200.0,15.7063,15.7223,15.7063,15.7223,1200.0
2011-02-04 12:15:00,29.45,29.45,29.45,29.45,100.0,15.6956,15.6956,15.6956,15.6956,100.0
2011-02-04 12:20:00,29.45,29.45,29.45,29.45,100.0,15.6956,15.6956,15.6956,15.6956,100.0
2011-02-04 12:25:00,29.45,29.63,29.45,29.56,42000.0,15.6956,15.7916,15.6956,15.7543,42000.0
2011-02-04 12:30:00,29.56,29.56,29.56,29.56,100.0,15.7543,15.7543,15.7543,15.7543,100.0
2011-02-04 12:35:00,29.56,29.56,29.51,29.51,400.0,15.7543,15.7543,15.7276,15.7276,400.0
2011-02-04 12:40:00,29.52,29.52,29.52,29.52,100.0,15.7329,15.7329,15.7329,15.7329,100.0
2011-02-04 12:45:00,29.49,29.49,29.49,29.49,200.0,15.717,15.717,15.717,15.717,200.0
2011-02-04 12:50:00,29.5,29.5,29.5,29.5,5000.0,15.7223,15.7223,15.7223,15.7223,5000.0
2011-02-04 12:55:00,29.54,29.56,29.54,29.55,13100.0,15.7436,15.7543,15.7436,15.7489,13100.0
2011-02-04 13:00:00,29.55,29.56,29.54,29.55,2600.0,15.7489,15.7543,15.7436,15.7489,2600.0
2011-02-04 13:05:00,29.55,29.56,29.54,29.56,500.0,15.7489,15.7543,15.7436,15.7543,500.0
2011-02-04 13:10:00,29.56,29.56,29.56,29.56,300.0,15.7543,15.7543,15.7543,15.7543,300.0
2011-02-04 13:15:00,29.56,29.56,29.56,29.56,200.0,15.7543,15.7543,15.7543,15.7543,200.0
2011-02-04 13:20:00,29.56,29.56,29.56,29.56,200.0,15.7543,15.7543,15.7543,15.7543,200.0
2011-02-04 13:25:00,29.56,29.56,29.56,29.56,400.0,15.7543,15.7543,15.7543,15.7543,400.0
2011-02-04 13:30:00,29.54,29.54,29.54,29.54,6400.0,15.7436,15.7436,15.7436,15.7436,6400.0
2011-02-04 13:35:00,29.54,29.54,29.54,29.54,0.0,15.7436,15.7436,15.7436,15.7436,0.0
2011-02-04 13:40:00,29.54,29.54,29.54,29.54,0.0,15.7436,15.7436,15.7436,15.7436,0.0
2011-02-04 13:45:00,29.54,29.54,29.54,29.54,0.0,15.7436,15.7436,15.7436,15.7436,0.0
2011-02-04 13:50:00,29.56,29.56,29.56,29.56,1000.0,15.7543,15.7543,15.7543,15.7543,1000.0
2011-02-04 13:55:00,29.56,29.56,29.56,29.56,0.0,15.7543,15.7543,15.7543,15.7543,0.0
2011-02-04 14:00:00,29.55,29.55,29.53,29.53,800.0,15.7489,15.7489,15.7383,15.7383,800.0
2011-02-04 14:05:00,29.56,29.56,29.56,29.56,100.0,15.7543,15.7543,15.7543,15.7543,100.0
2011-02-04 14:10:00,29.56,29.56,29.56,29.56,100.0,15.7543,15.7543,15.7543,15.7543,100.0
2011-02-04 14:15:00,29.56,29.56,29.56,29.56,200.0,15.7543,15.7543,15.7543,15.7543,200.0
2011-02-04 14:20:00,29.56,29.56,29.56,29.56,0.0,15.7543,15.7543,15.7543,15.7543,0.0
2011-02-04 14:25:00,29.56,29.56,29.56,29.56,100.0,15.7543,15.7543,15.7543,15.7543,100.0
2011-02-04 14:30:00,29.53,29.56,29.53,29.56,1700.0,15.7383,15.7543,15.7383,15.7543,1700.0
2011-02-04 14:35:00,29.56,29.57,29.56,29.57,500.0,15.7543,15.7596,15.7543,15.7596,500.0
2011-02-04 14:40:00,29.56,29.58,29.56,29.58,300.0,15.7543,15.7649,15.7543,15.7649,300.0
2011-02-04 14:45:00,29.58,29.58,29.58,29.58,600.0,15.7649,15.7649,15.7649,15.7649,600.0
2011-02-04 14:50:00,29.7,29.7,29.7,29.7,100.0,15.8289,15.8289,15.8289,15.8289,100.0
2011-02-04 14:55:00,29.7,29.71,29.64,29.7,1900.0,15.8289,15.8342,15.7969,15.8289,1900.0
2011-02-04 15:00:00,29.7,29.86,29.7,29.86,2100.0,15.8289,15.9142,15.8289,15.9142,2100.0
2011-02-04 15:05:00,29.99,30.06,29.96,30.06,1100.0,15.9834,16.0207,15.9674,16.0207,1100.0
2011-02-04 15:10:00,30.01,30.01,29.95,29.95,1000.0,15.9941,15.9941,15.9621,15.9621,1000.0
2011-02-04 15:15:00,29.95,29.95,29.89,29.89,700.0,15.9621,15.9621,15.9301,15.9301,700.0
2011-02-04 15:20:00,29.89,29.89,29.88,29.88,300.0,15.9301,15.9301,15.9248,15.9248,300.0
2011-02-04 15:25:00,29.9,29.9,29.9,29.9,100.0,15.9355,15.9355,15.9355,15.9355,100.0
2011-02-04 15:30:00,29.9,29.9,29.9,29.9,300.0,15.9355,15.9355,15.9355,15.9355,300.0
2011-02-04 15:35:00,29.9,29.95,29.9,29.93,400.0,15.9355,15.9621,15.9355,15.9515,400.0
2011-02-04 15:40:00,29.9,29.9,29.9,29.9,200.0,15.9355,15.9355,15.9355,15.9355,200.0
2011-02-04 15:45:00,29.9,29.9,29.9,29.9,400.0,15.9355,15.9355,15.9355,15.9355,400.0
2011-02-04 15:50:00,29.9,29.93,29.9,29.9,2100.0,15.9355,15.9515,15.9355,15.9355,2100.0
2011-02-04 15:55:00,29.9,30.07,29.9,30.03,5500.0,15.9355,16.0261,15.9355,16.0048,5500.0
2011-02-07 09:30:00,30.19,30.69,30.07,30.3,3700.0,16.09,16.3565,16.0261,16.1487,3700.0
2011-02-07 09:35:00,30.29,30.74,30.29,30.74,1200.0,16.1433,16.3832,16.1433,16.3832,1200.0
2011-02-07 09:40:00,30.71,30.71,30.53,30.54,2200.0,16.3672,16.3672,16.2712,16.2766,2200.0
2011-02-07 09:45:00,30.63,30.63,30.53,30.53,2600.0,16.3245,16.3245,16.2712,16.2712,2600.0
2011-02-07 09:50:00,30.62,30.64,30.54,30.54,500.0,16.3192,16.3299,16.2766,16.2766,500.0
2011-02-07 09:55:00,30.6,30.64,30.54,30.64,3200.0,16.3085,16.3299,16.2766,16.3299,3200.0
2011-02-07 10:00:00,30.54,30.57,30.44,30.57,2200.0,16.2766,16.2926,16.2233,16.2926,2200.0
2011-02-07 10:05:00,30.57,30.57,30.57,30.57,0.0,16.2926,16.2926,16.2926,16.2926,0.0
2011-02-07 10:10:00,30.54,30.54,30.4,30.4,2800.0,16.2766,16.2766,16.2019,16.2019,2800.0
2011-02-07 10:15:00,30.42,30.47,30.38,30.45,700.0,16.2126,16.2393,16.1913,16.2286,700.0
2011-02-07 10:20:00,30.42,30.43,30.35,30.43,1100.0,16.2126,16.2179,16.1753,16.2179,1100.0
2011-02-07 10:25:00,30.35,30.44,30.3,30.43,10800.0,16.1753,16.2233,16.1487,16.2179,10800.0
2011-02-07 10:30:00,30.44,30.5,30.4,30.4,1200.0,16.2233,16.2552,16.2019,16.2019,1200.0
2011-02-07 10:35:00,30.48,30.52,30.48,30.5,2700.0,16.2446,16.2659,16.2446,16.2552,2700.0
2011-02-07 10:40:00,30.46,30.46,30.41,30.41,5100.0,16.2339,16.2339,16.2073,16.2073,5100.0
2011-02-07 10:45:00,30.45,30.49,30.41,30.41,2900.0,16.2286,16.2499,16.2073,16.2073,2900.0
2011-02-07 10:50:00,30.48,30.48,30.45,30.48,2000.0,16.2446,16.2446,16.2286,16.2446,2000.0
2011-02-07 10:55:00,30.49,30.5,30.49,30.5,200.0,16.2499,16.2552,16.2499,16.2552,200.0
2011-02-07 11:00:00,30.5,30.5,30.47,30.5,2100.0,16.2552,16.2552,16.2393,16.2552,2100.0
2011-02-07 11:05:00,30.5,30.5,30.47,30.5,1900.0,16.2552,16.2552,16.2393,16.2552,1900.0
2011-02-07 11:10:00,30.5,30.59,30.48,30.48,3800.0,16.2552,16.3032,16.2446,16.2446,3800.0
2011-02-07 11:15:00,30.45,30.57,30.45,30.51,8200.0,16.2286,16.2926,16.2286,16.2606,8200.0
2011-02-07 11:20:00,30.51,30.51,30.49,30.5,700.0,16.2606,16.2606,16.2499,16.2552,700.0
2011-02-07 11:25:00,30.5,30.5,30.5,30.5,0.0,16.2552,16.2552,16.2552,16.2552,0.0
2011-02-07 11:30:00,30.5,30.5,30.5,30.5,0.0,16.2552,16.2552,16.2552,16.2552,0.0
2011-02-07 11:35:00,30.51,30.6,30.5,30.5,4000.0,16.2606,16.3085,16.2552,16.2552,4000.0
2011-02-07 11:40:00,30.57,30.57,30.5,30.5,1300.0,16.2926,16.2926,16.2552,16.2552,1300.0
2011-02-07 11:45:00,30.49,30.49,30.49,30.49,800.0,16.2499,16.2499,16.2499,16.2499,800.0
2011-02-07 11:50:00,30.52,30.52,30.48,30.52,1500.0,16.2659,16.2659,16.2446,16.2659,1500.0
2011-02-07 11:55:00,30.52,30.52,30.52,30.52,0.0,16.2659,16.2659,16.2659,16.2659,0.0
2011-02-07 12:00:00,30.48,30.48,30.48,30.48,300.0,16.2446,16.2446,16.2446,16.2446,300.0
2011-02-07 12:05:00,30.48,30.48,30.48,30.48,0.0,16.2446,16.2446,16.2446,16.2446,0.0
2011-02-07 12:10:00,30.48,30.48,30.48,30.48,0.0,16.2446,16.2446,16.2446,16.2446,0.0
2011-02-07 12:15:00,30.49,30.49,30.49,30.49,100.0,16.2499,16.2499,16.2499,16.2499,100.0
2011-02-07 12:20:00,30.49,30.49,30.49,30.49,0.0,16.2499,16.2499,16.2499,16.2499,0.0
2011-02-07 12:25:00,30.47,30.47,30.47,30.47,300.0,16.2393,16.2393,16.2393,16.2393,300.0
2011-02-07 12:30:00,30.46,30.46,30.46,30.46,400.0,16.2339,16.2339,16.2339,16.2339,400.0
2011-02-07 12:35:00,30.4,30.4,30.13,30.21,3500.0,16.2019,16.2019,16.0581,16.1007,3500.0
2011-02-07 12:40:00,30.21,30.21,30.21,30.21,0.0,16.1007,16.1007,16.1007,16.1007,0.0
2011-02-07 12:45:00,30.36,30.36,30.3,30.33,600.0,16.1806,16.1806,16.1487,16.1646,600.0
2011-02-07 12:50:00,30.33,30.33,30.33,30.33,0.0,16.1646,16.1646,16.1646,16.1646,0.0
2011-02-07 12:55:00,30.33,30.33,30.33,30.33,0.0,16.1646,16.1646,16.1646,16.1646,0.0
2011-02-07 13:00:00,30.33,30.33,30.33,30.33,0.0,16.1646,16.1646,16.1646,16.1646,0.0
2011-02-07 13:05:00,30.29,30.46,30.29,30.46,600.0,16.1433,16.2339,16.1433,16.2339,600.0
2011-02-07 13:10:00,30.46,30.46,30.46,30.46,0.0,16.2339,16.2339,16.2339,16.2339,0.0
2011-02-07 13:15:00,30.46,30.46,30.46,30.46,0.0,16.2339,16.2339,16.2339,16.2339,0.0
2011-02-07 13:20:00,30.29,30.29,30.29,30.29,100.0,16.1433,16.1433,16.1433,16.1433,100.0
2011-02-07 13:25:00,30.29,30.29,30.29,30.29,0.0,16.1433,16.1433,16.1433,16.1433,0.0
2011-02-07 13:30:00,30.27,30.27,30.23,30.23,600.0,16.1327,16.1327,16.1113,16.1113,600.0
2011-02-07 13:35:00,30.23,30.23,30.23,30.23,0.0,16.1113,16.1113,16.1113,16.1113,0.0
2011-02-07 13:40:00,30.23,30.23,30.16,30.16,600.0,16.1113,16.1113,16.074,16.074,600.0
2011-02-07 13:45:00,30.12,30.13,30.11,30.11,1200.0,16.0527,16.0581,16.0474,16.0474,1200.0
2011-02-07 13:50:00,30.11,30.11,30.1,30.1,200.0,16.0474,16.0474,16.0421,16.0421,200.0
2011-02-07 13:55:00,30.11,30.11,30.11,30.11,100.0,16.0474,16.0474,16.0474,16.0474,100.0
2011-02-07 14:00:00,30.1,30.1,30.07,30.07,200.0,16.0421,16.0421,16.0261,16.0261,200.0
2011-02-07 14:05:00,30.08,30.1,30.08,30.1,600.0,16.0314,16.0421,16.0314,16.0421,600.0
2011-02-07 14:10:00,30.1,30.1,30.1,30.1,0.0,16.0421,16.0421,16.0421,16.0421,0.0
2011-02-07 14:15:00,30.07,30.1,30.03,30.03,3100.0,16.0261,16.0421,16.0048,16.0048,3100.0
2011-02-07 14:20:00,30.0,30.0,30.0,30.0,100.0,15.9888,15.9888,15.9888,15.9888,100.0
2011-02-07 14:25:00,30.0,30.0,30.0,30.0,0.0,15.9888,15.9888,15.9888,15.9888,0.0
2011-02-07 14:30:00,30.03,30.04,30.0,30.0,900.0,16.0048,16.0101,15.9888,15.9888,900.0
2011-02-07 14:35:00,30.01,30.01,30.0,30.01,1000.0,15.9941,15.9941,15.9888,15.9941,1000.0
2011-02-07 14:40:00,30.01,30.01,30.01,30.01,300.0,15.9941,15.9941,15.9941,15.9941,300.0
2011-02-07 14:45:00,30.02,30.02,30.0,30.0,700.0,15.9994,15.9994,15.9888,15.9888,700.0
2011-02-07 14:50:00,30.01,30.01,30.0,30.0,2800.0,15.9941,15.9941,15.9888,15.9888,2800.0
2011-02-07 14:55:00,30.01,30.03,30.01,30.03,1000.0,15.9941,16.0048,15.9941,16.0048,1000.0
2011-02-07 15:00:00,30.03,30.03,30.03,30.03,0.0,16.0048,16.0048,16.0048,16.0048,0.0
2011-02-07 15:05:00,30.03,30.03,30.01,30.01,200.0,16.0048,16.0048,15.9941,15.9941,200.0
2011-02-07 15:10:00,30.01,30.01,30.01,30.01,0.0,15.9941,15.9941,15.9941,15.9941,0.0
2011-02-07 15:15:00,30.0,30.03,30.0,30.02,400.0,15.9888,16.0048,15.9888,15.9994,400.0
2011-02-07 15:20:00,30.03,30.03,30.03,30.03,100.0,16.0048,16.0048,16.0048,16.0048,100.0
2011-02-07 15:25:00,30.0,30.0,30.0,30.0,2500.0,15.9888,15.9888,15.9888,15.9888,2500.0
2011-02-07 15:30:00,30.0,30.0,30.0,30.0,0.0,15.9888,15.9888,15.9888,15.9888,0.0
2011-02-07 15:35:00,30.0,30.0,30.0,30.0,900.0,15.9888,15.9888,15.9888,15.9888,900.0
2011-02-07 15:40:00,30.0,30.0,30.0,30.0,0.0,15.9888,15.9888,15.9888,15.9888,0.0
2011-02-07 15:45:00,30.0,30.0,30.0,30.0,0.0,15.9888,15.9888,15.9888,15.9888,0.0
2011-02-07 15:50:00,30.02,30.06,30.01,30.01,1700.0,15.9994,16.0207,15.9941,15.9941,1700.0
2011-02-07 15:55:00,30.07,30.09,30.03,30.03,1100.0,16.0261,16.0367,16.0048,16.0048,1100.0
2011-02-08 09:30:00,30.04,30.04,30.04,30.04,100.0,16.0101,16.0101,16.0101,16.0101,100.0
2011-02-08 09:35:00,30.0,30.02,29.97,30.0,38800.0,15.9888,15.9994,15.9728,15.9888,38800.0
2011-02-08 09:40:00,30.0,30.0,30.0,30.0,11000.0,15.9888,15.9888,15.9888,15.9888,11000.0
2011-02-08 09:45:00,30.06,30.14,30.0,30.0,3000.0,16.0207,16.0634,15.9888,15.9888,3000.0
2011-02-08 09:50:00,30.02,30.02,29.97,29.97,4000.0,15.9994,15.9994,15.9728,15.9728,4000.0
2011-02-08 09:55:00,29.95,30.06,29.95,30.06,900.0,15.9621,16.0207,15.9621,16.0207,900.0
2011-02-08 10:00:00,30.04,30.04,30.0,30.0,400.0,16.0101,16.0101,15.9888,15.9888,400.0
2011-02-08 10:05:00,30.0,30.0,30.0,30.0,0.0,15.9888,15.9888,15.9888,15.9888,0.0
2011-02-08 10:10:00,30.0,30.0,30.0,30.0,100.0,15.9888,15.9888,15.9888,15.9888,100.0
2011-02-08 10:15:00,30.0,30.0,30.0,30.0,0.0,15.9888,15.9888,15.9888,15.9888,0.0
2011-02-08 10:20:00,30.06,30.06,30.0,30.0,2200.0,16.0207,16.0207,15.9888,15.9888,2200.0
2011-02-08 10:25:00,30.0,30.0,29.95,29.96,1500.0,15.9888,15.9888,15.9621,15.9674,1500.0
2011-02-08 10:30:00,30.03,30.07,30.0,30.0,3500.0,16.0048,16.0261,15.9888,15.9888,3500.0
2011-02-08 10:35:00,29.97,30.01,29.97,30.01,2100.0,15.9728,15.9941,15.9728,15.9941,2100.0
2011-02-08 10:40:00,30.02,30.1,29.95,29.98,2100.0,15.9994,16.0421,15.9621,15.9781,2100.0
2011-02-08 10:45:00,30.02,30.03,29.98,29.98,1600.0,15.9994,16.0048,15.9781,15.9781,1600.0
2011-02-08 10:50:00,29.98,29.98,29.98,29.98,0.0,15.9781,15.9781,15.9781,15.9781,0.0
2011-02-08 10:55:00,30.01,30.04,30.0,30.01,4300.0,15.9941,16.0101,15.9888,15.9941,4300.0
2011-02-08 11:00:00,30.01,30.07,30.0,30.02,5700.0,15.9941,16.0261,15.9888,15.9994,5700.0
2011-02-08 11:05:00,30.05,30.07,30.05,30.07,1300.0,16.0154,16.0261,16.0154,16.0261,1300.0
2011-02-08 11:10:00,30.17,30.18,30.17,30.18,300.0,16.0794,16.0847,16.0794,16.0847,300.0
2011-02-08 11:15:00,30.23,30.32,30.23,30.24,800.0,16.1113,16.1593,16.1113,16.1167,800.0
2011-02-08 11:20:00,30.23,30.24,30.18,30.18,1700.0,16.1113,16.1167,16.0847,16.0847,1700.0
2011-02-08 11:25:00,30.23,30.28,30.23,30.28,900.0,16.1113,16.138,16.1113,16.138,900.0
2011-02-08 11:30:00,30.33,30.33,30.33,30.33,100.0,16.1646,16.1646,16.1646,16.1646,100.0
2011-02-08 11:35:00,30.27,30.34,30.23,30.34,600.0,16.1327,16.17,16.1113,16.17,600.0
2011-02-08 11:40:00,30.24,30.28,30.24,30.28,700.0,16.1167,16.138,16.1167,16.138,700.0
2011-02-08 11:45:00,30.28,30.28,30.28,30.28,0.0,16.138,16.138,16.138,16.138,0.0
2011-02-08 11:50:00,30.28,30.28,30.28,30.28,200.0,16.138,16.138,16.138,16.138,200.0
2011-02-08 11:55:00,30.3,30.47,30.3,30.47,1200.0,16.1487,16.2393,16.1487,16.2393,1200.0
2011-02-08 12:00:00,30.36,30.36,30.32,30.36,800.0,16.1806,16.1806,16.1593,16.1806,800.0
2011-02-08 12:05:00,30.36,30.36,30.36,30.36,0.0,16.1806,16.1806,16.1806,16.1806,0.0
2011-02-08 12:10:00,30.33,30.33,30.33,30.33,800.0,16.1646,16.1646,16.1646,16.1646,800.0
2011-02-08 12:15:00,30.31,30.31,30.31,30.31,200.0,16.154,16.154,16.154,16.154,200.0
2011-02-08 12:20:00,30.34,30.34,30.34,30.34,100.0,16.17,16.17,16.17,16.17,100.0
2011-02-08 12:25:00,30.35,30.44,30.35,30.42,3300.0,16.1753,16.2233,16.1753,16.2126,3300.0
2011-02-08 12:30:00,30.48,30.48,30.48,30.48,100.0,16.2446,16.2446,16.2446,16.2446,100.0
2011-02-08 12:35:00,30.5,30.5,30.5,30.5,1300.0,16.2552,16.2552,16.2552,16.2552,1300.0
2011-02-08 12:40:00,30.5,30.59,30.5,30.59,1600.0,16.2552,16.3032,16.2552,16.3032,1600.0
2011-02-08 12:45:00,30.61,30.61,30.61,30.61,200.0,16.3139,16.3139,16.3139,16.3139,200.0
2011-02-08 12:50:00,30.59,30.6,30.59,30.6,200.0,16.3032,16.3085,16.3032,16.3085,200.0
2011-02-08 12:55:00,30.81,30.81,30.81,30.81,400.0,16.4205,16.4205,16.4205,16.4205,400.0
2011-02-08 13:00:00,30.81,30.81,30.81,30.81,0.0,16.4205,16.4205,16.4205,16.4205,0.0
2011-02-08 13:05:00,30.81,30.81,30.81,30.81,0.0,16.4205,16.4205,16.4205,16.4205,0.0
2011-02-08 13:10:00,30.77,30.77,30.7,30.7,600.0,16.3991,16.3991,16.3618,16.3618,600.0
2011-02-08 13:15:00,30.7,30.7,30.6,30.6,1200.0,16.3618,16.3618,16.3085,16.3085,1200.0
2011-02-08 13:20:00,30.65,30.65,30.64,30.64,800.0,16.3352,16.3352,16.3299,16.3299,800.0
2011-02-08 13:25:00,30.6,30.62,30.6,30.62,400.0,16.3085,16.3192,16.3085,16.3192,400.0
2011-02-08 13:30:00,30.62,30.62,30.62,30.62,0.0,16.3192,16.3192,16.3192,16.3192,0.0
2011-02-08 13:35:00,30.62,30.62,30.62,30.62,0.0,16.3192,16.3192,16.3192,16.3192,0.0
2011-02-08 13:40:00,30.6,30.6,30.6,30.6,100.0,16.3085,16.3085,16.3085,16.3085,100.0
2011-02-08 13:45:00,30.61,30.67,30.61,30.67,500.0,16.3139,16.3458,16.3139,16.3458,500.0
2011-02-08 13:50:00,30.65,30.7,30.65,30.7,1500.0,16.3352,16.3618,16.3352,16.3618,1500.0
2011-02-08 13:55:00,30.65,30.72,30.65,30.72,200.0,16.3352,16.3725,16.3352,16.3725,200.0
2011-02-08 14:00:00,30.71,30.74,30.66,30.74,1600.0,16.3672,16.3832,16.3405,16.3832,1600.0
2011-02-08 14:05:00,30.82,30.89,30.82,30.89,1300.0,16.4258,16.4631,16.4258,16.4631,1300.0
2011-02-08 14:10:00,30.89,30.97,30.89,30.97,1300.0,16.4631,16.5057,16.4631,16.5057,1300.0
2011-02-08 14:15:00,30.97,31.04,30.81,30.9,5100.0,16.5057,16.543,16.4205,16.4684,5100.0
2011-02-08 14:20:00,30.84,30.84,30.84,30.84,100.0,16.4365,16.4365,16.4365,16.4365,100.0
2011-02-08 14:25:00,30.9,30.98,30.89,30.98,1600.0,16.4684,16.5111,16.4631,16.5111,1600.0
2011-02-08 14:30:00,30.93,31.05,30.93,31.02,5200.0,16.4844,16.5484,16.4844,16.5324,5200.0
2011-02-08 14:35:00,31.05,31.11,30.96,31.1,20100.0,16.5484,16.5804,16.5004,16.575,20100.0
2011-02-08 14:40:00,31.1,31.1,31.02,31.1,2200.0,16.575,16.575,16.5324,16.575,2200.0
2011-02-08 14:45:00,31.1,31.1,31.09,31.1,3200.0,16.575,16.575,16.5697,16.575,3200.0
2011-02-08 14:50:00,31.09,31.29,31.09,31.21,6300.0,16.5697,16.6763,16.5697,16.6336,6300.0
2011-02-08 14:55:00,31.27,31.29,31.24,31.27,1400.0,16.6656,16.6763,16.6496,16.6656,1400.0
2011-02-08 15:00:00,31.3,31.47,31.3,31.3,9200.0,16.6816,16.7722,16.6816,16.6816,9200.0
2011-02-08 15:05:00,31.3,31.33,31.3,31.32,8300.0,16.6816,16.6976,16.6816,16.6923,8300.0
2011-02-08 15:10:00,31.34,31.39,31.3,31.39,2700.0,16.7029,16.7296,16.6816,16.7296,2700.0
2011-02-08 15:15:00,31.37,31.54,31.29,31.54,30700.0,16.7189,16.8095,16.6763,16.8095,30700.0
2011-02-08 15:20:00,31.58,31.58,31.4,31.4,1100.0,16.8308,16.8308,16.7349,16.7349,1100.0
2011-02-08 15:25:00,31.36,31.4,31.25,31.33,33400.0,16.7136,16.7349,16.655,16.6976,33400.0
2011-02-08 15:30:00,31.37,31.38,31.29,31.31,3000.0,16.7189,16.7242,16.6763,16.6869,3000.0
2011-02-08 15:35:00,31.3,31.34,31.24,31.29,6400.0,16.6816,16.7029,16.6496,16.6763,6400.0
2011-02-08 15:40:00,31.29,31.34,31.25,31.25,3800.0,16.6763,16.7029,16.655,16.655,3800.0
2011-02-08 15:45:00,31.24,31.3,31.24,31.26,4400.0,16.6496,16.6816,16.6496,16.6603,4400.0
2011-02-08 15:50:00,31.28,31.35,31.26,31.35,7100.0,16.671,16.7083,16.6603,16.7083,7100.0
2011-02-08 15:55:00,31.33,31.33,31.19,31.2,5600.0,16.6976,16.6976,16.623,16.6283,5600.0
2011-02-09 09:30:00,31.39,31.5,31.39,31.5,500.0,16.7296,16.7882,16.7296,16.7882,500.0
2011-02-09 09:35:00,31.34,31.34,31.34,31.34,200.0,16.7029,16.7029,16.7029,16.7029,200.0
2011-02-09 09:40:00,31.34,31.34,31.34,31.34,0.0,16.7029,16.7029,16.7029,16.7029,0.0
2011-02-09 09:45:00,31.3,31.3,31.3,31.3,100.0,16.6816,16.6816,16.6816,16.6816,100.0
2011-02-09 09:50:00,31.3,31.3,31.3,31.3,0.0,16.6816,16.6816,16.6816,16.6816,0.0
2011-02-09 09:55:00,31.3,31.3,31.3,31.3,0.0,16.6816,16.6816,16.6816,16.6816,0.0
2011-02-09 10:00:00,31.3,31.3,31.3,31.3,400.0,16.6816,16.6816,16.6816,16.6816,400.0
2011-02-09 10:05:00,31.3,31.3,31.3,31.3,0.0,16.6816,16.6816,16.6816,16.6816,0.0
2011-02-09 10:10:00,31.3,31.3,31.3,31.3,0.0,16.6816,16.6816,16.6816,16.6816,0.0
2011-02-09 10:15:00,31.33,31.35,31.32,31.32,400.0,16.6976,16.7083,16.6923,16.6923,400.0
2011-02-09 10:20:00,31.32,31.32,31.32,31.32,300.0,16.6923,16.6923,16.6923,16.6923,300.0
2011-02-09 10:25:00,31.32,31.32,31.32,31.32,800.0,16.6923,16.6923,16.6923,16.6923,800.0
2011-02-09 10:30:00,31.32,31.32,31.32,31.32,0.0,16.6923,16.6923,16.6923,16.6923,0.0
2011-02-09 10:35:00,31.32,31.32,31.32,31.32,0.0,16.6923,16.6923,16.6923,16.6923,0.0
2011-02-09 10:40:00,31.32,31.32,31.32,31.32,200.0,16.6923,16.6923,16.6923,16.6923,200.0
2011-02-09 10:45:00,31.34,31.34,31.34,31.34,500.0,16.7029,16.7029,16.7029,16.7029,500.0
2011-02-09 10:50:00,31.33,31.33,31.33,31.33,300.0,16.6976,16.6976,16.6976,16.6976,300.0
2011-02-09 10:55:00,31.3,31.31,31.28,31.31,4100.0,16.6816,16.6869,16.671,16.6869,4100.0
2011-02-09 11:00:00,31.19,31.25,31.19,31.25,1100.0,16.623,16.655,16.623,16.655,1100.0
2011-02-09 11:05:00,31.25,31.25,31.25,31.25,0.0,16.655,16.655,16.655,16.655,0.0
2011-02-09 11:10:00,31.21,31.36,31.21,31.36,2000.0,16.6336,16.7136,16.6336,16.7136,2000.0
2011-02-09 11:15:00,31.36,31.36,31.36,31.36,0.0,16.7136,16.7136,16.7136,16.7136,0.0
2011-02-09 11:20:00,31.21,31.21,31.21,31.21,200.0,16.6336,16.6336,16.6336,16.6336,200.0
2011-02-09 11:25:00,31.21,31.21,31.21,31.21,0.0,16.6336,16.6336,16.6336,16.6336,0.0
2011-02-09 11:30:00,31.21,31.21,31.21,31.21,0.0,16.6336,16.6336,16.6336,16.6336,0.0
2011-02-09 11:35:00,31.25,31.26,31.25,31.26,700.0,16.655,16.6603,16.655,16.6603,700.0
2011-02-09 11:40:00,31.26,31.26,31.26,31.26,0.0,16.6603,16.6603,16.6603,16.6603,0.0
2011-02-09 11:45:00,31.26,31.26,31.26,31.26,0.0,16.6603,16.6603,16.6603,16.6603,0.0
2011-02-09 11:50:00,31.27,31.34,31.26,31.3,1500.0,16.6656,16.7029,16.6603,16.6816,1500.0
2011-02-09 11:55:00,31.28,31.28,31.28,31.28,100.0,16.671,16.671,16.671,16.671,100.0
2011-02-09 12:00:00,31.31,31.36,31.26,31.28,1000.0,16.6869,16.7136,16.6603,16.671,1000.0
2011-02-09 12:05:00,31.28,31.28,31.28,31.28,100.0,16.671,16.671,16.671,16.671,100.0
2011-02-09 12:10:00,31.26,31.26,31.25,31.25,400.0,16.6603,16.6603,16.655,16.655,400.0
2011-02-09 12:15:00,31.23,31.23,31.23,31.23,100.0,16.6443,16.6443,16.6443,16.6443,100.0
2011-02-09 12:20:00,31.23,31.23,31.23,31.23,0.0,16.6443,16.6443,16.6443,16.6443,0.0
2011-02-09 12:25:00,31.23,31.23,31.23,31.23,0.0,16.6443,16.6443,16.6443,16.6443,0.0
2011-02-09 12:30:00,31.23,31.23,31.23,31.23,0.0,16.6443,16.6443,16.6443,16.6443,0.0
2011-02-09 12:35:00,31.23,31.23,31.23,31.23,0.0,16.6443,16.6443,16.6443,16.6443,0.0
2011-02-09 12:40:00,31.23,31.23,31.23,31.23,0.0,16.6443,16.6443,16.6443,16.6443,0.0
2011-02-09 12:45:00,31.27,31.28,31.27,31.28,200.0,16.6656,16.671,16.6656,16.671,200.0
2011-02-09 12:50:00,31.33,31.45,31.33,31.44,1300.0,16.6976,16.7616,16.6976,16.7562,1300.0
2011-02-09 12:55:00,31.45,31.5,31.45,31.5,1400.0,16.7616,16.7882,16.7616,16.7882,1400.0
2011-02-09 13:00:00,31.5,31.5,31.5,31.5,1400.0,16.7882,16.7882,16.7882,16.7882,1400.0
2011-02-09 13:05:00,31.5,31.5,31.48,31.49,900.0,16.7882,16.7882,16.7775,16.7829,900.0
2011-02-09 13:10:00,31.49,31.49,31.45,31.45,1300.0,16.7829,16.7829,16.7616,16.7616,1300.0
2011-02-09 13:15:00,31.5,31.5,31.49,31.5,700.0,16.7882,16.7882,16.7829,16.7882,700.0
2011-02-09 13:20:00,31.5,31.5,31.4,31.4,2700.0,16.7882,16.7882,16.7349,16.7349,2700.0
2011-02-09 13:25:00,31.49,31.49,31.49,31.49,300.0,16.7829,16.7829,16.7829,16.7829,300.0
2011-02-09 13:30:00,31.47,31.47,31.47,31.47,600.0,16.7722,16.7722,16.7722,16.7722,600.0
2011-02-09 13:35:00,31.46,31.5,31.44,31.46,2600.0,16.7669,16.7882,16.7562,16.7669,2600.0
2011-02-09 13:40:00,31.46,31.5,31.46,31.5,500.0,16.7669,16.7882,16.7669,16.7882,500.0
2011-02-09 13:45:00,31.47,31.48,31.42,31.42,4200.0,16.7722,16.7775,16.7456,16.7456,4200.0
2011-02-09 13:50:00,31.39,31.44,31.39,31.44,300.0,16.7296,16.7562,16.7296,16.7562,300.0
2011-02-09 13:55:00,31.42,31.42,31.36,31.36,500.0,16.7456,16.7456,16.7136,16.7136,500.0
2011-02-09 14:00:00,31.37,31.38,31.28,31.36,800.0,16.7189,16.7242,16.671,16.7136,800.0
2011-02-09 14:05:00,31.36,31.36,31.29,31.36,400.0,16.7136,16.7136,16.6763,16.7136,400.0
2011-02-09 14:10:00,31.36,31.38,31.31,31.38,1100.0,16.7136,16.7242,16.6869,16.7242,1100.0
2011-02-09 14:15:00,31.38,31.38,31.34,31.34,1000.0,16.7242,16.7242,16.7029,16.7029,1000.0
2011-02-09 14:20:00,31.29,31.35,31.29,31.35,200.0,16.6763,16.7083,16.6763,16.7083,200.0
2011-02-09 14:25:00,31.35,31.35,31.35,31.35,0.0,16.7083,16.7083,16.7083,16.7083,0.0
2011-02-09 14:30:00,31.3,31.3,31.3,31.3,100.0,16.6816,16.6816,16.6816,16.6816,100.0
2011-02-09 14:35:00,31.35,31.35,31.28,31.28,800.0,16.7083,16.7083,16.671,16.671,800.0
2011-02-09 14:40:00,31.21,31.27,31.21,31.27,200.0,16.6336,16.6656,16.6336,16.6656,200.0
2011-02-09 14:45:00,31.27,31.27,31.16,31.16,200.0,16.6656,16.6656,16.607,16.607,200.0
2011-02-09 14:50:00,31.26,31.26,31.26,31.26,100.0,16.6603,16.6603,16.6603,16.6603,100.0
2011-02-09 14:55:00,31.27,31.27,31.22,31.22,200.0,16.6656,16.6656,16.639,16.639,200.0
2011-02-09 15:00:00,31.21,31.24,31.21,31.24,200.0,16.6336,16.6496,16.6336,16.6496,200.0
2011-02-09 15:05:00,31.2,31.2,31.2,31.2,100.0,16.6283,16.6283,16.6283,16.6283,100.0
2011-02-09 15:10:00,31.2,31.37,31.2,31.3,1400.0,16.6283,16.7189,16.6283,16.6816,1400.0
2011-02-09 15:15:00,31.3,31.37,31.3,31.32,800.0,16.6816,16.7189,16.6816,16.6923,800.0
2011-02-09 15:20:00,31.29,31.37,31.29,31.37,200.0,16.6763,16.7189,16.6763,16.7189,200.0
2011-02-09 15:25:00,31.37,31.41,31.37,31.41,200.0,16.7189,16.7402,16.7189,16.7402,200.0
2011-02-09 15:30:00,31.39,31.39,31.39,31.39,100.0,16.7296,16.7296,16.7296,16.7296,100.0
2011-02-09 15:35:00,31.39,31.39,31.39,31.39,0.0,16.7296,16.7296,16.7296,16.7296,0.0
2011-02-09 15:40:00,31.29,31.29,31.29,31.29,100.0,16.6763,16.6763,16.6763,16.6763,100.0
2011-02-09 15:45:00,31.32,31.32,31.28,31.31,1100.0,16.6923,16.6923,16.671,16.6869,1100.0
2011-02-09 15:50:00,31.31,31.31,31.31,31.31,0.0,16.6869,16.6869,16.6869,16.6869,0.0
2011-02-09 15:55:00,31.41,31.41,31.38,31.38,800.0,16.7402,16.7402,16.7242,16.7242,800.0
2011-02-10 09:30:00,31.25,31.55,31.13,31.55,1300.0,16.655,16.8149,16.591,16.8149,1300.0
2011-02-10 09:35:00,31.31,31.31,31.31,31.31,200.0,16.6869,16.6869,16.6869,16.6869,200.0
2011-02-10 09:40:00,31.46,31.46,31.46,31.46,1500.0,16.7669,16.7669,16.7669,16.7669,1500.0
2011-02-10 09:45:00,31.18,31.18,31.18,31.18,200.0,16.6177,16.6177,16.6177,16.6177,200.0
2011-02-10 09:50:00,31.21,31.24,31.21,31.24,500.0,16.6336,16.6496,16.6336,16.6496,500.0
2011-02-10 09:55:00,31.33,31.33,31.33,31.33,700.0,16.6976,16.6976,16.6976,16.6976,700.0
2011-02-10 10:00:00,31.32,31.33,31.32,31.33,300.0,16.6923,16.6976,16.6923,16.6976,300.0
2011-02-10 10:05:00,31.45,31.46,31.45,31.45,2400.0,16.7616,16.7669,16.7616,16.7616,2400.0
2011-02-10 10:10:00,31.41,31.41,31.37,31.39,400.0,16.7402,16.7402,16.7189,16.7296,400.0
2011-02-10 10:15:00,31.35,31.44,31.35,31.37,700.0,16.7083,16.7562,16.7083,16.7189,700.0
2011-02-10 10:20:00,31.34,31.34,31.34,31.34,100.0,16.7029,16.7029,16.7029,16.7029,100.0
2011-02-10 10:25:00,31.37,31.5,31.37,31.5,1300.0,16.7189,16.7882,16.7189,16.7882,1300.0
2011-02-10 10:30:00,31.58,31.67,31.58,31.59,400.0,16.8308,16.8788,16.8308,16.8362,400.0
2011-02-10 10:35:00,31.68,31.73,31.61,31.61,400.0,16.8841,16.9108,16.8468,16.8468,400.0
2011-02-10 10:40:00,31.61,31.61,31.61,31.61,0.0,16.8468,16.8468,16.8468,16.8468,0.0
2011-02-10 10:45:00,31.58,31.72,31.56,31.64,2200.0,16.8308,16.9055,16.8202,16.8628,2200.0
2011-02-10 10:50:00,31.65,31.65,31.57,31.57,1000.0,16.8681,16.8681,16.8255,16.8255,1000.0
2011-02-10 10:55:00,31.57,31.57,31.57,31.57,0.0,16.8255,16.8255,16.8255,16.8255,0.0
2011-02-10 11:00:00,31.55,31.55,31.55,31.55,200.0,16.8149,16.8149,16.8149,16.8149,200.0
2011-02-10 11:05:00,31.59,31.59,31.59,31.59,200.0,16.8362,16.8362,16.8362,16.8362,200.0
2011-02-10 11:10:00,31.57,31.58,31.45,31.45,1600.0,16.8255,16.8308,16.7616,16.7616,1600.0
2011-02-10 11:15:00,31.45,31.45,31.45,31.45,0.0,16.7616,16.7616,16.7616,16.7616,0.0
2011-02-10 11:20:00,31.56,31.57,31.56,31.57,500.0,16.8202,16.8255,16.8202,16.8255,500.0
2011-02-10 11:25:00,31.56,31.57,31.5,31.5,2600.0,16.8202,16.8255,16.7882,16.7882,2600.0
2011-02-10 11:30:00,31.48,31.48,31.46,31.46,600.0,16.7775,16.7775,16.7669,16.7669,600.0
2011-02-10 11:35:00,31.51,31.57,31.49,31.53,4800.0,16.7935,16.8255,16.7829,16.8042,4800.0
2011-02-10 11:40:00,31.53,31.53,31.53,31.53,0.0,16.8042,16.8042,16.8042,16.8042,0.0
2011-02-10 11:45:00,31.51,31.51,31.51,31.51,500.0,16.7935,16.7935,16.7935,16.7935,500.0
2011-02-10 11:50:00,31.56,31.56,31.52,31.52,500.0,16.8202,16.8202,16.7989,16.7989,500.0
2011-02-10 11:55:00,31.47,31.58,31.47,31.58,1200.0,16.7722,16.8308,16.7722,16.8308,1200.0
2011-02-10 12:00:00,31.49,31.51,31.49,31.5,1700.0,16.7829,16.7935,16.7829,16.7882,1700.0
2011-02-10 12:05:00,31.49,31.49,31.47,31.48,500.0,16.7829,16.7829,16.7722,16.7775,500.0
2011-02-10 12:10:00,31.48,31.48,31.48,31.48,0.0,16.7775,16.7775,16.7775,16.7775,0.0
2011-02-10 12:15:00,31.5,31.5,31.42,31.42,500.0,16.7882,16.7882,16.7456,16.7456,500.0
2011-02-10 12:20:00,31.41,31.41,31.41,31.41,100.0,16.7402,16.7402,16.7402,16.7402,100.0
2011-02-10 12:25:00,31.42,31.42,31.42,31.42,200.0,16.7456,16.7456,16.7456,16.7456,200.0
2011-02-10 12:30:00,31.51,31.51,31.46,31.46,500.0,16.7935,16.7935,16.7669,16.7669,500.0
2011-02-10 12:35:00,31.45,31.45,31.37,31.37,500.0,16.7616,16.7616,16.7189,16.7189,500.0
2011-02-10 12:40:00,31.44,31.44,31.34,31.34,500.0,16.7562,16.7562,16.7029,16.7029,500.0
2011-02-10 12:45:00,31.34,31.34,31.34,31.34,0.0,16.7029,16.7029,16.7029,16.7029,0.0
2011-02-10 12:50:00,31.34,31.34,31.34,31.34,0.0,16.7029,16.7029,16.7029,16.7029,0.0
2011-02-10 12:55:00,31.4,31.4,31.32,31.32,1000.0,16.7349,16.7349,16.6923,16.6923,1000.0
2011-02-10 13:00:00,31.32,31.32,31.32,31.32,0.0,16.6923,16.6923,16.6923,16.6923,0.0
2011-02-10 13:05:00,31.3,31.31,31.24,31.31,1500.0,16.6816,16.6869,16.6496,16.6869,1500.0
2011-02-10 13:10:00,31.33,31.33,31.3,31.3,2000.0,16.6976,16.6976,16.6816,16.6816,2000.0
2011-02-10 13:15:00,31.22,31.22,31.22,31.22,400.0,16.639,16.639,16.639,16.639,400.0
2011-02-10 13:20:00,31.21,31.21,31.21,31.21,1000.0,16.6336,16.6336,16.6336,16.6336,1000.0
2011-02-10 13:25:00,31.21,31.21,31.21,31.21,0.0,16.6336,16.6336,16.6336,16.6336,0.0
2011-02-10 13:30:00,31.17,31.17,31.13,31.13,500.0,16.6123,16.6123,16.591,16.591,500.0
2011-02-10 13:35:00,31.13,31.13,30.87,31.03,1600.0,16.591,16.591,16.4524,16.5377,1600.0
2011-02-10 13:40:00,31.0,31.01,30.95,31.01,1900.0,16.5217,16.5271,16.4951,16.5271,1900.0
2011-02-10 13:45:00,30.9,30.9,30.77,30.87,1900.0,16.4684,16.4684,16.3991,16.4524,1900.0
2011-02-10 13:50:00,30.84,30.84,30.84,30.84,600.0,16.4365,16.4365,16.4365,16.4365,600.0
2011-02-10 13:55:00,30.84,30.84,30.84,30.84,0.0,16.4365,16.4365,16.4365,16.4365,0.0
2011-02-10 14:00:00,30.8,30.81,30.8,30.81,300.0,16.4151,16.4205,16.4151,16.4205,300.0
2011-02-10 14:05:00,30.81,30.81,30.81,30.81,0.0,16.4205,16.4205,16.4205,16.4205,0.0
2011-02-10 14:10:00,30.78,30.78,30.72,30.72,200.0,16.4045,16.4045,16.3725,16.3725,200.0
2011-02-10 14:15:00,30.72,30.72,30.72,30.72,0.0,16.3725,16.3725,16.3725,16.3725,0.0
2011-02-10 14:20:00,30.69,30.69,30.62,30.62,300.0,16.3565,16.3565,16.3192,16.3192,300.0
2011-02-10 14:25:00,30.7,30.75,30.7,30.75,1400.0,16.3618,16.3885,16.3618,16.3885,1400.0
2011-02-10 14:30:00,30.78,30.79,30.78,30.78,1800.0,16.4045,16.4098,16.4045,16.4045,1800.0
2011-02-10 14:35:00,30.74,30.74,30.53,30.67,7700.0,16.3832,16.3832,16.2712,16.3458,7700.0
2011-02-10 14:40:00,30.67,30.67,30.67,30.67,0.0,16.3458,16.3458,16.3458,16.3458,0.0
2011-02-10 14:45:00,30.61,30.68,30.61,30.68,1300.0,16.3139,16.3512,16.3139,16.3512,1300.0
2011-02-10 14:50:00,30.68,30.68,30.68,30.68,0.0,16.3512,16.3512,16.3512,16.3512,0.0
2011-02-10 14:55:00,30.66,30.66,30.66,30.66,300.0,16.3405,16.3405,16.3405,16.3405,300.0
2011-02-10 15:00:00,30.63,30.67,30.6,30.67,1300.0,16.3245,16.3458,16.3085,16.3458,1300.0
2011-02-10 15:05:00,30.67,30.67,30.67,30.67,0.0,16.3458,16.3458,16.3458,16.3458,0.0
2011-02-10 15:10:00,30.67,30.67,30.67,30.67,0.0,16.3458,16.3458,16.3458,16.3458,0.0
2011-02-10 15:15:00,30.69,30.76,30.69,30.76,1300.0,16.3565,16.3938,16.3565,16.3938,1300.0
2011-02-10 15:20:00,30.81,30.82,30.81,30.82,600.0,16.4205,16.4258,16.4205,16.4258,600.0
2011-02-10 15:25:00,30.82,30.82,30.82,30.82,0.0,16.4258,16.4258,16.4258,16.4258,0.0
2011-02-10 15:30:00,30.82,30.84,30.66,30.78,6300.0,16.4258,16.4365,16.3405,16.4045,6300.0
2011-02-10 15:35:00,30.73,30.78,30.73,30.78,500.0,16.3778,16.4045,16.3778,16.4045,500.0
2011-02-10 15:40:00,30.88,30.88,30.88,30.88,200.0,16.4578,16.4578,16.4578,16.4578,200.0
2011-02-10 15:45:00,30.87,30.97,30.87,30.97,1300.0,16.4524,16.5057,16.4524,16.5057,1300.0
2011-02-10 15:50:00,31.01,31.01,30.81,30.81,1900.0,16.5271,16.5271,16.4205,16.4205,1900.0
2011-02-10 15:55:00,30.83,30.93,30.83,30.9,1300.0,16.4311,16.4844,16.4311,16.4684,1300.0
2011-02-11 09:30:00,31.16,31.16,30.94,30.94,1800.0,16.607,16.607,16.4897,16.4897,1800.0
2011-02-11 09:35:00,31.0,31.0,31.0,31.0,400.0,16.5217,16.5217,16.5217,16.5217,400.0
2011-02-11 09:40:00,31.0,31.14,30.99,31.0,2800.0,16.5217,16.5963,16.5164,16.5217,2800.0
2011-02-11 09:45:00,31.13,31.13,30.99,30.99,2100.0,16.591,16.591,16.5164,16.5164,2100.0
2011-02-11 09:50:00,30.98,31.0,30.98,31.0,300.0,16.5111,16.5217,16.5111,16.5217,300.0
2011-02-11 09:55:00,30.95,31.01,30.95,31.0,1100.0,16.4951,16.5271,16.4951,16.5217,1100.0
2011-02-11 10:00:00,30.97,31.02,30.97,31.02,400.0,16.5057,16.5324,16.5057,16.5324,400.0
2011-02-11 10:05:00,31.02,31.02,31.02,31.02,300.0,16.5324,16.5324,16.5324,16.5324,300.0
2011-02-11 10:10:00,31.03,31.03,31.02,31.02,2100.0,16.5377,16.5377,16.5324,16.5324,2100.0
2011-02-11 10:15:00,30.98,30.99,30.98,30.99,300.0,16.5111,16.5164,16.5111,16.5164,300.0
2011-02-11 10:20:00,31.07,31.07,31.0,31.0,700.0,16.559,16.559,16.5217,16.5217,700.0
2011-02-11 10:25:00,31.0,31.01,31.0,31.01,700.0,16.5217,16.5271,16.5217,16.5271,700.0
2011-02-11 10:30:00,31.03,31.03,31.03,31.03,300.0,16.5377,16.5377,16.5377,16.5377,300.0
2011-02-11 10:35:00,31.01,31.11,31.01,31.11,400.0,16.5271,16.5804,16.5271,16.5804,400.0
2011-02-11 10:40:00,31.07,31.13,31.07,31.11,1300.0,16.559,16.591,16.559,16.5804,1300.0
2011-02-11 10:45:00,31.13,31.15,31.02,31.04,800.0,16.591,16.6017,16.5324,16.543,800.0
2011-02-11 10:50:00,31.04,31.04,31.04,31.04,0.0,16.543,16.543,16.543,16.543,0.0
2011-02-11 10:55:00,31.05,31.05,31.04,31.04,1800.0,16.5484,16.5484,16.543,16.543,1800.0
2011-02-11 11:00:00,31.04,31.04,31.04,31.04,0.0,16.543,16.543,16.543,16.543,0.0
2011-02-11 11:05:00,31.04,31.04,31.04,31.04,0.0,16.543,16.543,16.543,16.543,0.0
2011-02-11 11:10:00,31.05,31.05,31.05,31.05,200.0,16.5484,16.5484,16.5484,16.5484,200.0
2011-02-11 11:15:00,31.03,31.03,31.0,31.0,2200.0,16.5377,16.5377,16.5217,16.5217,2200.0
2011-02-11 11:20:00,31.05,31.05,31.03,31.03,400.0,16.5484,16.5484,16.5377,16.5377,400.0
2011-02-11 11:25:00,31.0,31.05,31.0,31.01,2900.0,16.5217,16.5484,16.5217,16.5271,2900.0
2011-02-11 11:30:00,31.05,31.05,31.05,31.05,100.0,16.5484,16.5484,16.5484,16.5484,100.0
2011-02-11 11:35:00,31.06,31.06,31.0,31.0,1700.0,16.5537,16.5537,16.5217,16.5217,1700.0
2011-02-11 11:40:00,31.0,31.0,31.0,31.0,0.0,16.5217,16.5217,16.5217,16.5217,0.0
2011-02-11 11:45:00,31.01,31.01,31.0,31.0,200.0,16.5271,16.5271,16.5217,16.5217,200.0
2011-02-11 11:50:00,30.97,30.97,30.97,30.97,200.0,16.5057,16.5057,16.5057,16.5057,200.0
2011-02-11 11:55:00,31.0,31.15,31.0,31.01,1700.0,16.5217,16.6017,16.5217,16.5271,1700.0
2011-02-11 12:00:00,31.1,31.1,31.0,31.0,900.0,16.575,16.575,16.5217,16.5217,900.0
2011-02-11 12:05:00,31.01,31.02,31.01,31.02,200.0,16.5271,16.5324,16.5271,16.5324,200.0
2011-02-11 12:10:00,31.02,31.02,31.02,31.02,0.0,16.5324,16.5324,16.5324,16.5324,0.0
2011-02-11 12:15:00,31.01,31.01,31.01,31.01,100.0,16.5271,16.5271,16.5271,16.5271,100.0
2011-02-11 12:20:00,31.01,31.01,31.01,31.01,100.0,16.5271,16.5271,16.5271,16.5271,100.0
2011-02-11 12:25:00,31.01,31.01,31.01,31.01,100.0,16.5271,16.5271,16.5271,16.5271,100.0
2011-02-11 12:30:00,31.01,31.03,30.98,30.98,800.0,16.5271,16.5377,16.5111,16.5111,800.0
2011-02-11 12:35:00,30.98,30.98,30.98,30.98,0.0,16.5111,16.5111,16.5111,16.5111,0.0
2011-02-11 12:40:00,31.01,31.01,30.98,30.98,800.0,16.5271,16.5271,16.5111,16.5111,800.0
2011-02-11 12:45:00,30.98,30.98,30.98,30.98,0.0,16.5111,16.5111,16.5111,16.5111,0.0
2011-02-11 12:50:00,30.97,30.97,30.97,30.97,200.0,16.5057,16.5057,16.5057,16.5057,200.0
2011-02-11 12:55:00,30.98,30.98,30.98,30.98,200.0,16.5111,16.5111,16.5111,16.5111,200.0
2011-02-11 13:00:00,30.98,30.98,30.97,30.97,300.0,16.5111,16.5111,16.5057,16.5057,300.0
2011-02-11 13:05:00,30.97,30.98,30.97,30.98,300.0,16.5057,16.5111,16.5057,16.5111,300.0
2011-02-11 13:10:00,30.98,30.98,30.98,30.98,100.0,16.5111,16.5111,16.5111,16.5111,100.0
2011-02-11 13:15:00,30.98,30.98,30.98,30.98,100.0,16.5111,16.5111,16.5111,16.5111,100.0
2011-02-11 13:20:00,30.97,30.97,30.97,30.97,500.0,16.5057,16.5057,16.5057,16.5057,500.0
2011-02-11 13:25:00,30.97,30.98,30.97,30.98,700.0,16.5057,16.5111,16.5057,16.5111,700.0
2011-02-11 13:30:00,30.97,30.97,30.97,30.97,100.0,16.5057,16.5057,16.5057,16.5057,100.0
2011-02-11 13:35:00,30.95,30.98,30.95,30.98,400.0,16.4951,16.5111,16.4951,16.5111,400.0
2011-02-11 13:40:00,30.95,30.97,30.95,30.97,400.0,16.4951,16.5057,16.4951,16.5057,400.0
2011-02-11 13:45:00,30.95,30.97,30.95,30.96,1200.0,16.4951,16.5057,16.4951,16.5004,1200.0
2011-02-11 13:50:00,30.95,30.95,30.95,30.95,1300.0,16.4951,16.4951,16.4951,16.4951,1300.0
2011-02-11 13:55:00,30.93,30.95,30.9,30.91,1400.0,16.4844,16.4951,16.4684,16.4738,1400.0
2011-02-11 14:00:00,30.9,30.9,30.9,30.9,400.0,16.4684,16.4684,16.4684,16.4684,400.0
2011-02-11 14:05:00,30.84,30.85,30.84,30.84,2700.0,16.4365,16.4418,16.4365,16.4365,2700.0
2011-02-11 14:10:00,30.84,30.98,30.84,30.98,3200.0,16.4365,16.5111,16.4365,16.5111,3200.0
2011-02-11 14:15:00,30.98,30.98,30.94,30.94,500.0,16.5111,16.5111,16.4897,16.4897,500.0
2011-02-11 14:20:00,30.95,31.0,30.94,30.98,3200.0,16.4951,16.5217,16.4897,16.5111,3200.0
2011-02-11 14:25:00,30.93,30.93,30.93,30.93,200.0,16.4844,16.4844,16.4844,16.4844,200.0
2011-02-11 14:30:00,30.89,30.92,30.89,30.92,300.0,16.4631,16.4791,16.4631,16.4791,300.0
2011-02-11 14:35:00,30.9,30.9,30.88,30.88,200.0,16.4684,16.4684,16.4578,16.4578,200.0
2011-02-11 14:40:00,30.92,30.99,30.9,30.9,2600.0,16.4791,16.5164,16.4684,16.4684,2600.0
2011-02-11 14:45:00,30.93,30.93,30.89,30.89,200.0,16.4844,16.4844,16.4631,16.4631,200.0
2011-02-11 14:50:00,30.92,30.92,30.86,30.86,800.0,16.4791,16.4791,16.4471,16.4471,800.0
2011-02-11 14:55:00,30.88,30.88,30.88,30.88,100.0,16.4578,16.4578,16.4578,16.4578,100.0
2011-02-11 15:00:00,30.9,30.9,30.85,30.89,1500.0,16.4684,16.4684,16.4418,16.4631,1500.0
2011-02-11 15:05:00,30.89,30.89,30.85,30.88,800.0,16.4631,16.4631,16.4418,16.4578,800.0
2011-02-11 15:10:00,30.88,30.89,30.86,30.89,700.0,16.4578,16.4631,16.4471,16.4631,700.0
2011-02-11 15:15:00,30.89,30.91,30.86,30.88,500.0,16.4631,16.4738,16.4471,16.4578,500.0
2011-02-11 15:20:00,30.89,30.89,30.86,30.87,700.0,16.4631,16.4631,16.4471,16.4524,700.0
2011-02-11 15:25:00,30.87,30.87,30.72,30.79,800.0,16.4524,16.4524,16.3725,16.4098,800.0
2011-02-11 15:30:00,30.79,30.79,30.73,30.77,300.0,16.4098,16.4098,16.3778,16.3991,300.0
2011-02-11 15:35:00,30.79,30.79,30.72,30.79,500.0,16.4098,16.4098,16.3725,16.4098,500.0
2011-02-11 15:40:00,30.91,30.95,30.75,30.94,17400.0,16.4738,16.4951,16.3885,16.4897,17400.0
2011-02-11 15:45:00,30.95,30.99,30.95,30.99,800.0,16.4951,16.5164,16.4951,16.5164,800.0
2011-02-11 15:50:00,30.99,30.99,30.99,30.99,400.0,16.5164,16.5164,16.5164,16.5164,400.0
2011-02-11 15:55:00,30.95,31.02,30.93,31.02,1200.0,16.4951,16.5324,16.4844,16.5324,1200.0
2011-02-14 09:30:00,31.34,31.5,31.34,31.5,1700.0,16.7029,16.7882,16.7029,16.7882,1700.0
2011-02-14 09:35:00,31.57,31.65,31.57,31.6,1300.0,16.8255,16.8681,16.8255,16.8415,1300.0
2011-02-14 09:40:00,31.63,31.8,31.63,31.8,700.0,16.8575,16.9481,16.8575,16.9481,700.0
2011-02-14 09:45:00,31.87,31.93,31.71,31.93,4100.0,16.9854,17.0174,16.9001,17.0174,4100.0
2011-02-14 09:50:00,31.94,31.94,31.83,31.86,4800.0,17.0227,17.0227,16.9641,16.9801,4800.0
2011-02-14 09:55:00,31.9,32.22,31.88,32.09,6400.0,17.0014,17.1719,16.9907,17.1026,6400.0
2011-02-14 10:00:00,32.05,32.12,32.05,32.07,1700.0,17.0813,17.1186,17.0813,17.092,1700.0
2011-02-14 10:05:00,32.07,32.07,31.95,31.98,2200.0,17.092,17.092,17.028,17.044,2200.0
2011-02-14 10:10:00,31.98,32.03,31.97,31.97,4700.0,17.044,17.0707,17.0387,17.0387,4700.0
2011-02-14 10:15:00,32.0,32.0,31.92,31.92,4300.0,17.0547,17.0547,17.012,17.012,4300.0
2011-02-14 10:20:00,31.93,32.0,31.93,31.98,1300.0,17.0174,17.0547,17.0174,17.044,1300.0
2011-02-14 10:25:00,31.98,31.99,31.98,31.99,300.0,17.044,17.0494,17.044,17.0494,300.0
2011-02-14 10:30:00,31.99,31.99,31.9,31.93,18800.0,17.0494,17.0494,17.0014,17.0174,18800.0
2011-02-14 10:35:00,31.93,31.93,31.93,31.93,0.0,17.0174,17.0174,17.0174,17.0174,0.0
2011-02-14 10:40:00,31.97,31.99,31.88,31.92,2000.0,17.0387,17.0494,16.9907,17.012,2000.0
2011-02-14 10:45:00,31.95,31.95,31.92,31.92,300.0,17.028,17.028,17.012,17.012,300.0
2011-02-14 10:50:00,31.94,31.94,31.88,31.9,1200.0,17.0227,17.0227,16.9907,17.0014,1200.0
2011-02-14 10:55:00,31.88,31.88,31.88,31.88,100.0,16.9907,16.9907,16.9907,16.9907,100.0
2011-02-14 11:00:00,31.71,31.71,31.62,31.62,200.0,16.9001,16.9001,16.8522,16.8522,200.0
2011-02-14 11:05:00,31.45,31.58,31.45,31.51,1300.0,16.7616,16.8308,16.7616,16.7935,1300.0
2011-02-14 11:10:00,31.51,31.51,31.51,31.51,0.0,16.7935,16.7935,16.7935,16.7935,0.0
2011-02-14 11:15:00,31.71,31.78,31.71,31.78,200.0,16.9001,16.9374,16.9001,16.9374,200.0
2011-02-14 11:20:00,31.72,31.72,31.72,31.72,100.0,16.9055,16.9055,16.9055,16.9055,100.0
2011-02-14 11:25:00,31.73,31.82,31.73,31.82,1900.0,16.9108,16.9588,16.9108,16.9588,1900.0
2011-02-14 11:30:00,31.82,31.82,31.82,31.82,0.0,16.9588,16.9588,16.9588,16.9588,0.0
2011-02-14 11:35:00,31.8,31.9,31.8,31.9,500.0,16.9481,17.0014,16.9481,17.0014,500.0
2011-02-14 11:40:00,31.89,31.92,31.62,31.68,1000.0,16.9961,17.012,16.8522,16.8841,1000.0
2011-02-14 11:45:00,31.72,31.75,31.65,31.75,700.0,16.9055,16.9214,16.8681,16.9214,700.0
2011-02-14 11:50:00,31.78,31.78,31.78,31.78,500.0,16.9374,16.9374,16.9374,16.9374,500.0
2011-02-14 11:55:00,31.7,31.72,31.7,31.72,1200.0,16.8948,16.9055,16.8948,16.9055,1200.0
2011-02-14 12:00:00,31.72,31.72,31.72,31.72,100.0,16.9055,16.9055,16.9055,16.9055,100.0
2011-02-14 12:05:00,31.72,31.72,31.72,31.72,0.0,16.9055,16.9055,16.9055,16.9055,0.0
2011-02-14 12:10:00,31.75,31.79,31.75,31.79,400.0,16.9214,16.9428,16.9214,16.9428,400.0
2011-02-14 12:15:00,31.75,31.75,31.75,31.75,100.0,16.9214,16.9214,16.9214,16.9214,100.0
2011-02-14 12:20:00,31.75,31.75,31.75,31.75,100.0,16.9214,16.9214,16.9214,16.9214,100.0
2011-02-14 12:25:00,31.75,31.75,31.75,31.75,100.0,16.9214,16.9214,16.9214,16.9214,100.0
2011-02-14 12:30:00,31.75,31.75,31.75,31.75,100.0,16.9214,16.9214,16.9214,16.9214,100.0
2011-02-14 12:35:00,31.75,31.92,31.74,31.9,5700.0,16.9214,17.012,16.9161,17.0014,5700.0
2011-02-14 12:40:00,31.89,31.96,31.89,31.93,1700.0,16.9961,17.0334,16.9961,17.0174,1700.0
2011-02-14 12:45:00,31.9,31.9,31.9,31.9,100.0,17.0014,17.0014,17.0014,17.0014,100.0
2011-02-14 12:50:00,31.94,31.94,31.89,31.89,12000.0,17.0227,17.0227,16.9961,16.9961,12000.0
2011-02-14 12:55:00,31.95,31.95,31.95,31.95,200.0,17.028,17.028,17.028,17.028,200.0
2011-02-14 13:00:00,31.9,31.95,31.89,31.9,1500.0,17.0014,17.028,16.9961,17.0014,1500.0
2011-02-14 13:05:00,31.89,31.95,31.89,31.94,600.0,16.9961,17.028,16.9961,17.0227,600.0
2011-02-14 13:10:00,31.89,31.89,31.89,31.89,100.0,16.9961,16.9961,16.9961,16.9961,100.0
2011-02-14 13:15:00,31.88,31.92,31.88,31.92,400.0,16.9907,17.012,16.9907,17.012,400.0
2011-02-14 13:20:00,31.93,31.93,31.92,31.92,300.0,17.0174,17.0174,17.012,17.012,300.0
2011-02-14 13:25:00,31.87,31.88,31.87,31.88,300.0,16.9854,16.9907,16.9854,16.9907,300.0
2011-02-14 13:30:00,31.8,31.87,31.8,31.81,4300.0,16.9481,16.9854,16.9481,16.9534,4300.0
2011-02-14 13:35:00,31.81,31.81,31.81,31.81,0.0,16.9534,16.9534,16.9534,16.9534,0.0
2011-02-14 13:40:00,31.84,31.84,31.84,31.84,100.0,16.9694,16.9694,16.9694,16.9694,100.0
2011-02-14 13:45:00,31.85,31.85,31.68,31.68,1000.0,16.9747,16.9747,16.8841,16.8841,1000.0
2011-02-14 13:50:00,31.7,31.76,31.69,31.76,5900.0,16.8948,16.9268,16.8895,16.9268,5900.0
2011-02-14 13:55:00,31.71,31.77,31.71,31.77,1000.0,16.9001,16.9321,16.9001,16.9321,1000.0
2011-02-14 14:00:00,31.78,31.79,31.73,31.78,900.0,16.9374,16.9428,16.9108,16.9374,900.0
2011-02-14 14:05:00,31.8,31.91,31.75,31.91,5100.0,16.9481,17.0067,16.9214,17.0067,5100.0
2011-02-14 14:10:00,31.91,31.91,31.91,31.91,0.0,17.0067,17.0067,17.0067,17.0067,0.0
2011-02-14 14:15:00,31.9,31.9,31.83,31.83,700.0,17.0014,17.0014,16.9641,16.9641,700.0
2011-02-14 14:20:00,31.9,31.95,31.82,31.95,10200.0,17.0014,17.028,16.9588,17.028,10200.0
2011-02-14 14:25:00,31.89,32.0,31.89,31.91,4200.0,16.9961,17.0547,16.9961,17.0067,4200.0
2011-02-14 14:30:00,31.89,31.9,31.84,31.9,28100.0,16.9961,17.0014,16.9694,17.0014,28100.0
2011-02-14 14:35:00,31.89,31.9,31.67,31.79,5100.0,16.9961,17.0014,16.8788,16.9428,5100.0
2011-02-14 14:40:00,31.91,31.91,31.8,31.8,8200.0,17.0067,17.0067,16.9481,16.9481,8200.0
2011-02-14 14:45:00,31.8,31.9,31.8,31.84,2700.0,16.9481,17.0014,16.9481,16.9694,2700.0
2011-02-14 14:50:00,31.9,31.9,31.73,31.73,700.0,17.0014,17.0014,16.9108,16.9108,700.0
2011-02-14 14:55:00,31.7,31.7,31.7,31.7,100.0,16.8948,16.8948,16.8948,16.8948,100.0
2011-02-14 15:00:00,31.7,31.7,31.7,31.7,200.0,16.8948,16.8948,16.8948,16.8948,200.0
2011-02-14 15:05:00,31.67,31.72,31.67,31.72,500.0,16.8788,16.9055,16.8788,16.9055,500.0
2011-02-14 15:10:00,31.66,31.66,31.65,31.65,200.0,16.8735,16.8735,16.8681,16.8681,200.0
2011-02-14 15:15:00,31.56,31.56,31.5,31.55,1000.0,16.8202,16.8202,16.7882,16.8149,1000.0
2011-02-14 15:20:00,31.5,31.61,31.5,31.61,2300.0,16.7882,16.8468,16.7882,16.8468,2300.0
2011-02-14 15:25:00,31.65,31.65,31.6,31.65,300.0,16.8681,16.8681,16.8415,16.8681,300.0
2011-02-14 15:30:00,31.76,31.76,31.75,31.75,200.0,16.9268,16.9268,16.9214,16.9214,200.0
2011-02-14 15:35:00,31.73,31.76,31.65,31.65,3600.0,16.9108,16.9268,16.8681,16.8681,3600.0
2011-02-14 15:40:00,31.62,31.67,31.6,31.61,600.0,16.8522,16.8788,16.8415,16.8468,600.0
2011-02-14 15:45:00,31.6,31.6,31.32,31.34,3900.0,16.8415,16.8415,16.6923,16.7029,3900.0
2011-02-14 15:50:00,31.35,31.37,31.27,31.3,37900.0,16.7083,16.7189,16.6656,16.6816,37900.0
2011-02-14 15:55:00,31.31,31.46,31.31,31.44,1700.0,16.6869,16.7669,16.6869,16.7562,1700.0
2011-02-15 09:30:00,31.6,31.6,31.6,31.6,100.0,16.8415,16.8415,16.8415,16.8415,100.0
2011-02-15 09:35:00,31.55,31.55,31.55,31.55,500.0,16.8149,16.8149,16.8149,16.8149,500.0
2011-02-15 09:40:00,31.55,31.55,31.55,31.55,0.0,16.8149,16.8149,16.8149,16.8149,0.0
2011-02-15 09:45:00,31.53,31.53,31.53,31.53,200.0,16.8042,16.8042,16.8042,16.8042,200.0
2011-02-15 09:50:00,31.53,31.53,31.53,31.53,0.0,16.8042,16.8042,16.8042,16.8042,0.0
2011-02-15 09:55:00,31.6,31.6,31.6,31.6,500.0,16.8415,16.8415,16.8415,16.8415,500.0
2011-02-15 10:00:00,31.5,31.5,31.5,31.5,100.0,16.7882,16.7882,16.7882,16.7882,100.0
2011-02-15 10:05:00,31.53,31.53,31.53,31.53,100.0,16.8042,16.8042,16.8042,16.8042,100.0
2011-02-15 10:10:00,31.53,31.53,31.53,31.53,0.0,16.8042,16.8042,16.8042,16.8042,0.0
2011-02-15 10:15:00,31.61,31.7,31.61,31.7,1900.0,16.8468,16.8948,16.8468,16.8948,1900.0
2011-02-15 10:20:00,31.57,31.57,31.57,31.57,200.0,16.8255,16.8255,16.8255,16.8255,200.0
2011-02-15 10:25:00,31.64,31.64,31.62,31.62,1600.0,16.8628,16.8628,16.8522,16.8522,1600.0
2011-02-15 10:30:00,31.62,31.62,31.62,31.62,0.0,16.8522,16.8522,16.8522,16.8522,0.0
2011-02-15 10:35:00,31.67,31.83,31.64,31.64,4100.0,16.8788,16.9641,16.8628,16.8628,4100.0
2011-02-15 10:40:00,31.66,31.75,31.66,31.75,600.0,16.8735,16.9214,16.8735,16.9214,600.0
2011-02-15 10:45:00,31.78,31.78,31.69,31.69,700.0,16.9374,16.9374,16.8895,16.8895,700.0
2011-02-15 10:50:00,31.75,31.79,31.75,31.79,2000.0,16.9214,16.9428,16.9214,16.9428,2000.0
2011-02-15 10:55:00,31.79,31.87,31.78,31.85,102700.0,16.9428,16.9854,16.9374,16.9747,102700.0
2011-02-15 11:00:00,31.81,31.87,31.81,31.81,2300.0,16.9534,16.9854,16.9534,16.9534,2300.0
2011-02-15 11:05:00,31.85,31.88,31.85,31.88,400.0,16.9747,16.9907,16.9747,16.9907,400.0
2011-02-15 11:10:00,31.88,31.88,31.88,31.88,0.0,16.9907,16.9907,16.9907,16.9907,0.0
2011-02-15 11:15:00,31.88,31.9,31.88,31.9,1000.0,16.9907,17.0014,16.9907,17.0014,1000.0
2011-02-15 11:20:00,31.85,31.85,31.85,31.85,200.0,16.9747,16.9747,16.9747,16.9747,200.0
2011-02-15 11:25:00,31.89,31.92,31.89,31.92,600.0,16.9961,17.012,16.9961,17.012,600.0
2011-02-15 11:30:00,31.91,31.92,31.75,31.79,2700.0,17.0067,17.012,16.9214,16.9428,2700.0
2011-02-15 11:35:00,31.75,31.8,31.75,31.8,1400.0,16.9214,16.9481,16.9214,16.9481,1400.0
2011-02-15 11:40:00,31.79,31.79,31.79,31.79,200.0,16.9428,16.9428,16.9428,16.9428,200.0
2011-02-15 11:45:00,31.79,31.79,31.79,31.79,0.0,16.9428,16.9428,16.9428,16.9428,0.0
2011-02-15 11:50:00,31.78,31.78,31.73,31.73,400.0,16.9374,16.9374,16.9108,16.9108,400.0
2011-02-15 11:55:00,31.77,31.77,31.77,31.77,100.0,16.9321,16.9321,16.9321,16.9321,100.0
2011-02-15 12:00:00,31.77,31.77,31.77,31.77,0.0,16.9321,16.9321,16.9321,16.9321,0.0
2011-02-15 12:05:00,31.77,31.77,31.77,31.77,0.0,16.9321,16.9321,16.9321,16.9321,0.0
2011-02-15 12:10:00,31.7,31.7,31.7,31.7,100.0,16.8948,16.8948,16.8948,16.8948,100.0
2011-02-15 12:15:00,31.7,31.7,31.7,31.7,0.0,16.8948,16.8948,16.8948,16.8948,0.0
2011-02-15 12:20:00,31.7,31.7,31.7,31.7,0.0,16.8948,16.8948,16.8948,16.8948,0.0
2011-02-15 12:25:00,31.7,31.7,31.7,31.7,0.0,16.8948,16.8948,16.8948,16.8948,0.0
2011-02-15 12:30:00,31.7,31.7,31.68,31.68,300.0,16.8948,16.8948,16.8841,16.8841,300.0
2011-02-15 12:35:00,31.68,31.68,31.68,31.68,0.0,16.8841,16.8841,16.8841,16.8841,0.0
2011-02-15 12:40:00,31.76,31.76,31.71,31.71,700.0,16.9268,16.9268,16.9001,16.9001,700.0
2011-02-15 12:45:00,31.71,31.71,31.71,31.71,0.0,16.9001,16.9001,16.9001,16.9001,0.0
2011-02-15 12:50:00,31.74,31.74,31.7,31.7,4100.0,16.9161,16.9161,16.8948,16.8948,4100.0
2011-02-15 12:55:00,31.73,31.73,31.7,31.7,4600.0,16.9108,16.9108,16.8948,16.8948,4600.0
2011-02-15 13:00:00,31.71,31.73,31.69,31.71,1600.0,16.9001,16.9108,16.8895,16.9001,1600.0
2011-02-15 13:05:00,31.73,31.79,31.71,31.76,1200.0,16.9108,16.9428,16.9001,16.9268,1200.0
2011-02-15 13:10:00,31.76,31.77,31.74,31.77,700.0,16.9268,16.9321,16.9161,16.9321,700.0
2011-02-15 13:15:00,31.7,31.7,31.7,31.7,500.0,16.8948,16.8948,16.8948,16.8948,500.0
2011-02-15 13:20:00,31.7,31.7,31.7,31.7,0.0,16.8948,16.8948,16.8948,16.8948,0.0
2011-02-15 13:25:00,31.7,31.7,31.7,31.7,0.0,16.8948,16.8948,16.8948,16.8948,0.0
2011-02-15 13:30:00,31.75,31.76,31.73,31.76,2000.0,16.9214,16.9268,16.9108,16.9268,2000.0
2011-02-15 13:35:00,31.74,31.75,31.74,31.75,500.0,16.9161,16.9214,16.9161,16.9214,500.0
2011-02-15 13:40:00,31.75,31.75,31.75,31.75,100.0,16.9214,16.9214,16.9214,16.9214,100.0
2011-02-15 13:45:00,31.75,31.75,31.75,31.75,0.0,16.9214,16.9214,16.9214,16.9214,0.0
2011-02-15 13:50:00,31.75,31.75,31.74,31.74,400.0,16.9214,16.9214,16.9161,16.9161,400.0
2011-02-15 13:55:00,31.73,31.73,31.73,31.73,600.0,16.9108,16.9108,16.9108,16.9108,600.0
2011-02-15 14:00:00,31.7,31.7,31.7,31.7,100.0,16.8948,16.8948,16.8948,16.8948,100.0
2011-02-15 14:05:00,31.73,31.79,31.73,31.78,900.0,16.9108,16.9428,16.9108,16.9374,900.0
2011-02-15 14:10:00,31.78,31.78,31.75,31.75,700.0,16.9374,16.9374,16.9214,16.9214,700.0
2011-02-15 14:15:00,31.75,31.79,31.75,31.79,4000.0,16.9214,16.9428,16.9214,16.9428,4000.0
2011-02-15 14:20:00,31.79,31.8,31.79,31.8,4700.0,16.9428,16.9481,16.9428,16.9481,4700.0
2011-02-15 14:25:00,31.79,31.8,31.79,31.79,4200.0,16.9428,16.9481,16.9428,16.9428,4200.0
2011-02-15 14:30:00,31.79,31.8,31.79,31.8,800.0,16.9428,16.9481,16.9428,16.9481,800.0
2011-02-15 14:35:00,31.79,31.79,31.79,31.79,100.0,16.9428,16.9428,16.9428,16.9428,100.0
2011-02-15 14:40:00,31.79,31.79,31.79,31.79,0.0,16.9428,16.9428,16.9428,16.9428,0.0
2011-02-15 14:45:00,31.8,31.8,31.8,31.8,1000.0,16.9481,16.9481,16.9481,16.9481,1000.0
2011-02-15 14:50:00,31.79,31.79,31.79,31.79,200.0,16.9428,16.9428,16.9428,16.9428,200.0
2011-02-15 14:55:00,31.8,31.8,31.79,31.79,700.0,16.9481,16.9481,16.9428,16.9428,700.0
2011-02-15 15:00:00,31.8,31.8,31.8,31.8,600.0,16.9481,16.9481,16.9481,16.9481,600.0
2011-02-15 15:05:00,31.86,31.86,31.84,31.84,800.0,16.9801,16.9801,16.9694,16.9694,800.0
2011-02-15 15:10:00,31.91,31.91,31.88,31.88,1400.0,17.0067,17.0067,16.9907,16.9907,1400.0
2011-02-15 15:15:00,31.87,31.87,31.83,31.87,400.0,16.9854,16.9854,16.9641,16.9854,400.0
2011-02-15 15:20:00,31.89,31.89,31.88,31.88,800.0,16.9961,16.9961,16.9907,16.9907,800.0
2011-02-15 15:25:00,31.89,31.89,31.89,31.89,400.0,16.9961,16.9961,16.9961,16.9961,400.0
2011-02-15 15:30:00,31.89,31.89,31.87,31.89,4200.0,16.9961,16.9961,16.9854,16.9961,4200.0
2011-02-15 15:35:00,31.89,31.89,31.89,31.89,800.0,16.9961,16.9961,16.9961,16.9961,800.0
2011-02-15 15:40:00,31.88,31.9,31.88,31.9,1000.0,16.9907,17.0014,16.9907,17.0014,1000.0
2011-02-15 15:45:00,31.9,31.9,31.9,31.9,700.0,17.0014,17.0014,17.0014,17.0014,700.0
2011-02-15 15:50:00,31.9,31.92,31.86,31.86,2900.0,17.0014,17.012,16.9801,16.9801,2900.0
2011-02-15 15:55:00,31.88,31.9,31.88,31.9,26900.0,16.9907,17.0014,16.9907,17.0014,26900.0
2011-02-16 09:30:00,32.26,32.26,32.07,32.07,2000.0,17.1933,17.1933,17.092,17.092,2000.0
2011-02-16 09:35:00,32.0,32.0,32.0,32.0,1000.0,17.0547,17.0547,17.0547,17.0547,1000.0
2011-02-16 09:40:00,32.06,32.16,32.06,32.16,700.0,17.0867,17.14,17.0867,17.14,700.0
2011-02-16 09:45:00,32.16,32.16,32.16,32.16,1300.0,17.14,17.14,17.14,17.14,1300.0
2011-02-16 09:50:00,32.1,32.1,32.0,32.0,2800.0,17.108,17.108,17.0547,17.0547,2800.0
2011-02-16 09:55:00,32.02,32.05,32.02,32.05,400.0,17.0653,17.0813,17.0653,17.0813,400.0
2011-02-16 10:00:00,32.05,32.05,32.05,32.05,200.0,17.0813,17.0813,17.0813,17.0813,200.0
2011-02-16 10:05:00,32.03,32.03,32.03,32.03,200.0,17.0707,17.0707,17.0707,17.0707,200.0
2011-02-16 10:10:00,32.03,32.05,32.03,32.05,300.0,17.0707,17.0813,17.0707,17.0813,300.0
2011-02-16 10:15:00,32.05,32.05,32.05,32.05,200.0,17.0813,17.0813,17.0813,17.0813,200.0
2011-02-16 10:20:00,32.12,32.25,32.12,32.24,800.0,17.1186,17.1879,17.1186,17.1826,800.0
2011-02-16 10:25:00,32.24,32.27,32.24,32.27,1300.0,17.1826,17.1986,17.1826,17.1986,1300.0
2011-02-16 10:30:00,32.24,32.31,32.23,32.25,4200.0,17.1826,17.2199,17.1773,17.1879,4200.0
2011-02-16 10:35:00,32.25,32.33,32.25,32.28,2300.0,17.1879,17.2306,17.1879,17.2039,2300.0
2011-02-16 10:40:00,32.28,32.28,32.23,32.23,500.0,17.2039,17.2039,17.1773,17.1773,500.0
2011-02-16 10:45:00,32.21,32.21,32.15,32.15,600.0,17.1666,17.1666,17.1346,17.1346,600.0
2011-02-16 10:50:00,32.25,32.32,32.18,32.25,600.0,17.1879,17.2252,17.1506,17.1879,600.0
2011-02-16 10:55:00,32.24,32.31,32.24,32.31,700.0,17.1826,17.2199,17.1826,17.2199,700.0
2011-02-16 11:00:00,32.25,32.25,32.25,32.25,100200.0,17.1879,17.1879,17.1879,17.1879,100200.0
2011-02-16 11:05:00,32.22,32.27,32.22,32.24,500.0,17.1719,17.1986,17.1719,17.1826,500.0
2011-02-16 11:10:00,32.24,32.24,32.24,32.24,0.0,17.1826,17.1826,17.1826,17.1826,0.0
2011-02-16 11:15:00,32.25,32.37,32.24,32.24,6100.0,17.1879,17.2519,17.1826,17.1826,6100.0
2011-02-16 11:20:00,32.26,32.27,32.26,32.27,1100.0,17.1933,17.1986,17.1933,17.1986,1100.0
2011-02-16 11:25:00,32.27,32.27,32.27,32.27,0.0,17.1986,17.1986,17.1986,17.1986,0.0
2011-02-16 11:30:00,32.22,32.27,32.22,32.27,500.0,17.1719,17.1986,17.1719,17.1986,500.0
2011-02-16 11:35:00,32.24,32.24,32.24,32.24,200.0,17.1826,17.1826,17.1826,17.1826,200.0
2011-02-16 11:40:00,32.29,32.29,32.29,32.29,200.0,17.2092,17.2092,17.2092,17.2092,200.0
2011-02-16 11:45:00,32.24,32.3,32.24,32.3,4900.0,17.1826,17.2146,17.1826,17.2146,4900.0
2011-02-16 11:50:00,32.3,32.3,32.3,32.3,0.0,17.2146,17.2146,17.2146,17.2146,0.0
2011-02-16 11:55:00,32.35,32.35,32.31,32.31,500.0,17.2412,17.2412,17.2199,17.2199,500.0
2011-02-16 12:00:00,32.3,32.31,32.3,32.31,600.0,17.2146,17.2199,17.2146,17.2199,600.0
2011-02-16 12:05:00,32.34,32.34,32.34,32.34,300.0,17.2359,17.2359,17.2359,17.2359,300.0
2011-02-16 12:10:00,32.31,32.31,32.24,32.24,900.0,17.2199,17.2199,17.1826,17.1826,900.0
2011-02-16 12:15:00,32.25,32.26,32.25,32.26,500.0,17.1879,17.1933,17.1879,17.1933,500.0
2011-02-16 12:20:00,32.31,32.31,32.25,32.3,1000.0,17.2199,17.2199,17.1879,17.2146,1000.0
2011-02-16 12:25:00,32.31,32.31,32.31,32.31,400.0,17.2199,17.2199,17.2199,17.2199,400.0
2011-02-16 12:30:00,32.31,32.31,32.26,32.3,700.0,17.2199,17.2199,17.1933,17.2146,700.0
2011-02-16 12:35:00,32.31,32.31,32.24,32.24,400.0,17.2199,17.2199,17.1826,17.1826,400.0
2011-02-16 12:40:00,32.3,32.3,32.23,32.3,1000.0,17.2146,17.2146,17.1773,17.2146,1000.0
2011-02-16 12:45:00,32.3,32.31,32.3,32.31,300.0,17.2146,17.2199,17.2146,17.2199,300.0
2011-02-16 12:50:00,32.3,32.31,32.3,32.31,400.0,17.2146,17.2199,17.2146,17.2199,400.0
2011-02-16 12:55:00,32.34,32.34,32.25,32.31,600.0,17.2359,17.2359,17.1879,17.2199,600.0
2011-02-16 13:00:00,32.31,32.31,32.31,32.31,100.0,17.2199,17.2199,17.2199,17.2199,100.0
2011-02-16 13:05:00,32.24,32.33,32.18,32.24,1300.0,17.1826,17.2306,17.1506,17.1826,1300.0
2011-02-16 13:10:00,32.25,32.4,32.25,32.25,57900.0,17.1879,17.2679,17.1879,17.1879,57900.0
2011-02-16 13:15:00,32.21,32.21,32.21,32.21,200.0,17.1666,17.1666,17.1666,17.1666,200.0
2011-02-16 13:20:00,32.17,32.17,32.14,32.14,200.0,17.1453,17.1453,17.1293,17.1293,200.0
2011-02-16 13:25:00,32.18,32.18,32.18,32.18,600.0,17.1506,17.1506,17.1506,17.1506,600.0
2011-02-16 13:30:00,32.15,32.15,32.15,32.15,100.0,17.1346,17.1346,17.1346,17.1346,100.0
2011-02-16 13:35:00,32.15,32.15,32.15,32.15,0.0,17.1346,17.1346,17.1346,17.1346,0.0
2011-02-16 13:40:00,32.16,32.16,32.16,32.16,200.0,17.14,17.14,17.14,17.14,200.0
2011-02-16 13:45:00,32.16,32.16,32.16,32.16,0.0,17.14,17.14,17.14,17.14,0.0
2011-02-16 13:50:00,32.12,32.12,32.12,32.12,300.0,17.1186,17.1186,17.1186,17.1186,300.0
2011-02-16 13:55:00,32.08,32.08,32.08,32.08,100.0,17.0973,17.0973,17.0973,17.0973,100.0
2011-02-16 14:00:00,32.09,32.1,32.09,32.1,1000.0,17.1026,17.108,17.1026,17.108,1000.0
2011-02-16 14:05:00,32.1,32.21,32.1,32.21,2300.0,17.108,17.1666,17.108,17.1666,2300.0
2011-02-16 14:10:00,32.2,32.2,32.2,32.2,100.0,17.1613,17.1613,17.1613,17.1613,100.0
2011-02-16 14:15:00,32.16,32.16,32.16,32.16,100.0,17.14,17.14,17.14,17.14,100.0
2011-02-16 14:20:00,32.16,32.16,32.16,32.16,0.0,17.14,17.14,17.14,17.14,0.0
2011-02-16 14:25:00,32.16,32.16,32.16,32.16,0.0,17.14,17.14,17.14,17.14,0.0
2011-02-16 14:30:00,32.15,32.19,32.15,32.19,1100.0,17.1346,17.1559,17.1346,17.1559,1100.0
2011-02-16 14:35:00,32.19,32.19,32.19,32.19,0.0,17.1559,17.1559,17.1559,17.1559,0.0
2011-02-16 14:40:00,32.18,32.18,32.15,32.15,400.0,17.1506,17.1506,17.1346,17.1346,400.0
2011-02-16 14:45:00,32.19,32.2,32.15,32.15,1600.0,17.1559,17.1613,17.1346,17.1346,1600.0
2011-02-16 14:50:00,32.15,32.15,32.15,32.15,0.0,17.1346,17.1346,17.1346,17.1346,0.0
2011-02-16 14:55:00,32.19,32.2,32.19,32.2,200.0,17.1559,17.1613,17.1559,17.1613,200.0
2011-02-16 15:00:00,32.19,32.2,32.19,32.2,1000.0,17.1559,17.1613,17.1559,17.1613,1000.0
2011-02-16 15:05:00,32.2,32.2,32.2,32.2,0.0,17.1613,17.1613,17.1613,17.1613,0.0
2011-02-16 15:10:00,32.25,32.25,32.25,32.25,600.0,17.1879,17.1879,17.1879,17.1879,600.0
2011-02-16 15:15:00,32.22,32.25,32.22,32.25,1400.0,17.1719,17.1879,17.1719,17.1879,1400.0
2011-02-16 15:20:00,32.25,32.25,32.25,32.25,0.0,17.1879,17.1879,17.1879,17.1879,0.0
2011-02-16 15:25:00,32.24,32.24,32.19,32.19,600.0,17.1826,17.1826,17.1559,17.1559,600.0
2011-02-16 15:30:00,32.19,32.19,32.19,32.19,200.0,17.1559,17.1559,17.1559,17.1559,200.0
2011-02-16 15:35:00,32.19,32.25,32.18,32.18,1200.0,17.1559,17.1879,17.1506,17.1506,1200.0
2011-02-16 15:40:00,32.2,32.25,32.19,32.25,1100.0,17.1613,17.1879,17.1559,17.1879,1100.0
2011-02-16 15:45:00,32.24,32.25,32.24,32.24,1600.0,17.1826,17.1879,17.1826,17.1826,1600.0
2011-02-16 15:50:00,32.23,32.23,32.19,32.19,400.0,17.1773,17.1773,17.1559,17.1559,400.0
2011-02-16 15:55:00,32.18,32.2,32.18,32.18,1100.0,17.1506,17.1613,17.1506,17.1506,1100.0
2011-02-17 09:30:00,32.25,32.25,32.0,32.0,1900.0,17.1879,17.1879,17.0547,17.0547,1900.0
2011-02-17 09:35:00,32.0,32.0,32.0,32.0,400.0,17.0547,17.0547,17.0547,17.0547,400.0
2011-02-17 09:40:00,32.05,32.18,32.05,32.18,1700.0,17.0813,17.1506,17.0813,17.1506,1700.0
2011-02-17 09:45:00,32.15,32.15,32.15,32.15,100.0,17.1346,17.1346,17.1346,17.1346,100.0
2011-02-17 09:50:00,32.18,32.2,32.18,32.2,900.0,17.1506,17.1613,17.1506,17.1613,900.0
2011-02-17 09:55:00,32.25,32.25,32.25,32.25,300.0,17.1879,17.1879,17.1879,17.1879,300.0
2011-02-17 10:00:00,32.28,32.28,32.28,32.28,200.0,17.2039,17.2039,17.2039,17.2039,200.0
2011-02-17 10:05:00,32.28,32.28,32.28,32.28,0.0,17.2039,17.2039,17.2039,17.2039,0.0
2011-02-17 10:10:00,32.28,32.28,32.28,32.28,0.0,17.2039,17.2039,17.2039,17.2039,0.0
2011-02-17 10:15:00,32.25,32.25,32.2,32.2,500.0,17.1879,17.1879,17.1613,17.1613,500.0
2011-02-17 10:20:00,32.23,32.25,32.18,32.21,5200.0,17.1773,17.1879,17.1506,17.1666,5200.0
2011-02-17 10:25:00,32.24,32.25,32.24,32.25,200.0,17.1826,17.1879,17.1826,17.1879,200.0
2011-02-17 10:30:00,32.23,32.25,32.2,32.25,1600.0,17.1773,17.1879,17.1613,17.1879,1600.0
2011-02-17 10:35:00,32.24,32.25,32.23,32.23,300.0,17.1826,17.1879,17.1773,17.1773,300.0
2011-02-17 10:40:00,32.25,32.25,32.25,32.25,1100.0,17.1879,17.1879,17.1879,17.1879,1100.0
2011-02-17 10:45:00,32.25,32.25,32.22,32.22,1300.0,17.1879,17.1879,17.1719,17.1719,1300.0
2011-02-17 10:50:00,32.22,32.22,32.18,32.19,2100.0,17.1719,17.1719,17.1506,17.1559,2100.0
2011-02-17 10:55:00,32.18,32.23,32.18,32.23,1200.0,17.1506,17.1773,17.1506,17.1773,1200.0
2011-02-17 11:00:00,32.23,32.23,32.2,32.23,400.0,17.1773,17.1773,17.1613,17.1773,400.0
2011-02-17 11:05:00,32.21,32.21,32.18,32.18,4300.0,17.1666,17.1666,17.1506,17.1506,4300.0
2011-02-17 11:10:00,32.21,32.21,32.18,32.18,700.0,17.1666,17.1666,17.1506,17.1506,700.0
2011-02-17 11:15:00,32.21,32.21,32.21,32.21,400.0,17.1666,17.1666,17.1666,17.1666,400.0
2011-02-17 11:20:00,32.21,32.21,32.21,32.21,200.0,17.1666,17.1666,17.1666,17.1666,200.0
2011-02-17 11:25:00,32.2,32.22,32.2,32.21,800.0,17.1613,17.1719,17.1613,17.1666,800.0
2011-02-17 11:30:00,32.18,32.23,32.18,32.23,3400.0,17.1506,17.1773,17.1506,17.1773,3400.0
2011-02-17 11:35:00,32.22,32.25,32.22,32.25,500.0,17.1719,17.1879,17.1719,17.1879,500.0
2011-02-17 11:40:00,32.24,32.24,32.24,32.24,100.0,17.1826,17.1826,17.1826,17.1826,100.0
2011-02-17 11:45:00,32.25,32.25,32.2,32.2,400.0,17.1879,17.1879,17.1613,17.1613,400.0
2011-02-17 11:50:00,32.25,32.25,32.25,32.25,100.0,17.1879,17.1879,17.1879,17.1879,100.0
2011-02-17 11:55:00,32.25,32.29,32.21,32.22,8700.0,17.1879,17.2092,17.1666,17.1719,8700.0
2011-02-17 12:00:00,32.22,32.22,32.18,32.2,800.0,17.1719,17.1719,17.1506,17.1613,800.0
2011-02-17 12:05:00,32.21,32.21,32.18,32.21,1400.0,17.1666,17.1666,17.1506,17.1666,1400.0
2011-02-17 12:10:00,32.22,32.24,32.22,32.24,300.0,17.1719,17.1826,17.1719,17.1826,300.0
2011-02-17 12:15:00,32.25,32.25,32.18,32.18,400.0,17.1879,17.1879,17.1506,17.1506,400.0
2011-02-17 12:20:00,32.18,32.18,32.18,32.18,100.0,17.1506,17.1506,17.1506,17.1506,100.0
2011-02-17 12:25:00,32.25,32.25,32.25,32.25,100.0,17.1879,17.1879,17.1879,17.1879,100.0
2011-02-17 12:30:00,32.25,32.25,32.25,32.25,0.0,17.1879,17.1879,17.1879,17.1879,0.0
2011-02-17 12:35:00,32.25,32.27,32.22,32.22,700.0,17.1879,17.1986,17.1719,17.1719,700.0
2011-02-17 12:40:00,32.25,32.25,32.22,32.23,1400.0,17.1879,17.1879,17.1719,17.1773,1400.0
2011-02-17 12:45:00,32.23,32.23,32.22,32.22,300.0,17.1773,17.1773,17.1719,17.1719,300.0
2011-02-17 12:50:00,32.22,32.22,32.22,32.22,0.0,17.1719,17.1719,17.1719,17.1719,0.0
2011-02-17 12:55:00,32.24,32.24,32.18,32.21,2600.0,17.1826,17.1826,17.1506,17.1666,2600.0
2011-02-17 13:00:00,32.19,32.21,32.19,32.21,700.0,17.1559,17.1666,17.1559,17.1666,700.0
2011-02-17 13:05:00,32.22,32.22,32.18,32.18,1400.0,17.1719,17.1719,17.1506,17.1506,1400.0
2011-02-17 13:10:00,32.21,32.21,32.21,32.21,200.0,17.1666,17.1666,17.1666,17.1666,200.0
2011-02-17 13:15:00,32.21,32.21,32.21,32.21,200.0,17.1666,17.1666,17.1666,17.1666,200.0
2011-02-17 13:20:00,32.21,32.21,32.21,32.21,300.0,17.1666,17.1666,17.1666,17.1666,300.0
2011-02-17 13:25:00,32.18,32.18,32.01,32.01,1000.0,17.1506,17.1506,17.06,17.06,1000.0
2011-02-17 13:30:00,32.09,32.09,32.09,32.09,100.0,17.1026,17.1026,17.1026,17.1026,100.0
2011-02-17 13:35:00,32.01,32.01,32.01,32.01,200.0,17.06,17.06,17.06,17.06,200.0
2011-02-17 13:40:00,32.08,32.08,32.08,32.08,100.0,17.0973,17.0973,17.0973,17.0973,100.0
2011-02-17 13:45:00,32.07,32.07,32.01,32.01,700.0,17.092,17.092,17.06,17.06,700.0
2011-02-17 13:50:00,32.01,32.01,32.01,32.01,0.0,17.06,17.06,17.06,17.06,0.0
2011-02-17 13:55:00,31.94,31.94,31.61,31.63,3200.0,17.0227,17.0227,16.8468,16.8575,3200.0
2011-02-17 14:00:00,31.63,31.63,31.63,31.63,0.0,16.8575,16.8575,16.8575,16.8575,0.0
2011-02-17 14:05:00,31.74,31.75,31.74,31.75,700.0,16.9161,16.9214,16.9161,16.9214,700.0
2011-02-17 14:10:00,31.82,31.88,31.82,31.88,700.0,16.9588,16.9907,16.9588,16.9907,700.0
2011-02-17 14:15:00,31.93,31.93,31.92,31.92,1900.0,17.0174,17.0174,17.012,17.012,1900.0
2011-02-17 14:20:00,31.9,31.91,31.9,31.91,600.0,17.0014,17.0067,17.0014,17.0067,600.0
2011-02-17 14:25:00,31.9,31.9,31.79,31.79,1100.0,17.0014,17.0014,16.9428,16.9428,1100.0
2011-02-17 14:30:00,31.75,31.83,31.75,31.83,300.0,16.9214,16.9641,16.9214,16.9641,300.0
2011-02-17 14:35:00,31.83,31.88,31.82,31.87,2000.0,16.9641,16.9907,16.9588,16.9854,2000.0
2011-02-17 14:40:00,31.86,31.87,31.84,31.87,1300.0,16.9801,16.9854,16.9694,16.9854,1300.0
2011-02-17 14:45:00,31.83,31.84,31.81,31.84,2000.0,16.9641,16.9694,16.9534,16.9694,2000.0
2011-02-17 14:50:00,31.82,31.83,31.82,31.83,300.0,16.9588,16.9641,16.9588,16.9641,300.0
2011-02-17 14:55:00,31.82,31.82,31.79,31.82,1000.0,16.9588,16.9588,16.9428,16.9588,1000.0
2011-02-17 15:00:00,31.75,31.75,31.75,31.75,500.0,16.9214,16.9214,16.9214,16.9214,500.0
2011-02-17 15:05:00,31.77,31.84,31.77,31.84,700.0,16.9321,16.9694,16.9321,16.9694,700.0
2011-02-17 15:10:00,31.84,31.85,31.84,31.85,400.0,16.9694,16.9747,16.9694,16.9747,400.0
2011-02-17 15:15:00,31.86,31.92,31.82,31.82,800.0,16.9801,17.012,16.9588,16.9588,800.0
2011-02-17 15:20:00,31.92,32.02,31.92,32.02,1200.0,17.012,17.0653,17.012,17.0653,1200.0
2011-02-17 15:25:00,32.05,32.12,32.05,32.1,700.0,17.0813,17.1186,17.0813,17.108,700.0
2011-02-17 15:30:00,32.12,32.14,32.11,32.14,1300.0,17.1186,17.1293,17.1133,17.1293,1300.0
2011-02-17 15:35:00,32.11,32.14,32.11,32.12,2700.0,17.1133,17.1293,17.1133,17.1186,2700.0
2011-02-17 15:40:00,32.15,32.15,32.11,32.14,1400.0,17.1346,17.1346,17.1133,17.1293,1400.0
2011-02-17 15:45:00,32.17,32.26,32.16,32.25,2300.0,17.1453,17.1933,17.14,17.1879,2300.0
2011-02-17 15:50:00,32.23,32.25,32.09,32.09,1400.0,17.1773,17.1879,17.1026,17.1026,1400.0
2011-02-17 15:55:00,32.05,32.1,32.04,32.05,9700.0,17.0813,17.108,17.076,17.0813,9700.0
2011-02-18 09:30:00,32.21,32.44,32.09,32.13,1900.0,17.1666,17.2892,17.1026,17.124,1900.0
2011-02-18 09:35:00,32.44,32.53,32.22,32.42,3100.0,17.2892,17.3372,17.1719,17.2785,3100.0
2011-02-18 09:40:00,32.43,32.57,32.32,32.46,4000.0,17.2839,17.3585,17.2252,17.2998,4000.0
2011-02-18 09:45:00,32.47,32.6,32.45,32.55,2300.0,17.3052,17.3745,17.2945,17.3478,2300.0
2011-02-18 09:50:00,32.59,32.95,32.46,32.92,3100.0,17.3691,17.561,17.2998,17.545,3100.0
2011-02-18 09:55:00,32.76,32.8,32.65,32.67,4900.0,17.4597,17.4811,17.4011,17.4118,4900.0
2011-02-18 10:00:00,32.58,32.59,32.47,32.49,2700.0,17.3638,17.3691,17.3052,17.3158,2700.0
2011-02-18 10:05:00,32.49,32.52,32.48,32.52,4900.0,17.3158,17.3318,17.3105,17.3318,4900.0
2011-02-18 10:10:00,32.53,32.53,32.48,32.53,1700.0,17.3372,17.3372,17.3105,17.3372,1700.0
2011-02-18 10:15:00,32.52,32.53,32.48,32.49,3500.0,17.3318,17.3372,17.3105,17.3158,3500.0
2011-02-18 10:20:00,32.5,32.5,32.48,32.49,2000.0,17.3212,17.3212,17.3105,17.3158,2000.0
2011-02-18 10:25:00,32.52,32.52,32.48,32.5,2900.0,17.3318,17.3318,17.3105,17.3212,2900.0
2011-02-18 10:30:00,32.5,32.52,32.47,32.47,2300.0,17.3212,17.3318,17.3052,17.3052,2300.0
2011-02-18 10:35:00,32.48,32.52,32.47,32.52,3700.0,17.3105,17.3318,17.3052,17.3318,3700.0
2011-02-18 10:40:00,32.55,32.55,32.47,32.48,3400.0,17.3478,17.3478,17.3052,17.3105,3400.0
2011-02-18 10:45:00,32.47,32.48,32.4,32.4,1600.0,17.3052,17.3105,17.2679,17.2679,1600.0
2011-02-18 10:50:00,32.39,32.4,32.33,32.34,2300.0,17.2625,17.2679,17.2306,17.2359,2300.0
2011-02-18 10:55:00,32.35,32.37,32.32,32.37,1000.0,17.2412,17.2519,17.2252,17.2519,1000.0
2011-02-18 11:00:00,32.4,32.49,32.4,32.49,1900.0,17.2679,17.3158,17.2679,17.3158,1900.0
2011-02-18 11:05:00,32.5,32.5,32.5,32.5,700.0,17.3212,17.3212,17.3212,17.3212,700.0
2011-02-18 11:10:00,32.5,32.5,32.45,32.49,1400.0,17.3212,17.3212,17.2945,17.3158,1400.0
2011-02-18 11:15:00,32.49,32.49,32.45,32.46,1600.0,17.3158,17.3158,17.2945,17.2998,1600.0
2011-02-18 11:20:00,32.4,32.42,32.33,32.39,3200.0,17.2679,17.2785,17.2306,17.2625,3200.0
2011-02-18 11:25:00,32.39,32.39,32.39,32.39,0.0,17.2625,17.2625,17.2625,17.2625,0.0
2011-02-18 11:30:00,32.42,32.42,32.38,32.41,2500.0,17.2785,17.2785,17.2572,17.2732,2500.0
2011-02-18 11:35:00,32.41,32.49,32.38,32.4,3500.0,17.2732,17.3158,17.2572,17.2679,3500.0
2011-02-18 11:40:00,32.41,32.48,32.41,32.46,1700.0,17.2732,17.3105,17.2732,17.2998,1700.0
2011-02-18 11:45:00,32.46,32.48,32.45,32.48,1400.0,17.2998,17.3105,17.2945,17.3105,1400.0
2011-02-18 11:50:00,32.45,32.46,32.33,32.36,900.0,17.2945,17.2998,17.2306,17.2465,900.0
2011-02-18 11:55:00,32.33,32.49,32.33,32.49,3200.0,17.2306,17.3158,17.2306,17.3158,3200.0
2011-02-18 12:00:00,32.4,32.46,32.4,32.45,2000.0,17.2679,17.2998,17.2679,17.2945,2000.0
2011-02-18 12:05:00,32.4,32.48,32.4,32.48,400.0,17.2679,17.3105,17.2679,17.3105,400.0
2011-02-18 12:10:00,32.43,32.46,32.43,32.46,1500.0,17.2839,17.2998,17.2839,17.2998,1500.0
2011-02-18 12:15:00,32.46,32.46,32.4,32.42,1700.0,17.2998,17.2998,17.2679,17.2785,1700.0
2011-02-18 12:20:00,32.4,32.45,32.4,32.44,1600.0,17.2679,17.2945,17.2679,17.2892,1600.0
2011-02-18 12:25:00,32.45,32.46,32.45,32.46,2400.0,17.2945,17.2998,17.2945,17.2998,2400.0
2011-02-18 12:30:00,32.46,32.5,32.45,32.45,4200.0,17.2998,17.3212,17.2945,17.2945,4200.0
2011-02-18 12:35:00,32.47,32.48,32.4,32.45,1400.0,17.3052,17.3105,17.2679,17.2945,1400.0
2011-02-18 12:40:00,32.46,32.48,32.44,32.45,1400.0,17.2998,17.3105,17.2892,17.2945,1400.0
2011-02-18 12:45:00,32.46,32.46,32.4,32.41,1000.0,17.2998,17.2998,17.2679,17.2732,1000.0
2011-02-18 12:50:00,32.42,32.49,32.42,32.49,1400.0,17.2785,17.3158,17.2785,17.3158,1400.0
2011-02-18 12:55:00,32.49,32.49,32.47,32.49,700.0,17.3158,17.3158,17.3052,17.3158,700.0
2011-02-18 13:00:00,32.46,32.49,32.46,32.47,1000.0,17.2998,17.3158,17.2998,17.3052,1000.0
2011-02-18 13:05:00,32.48,32.48,32.45,32.45,1000.0,17.3105,17.3105,17.2945,17.2945,1000.0
2011-02-18 13:10:00,32.46,32.48,32.46,32.48,800.0,17.2998,17.3105,17.2998,17.3105,800.0
2011-02-18 13:15:00,32.47,32.48,32.45,32.45,1700.0,17.3052,17.3105,17.2945,17.2945,1700.0
2011-02-18 13:20:00,32.4,32.44,32.4,32.41,800.0,17.2679,17.2892,17.2679,17.2732,800.0
2011-02-18 13:25:00,32.45,32.45,32.45,32.45,500.0,17.2945,17.2945,17.2945,17.2945,500.0
2011-02-18 13:30:00,32.4,32.46,32.4,32.43,1500.0,17.2679,17.2998,17.2679,17.2839,1500.0
2011-02-18 13:35:00,32.44,32.49,32.42,32.43,1000.0,17.2892,17.3158,17.2785,17.2839,1000.0
2011-02-18 13:40:00,32.44,32.48,32.44,32.48,1300.0,17.2892,17.3105,17.2892,17.3105,1300.0
2011-02-18 13:45:00,32.46,32.48,32.45,32.48,1100.0,17.2998,17.3105,17.2945,17.3105,1100.0
2011-02-18 13:50:00,32.48,32.48,32.46,32.46,1200.0,17.3105,17.3105,17.2998,17.2998,1200.0
2011-02-18 13:55:00,32.48,32.49,32.45,32.46,2000.0,17.3105,17.3158,17.2945,17.2998,2000.0
2011-02-18 14:00:00,32.45,32.47,32.45,32.45,1900.0,17.2945,17.3052,17.2945,17.2945,1900.0
2011-02-18 14:05:00,32.46,32.47,32.45,32.46,1400.0,17.2998,17.3052,17.2945,17.2998,1400.0
2011-02-18 14:10:00,32.45,32.46,32.45,32.46,1100.0,17.2945,17.2998,17.2945,17.2998,1100.0
2011-02-18 14:15:00,32.46,32.46,32.46,32.46,0.0,17.2998,17.2998,17.2998,17.2998,0.0
2011-02-18 14:20:00,32.4,32.43,32.4,32.43,1200.0,17.2679,17.2839,17.2679,17.2839,1200.0
2011-02-18 14:25:00,32.43,32.43,32.4,32.4,1500.0,17.2839,17.2839,17.2679,17.2679,1500.0
2011-02-18 14:30:00,32.4,32.42,32.4,32.42,800.0,17.2679,17.2785,17.2679,17.2785,800.0
2011-02-18 14:35:00,32.43,32.44,32.4,32.4,2600.0,17.2839,17.2892,17.2679,17.2679,2600.0
2011-02-18 14:40:00,32.42,32.42,32.37,32.4,1600.0,17.2785,17.2785,17.2519,17.2679,1600.0
2011-02-18 14:45:00,32.4,32.41,32.38,32.38,1500.0,17.2679,17.2732,17.2572,17.2572,1500.0
2011-02-18 14:50:00,32.4,32.42,32.38,32.4,2100.0,17.2679,17.2785,17.2572,17.2679,2100.0
2011-02-18 14:55:00,32.4,32.41,32.4,32.4,1000.0,17.2679,17.2732,17.2679,17.2679,1000.0
2011-02-18 15:00:00,32.4,32.4,32.4,32.4,1600.0,17.2679,17.2679,17.2679,17.2679,1600.0
2011-02-18 15:05:00,32.4,32.4,32.39,32.4,1500.0,17.2679,17.2679,17.2625,17.2679,1500.0
2011-02-18 15:10:00,32.4,32.4,32.39,32.39,3400.0,17.2679,17.2679,17.2625,17.2625,3400.0
2011-02-18 15:15:00,32.4,32.4,32.28,32.28,2000.0,17.2679,17.2679,17.2039,17.2039,2000.0
2011-02-18 15:20:00,32.26,32.35,32.26,32.31,1400.0,17.1933,17.2412,17.1933,17.2199,1400.0
2011-02-18 15:25:00,32.31,32.4,32.31,32.35,1800.0,17.2199,17.2679,17.2199,17.2412,1800.0
2011-02-18 15:30:00,32.35,32.39,32.3,32.37,2500.0,17.2412,17.2625,17.2146,17.2519,2500.0
2011-02-18 15:35:00,32.37,32.4,32.37,32.39,4200.0,17.2519,17.2679,17.2519,17.2625,4200.0
2011-02-18 15:40:00,32.36,32.4,32.36,32.4,3100.0,17.2465,17.2679,17.2465,17.2679,3100.0
2011-02-18 15:45:00,32.39,32.4,32.28,32.28,3200.0,17.2625,17.2679,17.2039,17.2039,3200.0
2011-02-18 15:50:00,32.28,32.3,32.25,32.27,2800.0,17.2039,17.2146,17.1879,17.1986,2800.0
2011-02-18 15:55:00,32.21,32.35,32.2,32.25,7200.0,17.1666,17.2412,17.1613,17.1879,7200.0
2011-02-22 09:30:00,32.53,32.53,31.69,32.03,11000.0,17.3372,17.3372,16.8895,17.0707,11000.0
2011-02-22 09:35:00,32.0,32.05,32.0,32.03,300.0,17.0547,17.0813,17.0547,17.0707,300.0
2011-02-22 09:40:00,32.1,32.4,31.89,32.4,2000.0,17.108,17.2679,16.9961,17.2679,2000.0
2011-02-22 09:45:00,32.27,32.29,32.11,32.13,3500.0,17.1986,17.2092,17.1133,17.124,3500.0
2011-02-22 09:50:00,32.13,32.13,32.13,32.13,0.0,17.124,17.124,17.124,17.124,0.0
2011-02-22 09:55:00,32.13,32.13,32.1,32.11,1000.0,17.124,17.124,17.108,17.1133,1000.0
2011-02-22 10:00:00,32.11,32.11,31.9,31.9,1200.0,17.1133,17.1133,17.0014,17.0014,1200.0
2011-02-22 10:05:00,31.79,31.79,31.78,31.78,200.0,16.9428,16.9428,16.9374,16.9374,200.0
2011-02-22 10:10:00,31.71,31.75,31.69,31.69,2600.0,16.9001,16.9214,16.8895,16.8895,2600.0
2011-02-22 10:15:00,31.61,31.61,31.5,31.51,1500.0,16.8468,16.8468,16.7882,16.7935,1500.0
2011-02-22 10:20:00,31.5,31.51,31.4,31.5,6600.0,16.7882,16.7935,16.7349,16.7882,6600.0
2011-02-22 10:25:00,31.5,31.61,31.5,31.61,800.0,16.7882,16.8468,16.7882,16.8468,800.0
2011-02-22 10:30:00,31.52,31.54,31.41,31.5,11100.0,16.7989,16.8095,16.7402,16.7882,11100.0
2011-02-22 10:35:00,31.51,31.8,31.5,31.8,7100.0,16.7935,16.9481,16.7882,16.9481,7100.0
2011-02-22 10:40:00,31.89,31.95,31.89,31.95,2300.0,16.9961,17.028,16.9961,17.028,2300.0
2011-02-22 10:45:00,31.97,32.03,31.97,32.03,300.0,17.0387,17.0707,17.0387,17.0707,300.0
2011-02-22 10:50:00,32.03,32.03,32.03,32.03,200.0,17.0707,17.0707,17.0707,17.0707,200.0
2011-02-22 10:55:00,32.02,32.07,32.02,32.07,800.0,17.0653,17.092,17.0653,17.092,800.0
2011-02-22 11:00:00,32.06,32.06,31.87,31.87,500.0,17.0867,17.0867,16.9854,16.9854,500.0
2011-02-22 11:05:00,31.88,31.91,31.88,31.91,1800.0,16.9907,17.0067,16.9907,17.0067,1800.0
2011-02-22 11:10:00,31.93,31.99,31.93,31.99,500.0,17.0174,17.0494,17.0174,17.0494,500.0
2011-02-22 11:15:00,32.0,32.01,31.93,32.01,2600.0,17.0547,17.06,17.0174,17.06,2600.0
2011-02-22 11:20:00,31.98,32.11,31.95,32.11,1300.0,17.044,17.1133,17.028,17.1133,1300.0
2011-02-22 11:25:00,32.01,32.19,31.97,32.19,3800.0,17.06,17.1559,17.0387,17.1559,3800.0
2011-02-22 11:30:00,32.34,32.42,32.34,32.42,900.0,17.2359,17.2785,17.2359,17.2785,900.0
2011-02-22 11:35:00,32.4,32.4,32.39,32.39,5200.0,17.2679,17.2679,17.2625,17.2625,5200.0
2011-02-22 11:40:00,32.39,32.39,32.39,32.39,0.0,17.2625,17.2625,17.2625,17.2625,0.0
2011-02-22 11:45:00,32.38,32.38,32.32,32.32,500.0,17.2572,17.2572,17.2252,17.2252,500.0
2011-02-22 11:50:00,32.34,32.34,32.34,32.34,500.0,17.2359,17.2359,17.2359,17.2359,500.0
2011-02-22 11:55:00,32.35,32.42,32.35,32.42,900.0,17.2412,17.2785,17.2412,17.2785,900.0
2011-02-22 12:00:00,32.4,32.53,32.4,32.53,2100.0,17.2679,17.3372,17.2679,17.3372,2100.0
2011-02-22 12:05:00,32.53,32.53,32.53,32.53,0.0,17.3372,17.3372,17.3372,17.3372,0.0
2011-02-22 12:10:00,32.51,32.55,32.51,32.55,1000.0,17.3265,17.3478,17.3265,17.3478,1000.0
2011-02-22 12:15:00,32.52,32.64,32.39,32.64,3000.0,17.3318,17.3958,17.2625,17.3958,3000.0
2011-02-22 12:20:00,32.51,32.52,32.35,32.52,1300.0,17.3265,17.3318,17.2412,17.3318,1300.0
2011-02-22 12:25:00,32.47,32.47,32.47,32.47,100.0,17.3052,17.3052,17.3052,17.3052,100.0
2011-02-22 12:30:00,32.47,32.47,32.47,32.47,0.0,17.3052,17.3052,17.3052,17.3052,0.0
2011-02-22 12:35:00,32.43,32.43,32.28,32.28,4500.0,17.2839,17.2839,17.2039,17.2039,4500.0
2011-02-22 12:40:00,32.26,32.26,32.26,32.26,300.0,17.1933,17.1933,17.1933,17.1933,300.0
2011-02-22 12:45:00,32.15,32.18,32.05,32.07,5600.0,17.1346,17.1506,17.0813,17.092,5600.0
2011-02-22 12:50:00,32.07,32.08,32.06,32.08,700.0,17.092,17.0973,17.0867,17.0973,700.0
2011-02-22 12:55:00,32.08,32.08,32.08,32.08,0.0,17.0973,17.0973,17.0973,17.0973,0.0
2011-02-22 13:00:00,32.05,32.05,32.04,32.05,500.0,17.0813,17.0813,17.076,17.0813,500.0
2011-02-22 13:05:00,32.06,32.07,32.05,32.07,500.0,17.0867,17.092,17.0813,17.092,500.0
2011-02-22 13:10:00,32.05,32.06,32.05,32.05,5500.0,17.0813,17.0867,17.0813,17.0813,5500.0
2011-02-22 13:15:00,32.04,32.05,31.95,32.02,3100.0,17.076,17.0813,17.028,17.0653,3100.0
2011-02-22 13:20:00,32.03,32.03,31.99,32.01,500.0,17.0707,17.0707,17.0494,17.06,500.0
2011-02-22 13:25:00,32.01,32.06,32.01,32.06,2800.0,17.06,17.0867,17.06,17.0867,2800.0
2011-02-22 13:30:00,32.06,32.1,32.06,32.06,300.0,17.0867,17.108,17.0867,17.0867,300.0
2011-02-22 13:35:00,32.04,32.1,32.04,32.1,3200.0,17.076,17.108,17.076,17.108,3200.0
2011-02-22 13:40:00,32.1,32.1,32.09,32.1,500.0,17.108,17.108,17.1026,17.108,500.0
2011-02-22 13:45:00,32.1,32.1,32.08,32.08,300.0,17.108,17.108,17.0973,17.0973,300.0
2011-02-22 13:50:00,32.07,32.07,32.03,32.03,400.0,17.092,17.092,17.0707,17.0707,400.0
2011-02-22 13:55:00,32.05,32.05,32.02,32.04,1300.0,17.0813,17.0813,17.0653,17.076,1300.0
2011-02-22 14:00:00,32.05,32.07,32.05,32.05,2600.0,17.0813,17.092,17.0813,17.0813,2600.0
2011-02-22 14:05:00,32.05,32.05,32.05,32.05,300.0,17.0813,17.0813,17.0813,17.0813,300.0
2011-02-22 14:10:00,32.05,32.07,32.05,32.07,1600.0,17.0813,17.092,17.0813,17.092,1600.0
2011-02-22 14:15:00,32.06,32.07,32.05,32.05,700.0,17.0867,17.092,17.0813,17.0813,700.0
2011-02-22 14:20:00,32.05,32.11,32.05,32.11,800.0,17.0813,17.1133,17.0813,17.1133,800.0
2011-02-22 14:25:00,32.09,32.11,32.06,32.09,1000.0,17.1026,17.1133,17.0867,17.1026,1000.0
2011-02-22 14:30:00,32.09,32.11,32.04,32.05,1500.0,17.1026,17.1133,17.076,17.0813,1500.0
2011-02-22 14:35:00,32.05,32.09,32.04,32.09,5700.0,17.0813,17.1026,17.076,17.1026,5700.0
2011-02-22 14:40:00,32.07,32.08,32.05,32.07,1700.0,17.092,17.0973,17.0813,17.092,1700.0
2011-02-22 14:45:00,32.05,32.15,32.05,32.1,5600.0,17.0813,17.1346,17.0813,17.108,5600.0
2011-02-22 14:50:00,32.12,32.12,32.09,32.11,500.0,17.1186,17.1186,17.1026,17.1133,500.0
2011-02-22 14:55:00,32.09,32.09,32.07,32.09,2500.0,17.1026,17.1026,17.092,17.1026,2500.0
2011-02-22 15:00:00,32.1,32.1,32.06,32.08,1400.0,17.108,17.108,17.0867,17.0973,1400.0
2011-02-22 15:05:00,32.08,32.1,32.07,32.1,5200.0,17.0973,17.108,17.092,17.108,5200.0
2011-02-22 15:10:00,32.1,32.22,32.08,32.22,900.0,17.108,17.1719,17.0973,17.1719,900.0
2011-02-22 15:15:00,32.15,32.18,32.15,32.18,2100.0,17.1346,17.1506,17.1346,17.1506,2100.0
2011-02-22 15:20:00,32.18,32.37,32.18,32.35,3400.0,17.1506,17.2519,17.1506,17.2412,3400.0
2011-02-22 15:25:00,32.28,32.33,32.28,32.28,1500.0,17.2039,17.2306,17.2039,17.2039,1500.0
2011-02-22 15:30:00,32.32,32.32,32.29,32.29,800.0,17.2252,17.2252,17.2092,17.2092,800.0
2011-02-22 15:35:00,32.22,32.25,32.2,32.24,5200.0,17.1719,17.1879,17.1613,17.1826,5200.0
2011-02-22 15:40:00,32.24,32.24,32.23,32.24,1900.0,17.1826,17.1826,17.1773,17.1826,1900.0
2011-02-22 15:45:00,32.21,32.24,32.1,32.11,1600.0,17.1666,17.1826,17.108,17.1133,1600.0
2011-02-22 15:50:00,31.98,31.98,31.5,31.55,5100.0,17.044,17.044,16.7882,16.8149,5100.0
2011-02-22 15:55:00,31.6,31.92,31.58,31.91,8400.0,16.8415,17.012,16.8308,17.0067,8400.0
2011-02-23 09:30:00,32.0,32.0,31.81,31.81,1600.0,17.0547,17.0547,16.9534,16.9534,1600.0
2011-02-23 09:35:00,31.82,31.82,31.67,31.7,900.0,16.9588,16.9588,16.8788,16.8948,900.0
2011-02-23 09:40:00,31.77,31.83,31.77,31.83,600.0,16.9321,16.9641,16.9321,16.9641,600.0
2011-02-23 09:45:00,31.83,31.83,31.83,31.83,300.0,16.9641,16.9641,16.9641,16.9641,300.0
2011-02-23 09:50:00,31.94,31.94,31.83,31.83,1100.0,17.0227,17.0227,16.9641,16.9641,1100.0
2011-02-23 09:55:00,31.87,31.87,31.85,31.85,300.0,16.9854,16.9854,16.9747,16.9747,300.0
2011-02-23 10:00:00,31.91,31.91,31.91,31.91,100.0,17.0067,17.0067,17.0067,17.0067,100.0
2011-02-23 10:05:00,31.88,31.88,31.87,31.87,200.0,16.9907,16.9907,16.9854,16.9854,200.0
2011-02-23 10:10:00,31.91,31.91,31.91,31.91,100.0,17.0067,17.0067,17.0067,17.0067,100.0
2011-02-23 10:15:00,31.85,31.87,31.83,31.87,400.0,16.9747,16.9854,16.9641,16.9854,400.0
2011-02-23 10:20:00,31.87,31.87,31.86,31.86,500.0,16.9854,16.9854,16.9801,16.9801,500.0
2011-02-23 10:25:00,32.0,32.1,31.98,32.0,1900.0,17.0547,17.108,17.044,17.0547,1900.0
2011-02-23 10:30:00,31.98,32.01,31.98,32.01,900.0,17.044,17.06,17.044,17.06,900.0
2011-02-23 10:35:00,32.02,32.02,31.98,31.98,500.0,17.0653,17.0653,17.044,17.044,500.0
2011-02-23 10:40:00,31.96,31.96,31.96,31.96,500.0,17.0334,17.0334,17.0334,17.0334,500.0
2011-02-23 10:45:00,31.96,31.96,31.95,31.95,1600.0,17.0334,17.0334,17.028,17.028,1600.0
2011-02-23 10:50:00,31.96,31.96,31.96,31.96,200.0,17.0334,17.0334,17.0334,17.0334,200.0
2011-02-23 10:55:00,31.94,31.94,31.9,31.94,700.0,17.0227,17.0227,17.0014,17.0227,700.0
2011-02-23 11:00:00,31.92,31.93,31.92,31.92,300.0,17.012,17.0174,17.012,17.012,300.0
2011-02-23 11:05:00,32.05,32.06,32.02,32.06,500.0,17.0813,17.0867,17.0653,17.0867,500.0
2011-02-23 11:10:00,32.06,32.06,31.98,31.98,400.0,17.0867,17.0867,17.044,17.044,400.0
2011-02-23 11:15:00,31.93,31.93,31.93,31.93,100.0,17.0174,17.0174,17.0174,17.0174,100.0
2011-02-23 11:20:00,31.95,31.97,31.93,31.97,1200.0,17.028,17.0387,17.0174,17.0387,1200.0
2011-02-23 11:25:00,31.95,31.95,31.93,31.94,500.0,17.028,17.028,17.0174,17.0227,500.0
2011-02-23 11:30:00,31.92,31.92,31.92,31.92,100.0,17.012,17.012,17.012,17.012,100.0
2011-02-23 11:35:00,31.93,31.93,31.93,31.93,100.0,17.0174,17.0174,17.0174,17.0174,100.0
2011-02-23 11:40:00,31.93,31.93,31.93,31.93,100.0,17.0174,17.0174,17.0174,17.0174,100.0
2011-02-23 11:45:00,31.93,31.93,31.92,31.92,200.0,17.0174,17.0174,17.012,17.012,200.0
2011-02-23 11:50:00,31.91,31.91,31.87,31.89,900.0,17.0067,17.0067,16.9854,16.9961,900.0
2011-02-23 11:55:00,31.86,31.86,31.85,31.85,500.0,16.9801,16.9801,16.9747,16.9747,500.0
2011-02-23 12:00:00,31.83,31.85,31.83,31.85,2100.0,16.9641,16.9747,16.9641,16.9747,2100.0
2011-02-23 12:05:00,31.7,31.7,31.65,31.65,1300.0,16.8948,16.8948,16.8681,16.8681,1300.0
2011-02-23 12:10:00,31.67,31.67,31.64,31.64,300.0,16.8788,16.8788,16.8628,16.8628,300.0
2011-02-23 12:15:00,31.64,31.64,31.64,31.64,0.0,16.8628,16.8628,16.8628,16.8628,0.0
2011-02-23 12:20:00,31.58,31.71,31.58,31.68,17200.0,16.8308,16.9001,16.8308,16.8841,17200.0
2011-02-23 12:25:00,31.68,31.68,31.68,31.68,0.0,16.8841,16.8841,16.8841,16.8841,0.0
2011-02-23 12:30:00,31.66,31.7,31.58,31.58,2000.0,16.8735,16.8948,16.8308,16.8308,2000.0
2011-02-23 12:35:00,31.58,31.6,31.58,31.59,4800.0,16.8308,16.8415,16.8308,16.8362,4800.0
2011-02-23 12:40:00,31.55,31.57,31.55,31.57,600.0,16.8149,16.8255,16.8149,16.8255,600.0
2011-02-23 12:45:00,31.61,31.61,31.58,31.6,600.0,16.8468,16.8468,16.8308,16.8415,600.0
2011-02-23 12:50:00,31.53,31.53,31.51,31.51,200.0,16.8042,16.8042,16.7935,16.7935,200.0
2011-02-23 12:55:00,31.52,31.6,31.52,31.6,500.0,16.7989,16.8415,16.7989,16.8415,500.0
2011-02-23 13:00:00,31.81,31.81,31.81,31.81,200.0,16.9534,16.9534,16.9534,16.9534,200.0
2011-02-23 13:05:00,31.87,31.87,31.87,31.87,100.0,16.9854,16.9854,16.9854,16.9854,100.0
2011-02-23 13:10:00,31.88,31.89,31.84,31.89,500.0,16.9907,16.9961,16.9694,16.9961,500.0
2011-02-23 13:15:00,31.97,31.97,31.97,31.97,100.0,17.0387,17.0387,17.0387,17.0387,100.0
2011-02-23 13:20:00,32.0,32.0,32.0,32.0,100.0,17.0547,17.0547,17.0547,17.0547,100.0
2011-02-23 13:25:00,31.97,32.02,31.97,32.02,1200.0,17.0387,17.0653,17.0387,17.0653,1200.0
2011-02-23 13:30:00,31.98,31.98,31.98,31.98,100.0,17.044,17.044,17.044,17.044,100.0
2011-02-23 13:35:00,31.98,32.01,31.98,32.01,900.0,17.044,17.06,17.044,17.06,900.0
2011-02-23 13:40:00,32.03,32.03,32.03,32.03,100.0,17.0707,17.0707,17.0707,17.0707,100.0
2011-02-23 13:45:00,32.02,32.02,31.98,31.98,400.0,17.0653,17.0653,17.044,17.044,400.0
2011-02-23 13:50:00,31.92,31.93,31.92,31.93,500.0,17.012,17.0174,17.012,17.0174,500.0
2011-02-23 13:55:00,31.93,31.94,31.87,31.87,700.0,17.0174,17.0227,16.9854,16.9854,700.0
2011-02-23 14:00:00,31.93,31.93,31.93,31.93,100.0,17.0174,17.0174,17.0174,17.0174,100.0
2011-02-23 14:05:00,31.95,31.97,31.92,31.96,600.0,17.028,17.0387,17.012,17.0334,600.0
2011-02-23 14:10:00,32.02,32.02,32.02,32.02,100.0,17.0653,17.0653,17.0653,17.0653,100.0
2011-02-23 14:15:00,32.06,32.06,32.01,32.04,1500.0,17.0867,17.0867,17.06,17.076,1500.0
2011-02-23 14:20:00,32.05,32.05,32.0,32.0,900.0,17.0813,17.0813,17.0547,17.0547,900.0
2011-02-23 14:25:00,32.06,32.06,32.06,32.06,100.0,17.0867,17.0867,17.0867,17.0867,100.0
2011-02-23 14:30:00,32.05,32.05,32.05,32.05,100.0,17.0813,17.0813,17.0813,17.0813,100.0
2011-02-23 14:35:00,32.06,32.07,32.06,32.07,300.0,17.0867,17.092,17.0867,17.092,300.0
2011-02-23 14:40:00,32.04,32.05,32.04,32.05,200.0,17.076,17.0813,17.076,17.0813,200.0
2011-02-23 14:45:00,32.05,32.05,32.05,32.05,100.0,17.0813,17.0813,17.0813,17.0813,100.0
2011-02-23 14:50:00,32.06,32.07,32.05,32.07,500.0,17.0867,17.092,17.0813,17.092,500.0
2011-02-23 14:55:00,32.06,32.06,32.03,32.04,1500.0,17.0867,17.0867,17.0707,17.076,1500.0
2011-02-23 15:00:00,32.05,32.05,32.04,32.05,300.0,17.0813,17.0813,17.076,17.0813,300.0
2011-02-23 15:05:00,32.03,32.04,31.97,31.97,600.0,17.0707,17.076,17.0387,17.0387,600.0
2011-02-23 15:10:00,31.94,31.94,31.94,31.94,200.0,17.0227,17.0227,17.0227,17.0227,200.0
2011-02-23 15:15:00,31.9,31.9,31.86,31.87,300.0,17.0014,17.0014,16.9801,16.9854,300.0
2011-02-23 15:20:00,31.86,31.87,31.83,31.83,1600.0,16.9801,16.9854,16.9641,16.9641,1600.0
2011-02-23 15:25:00,31.86,31.89,31.85,31.89,700.0,16.9801,16.9961,16.9747,16.9961,700.0
2011-02-23 15:30:00,31.89,31.89,31.85,31.87,1300.0,16.9961,16.9961,16.9747,16.9854,1300.0
2011-02-23 15:35:00,31.84,31.89,31.84,31.88,600.0,16.9694,16.9961,16.9694,16.9907,600.0
2011-02-23 15:40:00,31.88,31.9,31.85,31.9,1200.0,16.9907,17.0014,16.9747,17.0014,1200.0
2011-02-23 15:45:00,31.92,31.92,31.89,31.92,1000.0,17.012,17.012,16.9961,17.012,1000.0
2011-02-23 15:50:00,31.92,31.92,31.86,31.86,1000.0,17.012,17.012,16.9801,16.9801,1000.0
2011-02-23 15:55:00,31.87,31.99,31.77,31.99,3700.0,16.9854,17.0494,16.9321,17.0494,3700.0
2011-02-24 09:30:00,32.23,32.23,31.85,31.85,900.0,17.1773,17.1773,16.9747,16.9747,900.0
2011-02-24 09:35:00,31.85,31.85,31.85,31.85,0.0,16.9747,16.9747,16.9747,16.9747,0.0
2011-02-24 09:40:00,31.82,31.82,31.82,31.82,100.0,16.9588,16.9588,16.9588,16.9588,100.0
2011-02-24 09:45:00,31.77,31.8,31.77,31.77,600.0,16.9321,16.9481,16.9321,16.9321,600.0
2011-02-24 09:50:00,31.8,31.82,31.72,31.72,1500.0,16.9481,16.9588,16.9055,16.9055,1500.0
2011-02-24 09:55:00,31.67,31.67,31.67,31.67,100.0,16.8788,16.8788,16.8788,16.8788,100.0
2011-02-24 10:00:00,31.75,31.77,31.75,31.77,1500.0,16.9214,16.9321,16.9214,16.9321,1500.0
2011-02-24 10:05:00,31.75,31.78,31.75,31.75,700.0,16.9214,16.9374,16.9214,16.9214,700.0
2011-02-24 10:10:00,31.8,31.8,31.76,31.76,700.0,16.9481,16.9481,16.9268,16.9268,700.0
2011-02-24 10:15:00,31.76,32.02,31.76,32.02,6100.0,16.9268,17.0653,16.9268,17.0653,6100.0
2011-02-24 10:20:00,32.04,32.06,31.99,31.99,800.0,17.076,17.0867,17.0494,17.0494,800.0
2011-02-24 10:25:00,32.1,32.12,32.0,32.0,1400.0,17.108,17.1186,17.0547,17.0547,1400.0
2011-02-24 10:30:00,32.01,32.01,31.96,32.0,500.0,17.06,17.06,17.0334,17.0547,500.0
2011-02-24 10:35:00,31.89,31.98,31.85,31.86,2600.0,16.9961,17.044,16.9747,16.9801,2600.0
2011-02-24 10:40:00,31.88,31.92,31.79,31.83,1400.0,16.9907,17.012,16.9428,16.9641,1400.0
2011-02-24 10:45:00,31.89,31.93,31.8,31.8,2800.0,16.9961,17.0174,16.9481,16.9481,2800.0
2011-02-24 10:50:00,31.75,31.75,31.75,31.75,400.0,16.9214,16.9214,16.9214,16.9214,400.0
2011-02-24 10:55:00,31.8,31.8,31.72,31.76,2100.0,16.9481,16.9481,16.9055,16.9268,2100.0
2011-02-24 11:00:00,31.76,31.81,31.74,31.79,1700.0,16.9268,16.9534,16.9161,16.9428,1700.0
2011-02-24 11:05:00,31.96,31.99,31.96,31.99,400.0,17.0334,17.0494,17.0334,17.0494,400.0
2011-02-24 11:10:00,31.93,32.02,31.86,31.86,3900.0,17.0174,17.0653,16.9801,16.9801,3900.0
2011-02-24 11:15:00,31.75,31.75,31.75,31.75,600.0,16.9214,16.9214,16.9214,16.9214,600.0
2011-02-24 11:20:00,31.88,31.88,31.76,31.76,400.0,16.9907,16.9907,16.9268,16.9268,400.0
2011-02-24 11:25:00,31.89,31.9,31.81,31.9,1300.0,16.9961,17.0014,16.9534,17.0014,1300.0
2011-02-24 11:30:00,31.97,31.97,31.86,31.9,1900.0,17.0387,17.0387,16.9801,17.0014,1900.0
2011-02-24 11:35:00,31.9,31.9,31.9,31.9,300.0,17.0014,17.0014,17.0014,17.0014,300.0
2011-02-24 11:40:00,31.88,31.93,31.82,31.9,1600.0,16.9907,17.0174,16.9588,17.0014,1600.0
2011-02-24 11:45:00,31.9,31.94,31.9,31.94,3800.0,17.0014,17.0227,17.0014,17.0227,3800.0
2011-02-24 11:50:00,31.91,31.92,31.87,31.88,2600.0,17.0067,17.012,16.9854,16.9907,2600.0
2011-02-24 11:55:00,31.89,31.89,31.86,31.87,600.0,16.9961,16.9961,16.9801,16.9854,600.0
2011-02-24 12:00:00,31.87,31.9,31.87,31.89,600.0,16.9854,17.0014,16.9854,16.9961,600.0
2011-02-24 12:05:00,31.93,31.93,31.89,31.89,400.0,17.0174,17.0174,16.9961,16.9961,400.0
2011-02-24 12:10:00,31.85,31.88,31.85,31.88,600.0,16.9747,16.9907,16.9747,16.9907,600.0
2011-02-24 12:15:00,31.89,31.89,31.87,31.87,400.0,16.9961,16.9961,16.9854,16.9854,400.0
2011-02-24 12:20:00,31.85,31.9,31.82,31.82,2200.0,16.9747,17.0014,16.9588,16.9588,2200.0
2011-02-24 12:25:00,31.77,31.85,31.68,31.85,7500.0,16.9321,16.9747,16.8841,16.9747,7500.0
2011-02-24 12:30:00,31.94,31.94,31.94,31.94,100.0,17.0227,17.0227,17.0227,17.0227,100.0
2011-02-24 12:35:00,31.9,31.9,31.84,31.84,3200.0,17.0014,17.0014,16.9694,16.9694,3200.0
2011-02-24 12:40:00,31.84,31.89,31.84,31.89,700.0,16.9694,16.9961,16.9694,16.9961,700.0
2011-02-24 12:45:00,31.88,31.88,31.88,31.88,300.0,16.9907,16.9907,16.9907,16.9907,300.0
2011-02-24 12:50:00,31.91,31.91,31.84,31.84,1000.0,17.0067,17.0067,16.9694,16.9694,1000.0
2011-02-24 12:55:00,31.84,31.9,31.74,31.9,1600.0,16.9694,17.0014,16.9161,17.0014,1600.0
2011-02-24 13:00:00,31.87,31.89,31.78,31.8,1800.0,16.9854,16.9961,16.9374,16.9481,1800.0
2011-02-24 13:05:00,31.8,32.0,31.68,32.0,3000.0,16.9481,17.0547,16.8841,17.0547,3000.0
2011-02-24 13:10:00,32.02,32.05,32.02,32.05,2300.0,17.0653,17.0813,17.0653,17.0813,2300.0
2011-02-24 13:15:00,32.05,32.05,32.05,32.05,0.0,17.0813,17.0813,17.0813,17.0813,0.0
2011-02-24 13:20:00,32.16,32.16,32.03,32.03,500.0,17.14,17.14,17.0707,17.0707,500.0
2011-02-24 13:25:00,32.16,32.16,32.09,32.09,200.0,17.14,17.14,17.1026,17.1026,200.0
2011-02-24 13:30:00,32.03,32.03,31.88,31.88,1600.0,17.0707,17.0707,16.9907,16.9907,1600.0
2011-02-24 13:35:00,31.91,31.91,31.83,31.91,700.0,17.0067,17.0067,16.9641,17.0067,700.0
2011-02-24 13:40:00,31.85,31.85,31.85,31.85,300.0,16.9747,16.9747,16.9747,16.9747,300.0
2011-02-24 13:45:00,31.85,31.86,31.64,31.76,2500.0,16.9747,16.9801,16.8628,16.9268,2500.0
2011-02-24 13:50:00,31.73,31.98,31.67,31.97,24000.0,16.9108,17.044,16.8788,17.0387,24000.0
2011-02-24 13:55:00,31.94,31.99,31.89,31.99,1200.0,17.0227,17.0494,16.9961,17.0494,1200.0
2011-02-24 14:00:00,31.99,32.04,31.98,32.04,900.0,17.0494,17.076,17.044,17.076,900.0
2011-02-24 14:05:00,32.01,32.14,32.01,32.12,2100.0,17.06,17.1293,17.06,17.1186,2100.0
2011-02-24 14:10:00,32.17,32.18,32.11,32.15,1300.0,17.1453,17.1506,17.1133,17.1346,1300.0
2011-02-24 14:15:00,32.17,32.23,32.12,32.12,500.0,17.1453,17.1773,17.1186,17.1186,500.0
2011-02-24 14:20:00,32.17,32.23,32.12,32.23,700.0,17.1453,17.1773,17.1186,17.1773,700.0
2011-02-24 14:25:00,32.23,32.24,32.15,32.15,500.0,17.1773,17.1826,17.1346,17.1346,500.0
2011-02-24 14:30:00,32.24,32.24,32.23,32.23,200.0,17.1826,17.1826,17.1773,17.1773,200.0
2011-02-24 14:35:00,32.16,32.23,32.16,32.23,700.0,17.14,17.1773,17.14,17.1773,700.0
2011-02-24 14:40:00,32.16,32.22,32.15,32.19,1900.0,17.14,17.1719,17.1346,17.1559,1900.0
2011-02-24 14:45:00,32.14,32.21,32.14,32.21,600.0,17.1293,17.1666,17.1293,17.1666,600.0
2011-02-24 14:50:00,32.16,32.23,32.16,32.23,800.0,17.14,17.1773,17.14,17.1773,800.0
2011-02-24 14:55:00,32.16,32.16,32.16,32.16,300.0,17.14,17.14,17.14,17.14,300.0
2011-02-24 15:00:00,32.18,32.18,31.91,32.01,2600.0,17.1506,17.1506,17.0067,17.06,2600.0
2011-02-24 15:05:00,31.92,32.12,31.83,32.12,6800.0,17.012,17.1186,16.9641,17.1186,6800.0
2011-02-24 15:10:00,32.2,32.2,32.2,32.2,200.0,17.1613,17.1613,17.1613,17.1613,200.0
2011-02-24 15:15:00,32.2,32.24,32.2,32.23,4800.0,17.1613,17.1826,17.1613,17.1773,4800.0
2011-02-24 15:20:00,32.17,32.21,32.17,32.21,700.0,17.1453,17.1666,17.1453,17.1666,700.0
2011-02-24 15:25:00,32.21,32.22,32.18,32.2,700.0,17.1666,17.1719,17.1506,17.1613,700.0
2011-02-24 15:30:00,32.18,32.22,32.17,32.17,800.0,17.1506,17.1719,17.1453,17.1453,800.0
2011-02-24 15:35:00,32.16,32.19,32.16,32.19,500.0,17.14,17.1559,17.14,17.1559,500.0
2011-02-24 15:40:00,32.14,32.19,32.12,32.12,1100.0,17.1293,17.1559,17.1186,17.1186,1100.0
2011-02-24 15:45:00,32.1,32.1,31.96,31.96,2500.0,17.108,17.108,17.0334,17.0334,2500.0
2011-02-24 15:50:00,32.0,32.04,31.87,31.91,4500.0,17.0547,17.076,16.9854,17.0067,4500.0
2011-02-24 15:55:00,31.93,32.05,31.88,32.05,10700.0,17.0174,17.0813,16.9907,17.0813,10700.0
2011-02-25 09:30:00,32.0,32.05,32.0,32.05,300.0,17.0547,17.0813,17.0547,17.0813,300.0
2011-02-25 09:35:00,32.05,32.05,32.05,32.05,0.0,17.0813,17.0813,17.0813,17.0813,0.0
2011-02-25 09:40:00,32.26,32.27,32.24,32.24,500.0,17.1933,17.1986,17.1826,17.1826,500.0
2011-02-25 09:45:00,32.33,32.33,32.33,32.33,100.0,17.2306,17.2306,17.2306,17.2306,100.0
2011-02-25 09:50:00,32.33,32.33,32.33,32.33,0.0,17.2306,17.2306,17.2306,17.2306,0.0
2011-02-25 09:55:00,32.36,32.41,32.36,32.41,300.0,17.2465,17.2732,17.2465,17.2732,300.0
2011-02-25 10:00:00,32.42,32.42,32.3,32.3,1000.0,17.2785,17.2785,17.2146,17.2146,1000.0
2011-02-25 10:05:00,32.19,32.2,32.19,32.2,200.0,17.1559,17.1613,17.1559,17.1613,200.0
2011-02-25 10:10:00,32.28,32.28,32.2,32.2,600.0,17.2039,17.2039,17.1613,17.1613,600.0
2011-02-25 10:15:00,32.2,32.25,32.16,32.16,600.0,17.1613,17.1879,17.14,17.14,600.0
2011-02-25 10:20:00,32.17,32.25,32.17,32.25,800.0,17.1453,17.1879,17.1453,17.1879,800.0
2011-02-25 10:25:00,32.25,32.36,32.25,32.26,500.0,17.1879,17.2465,17.1879,17.1933,500.0
2011-02-25 10:30:00,32.26,32.29,32.26,32.28,700.0,17.1933,17.2092,17.1933,17.2039,700.0
2011-02-25 10:35:00,32.28,32.28,32.24,32.25,400.0,17.2039,17.2039,17.1826,17.1879,400.0
2011-02-25 10:40:00,32.34,32.34,32.25,32.25,900.0,17.2359,17.2359,17.1879,17.1879,900.0
2011-02-25 10:45:00,32.17,32.18,32.16,32.16,500.0,17.1453,17.1506,17.14,17.14,500.0
2011-02-25 10:50:00,32.16,32.18,32.15,32.18,1200.0,17.14,17.1506,17.1346,17.1506,1200.0
2011-02-25 10:55:00,32.19,32.21,32.18,32.18,1300.0,17.1559,17.1666,17.1506,17.1506,1300.0
2011-02-25 11:00:00,32.19,32.29,32.19,32.21,2200.0,17.1559,17.2092,17.1559,17.1666,2200.0
2011-02-25 11:05:00,32.22,32.29,32.19,32.19,1800.0,17.1719,17.2092,17.1559,17.1559,1800.0
2011-02-25 11:10:00,32.24,32.35,32.19,32.35,3100.0,17.1826,17.2412,17.1559,17.2412,3100.0
2011-02-25 11:15:00,32.28,32.29,32.28,32.29,300.0,17.2039,17.2092,17.2039,17.2092,300.0
2011-02-25 11:20:00,32.38,32.38,32.34,32.34,700.0,17.2572,17.2572,17.2359,17.2359,700.0
2011-02-25 11:25:00,32.34,32.43,32.34,32.43,1100.0,17.2359,17.2839,17.2359,17.2839,1100.0
2011-02-25 11:30:00,32.37,32.44,32.37,32.39,600.0,17.2519,17.2892,17.2519,17.2625,600.0
2011-02-25 11:35:00,32.37,32.44,32.37,32.37,600.0,17.2519,17.2892,17.2519,17.2519,600.0
2011-02-25 11:40:00,32.38,32.44,32.38,32.43,2400.0,17.2572,17.2892,17.2572,17.2839,2400.0
2011-02-25 11:45:00,32.38,32.44,32.38,32.38,700.0,17.2572,17.2892,17.2572,17.2572,700.0
2011-02-25 11:50:00,32.38,32.5,32.38,32.5,2200.0,17.2572,17.3212,17.2572,17.3212,2200.0
2011-02-25 11:55:00,32.47,32.5,32.44,32.5,1200.0,17.3052,17.3212,17.2892,17.3212,1200.0
2011-02-25 12:00:00,32.44,32.51,32.44,32.51,1600.0,17.2892,17.3265,17.2892,17.3265,1600.0
2011-02-25 12:05:00,32.5,32.6,32.5,32.52,1400.0,17.3212,17.3745,17.3212,17.3318,1400.0
2011-02-25 12:10:00,32.52,32.52,32.52,32.52,700.0,17.3318,17.3318,17.3318,17.3318,700.0
2011-02-25 12:15:00,32.54,32.54,32.46,32.47,1200.0,17.3425,17.3425,17.2998,17.3052,1200.0
2011-02-25 12:20:00,32.47,32.47,32.43,32.43,500.0,17.3052,17.3052,17.2839,17.2839,500.0
2011-02-25 12:25:00,32.5,32.63,32.5,32.57,9600.0,17.3212,17.3904,17.3212,17.3585,9600.0
2011-02-25 12:30:00,32.57,32.59,32.57,32.57,1000.0,17.3585,17.3691,17.3585,17.3585,1000.0
2011-02-25 12:35:00,32.57,32.57,32.48,32.48,500.0,17.3585,17.3585,17.3105,17.3105,500.0
2011-02-25 12:40:00,32.48,32.48,32.42,32.42,600.0,17.3105,17.3105,17.2785,17.2785,600.0
2011-02-25 12:45:00,32.42,32.57,32.42,32.57,1800.0,17.2785,17.3585,17.2785,17.3585,1800.0
2011-02-25 12:50:00,32.54,32.56,32.49,32.49,1200.0,17.3425,17.3531,17.3158,17.3158,1200.0
2011-02-25 12:55:00,32.47,32.58,32.47,32.47,1000.0,17.3052,17.3638,17.3052,17.3052,1000.0
2011-02-25 13:00:00,32.47,32.53,32.42,32.42,1700.0,17.3052,17.3372,17.2785,17.2785,1700.0
2011-02-25 13:05:00,32.43,32.46,32.43,32.43,500.0,17.2839,17.2998,17.2839,17.2839,500.0
2011-02-25 13:10:00,32.42,32.45,32.42,32.43,5000.0,17.2785,17.2945,17.2785,17.2839,5000.0
2011-02-25 13:15:00,32.46,32.49,32.42,32.49,900.0,17.2998,17.3158,17.2785,17.3158,900.0
2011-02-25 13:20:00,32.57,32.64,32.55,32.59,4000.0,17.3585,17.3958,17.3478,17.3691,4000.0
2011-02-25 13:25:00,32.55,32.64,32.55,32.64,4700.0,17.3478,17.3958,17.3478,17.3958,4700.0
2011-02-25 13:30:00,32.63,32.71,32.46,32.46,4600.0,17.3904,17.4331,17.2998,17.2998,4600.0
2011-02-25 13:35:00,32.42,32.43,32.42,32.43,400.0,17.2785,17.2839,17.2785,17.2839,400.0
2011-02-25 13:40:00,32.44,32.59,32.44,32.47,500.0,17.2892,17.3691,17.2892,17.3052,500.0
2011-02-25 13:45:00,32.44,32.46,32.42,32.46,600.0,17.2892,17.2998,17.2785,17.2998,600.0
2011-02-25 13:50:00,32.45,32.54,32.45,32.45,1500.0,17.2945,17.3425,17.2945,17.2945,1500.0
2011-02-25 13:55:00,32.45,32.49,32.45,32.49,600.0,17.2945,17.3158,17.2945,17.3158,600.0
2011-02-25 14:00:00,32.45,32.45,32.45,32.45,400.0,17.2945,17.2945,17.2945,17.2945,400.0
2011-02-25 14:05:00,32.45,32.49,32.43,32.43,800.0,17.2945,17.3158,17.2839,17.2839,800.0
2011-02-25 14:10:00,32.42,32.47,32.42,32.42,800.0,17.2785,17.3052,17.2785,17.2785,800.0
2011-02-25 14:15:00,32.47,32.6,32.47,32.56,1900.0,17.3052,17.3745,17.3052,17.3531,1900.0
2011-02-25 14:20:00,32.56,32.59,32.52,32.53,900.0,17.3531,17.3691,17.3318,17.3372,900.0
2011-02-25 14:25:00,32.53,32.6,32.53,32.53,500.0,17.3372,17.3745,17.3372,17.3372,500.0
2011-02-25 14:30:00,32.53,32.6,32.53,32.58,1600.0,17.3372,17.3745,17.3372,17.3638,1600.0
2011-02-25 14:35:00,32.59,32.6,32.55,32.55,2300.0,17.3691,17.3745,17.3478,17.3478,2300.0
2011-02-25 14:40:00,32.58,32.58,32.55,32.55,1500.0,17.3638,17.3638,17.3478,17.3478,1500.0
2011-02-25 14:45:00,32.54,32.57,32.54,32.55,600.0,17.3425,17.3585,17.3425,17.3478,600.0
2011-02-25 14:50:00,32.55,32.6,32.55,32.55,800.0,17.3478,17.3745,17.3478,17.3478,800.0
2011-02-25 14:55:00,32.55,32.55,32.54,32.54,400.0,17.3478,17.3478,17.3425,17.3425,400.0
2011-02-25 15:00:00,32.51,32.58,32.5,32.5,1500.0,17.3265,17.3638,17.3212,17.3212,1500.0
2011-02-25 15:05:00,32.5,32.55,32.5,32.5,1000.0,17.3212,17.3478,17.3212,17.3212,1000.0
2011-02-25 15:10:00,32.53,32.53,32.48,32.48,700.0,17.3372,17.3372,17.3105,17.3105,700.0
2011-02-25 15:15:00,32.46,32.5,32.44,32.44,600.0,17.2998,17.3212,17.2892,17.2892,600.0
2011-02-25 15:20:00,32.43,32.49,32.43,32.45,500.0,17.2839,17.3158,17.2839,17.2945,500.0
2011-02-25 15:25:00,32.42,32.44,32.42,32.42,700.0,17.2785,17.2892,17.2785,17.2785,700.0
2011-02-25 15:30:00,32.48,32.49,32.42,32.45,700.0,17.3105,17.3158,17.2785,17.2945,700.0
2011-02-25 15:35:00,32.45,32.47,32.45,32.45,800.0,17.2945,17.3052,17.2945,17.2945,800.0
2011-02-25 15:40:00,32.42,32.47,32.42,32.44,600.0,17.2785,17.3052,17.2785,17.2892,600.0
2011-02-25 15:45:00,32.47,32.57,32.44,32.52,800.0,17.3052,17.3585,17.2892,17.3318,800.0
2011-02-25 15:50:00,32.53,32.6,32.5,32.54,2700.0,17.3372,17.3745,17.3212,17.3425,2700.0
2011-02-25 15:55:00,32.57,32.6,32.5,32.56,3400.0,17.3585,17.3745,17.3212,17.3531,3400.0
2011-02-28 09:30:00,32.71,32.9,32.71,32.9,400.0,17.4331,17.5343,17.4331,17.5343,400.0
2011-02-28 09:35:00,32.63,32.63,32.63,32.63,200.0,17.3904,17.3904,17.3904,17.3904,200.0
2011-02-28 09:40:00,32.62,32.62,32.62,32.62,300.0,17.3851,17.3851,17.3851,17.3851,300.0
2011-02-28 09:45:00,32.84,32.84,32.71,32.71,200.0,17.5024,17.5024,17.4331,17.4331,200.0
2011-02-28 09:50:00,32.83,32.83,32.8,32.8,400.0,17.497,17.497,17.4811,17.4811,400.0
2011-02-28 09:55:00,32.79,32.83,32.73,32.83,800.0,17.4757,17.497,17.4437,17.497,800.0
2011-02-28 10:00:00,32.82,32.82,32.62,32.62,700.0,17.4917,17.4917,17.3851,17.3851,700.0
2011-02-28 10:05:00,32.69,32.7,32.69,32.69,300.0,17.4224,17.4278,17.4224,17.4224,300.0
2011-02-28 10:10:00,32.78,32.78,32.78,32.78,100.0,17.4704,17.4704,17.4704,17.4704,100.0
2011-02-28 10:15:00,32.79,32.79,32.78,32.78,200.0,17.4757,17.4757,17.4704,17.4704,200.0
2011-02-28 10:20:00,32.77,32.77,32.77,32.77,100.0,17.4651,17.4651,17.4651,17.4651,100.0
2011-02-28 10:25:00,32.76,32.76,32.76,32.76,100.0,17.4597,17.4597,17.4597,17.4597,100.0
2011-02-28 10:30:00,32.74,32.74,32.6,32.6,1400.0,17.4491,17.4491,17.3745,17.3745,1400.0
2011-02-28 10:35:00,32.56,32.56,32.56,32.56,200.0,17.3531,17.3531,17.3531,17.3531,200.0
2011-02-28 10:40:00,32.56,32.56,32.55,32.55,300.0,17.3531,17.3531,17.3478,17.3478,300.0
2011-02-28 10:45:00,32.55,32.55,32.55,32.55,0.0,17.3478,17.3478,17.3478,17.3478,0.0
2011-02-28 10:50:00,32.52,32.52,32.52,32.52,100.0,17.3318,17.3318,17.3318,17.3318,100.0
2011-02-28 10:55:00,32.52,32.52,32.52,32.52,100.0,17.3318,17.3318,17.3318,17.3318,100.0
2011-02-28 11:00:00,32.52,32.52,32.52,32.52,100.0,17.3318,17.3318,17.3318,17.3318,100.0
2011-02-28 11:05:00,32.55,32.55,32.48,32.48,600.0,17.3478,17.3478,17.3105,17.3105,600.0
2011-02-28 11:10:00,32.48,32.48,32.48,32.48,100.0,17.3105,17.3105,17.3105,17.3105,100.0
2011-02-28 11:15:00,32.45,32.45,32.42,32.42,800.0,17.2945,17.2945,17.2785,17.2785,800.0
2011-02-28 11:20:00,32.42,32.42,32.4,32.41,2000.0,17.2785,17.2785,17.2679,17.2732,2000.0
2011-02-28 11:25:00,32.35,32.4,32.35,32.4,300.0,17.2412,17.2679,17.2412,17.2679,300.0
2011-02-28 11:30:00,32.43,32.46,32.43,32.46,300.0,17.2839,17.2998,17.2839,17.2998,300.0
2011-02-28 11:35:00,32.7,32.7,32.7,32.7,100.0,17.4278,17.4278,17.4278,17.4278,100.0
2011-02-28 11:40:00,32.7,32.7,32.7,32.7,0.0,17.4278,17.4278,17.4278,17.4278,0.0
2011-02-28 11:45:00,32.74,32.74,32.69,32.69,300.0,17.4491,17.4491,17.4224,17.4224,300.0
2011-02-28 11:50:00,32.66,32.7,32.66,32.7,200.0,17.4064,17.4278,17.4064,17.4278,200.0
2011-02-28 11:55:00,32.69,32.69,32.69,32.69,100.0,17.4224,17.4224,17.4224,17.4224,100.0
2011-02-28 12:00:00,32.64,32.68,32.54,32.54,500.0,17.3958,17.4171,17.3425,17.3425,500.0
2011-02-28 12:05:00,32.74,32.74,32.74,32.74,100.0,17.4491,17.4491,17.4491,17.4491,100.0
2011-02-28 12:10:00,32.74,32.74,32.74,32.74,0.0,17.4491,17.4491,17.4491,17.4491,0.0
2011-02-28 12:15:00,32.73,32.73,32.72,32.72,200.0,17.4437,17.4437,17.4384,17.4384,200.0
2011-02-28 12:20:00,32.72,32.72,32.72,32.72,0.0,17.4384,17.4384,17.4384,17.4384,0.0
2011-02-28 12:25:00,32.83,32.83,32.73,32.73,200.0,17.497,17.497,17.4437,17.4437,200.0
2011-02-28 12:30:00,32.83,32.83,32.83,32.83,100.0,17.497,17.497,17.497,17.497,100.0
2011-02-28 12:35:00,32.73,32.73,32.73,32.73,200.0,17.4437,17.4437,17.4437,17.4437,200.0
2011-02-28 12:40:00,32.81,32.81,32.81,32.81,100.0,17.4864,17.4864,17.4864,17.4864,100.0
2011-02-28 12:45:00,32.74,32.74,32.74,32.74,500.0,17.4491,17.4491,17.4491,17.4491,500.0
2011-02-28 12:50:00,32.73,32.73,32.72,32.72,700.0,17.4437,17.4437,17.4384,17.4384,700.0
2011-02-28 12:55:00,32.72,32.72,32.72,32.72,0.0,17.4384,17.4384,17.4384,17.4384,0.0
2011-02-28 13:00:00,32.72,32.77,32.72,32.77,700.0,17.4384,17.4651,17.4384,17.4651,700.0
2011-02-28 13:05:00,32.77,32.77,32.77,32.77,0.0,17.4651,17.4651,17.4651,17.4651,0.0
2011-02-28 13:10:00,32.76,32.76,32.76,32.76,100.0,17.4597,17.4597,17.4597,17.4597,100.0
2011-02-28 13:15:00,32.76,32.76,32.76,32.76,0.0,17.4597,17.4597,17.4597,17.4597,0.0
2011-02-28 13:20:00,32.75,32.76,32.75,32.76,700.0,17.4544,17.4597,17.4544,17.4597,700.0
2011-02-28 13:25:00,32.73,32.73,32.72,32.72,500.0,17.4437,17.4437,17.4384,17.4384,500.0
2011-02-28 13:30:00,32.72,32.72,32.72,32.72,0.0,17.4384,17.4384,17.4384,17.4384,0.0
2011-02-28 13:35:00,32.72,32.72,32.72,32.72,100.0,17.4384,17.4384,17.4384,17.4384,100.0
2011-02-28 13:40:00,32.72,32.72,32.72,32.72,0.0,17.4384,17.4384,17.4384,17.4384,0.0
2011-02-28 13:45:00,32.8,32.8,32.8,32.8,100.0,17.4811,17.4811,17.4811,17.4811,100.0
2011-02-28 13:50:00,32.77,32.77,32.77,32.77,100.0,17.4651,17.4651,17.4651,17.4651,100.0
2011-02-28 13:55:00,32.77,32.77,32.77,32.77,0.0,17.4651,17.4651,17.4651,17.4651,0.0
2011-02-28 14:00:00,32.77,32.77,32.73,32.73,500.0,17.4651,17.4651,17.4437,17.4437,500.0
2011-02-28 14:05:00,32.79,32.79,32.76,32.76,400.0,17.4757,17.4757,17.4597,17.4597,400.0
2011-02-28 14:10:00,32.83,32.83,32.78,32.78,500.0,17.497,17.497,17.4704,17.4704,500.0
2011-02-28 14:15:00,32.79,32.79,32.79,32.79,100.0,17.4757,17.4757,17.4757,17.4757,100.0
2011-02-28 14:20:00,32.83,32.83,32.79,32.79,300.0,17.497,17.497,17.4757,17.4757,300.0
2011-02-28 14:25:00,32.79,32.79,32.79,32.79,0.0,17.4757,17.4757,17.4757,17.4757,0.0
2011-02-28 14:30:00,32.79,32.83,32.79,32.83,1800.0,17.4757,17.497,17.4757,17.497,1800.0
2011-02-28 14:35:00,32.8,32.8,32.7,32.7,4000.0,17.4811,17.4811,17.4278,17.4278,4000.0
2011-02-28 14:40:00,32.76,32.76,32.69,32.71,700.0,17.4597,17.4597,17.4224,17.4331,700.0
2011-02-28 14:45:00,32.68,32.68,32.68,32.68,200.0,17.4171,17.4171,17.4171,17.4171,200.0
2011-02-28 14:50:00,32.68,32.71,32.68,32.71,200.0,17.4171,17.4331,17.4171,17.4331,200.0
2011-02-28 14:55:00,32.71,32.71,32.71,32.71,100.0,17.4331,17.4331,17.4331,17.4331,100.0
2011-02-28 15:00:00,32.71,32.72,32.7,32.72,1700.0,17.4331,17.4384,17.4278,17.4384,1700.0
2011-02-28 15:05:00,32.74,32.74,32.72,32.72,300.0,17.4491,17.4491,17.4384,17.4384,300.0
2011-02-28 15:10:00,32.73,32.73,32.73,32.73,100.0,17.4437,17.4437,17.4437,17.4437,100.0
2011-02-28 15:15:00,32.73,32.73,32.73,32.73,100.0,17.4437,17.4437,17.4437,17.4437,100.0
2011-02-28 15:20:00,32.73,32.73,32.72,32.72,300.0,17.4437,17.4437,17.4384,17.4384,300.0
2011-02-28 15:25:00,32.73,32.73,32.73,32.73,100.0,17.4437,17.4437,17.4437,17.4437,100.0
2011-02-28 15:30:00,32.73,32.73,32.73,32.73,300.0,17.4437,17.4437,17.4437,17.4437,300.0
2011-02-28 15:35:00,32.73,32.74,32.72,32.73,1500.0,17.4437,17.4491,17.4384,17.4437,1500.0
2011-02-28 15:40:00,32.73,32.74,32.72,32.73,2900.0,17.4437,17.4491,17.4384,17.4437,2900.0
2011-02-28 15:45:00,32.72,32.72,32.72,32.72,300.0,17.4384,17.4384,17.4384,17.4384,300.0
2011-02-28 15:50:00,32.73,32.74,32.73,32.74,1900.0,17.4437,17.4491,17.4437,17.4491,1900.0
2011-02-28 15:55:00,32.73,32.74,32.72,32.72,1600.0,17.4437,17.4491,17.4384,17.4384,1600.0
2011-03-01 09:30:00,32.98,32.98,32.98,32.98,1500.0,17.577,17.577,17.577,17.577,1500.0
2011-03-01 09:35:00,32.91,32.91,32.91,32.91,100.0,17.5397,17.5397,17.5397,17.5397,100.0
2011-03-01 09:40:00,32.79,32.79,32.79,32.79,100.0,17.4757,17.4757,17.4757,17.4757,100.0
2011-03-01 09:45:00,33.06,33.06,33.02,33.02,300.0,17.6196,17.6196,17.5983,17.5983,300.0
2011-03-01 09:50:00,33.04,33.09,33.02,33.05,1300.0,17.609,17.6356,17.5983,17.6143,1300.0
2011-03-01 09:55:00,33.07,33.16,33.07,33.12,400.0,17.6249,17.6729,17.6249,17.6516,400.0
2011-03-01 10:00:00,32.92,33.16,32.92,33.09,1500.0,17.545,17.6729,17.545,17.6356,1500.0
2011-03-01 10:05:00,33.09,33.14,33.06,33.14,900.0,17.6356,17.6623,17.6196,17.6623,900.0
2011-03-01 10:10:00,33.13,33.13,33.11,33.11,500.0,17.6569,17.6569,17.6463,17.6463,500.0
2011-03-01 10:15:00,33.14,33.25,33.09,33.09,2700.0,17.6623,17.7209,17.6356,17.6356,2700.0
2011-03-01 10:20:00,33.09,33.14,33.09,33.14,600.0,17.6356,17.6623,17.6356,17.6623,600.0
2011-03-01 10:25:00,33.13,33.13,33.09,33.11,4800.0,17.6569,17.6569,17.6356,17.6463,4800.0
2011-03-01 10:30:00,33.11,33.11,33.08,33.11,2100.0,17.6463,17.6463,17.6303,17.6463,2100.0
2011-03-01 10:35:00,33.11,33.11,33.09,33.09,600.0,17.6463,17.6463,17.6356,17.6356,600.0
2011-03-01 10:40:00,33.0,33.04,32.98,32.98,1300.0,17.5876,17.609,17.577,17.577,1300.0
2011-03-01 10:45:00,32.98,33.0,32.94,32.96,1600.0,17.577,17.5876,17.5557,17.5663,1600.0
2011-03-01 10:50:00,32.99,32.99,32.96,32.98,400.0,17.5823,17.5823,17.5663,17.577,400.0
2011-03-01 10:55:00,32.97,32.97,32.96,32.96,1000.0,17.5717,17.5717,17.5663,17.5663,1000.0
2011-03-01 11:00:00,32.98,32.98,32.77,32.8,1400.0,17.577,17.577,17.4651,17.4811,1400.0
2011-03-01 11:05:00,32.79,32.84,32.74,32.84,1100.0,17.4757,17.5024,17.4491,17.5024,1100.0
2011-03-01 11:10:00,32.84,32.84,32.84,32.84,0.0,17.5024,17.5024,17.5024,17.5024,0.0
2011-03-01 11:15:00,32.82,32.82,32.78,32.78,200.0,17.4917,17.4917,17.4704,17.4704,200.0
2011-03-01 11:20:00,32.81,32.81,32.81,32.81,100.0,17.4864,17.4864,17.4864,17.4864,100.0
2011-03-01 11:25:00,32.81,32.81,32.81,32.81,0.0,17.4864,17.4864,17.4864,17.4864,0.0
2011-03-01 11:30:00,32.81,32.81,32.81,32.81,100.0,17.4864,17.4864,17.4864,17.4864,100.0
2011-03-01 11:35:00,32.79,32.79,32.79,32.79,100.0,17.4757,17.4757,17.4757,17.4757,100.0
2011-03-01 11:40:00,32.79,32.79,32.79,32.79,100.0,17.4757,17.4757,17.4757,17.4757,100.0
2011-03-01 11:45:00,32.79,32.79,32.79,32.79,100.0,17.4757,17.4757,17.4757,17.4757,100.0
2011-03-01 11:50:00,32.79,32.79,32.77,32.77,500.0,17.4757,17.4757,17.4651,17.4651,500.0
2011-03-01 11:55:00,32.77,32.77,32.77,32.77,0.0,17.4651,17.4651,17.4651,17.4651,0.0
2011-03-01 12:00:00,32.78,32.91,32.76,32.9,12500.0,17.4704,17.5397,17.4597,17.5343,12500.0
2011-03-01 12:05:00,32.9,32.9,32.9,32.9,20000.0,17.5343,17.5343,17.5343,17.5343,20000.0
2011-03-01 12:10:00,32.93,32.93,32.93,32.93,100.0,17.5503,17.5503,17.5503,17.5503,100.0
2011-03-01 12:15:00,32.9,32.9,32.9,32.9,300.0,17.5343,17.5343,17.5343,17.5343,300.0
2011-03-01 12:20:00,32.94,32.94,32.94,32.94,100.0,17.5557,17.5557,17.5557,17.5557,100.0
2011-03-01 12:25:00,32.94,32.94,32.94,32.94,0.0,17.5557,17.5557,17.5557,17.5557,0.0
2011-03-01 12:30:00,32.94,32.94,32.94,32.94,100.0,17.5557,17.5557,17.5557,17.5557,100.0
2011-03-01 12:35:00,32.87,32.87,32.87,32.87,100.0,17.5184,17.5184,17.5184,17.5184,100.0
2011-03-01 12:40:00,32.9,32.97,32.89,32.89,600.0,17.5343,17.5717,17.529,17.529,600.0
2011-03-01 12:45:00,32.89,32.89,32.89,32.89,0.0,17.529,17.529,17.529,17.529,0.0
2011-03-01 12:50:00,32.91,32.91,32.85,32.85,700.0,17.5397,17.5397,17.5077,17.5077,700.0
2011-03-01 12:55:00,32.85,32.85,32.85,32.85,0.0,17.5077,17.5077,17.5077,17.5077,0.0
2011-03-01 13:00:00,32.87,32.87,32.87,32.87,100.0,17.5184,17.5184,17.5184,17.5184,100.0
2011-03-01 13:05:00,32.87,32.88,32.87,32.88,200.0,17.5184,17.5237,17.5184,17.5237,200.0
2011-03-01 13:10:00,32.88,32.88,32.88,32.88,0.0,17.5237,17.5237,17.5237,17.5237,0.0
2011-03-01 13:15:00,32.9,32.96,32.88,32.88,400.0,17.5343,17.5663,17.5237,17.5237,400.0
2011-03-01 13:20:00,32.88,32.88,32.88,32.88,200.0,17.5237,17.5237,17.5237,17.5237,200.0
2011-03-01 13:25:00,32.87,32.87,32.8,32.8,1400.0,17.5184,17.5184,17.4811,17.4811,1400.0
2011-03-01 13:30:00,32.79,32.79,32.79,32.79,100.0,17.4757,17.4757,17.4757,17.4757,100.0
2011-03-01 13:35:00,32.8,32.8,32.8,32.8,200.0,17.4811,17.4811,17.4811,17.4811,200.0
2011-03-01 13:40:00,32.8,32.8,32.78,32.78,600.0,17.4811,17.4811,17.4704,17.4704,600.0
2011-03-01 13:45:00,32.7,32.71,32.7,32.7,2100.0,17.4278,17.4331,17.4278,17.4278,2100.0
2011-03-01 13:50:00,32.75,32.75,32.65,32.75,2900.0,17.4544,17.4544,17.4011,17.4544,2900.0
2011-03-01 13:55:00,32.65,32.65,32.65,32.65,600.0,17.4011,17.4011,17.4011,17.4011,600.0
2011-03-01 14:00:00,32.69,32.76,32.69,32.71,400.0,17.4224,17.4597,17.4224,17.4331,400.0
2011-03-01 14:05:00,32.71,32.71,32.71,32.71,0.0,17.4331,17.4331,17.4331,17.4331,0.0
2011-03-01 14:10:00,32.72,32.72,32.72,32.72,100.0,17.4384,17.4384,17.4384,17.4384,100.0
2011-03-01 14:15:00,32.72,32.72,32.72,32.72,0.0,17.4384,17.4384,17.4384,17.4384,0.0
2011-03-01 14:20:00,32.73,32.73,32.67,32.67,200.0,17.4437,17.4437,17.4118,17.4118,200.0
2011-03-01 14:25:00,32.67,32.67,32.67,32.67,300.0,17.4118,17.4118,17.4118,17.4118,300.0
2011-03-01 14:30:00,32.65,32.65,32.48,32.48,5700.0,17.4011,17.4011,17.3105,17.3105,5700.0
2011-03-01 14:35:00,32.53,32.53,32.25,32.38,2100.0,17.3372,17.3372,17.1879,17.2572,2100.0
2011-03-01 14:40:00,32.48,32.5,32.48,32.5,800.0,17.3105,17.3212,17.3105,17.3212,800.0
2011-03-01 14:45:00,32.5,32.5,32.5,32.5,0.0,17.3212,17.3212,17.3212,17.3212,0.0
2011-03-01 14:50:00,32.44,32.45,32.36,32.37,1200.0,17.2892,17.2945,17.2465,17.2519,1200.0
2011-03-01 14:55:00,32.37,32.37,32.0,32.03,7800.0,17.2519,17.2519,17.0547,17.0707,7800.0
2011-03-01 15:00:00,32.04,32.13,32.04,32.13,1600.0,17.076,17.124,17.076,17.124,1600.0
2011-03-01 15:05:00,32.13,32.13,32.05,32.05,200.0,17.124,17.124,17.0813,17.0813,200.0
2011-03-01 15:10:00,32.12,32.12,32.04,32.04,600.0,17.1186,17.1186,17.076,17.076,600.0
2011-03-01 15:15:00,32.05,32.14,32.05,32.14,1100.0,17.0813,17.1293,17.0813,17.1293,1100.0
2011-03-01 15:20:00,32.15,32.15,31.94,31.94,1300.0,17.1346,17.1346,17.0227,17.0227,1300.0
2011-03-01 15:25:00,31.95,32.06,31.95,32.06,1100.0,17.028,17.0867,17.028,17.0867,1100.0
2011-03-01 15:30:00,32.08,32.28,32.04,32.27,1100.0,17.0973,17.2039,17.076,17.1986,1100.0
2011-03-01 15:35:00,32.27,32.31,32.27,32.28,1000.0,17.1986,17.2199,17.1986,17.2039,1000.0
2011-03-01 15:40:00,32.37,32.37,32.33,32.33,400.0,17.2519,17.2519,17.2306,17.2306,400.0
2011-03-01 15:45:00,32.38,32.49,32.29,32.49,3100.0,17.2572,17.3158,17.2092,17.3158,3100.0
2011-03-01 15:50:00,32.48,32.67,32.48,32.6,4800.0,17.3105,17.4118,17.3105,17.3745,4800.0
2011-03-01 15:55:00,32.56,32.67,32.5,32.5,3400.0,17.3531,17.4118,17.3212,17.3212,3400.0
2011-03-02 09:30:00,32.6,32.6,32.6,32.6,100.0,17.3745,17.3745,17.3745,17.3745,100.0
2011-03-02 09:35:00,32.53,32.68,32.3,32.68,3000.0,17.3372,17.4171,17.2146,17.4171,3000.0
2011-03-02 09:40:00,32.68,32.68,32.68,32.68,0.0,17.4171,17.4171,17.4171,17.4171,0.0
2011-03-02 09:45:00,32.68,32.68,32.68,32.68,0.0,17.4171,17.4171,17.4171,17.4171,0.0
2011-03-02 09:50:00,32.64,32.64,32.64,32.64,400.0,17.3958,17.3958,17.3958,17.3958,400.0
2011-03-02 09:55:00,32.64,32.64,32.64,32.64,0.0,17.3958,17.3958,17.3958,17.3958,0.0
2011-03-02 10:00:00,32.74,32.9,32.74,32.9,300.0,17.4491,17.5343,17.4491,17.5343,300.0
2011-03-02 10:05:00,32.88,32.88,32.88,32.88,100.0,17.5237,17.5237,17.5237,17.5237,100.0
2011-03-02 10:10:00,32.88,32.88,32.84,32.84,200.0,17.5237,17.5237,17.5024,17.5024,200.0
2011-03-02 10:15:00,32.8,32.8,32.8,32.8,200.0,17.4811,17.4811,17.4811,17.4811,200.0
2011-03-02 10:20:00,32.8,32.8,32.8,32.8,500.0,17.4811,17.4811,17.4811,17.4811,500.0
2011-03-02 10:25:00,32.79,32.79,32.63,32.67,2600.0,17.4757,17.4757,17.3904,17.4118,2600.0
2011-03-02 10:30:00,32.74,32.83,32.74,32.79,2400.0,17.4491,17.497,17.4491,17.4757,2400.0
2011-03-02 10:35:00,32.84,33.04,32.84,32.97,900.0,17.5024,17.609,17.5024,17.5717,900.0
2011-03-02 10:40:00,32.97,33.01,32.97,33.01,200.0,17.5717,17.593,17.5717,17.593,200.0
2011-03-02 10:45:00,32.98,33.0,32.98,32.98,600.0,17.577,17.5876,17.577,17.577,600.0
2011-03-02 10:50:00,33.05,33.21,33.02,33.2,2000.0,17.6143,17.6996,17.5983,17.6942,2000.0
2011-03-02 10:55:00,33.21,33.25,33.2,33.23,2800.0,17.6996,17.7209,17.6942,17.7102,2800.0
2011-03-02 11:00:00,33.24,33.24,33.2,33.24,1600.0,17.7156,17.7156,17.6942,17.7156,1600.0
2011-03-02 11:05:00,33.41,33.44,33.33,33.33,1600.0,17.8062,17.8221,17.7635,17.7635,1600.0
2011-03-02 11:10:00,33.27,33.3,33.27,33.3,1400.0,17.7315,17.7475,17.7315,17.7475,1400.0
2011-03-02 11:15:00,33.31,33.31,33.21,33.21,1200.0,17.7529,17.7529,17.6996,17.6996,1200.0
2011-03-02 11:20:00,33.27,33.27,33.23,33.23,1400.0,17.7315,17.7315,17.7102,17.7102,1400.0
2011-03-02 11:25:00,33.03,33.03,32.98,32.98,600.0,17.6036,17.6036,17.577,17.577,600.0
2011-03-02 11:30:00,32.95,32.95,32.92,32.92,300.0,17.561,17.561,17.545,17.545,300.0
2011-03-02 11:35:00,32.95,32.95,32.95,32.95,100.0,17.561,17.561,17.561,17.561,100.0
2011-03-02 11:40:00,32.94,32.94,32.94,32.94,100.0,17.5557,17.5557,17.5557,17.5557,100.0
2011-03-02 11:45:00,32.92,32.95,32.91,32.93,1200.0,17.545,17.561,17.5397,17.5503,1200.0
2011-03-02 11:50:00,32.93,32.93,32.93,32.93,100.0,17.5503,17.5503,17.5503,17.5503,100.0
2011-03-02 11:55:00,32.91,32.91,32.67,32.67,2600.0,17.5397,17.5397,17.4118,17.4118,2600.0
2011-03-02 12:00:00,32.79,32.82,32.67,32.71,9400.0,17.4757,17.4917,17.4118,17.4331,9400.0
2011-03-02 12:05:00,32.7,32.73,32.68,32.7,1900.0,17.4278,17.4437,17.4171,17.4278,1900.0
2011-03-02 12:10:00,32.71,32.71,32.49,32.49,3400.0,17.4331,17.4331,17.3158,17.3158,3400.0
2011-03-02 12:15:00,32.58,32.58,32.55,32.56,600.0,17.3638,17.3638,17.3478,17.3531,600.0
2011-03-02 12:20:00,32.56,32.56,32.56,32.56,100.0,17.3531,17.3531,17.3531,17.3531,100.0
2011-03-02 12:25:00,32.56,32.61,32.56,32.57,22000.0,17.3531,17.3798,17.3531,17.3585,22000.0
2011-03-02 12:30:00,32.57,32.6,32.53,32.57,2100.0,17.3585,17.3745,17.3372,17.3585,2100.0
2011-03-02 12:35:00,32.6,32.61,32.6,32.61,700.0,17.3745,17.3798,17.3745,17.3798,700.0
2011-03-02 12:40:00,32.61,32.61,32.61,32.61,0.0,17.3798,17.3798,17.3798,17.3798,0.0
2011-03-02 12:45:00,32.64,32.73,32.64,32.73,900.0,17.3958,17.4437,17.3958,17.4437,900.0
2011-03-02 12:50:00,32.72,32.75,32.72,32.72,1500.0,17.4384,17.4544,17.4384,17.4384,1500.0
2011-03-02 12:55:00,32.72,32.75,32.72,32.73,800.0,17.4384,17.4544,17.4384,17.4437,800.0
2011-03-02 13:00:00,32.73,32.73,32.73,32.73,200.0,17.4437,17.4437,17.4437,17.4437,200.0
2011-03-02 13:05:00,32.76,32.76,32.69,32.72,5600.0,17.4597,17.4597,17.4224,17.4384,5600.0
2011-03-02 13:10:00,32.69,32.72,32.69,32.72,1500.0,17.4224,17.4384,17.4224,17.4384,1500.0
2011-03-02 13:15:00,32.72,32.73,32.72,32.73,700.0,17.4384,17.4437,17.4384,17.4437,700.0
2011-03-02 13:20:00,32.73,32.75,32.73,32.75,500.0,17.4437,17.4544,17.4437,17.4544,500.0
2011-03-02 13:25:00,32.71,32.78,32.71,32.78,200.0,17.4331,17.4704,17.4331,17.4704,200.0
2011-03-02 13:30:00,32.79,32.79,32.75,32.75,400.0,17.4757,17.4757,17.4544,17.4544,400.0
2011-03-02 13:35:00,32.75,32.75,32.75,32.75,100.0,17.4544,17.4544,17.4544,17.4544,100.0
2011-03-02 13:40:00,32.79,32.79,32.71,32.75,700.0,17.4757,17.4757,17.4331,17.4544,700.0
2011-03-02 13:45:00,32.75,32.75,32.75,32.75,100.0,17.4544,17.4544,17.4544,17.4544,100.0
2011-03-02 13:50:00,32.78,32.78,32.75,32.75,1300.0,17.4704,17.4704,17.4544,17.4544,1300.0
2011-03-02 13:55:00,32.75,32.84,32.7,32.79,31200.0,17.4544,17.5024,17.4278,17.4757,31200.0
2011-03-02 14:00:00,32.9,32.9,32.82,32.84,1000.0,17.5343,17.5343,17.4917,17.5024,1000.0
2011-03-02 14:05:00,32.95,32.95,32.95,32.95,100.0,17.561,17.561,17.561,17.561,100.0
2011-03-02 14:10:00,33.1,33.17,32.98,33.17,700.0,17.6409,17.6782,17.577,17.6782,700.0
2011-03-02 14:15:00,33.15,33.18,33.13,33.13,600.0,17.6676,17.6836,17.6569,17.6569,600.0
2011-03-02 14:20:00,33.13,33.17,32.96,32.96,1000.0,17.6569,17.6782,17.5663,17.5663,1000.0
2011-03-02 14:25:00,32.98,32.98,32.76,32.87,2800.0,17.577,17.577,17.4597,17.5184,2800.0
2011-03-02 14:30:00,32.92,32.97,32.92,32.96,500.0,17.545,17.5717,17.545,17.5663,500.0
2011-03-02 14:35:00,32.97,33.08,32.97,33.08,1200.0,17.5717,17.6303,17.5717,17.6303,1200.0
2011-03-02 14:40:00,33.07,33.07,33.05,33.05,400.0,17.6249,17.6249,17.6143,17.6143,400.0
2011-03-02 14:45:00,32.91,32.91,32.91,32.91,100.0,17.5397,17.5397,17.5397,17.5397,100.0
2011-03-02 14:50:00,32.91,32.96,32.88,32.9,1700.0,17.5397,17.5663,17.5237,17.5343,1700.0
2011-03-02 14:55:00,32.97,32.97,32.97,32.97,100.0,17.5717,17.5717,17.5717,17.5717,100.0
2011-03-02 15:00:00,32.95,32.98,32.95,32.98,500.0,17.561,17.577,17.561,17.577,500.0
2011-03-02 15:05:00,32.98,32.99,32.98,32.99,800.0,17.577,17.5823,17.577,17.5823,800.0
2011-03-02 15:10:00,32.98,33.0,32.98,32.98,1400.0,17.577,17.5876,17.577,17.577,1400.0
2011-03-02 15:15:00,32.98,32.98,32.98,32.98,1700.0,17.577,17.577,17.577,17.577,1700.0
2011-03-02 15:20:00,32.98,33.1,32.98,33.1,4200.0,17.577,17.6409,17.577,17.6409,4200.0
2011-03-02 15:25:00,33.09,33.12,33.05,33.07,2500.0,17.6356,17.6516,17.6143,17.6249,2500.0
2011-03-02 15:30:00,33.15,33.16,33.05,33.05,4500.0,17.6676,17.6729,17.6143,17.6143,4500.0
2011-03-02 15:35:00,33.05,33.05,33.04,33.04,6800.0,17.6143,17.6143,17.609,17.609,6800.0
2011-03-02 15:40:00,33.01,33.05,33.01,33.05,3600.0,17.593,17.6143,17.593,17.6143,3600.0
2011-03-02 15:45:00,33.01,33.14,33.01,33.07,5400.0,17.593,17.6623,17.593,17.6249,5400.0
2011-03-02 15:50:00,33.12,33.19,33.0,33.05,5200.0,17.6516,17.6889,17.5876,17.6143,5200.0
2011-03-02 15:55:00,33.05,33.05,32.98,33.05,8600.0,17.6143,17.6143,17.577,17.6143,8600.0
2011-03-03 09:30:00,33.13,33.18,33.13,33.18,400.0,17.6569,17.6836,17.6569,17.6836,400.0
2011-03-03 09:35:00,33.2,33.3,33.2,33.3,600.0,17.6942,17.7475,17.6942,17.7475,600.0
2011-03-03 09:40:00,33.3,33.41,33.2,33.22,3400.0,17.7475,17.8062,17.6942,17.7049,3400.0
2011-03-03 09:45:00,33.29,33.29,33.29,33.29,1000.0,17.7422,17.7422,17.7422,17.7422,1000.0
2011-03-03 09:50:00,33.31,33.31,33.11,33.11,900.0,17.7529,17.7529,17.6463,17.6463,900.0
2011-03-03 09:55:00,33.15,33.2,33.09,33.1,2100.0,17.6676,17.6942,17.6356,17.6409,2100.0
2011-03-03 10:00:00,33.22,33.22,33.09,33.21,1400.0,17.7049,17.7049,17.6356,17.6996,1400.0
2011-03-03 10:05:00,33.21,33.21,33.09,33.09,600.0,17.6996,17.6996,17.6356,17.6356,600.0
2011-03-03 10:10:00,32.99,33.1,32.91,32.98,27000.0,17.5823,17.6409,17.5397,17.577,27000.0
2011-03-03 10:15:00,33.21,33.22,33.2,33.22,300.0,17.6996,17.7049,17.6942,17.7049,300.0
2011-03-03 10:20:00,33.24,33.24,33.22,33.22,200.0,17.7156,17.7156,17.7049,17.7049,200.0
2011-03-03 10:25:00,33.27,33.27,33.15,33.2,600.0,17.7315,17.7315,17.6676,17.6942,600.0
2011-03-03 10:30:00,33.12,33.15,32.88,33.03,20400.0,17.6516,17.6676,17.5237,17.6036,20400.0
2011-03-03 10:35:00,33.09,33.2,32.83,33.2,16600.0,17.6356,17.6942,17.497,17.6942,16600.0
2011-03-03 10:40:00,33.2,33.25,33.2,33.25,700.0,17.6942,17.7209,17.6942,17.7209,700.0
2011-03-03 10:45:00,33.25,33.25,33.25,33.25,800.0,17.7209,17.7209,17.7209,17.7209,800.0
2011-03-03 10:50:00,33.25,33.25,33.25,33.25,600.0,17.7209,17.7209,17.7209,17.7209,600.0
2011-03-03 10:55:00,33.27,33.3,33.21,33.21,3200.0,17.7315,17.7475,17.6996,17.6996,3200.0
2011-03-03 11:00:00,33.25,33.25,33.25,33.25,300.0,17.7209,17.7209,17.7209,17.7209,300.0
2011-03-03 11:05:00,33.25,33.25,33.25,33.25,100.0,17.7209,17.7209,17.7209,17.7209,100.0
2011-03-03 11:10:00,33.25,33.25,33.25,33.25,200.0,17.7209,17.7209,17.7209,17.7209,200.0
2011-03-03 11:15:00,33.25,33.25,33.17,33.25,300.0,17.7209,17.7209,17.6782,17.7209,300.0
2011-03-03 11:20:00,33.1,33.25,33.1,33.25,300.0,17.6409,17.7209,17.6409,17.7209,300.0
2011-03-03 11:25:00,33.25,33.25,33.25,33.25,100.0,17.7209,17.7209,17.7209,17.7209,100.0
2011-03-03 11:30:00,33.17,33.25,33.17,33.25,200.0,17.6782,17.7209,17.6782,17.7209,200.0
2011-03-03 11:35:00,33.25,33.25,33.22,33.25,400.0,17.7209,17.7209,17.7049,17.7209,400.0
2011-03-03 11:40:00,33.25,33.25,33.25,33.25,0.0,17.7209,17.7209,17.7209,17.7209,0.0
2011-03-03 11:45:00,33.25,33.25,33.14,33.14,700.0,17.7209,17.7209,17.6623,17.6623,700.0
2011-03-03 11:50:00,33.14,33.14,33.14,33.14,0.0,17.6623,17.6623,17.6623,17.6623,0.0
2011-03-03 11:55:00,33.25,33.25,33.24,33.24,400.0,17.7209,17.7209,17.7156,17.7156,400.0
2011-03-03 12:00:00,33.18,33.25,33.12,33.25,600.0,17.6836,17.7209,17.6516,17.7209,600.0
2011-03-03 12:05:00,33.25,33.25,33.1,33.25,2000.0,17.7209,17.7209,17.6409,17.7209,2000.0
2011-03-03 12:10:00,33.25,33.25,33.25,33.25,100.0,17.7209,17.7209,17.7209,17.7209,100.0
2011-03-03 12:15:00,33.25,33.25,33.25,33.25,100.0,17.7209,17.7209,17.7209,17.7209,100.0
2011-03-03 12:20:00,33.25,33.25,33.25,33.25,100.0,17.7209,17.7209,17.7209,17.7209,100.0
2011-03-03 12:25:00,33.23,33.25,33.23,33.25,300.0,17.7102,17.7209,17.7102,17.7209,300.0
2011-03-03 12:30:00,33.25,33.39,33.24,33.24,6100.0,17.7209,17.7955,17.7156,17.7156,6100.0
2011-03-03 12:35:00,33.24,33.24,33.24,33.24,100.0,17.7156,17.7156,17.7156,17.7156,100.0
2011-03-03 12:40:00,33.24,33.24,33.24,33.24,100.0,17.7156,17.7156,17.7156,17.7156,100.0
2011-03-03 12:45:00,33.25,33.25,33.25,33.25,1000.0,17.7209,17.7209,17.7209,17.7209,1000.0
2011-03-03 12:50:00,33.35,33.39,33.19,33.19,13300.0,17.7742,17.7955,17.6889,17.6889,13300.0
2011-03-03 12:55:00,33.19,33.33,33.12,33.12,3200.0,17.6889,17.7635,17.6516,17.6516,3200.0
2011-03-03 13:00:00,33.2,33.27,33.2,33.22,8800.0,17.6942,17.7315,17.6942,17.7049,8800.0
2011-03-03 13:05:00,33.2,33.2,33.16,33.19,1000.0,17.6942,17.6942,17.6729,17.6889,1000.0
2011-03-03 13:10:00,33.07,33.12,33.07,33.12,300.0,17.6249,17.6516,17.6249,17.6516,300.0
2011-03-03 13:15:00,33.22,33.27,33.2,33.21,500.0,17.7049,17.7315,17.6942,17.6996,500.0
2011-03-03 13:20:00,33.23,33.23,33.1,33.22,5900.0,17.7102,17.7102,17.6409,17.7049,5900.0
2011-03-03 13:25:00,33.19,33.29,33.19,33.2,1100.0,17.6889,17.7422,17.6889,17.6942,1100.0
2011-03-03 13:30:00,33.2,33.2,33.2,33.2,0.0,17.6942,17.6942,17.6942,17.6942,0.0
2011-03-03 13:35:00,33.23,33.26,33.2,33.2,800.0,17.7102,17.7262,17.6942,17.6942,800.0
2011-03-03 13:40:00,33.21,33.28,33.21,33.21,800.0,17.6996,17.7369,17.6996,17.6996,800.0
2011-03-03 13:45:00,33.26,33.26,33.19,33.2,2500.0,17.7262,17.7262,17.6889,17.6942,2500.0
2011-03-03 13:50:00,33.2,33.25,33.2,33.25,300.0,17.6942,17.7209,17.6942,17.7209,300.0
2011-03-03 13:55:00,33.24,33.24,33.24,33.24,100.0,17.7156,17.7156,17.7156,17.7156,100.0
2011-03-03 14:00:00,33.24,33.25,33.19,33.2,1700.0,17.7156,17.7209,17.6889,17.6942,1700.0
2011-03-03 14:05:00,33.15,33.15,33.15,33.15,100.0,17.6676,17.6676,17.6676,17.6676,100.0
2011-03-03 14:10:00,33.23,33.23,33.2,33.2,1300.0,17.7102,17.7102,17.6942,17.6942,1300.0
2011-03-03 14:15:00,33.21,33.21,33.18,33.2,500.0,17.6996,17.6996,17.6836,17.6942,500.0
2011-03-03 14:20:00,33.19,33.22,33.18,33.2,2500.0,17.6889,17.7049,17.6836,17.6942,2500.0
2011-03-03 14:25:00,33.21,33.21,33.2,33.2,1900.0,17.6996,17.6996,17.6942,17.6942,1900.0
2011-03-03 14:30:00,33.22,33.22,33.18,33.2,2400.0,17.7049,17.7049,17.6836,17.6942,2400.0
2011-03-03 14:35:00,33.18,33.21,33.18,33.18,300.0,17.6836,17.6996,17.6836,17.6836,300.0
2011-03-03 14:40:00,33.18,33.21,33.18,33.18,400.0,17.6836,17.6996,17.6836,17.6836,400.0
2011-03-03 14:45:00,33.16,33.2,33.16,33.16,400.0,17.6729,17.6942,17.6729,17.6729,400.0
2011-03-03 14:50:00,33.16,33.16,33.03,33.03,1300.0,17.6729,17.6729,17.6036,17.6036,1300.0
2011-03-03 14:55:00,33.02,33.02,33.0,33.0,1600.0,17.5983,17.5983,17.5876,17.5876,1600.0
2011-03-03 15:00:00,32.85,32.85,32.71,32.79,800.0,17.5077,17.5077,17.4331,17.4757,800.0
2011-03-03 15:05:00,32.8,32.91,32.8,32.91,800.0,17.4811,17.5397,17.4811,17.5397,800.0
2011-03-03 15:10:00,32.99,32.99,32.95,32.95,300.0,17.5823,17.5823,17.561,17.561,300.0
2011-03-03 15:15:00,33.0,33.0,32.73,32.73,1000.0,17.5876,17.5876,17.4437,17.4437,1000.0
2011-03-03 15:20:00,32.88,32.93,32.88,32.93,800.0,17.5237,17.5503,17.5237,17.5503,800.0
2011-03-03 15:25:00,32.82,32.92,32.82,32.83,600.0,17.4917,17.545,17.4917,17.497,600.0
2011-03-03 15:30:00,32.86,32.88,32.81,32.81,600.0,17.513,17.5237,17.4864,17.4864,600.0
2011-03-03 15:35:00,32.75,32.82,32.75,32.82,900.0,17.4544,17.4917,17.4544,17.4917,900.0
2011-03-03 15:40:00,32.79,32.82,32.79,32.81,900.0,17.4757,17.4917,17.4757,17.4864,900.0
2011-03-03 15:45:00,32.77,32.79,32.7,32.72,1700.0,17.4651,17.4757,17.4278,17.4384,1700.0
2011-03-03 15:50:00,32.72,32.81,32.72,32.78,2600.0,17.4384,17.4864,17.4384,17.4704,2600.0
2011-03-03 15:55:00,32.74,32.8,32.71,32.78,3400.0,17.4491,17.4811,17.4331,17.4704,3400.0
2011-03-04 09:30:00,32.72,32.72,32.64,32.64,700.0,17.4384,17.4384,17.3958,17.3958,700.0
2011-03-04 09:35:00,32.64,32.64,32.64,32.64,0.0,17.3958,17.3958,17.3958,17.3958,0.0
2011-03-04 09:40:00,32.74,32.75,32.66,32.67,1800.0,17.4491,17.4544,17.4064,17.4118,1800.0
2011-03-04 09:45:00,32.67,32.67,32.67,32.67,0.0,17.4118,17.4118,17.4118,17.4118,0.0
2011-03-04 09:50:00,32.71,32.73,32.7,32.7,800.0,17.4331,17.4437,17.4278,17.4278,800.0
2011-03-04 09:55:00,32.75,32.89,32.72,32.74,1800.0,17.4544,17.529,17.4384,17.4491,1800.0
2011-03-04 10:00:00,32.85,33.05,32.79,33.05,900.0,17.5077,17.6143,17.4757,17.6143,900.0
2011-03-04 10:05:00,33.04,33.23,32.96,33.23,1700.0,17.609,17.7102,17.5663,17.7102,1700.0
2011-03-04 10:10:00,33.21,33.21,33.21,33.21,100.0,17.6996,17.6996,17.6996,17.6996,100.0
2011-03-04 10:15:00,33.18,33.18,32.95,33.12,1500.0,17.6836,17.6836,17.561,17.6516,1500.0
2011-03-04 10:20:00,32.97,33.0,32.87,32.87,2200.0,17.5717,17.5876,17.5184,17.5184,2200.0
2011-03-04 10:25:00,32.88,32.88,32.88,32.88,100.0,17.5237,17.5237,17.5237,17.5237,100.0
2011-03-04 10:30:00,33.01,33.01,33.01,33.01,100.0,17.593,17.593,17.593,17.593,100.0
2011-03-04 10:35:00,33.0,33.0,32.89,32.89,200.0,17.5876,17.5876,17.529,17.529,200.0
2011-03-04 10:40:00,33.05,33.05,33.05,33.05,500.0,17.6143,17.6143,17.6143,17.6143,500.0
2011-03-04 10:45:00,32.92,32.97,32.92,32.97,200.0,17.545,17.5717,17.545,17.5717,200.0
2011-03-04 10:50:00,33.05,33.05,33.05,33.05,100.0,17.6143,17.6143,17.6143,17.6143,100.0
2011-03-04 10:55:00,33.05,33.05,32.96,32.96,8200.0,17.6143,17.6143,17.5663,17.5663,8200.0
2011-03-04 11:00:00,32.96,32.96,32.96,32.96,0.0,17.5663,17.5663,17.5663,17.5663,0.0
2011-03-04 11:05:00,33.06,33.06,33.06,33.06,300.0,17.6196,17.6196,17.6196,17.6196,300.0
2011-03-04 11:10:00,33.21,33.25,33.19,33.23,1200.0,17.6996,17.7209,17.6889,17.7102,1200.0
2011-03-04 11:15:00,33.2,33.2,33.2,33.2,200.0,17.6942,17.6942,17.6942,17.6942,200.0
2011-03-04 11:20:00,33.2,33.2,33.2,33.2,0.0,17.6942,17.6942,17.6942,17.6942,0.0
2011-03-04 11:25:00,33.19,33.19,33.18,33.18,500.0,17.6889,17.6889,17.6836,17.6836,500.0
2011-03-04 11:30:00,33.17,33.17,33.05,33.05,1300.0,17.6782,17.6782,17.6143,17.6143,1300.0
2011-03-04 11:35:00,33.05,33.05,33.05,33.05,0.0,17.6143,17.6143,17.6143,17.6143,0.0
2011-03-04 11:40:00,33.15,33.15,33.15,33.15,100.0,17.6676,17.6676,17.6676,17.6676,100.0
2011-03-04 11:45:00,33.2,33.2,33.2,33.2,100.0,17.6942,17.6942,17.6942,17.6942,100.0
2011-03-04 11:50:00,33.2,33.2,33.2,33.2,2300.0,17.6942,17.6942,17.6942,17.6942,2300.0
2011-03-04 11:55:00,33.2,33.2,33.15,33.15,500.0,17.6942,17.6942,17.6676,17.6676,500.0
2011-03-04 12:00:00,33.15,33.15,33.15,33.15,300.0,17.6676,17.6676,17.6676,17.6676,300.0
2011-03-04 12:05:00,33.2,33.2,33.2,33.2,100.0,17.6942,17.6942,17.6942,17.6942,100.0
2011-03-04 12:10:00,33.2,33.2,33.2,33.2,100.0,17.6942,17.6942,17.6942,17.6942,100.0
2011-03-04 12:15:00,33.2,33.2,33.2,33.2,0.0,17.6942,17.6942,17.6942,17.6942,0.0
2011-03-04 12:20:00,33.2,33.2,33.2,33.2,100.0,17.6942,17.6942,17.6942,17.6942,100.0
2011-03-04 12:25:00,33.2,33.2,33.19,33.2,600.0,17.6942,17.6942,17.6889,17.6942,600.0
2011-03-04 12:30:00,33.2,33.2,33.19,33.19,300.0,17.6942,17.6942,17.6889,17.6889,300.0
2011-03-04 12:35:00,33.2,33.2,33.2,33.2,500.0,17.6942,17.6942,17.6942,17.6942,500.0
2011-03-04 12:40:00,33.2,33.2,33.19,33.19,300.0,17.6942,17.6942,17.6889,17.6889,300.0
2011-03-04 12:45:00,33.19,33.19,33.19,33.19,600.0,17.6889,17.6889,17.6889,17.6889,600.0
2011-03-04 12:50:00,33.2,33.2,33.19,33.19,1600.0,17.6942,17.6942,17.6889,17.6889,1600.0
2011-03-04 12:55:00,33.2,33.2,33.19,33.2,800.0,17.6942,17.6942,17.6889,17.6942,800.0
2011-03-04 13:00:00,33.19,33.2,33.19,33.2,200.0,17.6889,17.6942,17.6889,17.6942,200.0
2011-03-04 13:05:00,33.2,33.2,33.19,33.2,800.0,17.6942,17.6942,17.6889,17.6942,800.0
2011-03-04 13:10:00,33.19,33.2,33.19,33.2,1300.0,17.6889,17.6942,17.6889,17.6942,1300.0
2011-03-04 13:15:00,33.2,33.2,33.2,33.2,700.0,17.6942,17.6942,17.6942,17.6942,700.0
2011-03-04 13:20:00,33.2,33.2,33.2,33.2,0.0,17.6942,17.6942,17.6942,17.6942,0.0
2011-03-04 13:25:00,33.19,33.2,33.19,33.19,600.0,17.6889,17.6942,17.6889,17.6889,600.0
2011-03-04 13:30:00,33.2,33.25,33.2,33.25,1500.0,17.6942,17.7209,17.6942,17.7209,1500.0
2011-03-04 13:35:00,33.2,33.27,33.2,33.27,1300.0,17.6942,17.7315,17.6942,17.7315,1300.0
2011-03-04 13:40:00,33.27,33.64,33.22,33.38,4600.0,17.7315,17.9287,17.7049,17.7902,4600.0
2011-03-04 13:45:00,33.37,33.37,33.28,33.28,1400.0,17.7848,17.7848,17.7369,17.7369,1400.0
2011-03-04 13:50:00,33.35,33.36,33.32,33.36,900.0,17.7742,17.7795,17.7582,17.7795,900.0
2011-03-04 13:55:00,33.39,33.39,33.37,33.37,500.0,17.7955,17.7955,17.7848,17.7848,500.0
2011-03-04 14:00:00,33.38,33.38,33.38,33.38,400.0,17.7902,17.7902,17.7902,17.7902,400.0
2011-03-04 14:05:00,33.38,33.38,33.38,33.38,0.0,17.7902,17.7902,17.7902,17.7902,0.0
2011-03-04 14:10:00,33.38,33.38,33.38,33.38,0.0,17.7902,17.7902,17.7902,17.7902,0.0
2011-03-04 14:15:00,33.35,33.37,33.35,33.35,6400.0,17.7742,17.7848,17.7742,17.7742,6400.0
2011-03-04 14:20:00,33.24,33.24,33.24,33.24,100.0,17.7156,17.7156,17.7156,17.7156,100.0
2011-03-04 14:25:00,33.24,33.24,33.22,33.23,1000.0,17.7156,17.7156,17.7049,17.7102,1000.0
2011-03-04 14:30:00,33.23,33.35,33.23,33.35,1500.0,17.7102,17.7742,17.7102,17.7742,1500.0
2011-03-04 14:35:00,33.31,33.39,33.31,33.37,500.0,17.7529,17.7955,17.7529,17.7848,500.0
2011-03-04 14:40:00,33.37,33.37,33.31,33.31,200.0,17.7848,17.7848,17.7529,17.7529,200.0
2011-03-04 14:45:00,33.34,33.37,33.34,33.37,300.0,17.7688,17.7848,17.7688,17.7848,300.0
2011-03-04 14:50:00,33.32,33.35,33.29,33.29,900.0,17.7582,17.7742,17.7422,17.7422,900.0
2011-03-04 14:55:00,33.16,33.25,33.16,33.25,300.0,17.6729,17.7209,17.6729,17.7209,300.0
2011-03-04 15:00:00,33.25,33.25,33.25,33.25,200.0,17.7209,17.7209,17.7209,17.7209,200.0
2011-03-04 15:05:00,33.16,33.25,33.16,33.25,400.0,17.6729,17.7209,17.6729,17.7209,400.0
2011-03-04 15:10:00,33.25,33.25,33.16,33.24,300.0,17.7209,17.7209,17.6729,17.7156,300.0
2011-03-04 15:15:00,33.24,33.24,33.16,33.24,400.0,17.7156,17.7156,17.6729,17.7156,400.0
2011-03-04 15:20:00,33.24,33.24,33.18,33.18,400.0,17.7156,17.7156,17.6836,17.6836,400.0
2011-03-04 15:25:00,33.2,33.2,33.16,33.2,700.0,17.6942,17.6942,17.6729,17.6942,700.0
2011-03-04 15:30:00,33.17,33.21,33.17,33.21,800.0,17.6782,17.6996,17.6782,17.6996,800.0
2011-03-04 15:35:00,33.29,33.3,33.25,33.25,6800.0,17.7422,17.7475,17.7209,17.7209,6800.0
2011-03-04 15:40:00,33.28,33.28,33.21,33.21,3500.0,17.7369,17.7369,17.6996,17.6996,3500.0
2011-03-04 15:45:00,33.17,33.21,33.17,33.21,800.0,17.6782,17.6996,17.6782,17.6996,800.0
2011-03-04 15:50:00,33.2,33.22,33.19,33.22,1400.0,17.6942,17.7049,17.6889,17.7049,1400.0
2011-03-04 15:55:00,33.28,33.3,33.22,33.23,700.0,17.7369,17.7475,17.7049,17.7102,700.0
2011-03-07 09:30:00,33.18,33.78,33.18,33.63,6100.0,17.6836,18.0034,17.6836,17.9234,6100.0
2011-03-07 09:35:00,33.65,33.9,33.62,33.65,2200.0,17.9341,18.0673,17.9181,17.9341,2200.0
2011-03-07 09:40:00,33.65,33.74,33.64,33.69,1800.0,17.9341,17.982,17.9287,17.9554,1800.0
2011-03-07 09:45:00,33.76,33.77,33.71,33.76,4700.0,17.9927,17.998,17.966,17.9927,4700.0
2011-03-07 09:50:00,33.76,33.76,33.52,33.52,1500.0,17.9927,17.9927,17.8648,17.8648,1500.0
2011-03-07 09:55:00,33.64,33.64,33.53,33.62,2000.0,17.9287,17.9287,17.8701,17.9181,2000.0
2011-03-07 10:00:00,33.63,33.77,33.63,33.77,1700.0,17.9234,17.998,17.9234,17.998,1700.0
2011-03-07 10:05:00,33.8,33.92,33.7,33.7,3500.0,18.014,18.078,17.9607,17.9607,3500.0
2011-03-07 10:10:00,33.72,33.77,33.53,33.53,2700.0,17.9714,17.998,17.8701,17.8701,2700.0
2011-03-07 10:15:00,33.56,33.62,33.5,33.62,3000.0,17.8861,17.9181,17.8541,17.9181,3000.0
2011-03-07 10:20:00,33.51,33.57,33.38,33.43,2300.0,17.8595,17.8914,17.7902,17.8168,2300.0
2011-03-07 10:25:00,33.39,33.47,33.38,33.38,1500.0,17.7955,17.8381,17.7902,17.7902,1500.0
2011-03-07 10:30:00,33.4,33.43,33.38,33.41,1300.0,17.8008,17.8168,17.7902,17.8062,1300.0
2011-03-07 10:35:00,33.39,33.44,33.38,33.39,1700.0,17.7955,17.8221,17.7902,17.7955,1700.0
2011-03-07 10:40:00,33.38,33.45,33.38,33.42,2600.0,17.7902,17.8275,17.7902,17.8115,2600.0
2011-03-07 10:45:00,33.43,33.45,33.42,33.42,800.0,17.8168,17.8275,17.8115,17.8115,800.0
2011-03-07 10:50:00,33.42,33.44,33.42,33.43,1700.0,17.8115,17.8221,17.8115,17.8168,1700.0
2011-03-07 10:55:00,33.44,33.46,33.43,33.43,3100.0,17.8221,17.8328,17.8168,17.8168,3100.0
2011-03-07 11:00:00,33.43,33.45,33.43,33.44,1200.0,17.8168,17.8275,17.8168,17.8221,1200.0
2011-03-07 11:05:00,33.43,33.44,33.43,33.44,2100.0,17.8168,17.8221,17.8168,17.8221,2100.0
2011-03-07 11:10:00,33.43,33.44,33.43,33.44,2000.0,17.8168,17.8221,17.8168,17.8221,2000.0
2011-03-07 11:15:00,33.43,33.44,33.43,33.43,2800.0,17.8168,17.8221,17.8168,17.8168,2800.0
2011-03-07 11:20:00,33.44,33.44,33.41,33.41,2700.0,17.8221,17.8221,17.8062,17.8062,2700.0
2011-03-07 11:25:00,33.41,33.41,33.41,33.41,1700.0,17.8062,17.8062,17.8062,17.8062,1700.0
2011-03-07 11:30:00,33.41,33.41,33.41,33.41,600.0,17.8062,17.8062,17.8062,17.8062,600.0
2011-03-07 11:35:00,33.41,33.41,33.41,33.41,1100.0,17.8062,17.8062,17.8062,17.8062,1100.0
2011-03-07 11:40:00,33.42,33.42,33.41,33.42,1900.0,17.8115,17.8115,17.8062,17.8115,1900.0
2011-03-07 11:45:00,33.41,33.43,33.41,33.42,3400.0,17.8062,17.8168,17.8062,17.8115,3400.0
2011-03-07 11:50:00,33.41,33.42,33.41,33.42,2700.0,17.8062,17.8115,17.8062,17.8115,2700.0
2011-03-07 11:55:00,33.43,33.48,33.41,33.48,3400.0,17.8168,17.8435,17.8062,17.8435,3400.0
2011-03-07 12:00:00,33.49,33.58,33.49,33.58,1000.0,17.8488,17.8968,17.8488,17.8968,1000.0
2011-03-07 12:05:00,33.5,33.54,33.5,33.53,1500.0,17.8541,17.8754,17.8541,17.8701,1500.0
2011-03-07 12:10:00,33.57,33.78,33.55,33.72,7100.0,17.8914,18.0034,17.8808,17.9714,7100.0
2011-03-07 12:15:00,33.77,33.77,33.69,33.7,5400.0,17.998,17.998,17.9554,17.9607,5400.0
2011-03-07 12:20:00,33.69,33.7,33.69,33.69,1700.0,17.9554,17.9607,17.9554,17.9554,1700.0
2011-03-07 12:25:00,33.69,33.69,33.61,33.61,1700.0,17.9554,17.9554,17.9127,17.9127,1700.0
2011-03-07 12:30:00,33.61,33.61,33.61,33.61,200.0,17.9127,17.9127,17.9127,17.9127,200.0
2011-03-07 12:35:00,33.67,33.67,33.62,33.62,2700.0,17.9447,17.9447,17.9181,17.9181,2700.0
2011-03-07 12:40:00,33.64,33.64,33.62,33.62,3000.0,17.9287,17.9287,17.9181,17.9181,3000.0
2011-03-07 12:45:00,33.61,33.61,33.6,33.6,300.0,17.9127,17.9127,17.9074,17.9074,300.0
2011-03-07 12:50:00,33.61,33.66,33.57,33.57,3200.0,17.9127,17.9394,17.8914,17.8914,3200.0
2011-03-07 12:55:00,33.61,33.61,33.55,33.56,1200.0,17.9127,17.9127,17.8808,17.8861,1200.0
2011-03-07 13:00:00,33.56,33.56,33.48,33.48,3900.0,17.8861,17.8861,17.8435,17.8435,3900.0
2011-03-07 13:05:00,33.48,33.5,33.48,33.5,1400.0,17.8435,17.8541,17.8435,17.8541,1400.0
2011-03-07 13:10:00,33.53,33.55,33.53,33.55,1100.0,17.8701,17.8808,17.8701,17.8808,1100.0
2011-03-07 13:15:00,33.62,33.62,33.55,33.61,500.0,17.9181,17.9181,17.8808,17.9127,500.0
2011-03-07 13:20:00,33.57,33.69,33.57,33.69,1500.0,17.8914,17.9554,17.8914,17.9554,1500.0
2011-03-07 13:25:00,33.62,33.69,33.62,33.69,2200.0,17.9181,17.9554,17.9181,17.9554,2200.0
2011-03-07 13:30:00,33.69,33.69,33.66,33.69,3400.0,17.9554,17.9554,17.9394,17.9554,3400.0
2011-03-07 13:35:00,33.7,33.7,33.68,33.7,2200.0,17.9607,17.9607,17.9501,17.9607,2200.0
2011-03-07 13:40:00,33.7,33.7,33.69,33.69,1600.0,17.9607,17.9607,17.9554,17.9554,1600.0
2011-03-07 13:45:00,33.7,33.7,33.7,33.7,2300.0,17.9607,17.9607,17.9607,17.9607,2300.0
2011-03-07 13:50:00,33.69,33.7,33.69,33.7,1700.0,17.9554,17.9607,17.9554,17.9607,1700.0
2011-03-07 13:55:00,33.79,33.94,33.76,33.94,4800.0,18.0087,18.0886,17.9927,18.0886,4800.0
2011-03-07 14:00:00,33.95,33.98,33.95,33.97,3800.0,18.094,18.1099,18.094,18.1046,3800.0
2011-03-07 14:05:00,33.96,33.97,33.95,33.95,3300.0,18.0993,18.1046,18.094,18.094,3300.0
2011-03-07 14:10:00,33.95,33.96,33.77,33.77,3800.0,18.094,18.0993,17.998,17.998,3800.0
2011-03-07 14:15:00,33.77,33.81,33.77,33.81,1600.0,17.998,18.0193,17.998,18.0193,1600.0
2011-03-07 14:20:00,33.85,33.85,33.81,33.85,3800.0,18.0407,18.0407,18.0193,18.0407,3800.0
2011-03-07 14:25:00,33.85,33.85,33.82,33.85,1900.0,18.0407,18.0407,18.0247,18.0407,1900.0
2011-03-07 14:30:00,33.85,33.85,33.84,33.85,1600.0,18.0407,18.0407,18.0353,18.0407,1600.0
2011-03-07 14:35:00,33.85,33.85,33.84,33.85,2200.0,18.0407,18.0407,18.0353,18.0407,2200.0
2011-03-07 14:40:00,33.85,33.99,33.85,33.99,3400.0,18.0407,18.1153,18.0407,18.1153,3400.0
2011-03-07 14:45:00,33.99,33.99,33.9,33.9,6500.0,18.1153,18.1153,18.0673,18.0673,6500.0
2011-03-07 14:50:00,33.85,33.92,33.85,33.92,1300.0,18.0407,18.078,18.0407,18.078,1300.0
2011-03-07 14:55:00,33.87,33.95,33.86,33.95,2900.0,18.0513,18.094,18.046,18.094,2900.0
2011-03-07 15:00:00,33.95,33.95,33.94,33.95,3000.0,18.094,18.094,18.0886,18.094,3000.0
2011-03-07 15:05:00,33.94,33.95,33.93,33.93,5100.0,18.0886,18.094,18.0833,18.0833,5100.0
2011-03-07 15:10:00,33.94,33.94,33.87,33.88,3100.0,18.0886,18.0886,18.0513,18.0566,3100.0
2011-03-07 15:15:00,33.88,33.93,33.87,33.93,1500.0,18.0566,18.0833,18.0513,18.0833,1500.0
2011-03-07 15:20:00,33.92,33.92,33.89,33.9,2000.0,18.078,18.078,18.062,18.0673,2000.0
2011-03-07 15:25:00,33.9,33.9,33.89,33.89,2200.0,18.0673,18.0673,18.062,18.062,2200.0
2011-03-07 15:30:00,33.92,33.93,33.9,33.92,3600.0,18.078,18.0833,18.0673,18.078,3600.0
2011-03-07 15:35:00,33.91,33.93,33.91,33.93,2200.0,18.0726,18.0833,18.0726,18.0833,2200.0
2011-03-07 15:40:00,33.92,33.93,33.89,33.93,3400.0,18.078,18.0833,18.062,18.0833,3400.0
2011-03-07 15:45:00,33.93,33.95,33.92,33.95,3400.0,18.0833,18.094,18.078,18.094,3400.0
2011-03-07 15:50:00,33.93,33.95,33.9,33.93,6700.0,18.0833,18.094,18.0673,18.0833,6700.0
2011-03-07 15:55:00,33.95,33.95,33.89,33.95,5400.0,18.094,18.094,18.062,18.094,5400.0
2011-03-08 09:30:00,33.78,33.88,33.6,33.83,2100.0,18.0034,18.0566,17.9074,18.03,2100.0
2011-03-08 09:35:00,33.83,33.83,33.41,33.43,7700.0,18.03,18.03,17.8062,17.8168,7700.0
2011-03-08 09:40:00,33.31,33.37,33.31,33.31,1400.0,17.7529,17.7848,17.7529,17.7529,1400.0
2011-03-08 09:45:00,33.31,33.43,33.31,33.36,1900.0,17.7529,17.8168,17.7529,17.7795,1900.0
2011-03-08 09:50:00,33.38,33.38,33.31,33.36,2800.0,17.7902,17.7902,17.7529,17.7795,2800.0
2011-03-08 09:55:00,33.35,33.43,33.33,33.41,2600.0,17.7742,17.8168,17.7635,17.8062,2600.0
2011-03-08 10:00:00,33.39,33.42,33.36,33.42,1900.0,17.7955,17.8115,17.7795,17.8115,1900.0
2011-03-08 10:05:00,33.42,33.43,33.41,33.42,1400.0,17.8115,17.8168,17.8062,17.8115,1400.0
2011-03-08 10:10:00,33.42,33.43,33.41,33.42,5500.0,17.8115,17.8168,17.8062,17.8115,5500.0
2011-03-08 10:15:00,33.42,33.43,33.42,33.42,2000.0,17.8115,17.8168,17.8115,17.8115,2000.0
2011-03-08 10:20:00,33.42,33.43,33.41,33.43,3300.0,17.8115,17.8168,17.8062,17.8168,3300.0
2011-03-08 10:25:00,33.43,33.85,33.43,33.63,12400.0,17.8168,18.0407,17.8168,17.9234,12400.0
2011-03-08 10:30:00,33.7,33.7,33.6,33.61,1900.0,17.9607,17.9607,17.9074,17.9127,1900.0
2011-03-08 10:35:00,33.62,33.64,33.62,33.64,2300.0,17.9181,17.9287,17.9181,17.9287,2300.0
2011-03-08 10:40:00,33.64,33.68,33.63,33.68,2000.0,17.9287,17.9501,17.9234,17.9501,2000.0
2011-03-08 10:45:00,33.68,33.68,33.67,33.67,1100.0,17.9501,17.9501,17.9447,17.9447,1100.0
2011-03-08 10:50:00,33.67,33.68,33.66,33.66,3800.0,17.9447,17.9501,17.9394,17.9394,3800.0
2011-03-08 10:55:00,33.66,33.67,33.36,33.44,4300.0,17.9394,17.9447,17.7795,17.8221,4300.0
2011-03-08 11:00:00,33.49,33.52,33.49,33.5,1200.0,17.8488,17.8648,17.8488,17.8541,1200.0
2011-03-08 11:05:00,33.5,33.5,33.5,33.5,700.0,17.8541,17.8541,17.8541,17.8541,700.0
2011-03-08 11:10:00,33.5,33.57,33.5,33.54,2700.0,17.8541,17.8914,17.8541,17.8754,2700.0
2011-03-08 11:15:00,33.55,33.68,33.53,33.68,3000.0,17.8808,17.9501,17.8701,17.9501,3000.0
2011-03-08 11:20:00,33.6,33.68,33.6,33.68,1900.0,17.9074,17.9501,17.9074,17.9501,1900.0
2011-03-08 11:25:00,33.68,33.68,33.66,33.68,2200.0,17.9501,17.9501,17.9394,17.9501,2200.0
2011-03-08 11:30:00,33.68,33.85,33.68,33.8,3700.0,17.9501,18.0407,17.9501,18.014,3700.0
2011-03-08 11:35:00,33.8,33.84,33.8,33.8,3000.0,18.014,18.0353,18.014,18.014,3000.0
2011-03-08 11:40:00,33.73,33.8,33.73,33.77,1300.0,17.9767,18.014,17.9767,17.998,1300.0
2011-03-08 11:45:00,33.77,33.8,33.77,33.79,1000.0,17.998,18.014,17.998,18.0087,1000.0
2011-03-08 11:50:00,33.85,33.85,33.8,33.85,2000.0,18.0407,18.0407,18.014,18.0407,2000.0
2011-03-08 11:55:00,33.84,33.85,33.82,33.82,3200.0,18.0353,18.0407,18.0247,18.0247,3200.0
2011-03-08 12:00:00,33.79,33.85,33.75,33.85,1400.0,18.0087,18.0407,17.9874,18.0407,1400.0
2011-03-08 12:05:00,33.85,33.85,33.78,33.82,1500.0,18.0407,18.0407,18.0034,18.0247,1500.0
2011-03-08 12:10:00,33.83,33.84,33.76,33.76,2100.0,18.03,18.0353,17.9927,17.9927,2100.0
2011-03-08 12:15:00,33.71,33.75,33.71,33.72,700.0,17.966,17.9874,17.966,17.9714,700.0
2011-03-08 12:20:00,33.75,33.75,33.72,33.75,900.0,17.9874,17.9874,17.9714,17.9874,900.0
2011-03-08 12:25:00,33.75,33.8,33.73,33.79,1000.0,17.9874,18.014,17.9767,18.0087,1000.0
2011-03-08 12:30:00,33.79,33.8,33.76,33.79,1300.0,18.0087,18.014,17.9927,18.0087,1300.0
2011-03-08 12:35:00,33.79,33.8,33.77,33.79,2100.0,18.0087,18.014,17.998,18.0087,2100.0
2011-03-08 12:40:00,33.78,33.8,33.78,33.79,800.0,18.0034,18.014,18.0034,18.0087,800.0
2011-03-08 12:45:00,33.78,33.8,33.77,33.8,1600.0,18.0034,18.014,17.998,18.014,1600.0
2011-03-08 12:50:00,33.79,33.8,33.79,33.8,1900.0,18.0087,18.014,18.0087,18.014,1900.0
2011-03-08 12:55:00,33.79,33.8,33.79,33.8,1500.0,18.0087,18.014,18.0087,18.014,1500.0
2011-03-08 13:00:00,33.8,33.85,33.79,33.82,2900.0,18.014,18.0407,18.0087,18.0247,2900.0
2011-03-08 13:05:00,33.81,33.82,33.6,33.79,3700.0,18.0193,18.0247,17.9074,18.0087,3700.0
2011-03-08 13:10:00,33.75,33.75,33.71,33.73,700.0,17.9874,17.9874,17.966,17.9767,700.0
2011-03-08 13:15:00,33.73,33.75,33.71,33.74,900.0,17.9767,17.9874,17.966,17.982,900.0
2011-03-08 13:20:00,33.74,33.75,33.72,33.74,1800.0,17.982,17.9874,17.9714,17.982,1800.0
2011-03-08 13:25:00,33.72,33.8,33.72,33.78,2300.0,17.9714,18.014,17.9714,18.0034,2300.0
2011-03-08 13:30:00,33.77,33.77,33.66,33.66,1900.0,17.998,17.998,17.9394,17.9394,1900.0
2011-03-08 13:35:00,33.68,33.7,33.67,33.7,1300.0,17.9501,17.9607,17.9447,17.9607,1300.0
2011-03-08 13:40:00,33.7,33.7,33.69,33.69,900.0,17.9607,17.9607,17.9554,17.9554,900.0
2011-03-08 13:45:00,33.69,33.7,33.69,33.7,1300.0,17.9554,17.9607,17.9554,17.9607,1300.0
2011-03-08 13:50:00,33.7,33.7,33.68,33.7,1100.0,17.9607,17.9607,17.9501,17.9607,1100.0
2011-03-08 13:55:00,33.7,33.7,33.68,33.7,1200.0,17.9607,17.9607,17.9501,17.9607,1200.0
2011-03-08 14:00:00,33.69,33.7,33.69,33.7,1900.0,17.9554,17.9607,17.9554,17.9607,1900.0
2011-03-08 14:05:00,33.74,33.75,33.7,33.73,1300.0,17.982,17.9874,17.9607,17.9767,1300.0
2011-03-08 14:10:00,33.73,33.79,33.73,33.79,1500.0,17.9767,18.0087,17.9767,18.0087,1500.0
2011-03-08 14:15:00,33.79,33.8,33.75,33.79,1800.0,18.0087,18.014,17.9874,18.0087,1800.0
2011-03-08 14:20:00,33.8,33.8,33.76,33.78,2700.0,18.014,18.014,17.9927,18.0034,2700.0
2011-03-08 14:25:00,33.76,33.77,33.76,33.77,900.0,17.9927,17.998,17.9927,17.998,900.0
2011-03-08 14:30:00,33.76,33.77,33.76,33.77,1400.0,17.9927,17.998,17.9927,17.998,1400.0
2011-03-08 14:35:00,33.77,33.8,33.76,33.78,1900.0,17.998,18.014,17.9927,18.0034,1900.0
2011-03-08 14:40:00,33.79,33.8,33.78,33.79,1300.0,18.0087,18.014,18.0034,18.0087,1300.0
2011-03-08 14:45:00,33.8,33.8,33.79,33.8,1600.0,18.014,18.014,18.0087,18.014,1600.0
2011-03-08 14:50:00,33.79,33.8,33.79,33.79,1800.0,18.0087,18.014,18.0087,18.0087,1800.0
2011-03-08 14:55:00,33.8,33.8,33.79,33.8,1700.0,18.014,18.014,18.0087,18.014,1700.0
2011-03-08 15:00:00,33.8,33.8,33.79,33.8,1600.0,18.014,18.014,18.0087,18.014,1600.0
2011-03-08 15:05:00,33.8,33.8,33.79,33.79,3400.0,18.014,18.014,18.0087,18.0087,3400.0
2011-03-08 15:10:00,33.79,33.8,33.79,33.79,1500.0,18.0087,18.014,18.0087,18.0087,1500.0
2011-03-08 15:15:00,33.8,33.8,33.79,33.8,3300.0,18.014,18.014,18.0087,18.014,3300.0
2011-03-08 15:20:00,33.8,33.8,33.71,33.72,6700.0,18.014,18.014,17.966,17.9714,6700.0
2011-03-08 15:25:00,33.71,33.71,33.63,33.66,4100.0,17.966,17.966,17.9234,17.9394,4100.0
2011-03-08 15:30:00,33.66,33.68,33.62,33.62,4300.0,17.9394,17.9501,17.9181,17.9181,4300.0
2011-03-08 15:35:00,33.62,33.62,33.4,33.51,3600.0,17.9181,17.9181,17.8008,17.8595,3600.0
2011-03-08 15:40:00,33.46,33.52,33.46,33.5,2200.0,17.8328,17.8648,17.8328,17.8541,2200.0
2011-03-08 15:45:00,33.5,33.6,33.49,33.58,4800.0,17.8541,17.9074,17.8488,17.8968,4800.0
2011-03-08 15:50:00,33.58,33.66,33.54,33.6,45000.0,17.8968,17.9394,17.8754,17.9074,45000.0
2011-03-08 15:55:00,33.62,33.64,33.5,33.52,24900.0,17.9181,17.9287,17.8541,17.8648,24900.0
2011-03-09 09:30:00,33.64,33.89,33.26,33.64,4200.0,17.9287,18.062,17.7262,17.9287,4200.0
2011-03-09 09:35:00,33.64,33.64,33.45,33.46,2200.0,17.9287,17.9287,17.8275,17.8328,2200.0
2011-03-09 09:40:00,33.44,33.6,33.44,33.6,1100.0,17.8221,17.9074,17.8221,17.9074,1100.0
2011-03-09 09:45:00,33.6,33.6,33.44,33.47,2400.0,17.9074,17.9074,17.8221,17.8381,2400.0
2011-03-09 09:50:00,33.5,33.6,33.5,33.6,1600.0,17.8541,17.9074,17.8541,17.9074,1600.0
2011-03-09 09:55:00,33.55,33.61,33.38,33.47,2400.0,17.8808,17.9127,17.7902,17.8381,2400.0
2011-03-09 10:00:00,33.38,33.44,33.36,33.38,3700.0,17.7902,17.8221,17.7795,17.7902,3700.0
2011-03-09 10:05:00,33.39,33.57,33.36,33.46,2300.0,17.7955,17.8914,17.7795,17.8328,2300.0
2011-03-09 10:10:00,33.46,33.46,33.46,33.46,1100.0,17.8328,17.8328,17.8328,17.8328,1100.0
2011-03-09 10:15:00,33.46,33.48,33.46,33.46,1100.0,17.8328,17.8435,17.8328,17.8328,1100.0
2011-03-09 10:20:00,33.46,33.48,33.31,33.31,2100.0,17.8328,17.8435,17.7529,17.7529,2100.0
2011-03-09 10:25:00,33.3,33.31,33.28,33.28,1500.0,17.7475,17.7529,17.7369,17.7369,1500.0
2011-03-09 10:30:00,33.28,33.31,33.28,33.29,1700.0,17.7369,17.7529,17.7369,17.7422,1700.0
2011-03-09 10:35:00,33.4,33.4,33.29,33.29,1000.0,17.8008,17.8008,17.7422,17.7422,1000.0
2011-03-09 10:40:00,33.29,33.36,33.09,33.2,4200.0,17.7422,17.7795,17.6356,17.6942,4200.0
2011-03-09 10:45:00,33.2,33.28,33.2,33.28,1000.0,17.6942,17.7369,17.6942,17.7369,1000.0
2011-03-09 10:50:00,33.18,33.19,33.09,33.18,5200.0,17.6836,17.6889,17.6356,17.6836,5200.0
2011-03-09 10:55:00,33.2,33.2,33.09,33.19,1700.0,17.6942,17.6942,17.6356,17.6889,1700.0
2011-03-09 11:00:00,33.19,33.19,33.0,33.0,3200.0,17.6889,17.6889,17.5876,17.5876,3200.0
2011-03-09 11:05:00,32.88,33.07,32.88,33.07,3300.0,17.5237,17.6249,17.5237,17.6249,3300.0
2011-03-09 11:10:00,33.04,33.11,33.02,33.08,1500.0,17.609,17.6463,17.5983,17.6303,1500.0
2011-03-09 11:15:00,33.04,33.2,33.03,33.2,1400.0,17.609,17.6942,17.6036,17.6942,1400.0
2011-03-09 11:20:00,33.2,33.25,33.11,33.17,1400.0,17.6942,17.7209,17.6463,17.6782,1400.0
2011-03-09 11:25:00,33.17,33.18,33.07,33.17,2300.0,17.6782,17.6836,17.6249,17.6782,2300.0
2011-03-09 11:30:00,33.11,33.2,33.07,33.16,1200.0,17.6463,17.6942,17.6249,17.6729,1200.0
2011-03-09 11:35:00,33.17,33.18,33.12,33.12,900.0,17.6782,17.6836,17.6516,17.6516,900.0
2011-03-09 11:40:00,33.18,33.18,33.11,33.16,2100.0,17.6836,17.6836,17.6463,17.6729,2100.0
2011-03-09 11:45:00,33.15,33.2,33.12,33.19,2700.0,17.6676,17.6942,17.6516,17.6889,2700.0
2011-03-09 11:50:00,33.14,33.14,33.11,33.11,1400.0,17.6623,17.6623,17.6463,17.6463,1400.0
2011-03-09 11:55:00,33.11,33.14,33.1,33.14,1400.0,17.6463,17.6623,17.6409,17.6623,1400.0
2011-03-09 12:00:00,33.14,33.18,33.13,33.14,1700.0,17.6623,17.6836,17.6569,17.6623,1700.0
2011-03-09 12:05:00,33.14,33.15,33.11,33.11,2100.0,17.6623,17.6676,17.6463,17.6463,2100.0
2011-03-09 12:10:00,33.11,33.11,33.1,33.1,1800.0,17.6463,17.6463,17.6409,17.6409,1800.0
2011-03-09 12:15:00,33.1,33.11,33.1,33.1,900.0,17.6409,17.6463,17.6409,17.6409,900.0
2011-03-09 12:20:00,33.11,33.11,33.1,33.1,1600.0,17.6463,17.6463,17.6409,17.6409,1600.0
2011-03-09 12:25:00,33.11,33.11,33.1,33.11,700.0,17.6463,17.6463,17.6409,17.6463,700.0
2011-03-09 12:30:00,33.1,33.1,33.1,33.1,700.0,17.6409,17.6409,17.6409,17.6409,700.0
2011-03-09 12:35:00,33.1,33.11,33.1,33.1,900.0,17.6409,17.6463,17.6409,17.6409,900.0
2011-03-09 12:40:00,33.11,33.12,33.1,33.12,2800.0,17.6463,17.6516,17.6409,17.6516,2800.0
2011-03-09 12:45:00,33.1,33.15,33.09,33.09,3000.0,17.6409,17.6676,17.6356,17.6356,3000.0
2011-03-09 12:50:00,33.1,33.11,33.1,33.1,900.0,17.6409,17.6463,17.6409,17.6409,900.0
2011-03-09 12:55:00,33.1,33.12,33.1,33.12,600.0,17.6409,17.6516,17.6409,17.6516,600.0
2011-03-09 13:00:00,33.12,33.15,33.11,33.13,700.0,17.6516,17.6676,17.6463,17.6569,700.0
2011-03-09 13:05:00,33.13,33.18,33.11,33.17,1700.0,17.6569,17.6836,17.6463,17.6782,1700.0
2011-03-09 13:10:00,33.17,33.17,33.14,33.14,1200.0,17.6782,17.6782,17.6623,17.6623,1200.0
2011-03-09 13:15:00,33.16,33.16,33.15,33.15,1100.0,17.6729,17.6729,17.6676,17.6676,1100.0
2011-03-09 13:20:00,33.16,33.16,33.14,33.14,1400.0,17.6729,17.6729,17.6623,17.6623,1400.0
2011-03-09 13:25:00,33.14,33.15,33.14,33.15,300.0,17.6623,17.6676,17.6623,17.6676,300.0
2011-03-09 13:30:00,33.15,33.15,33.12,33.12,1000.0,17.6676,17.6676,17.6516,17.6516,1000.0
2011-03-09 13:35:00,33.13,33.18,33.13,33.18,1400.0,17.6569,17.6836,17.6569,17.6836,1400.0
2011-03-09 13:40:00,33.18,33.22,33.12,33.21,1900.0,17.6836,17.7049,17.6516,17.6996,1900.0
2011-03-09 13:45:00,33.16,33.16,33.14,33.14,1900.0,17.6729,17.6729,17.6623,17.6623,1900.0
2011-03-09 13:50:00,33.13,33.15,33.13,33.13,600.0,17.6569,17.6676,17.6569,17.6569,600.0
2011-03-09 13:55:00,33.14,33.14,33.12,33.12,800.0,17.6623,17.6623,17.6516,17.6516,800.0
2011-03-09 14:00:00,33.13,33.14,33.13,33.13,900.0,17.6569,17.6623,17.6569,17.6569,900.0
2011-03-09 14:05:00,33.13,33.14,33.13,33.14,1100.0,17.6569,17.6623,17.6569,17.6623,1100.0
2011-03-09 14:10:00,33.14,33.15,33.13,33.15,1300.0,17.6623,17.6676,17.6569,17.6676,1300.0
2011-03-09 14:15:00,33.17,33.21,33.15,33.16,1300.0,17.6782,17.6996,17.6676,17.6729,1300.0
2011-03-09 14:20:00,33.16,33.2,33.15,33.16,1400.0,17.6729,17.6942,17.6676,17.6729,1400.0
2011-03-09 14:25:00,33.15,33.2,33.08,33.2,2800.0,17.6676,17.6942,17.6303,17.6942,2800.0
2011-03-09 14:30:00,33.13,33.13,33.09,33.11,1500.0,17.6569,17.6569,17.6356,17.6463,1500.0
2011-03-09 14:35:00,33.11,33.17,33.11,33.17,1100.0,17.6463,17.6782,17.6463,17.6782,1100.0
2011-03-09 14:40:00,33.16,33.19,33.14,33.15,1400.0,17.6729,17.6889,17.6623,17.6676,1400.0
2011-03-09 14:45:00,33.17,33.17,33.15,33.15,2800.0,17.6782,17.6782,17.6676,17.6676,2800.0
2011-03-09 14:50:00,33.04,33.09,33.04,33.08,1400.0,17.609,17.6356,17.609,17.6303,1400.0
2011-03-09 14:55:00,33.09,33.1,33.09,33.09,1300.0,17.6356,17.6409,17.6356,17.6356,1300.0
2011-03-09 15:00:00,33.09,33.09,33.08,33.09,1000.0,17.6356,17.6356,17.6303,17.6356,1000.0
2011-03-09 15:05:00,33.09,33.09,33.08,33.08,2700.0,17.6356,17.6356,17.6303,17.6303,2700.0
2011-03-09 15:10:00,33.09,33.09,33.0,33.01,1800.0,17.6356,17.6356,17.5876,17.593,1800.0
2011-03-09 15:15:00,33.0,33.0,32.91,32.91,3800.0,17.5876,17.5876,17.5397,17.5397,3800.0
2011-03-09 15:20:00,32.84,32.89,32.84,32.85,1600.0,17.5024,17.529,17.5024,17.5077,1600.0
2011-03-09 15:25:00,32.85,32.86,32.7,32.72,4700.0,17.5077,17.513,17.4278,17.4384,4700.0
2011-03-09 15:30:00,32.7,32.73,32.7,32.71,1800.0,17.4278,17.4437,17.4278,17.4331,1800.0
2011-03-09 15:35:00,32.73,32.74,32.71,32.72,2100.0,17.4437,17.4491,17.4331,17.4384,2100.0
2011-03-09 15:40:00,32.72,32.72,32.71,32.71,2700.0,17.4384,17.4384,17.4331,17.4331,2700.0
2011-03-09 15:45:00,32.72,32.96,32.72,32.93,18400.0,17.4384,17.5663,17.4384,17.5503,18400.0
2011-03-09 15:50:00,32.94,33.0,32.93,33.0,7200.0,17.5557,17.5876,17.5503,17.5876,7200.0
2011-03-09 15:55:00,33.03,33.18,33.0,33.15,33300.0,17.6036,17.6836,17.5876,17.6676,33300.0
2011-03-10 09:30:00,32.98,33.06,32.67,33.04,8100.0,17.577,17.6196,17.4118,17.609,8100.0
2011-03-10 09:35:00,33.05,33.05,32.78,32.79,2400.0,17.6143,17.6143,17.4704,17.4757,2400.0
2011-03-10 09:40:00,32.8,32.83,32.62,32.64,6800.0,17.4811,17.497,17.3851,17.3958,6800.0
2011-03-10 09:45:00,32.64,32.66,32.28,32.31,7000.0,17.3958,17.4064,17.2039,17.2199,7000.0
2011-03-10 09:50:00,32.29,32.34,32.28,32.32,3400.0,17.2092,17.2359,17.2039,17.2252,3400.0
2011-03-10 09:55:00,32.3,32.33,31.71,31.87,10100.0,17.2146,17.2306,16.9001,16.9854,10100.0
2011-03-10 10:00:00,31.89,31.94,31.75,31.8,4500.0,16.9961,17.0227,16.9214,16.9481,4500.0
2011-03-10 10:05:00,31.79,31.85,31.79,31.84,3300.0,16.9428,16.9747,16.9428,16.9694,3300.0
2011-03-10 10:10:00,31.82,31.86,31.81,31.84,2800.0,16.9588,16.9801,16.9534,16.9694,2800.0
2011-03-10 10:15:00,31.89,32.06,31.87,32.01,5100.0,16.9961,17.0867,16.9854,17.06,5100.0
2011-03-10 10:20:00,32.05,32.27,32.05,32.25,2800.0,17.0813,17.1986,17.0813,17.1879,2800.0
2011-03-10 10:25:00,32.25,32.41,32.18,32.24,3900.0,17.1879,17.2732,17.1506,17.1826,3900.0
2011-03-10 10:30:00,32.34,32.34,32.03,32.15,3100.0,17.2359,17.2359,17.0707,17.1346,3100.0
2011-03-10 10:35:00,32.16,32.24,32.15,32.24,1600.0,17.14,17.1826,17.1346,17.1826,1600.0
2011-03-10 10:40:00,32.21,32.46,32.17,32.46,3400.0,17.1666,17.2998,17.1453,17.2998,3400.0
2011-03-10 10:45:00,32.5,32.5,32.45,32.46,3200.0,17.3212,17.3212,17.2945,17.2998,3200.0
2011-03-10 10:50:00,32.46,32.48,32.19,32.29,6300.0,17.2998,17.3105,17.1559,17.2092,6300.0
2011-03-10 10:55:00,32.29,32.35,32.15,32.21,9400.0,17.2092,17.2412,17.1346,17.1666,9400.0
2011-03-10 11:00:00,32.23,32.23,32.04,32.08,5700.0,17.1773,17.1773,17.076,17.0973,5700.0
2011-03-10 11:05:00,32.09,32.22,32.08,32.17,11800.0,17.1026,17.1719,17.0973,17.1453,11800.0
2011-03-10 11:10:00,32.04,32.19,32.04,32.08,4400.0,17.076,17.1559,17.076,17.0973,4400.0
2011-03-10 11:15:00,32.07,32.15,31.97,32.1,4600.0,17.092,17.1346,17.0387,17.108,4600.0
2011-03-10 11:20:00,32.09,32.12,32.09,32.12,500.0,17.1026,17.1186,17.1026,17.1186,500.0
2011-03-10 11:25:00,32.12,32.21,32.12,32.2,3800.0,17.1186,17.1666,17.1186,17.1613,3800.0
2011-03-10 11:30:00,32.21,32.26,32.13,32.2,4700.0,17.1666,17.1933,17.124,17.1613,4700.0
2011-03-10 11:35:00,32.22,32.31,32.21,32.26,2400.0,17.1719,17.2199,17.1666,17.1933,2400.0
2011-03-10 11:40:00,32.26,32.33,32.25,32.29,2700.0,17.1933,17.2306,17.1879,17.2092,2700.0
2011-03-10 11:45:00,32.29,32.35,32.29,32.31,2900.0,17.2092,17.2412,17.2092,17.2199,2900.0
2011-03-10 11:50:00,32.31,32.35,32.19,32.28,5000.0,17.2199,17.2412,17.1559,17.2039,5000.0
2011-03-10 11:55:00,32.3,32.44,32.3,32.38,5200.0,17.2146,17.2892,17.2146,17.2572,5200.0
2011-03-10 12:00:00,32.37,32.53,32.31,32.31,12600.0,17.2519,17.3372,17.2199,17.2199,12600.0
2011-03-10 12:05:00,32.37,32.38,32.32,32.36,2800.0,17.2519,17.2572,17.2252,17.2465,2800.0
2011-03-10 12:10:00,32.36,32.44,32.35,32.37,5100.0,17.2465,17.2892,17.2412,17.2519,5100.0
2011-03-10 12:15:00,32.4,32.4,32.3,32.3,6900.0,17.2679,17.2679,17.2146,17.2146,6900.0
2011-03-10 12:20:00,32.31,32.4,32.31,32.39,6800.0,17.2199,17.2679,17.2199,17.2625,6800.0
2011-03-10 12:25:00,32.29,32.4,32.28,32.35,4400.0,17.2092,17.2679,17.2039,17.2412,4400.0
2011-03-10 12:30:00,32.35,32.37,32.24,32.37,4800.0,17.2412,17.2519,17.1826,17.2519,4800.0
2011-03-10 12:35:00,32.37,32.37,32.27,32.27,4400.0,17.2519,17.2519,17.1986,17.1986,4400.0
2011-03-10 12:40:00,32.26,32.26,32.23,32.23,1000.0,17.1933,17.1933,17.1773,17.1773,1000.0
2011-03-10 12:45:00,32.2,32.26,32.2,32.24,1900.0,17.1613,17.1933,17.1613,17.1826,1900.0
2011-03-10 12:50:00,32.24,32.24,32.16,32.16,2000.0,17.1826,17.1826,17.14,17.14,2000.0
2011-03-10 12:55:00,32.17,32.2,32.16,32.17,2100.0,17.1453,17.1613,17.14,17.1453,2100.0
2011-03-10 13:00:00,32.17,32.17,32.15,32.15,1800.0,17.1453,17.1453,17.1346,17.1346,1800.0
2011-03-10 13:05:00,32.14,32.14,32.0,32.08,1800.0,17.1293,17.1293,17.0547,17.0973,1800.0
2011-03-10 13:10:00,32.1,32.15,32.1,32.14,1800.0,17.108,17.1346,17.108,17.1293,1800.0
2011-03-10 13:15:00,32.14,32.15,32.13,32.14,3300.0,17.1293,17.1346,17.124,17.1293,3300.0
2011-03-10 13:20:00,32.17,32.17,32.15,32.15,5200.0,17.1453,17.1453,17.1346,17.1346,5200.0
2011-03-10 13:25:00,31.96,32.05,31.96,32.05,1800.0,17.0334,17.0813,17.0334,17.0813,1800.0
2011-03-10 13:30:00,32.05,32.07,31.97,32.0,4200.0,17.0813,17.092,17.0387,17.0547,4200.0
2011-03-10 13:35:00,31.94,31.98,31.85,31.85,1800.0,17.0227,17.044,16.9747,16.9747,1800.0
2011-03-10 13:40:00,31.85,31.85,31.81,31.81,1900.0,16.9747,16.9747,16.9534,16.9534,1900.0
2011-03-10 13:45:00,31.82,31.82,31.81,31.82,2700.0,16.9588,16.9588,16.9534,16.9588,2700.0
2011-03-10 13:50:00,31.84,31.84,31.83,31.83,800.0,16.9694,16.9694,16.9641,16.9641,800.0
2011-03-10 13:55:00,31.83,31.84,31.82,31.84,3300.0,16.9641,16.9694,16.9588,16.9694,3300.0
2011-03-10 14:00:00,31.84,31.92,31.84,31.92,3500.0,16.9694,17.012,16.9694,17.012,3500.0
2011-03-10 14:05:00,31.92,32.05,31.92,31.94,2300.0,17.012,17.0813,17.012,17.0227,2300.0
2011-03-10 14:10:00,31.94,32.03,31.92,31.94,5600.0,17.0227,17.0707,17.012,17.0227,5600.0
2011-03-10 14:15:00,31.94,32.03,31.85,31.94,10800.0,17.0227,17.0707,16.9747,17.0227,10800.0
2011-03-10 14:20:00,31.94,32.12,31.92,32.11,3500.0,17.0227,17.1186,17.012,17.1133,3500.0
2011-03-10 14:25:00,32.12,32.13,32.04,32.04,3200.0,17.1186,17.124,17.076,17.076,3200.0
2011-03-10 14:30:00,32.04,32.04,32.04,32.04,900.0,17.076,17.076,17.076,17.076,900.0
2011-03-10 14:35:00,32.04,32.19,32.04,32.15,2900.0,17.076,17.1559,17.076,17.1346,2900.0
2011-03-10 14:40:00,32.14,32.2,32.12,32.19,8700.0,17.1293,17.1613,17.1186,17.1559,8700.0
2011-03-10 14:45:00,32.18,32.19,32.13,32.16,1900.0,17.1506,17.1559,17.124,17.14,1900.0
2011-03-10 14:50:00,32.14,32.31,32.08,32.27,29800.0,17.1293,17.2199,17.0973,17.1986,29800.0
2011-03-10 14:55:00,32.27,32.4,32.27,32.35,7200.0,17.1986,17.2679,17.1986,17.2412,7200.0
2011-03-10 15:00:00,32.36,32.36,32.2,32.25,22400.0,17.2465,17.2465,17.1613,17.1879,22400.0
2011-03-10 15:05:00,32.29,32.4,32.27,32.31,5700.0,17.2092,17.2679,17.1986,17.2199,5700.0
2011-03-10 15:10:00,32.33,32.36,32.19,32.29,4900.0,17.2306,17.2465,17.1559,17.2092,4900.0
2011-03-10 15:15:00,32.25,32.32,32.16,32.16,5600.0,17.1879,17.2252,17.14,17.14,5600.0
2011-03-10 15:20:00,32.21,32.22,32.0,32.0,3400.0,17.1666,17.1719,17.0547,17.0547,3400.0
2011-03-10 15:25:00,31.97,32.12,31.97,31.97,6500.0,17.0387,17.1186,17.0387,17.0387,6500.0
2011-03-10 15:30:00,32.03,32.17,32.03,32.12,2100.0,17.0707,17.1453,17.0707,17.1186,2100.0
2011-03-10 15:35:00,32.12,32.27,32.12,32.25,4800.0,17.1186,17.1986,17.1186,17.1879,4800.0
2011-03-10 15:40:00,32.25,32.37,32.14,32.25,14600.0,17.1879,17.2519,17.1293,17.1879,14600.0
2011-03-10 15:45:00,32.25,32.33,32.1,32.22,17000.0,17.1879,17.2306,17.108,17.1719,17000.0
2011-03-10 15:50:00,32.22,32.29,32.16,32.23,8800.0,17.1719,17.2092,17.14,17.1773,8800.0
2011-03-10 15:55:00,32.23,32.27,32.15,32.25,9600.0,17.1773,17.1986,17.1346,17.1879,9600.0
2011-03-11 09:30:00,32.01,32.01,30.8,30.95,14100.0,17.06,17.06,16.4151,16.4951,14100.0
2011-03-11 09:35:00,30.95,31.18,30.95,31.05,2800.0,16.4951,16.6177,16.4951,16.5484,2800.0
2011-03-11 09:40:00,31.22,31.59,31.08,31.59,4400.0,16.639,16.8362,16.5644,16.8362,4400.0
2011-03-11 09:45:00,31.6,31.8,31.5,31.8,2800.0,16.8415,16.9481,16.7882,16.9481,2800.0
2011-03-11 09:50:00,31.81,31.92,31.73,31.9,2900.0,16.9534,17.012,16.9108,17.0014,2900.0
2011-03-11 09:55:00,32.08,32.1,31.78,31.83,7100.0,17.0973,17.108,16.9374,16.9641,7100.0
2011-03-11 10:00:00,31.9,31.9,31.54,31.61,2100.0,17.0014,17.0014,16.8095,16.8468,2100.0
2011-03-11 10:05:00,31.57,31.78,31.57,31.76,1200.0,16.8255,16.9374,16.8255,16.9268,1200.0
2011-03-11 10:10:00,31.69,31.98,31.69,31.93,5800.0,16.8895,17.044,16.8895,17.0174,5800.0
2011-03-11 10:15:00,31.86,31.94,31.86,31.92,1900.0,16.9801,17.0227,16.9801,17.012,1900.0
2011-03-11 10:20:00,31.91,31.93,31.77,31.9,2900.0,17.0067,17.0174,16.9321,17.0014,2900.0
2011-03-11 10:25:00,31.88,31.88,31.63,31.65,3000.0,16.9907,16.9907,16.8575,16.8681,3000.0
2011-03-11 10:30:00,31.73,31.77,31.48,31.48,1500.0,16.9108,16.9321,16.7775,16.7775,1500.0
2011-03-11 10:35:00,31.48,31.53,31.48,31.53,500.0,16.7775,16.8042,16.7775,16.8042,500.0
2011-03-11 10:40:00,31.53,31.77,31.53,31.77,2700.0,16.8042,16.9321,16.8042,16.9321,2700.0
2011-03-11 10:45:00,31.74,31.74,31.49,31.7,2100.0,16.9161,16.9161,16.7829,16.8948,2100.0
2011-03-11 10:50:00,31.63,31.82,31.63,31.71,2000.0,16.8575,16.9588,16.8575,16.9001,2000.0
2011-03-11 10:55:00,31.7,31.8,31.67,31.7,3400.0,16.8948,16.9481,16.8788,16.8948,3400.0
2011-03-11 11:00:00,31.63,31.73,31.63,31.73,1300.0,16.8575,16.9108,16.8575,16.9108,1300.0
2011-03-11 11:05:00,31.75,31.81,31.73,31.75,4200.0,16.9214,16.9534,16.9108,16.9214,4200.0
2011-03-11 11:10:00,31.8,31.91,31.79,31.89,1900.0,16.9481,17.0067,16.9428,16.9961,1900.0
2011-03-11 11:15:00,31.88,31.99,31.88,31.89,1600.0,16.9907,17.0494,16.9907,16.9961,1600.0
2011-03-11 11:20:00,31.89,32.0,31.89,31.94,1800.0,16.9961,17.0547,16.9961,17.0227,1800.0
2011-03-11 11:25:00,31.94,31.97,31.93,31.93,1600.0,17.0227,17.0387,17.0174,17.0174,1600.0
2011-03-11 11:30:00,31.93,31.93,31.81,31.86,2800.0,17.0174,17.0174,16.9534,16.9801,2800.0
2011-03-11 11:35:00,31.83,31.83,31.77,31.8,1200.0,16.9641,16.9641,16.9321,16.9481,1200.0
2011-03-11 11:40:00,31.81,31.87,31.65,31.65,2900.0,16.9534,16.9854,16.8681,16.8681,2900.0
2011-03-11 11:45:00,31.66,31.93,31.66,31.82,3900.0,16.8735,17.0174,16.8735,16.9588,3900.0
2011-03-11 11:50:00,31.88,31.95,31.88,31.92,1100.0,16.9907,17.028,16.9907,17.012,1100.0
2011-03-11 11:55:00,31.92,31.97,31.89,31.93,2000.0,17.012,17.0387,16.9961,17.0174,2000.0
2011-03-11 12:00:00,31.93,31.94,31.86,31.9,2600.0,17.0174,17.0227,16.9801,17.0014,2600.0
2011-03-11 12:05:00,31.9,31.93,31.88,31.88,600.0,17.0014,17.0174,16.9907,16.9907,600.0
2011-03-11 12:10:00,31.89,31.91,31.88,31.91,800.0,16.9961,17.0067,16.9907,17.0067,800.0
2011-03-11 12:15:00,31.92,31.93,31.8,31.8,1600.0,17.012,17.0174,16.9481,16.9481,1600.0
2011-03-11 12:20:00,31.8,31.92,31.8,31.9,2300.0,16.9481,17.012,16.9481,17.0014,2300.0
2011-03-11 12:25:00,31.9,31.95,31.85,31.91,1600.0,17.0014,17.028,16.9747,17.0067,1600.0
2011-03-11 12:30:00,31.9,31.92,31.87,31.9,1200.0,17.0014,17.012,16.9854,17.0014,1200.0
2011-03-11 12:35:00,31.9,31.93,31.89,31.93,1200.0,17.0014,17.0174,16.9961,17.0174,1200.0
2011-03-11 12:40:00,31.91,31.92,31.89,31.89,1200.0,17.0067,17.012,16.9961,16.9961,1200.0
2011-03-11 12:45:00,31.89,31.89,31.71,31.78,3100.0,16.9961,16.9961,16.9001,16.9374,3100.0
2011-03-11 12:50:00,31.86,31.94,31.84,31.86,1500.0,16.9801,17.0227,16.9694,16.9801,1500.0
2011-03-11 12:55:00,31.9,31.94,31.86,31.91,1500.0,17.0014,17.0227,16.9801,17.0067,1500.0
2011-03-11 13:00:00,31.86,31.92,31.86,31.92,1100.0,16.9801,17.012,16.9801,17.012,1100.0
2011-03-11 13:05:00,31.95,31.96,31.85,31.92,1300.0,17.028,17.0334,16.9747,17.012,1300.0
2011-03-11 13:10:00,31.92,31.97,31.78,31.97,8800.0,17.012,17.0387,16.9374,17.0387,8800.0
2011-03-11 13:15:00,31.99,31.99,31.78,31.9,40300.0,17.0494,17.0494,16.9374,17.0014,40300.0
2011-03-11 13:20:00,31.9,32.19,31.79,32.01,41100.0,17.0014,17.1559,16.9428,17.06,41100.0
2011-03-11 13:25:00,32.05,32.08,32.01,32.06,2400.0,17.0813,17.0973,17.06,17.0867,2400.0
2011-03-11 13:30:00,32.06,32.18,32.03,32.18,17900.0,17.0867,17.1506,17.0707,17.1506,17900.0
2011-03-11 13:35:00,32.28,32.29,31.87,31.87,19000.0,17.2039,17.2092,16.9854,16.9854,19000.0
2011-03-11 13:40:00,31.85,32.16,31.85,32.12,13900.0,16.9747,17.14,16.9747,17.1186,13900.0
2011-03-11 13:45:00,32.08,32.12,32.01,32.12,1100.0,17.0973,17.1186,17.06,17.1186,1100.0
2011-03-11 13:50:00,32.12,32.17,31.93,32.06,12100.0,17.1186,17.1453,17.0174,17.0867,12100.0
2011-03-11 13:55:00,32.06,32.12,31.98,32.1,8000.0,17.0867,17.1186,17.044,17.108,8000.0
2011-03-11 14:00:00,32.13,32.29,32.13,32.23,6900.0,17.124,17.2092,17.124,17.1773,6900.0
2011-03-11 14:05:00,32.24,32.37,32.22,32.37,7000.0,17.1826,17.2519,17.1719,17.2519,7000.0
2011-03-11 14:10:00,32.35,32.38,32.07,32.16,16400.0,17.2412,17.2572,17.092,17.14,16400.0
2011-03-11 14:15:00,32.2,32.27,32.17,32.27,1000.0,17.1613,17.1986,17.1453,17.1986,1000.0
2011-03-11 14:20:00,32.3,32.34,32.25,32.27,41100.0,17.2146,17.2359,17.1879,17.1986,41100.0
2011-03-11 14:25:00,32.22,32.3,32.17,32.3,1800.0,17.1719,17.2146,17.1453,17.2146,1800.0
2011-03-11 14:30:00,32.36,32.45,32.34,32.43,5200.0,17.2465,17.2945,17.2359,17.2839,5200.0
2011-03-11 14:35:00,32.44,32.55,32.23,32.29,6200.0,17.2892,17.3478,17.1773,17.2092,6200.0
2011-03-11 14:40:00,32.31,32.4,32.2,32.2,2500.0,17.2199,17.2679,17.1613,17.1613,2500.0
2011-03-11 14:45:00,32.27,32.35,32.2,32.35,1800.0,17.1986,17.2412,17.1613,17.2412,1800.0
2011-03-11 14:50:00,32.37,32.4,32.29,32.29,2700.0,17.2519,17.2679,17.2092,17.2092,2700.0
2011-03-11 14:55:00,32.4,32.45,32.38,32.4,3100.0,17.2679,17.2945,17.2572,17.2679,3100.0
2011-03-11 15:00:00,32.35,32.5,32.26,32.32,2300.0,17.2412,17.3212,17.1933,17.2252,2300.0
2011-03-11 15:05:00,32.35,32.53,32.29,32.35,8100.0,17.2412,17.3372,17.2092,17.2412,8100.0
2011-03-11 15:10:00,32.44,32.46,32.29,32.33,4400.0,17.2892,17.2998,17.2092,17.2306,4400.0
2011-03-11 15:15:00,32.35,32.38,32.33,32.35,2900.0,17.2412,17.2572,17.2306,17.2412,2900.0
2011-03-11 15:20:00,32.35,32.4,32.2,32.27,7000.0,17.2412,17.2679,17.1613,17.1986,7000.0
2011-03-11 15:25:00,32.29,32.39,32.23,32.31,4100.0,17.2092,17.2625,17.1773,17.2199,4100.0
2011-03-11 15:30:00,32.32,32.63,32.28,32.54,18200.0,17.2252,17.3904,17.2039,17.3425,18200.0
2011-03-11 15:35:00,32.56,32.69,32.26,32.35,25800.0,17.3531,17.4224,17.1933,17.2412,25800.0
2011-03-11 15:40:00,32.35,32.41,32.16,32.16,33400.0,17.2412,17.2732,17.14,17.14,33400.0
2011-03-11 15:45:00,32.25,32.43,32.18,32.42,5300.0,17.1879,17.2839,17.1506,17.2785,5300.0
2011-03-11 15:50:00,32.44,32.51,32.35,32.4,5200.0,17.2892,17.3265,17.2412,17.2679,5200.0
2011-03-11 15:55:00,32.4,32.4,32.35,32.4,6800.0,17.2679,17.2679,17.2412,17.2679,6800.0
2011-03-14 09:30:00,32.24,32.5,32.0,32.29,3700.0,17.1826,17.3212,17.0547,17.2092,3700.0
2011-03-14 09:35:00,32.29,32.57,32.25,32.52,3700.0,17.2092,17.3585,17.1879,17.3318,3700.0
2011-03-14 09:40:00,32.45,32.47,32.4,32.4,900.0,17.2945,17.3052,17.2679,17.2679,900.0
2011-03-14 09:45:00,32.4,32.45,32.4,32.4,1900.0,17.2679,17.2945,17.2679,17.2679,1900.0
2011-03-14 09:50:00,32.4,32.4,32.21,32.26,3400.0,17.2679,17.2679,17.1666,17.1933,3400.0
2011-03-14 09:55:00,32.26,32.26,31.97,32.04,3800.0,17.1933,17.1933,17.0387,17.076,3800.0
2011-03-14 10:00:00,32.06,32.12,31.94,32.05,6200.0,17.0867,17.1186,17.0227,17.0813,6200.0
2011-03-14 10:05:00,32.03,32.06,31.87,31.9,9500.0,17.0707,17.0867,16.9854,17.0014,9500.0
2011-03-14 10:10:00,31.94,31.99,31.93,31.99,4500.0,17.0227,17.0494,17.0174,17.0494,4500.0
2011-03-14 10:15:00,32.0,32.13,32.0,32.07,1400.0,17.0547,17.124,17.0547,17.092,1400.0
2011-03-14 10:20:00,32.03,32.12,32.03,32.12,2200.0,17.0707,17.1186,17.0707,17.1186,2200.0
2011-03-14 10:25:00,32.12,32.22,32.11,32.22,1500.0,17.1186,17.1719,17.1133,17.1719,1500.0
2011-03-14 10:30:00,32.25,32.27,32.06,32.06,1800.0,17.1879,17.1986,17.0867,17.0867,1800.0
2011-03-14 10:35:00,32.09,32.22,31.96,32.0,21600.0,17.1026,17.1719,17.0334,17.0547,21600.0
2011-03-14 10:40:00,32.15,32.29,32.08,32.22,2700.0,17.1346,17.2092,17.0973,17.1719,2700.0
2011-03-14 10:45:00,32.17,32.23,32.17,32.19,1000.0,17.1453,17.1773,17.1453,17.1559,1000.0
2011-03-14 10:50:00,32.18,32.18,32.13,32.13,1300.0,17.1506,17.1506,17.124,17.124,1300.0
2011-03-14 10:55:00,32.04,32.13,31.99,32.04,1600.0,17.076,17.124,17.0494,17.076,1600.0
2011-03-14 11:00:00,32.09,32.09,31.87,31.87,1000.0,17.1026,17.1026,16.9854,16.9854,1000.0
2011-03-14 11:05:00,31.9,32.06,31.9,32.01,3000.0,17.0014,17.0867,17.0014,17.06,3000.0
2011-03-14 11:10:00,32.01,32.01,31.92,31.95,7600.0,17.06,17.06,17.012,17.028,7600.0
2011-03-14 11:15:00,32.03,32.05,31.99,32.03,1900.0,17.0707,17.0813,17.0494,17.0707,1900.0
2011-03-14 11:20:00,32.0,32.04,31.97,31.98,2500.0,17.0547,17.076,17.0387,17.044,2500.0
2011-03-14 11:25:00,32.0,32.09,32.0,32.05,3000.0,17.0547,17.1026,17.0547,17.0813,3000.0
2011-03-14 11:30:00,32.03,32.14,32.01,32.14,1100.0,17.0707,17.1293,17.06,17.1293,1100.0
2011-03-14 11:35:00,32.11,32.22,32.11,32.16,1600.0,17.1133,17.1719,17.1133,17.14,1600.0
2011-03-14 11:40:00,32.14,32.31,32.14,32.21,1200.0,17.1293,17.2199,17.1293,17.1666,1200.0
2011-03-14 11:45:00,32.21,32.26,32.18,32.18,1000.0,17.1666,17.1933,17.1506,17.1506,1000.0
2011-03-14 11:50:00,32.18,32.29,32.12,32.12,1400.0,17.1506,17.2092,17.1186,17.1186,1400.0
2011-03-14 11:55:00,32.16,32.18,32.06,32.06,1200.0,17.14,17.1506,17.0867,17.0867,1200.0
2011-03-14 12:00:00,32.08,32.18,32.08,32.16,1000.0,17.0973,17.1506,17.0973,17.14,1000.0
2011-03-14 12:05:00,32.18,32.34,32.16,32.24,3100.0,17.1506,17.2359,17.14,17.1826,3100.0
2011-03-14 12:10:00,32.25,32.28,32.21,32.28,1100.0,17.1879,17.2039,17.1666,17.2039,1100.0
2011-03-14 12:15:00,32.21,32.24,32.19,32.24,900.0,17.1666,17.1826,17.1559,17.1826,900.0
2011-03-14 12:20:00,32.22,32.38,32.22,32.38,2800.0,17.1719,17.2572,17.1719,17.2572,2800.0
2011-03-14 12:25:00,32.32,32.33,32.2,32.26,3400.0,17.2252,17.2306,17.1613,17.1933,3400.0
2011-03-14 12:30:00,32.27,32.27,32.24,32.24,2000.0,17.1986,17.1986,17.1826,17.1826,2000.0
2011-03-14 12:35:00,32.16,32.21,32.13,32.15,700.0,17.14,17.1666,17.124,17.1346,700.0
2011-03-14 12:40:00,32.13,32.24,32.13,32.2,1400.0,17.124,17.1826,17.124,17.1613,1400.0
2011-03-14 12:45:00,32.15,32.15,32.05,32.14,1700.0,17.1346,17.1346,17.0813,17.1293,1700.0
2011-03-14 12:50:00,32.14,32.33,32.0,32.18,4000.0,17.1293,17.2306,17.0547,17.1506,4000.0
2011-03-14 12:55:00,32.14,32.14,32.0,32.0,7500.0,17.1293,17.1293,17.0547,17.0547,7500.0
2011-03-14 13:00:00,32.02,32.07,32.02,32.03,1200.0,17.0653,17.092,17.0653,17.0707,1200.0
2011-03-14 13:05:00,32.02,32.13,32.02,32.08,4900.0,17.0653,17.124,17.0653,17.0973,4900.0
2011-03-14 13:10:00,32.05,32.13,32.05,32.05,2300.0,17.0813,17.124,17.0813,17.0813,2300.0
2011-03-14 13:15:00,32.03,32.08,31.96,32.08,3000.0,17.0707,17.0973,17.0334,17.0973,3000.0
2011-03-14 13:20:00,32.05,32.07,32.04,32.04,1800.0,17.0813,17.092,17.076,17.076,1800.0
2011-03-14 13:25:00,32.05,32.07,32.02,32.02,2900.0,17.0813,17.092,17.0653,17.0653,2900.0
2011-03-14 13:30:00,32.02,32.06,32.0,32.0,1100.0,17.0653,17.0867,17.0547,17.0547,1100.0
2011-03-14 13:35:00,32.0,32.06,32.0,32.04,2700.0,17.0547,17.0867,17.0547,17.076,2700.0
2011-03-14 13:40:00,32.02,32.07,32.02,32.02,1200.0,17.0653,17.092,17.0653,17.0653,1200.0
2011-03-14 13:45:00,32.03,32.06,32.03,32.05,1100.0,17.0707,17.0867,17.0707,17.0813,1100.0
2011-03-14 13:50:00,32.05,32.07,32.04,32.04,900.0,17.0813,17.092,17.076,17.076,900.0
2011-03-14 13:55:00,32.05,32.05,32.02,32.03,2000.0,17.0813,17.0813,17.0653,17.0707,2000.0
2011-03-14 14:00:00,32.03,32.05,32.0,32.0,2700.0,17.0707,17.0813,17.0547,17.0547,2700.0
2011-03-14 14:05:00,32.02,32.04,32.01,32.04,800.0,17.0653,17.076,17.06,17.076,800.0
2011-03-14 14:10:00,32.06,32.08,32.03,32.03,2100.0,17.0867,17.0973,17.0707,17.0707,2100.0
2011-03-14 14:15:00,32.05,32.05,32.03,32.03,900.0,17.0813,17.0813,17.0707,17.0707,900.0
2011-03-14 14:20:00,32.03,32.03,32.01,32.02,1200.0,17.0707,17.0707,17.06,17.0653,1200.0
2011-03-14 14:25:00,32.02,32.07,32.02,32.03,4000.0,17.0653,17.092,17.0653,17.0707,4000.0
2011-03-14 14:30:00,32.03,32.05,32.02,32.03,10400.0,17.0707,17.0813,17.0653,17.0707,10400.0
2011-03-14 14:35:00,32.02,32.03,32.01,32.01,2700.0,17.0653,17.0707,17.06,17.06,2700.0
2011-03-14 14:40:00,32.0,32.07,31.98,32.03,16500.0,17.0547,17.092,17.044,17.0707,16500.0
2011-03-14 14:45:00,32.05,32.06,32.04,32.05,1400.0,17.0813,17.0867,17.076,17.0813,1400.0
2011-03-14 14:50:00,32.05,32.15,32.04,32.15,56700.0,17.0813,17.1346,17.076,17.1346,56700.0
2011-03-14 14:55:00,32.1,32.13,32.06,32.06,3000.0,17.108,17.124,17.0867,17.0867,3000.0
2011-03-14 15:00:00,32.08,32.11,32.08,32.1,2900.0,17.0973,17.1133,17.0973,17.108,2900.0
2011-03-14 15:05:00,32.1,32.18,32.1,32.18,1900.0,17.108,17.1506,17.108,17.1506,1900.0
2011-03-14 15:10:00,32.15,32.26,32.1,32.24,13500.0,17.1346,17.1933,17.108,17.1826,13500.0
2011-03-14 15:15:00,32.28,32.34,32.16,32.17,8900.0,17.2039,17.2359,17.14,17.1453,8900.0
2011-03-14 15:20:00,32.17,32.21,32.08,32.12,7100.0,17.1453,17.1666,17.0973,17.1186,7100.0
2011-03-14 15:25:00,32.12,32.19,32.12,32.18,2300.0,17.1186,17.1559,17.1186,17.1506,2300.0
2011-03-14 15:30:00,32.18,32.19,32.12,32.19,3100.0,17.1506,17.1559,17.1186,17.1559,3100.0
2011-03-14 15:35:00,32.19,32.2,32.11,32.11,3500.0,17.1559,17.1613,17.1133,17.1133,3500.0
2011-03-14 15:40:00,32.11,32.14,32.11,32.13,2000.0,17.1133,17.1293,17.1133,17.124,2000.0
2011-03-14 15:45:00,32.13,32.15,32.11,32.11,3400.0,17.124,17.1346,17.1133,17.1133,3400.0
2011-03-14 15:50:00,32.14,32.17,32.07,32.09,5800.0,17.1293,17.1453,17.092,17.1026,5800.0
2011-03-14 15:55:00,32.11,32.2,32.04,32.05,5700.0,17.1133,17.1613,17.076,17.0813,5700.0
2011-03-15 09:30:00,31.62,31.62,31.58,31.59,1000.0,16.8522,16.8522,16.8308,16.8362,1000.0
2011-03-15 09:35:00,31.52,31.52,31.4,31.42,4000.0,16.7989,16.7989,16.7349,16.7456,4000.0
2011-03-15 09:40:00,31.42,31.76,31.35,31.76,18200.0,16.7456,16.9268,16.7083,16.9268,18200.0
2011-03-15 09:45:00,31.61,31.61,31.61,31.61,200.0,16.8468,16.8468,16.8468,16.8468,200.0
2011-03-15 09:50:00,31.62,31.62,31.42,31.49,4600.0,16.8522,16.8522,16.7456,16.7829,4600.0
2011-03-15 09:55:00,31.49,31.49,31.47,31.47,1500.0,16.7829,16.7829,16.7722,16.7722,1500.0
2011-03-15 10:00:00,31.47,31.8,31.46,31.6,10300.0,16.7722,16.9481,16.7669,16.8415,10300.0
2011-03-15 10:05:00,31.64,31.7,31.58,31.61,2400.0,16.8628,16.8948,16.8308,16.8468,2400.0
2011-03-15 10:10:00,31.58,31.64,31.54,31.54,1100.0,16.8308,16.8628,16.8095,16.8095,1100.0
2011-03-15 10:15:00,31.58,31.6,31.54,31.56,1200.0,16.8308,16.8415,16.8095,16.8202,1200.0
2011-03-15 10:20:00,31.54,31.54,31.5,31.5,2200.0,16.8095,16.8095,16.7882,16.7882,2200.0
2011-03-15 10:25:00,31.5,31.54,31.49,31.49,2800.0,16.7882,16.8095,16.7829,16.7829,2800.0
2011-03-15 10:30:00,31.5,31.5,31.37,31.47,5000.0,16.7882,16.7882,16.7189,16.7722,5000.0
2011-03-15 10:35:00,31.47,31.52,31.47,31.52,1100.0,16.7722,16.7989,16.7722,16.7989,1100.0
2011-03-15 10:40:00,31.53,31.53,31.49,31.5,1000.0,16.8042,16.8042,16.7829,16.7882,1000.0
2011-03-15 10:45:00,31.53,31.53,31.48,31.48,1200.0,16.8042,16.8042,16.7775,16.7775,1200.0
2011-03-15 10:50:00,31.48,31.63,31.48,31.56,12500.0,16.7775,16.8575,16.7775,16.8202,12500.0
2011-03-15 10:55:00,31.6,31.66,31.55,31.6,7600.0,16.8415,16.8735,16.8149,16.8415,7600.0
2011-03-15 11:00:00,31.6,31.63,31.53,31.58,7100.0,16.8415,16.8575,16.8042,16.8308,7100.0
2011-03-15 11:05:00,31.53,31.55,31.52,31.55,800.0,16.8042,16.8149,16.7989,16.8149,800.0
2011-03-15 11:10:00,31.52,31.56,31.52,31.54,1200.0,16.7989,16.8202,16.7989,16.8095,1200.0
2011-03-15 11:15:00,31.52,31.57,31.52,31.57,4800.0,16.7989,16.8255,16.7989,16.8255,4800.0
2011-03-15 11:20:00,31.57,31.61,31.53,31.6,3100.0,16.8255,16.8468,16.8042,16.8415,3100.0
2011-03-15 11:25:00,31.62,31.7,31.59,31.67,3000.0,16.8522,16.8948,16.8362,16.8788,3000.0
2011-03-15 11:30:00,31.69,31.8,31.65,31.74,3700.0,16.8895,16.9481,16.8681,16.9161,3700.0
2011-03-15 11:35:00,31.71,31.78,31.66,31.75,2700.0,16.9001,16.9374,16.8735,16.9214,2700.0
2011-03-15 11:40:00,31.71,31.76,31.69,31.71,2600.0,16.9001,16.9268,16.8895,16.9001,2600.0
2011-03-15 11:45:00,31.68,31.68,31.56,31.59,1500.0,16.8841,16.8841,16.8202,16.8362,1500.0
2011-03-15 11:50:00,31.56,31.59,31.55,31.58,3000.0,16.8202,16.8362,16.8149,16.8308,3000.0
2011-03-15 11:55:00,31.59,31.78,31.59,31.66,6100.0,16.8362,16.9374,16.8362,16.8735,6100.0
2011-03-15 12:00:00,31.57,31.69,31.57,31.65,1500.0,16.8255,16.8895,16.8255,16.8681,1500.0
2011-03-15 12:05:00,31.68,31.72,31.61,31.68,2200.0,16.8841,16.9055,16.8468,16.8841,2200.0
2011-03-15 12:10:00,31.73,31.73,31.69,31.69,1100.0,16.9108,16.9108,16.8895,16.8895,1100.0
2011-03-15 12:15:00,31.68,31.69,31.56,31.56,1000.0,16.8841,16.8895,16.8202,16.8202,1000.0
2011-03-15 12:20:00,31.56,31.64,31.55,31.64,4300.0,16.8202,16.8628,16.8149,16.8628,4300.0
2011-03-15 12:25:00,31.7,31.7,31.66,31.66,3000.0,16.8948,16.8948,16.8735,16.8735,3000.0
2011-03-15 12:30:00,31.57,31.58,31.57,31.58,1700.0,16.8255,16.8308,16.8255,16.8308,1700.0
2011-03-15 12:35:00,31.59,31.71,31.58,31.58,7300.0,16.8362,16.9001,16.8308,16.8308,7300.0
2011-03-15 12:40:00,31.59,31.68,31.59,31.61,700.0,16.8362,16.8841,16.8362,16.8468,700.0
2011-03-15 12:45:00,31.59,31.61,31.54,31.61,2100.0,16.8362,16.8468,16.8095,16.8468,2100.0
2011-03-15 12:50:00,31.56,31.58,31.5,31.53,1900.0,16.8202,16.8308,16.7882,16.8042,1900.0
2011-03-15 12:55:00,31.55,31.55,31.46,31.54,4900.0,16.8149,16.8149,16.7669,16.8095,4900.0
2011-03-15 13:00:00,31.54,31.54,31.5,31.53,400.0,16.8095,16.8095,16.7882,16.8042,400.0
2011-03-15 13:05:00,31.51,31.53,31.5,31.52,2000.0,16.7935,16.8042,16.7882,16.7989,2000.0
2011-03-15 13:10:00,31.51,31.73,31.51,31.65,4600.0,16.7935,16.9108,16.7935,16.8681,4600.0
2011-03-15 13:15:00,31.64,31.64,31.5,31.52,2500.0,16.8628,16.8628,16.7882,16.7989,2500.0
2011-03-15 13:20:00,31.51,31.58,31.51,31.53,800.0,16.7935,16.8308,16.7935,16.8042,800.0
2011-03-15 13:25:00,31.58,31.58,31.55,31.55,900.0,16.8308,16.8308,16.8149,16.8149,900.0
2011-03-15 13:30:00,31.56,31.56,31.51,31.52,3400.0,16.8202,16.8202,16.7935,16.7989,3400.0
2011-03-15 13:35:00,31.5,31.57,31.44,31.57,7700.0,16.7882,16.8255,16.7562,16.8255,7700.0
2011-03-15 13:40:00,31.6,31.67,31.53,31.58,6500.0,16.8415,16.8788,16.8042,16.8308,6500.0
2011-03-15 13:45:00,31.6,31.67,31.6,31.61,800.0,16.8415,16.8788,16.8415,16.8468,800.0
2011-03-15 13:50:00,31.58,31.59,31.58,31.59,600.0,16.8308,16.8362,16.8308,16.8362,600.0
2011-03-15 13:55:00,31.58,31.65,31.58,31.64,3100.0,16.8308,16.8681,16.8308,16.8628,3100.0
2011-03-15 14:00:00,31.61,31.67,31.61,31.63,4900.0,16.8468,16.8788,16.8468,16.8575,4900.0
2011-03-15 14:05:00,31.6,31.6,31.58,31.59,1100.0,16.8415,16.8415,16.8308,16.8362,1100.0
2011-03-15 14:10:00,31.59,31.72,31.58,31.66,1600.0,16.8362,16.9055,16.8308,16.8735,1600.0
2011-03-15 14:15:00,31.64,31.66,31.63,31.66,2800.0,16.8628,16.8735,16.8575,16.8735,2800.0
2011-03-15 14:20:00,31.65,31.7,31.61,31.62,53000.0,16.8681,16.8948,16.8468,16.8522,53000.0
2011-03-15 14:25:00,31.61,31.78,31.55,31.75,16100.0,16.8468,16.9374,16.8149,16.9214,16100.0
2011-03-15 14:30:00,31.77,31.77,31.71,31.74,3000.0,16.9321,16.9321,16.9001,16.9161,3000.0
2011-03-15 14:35:00,31.72,31.78,31.72,31.76,8500.0,16.9055,16.9374,16.9055,16.9268,8500.0
2011-03-15 14:40:00,31.71,31.84,31.71,31.84,55600.0,16.9001,16.9694,16.9001,16.9694,55600.0
2011-03-15 14:45:00,31.85,31.96,31.85,31.96,2800.0,16.9747,17.0334,16.9747,17.0334,2800.0
2011-03-15 14:50:00,31.98,31.99,31.95,31.95,1000.0,17.044,17.0494,17.028,17.028,1000.0
2011-03-15 14:55:00,31.92,31.95,31.86,31.87,1900.0,17.012,17.028,16.9801,16.9854,1900.0
2011-03-15 15:00:00,31.89,31.93,31.78,31.93,7800.0,16.9961,17.0174,16.9374,17.0174,7800.0
2011-03-15 15:05:00,31.95,31.95,31.81,31.88,8400.0,17.028,17.028,16.9534,16.9907,8400.0
2011-03-15 15:10:00,31.9,31.99,31.7,31.89,37100.0,17.0014,17.0494,16.8948,16.9961,37100.0
2011-03-15 15:15:00,31.89,31.98,31.78,31.88,28700.0,16.9961,17.044,16.9374,16.9907,28700.0
2011-03-15 15:20:00,31.88,32.17,31.87,32.16,4400.0,16.9907,17.1453,16.9854,17.14,4400.0
2011-03-15 15:25:00,32.18,32.46,32.17,32.33,6400.0,17.1506,17.2998,17.1453,17.2306,6400.0
2011-03-15 15:30:00,32.34,32.39,32.12,32.2,8400.0,17.2359,17.2625,17.1186,17.1613,8400.0
2011-03-15 15:35:00,32.17,32.33,32.09,32.2,5800.0,17.1453,17.2306,17.1026,17.1613,5800.0
2011-03-15 15:40:00,32.24,32.25,32.05,32.23,6300.0,17.1826,17.1879,17.0813,17.1773,6300.0
2011-03-15 15:45:00,32.25,32.3,32.16,32.29,9900.0,17.1879,17.2146,17.14,17.2092,9900.0
2011-03-15 15:50:00,32.28,32.34,31.99,32.02,15600.0,17.2039,17.2359,17.0494,17.0653,15600.0
2011-03-15 15:55:00,32.07,32.07,31.82,31.92,54800.0,17.092,17.092,16.9588,17.012,54800.0
2011-03-16 09:30:00,32.15,32.5,32.04,32.41,5500.0,17.1346,17.3212,17.076,17.2732,5500.0
2011-03-16 09:35:00,32.4,33.55,32.4,33.48,4500.0,17.2679,17.8808,17.2679,17.8435,4500.0
2011-03-16 09:40:00,33.17,33.24,32.65,33.13,3600.0,17.6782,17.7156,17.4011,17.6569,3600.0
2011-03-16 09:45:00,32.91,32.95,32.47,32.65,4500.0,17.5397,17.561,17.3052,17.4011,4500.0
2011-03-16 09:50:00,32.68,32.8,32.67,32.74,1800.0,17.4171,17.4811,17.4118,17.4491,1800.0
2011-03-16 09:55:00,32.74,32.74,32.68,32.72,700.0,17.4491,17.4491,17.4171,17.4384,700.0
2011-03-16 10:00:00,32.68,32.73,32.64,32.64,2700.0,17.4171,17.4437,17.3958,17.3958,2700.0
2011-03-16 10:05:00,32.64,32.72,32.53,32.65,5500.0,17.3958,17.4384,17.3372,17.4011,5500.0
2011-03-16 10:10:00,32.65,32.67,32.49,32.55,4300.0,17.4011,17.4118,17.3158,17.3478,4300.0
2011-03-16 10:15:00,32.58,32.69,32.54,32.68,22900.0,17.3638,17.4224,17.3425,17.4171,22900.0
2011-03-16 10:20:00,32.69,32.7,32.59,32.6,9200.0,17.4224,17.4278,17.3691,17.3745,9200.0
2011-03-16 10:25:00,32.61,32.61,32.42,32.48,3300.0,17.3798,17.3798,17.2785,17.3105,3300.0
2011-03-16 10:30:00,32.5,32.5,32.4,32.4,1500.0,17.3212,17.3212,17.2679,17.2679,1500.0
2011-03-16 10:35:00,32.49,32.64,32.25,32.56,33500.0,17.3158,17.3958,17.1879,17.3531,33500.0
2011-03-16 10:40:00,32.5,32.51,32.42,32.47,9200.0,17.3212,17.3265,17.2785,17.3052,9200.0
2011-03-16 10:45:00,32.42,32.47,32.42,32.42,700.0,17.2785,17.3052,17.2785,17.2785,700.0
2011-03-16 10:50:00,32.41,32.45,32.18,32.41,24000.0,17.2732,17.2945,17.1506,17.2732,24000.0
2011-03-16 10:55:00,32.31,32.32,32.21,32.27,9100.0,17.2199,17.2252,17.1666,17.1986,9100.0
2011-03-16 11:00:00,32.24,32.3,32.14,32.24,2100.0,17.1826,17.2146,17.1293,17.1826,2100.0
2011-03-16 11:05:00,32.14,32.28,31.82,32.28,31300.0,17.1293,17.2039,16.9588,17.2039,31300.0
2011-03-16 11:10:00,32.31,32.43,32.31,32.43,900.0,17.2199,17.2839,17.2199,17.2839,900.0
2011-03-16 11:15:00,32.37,32.38,32.31,32.32,2300.0,17.2519,17.2572,17.2199,17.2252,2300.0
2011-03-16 11:20:00,32.32,32.36,32.3,32.34,1400.0,17.2252,17.2465,17.2146,17.2359,1400.0
2011-03-16 11:25:00,32.33,32.51,32.31,32.32,5100.0,17.2306,17.3265,17.2199,17.2252,5100.0
2011-03-16 11:30:00,32.31,32.47,32.31,32.47,400.0,17.2199,17.3052,17.2199,17.3052,400.0
2011-03-16 11:35:00,32.37,32.5,32.37,32.47,1100.0,17.2519,17.3212,17.2519,17.3052,1100.0
2011-03-16 11:40:00,32.43,32.6,32.43,32.53,1200.0,17.2839,17.3745,17.2839,17.3372,1200.0
2011-03-16 11:45:00,32.53,32.55,32.31,32.31,2800.0,17.3372,17.3478,17.2199,17.2199,2800.0
2011-03-16 11:50:00,32.39,32.39,32.31,32.32,300.0,17.2625,17.2625,17.2199,17.2252,300.0
2011-03-16 11:55:00,32.35,32.5,32.35,32.41,1600.0,17.2412,17.3212,17.2412,17.2732,1600.0
2011-03-16 12:00:00,32.45,32.47,32.41,32.42,2100.0,17.2945,17.3052,17.2732,17.2785,2100.0
2011-03-16 12:05:00,32.41,32.41,32.31,32.39,1200.0,17.2732,17.2732,17.2199,17.2625,1200.0
2011-03-16 12:10:00,32.39,32.43,32.39,32.4,2100.0,17.2625,17.2839,17.2625,17.2679,2100.0
2011-03-16 12:15:00,32.36,32.37,32.36,32.36,800.0,17.2465,17.2519,17.2465,17.2465,800.0
2011-03-16 12:20:00,32.36,32.4,32.35,32.35,1600.0,17.2465,17.2679,17.2412,17.2412,1600.0
2011-03-16 12:25:00,32.38,32.38,32.3,32.33,4200.0,17.2572,17.2572,17.2146,17.2306,4200.0
2011-03-16 12:30:00,32.36,32.4,32.36,32.4,1000.0,17.2465,17.2679,17.2465,17.2679,1000.0
2011-03-16 12:35:00,32.37,32.4,32.35,32.35,1500.0,17.2519,17.2679,17.2412,17.2412,1500.0
2011-03-16 12:40:00,32.36,32.36,32.31,32.33,2400.0,17.2465,17.2465,17.2199,17.2306,2400.0
2011-03-16 12:45:00,32.33,32.33,32.3,32.31,8800.0,17.2306,17.2306,17.2146,17.2199,8800.0
2011-03-16 12:50:00,32.31,32.31,32.3,32.3,2000.0,17.2199,17.2199,17.2146,17.2146,2000.0
2011-03-16 12:55:00,32.31,32.4,32.31,32.33,1200.0,17.2199,17.2679,17.2199,17.2306,1200.0
2011-03-16 13:00:00,32.36,32.4,32.3,32.3,2800.0,17.2465,17.2679,17.2146,17.2146,2800.0
2011-03-16 13:05:00,32.3,32.32,32.3,32.3,1400.0,17.2146,17.2252,17.2146,17.2146,1400.0
2011-03-16 13:10:00,32.32,32.33,32.31,32.33,400.0,17.2252,17.2306,17.2199,17.2306,400.0
2011-03-16 13:15:00,32.31,32.32,32.31,32.31,1000.0,17.2199,17.2252,17.2199,17.2199,1000.0
2011-03-16 13:20:00,32.32,32.45,32.32,32.4,2300.0,17.2252,17.2945,17.2252,17.2679,2300.0
2011-03-16 13:25:00,32.46,32.48,32.39,32.39,2100.0,17.2998,17.3105,17.2625,17.2625,2100.0
2011-03-16 13:30:00,32.39,32.39,32.35,32.35,2400.0,17.2625,17.2625,17.2412,17.2412,2400.0
2011-03-16 13:35:00,32.4,32.42,32.36,32.36,600.0,17.2679,17.2785,17.2465,17.2465,600.0
2011-03-16 13:40:00,32.38,32.45,32.35,32.35,5400.0,17.2572,17.2945,17.2412,17.2412,5400.0
2011-03-16 13:45:00,32.41,32.42,32.38,32.41,1200.0,17.2732,17.2785,17.2572,17.2732,1200.0
2011-03-16 13:50:00,32.38,32.38,32.27,32.27,7400.0,17.2572,17.2572,17.1986,17.1986,7400.0
2011-03-16 13:55:00,32.3,32.31,32.22,32.23,7900.0,17.2146,17.2199,17.1719,17.1773,7900.0
2011-03-16 14:00:00,32.27,32.28,32.17,32.18,10500.0,17.1986,17.2039,17.1453,17.1506,10500.0
2011-03-16 14:05:00,32.2,32.2,32.19,32.2,2200.0,17.1613,17.1613,17.1559,17.1613,2200.0
2011-03-16 14:10:00,32.2,32.25,32.2,32.22,6200.0,17.1613,17.1879,17.1613,17.1719,6200.0
2011-03-16 14:15:00,32.25,32.44,32.24,32.44,7800.0,17.1879,17.2892,17.1826,17.2892,7800.0
2011-03-16 14:20:00,32.41,32.41,32.09,32.14,25400.0,17.2732,17.2732,17.1026,17.1293,25400.0
2011-03-16 14:25:00,32.15,32.41,32.15,32.29,3800.0,17.1346,17.2732,17.1346,17.2092,3800.0
2011-03-16 14:30:00,32.3,32.35,32.29,32.29,11500.0,17.2146,17.2412,17.2092,17.2092,11500.0
2011-03-16 14:35:00,32.29,32.31,32.29,32.31,3200.0,17.2092,17.2199,17.2092,17.2199,3200.0
2011-03-16 14:40:00,32.3,32.31,32.29,32.29,5400.0,17.2146,17.2199,17.2092,17.2092,5400.0
2011-03-16 14:45:00,32.3,32.31,32.29,32.3,3000.0,17.2146,17.2199,17.2092,17.2146,3000.0
2011-03-16 14:50:00,32.31,32.36,32.29,32.29,6400.0,17.2199,17.2465,17.2092,17.2092,6400.0
2011-03-16 14:55:00,32.29,32.31,32.21,32.21,6800.0,17.2092,17.2199,17.1666,17.1666,6800.0
2011-03-16 15:00:00,32.21,32.29,32.21,32.24,5900.0,17.1666,17.2092,17.1666,17.1826,5900.0
2011-03-16 15:05:00,32.25,32.26,32.17,32.2,5000.0,17.1879,17.1933,17.1453,17.1613,5000.0
2011-03-16 15:10:00,32.19,32.26,32.16,32.19,5600.0,17.1559,17.1933,17.14,17.1559,5600.0
2011-03-16 15:15:00,32.19,32.3,32.19,32.27,6300.0,17.1559,17.2146,17.1559,17.1986,6300.0
2011-03-16 15:20:00,32.25,32.27,32.2,32.2,6000.0,17.1879,17.1986,17.1613,17.1613,6000.0
2011-03-16 15:25:00,32.2,32.24,32.19,32.19,3300.0,17.1613,17.1826,17.1559,17.1559,3300.0
2011-03-16 15:30:00,32.2,32.22,32.19,32.2,6300.0,17.1613,17.1719,17.1559,17.1613,6300.0
2011-03-16 15:35:00,32.21,32.21,32.03,32.11,18800.0,17.1666,17.1666,17.0707,17.1133,18800.0
2011-03-16 15:40:00,32.06,32.27,32.06,32.17,8900.0,17.0867,17.1986,17.0867,17.1453,8900.0
2011-03-16 15:45:00,32.17,32.18,32.15,32.18,6100.0,17.1453,17.1506,17.1346,17.1506,6100.0
2011-03-16 15:50:00,32.18,32.22,32.17,32.17,14100.0,17.1506,17.1719,17.1453,17.1453,14100.0
2011-03-16 15:55:00,32.18,32.21,32.1,32.11,31500.0,17.1506,17.1666,17.108,17.1133,31500.0
2011-03-17 09:30:00,32.5,32.62,32.42,32.62,1100.0,17.3212,17.3851,17.2785,17.3851,1100.0
2011-03-17 09:35:00,32.74,32.74,32.53,32.72,400.0,17.4491,17.4491,17.3372,17.4384,400.0
2011-03-17 09:40:00,32.79,32.79,32.61,32.71,500.0,17.4757,17.4757,17.3798,17.4331,500.0
2011-03-17 09:45:00,32.71,32.71,32.71,32.71,0.0,17.4331,17.4331,17.4331,17.4331,0.0
2011-03-17 09:50:00,32.74,32.74,32.74,32.74,200.0,17.4491,17.4491,17.4491,17.4491,200.0
2011-03-17 09:55:00,32.67,32.68,32.57,32.68,11300.0,17.4118,17.4171,17.3585,17.4171,11300.0
2011-03-17 10:00:00,32.67,32.68,32.6,32.68,1100.0,17.4118,17.4171,17.3745,17.4171,1100.0
2011-03-17 10:05:00,32.7,32.71,32.67,32.67,2000.0,17.4278,17.4331,17.4118,17.4118,2000.0
2011-03-17 10:10:00,32.69,32.7,32.69,32.7,400.0,17.4224,17.4278,17.4224,17.4278,400.0
2011-03-17 10:15:00,32.71,32.71,32.67,32.7,1400.0,17.4331,17.4331,17.4118,17.4278,1400.0
2011-03-17 10:20:00,32.7,32.7,32.44,32.56,3000.0,17.4278,17.4278,17.2892,17.3531,3000.0
2011-03-17 10:25:00,32.67,32.7,32.65,32.67,1900.0,17.4118,17.4278,17.4011,17.4118,1900.0
2011-03-17 10:30:00,32.83,32.83,32.68,32.73,1500.0,17.497,17.497,17.4171,17.4437,1500.0
2011-03-17 10:35:00,32.74,32.79,32.67,32.7,1100.0,17.4491,17.4757,17.4118,17.4278,1100.0
2011-03-17 10:40:00,32.76,32.76,32.67,32.67,300.0,17.4597,17.4597,17.4118,17.4118,300.0
2011-03-17 10:45:00,32.77,32.77,32.7,32.74,900.0,17.4651,17.4651,17.4278,17.4491,900.0
2011-03-17 10:50:00,32.8,32.8,32.7,32.76,25800.0,17.4811,17.4811,17.4278,17.4597,25800.0
2011-03-17 10:55:00,32.7,32.7,32.64,32.64,800.0,17.4278,17.4278,17.3958,17.3958,800.0
2011-03-17 11:00:00,32.72,32.73,32.67,32.73,1300.0,17.4384,17.4437,17.4118,17.4437,1300.0
2011-03-17 11:05:00,32.7,32.76,32.61,32.7,1500.0,17.4278,17.4597,17.3798,17.4278,1500.0
2011-03-17 11:10:00,32.75,32.75,32.63,32.67,1500.0,17.4544,17.4544,17.3904,17.4118,1500.0
2011-03-17 11:15:00,32.67,32.67,32.53,32.6,4800.0,17.4118,17.4118,17.3372,17.3745,4800.0
2011-03-17 11:20:00,32.64,32.7,32.6,32.68,18200.0,17.3958,17.4278,17.3745,17.4171,18200.0
2011-03-17 11:25:00,32.7,32.7,32.7,32.7,500.0,17.4278,17.4278,17.4278,17.4278,500.0
2011-03-17 11:30:00,32.7,32.72,32.7,32.72,400.0,17.4278,17.4384,17.4278,17.4384,400.0
2011-03-17 11:35:00,32.74,32.79,32.7,32.77,1400.0,17.4491,17.4757,17.4278,17.4651,1400.0
2011-03-17 11:40:00,32.83,32.83,32.7,32.7,1600.0,17.497,17.497,17.4278,17.4278,1600.0
2011-03-17 11:45:00,32.74,32.77,32.74,32.77,600.0,17.4491,17.4651,17.4491,17.4651,600.0
2011-03-17 11:50:00,32.75,32.78,32.75,32.75,1200.0,17.4544,17.4704,17.4544,17.4544,1200.0
2011-03-17 11:55:00,32.75,32.75,32.75,32.75,0.0,17.4544,17.4544,17.4544,17.4544,0.0
2011-03-17 12:00:00,32.72,32.8,32.72,32.8,1000.0,17.4384,17.4811,17.4384,17.4811,1000.0
2011-03-17 12:05:00,32.85,32.85,32.76,32.8,700.0,17.5077,17.5077,17.4597,17.4811,700.0
2011-03-17 12:10:00,32.83,32.83,32.75,32.75,1000.0,17.497,17.497,17.4544,17.4544,1000.0
2011-03-17 12:15:00,32.76,32.81,32.75,32.81,1000.0,17.4597,17.4864,17.4544,17.4864,1000.0
2011-03-17 12:20:00,32.76,32.79,32.76,32.79,700.0,17.4597,17.4757,17.4597,17.4757,700.0
2011-03-17 12:25:00,32.77,32.8,32.73,32.73,600.0,17.4651,17.4811,17.4437,17.4437,600.0
2011-03-17 12:30:00,32.81,32.81,32.81,32.81,200.0,17.4864,17.4864,17.4864,17.4864,200.0
2011-03-17 12:35:00,32.84,32.87,32.84,32.85,400.0,17.5024,17.5184,17.5024,17.5077,400.0
2011-03-17 12:40:00,32.86,32.9,32.84,32.9,800.0,17.513,17.5343,17.5024,17.5343,800.0
2011-03-17 12:45:00,32.86,32.88,32.83,32.88,600.0,17.513,17.5237,17.497,17.5237,600.0
2011-03-17 12:50:00,32.87,32.87,32.85,32.85,700.0,17.5184,17.5184,17.5077,17.5077,700.0
2011-03-17 12:55:00,32.85,32.88,32.85,32.85,300.0,17.5077,17.5237,17.5077,17.5077,300.0
2011-03-17 13:00:00,32.85,32.88,32.85,32.86,800.0,17.5077,17.5237,17.5077,17.513,800.0
2011-03-17 13:05:00,32.85,32.87,32.85,32.87,600.0,17.5077,17.5184,17.5077,17.5184,600.0
2011-03-17 13:10:00,32.86,32.89,32.86,32.87,1100.0,17.513,17.529,17.513,17.5184,1100.0
2011-03-17 13:15:00,32.87,32.87,32.86,32.86,500.0,17.5184,17.5184,17.513,17.513,500.0
2011-03-17 13:20:00,32.84,32.84,32.82,32.84,500.0,17.5024,17.5024,17.4917,17.5024,500.0
2011-03-17 13:25:00,32.81,32.9,32.81,32.87,1300.0,17.4864,17.5343,17.4864,17.5184,1300.0
2011-03-17 13:30:00,32.91,32.91,32.82,32.85,800.0,17.5397,17.5397,17.4917,17.5077,800.0
2011-03-17 13:35:00,32.85,32.89,32.85,32.89,500.0,17.5077,17.529,17.5077,17.529,500.0
2011-03-17 13:40:00,32.84,32.91,32.84,32.91,900.0,17.5024,17.5397,17.5024,17.5397,900.0
2011-03-17 13:45:00,32.98,32.99,32.98,32.99,600.0,17.577,17.5823,17.577,17.5823,600.0
2011-03-17 13:50:00,33.0,33.0,32.84,32.84,2600.0,17.5876,17.5876,17.5024,17.5024,2600.0
2011-03-17 13:55:00,32.8,32.85,32.68,32.78,1500.0,17.4811,17.5077,17.4171,17.4704,1500.0
2011-03-17 14:00:00,32.81,32.86,32.81,32.85,800.0,17.4864,17.513,17.4864,17.5077,800.0
2011-03-17 14:05:00,32.9,32.9,32.89,32.9,500.0,17.5343,17.5343,17.529,17.5343,500.0
2011-03-17 14:10:00,32.89,32.9,32.84,32.89,1700.0,17.529,17.5343,17.5024,17.529,1700.0
2011-03-17 14:15:00,32.9,32.9,32.8,32.8,1400.0,17.5343,17.5343,17.4811,17.4811,1400.0
2011-03-17 14:20:00,32.89,32.89,32.89,32.89,200.0,17.529,17.529,17.529,17.529,200.0
2011-03-17 14:25:00,32.9,32.9,32.84,32.86,9100.0,17.5343,17.5343,17.5024,17.513,9100.0
2011-03-17 14:30:00,32.9,32.9,32.86,32.89,2700.0,17.5343,17.5343,17.513,17.529,2700.0
2011-03-17 14:35:00,32.9,33.0,32.9,32.98,5300.0,17.5343,17.5876,17.5343,17.577,5300.0
2011-03-17 14:40:00,33.0,33.0,32.99,32.99,600.0,17.5876,17.5876,17.5823,17.5823,600.0
2011-03-17 14:45:00,33.0,33.0,32.99,33.0,500.0,17.5876,17.5876,17.5823,17.5876,500.0
2011-03-17 14:50:00,33.0,33.07,32.99,33.04,2200.0,17.5876,17.6249,17.5823,17.609,2200.0
2011-03-17 14:55:00,33.0,33.03,33.0,33.01,1200.0,17.5876,17.6036,17.5876,17.593,1200.0
2011-03-17 15:00:00,32.94,33.03,32.94,33.01,1200.0,17.5557,17.6036,17.5557,17.593,1200.0
2011-03-17 15:05:00,33.01,33.02,32.98,33.01,43800.0,17.593,17.5983,17.577,17.593,43800.0
2011-03-17 15:10:00,33.04,33.14,33.03,33.1,3100.0,17.609,17.6623,17.6036,17.6409,3100.0
2011-03-17 15:15:00,33.17,33.31,33.07,33.07,2600.0,17.6782,17.7529,17.6249,17.6249,2600.0
2011-03-17 15:20:00,33.1,33.13,33.06,33.06,1000.0,17.6409,17.6569,17.6196,17.6196,1000.0
2011-03-17 15:25:00,33.1,33.13,33.06,33.12,500.0,17.6409,17.6569,17.6196,17.6516,500.0
2011-03-17 15:30:00,33.13,33.17,33.13,33.15,3900.0,17.6569,17.6782,17.6569,17.6676,3900.0
2011-03-17 15:35:00,33.15,33.15,33.14,33.14,1200.0,17.6676,17.6676,17.6623,17.6623,1200.0
2011-03-17 15:40:00,33.15,33.27,33.14,33.2,6600.0,17.6676,17.7315,17.6623,17.6942,6600.0
2011-03-17 15:45:00,33.2,33.34,33.2,33.29,14500.0,17.6942,17.7688,17.6942,17.7422,14500.0
2011-03-17 15:50:00,33.26,33.34,33.25,33.31,11300.0,17.7262,17.7688,17.7209,17.7529,11300.0
2011-03-17 15:55:00,33.31,33.38,33.23,33.35,12700.0,17.7529,17.7902,17.7102,17.7742,12700.0
2011-03-18 09:30:00,33.5,33.5,33.26,33.28,700.0,17.8541,17.8541,17.7262,17.7369,700.0
2011-03-18 09:35:00,33.28,33.28,33.28,33.28,0.0,17.7369,17.7369,17.7369,17.7369,0.0
2011-03-18 09:40:00,33.28,33.28,33.28,33.28,0.0,17.7369,17.7369,17.7369,17.7369,0.0
2011-03-18 09:45:00,33.28,33.28,33.28,33.28,0.0,17.7369,17.7369,17.7369,17.7369,0.0
2011-03-18 09:50:00,33.28,33.28,33.28,33.28,0.0,17.7369,17.7369,17.7369,17.7369,0.0
2011-03-18 09:55:00,33.28,33.28,33.28,33.28,0.0,17.7369,17.7369,17.7369,17.7369,0.0
2011-03-18 10:00:00,33.57,33.57,33.56,33.56,1200.0,17.8914,17.8914,17.8861,17.8861,1200.0
2011-03-18 10:05:00,33.56,33.56,33.56,33.56,0.0,17.8861,17.8861,17.8861,17.8861,0.0
2011-03-18 10:10:00,33.54,33.61,33.54,33.61,2500.0,17.8754,17.9127,17.8754,17.9127,2500.0
2011-03-18 10:15:00,33.53,33.61,33.53,33.61,700.0,17.8701,17.9127,17.8701,17.9127,700.0
2011-03-18 10:20:00,33.61,33.68,33.61,33.66,1900.0,17.9127,17.9501,17.9127,17.9394,1900.0
2011-03-18 10:25:00,33.63,33.8,33.63,33.76,3700.0,17.9234,18.014,17.9234,17.9927,3700.0
2011-03-18 10:30:00,33.71,33.8,33.58,33.8,4600.0,17.966,18.014,17.8968,18.014,4600.0
2011-03-18 10:35:00,33.74,33.8,33.64,33.8,4600.0,17.982,18.014,17.9287,18.014,4600.0
2011-03-18 10:40:00,33.79,33.79,33.67,33.75,5700.0,18.0087,18.0087,17.9447,17.9874,5700.0
2011-03-18 10:45:00,33.74,33.75,33.74,33.75,4000.0,17.982,17.9874,17.982,17.9874,4000.0
2011-03-18 10:50:00,33.74,33.74,33.74,33.74,200.0,17.982,17.982,17.982,17.982,200.0
2011-03-18 10:55:00,33.74,33.74,33.74,33.74,0.0,17.982,17.982,17.982,17.982,0.0
2011-03-18 11:00:00,33.74,33.85,33.74,33.78,10800.0,17.982,18.0407,17.982,18.0034,10800.0
2011-03-18 11:05:00,33.84,34.23,33.84,34.2,4000.0,18.0353,18.2432,18.0353,18.2272,4000.0
2011-03-18 11:10:00,34.2,34.29,34.1,34.29,47200.0,18.2272,18.2752,18.1739,18.2752,47200.0
2011-03-18 11:15:00,34.4,34.54,34.27,34.27,2200.0,18.3338,18.4084,18.2645,18.2645,2200.0
2011-03-18 11:20:00,34.2,34.2,34.2,34.2,99600.0,18.2272,18.2272,18.2272,18.2272,99600.0
2011-03-18 11:25:00,34.28,34.34,34.28,34.34,1100.0,18.2698,18.3018,18.2698,18.3018,1100.0
2011-03-18 11:30:00,34.51,34.54,34.19,34.19,7300.0,18.3924,18.4084,18.2219,18.2219,7300.0
2011-03-18 11:35:00,34.36,34.47,34.29,34.47,900.0,18.3125,18.3711,18.2752,18.3711,900.0
2011-03-18 11:40:00,34.47,34.47,34.42,34.46,500.0,18.3711,18.3711,18.3444,18.3658,500.0
2011-03-18 11:45:00,34.41,34.42,34.36,34.36,400.0,18.3391,18.3444,18.3125,18.3125,400.0
2011-03-18 11:50:00,34.37,34.37,34.28,34.35,4200.0,18.3178,18.3178,18.2698,18.3071,4200.0
2011-03-18 11:55:00,34.41,34.43,34.41,34.43,300.0,18.3391,18.3498,18.3391,18.3498,300.0
2011-03-18 12:00:00,34.47,34.47,34.3,34.3,600.0,18.3711,18.3711,18.2805,18.2805,600.0
2011-03-18 12:05:00,34.36,34.36,34.09,34.09,22000.0,18.3125,18.3125,18.1686,18.1686,22000.0
2011-03-18 12:10:00,34.17,34.19,34.17,34.19,400.0,18.2112,18.2219,18.2112,18.2219,400.0
2011-03-18 12:15:00,34.27,34.28,34.22,34.22,600.0,18.2645,18.2698,18.2379,18.2379,600.0
2011-03-18 12:20:00,34.25,34.25,34.24,34.24,800.0,18.2538,18.2538,18.2485,18.2485,800.0
2011-03-18 12:25:00,34.24,34.34,34.24,34.34,500.0,18.2485,18.3018,18.2485,18.3018,500.0
2011-03-18 12:30:00,34.34,34.34,34.31,34.33,1100.0,18.3018,18.3018,18.2858,18.2965,1100.0
2011-03-18 12:35:00,34.37,34.4,34.37,34.38,600.0,18.3178,18.3338,18.3178,18.3231,600.0
2011-03-18 12:40:00,34.37,34.38,34.32,34.32,700.0,18.3178,18.3231,18.2911,18.2911,700.0
2011-03-18 12:45:00,34.35,34.5,34.35,34.49,13600.0,18.3071,18.3871,18.3071,18.3818,13600.0
2011-03-18 12:50:00,34.75,34.75,34.59,34.59,4000.0,18.5203,18.5203,18.435,18.435,4000.0
2011-03-18 12:55:00,34.57,34.57,34.43,34.43,6100.0,18.4244,18.4244,18.3498,18.3498,6100.0
2011-03-18 13:00:00,34.49,34.5,34.44,34.5,1400.0,18.3818,18.3871,18.3551,18.3871,1400.0
2011-03-18 13:05:00,34.48,34.68,34.46,34.67,14800.0,18.3764,18.483,18.3658,18.4777,14800.0
2011-03-18 13:10:00,34.67,34.67,34.5,34.57,3000.0,18.4777,18.4777,18.3871,18.4244,3000.0
2011-03-18 13:15:00,34.5,34.55,34.46,34.55,3800.0,18.3871,18.4137,18.3658,18.4137,3800.0
2011-03-18 13:20:00,34.62,34.62,34.5,34.5,600.0,18.451,18.451,18.3871,18.3871,600.0
2011-03-18 13:25:00,34.55,34.62,34.55,34.61,700.0,18.4137,18.451,18.4137,18.4457,700.0
2011-03-18 13:30:00,34.64,34.64,34.48,34.5,1700.0,18.4617,18.4617,18.3764,18.3871,1700.0
2011-03-18 13:35:00,34.5,34.57,34.44,34.57,3400.0,18.3871,18.4244,18.3551,18.4244,3400.0
2011-03-18 13:40:00,34.53,34.56,34.33,34.43,18700.0,18.4031,18.4191,18.2965,18.3498,18700.0
2011-03-18 13:45:00,34.43,34.55,34.4,34.5,12300.0,18.3498,18.4137,18.3338,18.3871,12300.0
2011-03-18 13:50:00,34.5,34.53,34.5,34.53,2300.0,18.3871,18.4031,18.3871,18.4031,2300.0
2011-03-18 13:55:00,34.53,34.73,34.52,34.67,21600.0,18.4031,18.5097,18.3977,18.4777,21600.0
2011-03-18 14:00:00,34.7,34.77,34.66,34.71,18600.0,18.4937,18.531,18.4724,18.499,18600.0
2011-03-18 14:05:00,34.7,34.73,34.69,34.72,24800.0,18.4937,18.5097,18.4883,18.5043,24800.0
2011-03-18 14:10:00,34.72,34.73,34.66,34.71,13400.0,18.5043,18.5097,18.4724,18.499,13400.0
2011-03-18 14:15:00,34.71,34.71,34.66,34.66,12000.0,18.499,18.499,18.4724,18.4724,12000.0
2011-03-18 14:20:00,34.7,34.7,34.64,34.68,14600.0,18.4937,18.4937,18.4617,18.483,14600.0
2011-03-18 14:25:00,34.65,34.69,34.65,34.66,2500.0,18.467,18.4883,18.467,18.4724,2500.0
2011-03-18 14:30:00,34.66,34.77,34.63,34.69,22600.0,18.4724,18.531,18.4564,18.4883,22600.0
2011-03-18 14:35:00,34.75,34.77,34.7,34.72,2100.0,18.5203,18.531,18.4937,18.5043,2100.0
2011-03-18 14:40:00,34.75,34.83,34.72,34.8,4400.0,18.5203,18.563,18.5043,18.547,4400.0
2011-03-18 14:45:00,34.83,34.9,34.75,34.88,8600.0,18.563,18.6003,18.5203,18.5896,8600.0
2011-03-18 14:50:00,34.9,35.11,34.9,35.06,2700.0,18.6003,18.7122,18.6003,18.6855,2700.0
2011-03-18 14:55:00,35.06,35.22,35.02,35.1,6200.0,18.6855,18.7708,18.6642,18.7069,6200.0
2011-03-18 15:00:00,35.1,35.1,35.02,35.07,1300.0,18.7069,18.7069,18.6642,18.6909,1300.0
2011-03-18 15:05:00,35.1,35.49,35.1,35.42,11400.0,18.7069,18.9147,18.7069,18.8774,11400.0
2011-03-18 15:10:00,35.31,35.4,35.3,35.33,3900.0,18.8188,18.8667,18.8134,18.8294,3900.0
2011-03-18 15:15:00,35.31,35.37,35.19,35.35,11500.0,18.8188,18.8508,18.7548,18.8401,11500.0
2011-03-18 15:20:00,35.34,35.35,35.19,35.22,34300.0,18.8348,18.8401,18.7548,18.7708,34300.0
2011-03-18 15:25:00,35.24,35.24,34.64,34.69,6500.0,18.7815,18.7815,18.4617,18.4883,6500.0
2011-03-18 15:30:00,34.7,35.01,34.7,35.01,6300.0,18.4937,18.6589,18.4937,18.6589,6300.0
2011-03-18 15:35:00,35.01,35.01,34.28,34.49,96100.0,18.6589,18.6589,18.2698,18.3818,96100.0
2011-03-18 15:40:00,34.49,34.79,34.49,34.7,6700.0,18.3818,18.5416,18.3818,18.4937,6700.0
2011-03-18 15:45:00,34.7,34.75,34.68,34.7,25900.0,18.4937,18.5203,18.483,18.4937,25900.0
2011-03-18 15:50:00,34.69,34.9,34.49,34.5,101600.0,18.4883,18.6003,18.3818,18.3871,101600.0
2011-03-18 15:55:00,34.5,34.63,34.43,34.58,46200.0,18.3871,18.4564,18.3498,18.4297,46200.0
2011-03-21 09:30:00,34.92,34.94,34.92,34.94,4100.0,18.6109,18.6216,18.6109,18.6216,4100.0
2011-03-21 09:35:00,34.93,35.06,34.78,34.78,1900.0,18.6163,18.6855,18.5363,18.5363,1900.0
2011-03-21 09:40:00,34.59,34.71,34.59,34.71,600.0,18.435,18.499,18.435,18.499,600.0
2011-03-21 09:45:00,34.74,34.74,34.74,34.74,500.0,18.515,18.515,18.515,18.515,500.0
2011-03-21 09:50:00,34.87,34.88,34.81,34.81,600.0,18.5843,18.5896,18.5523,18.5523,600.0
2011-03-21 09:55:00,34.81,34.81,34.78,34.78,500.0,18.5523,18.5523,18.5363,18.5363,500.0
2011-03-21 10:00:00,34.76,34.77,34.62,34.77,500.0,18.5256,18.531,18.451,18.531,500.0
2011-03-21 10:05:00,34.74,34.74,34.59,34.59,800.0,18.515,18.515,18.435,18.435,800.0
2011-03-21 10:10:00,34.58,34.65,34.46,34.46,1700.0,18.4297,18.467,18.3658,18.3658,1700.0
2011-03-21 10:15:00,34.47,34.5,34.47,34.5,900.0,18.3711,18.3871,18.3711,18.3871,900.0
2011-03-21 10:20:00,34.53,34.54,34.35,34.52,3800.0,18.4031,18.4084,18.3071,18.3977,3800.0
2011-03-21 10:25:00,34.56,34.74,34.47,34.74,800.0,18.4191,18.515,18.3711,18.515,800.0
2011-03-21 10:30:00,34.74,34.74,34.74,34.74,0.0,18.515,18.515,18.515,18.515,0.0
2011-03-21 10:35:00,34.68,34.68,34.62,34.63,900.0,18.483,18.483,18.451,18.4564,900.0
2011-03-21 10:40:00,34.58,34.58,34.58,34.58,100.0,18.4297,18.4297,18.4297,18.4297,100.0
2011-03-21 10:45:00,34.58,34.71,34.58,34.71,1900.0,18.4297,18.499,18.4297,18.499,1900.0
2011-03-21 10:50:00,34.76,34.76,34.71,34.71,600.0,18.5256,18.5256,18.499,18.499,600.0
2011-03-21 10:55:00,34.75,34.84,34.75,34.84,300.0,18.5203,18.5683,18.5203,18.5683,300.0
2011-03-21 11:00:00,34.85,34.9,34.79,34.9,500.0,18.5736,18.6003,18.5416,18.6003,500.0
2011-03-21 11:05:00,34.9,34.92,34.73,34.92,4800.0,18.6003,18.6109,18.5097,18.6109,4800.0
2011-03-21 11:10:00,34.97,34.99,34.91,34.91,700.0,18.6376,18.6482,18.6056,18.6056,700.0
2011-03-21 11:15:00,34.95,34.95,34.94,34.94,200.0,18.6269,18.6269,18.6216,18.6216,200.0
2011-03-21 11:20:00,34.98,35.22,34.95,35.2,2500.0,18.6429,18.7708,18.6269,18.7602,2500.0
2011-03-21 11:25:00,35.06,35.13,35.0,35.08,800.0,18.6855,18.7228,18.6536,18.6962,800.0
2011-03-21 11:30:00,35.12,35.12,35.06,35.06,800.0,18.7175,18.7175,18.6855,18.6855,800.0
2011-03-21 11:35:00,34.99,35.01,34.99,35.0,400.0,18.6482,18.6589,18.6482,18.6536,400.0
2011-03-21 11:40:00,35.07,35.13,35.07,35.13,1400.0,18.6909,18.7228,18.6909,18.7228,1400.0
2011-03-21 11:45:00,35.26,35.43,35.22,35.4,3400.0,18.7921,18.8827,18.7708,18.8667,3400.0
2011-03-21 11:50:00,35.4,35.4,35.34,35.34,1400.0,18.8667,18.8667,18.8348,18.8348,1400.0
2011-03-21 11:55:00,35.34,35.34,35.12,35.2,1100.0,18.8348,18.8348,18.7175,18.7602,1100.0
2011-03-21 12:00:00,35.12,35.15,35.01,35.03,1200.0,18.7175,18.7335,18.6589,18.6695,1200.0
2011-03-21 12:05:00,35.03,35.06,35.0,35.0,800.0,18.6695,18.6855,18.6536,18.6536,800.0
2011-03-21 12:10:00,34.95,34.99,34.95,34.99,300.0,18.6269,18.6482,18.6269,18.6482,300.0
2011-03-21 12:15:00,34.98,35.02,34.98,35.02,900.0,18.6429,18.6642,18.6429,18.6642,900.0
2011-03-21 12:20:00,35.02,35.16,34.97,35.0,2600.0,18.6642,18.7388,18.6376,18.6536,2600.0
2011-03-21 12:25:00,35.08,35.12,35.04,35.12,1900.0,18.6962,18.7175,18.6749,18.7175,1900.0
2011-03-21 12:30:00,35.16,35.22,35.16,35.22,1400.0,18.7388,18.7708,18.7388,18.7708,1400.0
2011-03-21 12:35:00,35.27,35.27,35.27,35.27,100.0,18.7975,18.7975,18.7975,18.7975,100.0
2011-03-21 12:40:00,35.35,35.35,35.31,35.34,300.0,18.8401,18.8401,18.8188,18.8348,300.0
2011-03-21 12:45:00,35.37,35.39,35.35,35.39,1600.0,18.8508,18.8614,18.8401,18.8614,1600.0
2011-03-21 12:50:00,35.39,35.46,35.39,35.44,1000.0,18.8614,18.8987,18.8614,18.8881,1000.0
2011-03-21 12:55:00,35.45,35.45,35.45,35.45,300.0,18.8934,18.8934,18.8934,18.8934,300.0
2011-03-21 13:00:00,35.42,35.47,35.42,35.47,200.0,18.8774,18.9041,18.8774,18.9041,200.0
2011-03-21 13:05:00,35.47,35.7,35.47,35.6,4400.0,18.9041,19.0266,18.9041,18.9733,4400.0
2011-03-21 13:10:00,35.63,35.63,35.62,35.62,400.0,18.9893,18.9893,18.984,18.984,400.0
2011-03-21 13:15:00,35.63,35.63,35.63,35.63,200.0,18.9893,18.9893,18.9893,18.9893,200.0
2011-03-21 13:20:00,35.56,35.64,35.56,35.64,1100.0,18.952,18.9947,18.952,18.9947,1100.0
2011-03-21 13:25:00,35.64,35.71,35.63,35.69,1900.0,18.9947,19.032,18.9893,19.0213,1900.0
2011-03-21 13:30:00,35.69,35.69,35.63,35.68,1500.0,19.0213,19.0213,18.9893,19.016,1500.0
2011-03-21 13:35:00,35.69,35.69,35.66,35.69,1900.0,19.0213,19.0213,19.0053,19.0213,1900.0
2011-03-21 13:40:00,35.68,35.72,35.62,35.7,3200.0,19.016,19.0373,18.984,19.0266,3200.0
2011-03-21 13:45:00,35.7,35.71,35.67,35.71,1400.0,19.0266,19.032,19.0106,19.032,1400.0
2011-03-21 13:50:00,35.67,35.67,35.63,35.64,1400.0,19.0106,19.0106,18.9893,18.9947,1400.0
2011-03-21 13:55:00,35.63,35.63,35.63,35.63,200.0,18.9893,18.9893,18.9893,18.9893,200.0
2011-03-21 14:00:00,35.62,35.64,35.39,35.39,3100.0,18.984,18.9947,18.8614,18.8614,3100.0
2011-03-21 14:05:00,35.38,35.39,35.38,35.39,1000.0,18.8561,18.8614,18.8561,18.8614,1000.0
2011-03-21 14:10:00,35.37,35.48,35.37,35.41,800.0,18.8508,18.9094,18.8508,18.8721,800.0
2011-03-21 14:15:00,35.4,35.44,35.4,35.44,500.0,18.8667,18.8881,18.8667,18.8881,500.0
2011-03-21 14:20:00,35.4,35.41,35.27,35.27,1600.0,18.8667,18.8721,18.7975,18.7975,1600.0
2011-03-21 14:25:00,35.36,35.36,35.36,35.36,200.0,18.8454,18.8454,18.8454,18.8454,200.0
2011-03-21 14:30:00,35.42,35.45,35.4,35.4,1300.0,18.8774,18.8934,18.8667,18.8667,1300.0
2011-03-21 14:35:00,35.43,35.48,35.43,35.48,13100.0,18.8827,18.9094,18.8827,18.9094,13100.0
2011-03-21 14:40:00,35.48,35.53,35.48,35.5,3700.0,18.9094,18.936,18.9094,18.92,3700.0
2011-03-21 14:45:00,35.5,35.51,35.49,35.49,1000.0,18.92,18.9254,18.9147,18.9147,1000.0
2011-03-21 14:50:00,35.49,35.5,35.47,35.47,300.0,18.9147,18.92,18.9041,18.9041,300.0
2011-03-21 14:55:00,35.5,35.5,35.46,35.47,3400.0,18.92,18.92,18.8987,18.9041,3400.0
2011-03-21 15:00:00,35.46,35.54,35.46,35.5,400.0,18.8987,18.9414,18.8987,18.92,400.0
2011-03-21 15:05:00,35.5,35.52,35.38,35.38,1500.0,18.92,18.9307,18.8561,18.8561,1500.0
2011-03-21 15:10:00,35.41,35.46,35.41,35.46,400.0,18.8721,18.8987,18.8721,18.8987,400.0
2011-03-21 15:15:00,35.46,35.49,35.44,35.47,400.0,18.8987,18.9147,18.8881,18.9041,400.0
2011-03-21 15:20:00,35.45,35.45,35.23,35.23,3300.0,18.8934,18.8934,18.7761,18.7761,3300.0
2011-03-21 15:25:00,35.25,35.39,35.25,35.39,2300.0,18.7868,18.8614,18.7868,18.8614,2300.0
2011-03-21 15:30:00,35.48,35.5,35.47,35.5,600.0,18.9094,18.92,18.9041,18.92,600.0
2011-03-21 15:35:00,35.49,35.49,35.46,35.46,400.0,18.9147,18.9147,18.8987,18.8987,400.0
2011-03-21 15:40:00,35.46,35.5,35.46,35.5,500.0,18.8987,18.92,18.8987,18.92,500.0
2011-03-21 15:45:00,35.5,35.5,35.5,35.5,800.0,18.92,18.92,18.92,18.92,800.0
2011-03-21 15:50:00,35.5,35.5,35.4,35.4,3500.0,18.92,18.92,18.8667,18.8667,3500.0
2011-03-21 15:55:00,35.4,35.4,35.36,35.36,1900.0,18.8667,18.8667,18.8454,18.8454,1900.0
2011-03-22 09:30:00,35.61,35.61,35.61,35.61,900.0,18.9787,18.9787,18.9787,18.9787,900.0
2011-03-22 09:35:00,35.8,35.8,35.71,35.73,300.0,19.0799,19.0799,19.032,19.0426,300.0
2011-03-22 09:40:00,35.64,35.69,35.64,35.69,300.0,18.9947,19.0213,18.9947,19.0213,300.0
2011-03-22 09:45:00,35.83,35.83,35.71,35.71,400.0,19.0959,19.0959,19.032,19.032,400.0
2011-03-22 09:50:00,35.64,35.69,35.64,35.67,500.0,18.9947,19.0213,18.9947,19.0106,500.0
2011-03-22 09:55:00,35.72,35.72,35.53,35.53,500.0,19.0373,19.0373,18.936,18.936,500.0
2011-03-22 10:00:00,35.54,35.54,35.32,35.38,1600.0,18.9414,18.9414,18.8241,18.8561,1600.0
2011-03-22 10:05:00,35.24,35.36,35.18,35.18,1800.0,18.7815,18.8454,18.7495,18.7495,1800.0
2011-03-22 10:10:00,35.17,35.22,35.08,35.08,700.0,18.7442,18.7708,18.6962,18.6962,700.0
2011-03-22 10:15:00,35.05,35.05,35.01,35.01,200.0,18.6802,18.6802,18.6589,18.6589,200.0
2011-03-22 10:20:00,35.15,35.15,34.95,34.95,1900.0,18.7335,18.7335,18.6269,18.6269,1900.0
2011-03-22 10:25:00,34.95,35.07,34.95,35.07,2100.0,18.6269,18.6909,18.6269,18.6909,2100.0
2011-03-22 10:30:00,35.07,35.08,34.85,34.9,1800.0,18.6909,18.6962,18.5736,18.6003,1800.0
2011-03-22 10:35:00,34.9,35.06,34.9,34.95,1700.0,18.6003,18.6855,18.6003,18.6269,1700.0
2011-03-22 10:40:00,34.89,34.99,34.89,34.95,900.0,18.5949,18.6482,18.5949,18.6269,900.0
2011-03-22 10:45:00,35.02,35.02,34.86,34.86,400.0,18.6642,18.6642,18.5789,18.5789,400.0
2011-03-22 10:50:00,35.01,35.02,35.01,35.02,200.0,18.6589,18.6642,18.6589,18.6642,200.0
2011-03-22 10:55:00,35.02,35.02,35.0,35.01,600.0,18.6642,18.6642,18.6536,18.6589,600.0
2011-03-22 11:00:00,34.97,34.97,34.97,34.97,200.0,18.6376,18.6376,18.6376,18.6376,200.0
2011-03-22 11:05:00,35.0,35.05,35.0,35.01,500.0,18.6536,18.6802,18.6536,18.6589,500.0
2011-03-22 11:10:00,35.05,35.05,35.01,35.01,200.0,18.6802,18.6802,18.6589,18.6589,200.0
2011-03-22 11:15:00,35.02,35.02,34.93,35.02,500.0,18.6642,18.6642,18.6163,18.6642,500.0
2011-03-22 11:20:00,35.0,35.05,34.99,35.01,900.0,18.6536,18.6802,18.6482,18.6589,900.0
2011-03-22 11:25:00,35.0,35.0,35.0,35.0,100.0,18.6536,18.6536,18.6536,18.6536,100.0
2011-03-22 11:30:00,35.0,35.01,34.99,35.01,600.0,18.6536,18.6589,18.6482,18.6589,600.0
2011-03-22 11:35:00,35.01,35.02,35.01,35.02,200.0,18.6589,18.6642,18.6589,18.6642,200.0
2011-03-22 11:40:00,35.0,35.05,35.0,35.01,400.0,18.6536,18.6802,18.6536,18.6589,400.0
2011-03-22 11:45:00,34.99,35.01,34.97,35.01,300.0,18.6482,18.6589,18.6376,18.6589,300.0
2011-03-22 11:50:00,35.0,35.0,35.0,35.0,200.0,18.6536,18.6536,18.6536,18.6536,200.0
2011-03-22 11:55:00,35.05,35.19,35.0,35.19,7000.0,18.6802,18.7548,18.6536,18.7548,7000.0
2011-03-22 12:00:00,35.23,35.23,35.18,35.2,400.0,18.7761,18.7761,18.7495,18.7602,400.0
2011-03-22 12:05:00,35.29,35.36,35.29,35.35,800.0,18.8081,18.8454,18.8081,18.8401,800.0
2011-03-22 12:10:00,35.34,35.36,35.34,35.35,700.0,18.8348,18.8454,18.8348,18.8401,700.0
2011-03-22 12:15:00,35.38,35.39,35.36,35.38,800.0,18.8561,18.8614,18.8454,18.8561,800.0
2011-03-22 12:20:00,35.52,35.52,35.42,35.42,700.0,18.9307,18.9307,18.8774,18.8774,700.0
2011-03-22 12:25:00,35.47,35.5,35.47,35.5,200.0,18.9041,18.92,18.9041,18.92,200.0
2011-03-22 12:30:00,35.49,35.53,35.48,35.48,1000.0,18.9147,18.936,18.9094,18.9094,1000.0
2011-03-22 12:35:00,35.48,35.49,35.48,35.48,400.0,18.9094,18.9147,18.9094,18.9094,400.0
2011-03-22 12:40:00,35.47,35.47,35.35,35.38,1800.0,18.9041,18.9041,18.8401,18.8561,1800.0
2011-03-22 12:45:00,35.39,35.4,35.35,35.38,600.0,18.8614,18.8667,18.8401,18.8561,600.0
2011-03-22 12:50:00,35.37,35.37,35.25,35.25,600.0,18.8508,18.8508,18.7868,18.7868,600.0
2011-03-22 12:55:00,35.33,35.33,35.11,35.16,1100.0,18.8294,18.8294,18.7122,18.7388,1100.0
2011-03-22 13:00:00,35.21,35.24,35.21,35.24,300.0,18.7655,18.7815,18.7655,18.7815,300.0
2011-03-22 13:05:00,35.29,35.46,35.24,35.36,2600.0,18.8081,18.8987,18.7815,18.8454,2600.0
2011-03-22 13:10:00,35.23,35.37,35.23,35.29,1400.0,18.7761,18.8508,18.7761,18.8081,1400.0
2011-03-22 13:15:00,35.32,35.32,35.28,35.28,600.0,18.8241,18.8241,18.8028,18.8028,600.0
2011-03-22 13:20:00,35.31,35.4,35.28,35.4,3900.0,18.8188,18.8667,18.8028,18.8667,3900.0
2011-03-22 13:25:00,35.38,35.42,35.36,35.37,900.0,18.8561,18.8774,18.8454,18.8508,900.0
2011-03-22 13:30:00,35.36,35.37,35.32,35.37,600.0,18.8454,18.8508,18.8241,18.8508,600.0
2011-03-22 13:35:00,35.41,35.46,35.41,35.46,200.0,18.8721,18.8987,18.8721,18.8987,200.0
2011-03-22 13:40:00,35.47,35.53,35.41,35.41,1700.0,18.9041,18.936,18.8721,18.8721,1700.0
2011-03-22 13:45:00,35.47,35.52,35.47,35.51,600.0,18.9041,18.9307,18.9041,18.9254,600.0
2011-03-22 13:50:00,35.52,35.65,35.52,35.58,2300.0,18.9307,19.0,18.9307,18.9627,2300.0
2011-03-22 13:55:00,35.64,35.78,35.63,35.77,3000.0,18.9947,19.0693,18.9893,19.0639,3000.0
2011-03-22 14:00:00,35.86,35.99,35.86,35.93,2900.0,19.1119,19.1812,19.1119,19.1492,2900.0
2011-03-22 14:05:00,35.91,35.92,35.87,35.9,900.0,19.1386,19.1439,19.1172,19.1332,900.0
2011-03-22 14:10:00,35.83,35.94,35.83,35.89,800.0,19.0959,19.1545,19.0959,19.1279,800.0
2011-03-22 14:15:00,35.88,35.98,35.78,35.98,2000.0,19.1226,19.1759,19.0693,19.1759,2000.0
2011-03-22 14:20:00,36.03,36.07,36.01,36.07,1000.0,19.2025,19.2238,19.1918,19.2238,1000.0
2011-03-22 14:25:00,36.08,36.19,36.07,36.13,2000.0,19.2292,19.2878,19.2238,19.2558,2000.0
2011-03-22 14:30:00,36.1,36.14,36.1,36.14,1100.0,19.2398,19.2611,19.2398,19.2611,1100.0
2011-03-22 14:35:00,36.14,36.31,36.14,36.31,1200.0,19.2611,19.3517,19.2611,19.3517,1200.0
2011-03-22 14:40:00,36.31,36.35,36.31,36.34,1800.0,19.3517,19.3731,19.3517,19.3677,1800.0
2011-03-22 14:45:00,36.38,36.43,36.15,36.18,3700.0,19.389,19.4157,19.2665,19.2825,3700.0
2011-03-22 14:50:00,36.21,36.24,36.21,36.24,700.0,19.2984,19.3144,19.2984,19.3144,700.0
2011-03-22 14:55:00,36.24,36.24,36.19,36.2,600.0,19.3144,19.3144,19.2878,19.2931,600.0
2011-03-22 15:00:00,36.22,36.24,36.22,36.22,2700.0,19.3038,19.3144,19.3038,19.3038,2700.0
2011-03-22 15:05:00,36.2,36.25,36.19,36.21,1900.0,19.2931,19.3198,19.2878,19.2984,1900.0
2011-03-22 15:10:00,36.2,36.2,36.07,36.07,2300.0,19.2931,19.2931,19.2238,19.2238,2300.0
2011-03-22 15:15:00,36.12,36.19,36.12,36.19,2900.0,19.2505,19.2878,19.2505,19.2878,2900.0
2011-03-22 15:20:00,36.22,36.24,36.22,36.23,2200.0,19.3038,19.3144,19.3038,19.3091,2200.0
2011-03-22 15:25:00,36.23,36.24,36.23,36.24,800.0,19.3091,19.3144,19.3091,19.3144,800.0
2011-03-22 15:30:00,36.24,36.25,36.17,36.17,2800.0,19.3144,19.3198,19.2771,19.2771,2800.0
2011-03-22 15:35:00,36.15,36.2,36.15,36.2,1500.0,19.2665,19.2931,19.2665,19.2931,1500.0
2011-03-22 15:40:00,36.2,36.25,36.2,36.24,1600.0,19.2931,19.3198,19.2931,19.3144,1600.0
2011-03-22 15:45:00,36.24,36.35,36.23,36.26,8300.0,19.3144,19.3731,19.3091,19.3251,8300.0
2011-03-22 15:50:00,36.27,36.32,36.27,36.32,2400.0,19.3304,19.3571,19.3304,19.3571,2400.0
2011-03-22 15:55:00,36.32,36.35,36.19,36.2,7700.0,19.3571,19.3731,19.2878,19.2931,7700.0
2011-03-23 09:30:00,36.7,36.7,35.96,36.0,4700.0,19.5596,19.5596,19.1652,19.1865,4700.0
2011-03-23 09:35:00,35.93,35.93,35.85,35.85,1100.0,19.1492,19.1492,19.1066,19.1066,1100.0
2011-03-23 09:40:00,35.86,35.86,35.63,35.72,3200.0,19.1119,19.1119,18.9893,19.0373,3200.0
2011-03-23 09:45:00,35.85,35.85,35.67,35.78,3000.0,19.1066,19.1066,19.0106,19.0693,3000.0
2011-03-23 09:50:00,35.78,35.78,35.78,35.78,0.0,19.0693,19.0693,19.0693,19.0693,0.0
2011-03-23 09:55:00,35.73,35.73,35.58,35.58,500.0,19.0426,19.0426,18.9627,18.9627,500.0
2011-03-23 10:00:00,35.59,35.59,35.4,35.4,3100.0,18.968,18.968,18.8667,18.8667,3100.0
2011-03-23 10:05:00,35.5,35.5,34.89,34.89,8200.0,18.92,18.92,18.5949,18.5949,8200.0
2011-03-23 10:10:00,34.99,35.0,34.99,34.99,1000.0,18.6482,18.6536,18.6482,18.6482,1000.0
2011-03-23 10:15:00,34.98,35.05,34.98,34.98,300.0,18.6429,18.6802,18.6429,18.6429,300.0
2011-03-23 10:20:00,35.0,35.0,34.69,34.77,1800.0,18.6536,18.6536,18.4883,18.531,1800.0
2011-03-23 10:25:00,34.82,35.04,34.82,35.0,2700.0,18.5576,18.6749,18.5576,18.6536,2700.0
2011-03-23 10:30:00,35.02,35.02,34.94,34.94,1000.0,18.6642,18.6642,18.6216,18.6216,1000.0
2011-03-23 10:35:00,34.89,34.89,34.64,34.7,1900.0,18.5949,18.5949,18.4617,18.4937,1900.0
2011-03-23 10:40:00,34.79,34.87,34.79,34.85,900.0,18.5416,18.5843,18.5416,18.5736,900.0
2011-03-23 10:45:00,34.84,34.9,34.78,34.78,500.0,18.5683,18.6003,18.5363,18.5363,500.0
2011-03-23 10:50:00,34.77,34.86,34.75,34.86,2400.0,18.531,18.5789,18.5203,18.5789,2400.0
2011-03-23 10:55:00,34.8,34.81,34.73,34.75,1800.0,18.547,18.5523,18.5097,18.5203,1800.0
2011-03-23 11:00:00,34.75,35.03,34.74,35.01,2800.0,18.5203,18.6695,18.515,18.6589,2800.0
2011-03-23 11:05:00,34.93,35.02,34.91,35.02,2800.0,18.6163,18.6642,18.6056,18.6642,2800.0
2011-03-23 11:10:00,35.05,35.05,34.85,34.85,8600.0,18.6802,18.6802,18.5736,18.5736,8600.0
2011-03-23 11:15:00,34.85,34.93,34.82,34.82,3900.0,18.5736,18.6163,18.5576,18.5576,3900.0
2011-03-23 11:20:00,34.87,34.87,34.8,34.8,5200.0,18.5843,18.5843,18.547,18.547,5200.0
2011-03-23 11:25:00,34.87,34.89,34.76,34.8,2900.0,18.5843,18.5949,18.5256,18.547,2900.0
2011-03-23 11:30:00,34.75,34.78,34.65,34.65,3300.0,18.5203,18.5363,18.467,18.467,3300.0
2011-03-23 11:35:00,34.59,34.68,34.56,34.56,1700.0,18.435,18.483,18.4191,18.4191,1700.0
2011-03-23 11:40:00,34.56,34.61,34.5,34.61,36900.0,18.4191,18.4457,18.3871,18.4457,36900.0
2011-03-23 11:45:00,34.61,34.75,34.61,34.64,4200.0,18.4457,18.5203,18.4457,18.4617,4200.0
2011-03-23 11:50:00,34.62,34.64,34.62,34.64,200.0,18.451,18.4617,18.451,18.4617,200.0
2011-03-23 11:55:00,34.67,34.72,34.66,34.72,1100.0,18.4777,18.5043,18.4724,18.5043,1100.0
2011-03-23 12:00:00,34.72,34.76,34.72,34.76,1800.0,18.5043,18.5256,18.5043,18.5256,1800.0
2011-03-23 12:05:00,34.74,34.82,34.74,34.78,2600.0,18.515,18.5576,18.515,18.5363,2600.0
2011-03-23 12:10:00,34.79,34.83,34.79,34.83,1100.0,18.5416,18.563,18.5416,18.563,1100.0
2011-03-23 12:15:00,34.79,34.82,34.77,34.77,800.0,18.5416,18.5576,18.531,18.531,800.0
2011-03-23 12:20:00,34.8,34.8,34.76,34.76,200.0,18.547,18.547,18.5256,18.5256,200.0
2011-03-23 12:25:00,34.8,34.83,34.77,34.8,500.0,18.547,18.563,18.531,18.547,500.0
2011-03-23 12:30:00,34.79,34.8,34.77,34.8,900.0,18.5416,18.547,18.531,18.547,900.0
2011-03-23 12:35:00,34.8,34.8,34.68,34.72,3600.0,18.547,18.547,18.483,18.5043,3600.0
2011-03-23 12:40:00,34.72,34.72,34.48,34.48,2100.0,18.5043,18.5043,18.3764,18.3764,2100.0
2011-03-23 12:45:00,34.46,34.65,34.45,34.65,1900.0,18.3658,18.467,18.3604,18.467,1900.0
2011-03-23 12:50:00,34.66,34.82,34.66,34.82,2000.0,18.4724,18.5576,18.4724,18.5576,2000.0
2011-03-23 12:55:00,34.8,34.87,34.8,34.87,27600.0,18.547,18.5843,18.547,18.5843,27600.0
2011-03-23 13:00:00,34.88,34.91,34.86,34.88,1800.0,18.5896,18.6056,18.5789,18.5896,1800.0
2011-03-23 13:05:00,34.88,34.88,34.74,34.87,1700.0,18.5896,18.5896,18.515,18.5843,1700.0
2011-03-23 13:10:00,34.9,34.95,34.83,34.83,7400.0,18.6003,18.6269,18.563,18.563,7400.0
2011-03-23 13:15:00,34.89,34.95,34.89,34.93,2500.0,18.5949,18.6269,18.5949,18.6163,2500.0
2011-03-23 13:20:00,35.0,35.0,34.86,34.86,2100.0,18.6536,18.6536,18.5789,18.5789,2100.0
2011-03-23 13:25:00,34.86,34.86,34.85,34.85,1500.0,18.5789,18.5789,18.5736,18.5736,1500.0
2011-03-23 13:30:00,34.84,34.91,34.84,34.86,28300.0,18.5683,18.6056,18.5683,18.5789,28300.0
2011-03-23 13:35:00,34.86,34.9,34.85,34.85,4600.0,18.5789,18.6003,18.5736,18.5736,4600.0
2011-03-23 13:40:00,34.88,34.9,34.85,34.85,4500.0,18.5896,18.6003,18.5736,18.5736,4500.0
2011-03-23 13:45:00,34.85,34.92,34.85,34.85,3400.0,18.5736,18.6109,18.5736,18.5736,3400.0
2011-03-23 13:50:00,34.92,35.09,34.92,35.05,2000.0,18.6109,18.7015,18.6109,18.6802,2000.0
2011-03-23 13:55:00,35.05,35.05,35.0,35.0,1100.0,18.6802,18.6802,18.6536,18.6536,1100.0
2011-03-23 14:00:00,34.97,35.04,34.96,35.04,700.0,18.6376,18.6749,18.6322,18.6749,700.0
2011-03-23 14:05:00,35.04,35.31,35.04,35.31,2300.0,18.6749,18.8188,18.6749,18.8188,2300.0
2011-03-23 14:10:00,35.34,35.43,35.28,35.28,3100.0,18.8348,18.8827,18.8028,18.8028,3100.0
2011-03-23 14:15:00,35.25,35.28,35.12,35.14,3800.0,18.7868,18.8028,18.7175,18.7282,3800.0
2011-03-23 14:20:00,35.14,35.24,35.14,35.16,800.0,18.7282,18.7815,18.7282,18.7388,800.0
2011-03-23 14:25:00,35.24,35.24,35.1,35.1,5000.0,18.7815,18.7815,18.7069,18.7069,5000.0
2011-03-23 14:30:00,35.11,35.17,35.06,35.16,6700.0,18.7122,18.7442,18.6855,18.7388,6700.0
2011-03-23 14:35:00,35.22,35.22,35.1,35.1,1100.0,18.7708,18.7708,18.7069,18.7069,1100.0
2011-03-23 14:40:00,35.15,35.16,35.15,35.16,1200.0,18.7335,18.7388,18.7335,18.7388,1200.0
2011-03-23 14:45:00,35.15,35.3,35.15,35.19,2300.0,18.7335,18.8134,18.7335,18.7548,2300.0
2011-03-23 14:50:00,35.2,35.2,35.11,35.11,2600.0,18.7602,18.7602,18.7122,18.7122,2600.0
2011-03-23 14:55:00,35.05,35.1,35.03,35.03,800.0,18.6802,18.7069,18.6695,18.6695,800.0
2011-03-23 15:00:00,35.07,35.07,35.07,35.07,100.0,18.6909,18.6909,18.6909,18.6909,100.0
2011-03-23 15:05:00,35.07,35.16,35.04,35.04,2500.0,18.6909,18.7388,18.6749,18.6749,2500.0
2011-03-23 15:10:00,35.07,35.07,34.86,34.86,4100.0,18.6909,18.6909,18.5789,18.5789,4100.0
2011-03-23 15:15:00,34.86,35.11,34.86,35.03,9000.0,18.5789,18.7122,18.5789,18.6695,9000.0
2011-03-23 15:20:00,35.0,35.08,35.0,35.08,1300.0,18.6536,18.6962,18.6536,18.6962,1300.0
2011-03-23 15:25:00,35.05,35.06,35.01,35.05,4000.0,18.6802,18.6855,18.6589,18.6802,4000.0
2011-03-23 15:30:00,35.01,35.05,34.99,34.99,4000.0,18.6589,18.6802,18.6482,18.6482,4000.0
2011-03-23 15:35:00,34.98,35.04,34.98,35.03,7000.0,18.6429,18.6749,18.6429,18.6695,7000.0
2011-03-23 15:40:00,35.03,35.08,35.0,35.06,20200.0,18.6695,18.6962,18.6536,18.6855,20200.0
2011-03-23 15:45:00,35.07,35.07,35.0,35.05,14200.0,18.6909,18.6909,18.6536,18.6802,14200.0
2011-03-23 15:50:00,35.05,35.07,35.01,35.03,13900.0,18.6802,18.6909,18.6589,18.6695,13900.0
2011-03-23 15:55:00,35.04,35.1,34.95,34.96,26000.0,18.6749,18.7069,18.6269,18.6322,26000.0
2011-03-24 09:30:00,34.97,34.97,34.73,34.93,900.0,18.6376,18.6376,18.5097,18.6163,900.0
2011-03-24 09:35:00,34.83,34.83,34.83,34.83,300.0,18.563,18.563,18.563,18.563,300.0
2011-03-24 09:40:00,34.86,34.86,34.85,34.85,500.0,18.5789,18.5789,18.5736,18.5736,500.0
2011-03-24 09:45:00,34.69,34.73,34.55,34.73,1300.0,18.4883,18.5097,18.4137,18.5097,1300.0
2011-03-24 09:50:00,34.73,34.73,34.73,34.73,0.0,18.5097,18.5097,18.5097,18.5097,0.0
2011-03-24 09:55:00,34.84,34.84,34.84,34.84,100.0,18.5683,18.5683,18.5683,18.5683,100.0
2011-03-24 10:00:00,34.9,34.9,34.84,34.84,3200.0,18.6003,18.6003,18.5683,18.5683,3200.0
2011-03-24 10:05:00,34.86,34.86,34.75,34.82,1000.0,18.5789,18.5789,18.5203,18.5576,1000.0
2011-03-24 10:10:00,34.82,34.82,34.82,34.82,0.0,18.5576,18.5576,18.5576,18.5576,0.0
2011-03-24 10:15:00,34.76,34.76,34.54,34.74,4100.0,18.5256,18.5256,18.4084,18.515,4100.0
2011-03-24 10:20:00,34.62,34.69,34.48,34.48,2500.0,18.451,18.4883,18.3764,18.3764,2500.0
2011-03-24 10:25:00,34.46,34.74,34.35,34.68,2200.0,18.3658,18.515,18.3071,18.483,2200.0
2011-03-24 10:30:00,34.76,34.76,34.6,34.61,2400.0,18.5256,18.5256,18.4404,18.4457,2400.0
2011-03-24 10:35:00,34.56,34.56,34.44,34.44,700.0,18.4191,18.4191,18.3551,18.3551,700.0
2011-03-24 10:40:00,34.61,34.61,34.61,34.61,100.0,18.4457,18.4457,18.4457,18.4457,100.0
2011-03-24 10:45:00,34.55,34.55,34.55,34.55,100.0,18.4137,18.4137,18.4137,18.4137,100.0
2011-03-24 10:50:00,34.52,34.61,34.52,34.55,800.0,18.3977,18.4457,18.3977,18.4137,800.0
2011-03-24 10:55:00,34.5,34.62,34.5,34.62,1300.0,18.3871,18.451,18.3871,18.451,1300.0
2011-03-24 11:00:00,34.53,34.53,34.53,34.53,500.0,18.4031,18.4031,18.4031,18.4031,500.0
2011-03-24 11:05:00,34.54,34.54,34.54,34.54,400.0,18.4084,18.4084,18.4084,18.4084,400.0
2011-03-24 11:10:00,34.5,34.54,34.5,34.54,200.0,18.3871,18.4084,18.3871,18.4084,200.0
2011-03-24 11:15:00,34.51,34.55,34.51,34.52,900.0,18.3924,18.4137,18.3924,18.3977,900.0
2011-03-24 11:20:00,34.59,34.71,34.59,34.71,500.0,18.435,18.499,18.435,18.499,500.0
2011-03-24 11:25:00,34.81,34.98,34.65,34.81,1400.0,18.5523,18.6429,18.467,18.5523,1400.0
2011-03-24 11:30:00,34.87,35.0,34.75,34.78,28000.0,18.5843,18.6536,18.5203,18.5363,28000.0
2011-03-24 11:35:00,34.73,34.73,34.73,34.73,300.0,18.5097,18.5097,18.5097,18.5097,300.0
2011-03-24 11:40:00,34.73,34.73,34.62,34.62,200.0,18.5097,18.5097,18.451,18.451,200.0
2011-03-24 11:45:00,34.56,34.56,34.49,34.49,500.0,18.4191,18.4191,18.3818,18.3818,500.0
2011-03-24 11:50:00,34.57,34.63,34.48,34.49,700.0,18.4244,18.4564,18.3764,18.3818,700.0
2011-03-24 11:55:00,34.49,34.49,34.46,34.46,600.0,18.3818,18.3818,18.3658,18.3658,600.0
2011-03-24 12:00:00,34.5,34.5,34.5,34.5,500.0,18.3871,18.3871,18.3871,18.3871,500.0
2011-03-24 12:05:00,34.45,34.5,34.4,34.5,500.0,18.3604,18.3871,18.3338,18.3871,500.0
2011-03-24 12:10:00,34.41,34.47,34.4,34.43,1800.0,18.3391,18.3711,18.3338,18.3498,1800.0
2011-03-24 12:15:00,34.39,34.42,34.34,34.42,1800.0,18.3285,18.3444,18.3018,18.3444,1800.0
2011-03-24 12:20:00,34.45,34.45,34.42,34.42,500.0,18.3604,18.3604,18.3444,18.3444,500.0
2011-03-24 12:25:00,34.42,34.42,34.42,34.42,0.0,18.3444,18.3444,18.3444,18.3444,0.0
2011-03-24 12:30:00,34.25,34.42,34.24,34.36,1100.0,18.2538,18.3444,18.2485,18.3125,1100.0
2011-03-24 12:35:00,34.42,34.42,34.38,34.41,1000.0,18.3444,18.3444,18.3231,18.3391,1000.0
2011-03-24 12:40:00,34.4,34.44,34.4,34.44,1800.0,18.3338,18.3551,18.3338,18.3551,1800.0
2011-03-24 12:45:00,34.44,34.44,34.2,34.25,5100.0,18.3551,18.3551,18.2272,18.2538,5100.0
2011-03-24 12:50:00,34.21,34.25,34.21,34.25,3500.0,18.2325,18.2538,18.2325,18.2538,3500.0
2011-03-24 12:55:00,34.25,34.25,34.25,34.25,200.0,18.2538,18.2538,18.2538,18.2538,200.0
2011-03-24 13:00:00,34.34,34.34,34.3,34.31,1500.0,18.3018,18.3018,18.2805,18.2858,1500.0
2011-03-24 13:05:00,34.27,34.27,34.25,34.25,3400.0,18.2645,18.2645,18.2538,18.2538,3400.0
2011-03-24 13:10:00,34.25,34.26,34.25,34.25,600.0,18.2538,18.2592,18.2538,18.2538,600.0
2011-03-24 13:15:00,34.25,34.26,34.25,34.26,2100.0,18.2538,18.2592,18.2538,18.2592,2100.0
2011-03-24 13:20:00,34.34,34.36,34.34,34.36,1200.0,18.3018,18.3125,18.3018,18.3125,1200.0
2011-03-24 13:25:00,34.36,34.45,34.36,34.45,900.0,18.3125,18.3604,18.3125,18.3604,900.0
2011-03-24 13:30:00,34.44,34.45,34.41,34.41,700.0,18.3551,18.3604,18.3391,18.3391,700.0
2011-03-24 13:35:00,34.4,34.44,34.35,34.35,500.0,18.3338,18.3551,18.3071,18.3071,500.0
2011-03-24 13:40:00,34.42,34.42,34.35,34.39,500.0,18.3444,18.3444,18.3071,18.3285,500.0
2011-03-24 13:45:00,34.42,34.42,34.42,34.42,200.0,18.3444,18.3444,18.3444,18.3444,200.0
2011-03-24 13:50:00,34.35,34.42,34.35,34.39,1900.0,18.3071,18.3444,18.3071,18.3285,1900.0
2011-03-24 13:55:00,34.39,34.39,34.39,34.39,0.0,18.3285,18.3285,18.3285,18.3285,0.0
2011-03-24 14:00:00,34.4,34.44,34.4,34.44,400.0,18.3338,18.3551,18.3338,18.3551,400.0
2011-03-24 14:05:00,34.44,34.45,34.35,34.42,2000.0,18.3551,18.3604,18.3071,18.3444,2000.0
2011-03-24 14:10:00,34.42,34.45,34.37,34.45,800.0,18.3444,18.3604,18.3178,18.3604,800.0
2011-03-24 14:15:00,34.51,34.6,34.51,34.6,1500.0,18.3924,18.4404,18.3924,18.4404,1500.0
2011-03-24 14:20:00,34.6,34.68,34.56,34.68,1600.0,18.4404,18.483,18.4191,18.483,1600.0
2011-03-24 14:25:00,34.73,34.75,34.7,34.7,500.0,18.5097,18.5203,18.4937,18.4937,500.0
2011-03-24 14:30:00,34.68,34.68,34.68,34.68,100.0,18.483,18.483,18.483,18.483,100.0
2011-03-24 14:35:00,34.73,34.75,34.72,34.75,1000.0,18.5097,18.5203,18.5043,18.5203,1000.0
2011-03-24 14:40:00,34.75,34.75,34.75,34.75,200.0,18.5203,18.5203,18.5203,18.5203,200.0
2011-03-24 14:45:00,34.75,34.75,34.75,34.75,500.0,18.5203,18.5203,18.5203,18.5203,500.0
2011-03-24 14:50:00,34.75,34.75,34.74,34.75,1500.0,18.5203,18.5203,18.515,18.5203,1500.0
2011-03-24 14:55:00,34.74,34.74,34.72,34.72,1000.0,18.515,18.515,18.5043,18.5043,1000.0
2011-03-24 15:00:00,34.73,34.8,34.69,34.75,5700.0,18.5097,18.547,18.4883,18.5203,5700.0
2011-03-24 15:05:00,34.79,34.79,34.75,34.75,1900.0,18.5416,18.5416,18.5203,18.5203,1900.0
2011-03-24 15:10:00,34.67,34.75,34.67,34.67,700.0,18.4777,18.5203,18.4777,18.4777,700.0
2011-03-24 15:15:00,34.67,34.73,34.67,34.73,300.0,18.4777,18.5097,18.4777,18.5097,300.0
2011-03-24 15:20:00,34.73,34.75,34.73,34.75,3800.0,18.5097,18.5203,18.5097,18.5203,3800.0
2011-03-24 15:25:00,34.74,34.74,34.49,34.62,13500.0,18.515,18.515,18.3818,18.451,13500.0
2011-03-24 15:30:00,34.72,34.75,34.72,34.75,3400.0,18.5043,18.5203,18.5043,18.5203,3400.0
2011-03-24 15:35:00,34.75,34.75,34.66,34.75,8100.0,18.5203,18.5203,18.4724,18.5203,8100.0
2011-03-24 15:40:00,34.75,34.83,34.74,34.75,5300.0,18.5203,18.563,18.515,18.5203,5300.0
2011-03-24 15:45:00,34.73,34.75,34.71,34.75,2200.0,18.5097,18.5203,18.499,18.5203,2200.0
2011-03-24 15:50:00,34.75,34.75,34.73,34.75,7300.0,18.5203,18.5203,18.5097,18.5203,7300.0
2011-03-24 15:55:00,34.75,34.8,34.71,34.8,10400.0,18.5203,18.547,18.499,18.547,10400.0
2011-03-25 09:30:00,34.83,34.83,34.83,34.83,1000.0,18.563,18.563,18.563,18.563,1000.0
2011-03-25 09:35:00,34.81,34.81,34.81,34.81,100.0,18.5523,18.5523,18.5523,18.5523,100.0
2011-03-25 09:40:00,34.81,34.81,34.81,34.81,0.0,18.5523,18.5523,18.5523,18.5523,0.0
2011-03-25 09:45:00,34.84,34.9,34.84,34.9,2100.0,18.5683,18.6003,18.5683,18.6003,2100.0
2011-03-25 09:50:00,34.9,35.0,34.81,34.82,8100.0,18.6003,18.6536,18.5523,18.5576,8100.0
2011-03-25 09:55:00,34.82,34.82,34.82,34.82,0.0,18.5576,18.5576,18.5576,18.5576,0.0
2011-03-25 10:00:00,34.85,34.85,34.85,34.85,200.0,18.5736,18.5736,18.5736,18.5736,200.0
2011-03-25 10:05:00,34.99,34.99,34.99,34.99,100.0,18.6482,18.6482,18.6482,18.6482,100.0
2011-03-25 10:10:00,35.0,35.0,34.98,35.0,500.0,18.6536,18.6536,18.6429,18.6536,500.0
2011-03-25 10:15:00,34.99,34.99,34.99,34.99,1800.0,18.6482,18.6482,18.6482,18.6482,1800.0
2011-03-25 10:20:00,34.99,35.0,34.99,35.0,600.0,18.6482,18.6536,18.6482,18.6536,600.0
2011-03-25 10:25:00,35.0,35.0,35.0,35.0,300.0,18.6536,18.6536,18.6536,18.6536,300.0
2011-03-25 10:30:00,35.0,35.21,35.0,35.21,1800.0,18.6536,18.7655,18.6536,18.7655,1800.0
2011-03-25 10:35:00,35.36,35.4,35.27,35.27,1100.0,18.8454,18.8667,18.7975,18.7975,1100.0
2011-03-25 10:40:00,35.26,35.39,35.26,35.39,400.0,18.7921,18.8614,18.7921,18.8614,400.0
2011-03-25 10:45:00,35.33,35.54,35.33,35.54,900.0,18.8294,18.9414,18.8294,18.9414,900.0
2011-03-25 10:50:00,35.53,35.64,35.23,35.23,4700.0,18.936,18.9947,18.7761,18.7761,4700.0
2011-03-25 10:55:00,35.24,35.4,35.24,35.25,1100.0,18.7815,18.8667,18.7815,18.7868,1100.0
2011-03-25 11:00:00,35.28,35.42,35.07,35.42,4400.0,18.8028,18.8774,18.6909,18.8774,4400.0
2011-03-25 11:05:00,35.35,35.41,35.35,35.41,1100.0,18.8401,18.8721,18.8401,18.8721,1100.0
2011-03-25 11:10:00,35.31,35.35,35.31,35.35,300.0,18.8188,18.8401,18.8188,18.8401,300.0
2011-03-25 11:15:00,35.41,35.41,35.26,35.26,2900.0,18.8721,18.8721,18.7921,18.7921,2900.0
2011-03-25 11:20:00,35.26,35.26,35.26,35.26,0.0,18.7921,18.7921,18.7921,18.7921,0.0
2011-03-25 11:25:00,35.26,35.26,35.26,35.26,0.0,18.7921,18.7921,18.7921,18.7921,0.0
2011-03-25 11:30:00,35.25,35.34,35.25,35.27,1500.0,18.7868,18.8348,18.7868,18.7975,1500.0
2011-03-25 11:35:00,35.27,35.33,35.27,35.31,1000.0,18.7975,18.8294,18.7975,18.8188,1000.0
2011-03-25 11:40:00,35.35,35.45,35.35,35.45,300.0,18.8401,18.8934,18.8401,18.8934,300.0
2011-03-25 11:45:00,35.45,35.45,35.45,35.45,0.0,18.8934,18.8934,18.8934,18.8934,0.0
2011-03-25 11:50:00,35.49,35.5,35.48,35.48,3200.0,18.9147,18.92,18.9094,18.9094,3200.0
2011-03-25 11:55:00,35.46,35.46,35.25,35.3,1400.0,18.8987,18.8987,18.7868,18.8134,1400.0
2011-03-25 12:00:00,35.3,35.3,35.3,35.3,100.0,18.8134,18.8134,18.8134,18.8134,100.0
2011-03-25 12:05:00,35.35,35.35,35.35,35.35,2300.0,18.8401,18.8401,18.8401,18.8401,2300.0
2011-03-25 12:10:00,35.35,35.43,35.33,35.33,2700.0,18.8401,18.8827,18.8294,18.8294,2700.0
2011-03-25 12:15:00,35.27,35.31,35.27,35.27,300.0,18.7975,18.8188,18.7975,18.7975,300.0
2011-03-25 12:20:00,35.35,35.35,35.26,35.34,3200.0,18.8401,18.8401,18.7921,18.8348,3200.0
2011-03-25 12:25:00,35.29,35.34,35.29,35.34,700.0,18.8081,18.8348,18.8081,18.8348,700.0
2011-03-25 12:30:00,35.33,35.33,35.3,35.32,1400.0,18.8294,18.8294,18.8134,18.8241,1400.0
2011-03-25 12:35:00,35.35,35.35,35.3,35.35,600.0,18.8401,18.8401,18.8134,18.8401,600.0
2011-03-25 12:40:00,35.35,35.35,35.35,35.35,100.0,18.8401,18.8401,18.8401,18.8401,100.0
2011-03-25 12:45:00,35.32,35.33,35.32,35.33,600.0,18.8241,18.8294,18.8241,18.8294,600.0
2011-03-25 12:50:00,35.31,35.31,35.31,35.31,100.0,18.8188,18.8188,18.8188,18.8188,100.0
2011-03-25 12:55:00,35.34,35.34,35.34,35.34,400.0,18.8348,18.8348,18.8348,18.8348,400.0
2011-03-25 13:00:00,35.34,35.34,35.34,35.34,100.0,18.8348,18.8348,18.8348,18.8348,100.0
2011-03-25 13:05:00,35.33,35.33,35.32,35.32,500.0,18.8294,18.8294,18.8241,18.8241,500.0
2011-03-25 13:10:00,35.31,35.35,35.31,35.32,600.0,18.8188,18.8401,18.8188,18.8241,600.0
2011-03-25 13:15:00,35.3,35.49,35.3,35.36,9300.0,18.8134,18.9147,18.8134,18.8454,9300.0
2011-03-25 13:20:00,35.36,35.36,35.35,35.35,1000.0,18.8454,18.8454,18.8401,18.8401,1000.0
2011-03-25 13:25:00,35.35,35.38,35.35,35.35,1300.0,18.8401,18.8561,18.8401,18.8401,1300.0
2011-03-25 13:30:00,35.36,35.36,35.35,35.35,900.0,18.8454,18.8454,18.8401,18.8401,900.0
2011-03-25 13:35:00,35.35,35.36,35.35,35.36,300.0,18.8401,18.8454,18.8401,18.8454,300.0
2011-03-25 13:40:00,35.37,35.37,35.37,35.37,300.0,18.8508,18.8508,18.8508,18.8508,300.0
2011-03-25 13:45:00,35.35,35.36,35.35,35.36,300.0,18.8401,18.8454,18.8401,18.8454,300.0
2011-03-25 13:50:00,35.36,35.37,35.36,35.37,700.0,18.8454,18.8508,18.8454,18.8508,700.0
2011-03-25 13:55:00,35.37,35.37,35.35,35.35,500.0,18.8508,18.8508,18.8401,18.8401,500.0
2011-03-25 14:00:00,35.35,35.39,35.35,35.39,2800.0,18.8401,18.8614,18.8401,18.8614,2800.0
2011-03-25 14:05:00,35.39,35.39,35.34,35.37,900.0,18.8614,18.8614,18.8348,18.8508,900.0
2011-03-25 14:10:00,35.3,35.36,35.3,35.36,400.0,18.8134,18.8454,18.8134,18.8454,400.0
2011-03-25 14:15:00,35.32,35.32,35.32,35.32,100.0,18.8241,18.8241,18.8241,18.8241,100.0
2011-03-25 14:20:00,35.33,35.33,35.31,35.33,1100.0,18.8294,18.8294,18.8188,18.8294,1100.0
2011-03-25 14:25:00,35.31,35.31,35.3,35.31,1100.0,18.8188,18.8188,18.8134,18.8188,1100.0
2011-03-25 14:30:00,35.31,35.31,35.3,35.3,500.0,18.8188,18.8188,18.8134,18.8134,500.0
2011-03-25 14:35:00,35.36,35.36,35.3,35.32,1000.0,18.8454,18.8454,18.8134,18.8241,1000.0
2011-03-25 14:40:00,35.3,35.36,35.3,35.36,400.0,18.8134,18.8454,18.8134,18.8454,400.0
2011-03-25 14:45:00,35.33,35.33,35.33,35.33,100.0,18.8294,18.8294,18.8294,18.8294,100.0
2011-03-25 14:50:00,35.32,35.37,35.32,35.34,700.0,18.8241,18.8508,18.8241,18.8348,700.0
2011-03-25 14:55:00,35.32,35.37,35.32,35.37,400.0,18.8241,18.8508,18.8241,18.8508,400.0
2011-03-25 15:00:00,35.34,35.34,35.34,35.34,100.0,18.8348,18.8348,18.8348,18.8348,100.0
2011-03-25 15:05:00,35.36,35.36,35.3,35.36,600.0,18.8454,18.8454,18.8134,18.8454,600.0
2011-03-25 15:10:00,35.36,35.36,35.3,35.33,400.0,18.8454,18.8454,18.8134,18.8294,400.0
2011-03-25 15:15:00,35.34,35.36,35.34,35.36,400.0,18.8348,18.8454,18.8348,18.8454,400.0
2011-03-25 15:20:00,35.3,35.34,35.3,35.34,1100.0,18.8134,18.8348,18.8134,18.8348,1100.0
2011-03-25 15:25:00,35.3,35.35,35.3,35.35,1300.0,18.8134,18.8401,18.8134,18.8401,1300.0
2011-03-25 15:30:00,35.33,35.36,35.33,35.34,1500.0,18.8294,18.8454,18.8294,18.8348,1500.0
2011-03-25 15:35:00,35.35,35.36,35.35,35.36,900.0,18.8401,18.8454,18.8401,18.8454,900.0
2011-03-25 15:40:00,35.36,35.36,35.35,35.36,1200.0,18.8454,18.8454,18.8401,18.8454,1200.0
2011-03-25 15:45:00,35.36,35.37,35.35,35.36,3200.0,18.8454,18.8508,18.8401,18.8454,3200.0
2011-03-25 15:50:00,35.36,35.36,35.34,35.35,4900.0,18.8454,18.8454,18.8348,18.8401,4900.0
2011-03-25 15:55:00,35.35,35.36,35.32,35.32,8200.0,18.8401,18.8454,18.8241,18.8241,8200.0
2011-03-28 09:30:00,35.35,35.35,35.3,35.35,3100.0,18.8401,18.8401,18.8134,18.8401,3100.0
2011-03-28 09:35:00,35.3,35.4,35.29,35.4,2700.0,18.8134,18.8667,18.8081,18.8667,2700.0
2011-03-28 09:40:00,35.37,35.39,35.29,35.3,900.0,18.8508,18.8614,18.8081,18.8134,900.0
2011-03-28 09:45:00,35.31,35.31,35.31,35.31,200.0,18.8188,18.8188,18.8188,18.8188,200.0
2011-03-28 09:50:00,35.32,35.37,35.32,35.37,900.0,18.8241,18.8508,18.8241,18.8508,900.0
2011-03-28 09:55:00,35.38,35.38,35.36,35.37,1000.0,18.8561,18.8561,18.8454,18.8508,1000.0
2011-03-28 10:00:00,35.39,35.39,35.37,35.38,2100.0,18.8614,18.8614,18.8508,18.8561,2100.0
2011-03-28 10:05:00,35.39,35.39,35.33,35.33,1200.0,18.8614,18.8614,18.8294,18.8294,1200.0
2011-03-28 10:10:00,35.16,35.18,35.07,35.07,1100.0,18.7388,18.7495,18.6909,18.6909,1100.0
2011-03-28 10:15:00,35.05,35.15,35.0,35.06,1400.0,18.6802,18.7335,18.6536,18.6855,1400.0
2011-03-28 10:20:00,35.0,35.07,34.97,34.97,1900.0,18.6536,18.6909,18.6376,18.6376,1900.0
2011-03-28 10:25:00,34.97,34.98,34.96,34.96,300.0,18.6376,18.6429,18.6322,18.6322,300.0
2011-03-28 10:30:00,34.96,34.96,34.96,34.96,200.0,18.6322,18.6322,18.6322,18.6322,200.0
2011-03-28 10:35:00,35.03,35.03,34.96,34.96,300.0,18.6695,18.6695,18.6322,18.6322,300.0
2011-03-28 10:40:00,35.0,35.02,34.96,34.96,600.0,18.6536,18.6642,18.6322,18.6322,600.0
2011-03-28 10:45:00,34.97,35.01,34.96,34.96,1100.0,18.6376,18.6589,18.6322,18.6322,1100.0
2011-03-28 10:50:00,34.96,35.04,34.91,34.96,6900.0,18.6322,18.6749,18.6056,18.6322,6900.0
2011-03-28 10:55:00,35.0,35.01,34.95,34.98,800.0,18.6536,18.6589,18.6269,18.6429,800.0
2011-03-28 11:00:00,35.0,35.0,34.87,34.87,1300.0,18.6536,18.6536,18.5843,18.5843,1300.0
2011-03-28 11:05:00,34.87,34.88,34.87,34.88,200.0,18.5843,18.5896,18.5843,18.5896,200.0
2011-03-28 11:10:00,34.87,34.87,34.86,34.87,1000.0,18.5843,18.5843,18.5789,18.5843,1000.0
2011-03-28 11:15:00,34.86,35.02,34.8,34.97,6300.0,18.5789,18.6642,18.547,18.6376,6300.0
2011-03-28 11:20:00,35.0,35.02,34.95,35.02,500.0,18.6536,18.6642,18.6269,18.6642,500.0
2011-03-28 11:25:00,34.99,35.15,34.99,35.07,2200.0,18.6482,18.7335,18.6482,18.6909,2200.0
2011-03-28 11:30:00,35.11,35.13,35.11,35.13,600.0,18.7122,18.7228,18.7122,18.7228,600.0
2011-03-28 11:35:00,35.16,35.16,35.03,35.03,1000.0,18.7388,18.7388,18.6695,18.6695,1000.0
2011-03-28 11:40:00,35.03,35.03,35.01,35.01,400.0,18.6695,18.6695,18.6589,18.6589,400.0
2011-03-28 11:45:00,35.01,35.12,35.0,35.12,3200.0,18.6589,18.7175,18.6536,18.7175,3200.0
2011-03-28 11:50:00,35.09,35.1,35.08,35.1,1300.0,18.7015,18.7069,18.6962,18.7069,1300.0
2011-03-28 11:55:00,35.15,35.15,35.08,35.1,400.0,18.7335,18.7335,18.6962,18.7069,400.0
2011-03-28 12:00:00,35.11,35.11,35.1,35.1,200.0,18.7122,18.7122,18.7069,18.7069,200.0
2011-03-28 12:05:00,35.11,35.17,35.1,35.15,3700.0,18.7122,18.7442,18.7069,18.7335,3700.0
2011-03-28 12:10:00,35.16,35.17,35.1,35.1,5900.0,18.7388,18.7442,18.7069,18.7069,5900.0
2011-03-28 12:15:00,35.0,35.05,35.0,35.05,400.0,18.6536,18.6802,18.6536,18.6802,400.0
2011-03-28 12:20:00,35.07,35.1,35.05,35.05,1400.0,18.6909,18.7069,18.6802,18.6802,1400.0
2011-03-28 12:25:00,35.07,35.07,35.05,35.05,1300.0,18.6909,18.6909,18.6802,18.6802,1300.0
2011-03-28 12:30:00,35.06,35.06,35.0,35.01,900.0,18.6855,18.6855,18.6536,18.6589,900.0
2011-03-28 12:35:00,35.0,35.01,35.0,35.0,300.0,18.6536,18.6589,18.6536,18.6536,300.0
2011-03-28 12:40:00,35.03,35.03,35.0,35.01,900.0,18.6695,18.6695,18.6536,18.6589,900.0
2011-03-28 12:45:00,35.04,35.04,35.02,35.02,700.0,18.6749,18.6749,18.6642,18.6642,700.0
2011-03-28 12:50:00,35.02,35.1,35.02,35.09,3800.0,18.6642,18.7069,18.6642,18.7015,3800.0
2011-03-28 12:55:00,35.08,35.11,35.08,35.11,400.0,18.6962,18.7122,18.6962,18.7122,400.0
2011-03-28 13:00:00,35.1,35.11,35.08,35.08,600.0,18.7069,18.7122,18.6962,18.6962,600.0
2011-03-28 13:05:00,35.08,35.11,35.08,35.08,500.0,18.6962,18.7122,18.6962,18.6962,500.0
2011-03-28 13:10:00,35.08,35.1,35.08,35.08,1700.0,18.6962,18.7069,18.6962,18.6962,1700.0
2011-03-28 13:15:00,35.11,35.15,35.09,35.15,2700.0,18.7122,18.7335,18.7015,18.7335,2700.0
2011-03-28 13:20:00,35.17,35.19,35.13,35.15,2100.0,18.7442,18.7548,18.7228,18.7335,2100.0
2011-03-28 13:25:00,35.15,35.22,35.15,35.19,1800.0,18.7335,18.7708,18.7335,18.7548,1800.0
2011-03-28 13:30:00,35.24,35.26,35.21,35.26,4800.0,18.7815,18.7921,18.7655,18.7921,4800.0
2011-03-28 13:35:00,35.28,35.32,35.28,35.32,2600.0,18.8028,18.8241,18.8028,18.8241,2600.0
2011-03-28 13:40:00,35.29,35.33,35.27,35.3,1500.0,18.8081,18.8294,18.7975,18.8134,1500.0
2011-03-28 13:45:00,35.29,35.29,35.06,35.15,6800.0,18.8081,18.8081,18.6855,18.7335,6800.0
2011-03-28 13:50:00,35.26,35.33,35.16,35.33,8500.0,18.7921,18.8294,18.7388,18.8294,8500.0
2011-03-28 13:55:00,35.26,35.28,35.17,35.28,2300.0,18.7921,18.8028,18.7442,18.8028,2300.0
2011-03-28 14:00:00,35.24,35.35,35.24,35.3,7400.0,18.7815,18.8401,18.7815,18.8134,7400.0
2011-03-28 14:05:00,35.29,35.34,35.29,35.34,500.0,18.8081,18.8348,18.8081,18.8348,500.0
2011-03-28 14:10:00,35.34,35.38,35.34,35.37,2000.0,18.8348,18.8561,18.8348,18.8508,2000.0
2011-03-28 14:15:00,35.35,35.38,35.34,35.38,2100.0,18.8401,18.8561,18.8348,18.8561,2100.0
2011-03-28 14:20:00,35.39,35.41,35.34,35.35,3200.0,18.8614,18.8721,18.8348,18.8401,3200.0
2011-03-28 14:25:00,35.35,35.35,35.31,35.31,5800.0,18.8401,18.8401,18.8188,18.8188,5800.0
2011-03-28 14:30:00,35.28,35.32,35.18,35.32,4200.0,18.8028,18.8241,18.7495,18.8241,4200.0
2011-03-28 14:35:00,35.34,35.34,35.32,35.32,700.0,18.8348,18.8348,18.8241,18.8241,700.0
2011-03-28 14:40:00,35.33,35.33,35.16,35.16,1000.0,18.8294,18.8294,18.7388,18.7388,1000.0
2011-03-28 14:45:00,35.15,35.19,35.15,35.16,1700.0,18.7335,18.7548,18.7335,18.7388,1700.0
2011-03-28 14:50:00,35.14,35.14,35.02,35.02,2700.0,18.7282,18.7282,18.6642,18.6642,2700.0
2011-03-28 14:55:00,35.02,35.1,35.02,35.08,2600.0,18.6642,18.7069,18.6642,18.6962,2600.0
2011-03-28 15:00:00,35.07,35.23,35.07,35.22,4100.0,18.6909,18.7761,18.6909,18.7708,4100.0
2011-03-28 15:05:00,35.22,35.22,35.15,35.17,1200.0,18.7708,18.7708,18.7335,18.7442,1200.0
2011-03-28 15:10:00,35.21,35.21,35.16,35.16,400.0,18.7655,18.7655,18.7388,18.7388,400.0
2011-03-28 15:15:00,35.15,35.16,35.0,35.15,7100.0,18.7335,18.7388,18.6536,18.7335,7100.0
2011-03-28 15:20:00,35.12,35.12,35.0,35.11,4800.0,18.7175,18.7175,18.6536,18.7122,4800.0
2011-03-28 15:25:00,35.1,35.1,35.0,35.0,5500.0,18.7069,18.7069,18.6536,18.6536,5500.0
2011-03-28 15:30:00,35.0,35.02,34.95,35.02,2900.0,18.6536,18.6642,18.6269,18.6642,2900.0
2011-03-28 15:35:00,35.02,35.05,34.95,34.96,3000.0,18.6642,18.6802,18.6269,18.6322,3000.0
2011-03-28 15:40:00,34.99,35.04,34.99,35.04,600.0,18.6482,18.6749,18.6482,18.6749,600.0
2011-03-28 15:45:00,35.03,35.03,35.01,35.02,3300.0,18.6695,18.6695,18.6589,18.6642,3300.0
2011-03-28 15:50:00,35.01,35.18,35.01,35.18,6900.0,18.6589,18.7495,18.6589,18.7495,6900.0
2011-03-28 15:55:00,35.22,35.29,35.19,35.26,10200.0,18.7708,18.8081,18.7548,18.7921,10200.0
2011-03-29 09:30:00,35.18,35.23,35.0,35.2,2800.0,18.7495,18.7761,18.6536,18.7602,2800.0
2011-03-29 09:35:00,35.15,35.15,35.02,35.02,400.0,18.7335,18.7335,18.6642,18.6642,400.0
2011-03-29 09:40:00,34.94,35.09,34.94,35.09,800.0,18.6216,18.7015,18.6216,18.7015,800.0
2011-03-29 09:45:00,35.02,35.02,35.02,35.02,100.0,18.6642,18.6642,18.6642,18.6642,100.0
2011-03-29 09:50:00,35.09,35.09,35.06,35.09,1200.0,18.7015,18.7015,18.6855,18.7015,1200.0
2011-03-29 09:55:00,35.09,35.25,35.07,35.2,4000.0,18.7015,18.7868,18.6909,18.7602,4000.0
2011-03-29 10:00:00,35.2,35.23,35.02,35.2,1900.0,18.7602,18.7761,18.6642,18.7602,1900.0
2011-03-29 10:05:00,35.2,35.2,35.15,35.17,1800.0,18.7602,18.7602,18.7335,18.7442,1800.0
2011-03-29 10:10:00,35.15,35.17,35.15,35.15,300.0,18.7335,18.7442,18.7335,18.7335,300.0
2011-03-29 10:15:00,35.15,35.15,35.15,35.15,0.0,18.7335,18.7335,18.7335,18.7335,0.0
2011-03-29 10:20:00,35.19,35.19,35.18,35.19,600.0,18.7548,18.7548,18.7495,18.7548,600.0
2011-03-29 10:25:00,35.21,35.21,35.21,35.21,100.0,18.7655,18.7655,18.7655,18.7655,100.0
2011-03-29 10:30:00,35.21,35.21,35.21,35.21,0.0,18.7655,18.7655,18.7655,18.7655,0.0
2011-03-29 10:35:00,35.21,35.21,35.21,35.21,0.0,18.7655,18.7655,18.7655,18.7655,0.0
2011-03-29 10:40:00,35.19,35.19,35.17,35.17,400.0,18.7548,18.7548,18.7442,18.7442,400.0
2011-03-29 10:45:00,35.15,35.21,35.15,35.21,600.0,18.7335,18.7655,18.7335,18.7655,600.0
2011-03-29 10:50:00,35.12,35.12,35.12,35.12,100.0,18.7175,18.7175,18.7175,18.7175,100.0
2011-03-29 10:55:00,35.19,35.2,35.18,35.18,500.0,18.7548,18.7602,18.7495,18.7495,500.0
2011-03-29 11:00:00,35.18,35.18,35.18,35.18,0.0,18.7495,18.7495,18.7495,18.7495,0.0
2011-03-29 11:05:00,35.17,35.17,35.16,35.16,600.0,18.7442,18.7442,18.7388,18.7388,600.0
2011-03-29 11:10:00,35.19,35.19,35.07,35.07,400.0,18.7548,18.7548,18.6909,18.6909,400.0
2011-03-29 11:15:00,35.07,35.16,35.07,35.16,2100.0,18.6909,18.7388,18.6909,18.7388,2100.0
2011-03-29 11:20:00,35.19,35.19,35.19,35.19,300.0,18.7548,18.7548,18.7548,18.7548,300.0
2011-03-29 11:25:00,35.19,35.24,35.18,35.24,1500.0,18.7548,18.7815,18.7495,18.7815,1500.0
2011-03-29 11:30:00,35.2,35.2,35.2,35.2,500.0,18.7602,18.7602,18.7602,18.7602,500.0
2011-03-29 11:35:00,35.2,35.24,35.2,35.2,500.0,18.7602,18.7815,18.7602,18.7602,500.0
2011-03-29 11:40:00,35.2,35.24,35.19,35.19,2900.0,18.7602,18.7815,18.7548,18.7548,2900.0
2011-03-29 11:45:00,35.15,35.15,35.15,35.15,400.0,18.7335,18.7335,18.7335,18.7335,400.0
2011-03-29 11:50:00,35.19,35.2,35.19,35.2,400.0,18.7548,18.7602,18.7548,18.7602,400.0
2011-03-29 11:55:00,35.21,35.22,35.19,35.19,800.0,18.7655,18.7708,18.7548,18.7548,800.0
2011-03-29 12:00:00,35.2,35.23,35.2,35.22,700.0,18.7602,18.7761,18.7602,18.7708,700.0
2011-03-29 12:05:00,35.22,35.22,35.22,35.22,0.0,18.7708,18.7708,18.7708,18.7708,0.0
2011-03-29 12:10:00,35.22,35.22,35.22,35.22,0.0,18.7708,18.7708,18.7708,18.7708,0.0
2011-03-29 12:15:00,35.2,35.35,35.2,35.35,6000.0,18.7602,18.8401,18.7602,18.8401,6000.0
2011-03-29 12:20:00,35.35,35.36,35.33,35.36,900.0,18.8401,18.8454,18.8294,18.8454,900.0
2011-03-29 12:25:00,35.35,35.46,35.26,35.3,4100.0,18.8401,18.8987,18.7921,18.8134,4100.0
2011-03-29 12:30:00,35.31,35.31,35.31,35.31,100.0,18.8188,18.8188,18.8188,18.8188,100.0
2011-03-29 12:35:00,35.31,35.31,35.3,35.3,200.0,18.8188,18.8188,18.8134,18.8134,200.0
2011-03-29 12:40:00,35.31,35.31,35.31,35.31,700.0,18.8188,18.8188,18.8188,18.8188,700.0
2011-03-29 12:45:00,35.31,35.31,35.29,35.29,1700.0,18.8188,18.8188,18.8081,18.8081,1700.0
2011-03-29 12:50:00,35.32,35.32,35.32,35.32,100.0,18.8241,18.8241,18.8241,18.8241,100.0
2011-03-29 12:55:00,35.34,35.34,35.34,35.34,100.0,18.8348,18.8348,18.8348,18.8348,100.0
2011-03-29 13:00:00,35.31,35.31,35.3,35.3,300.0,18.8188,18.8188,18.8134,18.8134,300.0
2011-03-29 13:05:00,35.31,35.31,35.31,35.31,100.0,18.8188,18.8188,18.8188,18.8188,100.0
2011-03-29 13:10:00,35.32,35.35,35.24,35.24,1800.0,18.8241,18.8401,18.7815,18.7815,1800.0
2011-03-29 13:15:00,35.24,35.24,35.24,35.24,0.0,18.7815,18.7815,18.7815,18.7815,0.0
2011-03-29 13:20:00,35.29,35.29,35.29,35.29,200.0,18.8081,18.8081,18.8081,18.8081,200.0
2011-03-29 13:25:00,35.3,35.3,35.3,35.3,100.0,18.8134,18.8134,18.8134,18.8134,100.0
2011-03-29 13:30:00,35.3,35.3,35.3,35.3,800.0,18.8134,18.8134,18.8134,18.8134,800.0
2011-03-29 13:35:00,35.26,35.26,35.26,35.26,200.0,18.7921,18.7921,18.7921,18.7921,200.0
2011-03-29 13:40:00,35.26,35.26,35.26,35.26,0.0,18.7921,18.7921,18.7921,18.7921,0.0
2011-03-29 13:45:00,35.28,35.28,35.28,35.28,300.0,18.8028,18.8028,18.8028,18.8028,300.0
2011-03-29 13:50:00,35.29,35.31,35.28,35.31,1200.0,18.8081,18.8188,18.8028,18.8188,1200.0
2011-03-29 13:55:00,35.32,35.32,35.32,35.32,300.0,18.8241,18.8241,18.8241,18.8241,300.0
2011-03-29 14:00:00,35.32,35.32,35.32,35.32,100.0,18.8241,18.8241,18.8241,18.8241,100.0
2011-03-29 14:05:00,35.32,35.45,35.31,35.42,7100.0,18.8241,18.8934,18.8188,18.8774,7100.0
2011-03-29 14:10:00,35.38,35.38,35.29,35.29,1100.0,18.8561,18.8561,18.8081,18.8081,1100.0
2011-03-29 14:15:00,35.33,35.38,35.33,35.36,1800.0,18.8294,18.8561,18.8294,18.8454,1800.0
2011-03-29 14:20:00,35.38,35.38,35.37,35.37,200.0,18.8561,18.8561,18.8508,18.8508,200.0
2011-03-29 14:25:00,35.36,35.36,35.36,35.36,200.0,18.8454,18.8454,18.8454,18.8454,200.0
2011-03-29 14:30:00,35.36,35.36,35.35,35.35,200.0,18.8454,18.8454,18.8401,18.8401,200.0
2011-03-29 14:35:00,35.35,35.38,35.34,35.35,900.0,18.8401,18.8561,18.8348,18.8401,900.0
2011-03-29 14:40:00,35.38,35.38,35.36,35.37,600.0,18.8561,18.8561,18.8454,18.8508,600.0
2011-03-29 14:45:00,35.37,35.37,35.37,35.37,0.0,18.8508,18.8508,18.8508,18.8508,0.0
2011-03-29 14:50:00,35.37,35.37,35.37,35.37,0.0,18.8508,18.8508,18.8508,18.8508,0.0
2011-03-29 14:55:00,35.34,35.34,35.31,35.34,400.0,18.8348,18.8348,18.8188,18.8348,400.0
2011-03-29 15:00:00,35.34,35.41,35.33,35.35,7100.0,18.8348,18.8721,18.8294,18.8401,7100.0
2011-03-29 15:05:00,35.39,35.39,35.38,35.38,400.0,18.8614,18.8614,18.8561,18.8561,400.0
2011-03-29 15:10:00,35.36,35.4,35.36,35.4,9000.0,18.8454,18.8667,18.8454,18.8667,9000.0
2011-03-29 15:15:00,35.4,35.7,35.4,35.53,5400.0,18.8667,19.0266,18.8667,18.936,5400.0
2011-03-29 15:20:00,35.54,35.54,35.54,35.54,200.0,18.9414,18.9414,18.9414,18.9414,200.0
2011-03-29 15:25:00,35.54,35.55,35.52,35.55,1600.0,18.9414,18.9467,18.9307,18.9467,1600.0
2011-03-29 15:30:00,35.55,35.55,35.55,35.55,100.0,18.9467,18.9467,18.9467,18.9467,100.0
2011-03-29 15:35:00,35.48,35.5,35.48,35.48,2000.0,18.9094,18.92,18.9094,18.9094,2000.0
2011-03-29 15:40:00,35.48,35.52,35.47,35.47,1300.0,18.9094,18.9307,18.9041,18.9041,1300.0
2011-03-29 15:45:00,35.5,35.5,35.46,35.47,800.0,18.92,18.92,18.8987,18.9041,800.0
2011-03-29 15:50:00,35.39,35.44,35.38,35.44,1700.0,18.8614,18.8881,18.8561,18.8881,1700.0
2011-03-29 15:55:00,35.38,35.42,35.36,35.36,1900.0,18.8561,18.8774,18.8454,18.8454,1900.0
2011-03-30 09:30:00,35.49,35.64,35.4,35.6,2200.0,18.9147,18.9947,18.8667,18.9733,2200.0
2011-03-30 09:35:00,35.6,35.65,35.55,35.55,1100.0,18.9733,19.0,18.9467,18.9467,1100.0
2011-03-30 09:40:00,35.5,35.56,35.5,35.52,3800.0,18.92,18.952,18.92,18.9307,3800.0
2011-03-30 09:45:00,35.55,35.61,35.55,35.61,2400.0,18.9467,18.9787,18.9467,18.9787,2400.0
2011-03-30 09:50:00,35.56,35.67,35.54,35.66,7200.0,18.952,19.0106,18.9414,19.0053,7200.0
2011-03-30 09:55:00,35.65,35.85,35.53,35.7,5800.0,19.0,19.1066,18.936,19.0266,5800.0
2011-03-30 10:00:00,35.6,35.91,35.56,35.81,2000.0,18.9733,19.1386,18.952,19.0853,2000.0
2011-03-30 10:05:00,35.84,35.85,35.77,35.85,1600.0,19.1012,19.1066,19.0639,19.1066,1600.0
2011-03-30 10:10:00,35.87,35.93,35.78,35.78,8200.0,19.1172,19.1492,19.0693,19.0693,8200.0
2011-03-30 10:15:00,35.79,35.8,35.66,35.66,1000.0,19.0746,19.0799,19.0053,19.0053,1000.0
2011-03-30 10:20:00,35.77,35.78,35.56,35.63,1500.0,19.0639,19.0693,18.952,18.9893,1500.0
2011-03-30 10:25:00,35.66,35.84,35.66,35.84,700.0,19.0053,19.1012,19.0053,19.1012,700.0
2011-03-30 10:30:00,35.7,35.8,35.7,35.8,1700.0,19.0266,19.0799,19.0266,19.0799,1700.0
2011-03-30 10:35:00,35.83,35.89,35.76,35.8,2500.0,19.0959,19.1279,19.0586,19.0799,2500.0
2011-03-30 10:40:00,35.76,35.78,35.74,35.78,600.0,19.0586,19.0693,19.0479,19.0693,600.0
2011-03-30 10:45:00,35.78,35.84,35.77,35.77,2800.0,19.0693,19.1012,19.0639,19.0639,2800.0
2011-03-30 10:50:00,35.77,35.8,35.73,35.73,1700.0,19.0639,19.0799,19.0426,19.0426,1700.0
2011-03-30 10:55:00,35.69,35.69,35.61,35.61,400.0,19.0213,19.0213,18.9787,18.9787,400.0
2011-03-30 11:00:00,35.6,35.6,35.39,35.57,2300.0,18.9733,18.9733,18.8614,18.9573,2300.0
2011-03-30 11:05:00,35.59,35.59,35.54,35.55,600.0,18.968,18.968,18.9414,18.9467,600.0
2011-03-30 11:10:00,35.51,35.81,35.51,35.64,3500.0,18.9254,19.0853,18.9254,18.9947,3500.0
2011-03-30 11:15:00,35.64,35.69,35.49,35.5,7300.0,18.9947,19.0213,18.9147,18.92,7300.0
2011-03-30 11:20:00,35.51,35.55,35.49,35.55,800.0,18.9254,18.9467,18.9147,18.9467,800.0
2011-03-30 11:25:00,35.55,35.56,35.49,35.49,4900.0,18.9467,18.952,18.9147,18.9147,4900.0
2011-03-30 11:30:00,35.44,35.5,35.37,35.48,1500.0,18.8881,18.92,18.8508,18.9094,1500.0
2011-03-30 11:35:00,35.42,35.42,35.39,35.39,700.0,18.8774,18.8774,18.8614,18.8614,700.0
2011-03-30 11:40:00,35.44,35.51,35.44,35.5,1400.0,18.8881,18.9254,18.8881,18.92,1400.0
2011-03-30 11:45:00,35.51,35.51,35.41,35.43,2200.0,18.9254,18.9254,18.8721,18.8827,2200.0
2011-03-30 11:50:00,35.46,35.51,35.46,35.46,700.0,18.8987,18.9254,18.8987,18.8987,700.0
2011-03-30 11:55:00,35.49,35.5,35.49,35.5,300.0,18.9147,18.92,18.9147,18.92,300.0
2011-03-30 12:00:00,35.43,35.45,35.43,35.44,1100.0,18.8827,18.8934,18.8827,18.8881,1100.0
2011-03-30 12:05:00,35.44,35.47,35.44,35.46,800.0,18.8881,18.9041,18.8881,18.8987,800.0
2011-03-30 12:10:00,35.46,35.5,35.46,35.5,900.0,18.8987,18.92,18.8987,18.92,900.0
2011-03-30 12:15:00,35.48,35.48,35.44,35.45,300.0,18.9094,18.9094,18.8881,18.8934,300.0
2011-03-30 12:20:00,35.48,35.5,35.43,35.48,1600.0,18.9094,18.92,18.8827,18.9094,1600.0
2011-03-30 12:25:00,35.44,35.5,35.44,35.48,1200.0,18.8881,18.92,18.8881,18.9094,1200.0
2011-03-30 12:30:00,35.47,35.47,35.43,35.44,900.0,18.9041,18.9041,18.8827,18.8881,900.0
2011-03-30 12:35:00,35.45,35.48,35.43,35.48,1400.0,18.8934,18.9094,18.8827,18.9094,1400.0
2011-03-30 12:40:00,35.46,35.46,35.36,35.43,1300.0,18.8987,18.8987,18.8454,18.8827,1300.0
2011-03-30 12:45:00,35.43,35.45,35.27,35.35,4500.0,18.8827,18.8934,18.7975,18.8401,4500.0
2011-03-30 12:50:00,35.33,35.33,35.08,35.09,5400.0,18.8294,18.8294,18.6962,18.7015,5400.0
2011-03-30 12:55:00,35.07,35.35,35.07,35.35,7000.0,18.6909,18.8401,18.6909,18.8401,7000.0
2011-03-30 13:00:00,35.35,35.44,35.35,35.44,1100.0,18.8401,18.8881,18.8401,18.8881,1100.0
2011-03-30 13:05:00,35.47,35.49,35.47,35.49,300.0,18.9041,18.9147,18.9041,18.9147,300.0
2011-03-30 13:10:00,35.46,35.46,35.39,35.42,1100.0,18.8987,18.8987,18.8614,18.8774,1100.0
2011-03-30 13:15:00,35.42,35.42,35.42,35.42,200.0,18.8774,18.8774,18.8774,18.8774,200.0
2011-03-30 13:20:00,35.41,35.41,35.41,35.41,300.0,18.8721,18.8721,18.8721,18.8721,300.0
2011-03-30 13:25:00,35.41,35.41,35.41,35.41,100.0,18.8721,18.8721,18.8721,18.8721,100.0
2011-03-30 13:30:00,35.42,35.43,35.42,35.43,600.0,18.8774,18.8827,18.8774,18.8827,600.0
2011-03-30 13:35:00,35.43,35.43,35.43,35.43,500.0,18.8827,18.8827,18.8827,18.8827,500.0
2011-03-30 13:40:00,35.43,35.43,35.29,35.33,1900.0,18.8827,18.8827,18.8081,18.8294,1900.0
2011-03-30 13:45:00,35.29,35.29,35.29,35.29,300.0,18.8081,18.8081,18.8081,18.8081,300.0
2011-03-30 13:50:00,35.18,35.19,35.17,35.18,400.0,18.7495,18.7548,18.7442,18.7495,400.0
2011-03-30 13:55:00,35.23,35.23,35.2,35.2,400.0,18.7761,18.7761,18.7602,18.7602,400.0
2011-03-30 14:00:00,35.26,35.43,35.26,35.43,1900.0,18.7921,18.8827,18.7921,18.8827,1900.0
2011-03-30 14:05:00,35.43,35.5,35.43,35.44,2000.0,18.8827,18.92,18.8827,18.8881,2000.0
2011-03-30 14:10:00,35.43,35.46,35.43,35.46,700.0,18.8827,18.8987,18.8827,18.8987,700.0
2011-03-30 14:15:00,35.45,35.45,35.38,35.41,900.0,18.8934,18.8934,18.8561,18.8721,900.0
2011-03-30 14:20:00,35.4,35.44,35.29,35.35,7000.0,18.8667,18.8881,18.8081,18.8401,7000.0
2011-03-30 14:25:00,35.35,35.37,35.29,35.35,3200.0,18.8401,18.8508,18.8081,18.8401,3200.0
2011-03-30 14:30:00,35.32,35.35,35.27,35.34,900.0,18.8241,18.8401,18.7975,18.8348,900.0
2011-03-30 14:35:00,35.32,35.36,35.28,35.36,3800.0,18.8241,18.8454,18.8028,18.8454,3800.0
2011-03-30 14:40:00,35.41,35.42,35.41,35.42,700.0,18.8721,18.8774,18.8721,18.8774,700.0
2011-03-30 14:45:00,35.43,35.43,35.36,35.36,1100.0,18.8827,18.8827,18.8454,18.8454,1100.0
2011-03-30 14:50:00,35.36,35.45,35.36,35.45,1100.0,18.8454,18.8934,18.8454,18.8934,1100.0
2011-03-30 14:55:00,35.45,35.45,35.45,35.45,0.0,18.8934,18.8934,18.8934,18.8934,0.0
2011-03-30 15:00:00,35.45,35.45,35.36,35.36,1500.0,18.8934,18.8934,18.8454,18.8454,1500.0
2011-03-30 15:05:00,35.35,35.46,35.35,35.46,2900.0,18.8401,18.8987,18.8401,18.8987,2900.0
2011-03-30 15:10:00,35.46,35.5,35.43,35.43,2800.0,18.8987,18.92,18.8827,18.8827,2800.0
2011-03-30 15:15:00,35.35,35.41,35.35,35.37,6500.0,18.8401,18.8721,18.8401,18.8508,6500.0
2011-03-30 15:20:00,35.43,35.44,35.38,35.4,4100.0,18.8827,18.8881,18.8561,18.8667,4100.0
2011-03-30 15:25:00,35.36,35.41,35.33,35.39,2200.0,18.8454,18.8721,18.8294,18.8614,2200.0
2011-03-30 15:30:00,35.39,35.4,35.33,35.4,2900.0,18.8614,18.8667,18.8294,18.8667,2900.0
2011-03-30 15:35:00,35.39,35.4,35.35,35.38,1700.0,18.8614,18.8667,18.8401,18.8561,1700.0
2011-03-30 15:40:00,35.35,35.46,35.35,35.43,3200.0,18.8401,18.8987,18.8401,18.8827,3200.0
2011-03-30 15:45:00,35.44,35.49,35.41,35.46,5000.0,18.8881,18.9147,18.8721,18.8987,5000.0
2011-03-30 15:50:00,35.46,35.46,35.42,35.46,2700.0,18.8987,18.8987,18.8774,18.8987,2700.0
2011-03-30 15:55:00,35.46,35.5,35.39,35.5,4000.0,18.8987,18.92,18.8614,18.92,4000.0
2011-03-31 09:30:00,35.44,35.5,35.26,35.28,1100.0,18.8881,18.92,18.7921,18.8028,1100.0
2011-03-31 09:35:00,35.31,35.43,35.31,35.43,200.0,18.8188,18.8827,18.8188,18.8827,200.0
2011-03-31 09:40:00,35.18,35.19,34.91,35.16,7300.0,18.7495,18.7548,18.6056,18.7388,7300.0
2011-03-31 09:45:00,35.24,35.35,35.24,35.35,2300.0,18.7815,18.8401,18.7815,18.8401,2300.0
2011-03-31 09:50:00,35.35,35.42,35.31,35.31,1500.0,18.8401,18.8774,18.8188,18.8188,1500.0
2011-03-31 09:55:00,35.31,35.33,35.24,35.27,3600.0,18.8188,18.8294,18.7815,18.7975,3600.0
2011-03-31 10:00:00,35.25,35.25,35.24,35.24,600.0,18.7868,18.7868,18.7815,18.7815,600.0
2011-03-31 10:05:00,35.24,35.24,35.22,35.22,1100.0,18.7815,18.7815,18.7708,18.7708,1100.0
2011-03-31 10:10:00,35.27,35.27,35.23,35.24,700.0,18.7975,18.7975,18.7761,18.7815,700.0
2011-03-31 10:15:00,35.24,35.24,35.24,35.24,200.0,18.7815,18.7815,18.7815,18.7815,200.0
2011-03-31 10:20:00,35.24,35.31,35.23,35.31,1600.0,18.7815,18.8188,18.7761,18.8188,1600.0
2011-03-31 10:25:00,35.37,35.37,35.33,35.33,1100.0,18.8508,18.8508,18.8294,18.8294,1100.0
2011-03-31 10:30:00,35.35,35.35,35.25,35.25,1000.0,18.8401,18.8401,18.7868,18.7868,1000.0
2011-03-31 10:35:00,35.25,35.25,35.23,35.23,600.0,18.7868,18.7868,18.7761,18.7761,600.0
2011-03-31 10:40:00,35.23,35.27,35.23,35.27,1800.0,18.7761,18.7975,18.7761,18.7975,1800.0
2011-03-31 10:45:00,35.24,35.24,35.24,35.24,300.0,18.7815,18.7815,18.7815,18.7815,300.0
2011-03-31 10:50:00,35.24,35.46,35.24,35.46,3800.0,18.7815,18.8987,18.7815,18.8987,3800.0
2011-03-31 10:55:00,35.46,35.46,35.32,35.33,600.0,18.8987,18.8987,18.8241,18.8294,600.0
2011-03-31 11:00:00,35.4,35.4,35.25,35.26,600.0,18.8667,18.8667,18.7868,18.7921,600.0
2011-03-31 11:05:00,35.25,35.26,35.25,35.25,1000.0,18.7868,18.7921,18.7868,18.7868,1000.0
2011-03-31 11:10:00,35.25,35.35,35.25,35.35,1400.0,18.7868,18.8401,18.7868,18.8401,1400.0
2011-03-31 11:15:00,35.33,35.39,35.32,35.39,900.0,18.8294,18.8614,18.8241,18.8614,900.0
2011-03-31 11:20:00,35.32,35.34,35.3,35.3,700.0,18.8241,18.8348,18.8134,18.8134,700.0
2011-03-31 11:25:00,35.26,35.28,35.25,35.26,1100.0,18.7921,18.8028,18.7868,18.7921,1100.0
2011-03-31 11:30:00,35.24,35.24,35.24,35.24,300.0,18.7815,18.7815,18.7815,18.7815,300.0
2011-03-31 11:35:00,35.24,35.27,35.23,35.23,1500.0,18.7815,18.7975,18.7761,18.7761,1500.0
2011-03-31 11:40:00,35.23,35.23,35.06,35.07,1400.0,18.7761,18.7761,18.6855,18.6909,1400.0
2011-03-31 11:45:00,35.08,35.14,35.03,35.11,1800.0,18.6962,18.7282,18.6695,18.7122,1800.0
2011-03-31 11:50:00,35.18,35.19,35.18,35.19,600.0,18.7495,18.7548,18.7495,18.7548,600.0
2011-03-31 11:55:00,35.08,35.17,35.04,35.05,500.0,18.6962,18.7442,18.6749,18.6802,500.0
2011-03-31 12:00:00,35.04,35.1,35.04,35.04,900.0,18.6749,18.7069,18.6749,18.6749,900.0
2011-03-31 12:05:00,35.08,35.13,35.02,35.02,1400.0,18.6962,18.7228,18.6642,18.6642,1400.0
2011-03-31 12:10:00,35.02,35.11,35.02,35.11,1400.0,18.6642,18.7122,18.6642,18.7122,1400.0
2011-03-31 12:15:00,35.09,35.12,35.03,35.11,2500.0,18.7015,18.7175,18.6695,18.7122,2500.0
2011-03-31 12:20:00,35.13,35.32,35.11,35.26,3100.0,18.7228,18.8241,18.7122,18.7921,3100.0
2011-03-31 12:25:00,35.32,35.32,35.13,35.13,1400.0,18.8241,18.8241,18.7228,18.7228,1400.0
2011-03-31 12:30:00,35.09,35.09,35.04,35.06,800.0,18.7015,18.7015,18.6749,18.6855,800.0
2011-03-31 12:35:00,35.05,35.06,35.03,35.06,1500.0,18.6802,18.6855,18.6695,18.6855,1500.0
2011-03-31 12:40:00,35.03,35.05,35.02,35.02,900.0,18.6695,18.6802,18.6642,18.6642,900.0
2011-03-31 12:45:00,35.02,35.06,35.01,35.05,1500.0,18.6642,18.6855,18.6589,18.6802,1500.0
2011-03-31 12:50:00,35.05,35.05,35.01,35.02,1000.0,18.6802,18.6802,18.6589,18.6642,1000.0
2011-03-31 12:55:00,35.05,35.16,35.03,35.16,3400.0,18.6802,18.7388,18.6695,18.7388,3400.0
2011-03-31 13:00:00,35.15,35.19,35.15,35.17,6100.0,18.7335,18.7548,18.7335,18.7442,6100.0
2011-03-31 13:05:00,35.19,35.19,35.14,35.16,5200.0,18.7548,18.7548,18.7282,18.7388,5200.0
2011-03-31 13:10:00,35.18,35.24,35.11,35.11,5600.0,18.7495,18.7815,18.7122,18.7122,5600.0
2011-03-31 13:15:00,35.16,35.2,35.12,35.19,1100.0,18.7388,18.7602,18.7175,18.7548,1100.0
2011-03-31 13:20:00,35.13,35.19,35.08,35.19,2300.0,18.7228,18.7548,18.6962,18.7548,2300.0
2011-03-31 13:25:00,35.19,35.32,35.19,35.3,2400.0,18.7548,18.8241,18.7548,18.8134,2400.0
2011-03-31 13:30:00,35.23,35.42,35.23,35.42,2900.0,18.7761,18.8774,18.7761,18.8774,2900.0
2011-03-31 13:35:00,35.38,35.43,35.35,35.41,1600.0,18.8561,18.8827,18.8401,18.8721,1600.0
2011-03-31 13:40:00,35.37,35.4,35.25,35.3,3300.0,18.8508,18.8667,18.7868,18.8134,3300.0
2011-03-31 13:45:00,35.33,35.33,35.29,35.3,1500.0,18.8294,18.8294,18.8081,18.8134,1500.0
2011-03-31 13:50:00,35.24,35.3,35.23,35.26,5000.0,18.7815,18.8134,18.7761,18.7921,5000.0
2011-03-31 13:55:00,35.22,35.32,35.22,35.26,8300.0,18.7708,18.8241,18.7708,18.7921,8300.0
2011-03-31 14:00:00,35.26,35.29,35.26,35.29,2900.0,18.7921,18.8081,18.7921,18.8081,2900.0
2011-03-31 14:05:00,35.29,35.34,35.29,35.34,2800.0,18.8081,18.8348,18.8081,18.8348,2800.0
2011-03-31 14:10:00,35.29,35.32,35.27,35.28,3800.0,18.8081,18.8241,18.7975,18.8028,3800.0
2011-03-31 14:15:00,35.31,35.38,35.28,35.38,3500.0,18.8188,18.8561,18.8028,18.8561,3500.0
2011-03-31 14:20:00,35.38,35.38,35.34,35.36,3300.0,18.8561,18.8561,18.8348,18.8454,3300.0
2011-03-31 14:25:00,35.37,35.37,35.36,35.37,4000.0,18.8508,18.8508,18.8454,18.8508,4000.0
2011-03-31 14:30:00,35.37,35.38,35.32,35.33,3400.0,18.8508,18.8561,18.8241,18.8294,3400.0
2011-03-31 14:35:00,35.38,35.38,35.32,35.35,4300.0,18.8561,18.8561,18.8241,18.8401,4300.0
2011-03-31 14:40:00,35.35,35.35,35.3,35.34,4400.0,18.8401,18.8401,18.8134,18.8348,4400.0
2011-03-31 14:45:00,35.31,35.35,35.3,35.33,4200.0,18.8188,18.8401,18.8134,18.8294,4200.0
2011-03-31 14:50:00,35.36,35.38,35.35,35.37,4300.0,18.8454,18.8561,18.8401,18.8508,4300.0
2011-03-31 14:55:00,35.37,35.44,35.35,35.44,4300.0,18.8508,18.8881,18.8401,18.8881,4300.0
2011-03-31 15:00:00,35.43,35.46,35.41,35.46,3700.0,18.8827,18.8987,18.8721,18.8987,3700.0
2011-03-31 15:05:00,35.43,35.48,35.41,35.47,3000.0,18.8827,18.9094,18.8721,18.9041,3000.0
2011-03-31 15:10:00,35.48,35.52,35.47,35.51,4700.0,18.9094,18.9307,18.9041,18.9254,4700.0
2011-03-31 15:15:00,35.51,35.66,35.51,35.66,7500.0,18.9254,19.0053,18.9254,19.0053,7500.0
2011-03-31 15:20:00,35.66,35.74,35.66,35.74,23300.0,19.0053,19.0479,19.0053,19.0479,23300.0
2011-03-31 15:25:00,35.73,35.73,35.5,35.5,21200.0,19.0426,19.0426,18.92,18.92,21200.0
2011-03-31 15:30:00,35.5,35.54,35.36,35.5,23800.0,18.92,18.9414,18.8454,18.92,23800.0
2011-03-31 15:35:00,35.5,35.51,35.49,35.51,23900.0,18.92,18.9254,18.9147,18.9254,23900.0
2011-03-31 15:40:00,35.5,35.58,35.45,35.55,30400.0,18.92,18.9627,18.8934,18.9467,30400.0
2011-03-31 15:45:00,35.55,35.67,35.41,35.65,87200.0,18.9467,19.0106,18.8721,19.0,87200.0
2011-03-31 15:50:00,35.66,35.92,35.63,35.9,101300.0,19.0053,19.1439,18.9893,19.1332,101300.0
2011-03-31 15:55:00,35.9,36.34,35.85,36.24,296400.0,19.1332,19.3677,19.1066,19.3144,296400.0
2011-04-01 09:30:00,36.18,36.25,36.06,36.21,26700.0,19.2825,19.3198,19.2185,19.2984,26700.0
2011-04-01 09:35:00,36.2,36.26,36.01,36.01,19600.0,19.2931,19.3251,19.1918,19.1918,19600.0
2011-04-01 09:40:00,36.01,36.11,35.99,36.05,16100.0,19.1918,19.2451,19.1812,19.2132,16100.0
2011-04-01 09:45:00,36.05,36.2,35.99,36.01,10300.0,19.2132,19.2931,19.1812,19.1918,10300.0
2011-04-01 09:50:00,36.03,36.1,36.01,36.04,3600.0,19.2025,19.2398,19.1918,19.2078,3600.0
2011-04-01 09:55:00,36.03,36.05,35.91,35.91,6200.0,19.2025,19.2132,19.1386,19.1386,6200.0
2011-04-01 10:00:00,35.91,35.93,35.7,35.77,13800.0,19.1386,19.1492,19.0266,19.0639,13800.0
2011-04-01 10:05:00,35.77,35.8,35.75,35.8,7800.0,19.0639,19.0799,19.0533,19.0799,7800.0
2011-04-01 10:10:00,35.8,35.81,35.77,35.77,2600.0,19.0799,19.0853,19.0639,19.0639,2600.0
2011-04-01 10:15:00,35.75,35.89,35.75,35.89,5800.0,19.0533,19.1279,19.0533,19.1279,5800.0
2011-04-01 10:20:00,35.83,36.05,35.83,35.93,6900.0,19.0959,19.2132,19.0959,19.1492,6900.0
2011-04-01 10:25:00,35.93,36.04,35.93,36.01,9900.0,19.1492,19.2078,19.1492,19.1918,9900.0
2011-04-01 10:30:00,35.95,35.96,35.84,35.89,4100.0,19.1599,19.1652,19.1012,19.1279,4100.0
2011-04-01 10:35:00,35.89,35.9,35.85,35.85,1700.0,19.1279,19.1332,19.1066,19.1066,1700.0
2011-04-01 10:40:00,35.88,35.95,35.88,35.9,2800.0,19.1226,19.1599,19.1226,19.1332,2800.0
2011-04-01 10:45:00,35.95,35.96,35.91,35.91,1000.0,19.1599,19.1652,19.1386,19.1386,1000.0
2011-04-01 10:50:00,35.93,35.99,35.91,35.98,5300.0,19.1492,19.1812,19.1386,19.1759,5300.0
2011-04-01 10:55:00,35.99,36.02,35.97,36.02,2500.0,19.1812,19.1972,19.1705,19.1972,2500.0
2011-04-01 11:00:00,36.09,36.09,35.99,36.07,2000.0,19.2345,19.2345,19.1812,19.2238,2000.0
2011-04-01 11:05:00,36.07,36.19,36.07,36.16,1500.0,19.2238,19.2878,19.2238,19.2718,1500.0
2011-04-01 11:10:00,36.13,36.29,36.13,36.16,5800.0,19.2558,19.3411,19.2558,19.2718,5800.0
2011-04-01 11:15:00,36.22,36.22,36.17,36.17,3100.0,19.3038,19.3038,19.2771,19.2771,3100.0
2011-04-01 11:20:00,36.22,36.22,36.16,36.16,1600.0,19.3038,19.3038,19.2718,19.2718,1600.0
2011-04-01 11:25:00,36.17,36.22,36.16,36.22,2100.0,19.2771,19.3038,19.2718,19.3038,2100.0
2011-04-01 11:30:00,36.23,36.45,36.18,36.39,6200.0,19.3091,19.4264,19.2825,19.3944,6200.0
2011-04-01 11:35:00,36.34,36.41,36.34,36.38,2400.0,19.3677,19.405,19.3677,19.389,2400.0
2011-04-01 11:40:00,36.35,36.4,36.31,36.32,1500.0,19.3731,19.3997,19.3517,19.3571,1500.0
2011-04-01 11:45:00,36.34,36.36,36.32,36.34,3000.0,19.3677,19.3784,19.3571,19.3677,3000.0
2011-04-01 11:50:00,36.34,36.36,36.29,36.32,1800.0,19.3677,19.3784,19.3411,19.3571,1800.0
2011-04-01 11:55:00,36.32,36.38,36.32,36.34,2200.0,19.3571,19.389,19.3571,19.3677,2200.0
2011-04-01 12:00:00,36.34,36.53,36.34,36.44,4900.0,19.3677,19.469,19.3677,19.421,4900.0
2011-04-01 12:05:00,36.44,36.61,36.44,36.56,3500.0,19.421,19.5116,19.421,19.485,3500.0
2011-04-01 12:10:00,36.56,36.69,36.56,36.65,1900.0,19.485,19.5543,19.485,19.5329,1900.0
2011-04-01 12:15:00,36.64,36.73,36.6,36.65,2300.0,19.5276,19.5756,19.5063,19.5329,2300.0
2011-04-01 12:20:00,36.68,36.71,36.67,36.69,800.0,19.5489,19.5649,19.5436,19.5543,800.0
2011-04-01 12:25:00,36.66,36.72,36.66,36.71,1900.0,19.5383,19.5702,19.5383,19.5649,1900.0
2011-04-01 12:30:00,36.71,36.73,36.68,36.73,1300.0,19.5649,19.5756,19.5489,19.5756,1300.0
2011-04-01 12:35:00,36.72,36.73,36.52,36.55,2600.0,19.5702,19.5756,19.4637,19.4796,2600.0
2011-04-01 12:40:00,36.54,36.6,36.51,36.6,3600.0,19.4743,19.5063,19.4583,19.5063,3600.0
2011-04-01 12:45:00,36.61,36.63,36.58,36.58,1100.0,19.5116,19.5223,19.4956,19.4956,1100.0
2011-04-01 12:50:00,36.59,36.62,36.59,36.61,1000.0,19.501,19.517,19.501,19.5116,1000.0
2011-04-01 12:55:00,36.62,36.68,36.58,36.62,4800.0,19.517,19.5489,19.4956,19.517,4800.0
2011-04-01 13:00:00,36.64,36.7,36.64,36.65,2600.0,19.5276,19.5596,19.5276,19.5329,2600.0
2011-04-01 13:05:00,36.67,36.7,36.63,36.66,3100.0,19.5436,19.5596,19.5223,19.5383,3100.0
2011-04-01 13:10:00,36.65,36.7,36.64,36.67,2400.0,19.5329,19.5596,19.5276,19.5436,2400.0
2011-04-01 13:15:00,36.64,36.67,36.56,36.63,1400.0,19.5276,19.5436,19.485,19.5223,1400.0
2011-04-01 13:20:00,36.64,36.64,36.56,36.56,5000.0,19.5276,19.5276,19.485,19.485,5000.0
2011-04-01 13:25:00,36.56,36.56,36.56,36.56,100.0,19.485,19.485,19.485,19.485,100.0
2011-04-01 13:30:00,36.58,36.59,36.33,36.38,3900.0,19.4956,19.501,19.3624,19.389,3900.0
2011-04-01 13:35:00,36.39,36.39,36.38,36.38,300.0,19.3944,19.3944,19.389,19.389,300.0
2011-04-01 13:40:00,36.35,36.44,36.35,36.43,1500.0,19.3731,19.421,19.3731,19.4157,1500.0
2011-04-01 13:45:00,36.48,36.58,36.48,36.58,2400.0,19.4423,19.4956,19.4423,19.4956,2400.0
2011-04-01 13:50:00,36.54,36.6,36.54,36.57,4600.0,19.4743,19.5063,19.4743,19.4903,4600.0
2011-04-01 13:55:00,36.58,36.58,36.55,36.57,1900.0,19.4956,19.4956,19.4796,19.4903,1900.0
2011-04-01 14:00:00,36.57,36.63,36.55,36.57,3800.0,19.4903,19.5223,19.4796,19.4903,3800.0
2011-04-01 14:05:00,36.55,36.58,36.46,36.46,4100.0,19.4796,19.4956,19.4317,19.4317,4100.0
2011-04-01 14:10:00,36.47,36.48,36.43,36.45,1800.0,19.437,19.4423,19.4157,19.4264,1800.0
2011-04-01 14:15:00,36.47,36.58,36.44,36.49,4400.0,19.437,19.4956,19.421,19.4477,4400.0
2011-04-01 14:20:00,36.49,36.49,36.46,36.49,700.0,19.4477,19.4477,19.4317,19.4477,700.0
2011-04-01 14:25:00,36.48,36.48,36.44,36.47,600.0,19.4423,19.4423,19.421,19.437,600.0
2011-04-01 14:30:00,36.45,36.49,36.45,36.49,300.0,19.4264,19.4477,19.4264,19.4477,300.0
2011-04-01 14:35:00,36.45,36.47,36.45,36.47,200.0,19.4264,19.437,19.4264,19.437,200.0
2011-04-01 14:40:00,36.44,36.44,36.44,36.44,100.0,19.421,19.421,19.421,19.421,100.0
2011-04-01 14:45:00,36.45,36.48,35.99,35.99,10700.0,19.4264,19.4423,19.1812,19.1812,10700.0
2011-04-01 14:50:00,35.97,36.05,35.94,36.0,8100.0,19.1705,19.2132,19.1545,19.1865,8100.0
2011-04-01 14:55:00,36.05,36.06,36.01,36.06,1900.0,19.2132,19.2185,19.1918,19.2185,1900.0
2011-04-01 15:00:00,36.04,36.06,36.0,36.02,2400.0,19.2078,19.2185,19.1865,19.1972,2400.0
2011-04-01 15:05:00,36.02,36.06,36.0,36.0,4500.0,19.1972,19.2185,19.1865,19.1865,4500.0
2011-04-01 15:10:00,36.0,36.03,35.88,35.89,4500.0,19.1865,19.2025,19.1226,19.1279,4500.0
2011-04-01 15:15:00,35.91,35.92,35.9,35.92,1800.0,19.1386,19.1439,19.1332,19.1439,1800.0
2011-04-01 15:20:00,35.9,35.91,35.83,35.89,6900.0,19.1332,19.1386,19.0959,19.1279,6900.0
2011-04-01 15:25:00,35.86,35.9,35.86,35.89,3100.0,19.1119,19.1332,19.1119,19.1279,3100.0
2011-04-01 15:30:00,35.89,36.1,35.88,35.9,9300.0,19.1279,19.2398,19.1226,19.1332,9300.0
2011-04-01 15:35:00,35.9,35.94,35.89,35.92,2100.0,19.1332,19.1545,19.1279,19.1439,2100.0
2011-04-01 15:40:00,35.92,36.0,35.91,35.96,8700.0,19.1439,19.1865,19.1386,19.1652,8700.0
2011-04-01 15:45:00,35.98,36.05,35.97,36.0,13000.0,19.1759,19.2132,19.1705,19.1865,13000.0
2011-04-01 15:50:00,36.0,36.0,36.0,36.0,6000.0,19.1865,19.1865,19.1865,19.1865,6000.0
2011-04-01 15:55:00,36.0,36.15,35.96,35.99,42500.0,19.1865,19.2665,19.1652,19.1812,42500.0
2011-04-04 09:30:00,36.5,36.51,35.47,35.91,28200.0,19.453,19.4583,18.9041,19.1386,28200.0
2011-04-04 09:35:00,36.03,36.04,35.85,35.86,23800.0,19.2025,19.2078,19.1066,19.1119,23800.0
2011-04-04 09:40:00,35.87,35.9,35.86,35.88,1400.0,19.1172,19.1332,19.1119,19.1226,1400.0
2011-04-04 09:45:00,35.9,35.9,35.77,35.77,8400.0,19.1332,19.1332,19.0639,19.0639,8400.0
2011-04-04 09:50:00,35.77,35.78,35.77,35.78,3400.0,19.0639,19.0693,19.0639,19.0693,3400.0
2011-04-04 09:55:00,35.78,35.78,35.77,35.77,1700.0,19.0693,19.0693,19.0639,19.0639,1700.0
2011-04-04 10:00:00,35.78,35.78,35.77,35.77,3200.0,19.0693,19.0693,19.0639,19.0639,3200.0
2011-04-04 10:05:00,35.77,35.77,35.77,35.77,900.0,19.0639,19.0639,19.0639,19.0639,900.0
2011-04-04 10:10:00,35.77,35.77,35.77,35.77,1100.0,19.0639,19.0639,19.0639,19.0639,1100.0
2011-04-04 10:15:00,35.77,35.78,35.77,35.77,6000.0,19.0639,19.0693,19.0639,19.0639,6000.0
2011-04-04 10:20:00,35.77,35.77,35.77,35.77,1200.0,19.0639,19.0639,19.0639,19.0639,1200.0
2011-04-04 10:25:00,35.78,35.78,35.77,35.77,3100.0,19.0693,19.0693,19.0639,19.0639,3100.0
2011-04-04 10:30:00,35.77,35.78,35.77,35.78,2400.0,19.0639,19.0693,19.0639,19.0693,2400.0
2011-04-04 10:35:00,35.77,35.81,35.77,35.77,4500.0,19.0639,19.0853,19.0639,19.0639,4500.0
2011-04-04 10:40:00,35.79,35.79,35.77,35.77,7400.0,19.0746,19.0746,19.0639,19.0639,7400.0
2011-04-04 10:45:00,35.78,35.78,35.47,35.47,33200.0,19.0693,19.0693,18.9041,18.9041,33200.0
2011-04-04 10:50:00,35.49,35.49,35.08,35.1,18400.0,18.9147,18.9147,18.6962,18.7069,18400.0
2011-04-04 10:55:00,35.08,35.14,35.05,35.05,6500.0,18.6962,18.7282,18.6802,18.6802,6500.0
2011-04-04 11:00:00,35.02,35.02,34.87,34.91,5400.0,18.6642,18.6642,18.5843,18.6056,5400.0
2011-04-04 11:05:00,34.87,34.99,34.87,34.99,12300.0,18.5843,18.6482,18.5843,18.6482,12300.0
2011-04-04 11:10:00,34.98,34.98,34.75,34.81,5000.0,18.6429,18.6429,18.5203,18.5523,5000.0
2011-04-04 11:15:00,34.75,34.91,34.66,34.85,15100.0,18.5203,18.6056,18.4724,18.5736,15100.0
2011-04-04 11:20:00,34.85,34.93,34.85,34.9,3500.0,18.5736,18.6163,18.5736,18.6003,3500.0
2011-04-04 11:25:00,34.91,34.94,34.83,34.85,2300.0,18.6056,18.6216,18.563,18.5736,2300.0
2011-04-04 11:30:00,34.9,34.91,34.83,34.9,2800.0,18.6003,18.6056,18.563,18.6003,2800.0
2011-04-04 11:35:00,34.89,34.89,34.83,34.86,1900.0,18.5949,18.5949,18.563,18.5789,1900.0
2011-04-04 11:40:00,34.84,34.87,34.83,34.83,3800.0,18.5683,18.5843,18.563,18.563,3800.0
2011-04-04 11:45:00,34.83,34.88,34.83,34.84,1500.0,18.563,18.5896,18.563,18.5683,1500.0
2011-04-04 11:50:00,34.86,34.87,34.84,34.87,2400.0,18.5789,18.5843,18.5683,18.5843,2400.0
2011-04-04 11:55:00,34.85,34.94,34.84,34.91,13300.0,18.5736,18.6216,18.5683,18.6056,13300.0
2011-04-04 12:00:00,34.92,35.13,34.92,35.08,5000.0,18.6109,18.7228,18.6109,18.6962,5000.0
2011-04-04 12:05:00,35.11,35.11,35.01,35.03,3000.0,18.7122,18.7122,18.6589,18.6695,3000.0
2011-04-04 12:10:00,35.02,35.04,34.97,35.02,8500.0,18.6642,18.6749,18.6376,18.6642,8500.0
2011-04-04 12:15:00,35.01,35.02,35.0,35.0,2800.0,18.6589,18.6642,18.6536,18.6536,2800.0
2011-04-04 12:20:00,35.01,35.02,34.95,34.95,8200.0,18.6589,18.6642,18.6269,18.6269,8200.0
2011-04-04 12:25:00,34.94,34.94,34.88,34.89,7200.0,18.6216,18.6216,18.5896,18.5949,7200.0
2011-04-04 12:30:00,34.89,34.94,34.88,34.89,9200.0,18.5949,18.6216,18.5896,18.5949,9200.0
2011-04-04 12:35:00,34.89,34.9,34.75,34.8,28600.0,18.5949,18.6003,18.5203,18.547,28600.0
2011-04-04 12:40:00,34.8,34.88,34.79,34.86,24200.0,18.547,18.5896,18.5416,18.5789,24200.0
2011-04-04 12:45:00,34.86,34.86,34.61,34.65,9000.0,18.5789,18.5789,18.4457,18.467,9000.0
2011-04-04 12:50:00,34.64,34.81,34.56,34.7,40900.0,18.4617,18.5523,18.4191,18.4937,40900.0
2011-04-04 12:55:00,34.7,34.7,34.5,34.66,16400.0,18.4937,18.4937,18.3871,18.4724,16400.0
2011-04-04 13:00:00,34.76,34.8,34.63,34.63,4600.0,18.5256,18.547,18.4564,18.4564,4600.0
2011-04-04 13:05:00,34.67,34.7,34.43,34.62,10200.0,18.4777,18.4937,18.3498,18.451,10200.0
2011-04-04 13:10:00,34.64,34.71,34.62,34.63,7100.0,18.4617,18.499,18.451,18.4564,7100.0
2011-04-04 13:15:00,34.71,34.74,34.63,34.69,3300.0,18.499,18.515,18.4564,18.4883,3300.0
2011-04-04 13:20:00,34.77,34.8,34.55,34.55,1400.0,18.531,18.547,18.4137,18.4137,1400.0
2011-04-04 13:25:00,34.55,34.56,34.51,34.52,2200.0,18.4137,18.4191,18.3924,18.3977,2200.0
2011-04-04 13:30:00,34.52,34.61,34.52,34.54,3700.0,18.3977,18.4457,18.3977,18.4084,3700.0
2011-04-04 13:35:00,34.59,34.59,34.45,34.46,900.0,18.435,18.435,18.3604,18.3658,900.0
2011-04-04 13:40:00,34.53,34.53,34.45,34.52,1300.0,18.4031,18.4031,18.3604,18.3977,1300.0
2011-04-04 13:45:00,34.53,34.65,34.53,34.59,1500.0,18.4031,18.467,18.4031,18.435,1500.0
2011-04-04 13:50:00,34.58,34.58,34.45,34.45,5700.0,18.4297,18.4297,18.3604,18.3604,5700.0
2011-04-04 13:55:00,34.47,34.47,34.15,34.24,16800.0,18.3711,18.3711,18.2005,18.2485,16800.0
2011-04-04 14:00:00,34.24,34.28,34.16,34.22,1700.0,18.2485,18.2698,18.2059,18.2379,1700.0
2011-04-04 14:05:00,34.2,34.28,34.19,34.21,1100.0,18.2272,18.2698,18.2219,18.2325,1100.0
2011-04-04 14:10:00,34.24,34.27,34.12,34.12,2300.0,18.2485,18.2645,18.1846,18.1846,2300.0
2011-04-04 14:15:00,34.16,34.2,34.16,34.17,800.0,18.2059,18.2272,18.2059,18.2112,800.0
2011-04-04 14:20:00,34.21,34.21,34.15,34.15,5400.0,18.2325,18.2325,18.2005,18.2005,5400.0
2011-04-04 14:25:00,34.15,34.15,34.0,34.0,3300.0,18.2005,18.2005,18.1206,18.1206,3300.0
2011-04-04 14:30:00,34.06,34.07,33.97,33.97,3600.0,18.1526,18.1579,18.1046,18.1046,3600.0
2011-04-04 14:35:00,33.91,34.12,33.85,34.07,11600.0,18.0726,18.1846,18.0407,18.1579,11600.0
2011-04-04 14:40:00,34.06,34.06,33.89,33.96,7800.0,18.1526,18.1526,18.062,18.0993,7800.0
2011-04-04 14:45:00,33.94,33.98,33.94,33.96,4200.0,18.0886,18.1099,18.0886,18.0993,4200.0
2011-04-04 14:50:00,33.98,33.98,33.69,33.72,8300.0,18.1099,18.1099,17.9554,17.9714,8300.0
2011-04-04 14:55:00,33.72,33.95,33.56,33.9,66000.0,17.9714,18.094,17.8861,18.0673,66000.0
2011-04-04 15:00:00,33.86,33.94,33.85,33.86,4200.0,18.046,18.0886,18.0407,18.046,4200.0
2011-04-04 15:05:00,33.86,33.86,33.78,33.81,5600.0,18.046,18.046,18.0034,18.0193,5600.0
2011-04-04 15:10:00,33.78,33.93,33.78,33.9,23800.0,18.0034,18.0833,18.0034,18.0673,23800.0
2011-04-04 15:15:00,33.93,33.93,33.82,33.82,2800.0,18.0833,18.0833,18.0247,18.0247,2800.0
2011-04-04 15:20:00,33.8,33.88,33.8,33.84,4900.0,18.014,18.0566,18.014,18.0353,4900.0
2011-04-04 15:25:00,33.87,33.89,33.8,33.85,5700.0,18.0513,18.062,18.014,18.0407,5700.0
2011-04-04 15:30:00,33.85,33.88,33.85,33.88,4300.0,18.0407,18.0566,18.0407,18.0566,4300.0
2011-04-04 15:35:00,33.88,33.92,33.88,33.9,10100.0,18.0566,18.078,18.0566,18.0673,10100.0
2011-04-04 15:40:00,33.91,33.95,33.89,33.95,9500.0,18.0726,18.094,18.062,18.094,9500.0
2011-04-04 15:45:00,33.95,34.01,33.83,33.93,11400.0,18.094,18.1259,18.03,18.0833,11400.0
2011-04-04 15:50:00,33.93,33.93,33.88,33.88,23100.0,18.0833,18.0833,18.0566,18.0566,23100.0
2011-04-04 15:55:00,33.86,33.89,33.84,33.84,12000.0,18.046,18.062,18.0353,18.0353,12000.0
2011-04-05 09:30:00,33.81,33.81,33.46,33.52,3000.0,18.0193,18.0193,17.8328,17.8648,3000.0
2011-04-05 09:35:00,33.61,33.62,33.57,33.61,1400.0,17.9127,17.9181,17.8914,17.9127,1400.0
2011-04-05 09:40:00,33.54,33.54,32.95,33.28,28000.0,17.8754,17.8754,17.561,17.7369,28000.0
2011-04-05 09:45:00,33.46,33.49,33.44,33.49,900.0,17.8328,17.8488,17.8221,17.8488,900.0
2011-04-05 09:50:00,33.48,33.49,33.42,33.43,500.0,17.8435,17.8488,17.8115,17.8168,500.0
2011-04-05 09:55:00,33.42,33.45,33.28,33.34,1700.0,17.8115,17.8275,17.7369,17.7688,1700.0
2011-04-05 10:00:00,33.34,33.34,33.28,33.34,2400.0,17.7688,17.7688,17.7369,17.7688,2400.0
2011-04-05 10:05:00,33.33,33.33,33.26,33.26,1600.0,17.7635,17.7635,17.7262,17.7262,1600.0
2011-04-05 10:10:00,33.25,33.25,33.19,33.19,1900.0,17.7209,17.7209,17.6889,17.6889,1900.0
2011-04-05 10:15:00,33.25,33.25,33.13,33.19,3600.0,17.7209,17.7209,17.6569,17.6889,3600.0
2011-04-05 10:20:00,33.2,33.25,33.2,33.25,1600.0,17.6942,17.7209,17.6942,17.7209,1600.0
2011-04-05 10:25:00,33.25,33.25,33.2,33.2,1400.0,17.7209,17.7209,17.6942,17.6942,1400.0
2011-04-05 10:30:00,33.19,33.21,33.12,33.12,3500.0,17.6889,17.6996,17.6516,17.6516,3500.0
2011-04-05 10:35:00,33.17,33.18,33.09,33.11,2000.0,17.6782,17.6836,17.6356,17.6463,2000.0
2011-04-05 10:40:00,33.1,33.18,33.1,33.18,3600.0,17.6409,17.6836,17.6409,17.6836,3600.0
2011-04-05 10:45:00,33.25,33.4,33.25,33.35,3700.0,17.7209,17.8008,17.7209,17.7742,3700.0
2011-04-05 10:50:00,33.34,33.39,33.33,33.33,700.0,17.7688,17.7955,17.7635,17.7635,700.0
2011-04-05 10:55:00,33.33,33.37,33.31,33.33,4600.0,17.7635,17.7848,17.7529,17.7635,4600.0
2011-04-05 11:00:00,33.36,33.48,33.36,33.48,4500.0,17.7795,17.8435,17.7795,17.8435,4500.0
2011-04-05 11:05:00,33.47,33.5,33.42,33.42,1200.0,17.8381,17.8541,17.8115,17.8115,1200.0
2011-04-05 11:10:00,33.4,33.44,33.4,33.41,800.0,17.8008,17.8221,17.8008,17.8062,800.0
2011-04-05 11:15:00,33.42,33.57,33.42,33.57,8500.0,17.8115,17.8914,17.8115,17.8914,8500.0
2011-04-05 11:20:00,33.52,33.57,33.35,33.44,8700.0,17.8648,17.8914,17.7742,17.8221,8700.0
2011-04-05 11:25:00,33.46,33.46,33.4,33.4,1100.0,17.8328,17.8328,17.8008,17.8008,1100.0
2011-04-05 11:30:00,33.44,33.45,33.4,33.45,1100.0,17.8221,17.8275,17.8008,17.8275,1100.0
2011-04-05 11:35:00,33.48,33.48,33.43,33.43,1600.0,17.8435,17.8435,17.8168,17.8168,1600.0
2011-04-05 11:40:00,33.46,33.52,33.39,33.52,12900.0,17.8328,17.8648,17.7955,17.8648,12900.0
2011-04-05 11:45:00,33.52,33.52,33.42,33.5,3400.0,17.8648,17.8648,17.8115,17.8541,3400.0
2011-04-05 11:50:00,33.56,33.57,33.52,33.55,1800.0,17.8861,17.8914,17.8648,17.8808,1800.0
2011-04-05 11:55:00,33.56,33.57,33.41,33.51,8500.0,17.8861,17.8914,17.8062,17.8595,8500.0
2011-04-05 12:00:00,33.52,33.52,33.47,33.47,600.0,17.8648,17.8648,17.8381,17.8381,600.0
2011-04-05 12:05:00,33.53,33.53,33.47,33.49,500.0,17.8701,17.8701,17.8381,17.8488,500.0
2011-04-05 12:10:00,33.46,33.5,33.45,33.45,900.0,17.8328,17.8541,17.8275,17.8275,900.0
2011-04-05 12:15:00,33.45,33.5,33.45,33.47,900.0,17.8275,17.8541,17.8275,17.8381,900.0
2011-04-05 12:20:00,33.44,33.5,33.44,33.49,1800.0,17.8221,17.8541,17.8221,17.8488,1800.0
2011-04-05 12:25:00,33.48,33.53,33.48,33.49,600.0,17.8435,17.8701,17.8435,17.8488,600.0
2011-04-05 12:30:00,33.53,33.53,33.5,33.52,700.0,17.8701,17.8701,17.8541,17.8648,700.0
2011-04-05 12:35:00,33.44,33.55,33.44,33.5,1200.0,17.8221,17.8808,17.8221,17.8541,1200.0
2011-04-05 12:40:00,33.45,33.51,33.45,33.5,500.0,17.8275,17.8595,17.8275,17.8541,500.0
2011-04-05 12:45:00,33.53,33.57,33.51,33.51,3500.0,17.8701,17.8914,17.8595,17.8595,3500.0
2011-04-05 12:50:00,33.54,33.72,33.54,33.72,11700.0,17.8754,17.9714,17.8754,17.9714,11700.0
2011-04-05 12:55:00,33.79,33.88,33.77,33.88,13000.0,18.0087,18.0566,17.998,18.0566,13000.0
2011-04-05 13:00:00,33.97,34.01,33.85,33.96,11100.0,18.1046,18.1259,18.0407,18.0993,11100.0
2011-04-05 13:05:00,34.0,34.1,33.92,33.95,6500.0,18.1206,18.1739,18.078,18.094,6500.0
2011-04-05 13:10:00,33.88,33.89,33.76,33.76,2400.0,18.0566,18.062,17.9927,17.9927,2400.0
2011-04-05 13:15:00,33.78,33.91,33.76,33.91,1300.0,18.0034,18.0726,17.9927,18.0726,1300.0
2011-04-05 13:20:00,33.91,33.94,33.85,33.91,600.0,18.0726,18.0886,18.0407,18.0726,600.0
2011-04-05 13:25:00,33.93,33.93,33.9,33.9,300.0,18.0833,18.0833,18.0673,18.0673,300.0
2011-04-05 13:30:00,33.85,33.92,33.85,33.92,200.0,18.0407,18.078,18.0407,18.078,200.0
2011-04-05 13:35:00,33.89,33.91,33.88,33.91,500.0,18.062,18.0726,18.0566,18.0726,500.0
2011-04-05 13:40:00,33.88,33.94,33.88,33.94,500.0,18.0566,18.0886,18.0566,18.0886,500.0
2011-04-05 13:45:00,33.94,33.95,33.91,33.92,500.0,18.0886,18.094,18.0726,18.078,500.0
2011-04-05 13:50:00,33.91,33.95,33.9,33.95,1800.0,18.0726,18.094,18.0673,18.094,1800.0
2011-04-05 13:55:00,33.93,33.97,33.93,33.94,1200.0,18.0833,18.1046,18.0833,18.0886,1200.0
2011-04-05 14:00:00,33.95,34.07,33.95,34.07,9200.0,18.094,18.1579,18.094,18.1579,9200.0
2011-04-05 14:05:00,34.06,34.06,33.92,33.92,3300.0,18.1526,18.1526,18.078,18.078,3300.0
2011-04-05 14:10:00,33.92,33.93,33.88,33.93,1400.0,18.078,18.0833,18.0566,18.0833,1400.0
2011-04-05 14:15:00,33.99,34.01,33.98,33.98,500.0,18.1153,18.1259,18.1099,18.1099,500.0
2011-04-05 14:20:00,34.0,34.02,33.96,33.96,1500.0,18.1206,18.1313,18.0993,18.0993,1500.0
2011-04-05 14:25:00,33.97,33.97,33.9,33.9,600.0,18.1046,18.1046,18.0673,18.0673,600.0
2011-04-05 14:30:00,33.97,33.97,33.92,33.92,1300.0,18.1046,18.1046,18.078,18.078,1300.0
2011-04-05 14:35:00,33.94,34.0,33.89,34.0,900.0,18.0886,18.1206,18.062,18.1206,900.0
2011-04-05 14:40:00,34.0,34.07,33.98,34.01,2800.0,18.1206,18.1579,18.1099,18.1259,2800.0
2011-04-05 14:45:00,34.07,34.09,34.0,34.0,1800.0,18.1579,18.1686,18.1206,18.1206,1800.0
2011-04-05 14:50:00,34.02,34.02,33.99,33.99,400.0,18.1313,18.1313,18.1153,18.1153,400.0
2011-04-05 14:55:00,33.98,34.08,33.98,34.08,5400.0,18.1099,18.1632,18.1099,18.1632,5400.0
2011-04-05 15:00:00,34.06,34.07,34.04,34.05,1700.0,18.1526,18.1579,18.1419,18.1472,1700.0
2011-04-05 15:05:00,34.06,34.14,34.04,34.07,4500.0,18.1526,18.1952,18.1419,18.1579,4500.0
2011-04-05 15:10:00,34.11,34.11,34.05,34.09,2900.0,18.1792,18.1792,18.1472,18.1686,2900.0
2011-04-05 15:15:00,34.12,34.13,34.09,34.1,2400.0,18.1846,18.1899,18.1686,18.1739,2400.0
2011-04-05 15:20:00,34.06,34.09,34.04,34.06,1100.0,18.1526,18.1686,18.1419,18.1526,1100.0
2011-04-05 15:25:00,34.07,34.1,34.06,34.08,2000.0,18.1579,18.1739,18.1526,18.1632,2000.0
2011-04-05 15:30:00,34.08,34.09,34.05,34.08,2500.0,18.1632,18.1686,18.1472,18.1632,2500.0
2011-04-05 15:35:00,34.05,34.1,34.05,34.1,2000.0,18.1472,18.1739,18.1472,18.1739,2000.0
2011-04-05 15:40:00,34.06,34.13,34.06,34.08,5000.0,18.1526,18.1899,18.1526,18.1632,5000.0
2011-04-05 15:45:00,34.1,34.1,34.0,34.0,6700.0,18.1739,18.1739,18.1206,18.1206,6700.0
2011-04-05 15:50:00,33.99,34.02,33.99,33.99,2200.0,18.1153,18.1313,18.1153,18.1153,2200.0
2011-04-05 15:55:00,33.99,34.01,33.82,33.93,13900.0,18.1153,18.1259,18.0247,18.0833,13900.0
2011-04-06 09:30:00,34.06,34.06,34.04,34.04,1100.0,18.1526,18.1526,18.1419,18.1419,1100.0
2011-04-06 09:35:00,33.99,34.15,33.98,34.15,800.0,18.1153,18.2005,18.1099,18.2005,800.0
2011-04-06 09:40:00,34.19,34.39,34.19,34.27,6400.0,18.2219,18.3285,18.2219,18.2645,6400.0
2011-04-06 09:45:00,34.3,34.47,34.3,34.42,3300.0,18.2805,18.3711,18.2805,18.3444,3300.0
2011-04-06 09:50:00,34.49,34.51,34.41,34.42,3800.0,18.3818,18.3924,18.3391,18.3444,3800.0
2011-04-06 09:55:00,34.43,34.5,34.37,34.37,4800.0,18.3498,18.3871,18.3178,18.3178,4800.0
2011-04-06 10:00:00,34.34,34.36,34.17,34.31,2600.0,18.3018,18.3125,18.2112,18.2858,2600.0
2011-04-06 10:05:00,34.3,34.34,34.13,34.13,4500.0,18.2805,18.3018,18.1899,18.1899,4500.0
2011-04-06 10:10:00,34.19,34.32,34.16,34.22,1700.0,18.2219,18.2911,18.2059,18.2379,1700.0
2011-04-06 10:15:00,34.12,34.28,34.12,34.2,1800.0,18.1846,18.2698,18.1846,18.2272,1800.0
2011-04-06 10:20:00,34.1,34.2,34.1,34.15,600.0,18.1739,18.2272,18.1739,18.2005,600.0
2011-04-06 10:25:00,34.15,34.3,34.15,34.21,3100.0,18.2005,18.2805,18.2005,18.2325,3100.0
2011-04-06 10:30:00,34.2,34.2,34.16,34.19,1100.0,18.2272,18.2272,18.2059,18.2219,1100.0
2011-04-06 10:35:00,34.15,34.15,34.0,34.0,2100.0,18.2005,18.2005,18.1206,18.1206,2100.0
2011-04-06 10:40:00,33.98,34.01,33.72,34.01,1400.0,18.1099,18.1259,17.9714,18.1259,1400.0
2011-04-06 10:45:00,33.93,34.04,33.93,34.04,1500.0,18.0833,18.1419,18.0833,18.1419,1500.0
2011-04-06 10:50:00,34.05,34.05,33.87,33.87,2500.0,18.1472,18.1472,18.0513,18.0513,2500.0
2011-04-06 10:55:00,33.87,33.87,33.87,33.87,0.0,18.0513,18.0513,18.0513,18.0513,0.0
2011-04-06 11:00:00,33.87,33.87,33.87,33.87,0.0,18.0513,18.0513,18.0513,18.0513,0.0
2011-04-06 11:05:00,33.87,33.88,33.84,33.86,800.0,18.0513,18.0566,18.0353,18.046,800.0
2011-04-06 11:10:00,33.85,33.85,33.85,33.85,100.0,18.0407,18.0407,18.0407,18.0407,100.0
2011-04-06 11:15:00,33.85,33.85,33.85,33.85,200.0,18.0407,18.0407,18.0407,18.0407,200.0
2011-04-06 11:20:00,33.85,33.86,33.85,33.86,1800.0,18.0407,18.046,18.0407,18.046,1800.0
2011-04-06 11:25:00,33.9,33.9,33.9,33.9,1600.0,18.0673,18.0673,18.0673,18.0673,1600.0
2011-04-06 11:30:00,33.9,33.9,33.89,33.89,2500.0,18.0673,18.0673,18.062,18.062,2500.0
2011-04-06 11:35:00,33.89,33.89,33.87,33.87,400.0,18.062,18.062,18.0513,18.0513,400.0
2011-04-06 11:40:00,33.76,33.84,33.76,33.84,200.0,17.9927,18.0353,17.9927,18.0353,200.0
2011-04-06 11:45:00,33.85,33.85,33.85,33.85,200.0,18.0407,18.0407,18.0407,18.0407,200.0
2011-04-06 11:50:00,33.9,33.9,33.9,33.9,800.0,18.0673,18.0673,18.0673,18.0673,800.0
2011-04-06 11:55:00,33.9,33.9,33.85,33.85,1300.0,18.0673,18.0673,18.0407,18.0407,1300.0
2011-04-06 12:00:00,33.82,33.83,33.81,33.81,900.0,18.0247,18.03,18.0193,18.0193,900.0
2011-04-06 12:05:00,33.81,33.84,33.81,33.84,200.0,18.0193,18.0353,18.0193,18.0353,200.0
2011-04-06 12:10:00,33.78,33.78,33.78,33.78,400.0,18.0034,18.0034,18.0034,18.0034,400.0
2011-04-06 12:15:00,33.88,33.88,33.81,33.81,800.0,18.0566,18.0566,18.0193,18.0193,800.0
2011-04-06 12:20:00,33.81,33.81,33.77,33.78,300.0,18.0193,18.0193,17.998,18.0034,300.0
2011-04-06 12:25:00,33.79,33.83,33.77,33.79,1000.0,18.0087,18.03,17.998,18.0087,1000.0
2011-04-06 12:30:00,33.79,33.79,33.79,33.79,0.0,18.0087,18.0087,18.0087,18.0087,0.0
2011-04-06 12:35:00,33.79,33.79,33.79,33.79,0.0,18.0087,18.0087,18.0087,18.0087,0.0
2011-04-06 12:40:00,33.79,33.79,33.79,33.79,0.0,18.0087,18.0087,18.0087,18.0087,0.0
2011-04-06 12:45:00,33.75,33.76,33.71,33.74,8100.0,17.9874,17.9927,17.966,17.982,8100.0
2011-04-06 12:50:00,33.74,33.74,33.67,33.67,2900.0,17.982,17.982,17.9447,17.9447,2900.0
2011-04-06 12:55:00,33.64,33.64,33.5,33.58,1300.0,17.9287,17.9287,17.8541,17.8968,1300.0
2011-04-06 13:00:00,33.58,33.61,33.44,33.47,3500.0,17.8968,17.9127,17.8221,17.8381,3500.0
2011-04-06 13:05:00,33.49,33.57,33.49,33.53,1000.0,17.8488,17.8914,17.8488,17.8701,1000.0
2011-04-06 13:10:00,33.55,33.55,33.55,33.55,200.0,17.8808,17.8808,17.8808,17.8808,200.0
2011-04-06 13:15:00,33.56,33.59,33.54,33.59,800.0,17.8861,17.9021,17.8754,17.9021,800.0
2011-04-06 13:20:00,33.64,33.64,33.49,33.49,600.0,17.9287,17.9287,17.8488,17.8488,600.0
2011-04-06 13:25:00,33.52,33.62,33.52,33.59,800.0,17.8648,17.9181,17.8648,17.9021,800.0
2011-04-06 13:30:00,33.6,33.63,33.6,33.62,600.0,17.9074,17.9234,17.9074,17.9181,600.0
2011-04-06 13:35:00,33.6,33.7,33.6,33.7,700.0,17.9074,17.9607,17.9074,17.9607,700.0
2011-04-06 13:40:00,33.7,33.7,33.7,33.7,100.0,17.9607,17.9607,17.9607,17.9607,100.0
2011-04-06 13:45:00,33.7,33.76,33.69,33.76,400.0,17.9607,17.9927,17.9554,17.9927,400.0
2011-04-06 13:50:00,33.82,33.9,33.82,33.9,300.0,18.0247,18.0673,18.0247,18.0673,300.0
2011-04-06 13:55:00,33.9,33.95,33.76,33.82,6500.0,18.0673,18.094,17.9927,18.0247,6500.0
2011-04-06 14:00:00,33.85,33.85,33.74,33.74,900.0,18.0407,18.0407,17.982,17.982,900.0
2011-04-06 14:05:00,33.75,33.76,33.72,33.74,900.0,17.9874,17.9927,17.9714,17.982,900.0
2011-04-06 14:10:00,33.74,33.77,33.74,33.77,800.0,17.982,17.998,17.982,17.998,800.0
2011-04-06 14:15:00,33.77,33.78,33.72,33.72,1800.0,17.998,18.0034,17.9714,17.9714,1800.0
2011-04-06 14:20:00,33.72,33.82,33.62,33.82,3800.0,17.9714,18.0247,17.9181,18.0247,3800.0
2011-04-06 14:25:00,33.78,33.84,33.78,33.84,1500.0,18.0034,18.0353,18.0034,18.0353,1500.0
2011-04-06 14:30:00,33.84,33.84,33.83,33.83,300.0,18.0353,18.0353,18.03,18.03,300.0
2011-04-06 14:35:00,33.83,33.91,33.83,33.91,2000.0,18.03,18.0726,18.03,18.0726,2000.0
2011-04-06 14:40:00,33.91,33.91,33.91,33.91,0.0,18.0726,18.0726,18.0726,18.0726,0.0
2011-04-06 14:45:00,33.91,33.94,33.9,33.93,800.0,18.0726,18.0886,18.0673,18.0833,800.0
2011-04-06 14:50:00,33.93,33.97,33.9,33.9,1200.0,18.0833,18.1046,18.0673,18.0673,1200.0
2011-04-06 14:55:00,33.86,33.88,33.86,33.88,700.0,18.046,18.0566,18.046,18.0566,700.0
2011-04-06 15:00:00,33.88,33.93,33.87,33.9,1400.0,18.0566,18.0833,18.0513,18.0673,1400.0
2011-04-06 15:05:00,33.89,33.9,33.84,33.89,3600.0,18.062,18.0673,18.0353,18.062,3600.0
2011-04-06 15:10:00,33.88,33.88,33.83,33.83,1100.0,18.0566,18.0566,18.03,18.03,1100.0
2011-04-06 15:15:00,33.83,33.84,33.82,33.82,700.0,18.03,18.0353,18.0247,18.0247,700.0
2011-04-06 15:20:00,33.82,33.82,33.75,33.75,1500.0,18.0247,18.0247,17.9874,17.9874,1500.0
2011-04-06 15:25:00,33.73,33.78,33.73,33.78,2700.0,17.9767,18.0034,17.9767,18.0034,2700.0
2011-04-06 15:30:00,33.77,33.77,33.73,33.77,900.0,17.998,17.998,17.9767,17.998,900.0
2011-04-06 15:35:00,33.75,33.81,33.75,33.81,1300.0,17.9874,18.0193,17.9874,18.0193,1300.0
2011-04-06 15:40:00,33.82,33.88,33.81,33.84,3100.0,18.0247,18.0566,18.0193,18.0353,3100.0
2011-04-06 15:45:00,33.88,33.91,33.84,33.85,4300.0,18.0566,18.0726,18.0353,18.0407,4300.0
2011-04-06 15:50:00,33.85,33.85,33.77,33.77,3600.0,18.0407,18.0407,17.998,17.998,3600.0
2011-04-06 15:55:00,33.77,33.78,33.74,33.76,6000.0,17.998,18.0034,17.982,17.9927,6000.0
2011-04-07 09:30:00,33.68,33.68,33.4,33.4,900.0,17.9501,17.9501,17.8008,17.8008,900.0
2011-04-07 09:35:00,33.4,33.42,33.3,33.37,3500.0,17.8008,17.8115,17.7475,17.7848,3500.0
2011-04-07 09:40:00,33.36,33.42,33.35,33.42,1800.0,17.7795,17.8115,17.7742,17.8115,1800.0
2011-04-07 09:45:00,33.35,33.42,33.35,33.4,700.0,17.7742,17.8115,17.7742,17.8008,700.0
2011-04-07 09:50:00,33.43,33.43,33.43,33.43,100.0,17.8168,17.8168,17.8168,17.8168,100.0
2011-04-07 09:55:00,33.38,33.49,33.38,33.49,1400.0,17.7902,17.8488,17.7902,17.8488,1400.0
2011-04-07 10:00:00,33.49,33.49,33.49,33.49,0.0,17.8488,17.8488,17.8488,17.8488,0.0
2011-04-07 10:05:00,33.55,33.57,33.5,33.57,5300.0,17.8808,17.8914,17.8541,17.8914,5300.0
2011-04-07 10:10:00,33.52,33.52,33.52,33.52,100.0,17.8648,17.8648,17.8648,17.8648,100.0
2011-04-07 10:15:00,33.58,33.59,33.58,33.59,500.0,17.8968,17.9021,17.8968,17.9021,500.0
2011-04-07 10:20:00,33.59,33.59,33.54,33.54,200.0,17.9021,17.9021,17.8754,17.8754,200.0
2011-04-07 10:25:00,33.54,33.54,33.54,33.54,0.0,17.8754,17.8754,17.8754,17.8754,0.0
2011-04-07 10:30:00,33.56,33.56,33.54,33.54,500.0,17.8861,17.8861,17.8754,17.8754,500.0
2011-04-07 10:35:00,33.53,33.59,33.5,33.59,4000.0,17.8701,17.9021,17.8541,17.9021,4000.0
2011-04-07 10:40:00,33.6,33.6,33.5,33.59,2800.0,17.9074,17.9074,17.8541,17.9021,2800.0
2011-04-07 10:45:00,33.59,33.59,33.51,33.51,600.0,17.9021,17.9021,17.8595,17.8595,600.0
2011-04-07 10:50:00,33.59,33.59,33.51,33.51,400.0,17.9021,17.9021,17.8595,17.8595,400.0
2011-04-07 10:55:00,33.6,33.6,33.6,33.6,100.0,17.9074,17.9074,17.9074,17.9074,100.0
2011-04-07 11:00:00,33.5,33.5,33.5,33.5,100.0,17.8541,17.8541,17.8541,17.8541,100.0
2011-04-07 11:05:00,33.5,33.57,33.5,33.5,300.0,17.8541,17.8914,17.8541,17.8541,300.0
2011-04-07 11:10:00,33.5,33.5,33.5,33.5,0.0,17.8541,17.8541,17.8541,17.8541,0.0
2011-04-07 11:15:00,33.51,33.57,33.5,33.57,400.0,17.8595,17.8914,17.8541,17.8914,400.0
2011-04-07 11:20:00,33.52,33.56,33.52,33.55,1400.0,17.8648,17.8861,17.8648,17.8808,1400.0
2011-04-07 11:25:00,33.55,33.55,33.55,33.55,100.0,17.8808,17.8808,17.8808,17.8808,100.0
2011-04-07 11:30:00,33.63,33.63,33.5,33.5,1700.0,17.9234,17.9234,17.8541,17.8541,1700.0
2011-04-07 11:35:00,33.5,33.53,33.49,33.5,2300.0,17.8541,17.8701,17.8488,17.8541,2300.0
2011-04-07 11:40:00,33.5,33.5,33.5,33.5,700.0,17.8541,17.8541,17.8541,17.8541,700.0
2011-04-07 11:45:00,33.5,33.5,33.48,33.48,2800.0,17.8541,17.8541,17.8435,17.8435,2800.0
2011-04-07 11:50:00,33.48,33.48,33.48,33.48,100.0,17.8435,17.8435,17.8435,17.8435,100.0
2011-04-07 11:55:00,33.54,33.54,33.54,33.54,200.0,17.8754,17.8754,17.8754,17.8754,200.0
2011-04-07 12:00:00,33.51,33.54,33.51,33.54,200.0,17.8595,17.8754,17.8595,17.8754,200.0
2011-04-07 12:05:00,33.53,33.58,33.52,33.52,900.0,17.8701,17.8968,17.8648,17.8648,900.0
2011-04-07 12:10:00,33.52,33.52,33.52,33.52,0.0,17.8648,17.8648,17.8648,17.8648,0.0
2011-04-07 12:15:00,33.52,33.52,33.52,33.52,100.0,17.8648,17.8648,17.8648,17.8648,100.0
2011-04-07 12:20:00,33.52,33.52,33.52,33.52,200.0,17.8648,17.8648,17.8648,17.8648,200.0
2011-04-07 12:25:00,33.55,33.56,33.54,33.56,1300.0,17.8808,17.8861,17.8754,17.8861,1300.0
2011-04-07 12:30:00,33.53,33.55,33.5,33.51,900.0,17.8701,17.8808,17.8541,17.8595,900.0
2011-04-07 12:35:00,33.54,33.56,33.54,33.56,300.0,17.8754,17.8861,17.8754,17.8861,300.0
2011-04-07 12:40:00,33.57,33.59,33.56,33.56,600.0,17.8914,17.9021,17.8861,17.8861,600.0
2011-04-07 12:45:00,33.54,33.54,33.54,33.54,1300.0,17.8754,17.8754,17.8754,17.8754,1300.0
2011-04-07 12:50:00,33.58,33.58,33.58,33.58,100.0,17.8968,17.8968,17.8968,17.8968,100.0
2011-04-07 12:55:00,33.5,33.5,33.5,33.5,100.0,17.8541,17.8541,17.8541,17.8541,100.0
2011-04-07 13:00:00,33.58,33.58,33.58,33.58,100.0,17.8968,17.8968,17.8968,17.8968,100.0
2011-04-07 13:05:00,33.5,33.5,33.5,33.5,100.0,17.8541,17.8541,17.8541,17.8541,100.0
2011-04-07 13:10:00,33.52,33.53,33.52,33.53,500.0,17.8648,17.8701,17.8648,17.8701,500.0
2011-04-07 13:15:00,33.52,33.53,33.51,33.51,800.0,17.8648,17.8701,17.8595,17.8595,800.0
2011-04-07 13:20:00,33.5,33.5,33.5,33.5,500.0,17.8541,17.8541,17.8541,17.8541,500.0
2011-04-07 13:25:00,33.5,33.5,33.5,33.5,100.0,17.8541,17.8541,17.8541,17.8541,100.0
2011-04-07 13:30:00,33.5,33.52,33.5,33.52,2700.0,17.8541,17.8648,17.8541,17.8648,2700.0
2011-04-07 13:35:00,33.52,33.59,33.52,33.59,900.0,17.8648,17.9021,17.8648,17.9021,900.0
2011-04-07 13:40:00,33.6,33.6,33.6,33.6,500.0,17.9074,17.9074,17.9074,17.9074,500.0
2011-04-07 13:45:00,33.52,33.52,33.52,33.52,300.0,17.8648,17.8648,17.8648,17.8648,300.0
2011-04-07 13:50:00,33.59,33.59,33.53,33.55,700.0,17.9021,17.9021,17.8701,17.8808,700.0
2011-04-07 13:55:00,33.51,33.51,33.51,33.51,100.0,17.8595,17.8595,17.8595,17.8595,100.0
2011-04-07 14:00:00,33.54,33.54,33.54,33.54,100.0,17.8754,17.8754,17.8754,17.8754,100.0
2011-04-07 14:05:00,33.49,33.49,33.49,33.49,100.0,17.8488,17.8488,17.8488,17.8488,100.0
2011-04-07 14:10:00,33.48,33.48,33.48,33.48,100.0,17.8435,17.8435,17.8435,17.8435,100.0
2011-04-07 14:15:00,33.5,33.5,33.5,33.5,300.0,17.8541,17.8541,17.8541,17.8541,300.0
2011-04-07 14:20:00,33.46,33.49,33.46,33.49,1600.0,17.8328,17.8488,17.8328,17.8488,1600.0
2011-04-07 14:25:00,33.47,33.49,33.47,33.48,600.0,17.8381,17.8488,17.8381,17.8435,600.0
2011-04-07 14:30:00,33.48,33.48,33.48,33.48,200.0,17.8435,17.8435,17.8435,17.8435,200.0
2011-04-07 14:35:00,33.48,33.48,33.47,33.47,500.0,17.8435,17.8435,17.8381,17.8381,500.0
2011-04-07 14:40:00,33.46,33.46,33.41,33.42,500.0,17.8328,17.8328,17.8062,17.8115,500.0
2011-04-07 14:45:00,33.46,33.46,33.45,33.45,200.0,17.8328,17.8328,17.8275,17.8275,200.0
2011-04-07 14:50:00,33.45,33.45,33.37,33.45,1700.0,17.8275,17.8275,17.7848,17.8275,1700.0
2011-04-07 14:55:00,33.38,33.45,33.38,33.45,200.0,17.7902,17.8275,17.7902,17.8275,200.0
2011-04-07 15:00:00,33.37,33.44,33.37,33.41,300.0,17.7848,17.8221,17.7848,17.8062,300.0
2011-04-07 15:05:00,33.37,33.39,33.37,33.39,700.0,17.7848,17.7955,17.7848,17.7955,700.0
2011-04-07 15:10:00,33.39,33.41,33.37,33.41,800.0,17.7955,17.8062,17.7848,17.8062,800.0
2011-04-07 15:15:00,33.4,33.5,33.4,33.5,2000.0,17.8008,17.8541,17.8008,17.8541,2000.0
2011-04-07 15:20:00,33.49,33.49,33.48,33.48,300.0,17.8488,17.8488,17.8435,17.8435,300.0
2011-04-07 15:25:00,33.46,33.46,33.46,33.46,100.0,17.8328,17.8328,17.8328,17.8328,100.0
2011-04-07 15:30:00,33.43,33.43,33.34,33.36,5900.0,17.8168,17.8168,17.7688,17.7795,5900.0
2011-04-07 15:35:00,33.36,33.42,33.35,33.4,1900.0,17.7795,17.8115,17.7742,17.8008,1900.0
2011-04-07 15:40:00,33.39,33.46,33.38,33.46,1600.0,17.7955,17.8328,17.7902,17.8328,1600.0
2011-04-07 15:45:00,33.52,33.53,33.51,33.51,800.0,17.8648,17.8701,17.8595,17.8595,800.0
2011-04-07 15:50:00,33.52,33.57,33.52,33.53,1600.0,17.8648,17.8914,17.8648,17.8701,1600.0
2011-04-07 15:55:00,33.54,33.63,33.53,33.57,11200.0,17.8754,17.9234,17.8701,17.8914,11200.0
2011-04-08 09:30:00,33.81,33.81,33.5,33.57,3600.0,18.0193,18.0193,17.8541,17.8914,3600.0
2011-04-08 09:35:00,33.67,33.77,33.67,33.77,800.0,17.9447,17.998,17.9447,17.998,800.0
2011-04-08 09:40:00,33.72,33.76,33.72,33.76,800.0,17.9714,17.9927,17.9714,17.9927,800.0
2011-04-08 09:45:00,33.73,33.73,33.62,33.62,1100.0,17.9767,17.9767,17.9181,17.9181,1100.0
2011-04-08 09:50:00,33.66,33.75,33.66,33.72,3400.0,17.9394,17.9874,17.9394,17.9714,3400.0
2011-04-08 09:55:00,33.66,33.66,33.52,33.52,1800.0,17.9394,17.9394,17.8648,17.8648,1800.0
2011-04-08 10:00:00,33.52,33.52,33.52,33.52,0.0,17.8648,17.8648,17.8648,17.8648,0.0
2011-04-08 10:05:00,33.53,33.53,33.53,33.53,100.0,17.8701,17.8701,17.8701,17.8701,100.0
2011-04-08 10:10:00,33.54,33.55,33.54,33.55,200.0,17.8754,17.8808,17.8754,17.8808,200.0
2011-04-08 10:15:00,33.56,33.56,33.5,33.5,1100.0,17.8861,17.8861,17.8541,17.8541,1100.0
2011-04-08 10:20:00,33.43,33.43,33.43,33.43,100.0,17.8168,17.8168,17.8168,17.8168,100.0
2011-04-08 10:25:00,33.39,33.43,33.39,33.43,300.0,17.7955,17.8168,17.7955,17.8168,300.0
2011-04-08 10:30:00,33.38,33.39,33.31,33.39,2900.0,17.7902,17.7955,17.7529,17.7955,2900.0
2011-04-08 10:35:00,33.3,33.39,33.3,33.32,6400.0,17.7475,17.7955,17.7475,17.7582,6400.0
2011-04-08 10:40:00,33.33,33.35,33.3,33.35,2300.0,17.7635,17.7742,17.7475,17.7742,2300.0
2011-04-08 10:45:00,33.35,33.38,33.31,33.38,700.0,17.7742,17.7902,17.7529,17.7902,700.0
2011-04-08 10:50:00,33.31,33.37,33.31,33.37,1100.0,17.7529,17.7848,17.7529,17.7848,1100.0
2011-04-08 10:55:00,33.39,33.42,33.38,33.39,2500.0,17.7955,17.8115,17.7902,17.7955,2500.0
2011-04-08 11:00:00,33.39,33.39,33.39,33.39,0.0,17.7955,17.7955,17.7955,17.7955,0.0
2011-04-08 11:05:00,33.35,33.4,33.34,33.34,500.0,17.7742,17.8008,17.7688,17.7688,500.0
2011-04-08 11:10:00,33.34,33.36,33.34,33.36,200.0,17.7688,17.7795,17.7688,17.7795,200.0
2011-04-08 11:15:00,33.38,33.38,33.31,33.36,1300.0,17.7902,17.7902,17.7529,17.7795,1300.0
2011-04-08 11:20:00,33.36,33.4,33.33,33.33,1500.0,17.7795,17.8008,17.7635,17.7635,1500.0
2011-04-08 11:25:00,33.31,33.31,33.25,33.25,2600.0,17.7529,17.7529,17.7209,17.7209,2600.0
2011-04-08 11:30:00,33.17,33.26,33.16,33.26,700.0,17.6782,17.7262,17.6729,17.7262,700.0
2011-04-08 11:35:00,33.29,33.29,33.29,33.29,100.0,17.7422,17.7422,17.7422,17.7422,100.0
2011-04-08 11:40:00,33.2,33.2,33.2,33.2,100.0,17.6942,17.6942,17.6942,17.6942,100.0
2011-04-08 11:45:00,33.29,33.29,33.29,33.29,700.0,17.7422,17.7422,17.7422,17.7422,700.0
2011-04-08 11:50:00,33.29,33.29,33.29,33.29,0.0,17.7422,17.7422,17.7422,17.7422,0.0
2011-04-08 11:55:00,33.36,33.36,33.32,33.35,800.0,17.7795,17.7795,17.7582,17.7742,800.0
2011-04-08 12:00:00,33.3,33.35,33.3,33.3,300.0,17.7475,17.7742,17.7475,17.7475,300.0
2011-04-08 12:05:00,33.27,33.27,33.27,33.27,300.0,17.7315,17.7315,17.7315,17.7315,300.0
2011-04-08 12:10:00,33.27,33.32,33.27,33.31,1200.0,17.7315,17.7582,17.7315,17.7529,1200.0
2011-04-08 12:15:00,33.31,33.32,33.26,33.28,2100.0,17.7529,17.7582,17.7262,17.7369,2100.0
2011-04-08 12:20:00,33.28,33.31,33.26,33.31,1100.0,17.7369,17.7529,17.7262,17.7529,1100.0
2011-04-08 12:25:00,33.34,33.34,33.34,33.34,200.0,17.7688,17.7688,17.7688,17.7688,200.0
2011-04-08 12:30:00,33.34,33.34,33.34,33.34,100.0,17.7688,17.7688,17.7688,17.7688,100.0
2011-04-08 12:35:00,33.38,33.38,33.38,33.38,600.0,17.7902,17.7902,17.7902,17.7902,600.0
2011-04-08 12:40:00,33.4,33.4,33.4,33.4,100.0,17.8008,17.8008,17.8008,17.8008,100.0
2011-04-08 12:45:00,33.42,33.42,33.42,33.42,300.0,17.8115,17.8115,17.8115,17.8115,300.0
2011-04-08 12:50:00,33.41,33.54,33.41,33.54,1600.0,17.8062,17.8754,17.8062,17.8754,1600.0
2011-04-08 12:55:00,33.56,33.56,33.52,33.53,500.0,17.8861,17.8861,17.8648,17.8701,500.0
2011-04-08 13:00:00,33.53,33.53,33.53,33.53,0.0,17.8701,17.8701,17.8701,17.8701,0.0
2011-04-08 13:05:00,33.49,33.49,33.49,33.49,100.0,17.8488,17.8488,17.8488,17.8488,100.0
2011-04-08 13:10:00,33.53,33.55,33.49,33.49,400.0,17.8701,17.8808,17.8488,17.8488,400.0
2011-04-08 13:15:00,33.52,33.52,33.52,33.52,100.0,17.8648,17.8648,17.8648,17.8648,100.0
2011-04-08 13:20:00,33.56,33.59,33.56,33.59,200.0,17.8861,17.9021,17.8861,17.9021,200.0
2011-04-08 13:25:00,33.52,33.52,33.52,33.52,300.0,17.8648,17.8648,17.8648,17.8648,300.0
2011-04-08 13:30:00,33.53,33.53,33.53,33.53,2000.0,17.8701,17.8701,17.8701,17.8701,2000.0
2011-04-08 13:35:00,33.52,33.52,33.48,33.48,200.0,17.8648,17.8648,17.8435,17.8435,200.0
2011-04-08 13:40:00,33.5,33.5,33.48,33.48,2000.0,17.8541,17.8541,17.8435,17.8435,2000.0
2011-04-08 13:45:00,33.48,33.48,33.48,33.48,100.0,17.8435,17.8435,17.8435,17.8435,100.0
2011-04-08 13:50:00,33.5,33.52,33.49,33.52,700.0,17.8541,17.8648,17.8488,17.8648,700.0
2011-04-08 13:55:00,33.55,33.55,33.55,33.55,100.0,17.8808,17.8808,17.8808,17.8808,100.0
2011-04-08 14:00:00,33.52,33.52,33.52,33.52,300.0,17.8648,17.8648,17.8648,17.8648,300.0
2011-04-08 14:05:00,33.49,33.52,33.49,33.49,300.0,17.8488,17.8648,17.8488,17.8488,300.0
2011-04-08 14:10:00,33.5,33.5,33.48,33.5,400.0,17.8541,17.8541,17.8435,17.8541,400.0
2011-04-08 14:15:00,33.48,33.49,33.48,33.49,1300.0,17.8435,17.8488,17.8435,17.8488,1300.0
2011-04-08 14:20:00,33.51,33.51,33.51,33.51,300.0,17.8595,17.8595,17.8595,17.8595,300.0
2011-04-08 14:25:00,33.49,33.51,33.49,33.51,200.0,17.8488,17.8595,17.8488,17.8595,200.0
2011-04-08 14:30:00,33.48,33.48,33.48,33.48,100.0,17.8435,17.8435,17.8435,17.8435,100.0
2011-04-08 14:35:00,33.51,33.51,33.48,33.5,600.0,17.8595,17.8595,17.8435,17.8541,600.0
2011-04-08 14:40:00,33.48,33.48,33.45,33.45,1800.0,17.8435,17.8435,17.8275,17.8275,1800.0
2011-04-08 14:45:00,33.42,33.42,33.42,33.42,500.0,17.8115,17.8115,17.8115,17.8115,500.0
2011-04-08 14:50:00,33.4,33.4,33.37,33.37,1300.0,17.8008,17.8008,17.7848,17.7848,1300.0
2011-04-08 14:55:00,33.35,33.38,33.32,33.32,800.0,17.7742,17.7902,17.7582,17.7582,800.0
2011-04-08 15:00:00,33.34,33.34,33.32,33.32,600.0,17.7688,17.7688,17.7582,17.7582,600.0
2011-04-08 15:05:00,33.34,33.34,33.29,33.31,2300.0,17.7688,17.7688,17.7422,17.7529,2300.0
2011-04-08 15:10:00,33.32,33.38,33.32,33.38,600.0,17.7582,17.7902,17.7582,17.7902,600.0
2011-04-08 15:15:00,33.4,33.4,33.4,33.4,100.0,17.8008,17.8008,17.8008,17.8008,100.0
2011-04-08 15:20:00,33.36,33.39,33.31,33.39,1000.0,17.7795,17.7955,17.7529,17.7955,1000.0
2011-04-08 15:25:00,33.36,33.4,33.35,33.35,1300.0,17.7795,17.8008,17.7742,17.7742,1300.0
2011-04-08 15:30:00,33.35,33.4,33.32,33.33,1200.0,17.7742,17.8008,17.7582,17.7635,1200.0
2011-04-08 15:35:00,33.33,33.36,33.32,33.33,1000.0,17.7635,17.7795,17.7582,17.7635,1000.0
2011-04-08 15:40:00,33.36,33.4,33.36,33.4,900.0,17.7795,17.8008,17.7795,17.8008,900.0
2011-04-08 15:45:00,33.4,33.46,33.4,33.45,3800.0,17.8008,17.8328,17.8008,17.8275,3800.0
2011-04-08 15:50:00,33.45,33.46,33.44,33.45,4700.0,17.8275,17.8328,17.8221,17.8275,4700.0
2011-04-08 15:55:00,33.46,33.5,33.45,33.47,8400.0,17.8328,17.8541,17.8275,17.8381,8400.0
2011-04-11 09:30:00,33.39,33.57,33.12,33.12,1500.0,17.7955,17.8914,17.6516,17.6516,1500.0
2011-04-11 09:35:00,33.3,33.3,33.17,33.17,200.0,17.7475,17.7475,17.6782,17.6782,200.0
2011-04-11 09:40:00,33.17,33.17,33.17,33.17,0.0,17.6782,17.6782,17.6782,17.6782,0.0
2011-04-11 09:45:00,33.19,33.32,33.19,33.32,200.0,17.6889,17.7582,17.6889,17.7582,200.0
2011-04-11 09:50:00,33.31,33.31,33.22,33.27,1000.0,17.7529,17.7529,17.7049,17.7315,1000.0
2011-04-11 09:55:00,33.27,33.3,33.26,33.27,1700.0,17.7315,17.7475,17.7262,17.7315,1700.0
2011-04-11 10:00:00,33.25,33.28,33.25,33.28,200.0,17.7209,17.7369,17.7209,17.7369,200.0
2011-04-11 10:05:00,33.3,33.3,33.3,33.3,700.0,17.7475,17.7475,17.7475,17.7475,700.0
2011-04-11 10:10:00,33.19,33.23,33.19,33.23,600.0,17.6889,17.7102,17.6889,17.7102,600.0
2011-04-11 10:15:00,33.23,33.23,33.2,33.2,1000.0,17.7102,17.7102,17.6942,17.6942,1000.0
2011-04-11 10:20:00,33.2,33.2,33.19,33.19,1000.0,17.6942,17.6942,17.6889,17.6889,1000.0
2011-04-11 10:25:00,33.15,33.18,33.13,33.15,400.0,17.6676,17.6836,17.6569,17.6676,400.0
2011-04-11 10:30:00,33.14,33.14,33.12,33.12,800.0,17.6623,17.6623,17.6516,17.6516,800.0
2011-04-11 10:35:00,33.12,33.15,33.12,33.14,500.0,17.6516,17.6676,17.6516,17.6623,500.0
2011-04-11 10:40:00,33.16,33.18,33.16,33.18,600.0,17.6729,17.6836,17.6729,17.6836,600.0
2011-04-11 10:45:00,33.2,33.21,33.2,33.21,200.0,17.6942,17.6996,17.6942,17.6996,200.0
2011-04-11 10:50:00,33.25,33.25,33.25,33.25,200.0,17.7209,17.7209,17.7209,17.7209,200.0
2011-04-11 10:55:00,33.25,33.25,33.25,33.25,0.0,17.7209,17.7209,17.7209,17.7209,0.0
2011-04-11 11:00:00,33.25,33.25,33.25,33.25,0.0,17.7209,17.7209,17.7209,17.7209,0.0
2011-04-11 11:05:00,33.25,33.25,33.25,33.25,0.0,17.7209,17.7209,17.7209,17.7209,0.0
2011-04-11 11:10:00,33.24,33.24,33.24,33.24,100.0,17.7156,17.7156,17.7156,17.7156,100.0
2011-04-11 11:15:00,33.29,33.29,33.29,33.29,100.0,17.7422,17.7422,17.7422,17.7422,100.0
2011-04-11 11:20:00,33.29,33.29,33.29,33.29,0.0,17.7422,17.7422,17.7422,17.7422,0.0
2011-04-11 11:25:00,33.29,33.29,33.29,33.29,0.0,17.7422,17.7422,17.7422,17.7422,0.0
2011-04-11 11:30:00,33.18,33.18,33.18,33.18,100.0,17.6836,17.6836,17.6836,17.6836,100.0
2011-04-11 11:35:00,33.18,33.18,33.18,33.18,0.0,17.6836,17.6836,17.6836,17.6836,0.0
2011-04-11 11:40:00,33.27,33.37,33.24,33.37,3000.0,17.7315,17.7848,17.7156,17.7848,3000.0
2011-04-11 11:45:00,33.41,33.41,33.41,33.41,200.0,17.8062,17.8062,17.8062,17.8062,200.0
2011-04-11 11:50:00,33.4,33.4,33.4,33.4,200.0,17.8008,17.8008,17.8008,17.8008,200.0
2011-04-11 11:55:00,33.4,33.4,33.4,33.4,0.0,17.8008,17.8008,17.8008,17.8008,0.0
2011-04-11 12:00:00,33.44,33.48,33.44,33.48,200.0,17.8221,17.8435,17.8221,17.8435,200.0
2011-04-11 12:05:00,33.5,33.5,33.48,33.48,200.0,17.8541,17.8541,17.8435,17.8435,200.0
2011-04-11 12:10:00,33.5,33.5,33.5,33.5,200.0,17.8541,17.8541,17.8541,17.8541,200.0
2011-04-11 12:15:00,33.54,33.54,33.48,33.48,2800.0,17.8754,17.8754,17.8435,17.8435,2800.0
2011-04-11 12:20:00,33.45,33.5,33.45,33.5,900.0,17.8275,17.8541,17.8275,17.8541,900.0
2011-04-11 12:25:00,33.48,33.5,33.48,33.5,200.0,17.8435,17.8541,17.8435,17.8541,200.0
2011-04-11 12:30:00,33.5,33.5,33.5,33.5,0.0,17.8541,17.8541,17.8541,17.8541,0.0
2011-04-11 12:35:00,33.45,33.45,33.45,33.45,600.0,17.8275,17.8275,17.8275,17.8275,600.0
2011-04-11 12:40:00,33.4,33.4,33.37,33.37,400.0,17.8008,17.8008,17.7848,17.7848,400.0
2011-04-11 12:45:00,33.36,33.36,33.36,33.36,100.0,17.7795,17.7795,17.7795,17.7795,100.0
2011-04-11 12:50:00,33.36,33.36,33.36,33.36,300.0,17.7795,17.7795,17.7795,17.7795,300.0
2011-04-11 12:55:00,33.36,33.36,33.36,33.36,0.0,17.7795,17.7795,17.7795,17.7795,0.0
2011-04-11 13:00:00,33.29,33.29,33.16,33.25,1300.0,17.7422,17.7422,17.6729,17.7209,1300.0
2011-04-11 13:05:00,33.25,33.25,33.23,33.23,400.0,17.7209,17.7209,17.7102,17.7102,400.0
2011-04-11 13:10:00,33.29,33.3,33.23,33.23,900.0,17.7422,17.7475,17.7102,17.7102,900.0
2011-04-11 13:15:00,33.23,33.23,33.23,33.23,100.0,17.7102,17.7102,17.7102,17.7102,100.0
2011-04-11 13:20:00,33.23,33.25,33.23,33.25,200.0,17.7102,17.7209,17.7102,17.7209,200.0
2011-04-11 13:25:00,33.28,33.28,33.27,33.27,300.0,17.7369,17.7369,17.7315,17.7315,300.0
2011-04-11 13:30:00,33.24,33.24,33.24,33.24,100.0,17.7156,17.7156,17.7156,17.7156,100.0
2011-04-11 13:35:00,33.24,33.24,33.24,33.24,0.0,17.7156,17.7156,17.7156,17.7156,0.0
2011-04-11 13:40:00,33.24,33.25,33.24,33.25,300.0,17.7156,17.7209,17.7156,17.7209,300.0
2011-04-11 13:45:00,33.26,33.26,33.24,33.24,600.0,17.7262,17.7262,17.7156,17.7156,600.0
2011-04-11 13:50:00,33.16,33.22,33.16,33.22,1000.0,17.6729,17.7049,17.6729,17.7049,1000.0
2011-04-11 13:55:00,33.21,33.21,33.18,33.18,600.0,17.6996,17.6996,17.6836,17.6836,600.0
2011-04-11 14:00:00,33.16,33.19,33.15,33.19,500.0,17.6729,17.6889,17.6676,17.6889,500.0
2011-04-11 14:05:00,33.19,33.19,33.19,33.19,0.0,17.6889,17.6889,17.6889,17.6889,0.0
2011-04-11 14:10:00,33.15,33.16,32.94,33.04,8500.0,17.6676,17.6729,17.5557,17.609,8500.0
2011-04-11 14:15:00,33.04,33.04,33.04,33.04,0.0,17.609,17.609,17.609,17.609,0.0
2011-04-11 14:20:00,33.02,33.05,32.99,33.0,2000.0,17.5983,17.6143,17.5823,17.5876,2000.0
2011-04-11 14:25:00,33.0,33.0,33.0,33.0,100.0,17.5876,17.5876,17.5876,17.5876,100.0
2011-04-11 14:30:00,33.04,33.04,33.0,33.0,2000.0,17.609,17.609,17.5876,17.5876,2000.0
2011-04-11 14:35:00,33.01,33.03,33.0,33.0,300.0,17.593,17.6036,17.5876,17.5876,300.0
2011-04-11 14:40:00,33.01,33.03,33.01,33.01,900.0,17.593,17.6036,17.593,17.593,900.0
2011-04-11 14:45:00,33.0,33.02,32.89,32.89,5400.0,17.5876,17.5983,17.529,17.529,5400.0
2011-04-11 14:50:00,32.8,32.95,32.8,32.95,3300.0,17.4811,17.561,17.4811,17.561,3300.0
2011-04-11 14:55:00,32.95,32.95,32.95,32.95,0.0,17.561,17.561,17.561,17.561,0.0
2011-04-11 15:00:00,32.9,33.0,32.9,32.99,2000.0,17.5343,17.5876,17.5343,17.5823,2000.0
2011-04-11 15:05:00,33.0,33.06,32.96,33.01,3400.0,17.5876,17.6196,17.5663,17.593,3400.0
2011-04-11 15:10:00,33.01,33.05,33.0,33.0,2300.0,17.593,17.6143,17.5876,17.5876,2300.0
2011-04-11 15:15:00,33.0,33.02,33.0,33.0,2700.0,17.5876,17.5983,17.5876,17.5876,2700.0
2011-04-11 15:20:00,33.02,33.04,33.02,33.03,1500.0,17.5983,17.609,17.5983,17.6036,1500.0
2011-04-11 15:25:00,33.05,33.05,33.02,33.02,1300.0,17.6143,17.6143,17.5983,17.5983,1300.0
2011-04-11 15:30:00,33.05,33.17,33.02,33.1,5000.0,17.6143,17.6782,17.5983,17.6409,5000.0
2011-04-11 15:35:00,33.11,33.12,33.09,33.1,600.0,17.6463,17.6516,17.6356,17.6409,600.0
2011-04-11 15:40:00,33.1,33.1,33.08,33.08,600.0,17.6409,17.6409,17.6303,17.6303,600.0
2011-04-11 15:45:00,33.08,33.1,33.03,33.03,6600.0,17.6303,17.6409,17.6036,17.6036,6600.0
2011-04-11 15:50:00,33.03,33.15,33.02,33.1,3100.0,17.6036,17.6676,17.5983,17.6409,3100.0
2011-04-11 15:55:00,33.14,33.15,33.07,33.07,6500.0,17.6623,17.6676,17.6249,17.6249,6500.0
2011-04-12 09:30:00,32.96,33.27,32.95,33.15,4700.0,17.5663,17.7315,17.561,17.6676,4700.0
2011-04-12 09:35:00,32.95,32.99,32.26,32.27,12900.0,17.561,17.5823,17.1933,17.1986,12900.0
2011-04-12 09:40:00,32.16,32.42,31.68,32.41,16500.0,17.14,17.2785,16.8841,17.2732,16500.0
2011-04-12 09:45:00,32.43,32.5,32.41,32.5,900.0,17.2839,17.3212,17.2732,17.3212,900.0
2011-04-12 09:50:00,32.49,32.51,32.43,32.43,1000.0,17.3158,17.3265,17.2839,17.2839,1000.0
2011-04-12 09:55:00,32.45,32.49,32.32,32.32,3300.0,17.2945,17.3158,17.2252,17.2252,3300.0
2011-04-12 10:00:00,32.32,32.32,32.07,32.07,4500.0,17.2252,17.2252,17.092,17.092,4500.0
2011-04-12 10:05:00,32.07,32.07,31.96,31.96,4900.0,17.092,17.092,17.0334,17.0334,4900.0
2011-04-12 10:10:00,31.96,31.96,31.75,31.83,8200.0,17.0334,17.0334,16.9214,16.9641,8200.0
2011-04-12 10:15:00,31.86,32.12,31.86,31.99,12600.0,16.9801,17.1186,16.9801,17.0494,12600.0
2011-04-12 10:20:00,32.13,32.13,31.97,31.97,1700.0,17.124,17.124,17.0387,17.0387,1700.0
2011-04-12 10:25:00,31.97,31.97,31.97,31.97,100.0,17.0387,17.0387,17.0387,17.0387,100.0
2011-04-12 10:30:00,32.05,32.05,31.98,31.98,1600.0,17.0813,17.0813,17.044,17.044,1600.0
2011-04-12 10:35:00,31.98,32.02,31.96,31.96,800.0,17.044,17.0653,17.0334,17.0334,800.0
2011-04-12 10:40:00,32.03,32.12,32.02,32.03,2200.0,17.0707,17.1186,17.0653,17.0707,2200.0
2011-04-12 10:45:00,32.03,32.18,32.02,32.11,4900.0,17.0707,17.1506,17.0653,17.1133,4900.0
2011-04-12 10:50:00,32.11,32.11,32.03,32.03,1100.0,17.1133,17.1133,17.0707,17.0707,1100.0
2011-04-12 10:55:00,32.03,32.06,32.0,32.02,5900.0,17.0707,17.0867,17.0547,17.0653,5900.0
2011-04-12 11:00:00,32.0,32.07,32.0,32.07,2500.0,17.0547,17.092,17.0547,17.092,2500.0
2011-04-12 11:05:00,32.05,32.1,31.99,32.01,5200.0,17.0813,17.108,17.0494,17.06,5200.0
2011-04-12 11:10:00,31.99,31.99,31.9,31.94,2300.0,17.0494,17.0494,17.0014,17.0227,2300.0
2011-04-12 11:15:00,31.94,31.95,31.94,31.95,300.0,17.0227,17.028,17.0227,17.028,300.0
2011-04-12 11:20:00,32.0,32.0,31.98,31.98,1300.0,17.0547,17.0547,17.044,17.044,1300.0
2011-04-12 11:25:00,32.01,32.01,31.96,31.97,1100.0,17.06,17.06,17.0334,17.0387,1100.0
2011-04-12 11:30:00,31.99,32.04,31.99,31.99,800.0,17.0494,17.076,17.0494,17.0494,800.0
2011-04-12 11:35:00,32.02,32.02,31.99,31.99,2400.0,17.0653,17.0653,17.0494,17.0494,2400.0
2011-04-12 11:40:00,32.0,32.02,31.99,32.0,6200.0,17.0547,17.0653,17.0494,17.0547,6200.0
2011-04-12 11:45:00,31.99,32.02,31.99,31.99,900.0,17.0494,17.0653,17.0494,17.0494,900.0
2011-04-12 11:50:00,31.99,32.02,31.99,32.0,9600.0,17.0494,17.0653,17.0494,17.0547,9600.0
2011-04-12 11:55:00,32.0,32.05,31.99,31.99,6900.0,17.0547,17.0813,17.0494,17.0494,6900.0
2011-04-12 12:00:00,31.99,32.04,31.98,32.04,2400.0,17.0494,17.076,17.044,17.076,2400.0
2011-04-12 12:05:00,32.0,32.04,32.0,32.0,3500.0,17.0547,17.076,17.0547,17.0547,3500.0
2011-04-12 12:10:00,32.0,32.03,32.0,32.0,1700.0,17.0547,17.0707,17.0547,17.0547,1700.0
2011-04-12 12:15:00,32.01,32.1,32.0,32.04,5700.0,17.06,17.108,17.0547,17.076,5700.0
2011-04-12 12:20:00,32.1,32.11,32.08,32.1,500.0,17.108,17.1133,17.0973,17.108,500.0
2011-04-12 12:25:00,32.1,32.14,32.1,32.1,1400.0,17.108,17.1293,17.108,17.108,1400.0
2011-04-12 12:30:00,32.18,32.18,32.11,32.11,900.0,17.1506,17.1506,17.1133,17.1133,900.0
2011-04-12 12:35:00,32.11,32.23,32.11,32.23,200.0,17.1133,17.1773,17.1133,17.1773,200.0
2011-04-12 12:40:00,32.22,32.26,32.22,32.26,500.0,17.1719,17.1933,17.1719,17.1933,500.0
2011-04-12 12:45:00,32.29,32.29,32.29,32.29,100.0,17.2092,17.2092,17.2092,17.2092,100.0
2011-04-12 12:50:00,32.3,32.38,32.3,32.38,1000.0,17.2146,17.2572,17.2146,17.2572,1000.0
2011-04-12 12:55:00,32.38,32.38,32.38,32.38,0.0,17.2572,17.2572,17.2572,17.2572,0.0
2011-04-12 13:00:00,32.36,32.38,32.35,32.38,1300.0,17.2465,17.2572,17.2412,17.2572,1300.0
2011-04-12 13:05:00,32.35,32.39,32.28,32.28,1300.0,17.2412,17.2625,17.2039,17.2039,1300.0
2011-04-12 13:10:00,32.35,32.35,32.35,32.35,100.0,17.2412,17.2412,17.2412,17.2412,100.0
2011-04-12 13:15:00,32.34,32.34,32.34,32.34,200.0,17.2359,17.2359,17.2359,17.2359,200.0
2011-04-12 13:20:00,32.34,32.34,32.34,32.34,100.0,17.2359,17.2359,17.2359,17.2359,100.0
2011-04-12 13:25:00,32.34,32.35,32.32,32.33,1600.0,17.2359,17.2412,17.2252,17.2306,1600.0
2011-04-12 13:30:00,32.35,32.38,32.31,32.36,900.0,17.2412,17.2572,17.2199,17.2465,900.0
2011-04-12 13:35:00,32.35,32.4,32.28,32.38,2400.0,17.2412,17.2679,17.2039,17.2572,2400.0
2011-04-12 13:40:00,32.41,32.41,32.34,32.34,300.0,17.2732,17.2732,17.2359,17.2359,300.0
2011-04-12 13:45:00,32.34,32.41,32.33,32.39,1000.0,17.2359,17.2732,17.2306,17.2625,1000.0
2011-04-12 13:50:00,32.4,32.45,32.4,32.45,3500.0,17.2679,17.2945,17.2679,17.2945,3500.0
2011-04-12 13:55:00,32.43,32.48,32.43,32.48,600.0,17.2839,17.3105,17.2839,17.3105,600.0
2011-04-12 14:00:00,32.48,32.48,32.48,32.48,0.0,17.3105,17.3105,17.3105,17.3105,0.0
2011-04-12 14:05:00,32.48,32.53,32.45,32.53,1100.0,17.3105,17.3372,17.2945,17.3372,1100.0
2011-04-12 14:10:00,32.57,32.57,32.54,32.57,700.0,17.3585,17.3585,17.3425,17.3585,700.0
2011-04-12 14:15:00,32.6,32.6,32.53,32.58,2300.0,17.3745,17.3745,17.3372,17.3638,2300.0
2011-04-12 14:20:00,32.57,32.58,32.52,32.52,500.0,17.3585,17.3638,17.3318,17.3318,500.0
2011-04-12 14:25:00,32.53,32.56,32.53,32.56,400.0,17.3372,17.3531,17.3372,17.3531,400.0
2011-04-12 14:30:00,32.55,32.57,32.53,32.53,500.0,17.3478,17.3585,17.3372,17.3372,500.0
2011-04-12 14:35:00,32.52,32.54,32.51,32.51,500.0,17.3318,17.3425,17.3265,17.3265,500.0
2011-04-12 14:40:00,32.53,32.57,32.45,32.57,3600.0,17.3372,17.3585,17.2945,17.3585,3600.0
2011-04-12 14:45:00,32.53,32.53,32.47,32.47,1000.0,17.3372,17.3372,17.3052,17.3052,1000.0
2011-04-12 14:50:00,32.41,32.41,32.4,32.4,400.0,17.2732,17.2732,17.2679,17.2679,400.0
2011-04-12 14:55:00,32.43,32.43,32.43,32.43,400.0,17.2839,17.2839,17.2839,17.2839,400.0
2011-04-12 15:00:00,32.43,32.46,32.43,32.46,400.0,17.2839,17.2998,17.2839,17.2998,400.0
2011-04-12 15:05:00,32.57,32.58,32.57,32.58,700.0,17.3585,17.3638,17.3585,17.3638,700.0
2011-04-12 15:10:00,32.54,32.56,32.53,32.53,1100.0,17.3425,17.3531,17.3372,17.3372,1100.0
2011-04-12 15:15:00,32.56,32.58,32.53,32.53,1100.0,17.3531,17.3638,17.3372,17.3372,1100.0
2011-04-12 15:20:00,32.54,32.56,32.53,32.56,1400.0,17.3425,17.3531,17.3372,17.3531,1400.0
2011-04-12 15:25:00,32.58,32.63,32.58,32.63,900.0,17.3638,17.3904,17.3638,17.3904,900.0
2011-04-12 15:30:00,32.63,32.69,32.6,32.68,2400.0,17.3904,17.4224,17.3745,17.4171,2400.0
2011-04-12 15:35:00,32.63,32.72,32.62,32.7,1700.0,17.3904,17.4384,17.3851,17.4278,1700.0
2011-04-12 15:40:00,32.7,32.75,32.66,32.75,3100.0,17.4278,17.4544,17.4064,17.4544,3100.0
2011-04-12 15:45:00,32.7,32.83,32.69,32.82,3600.0,17.4278,17.497,17.4224,17.4917,3600.0
2011-04-12 15:50:00,32.79,32.83,32.77,32.82,3000.0,17.4757,17.497,17.4651,17.4917,3000.0
2011-04-12 15:55:00,32.78,32.82,32.73,32.81,5200.0,17.4704,17.4917,17.4437,17.4864,5200.0
2011-04-13 09:30:00,32.74,33.18,32.74,32.92,3300.0,17.4491,17.6836,17.4491,17.545,3300.0
2011-04-13 09:35:00,32.94,33.07,32.8,32.91,5900.0,17.5557,17.6249,17.4811,17.5397,5900.0
2011-04-13 09:40:00,32.89,33.11,32.89,33.0,17800.0,17.529,17.6463,17.529,17.5876,17800.0
2011-04-13 09:45:00,33.0,33.09,33.0,33.06,1600.0,17.5876,17.6356,17.5876,17.6196,1600.0
2011-04-13 09:50:00,33.0,33.06,33.0,33.06,1300.0,17.5876,17.6196,17.5876,17.6196,1300.0
2011-04-13 09:55:00,33.08,33.09,33.0,33.09,2000.0,17.6303,17.6356,17.5876,17.6356,2000.0
2011-04-13 10:00:00,33.09,33.09,33.05,33.05,2400.0,17.6356,17.6356,17.6143,17.6143,2400.0
2011-04-13 10:05:00,33.07,33.24,33.06,33.2,3500.0,17.6249,17.7156,17.6196,17.6942,3500.0
2011-04-13 10:10:00,33.22,33.57,33.22,33.48,7900.0,17.7049,17.8914,17.7049,17.8435,7900.0
2011-04-13 10:15:00,33.47,33.54,33.39,33.54,12400.0,17.8381,17.8754,17.7955,17.8754,12400.0
2011-04-13 10:20:00,33.51,33.57,33.5,33.55,7300.0,17.8595,17.8914,17.8541,17.8808,7300.0
2011-04-13 10:25:00,33.55,33.74,33.5,33.51,28800.0,17.8808,17.982,17.8541,17.8595,28800.0
2011-04-13 10:30:00,33.51,33.55,33.41,33.41,2000.0,17.8595,17.8808,17.8062,17.8062,2000.0
2011-04-13 10:35:00,33.41,33.46,33.41,33.42,2300.0,17.8062,17.8328,17.8062,17.8115,2300.0
2011-04-13 10:40:00,33.41,33.41,33.24,33.38,1800.0,17.8062,17.8062,17.7156,17.7902,1800.0
2011-04-13 10:45:00,33.41,33.41,33.41,33.41,1200.0,17.8062,17.8062,17.8062,17.8062,1200.0
2011-04-13 10:50:00,33.38,33.4,33.37,33.38,900.0,17.7902,17.8008,17.7848,17.7902,900.0
2011-04-13 10:55:00,33.4,33.4,33.38,33.4,1200.0,17.8008,17.8008,17.7902,17.8008,1200.0
2011-04-13 11:00:00,33.34,33.37,33.3,33.34,900.0,17.7688,17.7848,17.7475,17.7688,900.0
2011-04-13 11:05:00,33.36,33.4,33.36,33.4,300.0,17.7795,17.8008,17.7795,17.8008,300.0
2011-04-13 11:10:00,33.36,33.55,33.33,33.5,700.0,17.7795,17.8808,17.7635,17.8541,700.0
2011-04-13 11:15:00,33.5,33.54,33.37,33.38,3900.0,17.8541,17.8754,17.7848,17.7902,3900.0
2011-04-13 11:20:00,33.39,33.39,33.37,33.38,500.0,17.7955,17.7955,17.7848,17.7902,500.0
2011-04-13 11:25:00,33.37,33.38,33.35,33.35,800.0,17.7848,17.7902,17.7742,17.7742,800.0
2011-04-13 11:30:00,33.35,33.36,33.35,33.36,800.0,17.7742,17.7795,17.7742,17.7795,800.0
2011-04-13 11:35:00,33.35,33.35,33.32,33.32,1100.0,17.7742,17.7742,17.7582,17.7582,1100.0
2011-04-13 11:40:00,33.32,33.35,33.32,33.35,1000.0,17.7582,17.7742,17.7582,17.7742,1000.0
2011-04-13 11:45:00,33.36,33.36,33.34,33.36,700.0,17.7795,17.7795,17.7688,17.7795,700.0
2011-04-13 11:50:00,33.33,33.34,33.3,33.34,1500.0,17.7635,17.7688,17.7475,17.7688,1500.0
2011-04-13 11:55:00,33.34,33.35,33.3,33.3,1200.0,17.7688,17.7742,17.7475,17.7475,1200.0
2011-04-13 12:00:00,33.27,33.27,33.12,33.12,2500.0,17.7315,17.7315,17.6516,17.6516,2500.0
2011-04-13 12:05:00,33.18,33.25,33.18,33.24,600.0,17.6836,17.7209,17.6836,17.7156,600.0
2011-04-13 12:10:00,33.36,33.36,33.33,33.33,400.0,17.7795,17.7795,17.7635,17.7635,400.0
2011-04-13 12:15:00,33.3,33.36,33.3,33.33,400.0,17.7475,17.7795,17.7475,17.7635,400.0
2011-04-13 12:20:00,33.33,33.33,33.27,33.27,1100.0,17.7635,17.7635,17.7315,17.7315,1100.0
2011-04-13 12:25:00,33.28,33.29,33.19,33.29,1200.0,17.7369,17.7422,17.6889,17.7422,1200.0
2011-04-13 12:30:00,33.25,33.29,33.24,33.27,1200.0,17.7209,17.7422,17.7156,17.7315,1200.0
2011-04-13 12:35:00,33.3,33.3,33.27,33.28,1700.0,17.7475,17.7475,17.7315,17.7369,1700.0
2011-04-13 12:40:00,33.21,33.28,33.21,33.27,1000.0,17.6996,17.7369,17.6996,17.7315,1000.0
2011-04-13 12:45:00,33.28,33.29,33.25,33.27,1400.0,17.7369,17.7422,17.7209,17.7315,1400.0
2011-04-13 12:50:00,33.27,33.29,33.23,33.26,1300.0,17.7315,17.7422,17.7102,17.7262,1300.0
2011-04-13 12:55:00,33.3,33.34,33.3,33.34,1300.0,17.7475,17.7688,17.7475,17.7688,1300.0
2011-04-13 13:00:00,33.31,33.34,33.31,33.34,600.0,17.7529,17.7688,17.7529,17.7688,600.0
2011-04-13 13:05:00,33.34,33.34,33.34,33.34,400.0,17.7688,17.7688,17.7688,17.7688,400.0
2011-04-13 13:10:00,33.39,33.47,33.38,33.43,1100.0,17.7955,17.8381,17.7902,17.8168,1100.0
2011-04-13 13:15:00,33.47,33.5,33.44,33.49,1000.0,17.8381,17.8541,17.8221,17.8488,1000.0
2011-04-13 13:20:00,33.52,33.53,33.4,33.4,2000.0,17.8648,17.8701,17.8008,17.8008,2000.0
2011-04-13 13:25:00,33.45,33.46,33.45,33.45,2600.0,17.8275,17.8328,17.8275,17.8275,2600.0
2011-04-13 13:30:00,33.46,33.46,33.45,33.45,1400.0,17.8328,17.8328,17.8275,17.8275,1400.0
2011-04-13 13:35:00,33.45,33.47,33.45,33.45,4400.0,17.8275,17.8381,17.8275,17.8275,4400.0
2011-04-13 13:40:00,33.45,33.45,33.34,33.34,3000.0,17.8275,17.8275,17.7688,17.7688,3000.0
2011-04-13 13:45:00,33.38,33.43,33.38,33.4,1800.0,17.7902,17.8168,17.7902,17.8008,1800.0
2011-04-13 13:50:00,33.4,33.48,33.4,33.47,1400.0,17.8008,17.8435,17.8008,17.8381,1400.0
2011-04-13 13:55:00,33.51,33.52,33.49,33.5,1900.0,17.8595,17.8648,17.8488,17.8541,1900.0
2011-04-13 14:00:00,33.46,33.52,33.46,33.51,1600.0,17.8328,17.8648,17.8328,17.8595,1600.0
2011-04-13 14:05:00,33.52,33.53,33.47,33.47,1400.0,17.8648,17.8701,17.8381,17.8381,1400.0
2011-04-13 14:10:00,33.5,33.5,33.4,33.41,700.0,17.8541,17.8541,17.8008,17.8062,700.0
2011-04-13 14:15:00,33.43,33.45,33.43,33.45,500.0,17.8168,17.8275,17.8168,17.8275,500.0
2011-04-13 14:20:00,33.38,33.4,33.33,33.37,1800.0,17.7902,17.8008,17.7635,17.7848,1800.0
2011-04-13 14:25:00,33.39,33.43,33.35,33.41,1700.0,17.7955,17.8168,17.7742,17.8062,1700.0
2011-04-13 14:30:00,33.41,33.46,33.4,33.4,2900.0,17.8062,17.8328,17.8008,17.8008,2900.0
2011-04-13 14:35:00,33.41,33.43,33.41,33.41,1400.0,17.8062,17.8168,17.8062,17.8062,1400.0
2011-04-13 14:40:00,33.42,33.42,33.4,33.41,800.0,17.8115,17.8115,17.8008,17.8062,800.0
2011-04-13 14:45:00,33.42,33.53,33.42,33.52,2300.0,17.8115,17.8701,17.8115,17.8648,2300.0
2011-04-13 14:50:00,33.53,33.53,33.5,33.5,500.0,17.8701,17.8701,17.8541,17.8541,500.0
2011-04-13 14:55:00,33.5,33.51,33.47,33.5,1000.0,17.8541,17.8595,17.8381,17.8541,1000.0
2011-04-13 15:00:00,33.51,33.56,33.5,33.5,6500.0,17.8595,17.8861,17.8541,17.8541,6500.0
2011-04-13 15:05:00,33.51,33.6,33.51,33.58,1900.0,17.8595,17.9074,17.8595,17.8968,1900.0
2011-04-13 15:10:00,33.58,33.61,33.57,33.6,2600.0,17.8968,17.9127,17.8914,17.9074,2600.0
2011-04-13 15:15:00,33.61,33.61,33.6,33.61,800.0,17.9127,17.9127,17.9074,17.9127,800.0
2011-04-13 15:20:00,33.61,33.61,33.57,33.58,600.0,17.9127,17.9127,17.8914,17.8968,600.0
2011-04-13 15:25:00,33.54,33.58,33.52,33.54,1000.0,17.8754,17.8968,17.8648,17.8754,1000.0
2011-04-13 15:30:00,33.54,33.59,33.49,33.59,1700.0,17.8754,17.9021,17.8488,17.9021,1700.0
2011-04-13 15:35:00,33.56,33.62,33.56,33.6,1800.0,17.8861,17.9181,17.8861,17.9074,1800.0
2011-04-13 15:40:00,33.59,33.59,33.54,33.54,900.0,17.9021,17.9021,17.8754,17.8754,900.0
2011-04-13 15:45:00,33.58,33.65,33.55,33.65,3400.0,17.8968,17.9341,17.8808,17.9341,3400.0
2011-04-13 15:50:00,33.65,33.65,33.6,33.62,2000.0,17.9341,17.9341,17.9074,17.9181,2000.0
2011-04-13 15:55:00,33.59,33.61,33.51,33.59,6400.0,17.9021,17.9127,17.8595,17.9021,6400.0
2011-04-14 09:30:00,33.22,33.49,32.99,33.07,6700.0,17.7049,17.8488,17.5823,17.6249,6700.0
2011-04-14 09:35:00,33.11,33.11,32.44,32.47,6800.0,17.6463,17.6463,17.2892,17.3052,6800.0
2011-04-14 09:40:00,32.47,32.64,32.35,32.35,5700.0,17.3052,17.3958,17.2412,17.2412,5700.0
2011-04-14 09:45:00,32.36,32.43,32.01,32.42,14100.0,17.2465,17.2839,17.06,17.2785,14100.0
2011-04-14 09:50:00,32.36,32.38,32.36,32.38,500.0,17.2465,17.2572,17.2465,17.2572,500.0
2011-04-14 09:55:00,32.49,32.64,32.48,32.59,4200.0,17.3158,17.3958,17.3105,17.3691,4200.0
2011-04-14 10:00:00,32.62,32.72,32.59,32.67,4200.0,17.3851,17.4384,17.3691,17.4118,4200.0
2011-04-14 10:05:00,32.66,32.69,32.57,32.57,10900.0,17.4064,17.4224,17.3585,17.3585,10900.0
2011-04-14 10:10:00,32.57,32.69,32.57,32.64,3200.0,17.3585,17.4224,17.3585,17.3958,3200.0
2011-04-14 10:15:00,32.61,32.65,32.51,32.61,10200.0,17.3798,17.4011,17.3265,17.3798,10200.0
2011-04-14 10:20:00,32.54,32.59,32.54,32.59,1300.0,17.3425,17.3691,17.3425,17.3691,1300.0
2011-04-14 10:25:00,32.58,32.58,32.38,32.38,2000.0,17.3638,17.3638,17.2572,17.2572,2000.0
2011-04-14 10:30:00,32.37,32.37,32.17,32.36,6200.0,17.2519,17.2519,17.1453,17.2465,6200.0
2011-04-14 10:35:00,32.36,32.42,32.36,32.42,900.0,17.2465,17.2785,17.2465,17.2785,900.0
2011-04-14 10:40:00,32.41,32.41,32.29,32.31,3100.0,17.2732,17.2732,17.2092,17.2199,3100.0
2011-04-14 10:45:00,32.3,32.31,32.29,32.29,1100.0,17.2146,17.2199,17.2092,17.2092,1100.0
2011-04-14 10:50:00,32.29,32.35,32.21,32.28,3300.0,17.2092,17.2412,17.1666,17.2039,3300.0
2011-04-14 10:55:00,32.2,32.28,32.13,32.13,3200.0,17.1613,17.2039,17.124,17.124,3200.0
2011-04-14 11:00:00,32.23,32.23,32.23,32.23,900.0,17.1773,17.1773,17.1773,17.1773,900.0
2011-04-14 11:05:00,32.18,32.28,32.18,32.19,21100.0,17.1506,17.2039,17.1506,17.1559,21100.0
2011-04-14 11:10:00,32.19,32.19,32.19,32.19,100.0,17.1559,17.1559,17.1559,17.1559,100.0
2011-04-14 11:15:00,32.19,32.25,32.16,32.25,2900.0,17.1559,17.1879,17.14,17.1879,2900.0
2011-04-14 11:20:00,32.17,32.17,32.17,32.17,100.0,17.1453,17.1453,17.1453,17.1453,100.0
2011-04-14 11:25:00,32.18,32.27,32.18,32.27,200.0,17.1506,17.1986,17.1506,17.1986,200.0
2011-04-14 11:30:00,32.25,32.36,32.25,32.36,2700.0,17.1879,17.2465,17.1879,17.2465,2700.0
2011-04-14 11:35:00,32.31,32.39,32.31,32.34,2000.0,17.2199,17.2625,17.2199,17.2359,2000.0
2011-04-14 11:40:00,32.3,32.34,32.3,32.3,700.0,17.2146,17.2359,17.2146,17.2146,700.0
2011-04-14 11:45:00,32.37,32.37,32.27,32.27,1100.0,17.2519,17.2519,17.1986,17.1986,1100.0
2011-04-14 11:50:00,32.22,32.27,32.22,32.23,1600.0,17.1719,17.1986,17.1719,17.1773,1600.0
2011-04-14 11:55:00,32.26,32.27,32.24,32.25,1300.0,17.1933,17.1986,17.1826,17.1879,1300.0
2011-04-14 12:00:00,32.33,32.33,32.25,32.25,1800.0,17.2306,17.2306,17.1879,17.1879,1800.0
2011-04-14 12:05:00,32.26,32.3,32.26,32.29,1900.0,17.1933,17.2146,17.1933,17.2092,1900.0
2011-04-14 12:10:00,32.27,32.32,32.27,32.31,2400.0,17.1986,17.2252,17.1986,17.2199,2400.0
2011-04-14 12:15:00,32.34,32.34,32.29,32.32,1000.0,17.2359,17.2359,17.2092,17.2252,1000.0
2011-04-14 12:20:00,32.33,32.34,32.33,32.34,600.0,17.2306,17.2359,17.2306,17.2359,600.0
2011-04-14 12:25:00,32.36,32.73,32.35,32.47,28900.0,17.2465,17.4437,17.2412,17.3052,28900.0
2011-04-14 12:30:00,32.5,32.78,32.5,32.73,9800.0,17.3212,17.4704,17.3212,17.4437,9800.0
2011-04-14 12:35:00,32.73,32.9,32.7,32.84,9600.0,17.4437,17.5343,17.4278,17.5024,9600.0
2011-04-14 12:40:00,32.82,33.3,32.74,33.23,13300.0,17.4917,17.7475,17.4491,17.7102,13300.0
2011-04-14 12:45:00,33.17,33.17,33.08,33.08,1400.0,17.6782,17.6782,17.6303,17.6303,1400.0
2011-04-14 12:50:00,33.14,33.14,33.05,33.05,1700.0,17.6623,17.6623,17.6143,17.6143,1700.0
2011-04-14 12:55:00,33.05,33.13,33.05,33.13,300.0,17.6143,17.6569,17.6143,17.6569,300.0
2011-04-14 13:00:00,33.13,33.14,33.13,33.14,500.0,17.6569,17.6623,17.6569,17.6623,500.0
2011-04-14 13:05:00,33.14,33.14,33.1,33.14,1600.0,17.6623,17.6623,17.6409,17.6623,1600.0
2011-04-14 13:10:00,33.14,33.14,33.07,33.07,1500.0,17.6623,17.6623,17.6249,17.6249,1500.0
2011-04-14 13:15:00,33.12,33.14,33.07,33.14,1000.0,17.6516,17.6623,17.6249,17.6623,1000.0
2011-04-14 13:20:00,33.08,33.16,33.08,33.16,200.0,17.6303,17.6729,17.6303,17.6729,200.0
2011-04-14 13:25:00,33.13,33.13,33.09,33.09,200.0,17.6569,17.6569,17.6356,17.6356,200.0
2011-04-14 13:30:00,33.13,33.14,33.13,33.14,200.0,17.6569,17.6623,17.6569,17.6623,200.0
2011-04-14 13:35:00,33.14,33.15,33.11,33.14,900.0,17.6623,17.6676,17.6463,17.6623,900.0
2011-04-14 13:40:00,33.13,33.15,33.08,33.13,1400.0,17.6569,17.6676,17.6303,17.6569,1400.0
2011-04-14 13:45:00,33.14,33.51,33.13,33.49,8400.0,17.6623,17.8595,17.6569,17.8488,8400.0
2011-04-14 13:50:00,33.43,33.49,33.34,33.34,1700.0,17.8168,17.8488,17.7688,17.7688,1700.0
2011-04-14 13:55:00,33.3,33.35,33.3,33.34,500.0,17.7475,17.7742,17.7475,17.7688,500.0
2011-04-14 14:00:00,33.37,33.37,33.37,33.37,100.0,17.7848,17.7848,17.7848,17.7848,100.0
2011-04-14 14:05:00,33.4,33.4,33.4,33.4,100.0,17.8008,17.8008,17.8008,17.8008,100.0
2011-04-14 14:10:00,33.4,33.4,33.34,33.34,400.0,17.8008,17.8008,17.7688,17.7688,400.0
2011-04-14 14:15:00,33.39,33.39,33.36,33.39,1100.0,17.7955,17.7955,17.7795,17.7955,1100.0
2011-04-14 14:20:00,33.41,33.41,33.31,33.31,900.0,17.8062,17.8062,17.7529,17.7529,900.0
2011-04-14 14:25:00,33.31,33.34,33.31,33.33,500.0,17.7529,17.7688,17.7529,17.7635,500.0
2011-04-14 14:30:00,33.33,33.39,33.33,33.39,1300.0,17.7635,17.7955,17.7635,17.7955,1300.0
2011-04-14 14:35:00,33.39,33.58,33.35,33.52,5400.0,17.7955,17.8968,17.7742,17.8648,5400.0
2011-04-14 14:40:00,33.45,33.48,33.44,33.44,2200.0,17.8275,17.8435,17.8221,17.8221,2200.0
2011-04-14 14:45:00,33.43,33.43,33.36,33.36,1300.0,17.8168,17.8168,17.7795,17.7795,1300.0
2011-04-14 14:50:00,33.37,33.37,33.3,33.3,1500.0,17.7848,17.7848,17.7475,17.7475,1500.0
2011-04-14 14:55:00,33.28,33.3,33.2,33.2,2600.0,17.7369,17.7475,17.6942,17.6942,2600.0
2011-04-14 15:00:00,33.21,33.22,33.18,33.18,3600.0,17.6996,17.7049,17.6836,17.6836,3600.0
2011-04-14 15:05:00,33.19,33.21,33.15,33.17,5100.0,17.6889,17.6996,17.6676,17.6782,5100.0
2011-04-14 15:10:00,33.16,33.19,33.14,33.19,1200.0,17.6729,17.6889,17.6623,17.6889,1200.0
2011-04-14 15:15:00,33.16,33.38,33.16,33.32,6800.0,17.6729,17.7902,17.6729,17.7582,6800.0
2011-04-14 15:20:00,33.26,33.26,33.15,33.26,1300.0,17.7262,17.7262,17.6676,17.7262,1300.0
2011-04-14 15:25:00,33.26,33.26,33.26,33.26,200.0,17.7262,17.7262,17.7262,17.7262,200.0
2011-04-14 15:30:00,33.25,33.3,33.25,33.3,2900.0,17.7209,17.7475,17.7209,17.7475,2900.0
2011-04-14 15:35:00,33.28,33.31,33.27,33.27,3900.0,17.7369,17.7529,17.7315,17.7315,3900.0
2011-04-14 15:40:00,33.27,33.29,33.27,33.29,4100.0,17.7315,17.7422,17.7315,17.7422,4100.0
2011-04-14 15:45:00,33.25,33.29,33.23,33.28,8300.0,17.7209,17.7422,17.7102,17.7369,8300.0
2011-04-14 15:50:00,33.27,33.29,33.27,33.27,4600.0,17.7315,17.7422,17.7315,17.7315,4600.0
2011-04-14 15:55:00,33.27,33.3,33.23,33.3,5900.0,17.7315,17.7475,17.7102,17.7475,5900.0
2011-04-15 09:30:00,33.19,33.34,33.18,33.34,16600.0,17.6889,17.7688,17.6836,17.7688,16600.0
2011-04-15 09:35:00,33.32,33.56,33.32,33.56,900.0,17.7582,17.8861,17.7582,17.8861,900.0
2011-04-15 09:40:00,33.56,33.63,33.37,33.55,7800.0,17.8861,17.9234,17.7848,17.8808,7800.0
2011-04-15 09:45:00,33.51,33.51,33.21,33.31,2300.0,17.8595,17.8595,17.6996,17.7529,2300.0
2011-04-15 09:50:00,33.3,33.3,33.26,33.29,1000.0,17.7475,17.7475,17.7262,17.7422,1000.0
2011-04-15 09:55:00,33.29,33.3,33.21,33.21,1500.0,17.7422,17.7475,17.6996,17.6996,1500.0
2011-04-15 10:00:00,33.26,33.26,33.26,33.26,200.0,17.7262,17.7262,17.7262,17.7262,200.0
2011-04-15 10:05:00,33.19,33.29,33.19,33.29,2600.0,17.6889,17.7422,17.6889,17.7422,2600.0
2011-04-15 10:10:00,33.29,33.37,33.29,33.34,700.0,17.7422,17.7848,17.7422,17.7688,700.0
2011-04-15 10:15:00,33.37,33.5,33.36,33.44,2900.0,17.7848,17.8541,17.7795,17.8221,2900.0
2011-04-15 10:20:00,33.5,33.5,33.44,33.48,800.0,17.8541,17.8541,17.8221,17.8435,800.0
2011-04-15 10:25:00,33.47,33.57,33.47,33.54,3600.0,17.8381,17.8914,17.8381,17.8754,3600.0
2011-04-15 10:30:00,33.56,33.56,33.46,33.47,1500.0,17.8861,17.8861,17.8328,17.8381,1500.0
2011-04-15 10:35:00,33.49,33.54,33.49,33.54,900.0,17.8488,17.8754,17.8488,17.8754,900.0
2011-04-15 10:40:00,33.5,33.53,33.5,33.52,900.0,17.8541,17.8701,17.8541,17.8648,900.0
2011-04-15 10:45:00,33.55,33.55,33.54,33.55,300.0,17.8808,17.8808,17.8754,17.8808,300.0
2011-04-15 10:50:00,33.66,33.67,33.61,33.67,500.0,17.9394,17.9447,17.9127,17.9447,500.0
2011-04-15 10:55:00,33.61,33.63,33.6,33.63,300.0,17.9127,17.9234,17.9074,17.9234,300.0
2011-04-15 11:00:00,33.62,33.66,33.58,33.61,4100.0,17.9181,17.9394,17.8968,17.9127,4100.0
2011-04-15 11:05:00,33.62,33.62,33.57,33.58,900.0,17.9181,17.9181,17.8914,17.8968,900.0
2011-04-15 11:10:00,33.52,33.55,33.5,33.51,1300.0,17.8648,17.8808,17.8541,17.8595,1300.0
2011-04-15 11:15:00,33.56,33.56,33.54,33.54,13000.0,17.8861,17.8861,17.8754,17.8754,13000.0
2011-04-15 11:20:00,33.52,33.55,33.52,33.54,12100.0,17.8648,17.8808,17.8648,17.8754,12100.0
2011-04-15 11:25:00,33.51,33.54,33.37,33.39,18300.0,17.8595,17.8754,17.7848,17.7955,18300.0
2011-04-15 11:30:00,33.39,33.4,33.34,33.34,2500.0,17.7955,17.8008,17.7688,17.7688,2500.0
2011-04-15 11:35:00,33.31,33.36,33.29,33.33,1800.0,17.7529,17.7795,17.7422,17.7635,1800.0
2011-04-15 11:40:00,33.31,33.38,33.31,33.33,2100.0,17.7529,17.7902,17.7529,17.7635,2100.0
2011-04-15 11:45:00,33.3,33.36,33.3,33.36,4600.0,17.7475,17.7795,17.7475,17.7795,4600.0
2011-04-15 11:50:00,33.34,33.36,33.31,33.31,900.0,17.7688,17.7795,17.7529,17.7529,900.0
2011-04-15 11:55:00,33.3,33.33,33.27,33.31,2200.0,17.7475,17.7635,17.7315,17.7529,2200.0
2011-04-15 12:00:00,33.32,33.33,33.29,33.32,2200.0,17.7582,17.7635,17.7422,17.7582,2200.0
2011-04-15 12:05:00,33.31,33.31,33.31,33.31,100.0,17.7529,17.7529,17.7529,17.7529,100.0
2011-04-15 12:10:00,33.29,33.33,33.29,33.33,300.0,17.7422,17.7635,17.7422,17.7635,300.0
2011-04-15 12:15:00,33.36,33.36,33.33,33.36,1100.0,17.7795,17.7795,17.7635,17.7795,1100.0
2011-04-15 12:20:00,33.36,33.36,33.35,33.35,600.0,17.7795,17.7795,17.7742,17.7742,600.0
2011-04-15 12:25:00,33.36,33.47,33.36,33.47,2300.0,17.7795,17.8381,17.7795,17.8381,2300.0
2011-04-15 12:30:00,33.46,33.46,33.46,33.46,200.0,17.8328,17.8328,17.8328,17.8328,200.0
2011-04-15 12:35:00,33.47,33.48,33.47,33.48,400.0,17.8381,17.8435,17.8381,17.8435,400.0
2011-04-15 12:40:00,33.47,33.48,33.47,33.48,200.0,17.8381,17.8435,17.8381,17.8435,200.0
2011-04-15 12:45:00,33.51,33.51,33.45,33.46,3800.0,17.8595,17.8595,17.8275,17.8328,3800.0
2011-04-15 12:50:00,33.45,33.45,33.45,33.45,200.0,17.8275,17.8275,17.8275,17.8275,200.0
2011-04-15 12:55:00,33.45,33.48,33.45,33.46,700.0,17.8275,17.8435,17.8275,17.8328,700.0
2011-04-15 13:00:00,33.45,33.48,33.45,33.48,1100.0,17.8275,17.8435,17.8275,17.8435,1100.0
2011-04-15 13:05:00,33.48,33.48,33.48,33.48,700.0,17.8435,17.8435,17.8435,17.8435,700.0
2011-04-15 13:10:00,33.48,33.48,33.48,33.48,400.0,17.8435,17.8435,17.8435,17.8435,400.0
2011-04-15 13:15:00,33.48,33.51,33.48,33.5,300.0,17.8435,17.8595,17.8435,17.8541,300.0
2011-04-15 13:20:00,33.5,33.5,33.5,33.5,300.0,17.8541,17.8541,17.8541,17.8541,300.0
2011-04-15 13:25:00,33.5,33.5,33.49,33.49,900.0,17.8541,17.8541,17.8488,17.8488,900.0
2011-04-15 13:30:00,33.47,33.5,33.47,33.5,3700.0,17.8381,17.8541,17.8381,17.8541,3700.0
2011-04-15 13:35:00,33.48,33.48,33.48,33.48,400.0,17.8435,17.8435,17.8435,17.8435,400.0
2011-04-15 13:40:00,33.48,33.48,33.45,33.45,800.0,17.8435,17.8435,17.8275,17.8275,800.0
2011-04-15 13:45:00,33.45,33.46,33.45,33.45,5600.0,17.8275,17.8328,17.8275,17.8275,5600.0
2011-04-15 13:50:00,33.41,33.44,33.39,33.39,5800.0,17.8062,17.8221,17.7955,17.7955,5800.0
2011-04-15 13:55:00,33.39,33.43,33.36,33.36,1000.0,17.7955,17.8168,17.7795,17.7795,1000.0
2011-04-15 14:00:00,33.34,33.35,33.34,33.35,200.0,17.7688,17.7742,17.7688,17.7742,200.0
2011-04-15 14:05:00,33.33,33.38,33.33,33.36,2700.0,17.7635,17.7902,17.7635,17.7795,2700.0
2011-04-15 14:10:00,33.4,33.4,33.38,33.39,8400.0,17.8008,17.8008,17.7902,17.7955,8400.0
2011-04-15 14:15:00,33.39,33.42,33.36,33.42,600.0,17.7955,17.8115,17.7795,17.8115,600.0
2011-04-15 14:20:00,33.41,33.43,33.39,33.43,1300.0,17.8062,17.8168,17.7955,17.8168,1300.0
2011-04-15 14:25:00,33.38,33.42,33.38,33.4,500.0,17.7902,17.8115,17.7902,17.8008,500.0
2011-04-15 14:30:00,33.43,33.43,33.4,33.41,1000.0,17.8168,17.8168,17.8008,17.8062,1000.0
2011-04-15 14:35:00,33.41,33.44,33.4,33.44,800.0,17.8062,17.8221,17.8008,17.8221,800.0
2011-04-15 14:40:00,33.41,33.44,33.41,33.41,24000.0,17.8062,17.8221,17.8062,17.8062,24000.0
2011-04-15 14:45:00,33.47,33.51,33.47,33.49,1400.0,17.8381,17.8595,17.8381,17.8488,1400.0
2011-04-15 14:50:00,33.47,33.49,33.39,33.44,7300.0,17.8381,17.8488,17.7955,17.8221,7300.0
2011-04-15 14:55:00,33.4,33.41,33.35,33.39,1200.0,17.8008,17.8062,17.7742,17.7955,1200.0
2011-04-15 15:00:00,33.39,33.4,33.39,33.4,500.0,17.7955,17.8008,17.7955,17.8008,500.0
2011-04-15 15:05:00,33.38,33.38,33.34,33.38,10600.0,17.7902,17.7902,17.7688,17.7902,10600.0
2011-04-15 15:10:00,33.41,33.48,33.39,33.41,7200.0,17.8062,17.8435,17.7955,17.8062,7200.0
2011-04-15 15:15:00,33.42,33.53,33.41,33.5,3500.0,17.8115,17.8701,17.8062,17.8541,3500.0
2011-04-15 15:20:00,33.52,33.52,33.42,33.52,27500.0,17.8648,17.8648,17.8115,17.8648,27500.0
2011-04-15 15:25:00,33.5,33.57,33.5,33.51,700.0,17.8541,17.8914,17.8541,17.8595,700.0
2011-04-15 15:30:00,33.5,33.57,33.5,33.57,400.0,17.8541,17.8914,17.8541,17.8914,400.0
2011-04-15 15:35:00,33.59,33.59,33.59,33.59,100.0,17.9021,17.9021,17.9021,17.9021,100.0
2011-04-15 15:40:00,33.59,33.6,33.56,33.6,1300.0,17.9021,17.9074,17.8861,17.9074,1300.0
2011-04-15 15:45:00,33.6,33.6,33.56,33.57,4100.0,17.9074,17.9074,17.8861,17.8914,4100.0
2011-04-15 15:50:00,33.57,33.82,33.56,33.74,40900.0,17.8914,18.0247,17.8861,17.982,40900.0
2011-04-15 15:55:00,33.71,33.79,33.67,33.74,4800.0,17.966,18.0087,17.9447,17.982,4800.0
2011-04-18 09:30:00,33.58,33.83,33.31,33.78,3000.0,17.8968,18.03,17.7529,18.0034,3000.0
2011-04-18 09:35:00,33.78,33.78,33.78,33.78,0.0,18.0034,18.0034,18.0034,18.0034,0.0
2011-04-18 09:40:00,33.55,33.55,33.55,33.55,100.0,17.8808,17.8808,17.8808,17.8808,100.0
2011-04-18 09:45:00,33.49,33.61,33.49,33.55,800.0,17.8488,17.9127,17.8488,17.8808,800.0
2011-04-18 09:50:00,33.58,33.58,33.25,33.26,1600.0,17.8968,17.8968,17.7209,17.7262,1600.0
2011-04-18 09:55:00,33.35,33.53,33.35,33.53,1600.0,17.7742,17.8701,17.7742,17.8701,1600.0
2011-04-18 10:00:00,33.44,33.51,33.44,33.47,500.0,17.8221,17.8595,17.8221,17.8381,500.0
2011-04-18 10:05:00,33.49,33.5,33.36,33.36,2400.0,17.8488,17.8541,17.7795,17.7795,2400.0
2011-04-18 10:10:00,33.4,33.4,33.39,33.39,300.0,17.8008,17.8008,17.7955,17.7955,300.0
2011-04-18 10:15:00,33.44,33.44,33.28,33.28,1600.0,17.8221,17.8221,17.7369,17.7369,1600.0
2011-04-18 10:20:00,33.28,33.3,33.18,33.22,3500.0,17.7369,17.7475,17.6836,17.7049,3500.0
2011-04-18 10:25:00,33.24,33.24,33.23,33.24,500.0,17.7156,17.7156,17.7102,17.7156,500.0
2011-04-18 10:30:00,33.24,33.31,33.23,33.29,8200.0,17.7156,17.7529,17.7102,17.7422,8200.0
2011-04-18 10:35:00,33.29,33.31,33.18,33.27,7800.0,17.7422,17.7529,17.6836,17.7315,7800.0
2011-04-18 10:40:00,33.3,33.3,33.28,33.28,3000.0,17.7475,17.7475,17.7369,17.7369,3000.0
2011-04-18 10:45:00,33.28,33.3,33.25,33.3,4500.0,17.7369,17.7475,17.7209,17.7475,4500.0
2011-04-18 10:50:00,33.3,33.32,33.26,33.26,3800.0,17.7475,17.7582,17.7262,17.7262,3800.0
2011-04-18 10:55:00,33.23,33.33,33.23,33.33,1000.0,17.7102,17.7635,17.7102,17.7635,1000.0
2011-04-18 11:00:00,33.35,33.35,33.32,33.32,4600.0,17.7742,17.7742,17.7582,17.7582,4600.0
2011-04-18 11:05:00,33.32,33.39,33.32,33.39,4200.0,17.7582,17.7955,17.7582,17.7955,4200.0
2011-04-18 11:10:00,33.4,33.44,33.4,33.4,3700.0,17.8008,17.8221,17.8008,17.8008,3700.0
2011-04-18 11:15:00,33.38,33.4,33.35,33.35,1800.0,17.7902,17.8008,17.7742,17.7742,1800.0
2011-04-18 11:20:00,33.36,33.45,33.35,33.45,3600.0,17.7795,17.8275,17.7742,17.8275,3600.0
2011-04-18 11:25:00,33.45,33.58,33.39,33.58,10200.0,17.8275,17.8968,17.7955,17.8968,10200.0
2011-04-18 11:30:00,33.6,33.6,33.5,33.5,4000.0,17.9074,17.9074,17.8541,17.8541,4000.0
2011-04-18 11:35:00,33.49,33.5,33.45,33.5,23200.0,17.8488,17.8541,17.8275,17.8541,23200.0
2011-04-18 11:40:00,33.5,33.59,33.4,33.44,7300.0,17.8541,17.9021,17.8008,17.8221,7300.0
2011-04-18 11:45:00,33.41,33.48,33.41,33.47,600.0,17.8062,17.8435,17.8062,17.8381,600.0
2011-04-18 11:50:00,33.48,33.65,33.48,33.5,6100.0,17.8435,17.9341,17.8435,17.8541,6100.0
2011-04-18 11:55:00,33.48,33.54,33.44,33.49,1400.0,17.8435,17.8754,17.8221,17.8488,1400.0
2011-04-18 12:00:00,33.45,33.52,33.45,33.52,1100.0,17.8275,17.8648,17.8275,17.8648,1100.0
2011-04-18 12:05:00,33.51,33.52,33.33,33.37,5100.0,17.8595,17.8648,17.7635,17.7848,5100.0
2011-04-18 12:10:00,33.4,33.65,33.26,33.4,27000.0,17.8008,17.9341,17.7262,17.8008,27000.0
2011-04-18 12:15:00,33.4,33.4,33.35,33.37,1800.0,17.8008,17.8008,17.7742,17.7848,1800.0
2011-04-18 12:20:00,33.36,33.36,33.34,33.34,900.0,17.7795,17.7795,17.7688,17.7688,900.0
2011-04-18 12:25:00,33.37,33.37,33.28,33.35,1200.0,17.7848,17.7848,17.7369,17.7742,1200.0
2011-04-18 12:30:00,33.36,33.39,33.36,33.39,2000.0,17.7795,17.7955,17.7795,17.7955,2000.0
2011-04-18 12:35:00,33.39,33.39,33.38,33.39,1900.0,17.7955,17.7955,17.7902,17.7955,1900.0
2011-04-18 12:40:00,33.33,33.34,33.27,33.29,1900.0,17.7635,17.7688,17.7315,17.7422,1900.0
2011-04-18 12:45:00,33.3,33.3,33.29,33.29,1300.0,17.7475,17.7475,17.7422,17.7422,1300.0
2011-04-18 12:50:00,33.28,33.3,33.28,33.3,800.0,17.7369,17.7475,17.7369,17.7475,800.0
2011-04-18 12:55:00,33.3,33.3,33.3,33.3,600.0,17.7475,17.7475,17.7475,17.7475,600.0
2011-04-18 13:00:00,33.3,33.43,33.3,33.43,5500.0,17.7475,17.8168,17.7475,17.8168,5500.0
2011-04-18 13:05:00,33.51,33.55,33.5,33.55,1900.0,17.8595,17.8808,17.8541,17.8808,1900.0
2011-04-18 13:10:00,33.55,33.55,33.45,33.52,2700.0,17.8808,17.8808,17.8275,17.8648,2700.0
2011-04-18 13:15:00,33.54,33.69,33.44,33.44,6300.0,17.8754,17.9554,17.8221,17.8221,6300.0
2011-04-18 13:20:00,33.45,33.45,33.37,33.39,1400.0,17.8275,17.8275,17.7848,17.7955,1400.0
2011-04-18 13:25:00,33.38,33.38,33.3,33.34,2700.0,17.7902,17.7902,17.7475,17.7688,2700.0
2011-04-18 13:30:00,33.33,33.43,33.33,33.42,2700.0,17.7635,17.8168,17.7635,17.8115,2700.0
2011-04-18 13:35:00,33.41,33.41,33.34,33.36,1700.0,17.8062,17.8062,17.7688,17.7795,1700.0
2011-04-18 13:40:00,33.36,33.45,33.33,33.45,5200.0,17.7795,17.8275,17.7635,17.8275,5200.0
2011-04-18 13:45:00,33.41,33.45,33.41,33.45,2400.0,17.8062,17.8275,17.8062,17.8275,2400.0
2011-04-18 13:50:00,33.45,33.48,33.39,33.39,5800.0,17.8275,17.8435,17.7955,17.7955,5800.0
2011-04-18 13:55:00,33.41,33.41,33.38,33.39,800.0,17.8062,17.8062,17.7902,17.7955,800.0
2011-04-18 14:00:00,33.42,33.43,33.36,33.41,3200.0,17.8115,17.8168,17.7795,17.8062,3200.0
2011-04-18 14:05:00,33.42,33.42,33.42,33.42,700.0,17.8115,17.8115,17.8115,17.8115,700.0
2011-04-18 14:10:00,33.42,33.43,33.42,33.43,2200.0,17.8115,17.8168,17.8115,17.8168,2200.0
2011-04-18 14:15:00,33.42,33.43,33.41,33.42,3100.0,17.8115,17.8168,17.8062,17.8115,3100.0
2011-04-18 14:20:00,33.41,33.41,33.38,33.4,2200.0,17.8062,17.8062,17.7902,17.8008,2200.0
2011-04-18 14:25:00,33.4,33.4,33.33,33.34,5000.0,17.8008,17.8008,17.7635,17.7688,5000.0
2011-04-18 14:30:00,33.34,33.35,33.27,33.27,3700.0,17.7688,17.7742,17.7315,17.7315,3700.0
2011-04-18 14:35:00,33.27,33.48,33.27,33.44,6000.0,17.7315,17.8435,17.7315,17.8221,6000.0
2011-04-18 14:40:00,33.49,33.62,33.48,33.48,3000.0,17.8488,17.9181,17.8435,17.8435,3000.0
2011-04-18 14:45:00,33.52,33.58,33.52,33.58,1500.0,17.8648,17.8968,17.8648,17.8968,1500.0
2011-04-18 14:50:00,33.63,33.72,33.62,33.69,3500.0,17.9234,17.9714,17.9181,17.9554,3500.0
2011-04-18 14:55:00,33.71,33.74,33.68,33.69,4100.0,17.966,17.982,17.9501,17.9554,4100.0
2011-04-18 15:00:00,33.67,33.67,33.6,33.64,500.0,17.9447,17.9447,17.9074,17.9287,500.0
2011-04-18 15:05:00,33.66,33.68,33.65,33.66,400.0,17.9394,17.9501,17.9341,17.9394,400.0
2011-04-18 15:10:00,33.67,33.72,33.66,33.72,4100.0,17.9447,17.9714,17.9394,17.9714,4100.0
2011-04-18 15:15:00,33.74,33.74,33.72,33.74,2300.0,17.982,17.982,17.9714,17.982,2300.0
2011-04-18 15:20:00,33.74,33.74,33.65,33.67,1200.0,17.982,17.982,17.9341,17.9447,1200.0
2011-04-18 15:25:00,33.68,33.74,33.68,33.74,1400.0,17.9501,17.982,17.9501,17.982,1400.0
2011-04-18 15:30:00,33.74,33.74,33.74,33.74,700.0,17.982,17.982,17.982,17.982,700.0
2011-04-18 15:35:00,33.74,33.74,33.71,33.72,1300.0,17.982,17.982,17.966,17.9714,1300.0
2011-04-18 15:40:00,33.74,33.75,33.71,33.74,4300.0,17.982,17.9874,17.966,17.982,4300.0
2011-04-18 15:45:00,33.74,33.74,33.73,33.74,2800.0,17.982,17.982,17.9767,17.982,2800.0
2011-04-18 15:50:00,33.74,33.74,33.66,33.74,4700.0,17.982,17.982,17.9394,17.982,4700.0
2011-04-18 15:55:00,33.74,33.74,33.68,33.74,6200.0,17.982,17.982,17.9501,17.982,6200.0
2011-04-19 09:30:00,33.58,33.58,32.84,32.84,14500.0,18.0458,18.0458,17.6481,17.6481,14500.0
2011-04-19 09:35:00,32.85,33.01,32.85,32.9,8400.0,17.6535,17.7394,17.6535,17.6803,8400.0
2011-04-19 09:40:00,33.01,33.3,32.82,32.93,15000.0,17.7394,17.8953,17.6373,17.6965,15000.0
2011-04-19 09:45:00,32.92,32.93,32.88,32.91,6900.0,17.6911,17.6965,17.6696,17.6857,6900.0
2011-04-19 09:50:00,32.85,32.85,32.78,32.78,4900.0,17.6535,17.6535,17.6158,17.6158,4900.0
2011-04-19 09:55:00,32.63,32.79,32.59,32.73,9600.0,17.5352,17.6212,17.5137,17.589,9600.0
2011-04-19 10:00:00,32.72,32.75,32.62,32.68,10100.0,17.5836,17.5997,17.5299,17.5621,10100.0
2011-04-19 10:05:00,32.68,32.79,32.68,32.72,6500.0,17.5621,17.6212,17.5621,17.5836,6500.0
2011-04-19 10:10:00,32.72,32.72,32.6,32.6,600.0,17.5836,17.5836,17.5191,17.5191,600.0
2011-04-19 10:15:00,32.68,32.7,32.68,32.7,1000.0,17.5621,17.5729,17.5621,17.5729,1000.0
2011-04-19 10:20:00,32.76,32.76,32.7,32.76,3500.0,17.6051,17.6051,17.5729,17.6051,3500.0
2011-04-19 10:25:00,32.72,32.85,32.72,32.77,6700.0,17.5836,17.6535,17.5836,17.6105,6700.0
2011-04-19 10:30:00,32.77,32.78,32.62,32.75,3700.0,17.6105,17.6158,17.5299,17.5997,3700.0
2011-04-19 10:35:00,32.75,32.75,32.7,32.73,3900.0,17.5997,17.5997,17.5729,17.589,3900.0
2011-04-19 10:40:00,32.73,32.8,32.73,32.75,12700.0,17.589,17.6266,17.589,17.5997,12700.0
2011-04-19 10:45:00,32.75,32.79,32.67,32.76,8100.0,17.5997,17.6212,17.5567,17.6051,8100.0
2011-04-19 10:50:00,32.76,32.87,32.74,32.83,19200.0,17.6051,17.6642,17.5943,17.6427,19200.0
2011-04-19 10:55:00,32.8,32.8,32.68,32.73,5300.0,17.6266,17.6266,17.5621,17.589,5300.0
2011-04-19 11:00:00,32.73,32.8,32.73,32.76,7900.0,17.589,17.6266,17.589,17.6051,7900.0
2011-04-19 11:05:00,32.81,32.81,32.77,32.77,700.0,17.632,17.632,17.6105,17.6105,700.0
2011-04-19 11:10:00,32.8,32.82,32.8,32.82,2600.0,17.6266,17.6373,17.6266,17.6373,2600.0
2011-04-19 11:15:00,32.82,32.82,32.8,32.82,800.0,17.6373,17.6373,17.6266,17.6373,800.0
2011-04-19 11:20:00,32.8,32.82,32.8,32.82,2000.0,17.6266,17.6373,17.6266,17.6373,2000.0
2011-04-19 11:25:00,32.82,32.86,32.78,32.78,1800.0,17.6373,17.6588,17.6158,17.6158,1800.0
2011-04-19 11:30:00,32.79,32.79,32.79,32.79,100.0,17.6212,17.6212,17.6212,17.6212,100.0
2011-04-19 11:35:00,32.78,32.8,32.78,32.8,300.0,17.6158,17.6266,17.6158,17.6266,300.0
2011-04-19 11:40:00,32.78,32.8,32.77,32.77,900.0,17.6158,17.6266,17.6105,17.6105,900.0
2011-04-19 11:45:00,32.78,32.78,32.7,32.7,200.0,17.6158,17.6158,17.5729,17.5729,200.0
2011-04-19 11:50:00,32.69,32.69,32.69,32.69,100.0,17.5675,17.5675,17.5675,17.5675,100.0
2011-04-19 11:55:00,32.74,32.8,32.74,32.8,12800.0,17.5943,17.6266,17.5943,17.6266,12800.0
2011-04-19 12:00:00,32.8,32.85,32.79,32.8,1700.0,17.6266,17.6535,17.6212,17.6266,1700.0
2011-04-19 12:05:00,32.75,32.79,32.75,32.79,400.0,17.5997,17.6212,17.5997,17.6212,400.0
2011-04-19 12:10:00,32.79,32.79,32.79,32.79,0.0,17.6212,17.6212,17.6212,17.6212,0.0
2011-04-19 12:15:00,32.79,32.79,32.71,32.75,9000.0,17.6212,17.6212,17.5782,17.5997,9000.0
2011-04-19 12:20:00,32.74,32.75,32.7,32.75,600.0,17.5943,17.5997,17.5729,17.5997,600.0
2011-04-19 12:25:00,32.72,32.72,32.72,32.72,200.0,17.5836,17.5836,17.5836,17.5836,200.0
2011-04-19 12:30:00,32.72,32.74,32.72,32.74,400.0,17.5836,17.5943,17.5836,17.5943,400.0
2011-04-19 12:35:00,32.73,32.74,32.72,32.74,600.0,17.589,17.5943,17.5836,17.5943,600.0
2011-04-19 12:40:00,32.74,32.74,32.74,32.74,0.0,17.5943,17.5943,17.5943,17.5943,0.0
2011-04-19 12:45:00,32.71,32.76,32.7,32.71,600.0,17.5782,17.6051,17.5729,17.5782,600.0
2011-04-19 12:50:00,32.71,32.71,32.71,32.71,0.0,17.5782,17.5782,17.5782,17.5782,0.0
2011-04-19 12:55:00,32.75,32.75,32.75,32.75,100.0,17.5997,17.5997,17.5997,17.5997,100.0
2011-04-19 13:00:00,32.72,32.72,32.72,32.72,100.0,17.5836,17.5836,17.5836,17.5836,100.0
2011-04-19 13:05:00,32.72,32.72,32.72,32.72,0.0,17.5836,17.5836,17.5836,17.5836,0.0
2011-04-19 13:10:00,32.7,32.7,32.7,32.7,300.0,17.5729,17.5729,17.5729,17.5729,300.0
2011-04-19 13:15:00,32.7,32.8,32.7,32.78,7600.0,17.5729,17.6266,17.5729,17.6158,7600.0
2011-04-19 13:20:00,32.8,32.81,32.79,32.8,6100.0,17.6266,17.632,17.6212,17.6266,6100.0
2011-04-19 13:25:00,32.81,32.81,32.77,32.78,1100.0,17.632,17.632,17.6105,17.6158,1100.0
2011-04-19 13:30:00,32.78,32.78,32.73,32.73,1000.0,17.6158,17.6158,17.589,17.589,1000.0
2011-04-19 13:35:00,32.77,32.77,32.77,32.77,100.0,17.6105,17.6105,17.6105,17.6105,100.0
2011-04-19 13:40:00,32.77,32.81,32.77,32.81,600.0,17.6105,17.632,17.6105,17.632,600.0
2011-04-19 13:45:00,32.77,32.77,32.77,32.77,100.0,17.6105,17.6105,17.6105,17.6105,100.0
2011-04-19 13:50:00,32.77,32.77,32.77,32.77,200.0,17.6105,17.6105,17.6105,17.6105,200.0
2011-04-19 13:55:00,32.75,32.75,32.75,32.75,200.0,17.5997,17.5997,17.5997,17.5997,200.0
2011-04-19 14:00:00,32.73,32.73,32.67,32.68,1100.0,17.589,17.589,17.5567,17.5621,1100.0
2011-04-19 14:05:00,32.71,32.74,32.68,32.68,1400.0,17.5782,17.5943,17.5621,17.5621,1400.0
2011-04-19 14:10:00,32.71,32.71,32.71,32.71,100.0,17.5782,17.5782,17.5782,17.5782,100.0
2011-04-19 14:15:00,32.72,32.72,32.7,32.72,400.0,17.5836,17.5836,17.5729,17.5836,400.0
2011-04-19 14:20:00,32.75,32.75,32.68,32.7,600.0,17.5997,17.5997,17.5621,17.5729,600.0
2011-04-19 14:25:00,32.69,32.73,32.68,32.73,1700.0,17.5675,17.589,17.5621,17.589,1700.0
2011-04-19 14:30:00,32.69,32.7,32.69,32.7,500.0,17.5675,17.5729,17.5675,17.5729,500.0
2011-04-19 14:35:00,32.68,32.7,32.68,32.7,500.0,17.5621,17.5729,17.5621,17.5729,500.0
2011-04-19 14:40:00,32.7,32.7,32.7,32.7,600.0,17.5729,17.5729,17.5729,17.5729,600.0
2011-04-19 14:45:00,32.7,32.75,32.69,32.7,4900.0,17.5729,17.5997,17.5675,17.5729,4900.0
2011-04-19 14:50:00,32.72,32.77,32.7,32.75,2100.0,17.5836,17.6105,17.5729,17.5997,2100.0
2011-04-19 14:55:00,32.77,32.83,32.77,32.77,3700.0,17.6105,17.6427,17.6105,17.6105,3700.0
2011-04-19 15:00:00,32.77,32.81,32.73,32.77,6300.0,17.6105,17.632,17.589,17.6105,6300.0
2011-04-19 15:05:00,32.75,32.8,32.75,32.8,1600.0,17.5997,17.6266,17.5997,17.6266,1600.0
2011-04-19 15:10:00,32.78,32.78,32.77,32.77,3400.0,17.6158,17.6158,17.6105,17.6105,3400.0
2011-04-19 15:15:00,32.76,32.76,32.76,32.76,500.0,17.6051,17.6051,17.6051,17.6051,500.0
2011-04-19 15:20:00,32.75,32.79,32.75,32.79,2500.0,17.5997,17.6212,17.5997,17.6212,2500.0
2011-04-19 15:25:00,32.77,32.8,32.76,32.78,2700.0,17.6105,17.6266,17.6051,17.6158,2700.0
2011-04-19 15:30:00,32.78,32.78,32.76,32.78,1300.0,17.6158,17.6158,17.6051,17.6158,1300.0
2011-04-19 15:35:00,32.79,32.81,32.72,32.77,2300.0,17.6212,17.632,17.5836,17.6105,2300.0
2011-04-19 15:40:00,32.73,32.73,32.69,32.69,3700.0,17.589,17.589,17.5675,17.5675,3700.0
2011-04-19 15:45:00,32.71,32.73,32.68,32.73,3900.0,17.5782,17.589,17.5621,17.589,3900.0
2011-04-19 15:50:00,32.73,32.75,32.68,32.75,13700.0,17.589,17.5997,17.5621,17.5997,13700.0
2011-04-19 15:55:00,32.74,32.75,32.71,32.75,2800.0,17.5943,17.5997,17.5782,17.5997,2800.0
2011-04-20 09:30:00,32.72,33.39,32.7,33.04,892600.0,17.5836,17.9437,17.5729,17.7556,892600.0
2011-04-20 09:35:00,33.05,33.26,33.05,33.22,282600.0,17.7609,17.8738,17.7609,17.8523,282600.0
2011-04-20 09:40:00,33.26,33.72,33.2,33.42,194900.0,17.8738,18.121,17.8416,17.9598,194900.0
2011-04-20 09:45:00,33.5,33.58,33.36,33.41,172900.0,18.0028,18.0458,17.9275,17.9544,172900.0
2011-04-20 09:50:00,33.38,33.5,33.2,33.24,106300.0,17.9383,18.0028,17.8416,17.863,106300.0
2011-04-20 09:55:00,33.23,33.59,33.2,33.5,126200.0,17.8577,18.0511,17.8416,18.0028,126200.0
2011-04-20 10:00:00,33.52,33.59,33.49,33.52,46200.0,18.0135,18.0511,17.9974,18.0135,46200.0
2011-04-20 10:05:00,33.53,34.3,33.52,34.27,132600.0,18.0189,18.4327,18.0135,18.4166,132600.0
2011-04-20 10:10:00,34.28,34.33,33.96,34.04,88200.0,18.4219,18.4488,18.25,18.293,88200.0
2011-04-20 10:15:00,34.03,34.39,34.02,34.16,56900.0,18.2876,18.4811,18.2822,18.3575,56900.0
2011-04-20 10:20:00,34.15,34.28,34.15,34.23,18300.0,18.3521,18.4219,18.3521,18.3951,18300.0
2011-04-20 10:25:00,34.23,34.44,34.17,34.43,43300.0,18.3951,18.5079,18.3628,18.5025,43300.0
2011-04-20 10:30:00,34.36,34.45,34.26,34.26,31600.0,18.4649,18.5133,18.4112,18.4112,31600.0
2011-04-20 10:35:00,34.26,34.36,34.15,34.32,35400.0,18.4112,18.4649,18.3521,18.4434,35400.0
2011-04-20 10:40:00,34.32,34.64,34.32,34.6,65700.0,18.4434,18.6154,18.4434,18.5939,65700.0
2011-04-20 10:45:00,34.53,34.64,34.48,34.61,109200.0,18.5563,18.6154,18.5294,18.5993,109200.0
2011-04-20 10:50:00,34.6,34.85,34.48,34.79,58400.0,18.5939,18.7283,18.5294,18.696,58400.0
2011-04-20 10:55:00,34.79,34.79,34.65,34.67,14800.0,18.696,18.696,18.6208,18.6315,14800.0
2011-04-20 11:00:00,34.68,34.8,34.68,34.74,51700.0,18.6369,18.7014,18.6369,18.6691,51700.0
2011-04-20 11:05:00,34.72,34.94,34.68,34.84,31600.0,18.6584,18.7766,18.6369,18.7229,31600.0
2011-04-20 11:10:00,34.81,34.95,34.74,34.91,32300.0,18.7068,18.782,18.6691,18.7605,32300.0
2011-04-20 11:15:00,34.92,35.07,34.83,35.05,43600.0,18.7659,18.8465,18.7175,18.8357,43600.0
2011-04-20 11:20:00,35.05,35.07,34.94,35.06,47300.0,18.8357,18.8465,18.7766,18.8411,47300.0
2011-04-20 11:25:00,35.06,35.08,34.99,35.01,35000.0,18.8411,18.8519,18.8035,18.8142,35000.0
2011-04-20 11:30:00,35.03,35.08,35.0,35.02,52500.0,18.825,18.8519,18.8089,18.8196,52500.0
2011-04-20 11:35:00,35.05,35.29,35.0,35.25,81700.0,18.8357,18.9647,18.8089,18.9432,81700.0
2011-04-20 11:40:00,35.25,35.29,35.0,35.0,50100.0,18.9432,18.9647,18.8089,18.8089,50100.0
2011-04-20 11:45:00,35.0,35.02,34.89,34.93,38500.0,18.8089,18.8196,18.7498,18.7712,38500.0
2011-04-20 11:50:00,34.96,35.0,34.93,34.98,20500.0,18.7874,18.8089,18.7712,18.7981,20500.0
2011-04-20 11:55:00,34.99,35.0,34.96,34.98,13300.0,18.8035,18.8089,18.7874,18.7981,13300.0
2011-04-20 12:00:00,34.99,35.11,34.98,35.07,14500.0,18.8035,18.868,18.7981,18.8465,14500.0
2011-04-20 12:05:00,35.06,35.06,35.0,35.01,1600.0,18.8411,18.8411,18.8089,18.8142,1600.0
2011-04-20 12:10:00,35.04,35.15,35.0,35.0,42300.0,18.8304,18.8895,18.8089,18.8089,42300.0
2011-04-20 12:15:00,35.0,35.05,34.93,34.99,24800.0,18.8089,18.8357,18.7712,18.8035,24800.0
2011-04-20 12:20:00,34.96,35.0,34.94,34.99,13800.0,18.7874,18.8089,18.7766,18.8035,13800.0
2011-04-20 12:25:00,35.0,35.1,35.0,35.01,23900.0,18.8089,18.8626,18.8089,18.8142,23900.0
2011-04-20 12:30:00,35.02,35.08,35.0,35.03,4000.0,18.8196,18.8519,18.8089,18.825,4000.0
2011-04-20 12:35:00,35.06,35.14,35.04,35.14,5300.0,18.8411,18.8841,18.8304,18.8841,5300.0
2011-04-20 12:40:00,35.15,35.25,35.12,35.24,7400.0,18.8895,18.9432,18.8734,18.9378,7400.0
2011-04-20 12:45:00,35.22,35.29,35.22,35.26,8900.0,18.9271,18.9647,18.9271,18.9486,8900.0
2011-04-20 12:50:00,35.29,35.31,35.17,35.17,32900.0,18.9647,18.9755,18.9002,18.9002,32900.0
2011-04-20 12:55:00,35.14,35.14,35.0,35.06,7000.0,18.8841,18.8841,18.8089,18.8411,7000.0
2011-04-20 13:00:00,35.09,35.1,34.91,34.91,45500.0,18.8572,18.8626,18.7605,18.7605,45500.0
2011-04-20 13:05:00,34.91,34.91,34.63,34.64,15700.0,18.7605,18.7605,18.61,18.6154,15700.0
2011-04-20 13:10:00,34.65,34.8,34.63,34.67,10200.0,18.6208,18.7014,18.61,18.6315,10200.0
2011-04-20 13:15:00,34.67,34.9,34.67,34.69,13000.0,18.6315,18.7551,18.6315,18.6423,13000.0
2011-04-20 13:20:00,34.69,34.75,34.67,34.75,6400.0,18.6423,18.6745,18.6315,18.6745,6400.0
2011-04-20 13:25:00,34.71,34.9,34.7,34.82,18300.0,18.653,18.7551,18.6476,18.7121,18300.0
2011-04-20 13:30:00,34.81,34.85,34.74,34.85,9000.0,18.7068,18.7283,18.6691,18.7283,9000.0
2011-04-20 13:35:00,34.85,34.9,34.8,34.9,8700.0,18.7283,18.7551,18.7014,18.7551,8700.0
2011-04-20 13:40:00,34.9,34.99,34.87,34.94,45500.0,18.7551,18.8035,18.739,18.7766,45500.0
2011-04-20 13:45:00,34.95,35.0,34.85,34.88,26500.0,18.782,18.8089,18.7283,18.7444,26500.0
2011-04-20 13:50:00,34.88,35.15,34.88,35.02,19000.0,18.7444,18.8895,18.7444,18.8196,19000.0
2011-04-20 13:55:00,35.0,35.01,34.94,34.97,5900.0,18.8089,18.8142,18.7766,18.7927,5900.0
2011-04-20 14:00:00,34.97,35.02,34.87,34.91,14800.0,18.7927,18.8196,18.739,18.7605,14800.0
2011-04-20 14:05:00,34.94,34.96,34.87,34.96,3500.0,18.7766,18.7874,18.739,18.7874,3500.0
2011-04-20 14:10:00,34.96,35.0,34.84,34.84,13700.0,18.7874,18.8089,18.7229,18.7229,13700.0
2011-04-20 14:15:00,34.82,34.87,34.73,34.84,13000.0,18.7121,18.739,18.6638,18.7229,13000.0
2011-04-20 14:20:00,34.83,34.86,34.7,34.78,14500.0,18.7175,18.7336,18.6476,18.6906,14500.0
2011-04-20 14:25:00,34.81,34.87,34.75,34.8,14400.0,18.7068,18.739,18.6745,18.7014,14400.0
2011-04-20 14:30:00,34.8,34.82,34.72,34.75,10200.0,18.7014,18.7121,18.6584,18.6745,10200.0
2011-04-20 14:35:00,34.79,34.79,34.57,34.61,11400.0,18.696,18.696,18.5778,18.5993,11400.0
2011-04-20 14:40:00,34.61,34.7,34.61,34.7,9400.0,18.5993,18.6476,18.5993,18.6476,9400.0
2011-04-20 14:45:00,34.7,34.7,34.66,34.66,16000.0,18.6476,18.6476,18.6261,18.6261,16000.0
2011-04-20 14:50:00,34.7,34.85,34.67,34.7,16200.0,18.6476,18.7283,18.6315,18.6476,16200.0
2011-04-20 14:55:00,34.67,34.74,34.66,34.7,11200.0,18.6315,18.6691,18.6261,18.6476,11200.0
2011-04-20 15:00:00,34.7,34.71,34.6,34.64,19100.0,18.6476,18.653,18.5939,18.6154,19100.0
2011-04-20 15:05:00,34.62,34.64,34.37,34.58,22000.0,18.6047,18.6154,18.4703,18.5832,22000.0
2011-04-20 15:10:00,34.62,34.7,34.57,34.7,19300.0,18.6047,18.6476,18.5778,18.6476,19300.0
2011-04-20 15:15:00,34.7,34.72,34.66,34.66,22600.0,18.6476,18.6584,18.6261,18.6261,22600.0
2011-04-20 15:20:00,34.67,34.83,34.64,34.83,6500.0,18.6315,18.7175,18.6154,18.7175,6500.0
2011-04-20 15:25:00,34.76,34.98,34.75,34.88,13200.0,18.6799,18.7981,18.6745,18.7444,13200.0
2011-04-20 15:30:00,34.87,34.9,34.67,34.7,26000.0,18.739,18.7551,18.6315,18.6476,26000.0
2011-04-20 15:35:00,34.7,34.72,34.59,34.66,16900.0,18.6476,18.6584,18.5885,18.6261,16900.0
2011-04-20 15:40:00,34.65,34.7,34.65,34.7,18000.0,18.6208,18.6476,18.6208,18.6476,18000.0
2011-04-20 15:45:00,34.68,34.76,34.35,34.75,34900.0,18.6369,18.6799,18.4596,18.6745,34900.0
2011-04-20 15:50:00,34.72,35.21,34.72,34.94,70500.0,18.6584,18.9217,18.6584,18.7766,70500.0
2011-04-20 15:55:00,34.91,35.09,34.88,35.02,72800.0,18.7605,18.8572,18.7444,18.8196,72800.0
2011-04-21 09:30:00,34.85,35.2,34.75,34.79,14200.0,18.7283,18.9163,18.6745,18.696,14200.0
2011-04-21 09:35:00,34.8,34.82,34.66,34.8,6700.0,18.7014,18.7121,18.6261,18.7014,6700.0
2011-04-21 09:40:00,34.8,34.8,34.57,34.63,8700.0,18.7014,18.7014,18.5778,18.61,8700.0
2011-04-21 09:45:00,34.55,34.65,34.33,34.52,5600.0,18.567,18.6208,18.4488,18.5509,5600.0
2011-04-21 09:50:00,34.51,34.6,34.45,34.49,7400.0,18.5455,18.5939,18.5133,18.5348,7400.0
2011-04-21 09:55:00,34.57,34.57,34.51,34.57,3300.0,18.5778,18.5778,18.5455,18.5778,3300.0
2011-04-21 10:00:00,34.46,34.61,34.45,34.61,3000.0,18.5187,18.5993,18.5133,18.5993,3000.0
2011-04-21 10:05:00,34.64,34.74,34.64,34.66,700.0,18.6154,18.6691,18.6154,18.6261,700.0
2011-04-21 10:10:00,34.66,34.69,34.54,34.54,2900.0,18.6261,18.6423,18.5617,18.5617,2900.0
2011-04-21 10:15:00,34.49,34.51,34.46,34.46,1400.0,18.5348,18.5455,18.5187,18.5187,1400.0
2011-04-21 10:20:00,34.51,34.51,34.48,34.48,2200.0,18.5455,18.5455,18.5294,18.5294,2200.0
2011-04-21 10:25:00,34.47,34.72,34.47,34.72,2700.0,18.524,18.6584,18.524,18.6584,2700.0
2011-04-21 10:30:00,34.71,34.71,34.63,34.63,1700.0,18.653,18.653,18.61,18.61,1700.0
2011-04-21 10:35:00,34.63,34.63,34.43,34.43,2700.0,18.61,18.61,18.5025,18.5025,2700.0
2011-04-21 10:40:00,34.4,34.44,34.39,34.4,1200.0,18.4864,18.5079,18.4811,18.4864,1200.0
2011-04-21 10:45:00,34.4,34.51,34.37,34.51,10400.0,18.4864,18.5455,18.4703,18.5455,10400.0
2011-04-21 10:50:00,34.5,34.54,34.5,34.54,2300.0,18.5402,18.5617,18.5402,18.5617,2300.0
2011-04-21 10:55:00,34.54,34.54,34.52,34.54,5200.0,18.5617,18.5617,18.5509,18.5617,5200.0
2011-04-21 11:00:00,34.5,34.5,34.42,34.48,5100.0,18.5402,18.5402,18.4972,18.5294,5100.0
2011-04-21 11:05:00,34.52,34.52,34.45,34.49,800.0,18.5509,18.5509,18.5133,18.5348,800.0
2011-04-21 11:10:00,34.45,34.46,34.42,34.44,2700.0,18.5133,18.5187,18.4972,18.5079,2700.0
2011-04-21 11:15:00,34.43,34.45,34.4,34.4,8300.0,18.5025,18.5133,18.4864,18.4864,8300.0
2011-04-21 11:20:00,34.44,34.53,34.39,34.4,15000.0,18.5079,18.5563,18.4811,18.4864,15000.0
2011-04-21 11:25:00,34.4,34.49,34.39,34.41,3800.0,18.4864,18.5348,18.4811,18.4918,3800.0
2011-04-21 11:30:00,34.4,34.4,34.39,34.39,500.0,18.4864,18.4864,18.4811,18.4811,500.0
2011-04-21 11:35:00,34.38,34.39,34.31,34.32,3400.0,18.4757,18.4811,18.4381,18.4434,3400.0
2011-04-21 11:40:00,34.31,34.47,34.31,34.4,5900.0,18.4381,18.524,18.4381,18.4864,5900.0
2011-04-21 11:45:00,34.41,34.41,34.37,34.37,400.0,18.4918,18.4918,18.4703,18.4703,400.0
2011-04-21 11:50:00,34.4,34.4,34.4,34.4,100.0,18.4864,18.4864,18.4864,18.4864,100.0
2011-04-21 11:55:00,34.42,34.42,34.38,34.41,4800.0,18.4972,18.4972,18.4757,18.4918,4800.0
2011-04-21 12:00:00,34.4,34.47,34.32,34.38,3400.0,18.4864,18.524,18.4434,18.4757,3400.0
2011-04-21 12:05:00,34.37,34.4,34.3,34.3,4300.0,18.4703,18.4864,18.4327,18.4327,4300.0
2011-04-21 12:10:00,34.34,34.34,34.3,34.3,2100.0,18.4542,18.4542,18.4327,18.4327,2100.0
2011-04-21 12:15:00,34.25,34.27,34.15,34.17,1900.0,18.4058,18.4166,18.3521,18.3628,1900.0
2011-04-21 12:20:00,34.19,34.25,34.19,34.2,400.0,18.3736,18.4058,18.3736,18.3789,400.0
2011-04-21 12:25:00,34.22,34.32,34.22,34.29,2600.0,18.3897,18.4434,18.3897,18.4273,2600.0
2011-04-21 12:30:00,34.32,34.32,34.15,34.27,4800.0,18.4434,18.4434,18.3521,18.4166,4800.0
2011-04-21 12:35:00,34.24,34.26,34.19,34.25,1300.0,18.4004,18.4112,18.3736,18.4058,1300.0
2011-04-21 12:40:00,34.25,34.25,34.25,34.25,300.0,18.4058,18.4058,18.4058,18.4058,300.0
2011-04-21 12:45:00,34.2,34.25,34.2,34.25,1500.0,18.3789,18.4058,18.3789,18.4058,1500.0
2011-04-21 12:50:00,34.23,34.28,34.23,34.28,4000.0,18.3951,18.4219,18.3951,18.4219,4000.0
2011-04-21 12:55:00,34.28,34.28,34.25,34.26,1300.0,18.4219,18.4219,18.4058,18.4112,1300.0
2011-04-21 13:00:00,34.25,34.25,34.15,34.16,1400.0,18.4058,18.4058,18.3521,18.3575,1400.0
2011-04-21 13:05:00,34.17,34.19,34.16,34.19,700.0,18.3628,18.3736,18.3575,18.3736,700.0
2011-04-21 13:10:00,34.25,34.25,34.25,34.25,100.0,18.4058,18.4058,18.4058,18.4058,100.0
2011-04-21 13:15:00,34.22,34.27,34.22,34.22,1600.0,18.3897,18.4166,18.3897,18.3897,1600.0
2011-04-21 13:20:00,34.21,34.3,34.2,34.3,9600.0,18.3843,18.4327,18.3789,18.4327,9600.0
2011-04-21 13:25:00,34.27,34.34,34.27,34.33,3000.0,18.4166,18.4542,18.4166,18.4488,3000.0
2011-04-21 13:30:00,34.29,34.34,34.29,34.3,3000.0,18.4273,18.4542,18.4273,18.4327,3000.0
2011-04-21 13:35:00,34.3,34.31,34.29,34.31,2800.0,18.4327,18.4381,18.4273,18.4381,2800.0
2011-04-21 13:40:00,34.34,34.34,34.33,34.33,2000.0,18.4542,18.4542,18.4488,18.4488,2000.0
2011-04-21 13:45:00,34.33,34.52,34.32,34.52,1500.0,18.4488,18.5509,18.4434,18.5509,1500.0
2011-04-21 13:50:00,34.55,34.65,34.53,34.59,1800.0,18.567,18.6208,18.5563,18.5885,1800.0
2011-04-21 13:55:00,34.61,34.61,34.56,34.57,700.0,18.5993,18.5993,18.5724,18.5778,700.0
2011-04-21 14:00:00,34.59,34.61,34.57,34.57,700.0,18.5885,18.5993,18.5778,18.5778,700.0
2011-04-21 14:05:00,34.58,34.59,34.46,34.56,6900.0,18.5832,18.5885,18.5187,18.5724,6900.0
2011-04-21 14:10:00,34.56,34.61,34.56,34.57,2500.0,18.5724,18.5993,18.5724,18.5778,2500.0
2011-04-21 14:15:00,34.54,34.57,34.54,34.54,300.0,18.5617,18.5778,18.5617,18.5617,300.0
2011-04-21 14:20:00,34.51,34.6,34.47,34.5,6500.0,18.5455,18.5939,18.524,18.5402,6500.0
2011-04-21 14:25:00,34.48,34.51,34.48,34.51,4000.0,18.5294,18.5455,18.5294,18.5455,4000.0
2011-04-21 14:30:00,34.51,34.59,34.48,34.54,8300.0,18.5455,18.5885,18.5294,18.5617,8300.0
2011-04-21 14:35:00,34.5,34.53,34.49,34.52,8100.0,18.5402,18.5563,18.5348,18.5509,8100.0
2011-04-21 14:40:00,34.5,34.52,34.47,34.52,4300.0,18.5402,18.5509,18.524,18.5509,4300.0
2011-04-21 14:45:00,34.5,34.51,34.49,34.5,2600.0,18.5402,18.5455,18.5348,18.5402,2600.0
2011-04-21 14:50:00,34.5,34.51,34.47,34.48,1300.0,18.5402,18.5455,18.524,18.5294,1300.0
2011-04-21 14:55:00,34.47,34.51,34.47,34.51,4000.0,18.524,18.5455,18.524,18.5455,4000.0
2011-04-21 15:00:00,34.5,34.52,34.47,34.5,2800.0,18.5402,18.5509,18.524,18.5402,2800.0
2011-04-21 15:05:00,34.5,34.52,34.45,34.52,1400.0,18.5402,18.5509,18.5133,18.5509,1400.0
2011-04-21 15:10:00,34.47,34.5,34.47,34.5,600.0,18.524,18.5402,18.524,18.5402,600.0
2011-04-21 15:15:00,34.51,34.54,34.51,34.53,1500.0,18.5455,18.5617,18.5455,18.5563,1500.0
2011-04-21 15:20:00,34.51,34.54,34.51,34.54,500.0,18.5455,18.5617,18.5455,18.5617,500.0
2011-04-21 15:25:00,34.54,34.54,34.45,34.47,1600.0,18.5617,18.5617,18.5133,18.524,1600.0
2011-04-21 15:30:00,34.47,34.52,34.47,34.52,4800.0,18.524,18.5509,18.524,18.5509,4800.0
2011-04-21 15:35:00,34.52,34.52,34.5,34.52,1300.0,18.5509,18.5509,18.5402,18.5509,1300.0
2011-04-21 15:40:00,34.52,34.56,34.48,34.56,4600.0,18.5509,18.5724,18.5294,18.5724,4600.0
2011-04-21 15:45:00,34.54,34.66,34.48,34.51,17000.0,18.5617,18.6261,18.5294,18.5455,17000.0
2011-04-21 15:50:00,34.53,34.65,34.49,34.63,9500.0,18.5563,18.6208,18.5348,18.61,9500.0
2011-04-21 15:55:00,34.53,34.7,34.53,34.63,2800.0,18.5563,18.6476,18.5563,18.61,2800.0
2011-04-25 09:30:00,34.5,34.62,34.45,34.5,5500.0,18.5402,18.6047,18.5133,18.5402,5500.0
2011-04-25 09:35:00,34.49,34.65,34.45,34.45,21700.0,18.5348,18.6208,18.5133,18.5133,21700.0
2011-04-25 09:40:00,34.49,34.68,34.34,34.51,9600.0,18.5348,18.6369,18.4542,18.5455,9600.0
2011-04-25 09:45:00,34.6,34.6,34.42,34.42,2800.0,18.5939,18.5939,18.4972,18.4972,2800.0
2011-04-25 09:50:00,34.42,34.53,34.25,34.35,12200.0,18.4972,18.5563,18.4058,18.4596,12200.0
2011-04-25 09:55:00,34.31,34.6,34.31,34.6,10200.0,18.4381,18.5939,18.4381,18.5939,10200.0
2011-04-25 10:00:00,34.44,34.6,34.39,34.5,4600.0,18.5079,18.5939,18.4811,18.5402,4600.0
2011-04-25 10:05:00,34.47,34.67,34.47,34.65,4500.0,18.524,18.6315,18.524,18.6208,4500.0
2011-04-25 10:10:00,34.66,34.73,34.54,34.63,7700.0,18.6261,18.6638,18.5617,18.61,7700.0
2011-04-25 10:15:00,34.63,34.71,34.59,34.71,4900.0,18.61,18.653,18.5885,18.653,4900.0
2011-04-25 10:20:00,34.65,34.96,34.65,34.96,3800.0,18.6208,18.7874,18.6208,18.7874,3800.0
2011-04-25 10:25:00,34.89,34.89,34.76,34.76,2200.0,18.7498,18.7498,18.6799,18.6799,2200.0
2011-04-25 10:30:00,34.76,34.85,34.76,34.82,2200.0,18.6799,18.7283,18.6799,18.7121,2200.0
2011-04-25 10:35:00,34.76,34.84,34.66,34.78,1500.0,18.6799,18.7229,18.6261,18.6906,1500.0
2011-04-25 10:40:00,34.78,34.78,34.7,34.75,900.0,18.6906,18.6906,18.6476,18.6745,900.0
2011-04-25 10:45:00,34.82,34.83,34.72,34.77,1000.0,18.7121,18.7175,18.6584,18.6853,1000.0
2011-04-25 10:50:00,34.73,34.73,34.59,34.61,2300.0,18.6638,18.6638,18.5885,18.5993,2300.0
2011-04-25 10:55:00,34.59,34.59,34.38,34.44,3400.0,18.5885,18.5885,18.4757,18.5079,3400.0
2011-04-25 11:00:00,34.4,34.41,34.3,34.3,7700.0,18.4864,18.4918,18.4327,18.4327,7700.0
2011-04-25 11:05:00,34.34,34.45,34.34,34.37,10700.0,18.4542,18.5133,18.4542,18.4703,10700.0
2011-04-25 11:10:00,34.32,34.32,34.08,34.11,16200.0,18.4434,18.4434,18.3145,18.3306,16200.0
2011-04-25 11:15:00,34.09,34.1,33.99,34.03,9100.0,18.3198,18.3252,18.2661,18.2876,9100.0
2011-04-25 11:20:00,33.94,33.97,33.9,33.92,2200.0,18.2392,18.2553,18.2177,18.2285,2200.0
2011-04-25 11:25:00,33.9,34.12,33.86,34.1,20500.0,18.2177,18.336,18.1962,18.3252,20500.0
2011-04-25 11:30:00,34.11,34.11,33.95,33.95,6200.0,18.3306,18.3306,18.2446,18.2446,6200.0
2011-04-25 11:35:00,33.96,33.96,33.9,33.95,2700.0,18.25,18.25,18.2177,18.2446,2700.0
2011-04-25 11:40:00,33.9,33.9,33.71,33.72,4100.0,18.2177,18.2177,18.1156,18.121,4100.0
2011-04-25 11:45:00,33.68,34.0,33.68,33.94,7300.0,18.0995,18.2715,18.0995,18.2392,7300.0
2011-04-25 11:50:00,33.93,34.13,33.93,34.13,2800.0,18.2338,18.3413,18.2338,18.3413,2800.0
2011-04-25 11:55:00,34.17,34.18,34.17,34.18,1100.0,18.3628,18.3682,18.3628,18.3682,1100.0
2011-04-25 12:00:00,34.2,34.3,34.2,34.29,1000.0,18.3789,18.4327,18.3789,18.4273,1000.0
2011-04-25 12:05:00,34.24,34.24,34.22,34.22,400.0,18.4004,18.4004,18.3897,18.3897,400.0
2011-04-25 12:10:00,34.2,34.2,34.19,34.19,900.0,18.3789,18.3789,18.3736,18.3736,900.0
2011-04-25 12:15:00,34.17,34.2,34.06,34.12,1700.0,18.3628,18.3789,18.3037,18.336,1700.0
2011-04-25 12:20:00,34.16,34.16,34.11,34.16,1100.0,18.3575,18.3575,18.3306,18.3575,1100.0
2011-04-25 12:25:00,34.11,34.12,34.11,34.12,300.0,18.3306,18.336,18.3306,18.336,300.0
2011-04-25 12:30:00,34.11,34.14,34.05,34.05,400.0,18.3306,18.3467,18.2983,18.2983,400.0
2011-04-25 12:35:00,34.02,34.06,34.01,34.06,600.0,18.2822,18.3037,18.2768,18.3037,600.0
2011-04-25 12:40:00,34.08,34.29,34.08,34.19,3300.0,18.3145,18.4273,18.3145,18.3736,3300.0
2011-04-25 12:45:00,34.19,34.19,34.04,34.04,3500.0,18.3736,18.3736,18.293,18.293,3500.0
2011-04-25 12:50:00,34.07,34.1,34.06,34.1,300.0,18.3091,18.3252,18.3037,18.3252,300.0
2011-04-25 12:55:00,34.1,34.1,34.1,34.1,0.0,18.3252,18.3252,18.3252,18.3252,0.0
2011-04-25 13:00:00,34.1,34.26,34.1,34.26,700.0,18.3252,18.4112,18.3252,18.4112,700.0
2011-04-25 13:05:00,34.3,34.3,34.1,34.19,1900.0,18.4327,18.4327,18.3252,18.3736,1900.0
2011-04-25 13:10:00,34.21,34.24,34.17,34.24,900.0,18.3843,18.4004,18.3628,18.4004,900.0
2011-04-25 13:15:00,34.18,34.22,34.18,34.18,600.0,18.3682,18.3897,18.3682,18.3682,600.0
2011-04-25 13:20:00,34.2,34.2,34.15,34.15,1200.0,18.3789,18.3789,18.3521,18.3521,1200.0
2011-04-25 13:25:00,34.1,34.1,34.1,34.1,100.0,18.3252,18.3252,18.3252,18.3252,100.0
2011-04-25 13:30:00,34.1,34.11,34.1,34.1,700.0,18.3252,18.3306,18.3252,18.3252,700.0
2011-04-25 13:35:00,34.12,34.14,34.12,34.14,1300.0,18.336,18.3467,18.336,18.3467,1300.0
2011-04-25 13:40:00,34.12,34.19,34.11,34.12,4200.0,18.336,18.3736,18.3306,18.336,4200.0
2011-04-25 13:45:00,34.11,34.13,34.1,34.1,500.0,18.3306,18.3413,18.3252,18.3252,500.0
2011-04-25 13:50:00,34.08,34.21,34.08,34.21,1600.0,18.3145,18.3843,18.3145,18.3843,1600.0
2011-04-25 13:55:00,34.21,34.21,34.15,34.15,400.0,18.3843,18.3843,18.3521,18.3521,400.0
2011-04-25 14:00:00,34.19,34.19,34.19,34.19,900.0,18.3736,18.3736,18.3736,18.3736,900.0
2011-04-25 14:05:00,34.19,34.19,34.19,34.19,800.0,18.3736,18.3736,18.3736,18.3736,800.0
2011-04-25 14:10:00,34.19,34.19,34.15,34.16,1200.0,18.3736,18.3736,18.3521,18.3575,1200.0
2011-04-25 14:15:00,34.14,34.21,34.14,34.2,1000.0,18.3467,18.3843,18.3467,18.3789,1000.0
2011-04-25 14:20:00,34.19,34.19,34.02,34.02,3000.0,18.3736,18.3736,18.2822,18.2822,3000.0
2011-04-25 14:25:00,34.04,34.15,34.03,34.15,1600.0,18.293,18.3521,18.2876,18.3521,1600.0
2011-04-25 14:30:00,34.18,34.21,34.15,34.15,2800.0,18.3682,18.3843,18.3521,18.3521,2800.0
2011-04-25 14:35:00,34.18,34.18,34.18,34.18,300.0,18.3682,18.3682,18.3682,18.3682,300.0
2011-04-25 14:40:00,34.18,34.19,34.11,34.11,3000.0,18.3682,18.3736,18.3306,18.3306,3000.0
2011-04-25 14:45:00,34.1,34.22,34.1,34.2,1100.0,18.3252,18.3897,18.3252,18.3789,1100.0
2011-04-25 14:50:00,34.22,34.26,34.22,34.25,1000.0,18.3897,18.4112,18.3897,18.4058,1000.0
2011-04-25 14:55:00,34.25,34.27,34.19,34.2,1800.0,18.4058,18.4166,18.3736,18.3789,1800.0
2011-04-25 15:00:00,34.19,34.21,34.19,34.19,700.0,18.3736,18.3843,18.3736,18.3736,700.0
2011-04-25 15:05:00,34.24,34.24,34.19,34.19,1300.0,18.4004,18.4004,18.3736,18.3736,1300.0
2011-04-25 15:10:00,34.19,34.24,34.18,34.23,1400.0,18.3736,18.4004,18.3682,18.3951,1400.0
2011-04-25 15:15:00,34.23,34.25,34.22,34.25,2100.0,18.3951,18.4058,18.3897,18.4058,2100.0
2011-04-25 15:20:00,34.25,34.34,34.25,34.32,3200.0,18.4058,18.4542,18.4058,18.4434,3200.0
2011-04-25 15:25:00,34.32,34.39,34.31,34.39,2200.0,18.4434,18.4811,18.4381,18.4811,2200.0
2011-04-25 15:30:00,34.37,34.39,34.33,34.39,1900.0,18.4703,18.4811,18.4488,18.4811,1900.0
2011-04-25 15:35:00,34.4,34.4,34.38,34.39,1800.0,18.4864,18.4864,18.4757,18.4811,1800.0
2011-04-25 15:40:00,34.39,34.42,34.35,34.39,7400.0,18.4811,18.4972,18.4596,18.4811,7400.0
2011-04-25 15:45:00,34.39,34.53,34.39,34.42,12800.0,18.4811,18.5563,18.4811,18.4972,12800.0
2011-04-25 15:50:00,34.45,34.54,34.45,34.45,5200.0,18.5133,18.5617,18.5133,18.5133,5200.0
2011-04-25 15:55:00,34.47,34.54,34.45,34.5,7800.0,18.524,18.5617,18.5133,18.5402,7800.0
2011-04-26 09:30:00,34.4,34.49,34.25,34.47,6700.0,18.4864,18.5348,18.4058,18.524,6700.0
2011-04-26 09:35:00,34.3,34.45,33.95,34.24,14200.0,18.4327,18.5133,18.2446,18.4004,14200.0
2011-04-26 09:40:00,34.24,34.52,34.07,34.5,14500.0,18.4004,18.5509,18.3091,18.5402,14500.0
2011-04-26 09:45:00,34.51,34.7,34.42,34.51,5100.0,18.5455,18.6476,18.4972,18.5455,5100.0
2011-04-26 09:50:00,34.5,34.95,34.5,34.86,5000.0,18.5402,18.782,18.5402,18.7336,5000.0
2011-04-26 09:55:00,34.86,34.86,34.73,34.77,1500.0,18.7336,18.7336,18.6638,18.6853,1500.0
2011-04-26 10:00:00,34.79,34.97,34.78,34.84,4700.0,18.696,18.7927,18.6906,18.7229,4700.0
2011-04-26 10:05:00,34.8,34.93,34.76,34.8,3900.0,18.7014,18.7712,18.6799,18.7014,3900.0
2011-04-26 10:10:00,34.81,34.91,34.81,34.91,1000.0,18.7068,18.7605,18.7068,18.7605,1000.0
2011-04-26 10:15:00,34.88,34.88,34.73,34.81,3300.0,18.7444,18.7444,18.6638,18.7068,3300.0
2011-04-26 10:20:00,34.86,34.98,34.85,34.98,900.0,18.7336,18.7981,18.7283,18.7981,900.0
2011-04-26 10:25:00,34.99,34.99,34.9,34.9,2600.0,18.8035,18.8035,18.7551,18.7551,2600.0
2011-04-26 10:30:00,34.95,34.95,34.91,34.92,3600.0,18.782,18.782,18.7605,18.7659,3600.0
2011-04-26 10:35:00,34.95,34.99,34.93,34.99,700.0,18.782,18.8035,18.7712,18.8035,700.0
2011-04-26 10:40:00,35.0,35.11,34.99,35.1,6500.0,18.8089,18.868,18.8035,18.8626,6500.0
2011-04-26 10:45:00,35.14,35.17,35.12,35.16,3100.0,18.8841,18.9002,18.8734,18.8948,3100.0
2011-04-26 10:50:00,35.14,35.25,35.14,35.18,2400.0,18.8841,18.9432,18.8841,18.9056,2400.0
2011-04-26 10:55:00,35.25,35.29,35.2,35.23,6700.0,18.9432,18.9647,18.9163,18.9325,6700.0
2011-04-26 11:00:00,35.24,35.24,35.18,35.23,1500.0,18.9378,18.9378,18.9056,18.9325,1500.0
2011-04-26 11:05:00,35.22,35.66,35.2,35.66,14500.0,18.9271,19.1635,18.9163,19.1635,14500.0
2011-04-26 11:10:00,35.56,35.61,35.55,35.59,2400.0,19.1098,19.1367,19.1044,19.1259,2400.0
2011-04-26 11:15:00,35.6,35.65,35.55,35.55,2400.0,19.1313,19.1582,19.1044,19.1044,2400.0
2011-04-26 11:20:00,35.56,35.61,35.55,35.57,1800.0,19.1098,19.1367,19.1044,19.1152,1800.0
2011-04-26 11:25:00,35.58,35.58,35.5,35.53,1200.0,19.1206,19.1206,19.0776,19.0937,1200.0
2011-04-26 11:30:00,35.56,35.58,35.44,35.48,2100.0,19.1098,19.1206,19.0453,19.0668,2100.0
2011-04-26 11:35:00,35.49,35.68,35.49,35.59,3600.0,19.0722,19.1743,19.0722,19.1259,3600.0
2011-04-26 11:40:00,35.49,35.49,35.49,35.49,100.0,19.0722,19.0722,19.0722,19.0722,100.0
2011-04-26 11:45:00,35.46,35.55,35.46,35.5,500.0,19.0561,19.1044,19.0561,19.0776,500.0
2011-04-26 11:50:00,35.53,35.53,35.52,35.52,400.0,19.0937,19.0937,19.0883,19.0883,400.0
2011-04-26 11:55:00,35.48,35.51,35.47,35.5,15200.0,19.0668,19.0829,19.0614,19.0776,15200.0
2011-04-26 12:00:00,35.48,35.5,35.48,35.5,14700.0,19.0668,19.0776,19.0668,19.0776,14700.0
2011-04-26 12:05:00,35.49,35.5,35.43,35.48,6700.0,19.0722,19.0776,19.0399,19.0668,6700.0
2011-04-26 12:10:00,35.46,35.5,35.46,35.5,700.0,19.0561,19.0776,19.0561,19.0776,700.0
2011-04-26 12:15:00,35.47,35.5,35.46,35.49,14900.0,19.0614,19.0776,19.0561,19.0722,14900.0
2011-04-26 12:20:00,35.48,35.5,35.43,35.45,8500.0,19.0668,19.0776,19.0399,19.0507,8500.0
2011-04-26 12:25:00,35.48,35.48,35.45,35.45,200.0,19.0668,19.0668,19.0507,19.0507,200.0
2011-04-26 12:30:00,35.48,35.58,35.48,35.49,3500.0,19.0668,19.1206,19.0668,19.0722,3500.0
2011-04-26 12:35:00,35.53,35.54,35.52,35.54,300.0,19.0937,19.0991,19.0883,19.0991,300.0
2011-04-26 12:40:00,35.51,35.51,35.49,35.49,2700.0,19.0829,19.0829,19.0722,19.0722,2700.0
2011-04-26 12:45:00,35.5,35.5,35.38,35.49,3300.0,19.0776,19.0776,19.0131,19.0722,3300.0
2011-04-26 12:50:00,35.5,35.5,35.47,35.5,700.0,19.0776,19.0776,19.0614,19.0776,700.0
2011-04-26 12:55:00,35.45,35.45,35.42,35.45,1300.0,19.0507,19.0507,19.0346,19.0507,1300.0
2011-04-26 13:00:00,35.48,35.49,35.36,35.37,3300.0,19.0668,19.0722,19.0023,19.0077,3300.0
2011-04-26 13:05:00,35.4,35.42,35.35,35.42,1000.0,19.0238,19.0346,18.997,19.0346,1000.0
2011-04-26 13:10:00,35.42,35.42,35.42,35.42,300.0,19.0346,19.0346,19.0346,19.0346,300.0
2011-04-26 13:15:00,35.42,35.45,35.36,35.44,4800.0,19.0346,19.0507,19.0023,19.0453,4800.0
2011-04-26 13:20:00,35.48,35.62,35.43,35.62,3600.0,19.0668,19.142,19.0399,19.142,3600.0
2011-04-26 13:25:00,35.71,35.71,35.58,35.59,3700.0,19.1904,19.1904,19.1206,19.1259,3700.0
2011-04-26 13:30:00,35.56,35.59,35.53,35.53,2100.0,19.1098,19.1259,19.0937,19.0937,2100.0
2011-04-26 13:35:00,35.52,35.57,35.51,35.53,2000.0,19.0883,19.1152,19.0829,19.0937,2000.0
2011-04-26 13:40:00,35.51,35.53,35.5,35.5,1100.0,19.0829,19.0937,19.0776,19.0776,1100.0
2011-04-26 13:45:00,35.5,35.51,35.46,35.48,4600.0,19.0776,19.0829,19.0561,19.0668,4600.0
2011-04-26 13:50:00,35.5,35.5,35.48,35.5,1000.0,19.0776,19.0776,19.0668,19.0776,1000.0
2011-04-26 13:55:00,35.48,35.5,35.47,35.47,1900.0,19.0668,19.0776,19.0614,19.0614,1900.0
2011-04-26 14:00:00,35.44,35.49,35.43,35.49,2300.0,19.0453,19.0722,19.0399,19.0722,2300.0
2011-04-26 14:05:00,35.48,35.49,35.45,35.47,4000.0,19.0668,19.0722,19.0507,19.0614,4000.0
2011-04-26 14:10:00,35.46,35.48,35.44,35.44,1500.0,19.0561,19.0668,19.0453,19.0453,1500.0
2011-04-26 14:15:00,35.48,35.48,35.45,35.46,3500.0,19.0668,19.0668,19.0507,19.0561,3500.0
2011-04-26 14:20:00,35.47,35.47,35.45,35.45,4200.0,19.0614,19.0614,19.0507,19.0507,4200.0
2011-04-26 14:25:00,35.45,35.47,35.44,35.44,6700.0,19.0507,19.0614,19.0453,19.0453,6700.0
2011-04-26 14:30:00,35.44,35.45,35.4,35.43,1800.0,19.0453,19.0507,19.0238,19.0399,1800.0
2011-04-26 14:35:00,35.4,35.43,35.4,35.4,600.0,19.0238,19.0399,19.0238,19.0238,600.0
2011-04-26 14:40:00,35.4,35.44,35.4,35.4,2100.0,19.0238,19.0453,19.0238,19.0238,2100.0
2011-04-26 14:45:00,35.39,35.42,35.37,35.41,2100.0,19.0184,19.0346,19.0077,19.0292,2100.0
2011-04-26 14:50:00,35.39,35.41,35.37,35.39,2800.0,19.0184,19.0292,19.0077,19.0184,2800.0
2011-04-26 14:55:00,35.36,35.41,35.34,35.39,900.0,19.0023,19.0292,18.9916,19.0184,900.0
2011-04-26 15:00:00,35.39,35.42,35.38,35.38,2300.0,19.0184,19.0346,19.0131,19.0131,2300.0
2011-04-26 15:05:00,35.4,35.42,35.35,35.36,5200.0,19.0238,19.0346,18.997,19.0023,5200.0
2011-04-26 15:10:00,35.36,35.38,35.36,35.37,2400.0,19.0023,19.0131,19.0023,19.0077,2400.0
2011-04-26 15:15:00,35.37,35.38,35.34,35.34,4000.0,19.0077,19.0131,18.9916,18.9916,4000.0
2011-04-26 15:20:00,35.37,35.37,35.33,35.35,3400.0,19.0077,19.0077,18.9862,18.997,3400.0
2011-04-26 15:25:00,35.33,35.4,35.33,35.4,6400.0,18.9862,19.0238,18.9862,19.0238,6400.0
2011-04-26 15:30:00,35.41,35.41,35.35,35.35,11600.0,19.0292,19.0292,18.997,18.997,11600.0
2011-04-26 15:35:00,35.35,35.4,35.34,35.39,10000.0,18.997,19.0238,18.9916,19.0184,10000.0
2011-04-26 15:40:00,35.39,35.5,35.35,35.44,18800.0,19.0184,19.0776,18.997,19.0453,18800.0
2011-04-26 15:45:00,35.45,35.45,35.36,35.4,6100.0,19.0507,19.0507,19.0023,19.0238,6100.0
2011-04-26 15:50:00,35.38,35.53,35.33,35.43,24200.0,19.0131,19.0937,18.9862,19.0399,24200.0
2011-04-26 15:55:00,35.44,35.55,35.44,35.51,25600.0,19.0453,19.1044,19.0453,19.0829,25600.0
2011-04-27 09:30:00,35.58,36.0,35.47,36.0,11100.0,19.1206,19.3463,19.0614,19.3463,11100.0
2011-04-27 09:35:00,35.77,35.82,35.72,35.72,1000.0,19.2227,19.2495,19.1958,19.1958,1000.0
2011-04-27 09:40:00,35.72,35.72,35.6,35.6,2200.0,19.1958,19.1958,19.1313,19.1313,2200.0
2011-04-27 09:45:00,35.56,35.66,35.55,35.63,4500.0,19.1098,19.1635,19.1044,19.1474,4500.0
2011-04-27 09:50:00,35.65,35.67,35.59,35.65,2900.0,19.1582,19.1689,19.1259,19.1582,2900.0
2011-04-27 09:55:00,35.64,35.66,35.63,35.63,2900.0,19.1528,19.1635,19.1474,19.1474,2900.0
2011-04-27 10:00:00,35.66,35.67,35.55,35.67,2700.0,19.1635,19.1689,19.1044,19.1689,2700.0
2011-04-27 10:05:00,35.58,35.66,35.58,35.66,300.0,19.1206,19.1635,19.1206,19.1635,300.0
2011-04-27 10:10:00,35.62,35.62,35.6,35.61,700.0,19.142,19.142,19.1313,19.1367,700.0
2011-04-27 10:15:00,35.57,35.64,35.57,35.61,2400.0,19.1152,19.1528,19.1152,19.1367,2400.0
2011-04-27 10:20:00,35.61,35.64,35.57,35.6,1700.0,19.1367,19.1528,19.1152,19.1313,1700.0
2011-04-27 10:25:00,35.59,35.59,35.58,35.58,200.0,19.1259,19.1259,19.1206,19.1206,200.0
2011-04-27 10:30:00,35.61,35.61,35.57,35.58,2000.0,19.1367,19.1367,19.1152,19.1206,2000.0
2011-04-27 10:35:00,35.59,35.67,35.59,35.6,2300.0,19.1259,19.1689,19.1259,19.1313,2300.0
2011-04-27 10:40:00,35.59,35.6,35.5,35.51,7800.0,19.1259,19.1313,19.0776,19.0829,7800.0
2011-04-27 10:45:00,35.52,35.65,35.52,35.65,1600.0,19.0883,19.1582,19.0883,19.1582,1600.0
2011-04-27 10:50:00,35.65,35.67,35.57,35.61,4300.0,19.1582,19.1689,19.1152,19.1367,4300.0
2011-04-27 10:55:00,35.66,35.67,35.56,35.66,3700.0,19.1635,19.1689,19.1098,19.1635,3700.0
2011-04-27 11:00:00,35.55,35.58,35.39,35.56,6300.0,19.1044,19.1206,19.0184,19.1098,6300.0
2011-04-27 11:05:00,35.56,35.57,35.56,35.57,600.0,19.1098,19.1152,19.1098,19.1152,600.0
2011-04-27 11:10:00,35.42,35.53,35.42,35.53,1900.0,19.0346,19.0937,19.0346,19.0937,1900.0
2011-04-27 11:15:00,35.47,35.54,35.46,35.54,900.0,19.0614,19.0991,19.0561,19.0991,900.0
2011-04-27 11:20:00,35.46,35.55,35.45,35.45,2900.0,19.0561,19.1044,19.0507,19.0507,2900.0
2011-04-27 11:25:00,35.52,35.53,35.45,35.5,2800.0,19.0883,19.0937,19.0507,19.0776,2800.0
2011-04-27 11:30:00,35.47,35.6,35.47,35.52,3000.0,19.0614,19.1313,19.0614,19.0883,3000.0
2011-04-27 11:35:00,35.58,35.63,35.48,35.63,3200.0,19.1206,19.1474,19.0668,19.1474,3200.0
2011-04-27 11:40:00,35.63,35.63,35.5,35.51,2200.0,19.1474,19.1474,19.0776,19.0829,2200.0
2011-04-27 11:45:00,35.56,35.76,35.54,35.71,3500.0,19.1098,19.2173,19.0991,19.1904,3500.0
2011-04-27 11:50:00,35.78,35.92,35.76,35.88,1400.0,19.228,19.3033,19.2173,19.2818,1400.0
2011-04-27 11:55:00,35.92,35.99,35.89,35.97,1800.0,19.3033,19.3409,19.2871,19.3301,1800.0
2011-04-27 12:00:00,35.96,35.96,35.91,35.92,500.0,19.3248,19.3248,19.2979,19.3033,500.0
2011-04-27 12:05:00,35.9,35.9,35.86,35.86,400.0,19.2925,19.2925,19.271,19.271,400.0
2011-04-27 12:10:00,35.77,35.79,35.69,35.69,2000.0,19.2227,19.2334,19.1797,19.1797,2000.0
2011-04-27 12:15:00,35.7,35.78,35.66,35.78,3500.0,19.185,19.228,19.1635,19.228,3500.0
2011-04-27 12:20:00,35.72,35.77,35.71,35.71,1500.0,19.1958,19.2227,19.1904,19.1904,1500.0
2011-04-27 12:25:00,35.75,35.78,35.53,35.53,1100.0,19.2119,19.228,19.0937,19.0937,1100.0
2011-04-27 12:30:00,35.63,35.68,35.63,35.68,500.0,19.1474,19.1743,19.1474,19.1743,500.0
2011-04-27 12:35:00,35.74,35.76,35.74,35.76,300.0,19.2065,19.2173,19.2065,19.2173,300.0
2011-04-27 12:40:00,35.7,35.77,35.7,35.72,800.0,19.185,19.2227,19.185,19.1958,800.0
2011-04-27 12:45:00,35.72,35.72,35.72,35.72,200.0,19.1958,19.1958,19.1958,19.1958,200.0
2011-04-27 12:50:00,35.68,35.75,35.65,35.75,1100.0,19.1743,19.2119,19.1582,19.2119,1100.0
2011-04-27 12:55:00,35.77,35.77,35.7,35.77,1000.0,19.2227,19.2227,19.185,19.2227,1000.0
2011-04-27 13:00:00,35.75,35.75,35.75,35.75,100.0,19.2119,19.2119,19.2119,19.2119,100.0
2011-04-27 13:05:00,35.76,35.77,35.76,35.77,600.0,19.2173,19.2227,19.2173,19.2227,600.0
2011-04-27 13:10:00,35.74,35.79,35.74,35.76,2000.0,19.2065,19.2334,19.2065,19.2173,2000.0
2011-04-27 13:15:00,35.79,35.79,35.79,35.79,300.0,19.2334,19.2334,19.2334,19.2334,300.0
2011-04-27 13:20:00,35.81,35.81,35.81,35.81,100.0,19.2442,19.2442,19.2442,19.2442,100.0
2011-04-27 13:25:00,35.77,35.79,35.72,35.72,700.0,19.2227,19.2334,19.1958,19.1958,700.0
2011-04-27 13:30:00,35.72,35.72,35.72,35.72,200.0,19.1958,19.1958,19.1958,19.1958,200.0
2011-04-27 13:35:00,35.62,35.67,35.61,35.67,1500.0,19.142,19.1689,19.1367,19.1689,1500.0
2011-04-27 13:40:00,35.65,35.69,35.61,35.64,700.0,19.1582,19.1797,19.1367,19.1528,700.0
2011-04-27 13:45:00,35.64,35.64,35.64,35.64,700.0,19.1528,19.1528,19.1528,19.1528,700.0
2011-04-27 13:50:00,35.59,35.64,35.59,35.6,1100.0,19.1259,19.1528,19.1259,19.1313,1100.0
2011-04-27 13:55:00,35.68,35.72,35.68,35.72,2000.0,19.1743,19.1958,19.1743,19.1958,2000.0
2011-04-27 14:00:00,35.71,35.71,35.71,35.71,400.0,19.1904,19.1904,19.1904,19.1904,400.0
2011-04-27 14:05:00,35.71,35.71,35.6,35.69,4600.0,19.1904,19.1904,19.1313,19.1797,4600.0
2011-04-27 14:10:00,35.69,35.69,35.68,35.69,600.0,19.1797,19.1797,19.1743,19.1797,600.0
2011-04-27 14:15:00,35.68,35.72,35.65,35.72,3500.0,19.1743,19.1958,19.1582,19.1958,3500.0
2011-04-27 14:20:00,35.72,35.72,35.63,35.64,1300.0,19.1958,19.1958,19.1474,19.1528,1300.0
2011-04-27 14:25:00,35.64,35.71,35.64,35.7,800.0,19.1528,19.1904,19.1528,19.185,800.0
2011-04-27 14:30:00,35.7,35.7,35.7,35.7,1000.0,19.185,19.185,19.185,19.185,1000.0
2011-04-27 14:35:00,35.64,35.71,35.64,35.71,400.0,19.1528,19.1904,19.1528,19.1904,400.0
2011-04-27 14:40:00,35.7,35.7,35.69,35.7,800.0,19.185,19.185,19.1797,19.185,800.0
2011-04-27 14:45:00,35.7,35.71,35.64,35.64,900.0,19.185,19.1904,19.1528,19.1528,900.0
2011-04-27 14:50:00,35.68,35.8,35.64,35.8,2500.0,19.1743,19.2388,19.1528,19.2388,2500.0
2011-04-27 14:55:00,35.73,35.78,35.73,35.73,1400.0,19.2012,19.228,19.2012,19.2012,1400.0
2011-04-27 15:00:00,35.73,35.78,35.66,35.72,3100.0,19.2012,19.228,19.1635,19.1958,3100.0
2011-04-27 15:05:00,35.73,35.81,35.7,35.7,2400.0,19.2012,19.2442,19.185,19.185,2400.0
2011-04-27 15:10:00,35.68,35.71,35.68,35.7,1400.0,19.1743,19.1904,19.1743,19.185,1400.0
2011-04-27 15:15:00,35.7,35.7,35.65,35.7,2700.0,19.185,19.185,19.1582,19.185,2700.0
2011-04-27 15:20:00,35.7,35.71,35.64,35.7,2200.0,19.185,19.1904,19.1528,19.185,2200.0
2011-04-27 15:25:00,35.71,35.75,35.68,35.75,2200.0,19.1904,19.2119,19.1743,19.2119,2200.0
2011-04-27 15:30:00,35.75,35.87,35.7,35.81,4400.0,19.2119,19.2764,19.185,19.2442,4400.0
2011-04-27 15:35:00,35.87,35.93,35.79,35.88,3700.0,19.2764,19.3086,19.2334,19.2818,3700.0
2011-04-27 15:40:00,35.85,35.98,35.83,35.83,4600.0,19.2657,19.3355,19.2549,19.2549,4600.0
2011-04-27 15:45:00,35.89,35.96,35.85,35.93,2900.0,19.2871,19.3248,19.2657,19.3086,2900.0
2011-04-27 15:50:00,35.93,35.94,35.74,35.75,4100.0,19.3086,19.314,19.2065,19.2119,4100.0
2011-04-27 15:55:00,35.77,36.02,35.77,35.97,21000.0,19.2227,19.357,19.2227,19.3301,21000.0
2011-04-28 09:30:00,35.79,35.79,35.36,35.37,9000.0,19.2334,19.2334,19.0023,19.0077,9000.0
2011-04-28 09:35:00,35.38,35.38,35.09,35.17,6100.0,19.0131,19.0131,18.8572,18.9002,6100.0
2011-04-28 09:40:00,35.11,35.2,35.01,35.1,4400.0,18.868,18.9163,18.8142,18.8626,4400.0
2011-04-28 09:45:00,35.1,35.2,35.01,35.15,10200.0,18.8626,18.9163,18.8142,18.8895,10200.0
2011-04-28 09:50:00,35.2,35.2,35.15,35.16,1200.0,18.9163,18.9163,18.8895,18.8948,1200.0
2011-04-28 09:55:00,35.16,35.24,35.16,35.19,2300.0,18.8948,18.9378,18.8948,18.911,2300.0
2011-04-28 10:00:00,35.18,35.2,35.13,35.13,2600.0,18.9056,18.9163,18.8787,18.8787,2600.0
2011-04-28 10:05:00,35.14,35.18,35.11,35.18,3100.0,18.8841,18.9056,18.868,18.9056,3100.0
2011-04-28 10:10:00,35.18,35.23,35.1,35.1,2600.0,18.9056,18.9325,18.8626,18.8626,2600.0
2011-04-28 10:15:00,35.13,35.13,35.08,35.09,4500.0,18.8787,18.8787,18.8519,18.8572,4500.0
2011-04-28 10:20:00,35.1,35.13,35.09,35.12,4900.0,18.8626,18.8787,18.8572,18.8734,4900.0
2011-04-28 10:25:00,35.16,35.16,35.1,35.12,5300.0,18.8948,18.8948,18.8626,18.8734,5300.0
2011-04-28 10:30:00,35.16,35.16,35.1,35.1,1700.0,18.8948,18.8948,18.8626,18.8626,1700.0
2011-04-28 10:35:00,35.13,35.13,35.1,35.1,300.0,18.8787,18.8787,18.8626,18.8626,300.0
2011-04-28 10:40:00,35.11,35.15,35.07,35.15,4600.0,18.868,18.8895,18.8465,18.8895,4600.0
2011-04-28 10:45:00,35.16,35.32,35.16,35.24,2900.0,18.8948,18.9808,18.8948,18.9378,2900.0
2011-04-28 10:50:00,35.24,35.31,35.2,35.31,4800.0,18.9378,18.9755,18.9163,18.9755,4800.0
2011-04-28 10:55:00,35.31,35.4,35.31,35.33,1500.0,18.9755,19.0238,18.9755,18.9862,1500.0
2011-04-28 11:00:00,35.38,35.39,35.29,35.31,1800.0,19.0131,19.0184,18.9647,18.9755,1800.0
2011-04-28 11:05:00,35.33,35.49,35.33,35.49,2800.0,18.9862,19.0722,18.9862,19.0722,2800.0
2011-04-28 11:10:00,35.49,35.49,35.43,35.45,2500.0,19.0722,19.0722,19.0399,19.0507,2500.0
2011-04-28 11:15:00,35.4,35.51,35.4,35.5,3800.0,19.0238,19.0829,19.0238,19.0776,3800.0
2011-04-28 11:20:00,35.47,35.49,35.45,35.49,400.0,19.0614,19.0722,19.0507,19.0722,400.0
2011-04-28 11:25:00,35.47,35.6,35.47,35.6,1100.0,19.0614,19.1313,19.0614,19.1313,1100.0
2011-04-28 11:30:00,35.57,35.61,35.57,35.6,300.0,19.1152,19.1367,19.1152,19.1313,300.0
2011-04-28 11:35:00,35.6,35.62,35.58,35.58,500.0,19.1313,19.142,19.1206,19.1206,500.0
2011-04-28 11:40:00,35.59,35.59,35.59,35.59,100.0,19.1259,19.1259,19.1259,19.1259,100.0
2011-04-28 11:45:00,35.59,35.59,35.52,35.54,2000.0,19.1259,19.1259,19.0883,19.0991,2000.0
2011-04-28 11:50:00,35.55,35.55,35.51,35.51,900.0,19.1044,19.1044,19.0829,19.0829,900.0
2011-04-28 11:55:00,35.53,35.53,35.47,35.5,900.0,19.0937,19.0937,19.0614,19.0776,900.0
2011-04-28 12:00:00,35.48,35.49,35.47,35.47,900.0,19.0668,19.0722,19.0614,19.0614,900.0
2011-04-28 12:05:00,35.48,35.5,35.47,35.5,1100.0,19.0668,19.0776,19.0614,19.0776,1100.0
2011-04-28 12:10:00,35.59,35.6,35.59,35.6,300.0,19.1259,19.1313,19.1259,19.1313,300.0
2011-04-28 12:15:00,35.59,35.59,35.55,35.55,800.0,19.1259,19.1259,19.1044,19.1044,800.0
2011-04-28 12:20:00,35.55,35.55,35.52,35.52,500.0,19.1044,19.1044,19.0883,19.0883,500.0
2011-04-28 12:25:00,35.55,35.58,35.52,35.58,3000.0,19.1044,19.1206,19.0883,19.1206,3000.0
2011-04-28 12:30:00,35.53,35.56,35.53,35.56,300.0,19.0937,19.1098,19.0937,19.1098,300.0
2011-04-28 12:35:00,35.56,35.56,35.5,35.5,1700.0,19.1098,19.1098,19.0776,19.0776,1700.0
2011-04-28 12:40:00,35.53,35.53,35.5,35.52,3300.0,19.0937,19.0937,19.0776,19.0883,3300.0
2011-04-28 12:45:00,35.52,35.52,35.43,35.43,2900.0,19.0883,19.0883,19.0399,19.0399,2900.0
2011-04-28 12:50:00,35.48,35.49,35.48,35.49,1200.0,19.0668,19.0722,19.0668,19.0722,1200.0
2011-04-28 12:55:00,35.51,35.75,35.51,35.75,5800.0,19.0829,19.2119,19.0829,19.2119,5800.0
2011-04-28 13:00:00,35.66,35.73,35.53,35.54,2100.0,19.1635,19.2012,19.0937,19.0991,2100.0
2011-04-28 13:05:00,35.57,35.57,35.46,35.51,1300.0,19.1152,19.1152,19.0561,19.0829,1300.0
2011-04-28 13:10:00,35.58,35.61,35.58,35.61,1500.0,19.1206,19.1367,19.1206,19.1367,1500.0
2011-04-28 13:15:00,35.62,35.68,35.61,35.68,800.0,19.142,19.1743,19.1367,19.1743,800.0
2011-04-28 13:20:00,35.69,35.74,35.67,35.74,1100.0,19.1797,19.2065,19.1689,19.2065,1100.0
2011-04-28 13:25:00,35.74,35.74,35.71,35.71,300.0,19.2065,19.2065,19.1904,19.1904,300.0
2011-04-28 13:30:00,35.69,35.71,35.69,35.71,400.0,19.1797,19.1904,19.1797,19.1904,400.0
2011-04-28 13:35:00,35.72,35.72,35.7,35.71,1600.0,19.1958,19.1958,19.185,19.1904,1600.0
2011-04-28 13:40:00,35.73,35.73,35.7,35.72,1500.0,19.2012,19.2012,19.185,19.1958,1500.0
2011-04-28 13:45:00,35.72,35.77,35.71,35.76,1500.0,19.1958,19.2227,19.1904,19.2173,1500.0
2011-04-28 13:50:00,35.8,35.91,35.78,35.9,1900.0,19.2388,19.2979,19.228,19.2925,1900.0
2011-04-28 13:55:00,35.92,35.92,35.92,35.92,100.0,19.3033,19.3033,19.3033,19.3033,100.0
2011-04-28 14:00:00,35.91,35.92,35.91,35.92,400.0,19.2979,19.3033,19.2979,19.3033,400.0
2011-04-28 14:05:00,35.92,36.0,35.92,36.0,4100.0,19.3033,19.3463,19.3033,19.3463,4100.0
2011-04-28 14:10:00,36.0,36.04,35.95,36.03,3000.0,19.3463,19.3678,19.3194,19.3624,3000.0
2011-04-28 14:15:00,36.02,36.03,36.0,36.02,2800.0,19.357,19.3624,19.3463,19.357,2800.0
2011-04-28 14:20:00,36.02,36.02,35.94,35.95,5200.0,19.357,19.357,19.314,19.3194,5200.0
2011-04-28 14:25:00,35.96,35.96,35.87,35.91,7000.0,19.3248,19.3248,19.2764,19.2979,7000.0
2011-04-28 14:30:00,35.92,35.92,35.85,35.85,1100.0,19.3033,19.3033,19.2657,19.2657,1100.0
2011-04-28 14:35:00,35.82,35.88,35.77,35.8,2500.0,19.2495,19.2818,19.2227,19.2388,2500.0
2011-04-28 14:40:00,35.83,35.83,35.81,35.83,400.0,19.2549,19.2549,19.2442,19.2549,400.0
2011-04-28 14:45:00,35.81,35.82,35.8,35.82,500.0,19.2442,19.2495,19.2388,19.2495,500.0
2011-04-28 14:50:00,35.78,35.81,35.78,35.79,500.0,19.228,19.2442,19.228,19.2334,500.0
2011-04-28 14:55:00,35.81,35.81,35.73,35.77,4200.0,19.2442,19.2442,19.2012,19.2227,4200.0
2011-04-28 15:00:00,35.74,35.75,35.65,35.72,3000.0,19.2065,19.2119,19.1582,19.1958,3000.0
2011-04-28 15:05:00,35.74,35.8,35.72,35.78,12100.0,19.2065,19.2388,19.1958,19.228,12100.0
2011-04-28 15:10:00,35.78,35.78,35.72,35.77,3700.0,19.228,19.228,19.1958,19.2227,3700.0
2011-04-28 15:15:00,35.73,35.75,35.67,35.67,1000.0,19.2012,19.2119,19.1689,19.1689,1000.0
2011-04-28 15:20:00,35.73,35.81,35.73,35.78,12100.0,19.2012,19.2442,19.2012,19.228,12100.0
2011-04-28 15:25:00,35.78,35.8,35.63,35.63,1500.0,19.228,19.2388,19.1474,19.1474,1500.0
2011-04-28 15:30:00,35.63,35.7,35.63,35.67,2500.0,19.1474,19.185,19.1474,19.1689,2500.0
2011-04-28 15:35:00,35.65,35.7,35.61,35.7,3400.0,19.1582,19.185,19.1367,19.185,3400.0
2011-04-28 15:40:00,35.7,35.71,35.64,35.65,4300.0,19.185,19.1904,19.1528,19.1582,4300.0
2011-04-28 15:45:00,35.66,35.66,35.61,35.63,4100.0,19.1635,19.1635,19.1367,19.1474,4100.0
2011-04-28 15:50:00,35.61,35.66,35.61,35.64,71900.0,19.1367,19.1635,19.1367,19.1528,71900.0
2011-04-28 15:55:00,35.65,35.78,35.65,35.72,16500.0,19.1582,19.228,19.1582,19.1958,16500.0
2011-04-29 09:30:00,35.78,35.8,35.52,35.52,1300.0,19.228,19.2388,19.0883,19.0883,1300.0
2011-04-29 09:35:00,35.77,35.77,35.38,35.39,4900.0,19.2227,19.2227,19.0131,19.0184,4900.0
2011-04-29 09:40:00,35.48,35.48,35.19,35.19,1800.0,19.0668,19.0668,18.911,18.911,1800.0
2011-04-29 09:45:00,35.19,35.31,35.14,35.23,10900.0,18.911,18.9755,18.8841,18.9325,10900.0
2011-04-29 09:50:00,35.27,35.27,35.1,35.1,2300.0,18.954,18.954,18.8626,18.8626,2300.0
2011-04-29 09:55:00,34.91,35.01,34.89,34.96,3200.0,18.7605,18.8142,18.7498,18.7874,3200.0
2011-04-29 10:00:00,35.01,35.08,34.95,35.08,2600.0,18.8142,18.8519,18.782,18.8519,2600.0
2011-04-29 10:05:00,35.07,35.07,35.01,35.05,600.0,18.8465,18.8465,18.8142,18.8357,600.0
2011-04-29 10:10:00,35.05,35.07,35.05,35.06,1100.0,18.8357,18.8465,18.8357,18.8411,1100.0
2011-04-29 10:15:00,35.1,35.1,35.01,35.01,7300.0,18.8626,18.8626,18.8142,18.8142,7300.0
2011-04-29 10:20:00,35.1,35.23,35.01,35.14,18100.0,18.8626,18.9325,18.8142,18.8841,18100.0
2011-04-29 10:25:00,35.14,35.27,35.14,35.22,2800.0,18.8841,18.954,18.8841,18.9271,2800.0
2011-04-29 10:30:00,35.19,35.22,35.19,35.2,6500.0,18.911,18.9271,18.911,18.9163,6500.0
2011-04-29 10:35:00,35.2,35.2,35.13,35.19,1100.0,18.9163,18.9163,18.8787,18.911,1100.0
2011-04-29 10:40:00,35.19,35.19,35.19,35.19,1200.0,18.911,18.911,18.911,18.911,1200.0
2011-04-29 10:45:00,35.11,35.18,35.11,35.16,7000.0,18.868,18.9056,18.868,18.8948,7000.0
2011-04-29 10:50:00,35.16,35.2,35.15,35.2,5400.0,18.8948,18.9163,18.8895,18.9163,5400.0
2011-04-29 10:55:00,35.2,35.2,35.2,35.2,3900.0,18.9163,18.9163,18.9163,18.9163,3900.0
2011-04-29 11:00:00,35.2,35.29,35.19,35.27,10000.0,18.9163,18.9647,18.911,18.954,10000.0
2011-04-29 11:05:00,35.27,35.27,35.23,35.25,900.0,18.954,18.954,18.9325,18.9432,900.0
2011-04-29 11:10:00,35.27,35.28,35.25,35.27,2200.0,18.954,18.9593,18.9432,18.954,2200.0
2011-04-29 11:15:00,35.22,35.27,35.22,35.24,3200.0,18.9271,18.954,18.9271,18.9378,3200.0
2011-04-29 11:20:00,35.24,35.24,35.24,35.24,100.0,18.9378,18.9378,18.9378,18.9378,100.0
2011-04-29 11:25:00,35.26,35.26,35.24,35.25,5100.0,18.9486,18.9486,18.9378,18.9432,5100.0
2011-04-29 11:30:00,35.24,35.27,35.22,35.26,4700.0,18.9378,18.954,18.9271,18.9486,4700.0
2011-04-29 11:35:00,35.26,35.26,35.25,35.26,1300.0,18.9486,18.9486,18.9432,18.9486,1300.0
2011-04-29 11:40:00,35.25,35.26,35.22,35.22,1500.0,18.9432,18.9486,18.9271,18.9271,1500.0
2011-04-29 11:45:00,35.21,35.3,35.19,35.25,3900.0,18.9217,18.9701,18.911,18.9432,3900.0
2011-04-29 11:50:00,35.28,35.28,35.23,35.27,2200.0,18.9593,18.9593,18.9325,18.954,2200.0
2011-04-29 11:55:00,35.27,35.27,35.27,35.27,0.0,18.954,18.954,18.954,18.954,0.0
2011-04-29 12:00:00,35.25,35.28,35.2,35.23,3500.0,18.9432,18.9593,18.9163,18.9325,3500.0
2011-04-29 12:05:00,35.26,35.29,35.22,35.28,9100.0,18.9486,18.9647,18.9271,18.9593,9100.0
2011-04-29 12:10:00,35.26,35.26,35.25,35.26,3600.0,18.9486,18.9486,18.9432,18.9486,3600.0
2011-04-29 12:15:00,35.26,35.29,35.26,35.29,2000.0,18.9486,18.9647,18.9486,18.9647,2000.0
2011-04-29 12:20:00,35.24,35.29,35.23,35.25,2200.0,18.9378,18.9647,18.9325,18.9432,2200.0
2011-04-29 12:25:00,35.25,35.25,35.17,35.2,1400.0,18.9432,18.9432,18.9002,18.9163,1400.0
2011-04-29 12:30:00,35.24,35.25,35.24,35.25,1000.0,18.9378,18.9432,18.9378,18.9432,1000.0
2011-04-29 12:35:00,35.26,35.26,35.26,35.26,300.0,18.9486,18.9486,18.9486,18.9486,300.0
2011-04-29 12:40:00,35.26,35.27,35.25,35.25,2500.0,18.9486,18.954,18.9432,18.9432,2500.0
2011-04-29 12:45:00,35.24,35.25,35.24,35.24,1100.0,18.9378,18.9432,18.9378,18.9378,1100.0
2011-04-29 12:50:00,35.21,35.27,35.21,35.25,800.0,18.9217,18.954,18.9217,18.9432,800.0
2011-04-29 12:55:00,35.27,35.27,35.25,35.25,1300.0,18.954,18.954,18.9432,18.9432,1300.0
2011-04-29 13:00:00,35.25,35.27,35.25,35.27,900.0,18.9432,18.954,18.9432,18.954,900.0
2011-04-29 13:05:00,35.26,35.26,35.26,35.26,100.0,18.9486,18.9486,18.9486,18.9486,100.0
2011-04-29 13:10:00,35.25,35.27,35.25,35.26,2100.0,18.9432,18.954,18.9432,18.9486,2100.0
2011-04-29 13:15:00,35.26,35.26,35.26,35.26,100.0,18.9486,18.9486,18.9486,18.9486,100.0
2011-04-29 13:20:00,35.24,35.27,35.22,35.23,4900.0,18.9378,18.954,18.9271,18.9325,4900.0
2011-04-29 13:25:00,35.25,35.25,35.24,35.24,300.0,18.9432,18.9432,18.9378,18.9378,300.0
2011-04-29 13:30:00,35.26,35.26,35.24,35.24,800.0,18.9486,18.9486,18.9378,18.9378,800.0
2011-04-29 13:35:00,35.26,35.27,35.24,35.24,500.0,18.9486,18.954,18.9378,18.9378,500.0
2011-04-29 13:40:00,35.24,35.24,35.24,35.24,500.0,18.9378,18.9378,18.9378,18.9378,500.0
2011-04-29 13:45:00,35.24,35.24,35.24,35.24,100.0,18.9378,18.9378,18.9378,18.9378,100.0
2011-04-29 13:50:00,35.24,35.26,35.21,35.23,3000.0,18.9378,18.9486,18.9217,18.9325,3000.0
2011-04-29 13:55:00,35.25,35.27,35.24,35.27,2200.0,18.9432,18.954,18.9378,18.954,2200.0
2011-04-29 14:00:00,35.26,35.27,35.23,35.24,1800.0,18.9486,18.954,18.9325,18.9378,1800.0
2011-04-29 14:05:00,35.24,35.24,35.14,35.15,1400.0,18.9378,18.9378,18.8841,18.8895,1400.0
2011-04-29 14:10:00,35.15,35.29,35.15,35.29,10100.0,18.8895,18.9647,18.8895,18.9647,10100.0
2011-04-29 14:15:00,35.28,35.28,35.23,35.27,400.0,18.9593,18.9593,18.9325,18.954,400.0
2011-04-29 14:20:00,35.23,35.26,35.23,35.24,800.0,18.9325,18.9486,18.9325,18.9378,800.0
2011-04-29 14:25:00,35.24,35.26,35.24,35.25,1700.0,18.9378,18.9486,18.9378,18.9432,1700.0
2011-04-29 14:30:00,35.25,35.25,35.24,35.25,300.0,18.9432,18.9432,18.9378,18.9432,300.0
2011-04-29 14:35:00,35.25,35.37,35.23,35.32,3300.0,18.9432,19.0077,18.9325,18.9808,3300.0
2011-04-29 14:40:00,35.3,35.39,35.22,35.27,4200.0,18.9701,19.0184,18.9271,18.954,4200.0
2011-04-29 14:45:00,35.21,35.26,35.21,35.21,700.0,18.9217,18.9486,18.9217,18.9217,700.0
2011-04-29 14:50:00,35.27,35.29,35.27,35.27,400.0,18.954,18.9647,18.954,18.954,400.0
2011-04-29 14:55:00,35.3,35.31,35.19,35.19,2100.0,18.9701,18.9755,18.911,18.911,2100.0
2011-04-29 15:00:00,35.13,35.15,35.1,35.1,1700.0,18.8787,18.8895,18.8626,18.8626,1700.0
2011-04-29 15:05:00,35.1,35.13,35.06,35.13,3200.0,18.8626,18.8787,18.8411,18.8787,3200.0
2011-04-29 15:10:00,35.1,35.13,35.07,35.13,900.0,18.8626,18.8787,18.8465,18.8787,900.0
2011-04-29 15:15:00,35.07,35.07,35.05,35.06,800.0,18.8465,18.8465,18.8357,18.8411,800.0
2011-04-29 15:20:00,35.03,35.03,34.99,35.02,7000.0,18.825,18.825,18.8035,18.8196,7000.0
2011-04-29 15:25:00,35.02,35.02,34.99,35.01,50400.0,18.8196,18.8196,18.8035,18.8142,50400.0
2011-04-29 15:30:00,34.99,35.03,34.99,35.0,1500.0,18.8035,18.825,18.8035,18.8089,1500.0
2011-04-29 15:35:00,35.0,35.02,34.98,35.0,1200.0,18.8089,18.8196,18.7981,18.8089,1200.0
2011-04-29 15:40:00,35.01,35.06,34.99,35.06,5800.0,18.8142,18.8411,18.8035,18.8411,5800.0
2011-04-29 15:45:00,35.1,35.29,35.09,35.09,12100.0,18.8626,18.9647,18.8572,18.8572,12100.0
2011-04-29 15:50:00,35.12,35.12,35.06,35.11,12000.0,18.8734,18.8734,18.8411,18.868,12000.0
2011-04-29 15:55:00,35.11,35.12,34.96,35.01,22500.0,18.868,18.8734,18.7874,18.8142,22500.0
2011-05-02 09:30:00,35.16,35.22,34.89,34.89,4200.0,18.8948,18.9271,18.7498,18.7498,4200.0
2011-05-02 09:35:00,34.91,34.91,34.79,34.81,2100.0,18.7605,18.7605,18.696,18.7068,2100.0
2011-05-02 09:40:00,34.76,34.76,34.5,34.51,4500.0,18.6799,18.6799,18.5402,18.5455,4500.0
2011-05-02 09:45:00,34.52,34.57,34.21,34.23,17100.0,18.5509,18.5778,18.3843,18.3951,17100.0
2011-05-02 09:50:00,34.22,34.22,34.05,34.05,3300.0,18.3897,18.3897,18.2983,18.2983,3300.0
2011-05-02 09:55:00,34.15,34.35,34.11,34.25,3500.0,18.3521,18.4596,18.3306,18.4058,3500.0
2011-05-02 10:00:00,34.26,34.29,34.21,34.21,800.0,18.4112,18.4273,18.3843,18.3843,800.0
2011-05-02 10:05:00,34.2,34.3,34.16,34.24,13900.0,18.3789,18.4327,18.3575,18.4004,13900.0
2011-05-02 10:10:00,34.18,34.27,34.18,34.27,800.0,18.3682,18.4166,18.3682,18.4166,800.0
2011-05-02 10:15:00,34.18,34.22,34.18,34.2,1900.0,18.3682,18.3897,18.3682,18.3789,1900.0
2011-05-02 10:20:00,34.26,34.27,34.26,34.26,700.0,18.4112,18.4166,18.4112,18.4112,700.0
2011-05-02 10:25:00,34.3,34.36,34.28,34.36,1000.0,18.4327,18.4649,18.4219,18.4649,1000.0
2011-05-02 10:30:00,34.31,34.31,34.25,34.25,1600.0,18.4381,18.4381,18.4058,18.4058,1600.0
2011-05-02 10:35:00,34.23,34.23,34.15,34.2,1300.0,18.3951,18.3951,18.3521,18.3789,1300.0
2011-05-02 10:40:00,34.19,34.23,34.15,34.23,3200.0,18.3736,18.3951,18.3521,18.3951,3200.0
2011-05-02 10:45:00,34.19,34.34,34.16,34.25,2900.0,18.3736,18.4542,18.3575,18.4058,2900.0
2011-05-02 10:50:00,34.25,34.3,34.25,34.3,600.0,18.4058,18.4327,18.4058,18.4327,600.0
2011-05-02 10:55:00,34.26,34.26,34.25,34.25,2000.0,18.4112,18.4112,18.4058,18.4058,2000.0
2011-05-02 11:00:00,34.28,34.42,34.28,34.34,3500.0,18.4219,18.4972,18.4219,18.4542,3500.0
2011-05-02 11:05:00,34.41,34.45,34.41,34.45,900.0,18.4918,18.5133,18.4918,18.5133,900.0
2011-05-02 11:10:00,34.41,34.45,34.29,34.37,2700.0,18.4918,18.5133,18.4273,18.4703,2700.0
2011-05-02 11:15:00,34.31,34.35,34.29,34.35,1200.0,18.4381,18.4596,18.4273,18.4596,1200.0
2011-05-02 11:20:00,34.29,34.37,34.25,34.25,4600.0,18.4273,18.4703,18.4058,18.4058,4600.0
2011-05-02 11:25:00,34.31,34.31,34.2,34.25,6900.0,18.4381,18.4381,18.3789,18.4058,6900.0
2011-05-02 11:30:00,34.21,34.33,34.18,34.33,4100.0,18.3843,18.4488,18.3682,18.4488,4100.0
2011-05-02 11:35:00,34.39,34.39,34.33,34.36,1900.0,18.4811,18.4811,18.4488,18.4649,1900.0
2011-05-02 11:40:00,34.42,34.47,34.37,34.47,2400.0,18.4972,18.524,18.4703,18.524,2400.0
2011-05-02 11:45:00,34.43,34.48,34.43,34.48,1200.0,18.5025,18.5294,18.5025,18.5294,1200.0
2011-05-02 11:50:00,34.39,34.46,34.39,34.46,1000.0,18.4811,18.5187,18.4811,18.5187,1000.0
2011-05-02 11:55:00,34.43,34.45,34.35,34.37,2400.0,18.5025,18.5133,18.4596,18.4703,2400.0
2011-05-02 12:00:00,34.41,34.42,34.29,34.34,2000.0,18.4918,18.4972,18.4273,18.4542,2000.0
2011-05-02 12:05:00,34.25,34.33,34.19,34.25,2100.0,18.4058,18.4488,18.3736,18.4058,2100.0
2011-05-02 12:10:00,34.27,34.3,34.27,34.28,1000.0,18.4166,18.4327,18.4166,18.4219,1000.0
2011-05-02 12:15:00,34.28,34.3,34.24,34.28,4500.0,18.4219,18.4327,18.4004,18.4219,4500.0
2011-05-02 12:20:00,34.29,34.34,34.29,34.3,1300.0,18.4273,18.4542,18.4273,18.4327,1300.0
2011-05-02 12:25:00,34.32,34.4,34.28,34.29,2700.0,18.4434,18.4864,18.4219,18.4273,2700.0
2011-05-02 12:30:00,34.29,34.34,34.25,34.3,1000.0,18.4273,18.4542,18.4058,18.4327,1000.0
2011-05-02 12:35:00,34.3,34.35,34.25,34.35,1700.0,18.4327,18.4596,18.4058,18.4596,1700.0
2011-05-02 12:40:00,34.35,34.38,34.29,34.3,2700.0,18.4596,18.4757,18.4273,18.4327,2700.0
2011-05-02 12:45:00,34.27,34.29,34.21,34.22,1300.0,18.4166,18.4273,18.3843,18.3897,1300.0
2011-05-02 12:50:00,34.22,34.22,34.22,34.22,100.0,18.3897,18.3897,18.3897,18.3897,100.0
2011-05-02 12:55:00,34.22,34.27,34.22,34.27,400.0,18.3897,18.4166,18.3897,18.4166,400.0
2011-05-02 13:00:00,34.25,34.25,34.21,34.23,1200.0,18.4058,18.4058,18.3843,18.3951,1200.0
2011-05-02 13:05:00,34.21,34.24,34.21,34.22,2300.0,18.3843,18.4004,18.3843,18.3897,2300.0
2011-05-02 13:10:00,34.23,34.23,34.21,34.22,3000.0,18.3951,18.3951,18.3843,18.3897,3000.0
2011-05-02 13:15:00,34.22,34.25,34.22,34.25,1000.0,18.3897,18.4058,18.3897,18.4058,1000.0
2011-05-02 13:20:00,34.34,34.34,34.28,34.32,21200.0,18.4542,18.4542,18.4219,18.4434,21200.0
2011-05-02 13:25:00,34.31,34.33,34.31,34.33,800.0,18.4381,18.4488,18.4381,18.4488,800.0
2011-05-02 13:30:00,34.31,34.33,34.31,34.31,1100.0,18.4381,18.4488,18.4381,18.4381,1100.0
2011-05-02 13:35:00,34.33,34.37,34.3,34.36,7100.0,18.4488,18.4703,18.4327,18.4649,7100.0
2011-05-02 13:40:00,34.33,34.38,34.33,34.33,1000.0,18.4488,18.4757,18.4488,18.4488,1000.0
2011-05-02 13:45:00,34.34,34.36,34.33,34.36,700.0,18.4542,18.4649,18.4488,18.4649,700.0
2011-05-02 13:50:00,34.33,34.34,34.3,34.34,1200.0,18.4488,18.4542,18.4327,18.4542,1200.0
2011-05-02 13:55:00,34.34,34.34,34.23,34.34,2500.0,18.4542,18.4542,18.3951,18.4542,2500.0
2011-05-02 14:00:00,34.34,34.44,34.33,34.43,2800.0,18.4542,18.5079,18.4488,18.5025,2800.0
2011-05-02 14:05:00,34.39,34.42,34.37,34.41,1500.0,18.4811,18.4972,18.4703,18.4918,1500.0
2011-05-02 14:10:00,34.41,34.45,34.39,34.4,1700.0,18.4918,18.5133,18.4811,18.4864,1700.0
2011-05-02 14:15:00,34.39,34.39,34.34,34.34,900.0,18.4811,18.4811,18.4542,18.4542,900.0
2011-05-02 14:20:00,34.31,34.38,34.31,34.38,1400.0,18.4381,18.4757,18.4381,18.4757,1400.0
2011-05-02 14:25:00,34.34,34.38,34.33,34.35,1500.0,18.4542,18.4757,18.4488,18.4596,1500.0
2011-05-02 14:30:00,34.31,34.37,34.31,34.33,1600.0,18.4381,18.4703,18.4381,18.4488,1600.0
2011-05-02 14:35:00,34.34,34.37,34.32,34.36,4800.0,18.4542,18.4703,18.4434,18.4649,4800.0
2011-05-02 14:40:00,34.35,34.43,34.33,34.33,8100.0,18.4596,18.5025,18.4488,18.4488,8100.0
2011-05-02 14:45:00,34.35,34.35,34.34,34.35,800.0,18.4596,18.4596,18.4542,18.4596,800.0
2011-05-02 14:50:00,34.3,34.34,34.3,34.33,1100.0,18.4327,18.4542,18.4327,18.4488,1100.0
2011-05-02 14:55:00,34.34,34.35,34.3,34.34,4800.0,18.4542,18.4596,18.4327,18.4542,4800.0
2011-05-02 15:00:00,34.34,34.34,34.31,34.31,1800.0,18.4542,18.4542,18.4381,18.4381,1800.0
2011-05-02 15:05:00,34.32,34.32,34.3,34.3,1300.0,18.4434,18.4434,18.4327,18.4327,1300.0
2011-05-02 15:10:00,34.26,34.29,34.25,34.28,3000.0,18.4112,18.4273,18.4058,18.4219,3000.0
2011-05-02 15:15:00,34.28,34.29,34.28,34.28,1900.0,18.4219,18.4273,18.4219,18.4219,1900.0
2011-05-02 15:20:00,34.28,34.35,34.28,34.35,4000.0,18.4219,18.4596,18.4219,18.4596,4000.0
2011-05-02 15:25:00,34.35,34.36,34.32,34.32,4200.0,18.4596,18.4649,18.4434,18.4434,4200.0
2011-05-02 15:30:00,34.33,34.35,34.32,34.32,2900.0,18.4488,18.4596,18.4434,18.4434,2900.0
2011-05-02 15:35:00,34.31,34.31,34.28,34.29,3600.0,18.4381,18.4381,18.4219,18.4273,3600.0
2011-05-02 15:40:00,34.29,34.3,34.28,34.29,5900.0,18.4273,18.4327,18.4219,18.4273,5900.0
2011-05-02 15:45:00,34.28,34.33,34.28,34.31,6300.0,18.4219,18.4488,18.4219,18.4381,6300.0
2011-05-02 15:50:00,34.32,34.43,34.32,34.43,3100.0,18.4434,18.5025,18.4434,18.5025,3100.0
2011-05-02 15:55:00,34.44,34.44,34.35,34.36,9700.0,18.5079,18.5079,18.4596,18.4649,9700.0
2011-05-03 09:30:00,34.22,34.53,34.0,34.15,6600.0,18.3897,18.5563,18.2715,18.3521,6600.0
2011-05-03 09:35:00,34.15,34.15,33.88,33.95,9600.0,18.3521,18.3521,18.207,18.2446,9600.0
2011-05-03 09:40:00,33.95,33.95,33.85,33.93,3300.0,18.2446,18.2446,18.1909,18.2338,3300.0
2011-05-03 09:45:00,33.89,33.95,33.85,33.9,3100.0,18.2124,18.2446,18.1909,18.2177,3100.0
2011-05-03 09:50:00,33.92,34.18,33.91,34.18,2100.0,18.2285,18.3682,18.2231,18.3682,2100.0
2011-05-03 09:55:00,34.2,34.25,34.2,34.25,1000.0,18.3789,18.4058,18.3789,18.4058,1000.0
2011-05-03 10:00:00,34.5,34.61,34.41,34.43,2900.0,18.5402,18.5993,18.4918,18.5025,2900.0
2011-05-03 10:05:00,34.42,34.45,34.02,34.03,4400.0,18.4972,18.5133,18.2822,18.2876,4400.0
2011-05-03 10:10:00,34.0,34.02,33.95,33.97,8800.0,18.2715,18.2822,18.2446,18.2553,8800.0
2011-05-03 10:15:00,33.95,34.01,33.95,34.01,2500.0,18.2446,18.2768,18.2446,18.2768,2500.0
2011-05-03 10:20:00,34.0,34.05,33.94,34.0,19700.0,18.2715,18.2983,18.2392,18.2715,19700.0
2011-05-03 10:25:00,34.0,34.03,33.96,34.03,900.0,18.2715,18.2876,18.25,18.2876,900.0
2011-05-03 10:30:00,34.05,34.13,34.04,34.12,3400.0,18.2983,18.3413,18.293,18.336,3400.0
2011-05-03 10:35:00,34.12,34.12,34.07,34.07,2400.0,18.336,18.336,18.3091,18.3091,2400.0
2011-05-03 10:40:00,34.11,34.12,34.08,34.1,2000.0,18.3306,18.336,18.3145,18.3252,2000.0
2011-05-03 10:45:00,34.12,34.12,34.08,34.11,1000.0,18.336,18.336,18.3145,18.3306,1000.0
2011-05-03 10:50:00,34.28,34.4,34.28,34.4,300.0,18.4219,18.4864,18.4219,18.4864,300.0
2011-05-03 10:55:00,34.56,34.63,34.49,34.6,5500.0,18.5724,18.61,18.5348,18.5939,5500.0
2011-05-03 11:00:00,34.6,34.64,34.57,34.62,1700.0,18.5939,18.6154,18.5778,18.6047,1700.0
2011-05-03 11:05:00,34.66,34.69,34.62,34.62,1300.0,18.6261,18.6423,18.6047,18.6047,1300.0
2011-05-03 11:10:00,34.55,34.57,34.55,34.57,700.0,18.567,18.5778,18.567,18.5778,700.0
2011-05-03 11:15:00,34.53,34.58,34.51,34.54,900.0,18.5563,18.5832,18.5455,18.5617,900.0
2011-05-03 11:20:00,34.54,34.54,34.4,34.4,4400.0,18.5617,18.5617,18.4864,18.4864,4400.0
2011-05-03 11:25:00,34.34,34.34,34.34,34.34,100.0,18.4542,18.4542,18.4542,18.4542,100.0
2011-05-03 11:30:00,34.35,34.47,34.34,34.47,2700.0,18.4596,18.524,18.4542,18.524,2700.0
2011-05-03 11:35:00,34.47,34.47,34.42,34.42,700.0,18.524,18.524,18.4972,18.4972,700.0
2011-05-03 11:40:00,34.43,34.48,34.42,34.48,3000.0,18.5025,18.5294,18.4972,18.5294,3000.0
2011-05-03 11:45:00,34.41,34.43,34.4,34.4,900.0,18.4918,18.5025,18.4864,18.4864,900.0
2011-05-03 11:50:00,34.36,34.4,34.36,34.4,300.0,18.4649,18.4864,18.4649,18.4864,300.0
2011-05-03 11:55:00,34.4,34.4,34.4,34.4,0.0,18.4864,18.4864,18.4864,18.4864,0.0
2011-05-03 12:00:00,34.36,34.42,34.36,34.42,300.0,18.4649,18.4972,18.4649,18.4972,300.0
2011-05-03 12:05:00,34.43,34.43,34.38,34.38,1200.0,18.5025,18.5025,18.4757,18.4757,1200.0
2011-05-03 12:10:00,34.42,34.42,34.38,34.38,300.0,18.4972,18.4972,18.4757,18.4757,300.0
2011-05-03 12:15:00,34.42,34.45,34.42,34.45,800.0,18.4972,18.5133,18.4972,18.5133,800.0
2011-05-03 12:20:00,34.45,34.45,34.42,34.42,800.0,18.5133,18.5133,18.4972,18.4972,800.0
2011-05-03 12:25:00,34.46,34.48,34.38,34.42,3100.0,18.5187,18.5294,18.4757,18.4972,3100.0
2011-05-03 12:30:00,34.38,34.45,34.33,34.33,900.0,18.4757,18.5133,18.4488,18.4488,900.0
2011-05-03 12:35:00,34.38,34.42,34.37,34.38,800.0,18.4757,18.4972,18.4703,18.4757,800.0
2011-05-03 12:40:00,34.37,34.4,34.34,34.34,700.0,18.4703,18.4864,18.4542,18.4542,700.0
2011-05-03 12:45:00,34.32,34.33,34.3,34.33,1000.0,18.4434,18.4488,18.4327,18.4488,1000.0
2011-05-03 12:50:00,34.3,34.31,34.29,34.29,500.0,18.4327,18.4381,18.4273,18.4273,500.0
2011-05-03 12:55:00,34.29,34.29,34.29,34.29,0.0,18.4273,18.4273,18.4273,18.4273,0.0
2011-05-03 13:00:00,34.28,34.28,34.18,34.18,300.0,18.4219,18.4219,18.3682,18.3682,300.0
2011-05-03 13:05:00,34.18,34.23,34.18,34.23,1200.0,18.3682,18.3951,18.3682,18.3951,1200.0
2011-05-03 13:10:00,34.24,34.33,34.24,34.29,900.0,18.4004,18.4488,18.4004,18.4273,900.0
2011-05-03 13:15:00,34.28,34.28,34.19,34.24,1100.0,18.4219,18.4219,18.3736,18.4004,1100.0
2011-05-03 13:20:00,34.22,34.23,34.19,34.19,600.0,18.3897,18.3951,18.3736,18.3736,600.0
2011-05-03 13:25:00,34.16,34.25,34.14,34.22,5200.0,18.3575,18.4058,18.3467,18.3897,5200.0
2011-05-03 13:30:00,34.15,34.25,34.15,34.25,1500.0,18.3521,18.4058,18.3521,18.4058,1500.0
2011-05-03 13:35:00,34.26,34.33,34.25,34.33,1200.0,18.4112,18.4488,18.4058,18.4488,1200.0
2011-05-03 13:40:00,34.37,34.37,34.28,34.33,1300.0,18.4703,18.4703,18.4219,18.4488,1300.0
2011-05-03 13:45:00,34.26,34.26,34.1,34.11,6100.0,18.4112,18.4112,18.3252,18.3306,6100.0
2011-05-03 13:50:00,34.08,34.08,34.07,34.08,800.0,18.3145,18.3145,18.3091,18.3145,800.0
2011-05-03 13:55:00,34.14,34.15,34.05,34.14,11500.0,18.3467,18.3521,18.2983,18.3467,11500.0
2011-05-03 14:00:00,34.11,34.24,34.11,34.21,800.0,18.3306,18.4004,18.3306,18.3843,800.0
2011-05-03 14:05:00,34.2,34.25,34.15,34.19,1400.0,18.3789,18.4058,18.3521,18.3736,1400.0
2011-05-03 14:10:00,34.22,34.25,34.11,34.19,2600.0,18.3897,18.4058,18.3306,18.3736,2600.0
2011-05-03 14:15:00,34.19,34.22,34.15,34.22,900.0,18.3736,18.3897,18.3521,18.3897,900.0
2011-05-03 14:20:00,34.22,34.24,34.1,34.1,2000.0,18.3897,18.4004,18.3252,18.3252,2000.0
2011-05-03 14:25:00,34.11,34.11,34.08,34.08,1200.0,18.3306,18.3306,18.3145,18.3145,1200.0
2011-05-03 14:30:00,34.12,34.15,34.04,34.14,3300.0,18.336,18.3521,18.293,18.3467,3300.0
2011-05-03 14:35:00,34.13,34.13,34.03,34.03,11800.0,18.3413,18.3413,18.2876,18.2876,11800.0
2011-05-03 14:40:00,34.0,34.02,33.92,34.01,3800.0,18.2715,18.2822,18.2285,18.2768,3800.0
2011-05-03 14:45:00,34.03,34.05,34.01,34.05,1600.0,18.2876,18.2983,18.2768,18.2983,1600.0
2011-05-03 14:50:00,34.05,34.06,34.0,34.01,5700.0,18.2983,18.3037,18.2715,18.2768,5700.0
2011-05-03 14:55:00,33.98,34.12,33.91,34.0,6000.0,18.2607,18.336,18.2231,18.2715,6000.0
2011-05-03 15:00:00,34.03,34.04,34.03,34.04,200.0,18.2876,18.293,18.2876,18.293,200.0
2011-05-03 15:05:00,34.06,34.08,34.01,34.01,600.0,18.3037,18.3145,18.2768,18.2768,600.0
2011-05-03 15:10:00,34.02,34.04,33.92,34.02,10100.0,18.2822,18.293,18.2285,18.2822,10100.0
2011-05-03 15:15:00,34.05,34.05,34.03,34.05,1600.0,18.2983,18.2983,18.2876,18.2983,1600.0
2011-05-03 15:20:00,34.05,34.12,34.02,34.12,2700.0,18.2983,18.336,18.2822,18.336,2700.0
2011-05-03 15:25:00,34.14,34.15,34.14,34.15,900.0,18.3467,18.3521,18.3467,18.3521,900.0
2011-05-03 15:30:00,34.16,34.4,34.16,34.4,1800.0,18.3575,18.4864,18.3575,18.4864,1800.0
2011-05-03 15:35:00,34.35,34.35,34.27,34.32,1900.0,18.4596,18.4596,18.4166,18.4434,1900.0
2011-05-03 15:40:00,34.37,34.41,34.26,34.26,6900.0,18.4703,18.4918,18.4112,18.4112,6900.0
2011-05-03 15:45:00,34.31,34.31,34.29,34.29,600.0,18.4381,18.4381,18.4273,18.4273,600.0
2011-05-03 15:50:00,34.26,34.43,34.26,34.39,7900.0,18.4112,18.5025,18.4112,18.4811,7900.0
2011-05-03 15:55:00,34.38,34.47,34.3,34.38,7100.0,18.4757,18.524,18.4327,18.4757,7100.0
2011-05-04 09:30:00,34.34,34.53,34.11,34.36,3900.0,18.4542,18.5563,18.3306,18.4649,3900.0
2011-05-04 09:35:00,34.44,34.44,34.28,34.28,400.0,18.5079,18.5079,18.4219,18.4219,400.0
2011-05-04 09:40:00,34.24,34.24,34.17,34.18,300.0,18.4004,18.4004,18.3628,18.3682,300.0
2011-05-04 09:45:00,34.15,34.15,34.0,34.13,3200.0,18.3521,18.3521,18.2715,18.3413,3200.0
2011-05-04 09:50:00,34.07,34.07,34.02,34.02,200.0,18.3091,18.3091,18.2822,18.2822,200.0
2011-05-04 09:55:00,34.07,34.07,33.98,34.03,1900.0,18.3091,18.3091,18.2607,18.2876,1900.0
2011-05-04 10:00:00,34.0,34.0,33.9,33.98,1000.0,18.2715,18.2715,18.2177,18.2607,1000.0
2011-05-04 10:05:00,33.97,33.97,33.75,33.79,10700.0,18.2553,18.2553,18.1371,18.1586,10700.0
2011-05-04 10:10:00,33.75,33.88,33.75,33.88,5500.0,18.1371,18.207,18.1371,18.207,5500.0
2011-05-04 10:15:00,33.83,33.88,33.83,33.86,900.0,18.1801,18.207,18.1801,18.1962,900.0
2011-05-04 10:20:00,33.91,33.91,33.89,33.9,600.0,18.2231,18.2231,18.2124,18.2177,600.0
2011-05-04 10:25:00,33.88,33.9,33.87,33.87,1100.0,18.207,18.2177,18.2016,18.2016,1100.0
2011-05-04 10:30:00,33.87,33.93,33.87,33.89,1600.0,18.2016,18.2338,18.2016,18.2124,1600.0
2011-05-04 10:35:00,33.93,33.93,33.89,33.89,800.0,18.2338,18.2338,18.2124,18.2124,800.0
2011-05-04 10:40:00,33.83,33.83,33.83,33.83,100.0,18.1801,18.1801,18.1801,18.1801,100.0
2011-05-04 10:45:00,33.76,33.76,33.65,33.68,3700.0,18.1425,18.1425,18.0834,18.0995,3700.0
2011-05-04 10:50:00,33.63,33.63,33.58,33.59,1000.0,18.0726,18.0726,18.0458,18.0511,1000.0
2011-05-04 10:55:00,33.53,33.58,33.36,33.45,2500.0,18.0189,18.0458,17.9275,17.9759,2500.0
2011-05-04 11:00:00,33.41,33.42,33.36,33.36,1300.0,17.9544,17.9598,17.9275,17.9275,1300.0
2011-05-04 11:05:00,33.36,33.43,33.33,33.43,1100.0,17.9275,17.9652,17.9114,17.9652,1100.0
2011-05-04 11:10:00,33.38,33.45,33.3,33.45,4300.0,17.9383,17.9759,17.8953,17.9759,4300.0
2011-05-04 11:15:00,33.47,33.48,33.4,33.43,1900.0,17.9866,17.992,17.949,17.9652,1900.0
2011-05-04 11:20:00,33.48,33.48,33.48,33.48,500.0,17.992,17.992,17.992,17.992,500.0
2011-05-04 11:25:00,33.41,33.41,33.3,33.36,3600.0,17.9544,17.9544,17.8953,17.9275,3600.0
2011-05-04 11:30:00,33.32,33.34,33.3,33.31,800.0,17.906,17.9168,17.8953,17.9007,800.0
2011-05-04 11:35:00,33.33,33.41,33.29,33.32,3400.0,17.9114,17.9544,17.8899,17.906,3400.0
2011-05-04 11:40:00,33.22,33.26,33.2,33.2,2400.0,17.8523,17.8738,17.8416,17.8416,2400.0
2011-05-04 11:45:00,33.19,33.25,33.18,33.19,1600.0,17.8362,17.8684,17.8308,17.8362,1600.0
2011-05-04 11:50:00,33.22,33.22,33.22,33.22,400.0,17.8523,17.8523,17.8523,17.8523,400.0
2011-05-04 11:55:00,33.14,33.15,33.13,33.13,2500.0,17.8093,17.8147,17.8039,17.8039,2500.0
2011-05-04 12:00:00,33.12,33.26,33.12,33.16,3300.0,17.7986,17.8738,17.7986,17.8201,3300.0
2011-05-04 12:05:00,33.24,33.24,33.16,33.2,1400.0,17.863,17.863,17.8201,17.8416,1400.0
2011-05-04 12:10:00,33.2,33.29,33.15,33.29,3500.0,17.8416,17.8899,17.8147,17.8899,3500.0
2011-05-04 12:15:00,33.29,33.29,33.29,33.29,0.0,17.8899,17.8899,17.8899,17.8899,0.0
2011-05-04 12:20:00,33.17,33.35,33.17,33.28,1900.0,17.8254,17.9222,17.8254,17.8845,1900.0
2011-05-04 12:25:00,33.33,33.33,33.22,33.28,1400.0,17.9114,17.9114,17.8523,17.8845,1400.0
2011-05-04 12:30:00,33.28,33.29,33.23,33.25,1500.0,17.8845,17.8899,17.8577,17.8684,1500.0
2011-05-04 12:35:00,33.25,33.42,33.24,33.42,1700.0,17.8684,17.9598,17.863,17.9598,1700.0
2011-05-04 12:40:00,33.41,33.42,33.27,33.34,6200.0,17.9544,17.9598,17.8792,17.9168,6200.0
2011-05-04 12:45:00,33.23,33.26,33.23,33.24,700.0,17.8577,17.8738,17.8577,17.863,700.0
2011-05-04 12:50:00,33.26,33.3,33.25,33.29,1600.0,17.8738,17.8953,17.8684,17.8899,1600.0
2011-05-04 12:55:00,33.26,33.39,33.26,33.35,2100.0,17.8738,17.9437,17.8738,17.9222,2100.0
2011-05-04 13:00:00,33.3,33.35,33.25,33.33,900.0,17.8953,17.9222,17.8684,17.9114,900.0
2011-05-04 13:05:00,33.36,33.38,33.36,33.38,600.0,17.9275,17.9383,17.9275,17.9383,600.0
2011-05-04 13:10:00,33.41,33.41,33.37,33.37,300.0,17.9544,17.9544,17.9329,17.9329,300.0
2011-05-04 13:15:00,33.4,33.42,33.4,33.42,700.0,17.949,17.9598,17.949,17.9598,700.0
2011-05-04 13:20:00,33.4,33.41,33.39,33.41,2300.0,17.949,17.9544,17.9437,17.9544,2300.0
2011-05-04 13:25:00,33.43,33.43,33.4,33.4,5200.0,17.9652,17.9652,17.949,17.949,5200.0
2011-05-04 13:30:00,33.4,33.4,33.4,33.4,0.0,17.949,17.949,17.949,17.949,0.0
2011-05-04 13:35:00,33.47,33.67,33.47,33.67,5300.0,17.9866,18.0941,17.9866,18.0941,5300.0
2011-05-04 13:40:00,33.67,33.84,33.56,33.77,3700.0,18.0941,18.1855,18.035,18.1479,3700.0
2011-05-04 13:45:00,33.79,33.86,33.74,33.86,700.0,18.1586,18.1962,18.1317,18.1962,700.0
2011-05-04 13:50:00,33.86,33.86,33.86,33.86,0.0,18.1962,18.1962,18.1962,18.1962,0.0
2011-05-04 13:55:00,33.86,33.86,33.86,33.86,0.0,18.1962,18.1962,18.1962,18.1962,0.0
2011-05-04 14:00:00,33.84,33.84,33.79,33.8,2700.0,18.1855,18.1855,18.1586,18.164,2700.0
2011-05-04 14:05:00,33.78,33.79,33.72,33.75,3900.0,18.1532,18.1586,18.121,18.1371,3900.0
2011-05-04 14:10:00,33.65,33.72,33.65,33.7,400.0,18.0834,18.121,18.0834,18.1102,400.0
2011-05-04 14:15:00,33.7,33.75,33.7,33.75,1200.0,18.1102,18.1371,18.1102,18.1371,1200.0
2011-05-04 14:20:00,33.75,33.83,33.75,33.82,800.0,18.1371,18.1801,18.1371,18.1747,800.0
2011-05-04 14:25:00,33.83,33.83,33.79,33.8,1100.0,18.1801,18.1801,18.1586,18.164,1100.0
2011-05-04 14:30:00,33.82,33.82,33.75,33.75,2100.0,18.1747,18.1747,18.1371,18.1371,2100.0
2011-05-04 14:35:00,33.8,33.89,33.78,33.89,1000.0,18.164,18.2124,18.1532,18.2124,1000.0
2011-05-04 14:40:00,33.88,34.0,33.86,33.91,1000.0,18.207,18.2715,18.1962,18.2231,1000.0
2011-05-04 14:45:00,33.88,33.93,33.83,33.93,600.0,18.207,18.2338,18.1801,18.2338,600.0
2011-05-04 14:50:00,33.9,33.92,33.9,33.92,1100.0,18.2177,18.2285,18.2177,18.2285,1100.0
2011-05-04 14:55:00,33.93,34.04,33.92,34.04,2500.0,18.2338,18.293,18.2285,18.293,2500.0
2011-05-04 15:00:00,33.96,34.01,33.95,33.95,1500.0,18.25,18.2768,18.2446,18.2446,1500.0
2011-05-04 15:05:00,33.94,33.98,33.9,33.9,600.0,18.2392,18.2607,18.2177,18.2177,600.0
2011-05-04 15:10:00,33.81,33.88,33.81,33.86,800.0,18.1694,18.207,18.1694,18.1962,800.0
2011-05-04 15:15:00,33.84,33.84,33.71,33.74,3100.0,18.1855,18.1855,18.1156,18.1317,3100.0
2011-05-04 15:20:00,33.78,33.78,33.72,33.74,300.0,18.1532,18.1532,18.121,18.1317,300.0
2011-05-04 15:25:00,33.72,33.72,33.64,33.69,1800.0,18.121,18.121,18.078,18.1049,1800.0
2011-05-04 15:30:00,33.72,33.72,33.66,33.66,2000.0,18.121,18.121,18.0888,18.0888,2000.0
2011-05-04 15:35:00,33.63,33.65,33.61,33.64,2600.0,18.0726,18.0834,18.0619,18.078,2600.0
2011-05-04 15:40:00,33.62,33.67,33.58,33.67,1600.0,18.0673,18.0941,18.0458,18.0941,1600.0
2011-05-04 15:45:00,33.69,33.76,33.68,33.72,3900.0,18.1049,18.1425,18.0995,18.121,3900.0
2011-05-04 15:50:00,33.74,33.78,33.68,33.78,3200.0,18.1317,18.1532,18.0995,18.1532,3200.0
2011-05-04 15:55:00,33.78,33.82,33.67,33.76,5000.0,18.1532,18.1747,18.0941,18.1425,5000.0
2011-05-05 09:30:00,33.6,33.84,33.3,33.39,2300.0,18.0565,18.1855,17.8953,17.9437,2300.0
2011-05-05 09:35:00,33.39,33.43,32.76,32.76,13000.0,17.9437,17.9652,17.6051,17.6051,13000.0
2011-05-05 09:40:00,32.72,32.98,32.72,32.85,4400.0,17.5836,17.7233,17.5836,17.6535,4400.0
2011-05-05 09:45:00,32.93,33.11,32.86,33.11,2700.0,17.6965,17.7932,17.6588,17.7932,2700.0
2011-05-05 09:50:00,33.02,33.15,33.02,33.1,2400.0,17.7448,17.8147,17.7448,17.7878,2400.0
2011-05-05 09:55:00,33.08,33.11,33.08,33.09,2100.0,17.7771,17.7932,17.7771,17.7824,2100.0
2011-05-05 10:00:00,33.11,33.24,33.11,33.24,2200.0,17.7932,17.863,17.7932,17.863,2200.0
2011-05-05 10:05:00,33.2,33.22,33.05,33.05,2800.0,17.8416,17.8523,17.7609,17.7609,2800.0
2011-05-05 10:10:00,33.03,33.07,32.97,33.02,4400.0,17.7502,17.7717,17.7179,17.7448,4400.0
2011-05-05 10:15:00,33.0,33.05,32.95,33.05,8200.0,17.7341,17.7609,17.7072,17.7609,8200.0
2011-05-05 10:20:00,33.1,33.19,33.1,33.13,1700.0,17.7878,17.8362,17.7878,17.8039,1700.0
2011-05-05 10:25:00,33.15,33.15,33.1,33.14,4400.0,17.8147,17.8147,17.7878,17.8093,4400.0
2011-05-05 10:30:00,33.1,33.18,33.1,33.18,400.0,17.7878,17.8308,17.7878,17.8308,400.0
2011-05-05 10:35:00,33.22,33.23,33.16,33.16,2700.0,17.8523,17.8577,17.8201,17.8201,2700.0
2011-05-05 10:40:00,33.18,33.2,33.09,33.2,3500.0,17.8308,17.8416,17.7824,17.8416,3500.0
2011-05-05 10:45:00,33.14,33.2,33.13,33.13,2500.0,17.8093,17.8416,17.8039,17.8039,2500.0
2011-05-05 10:50:00,33.08,33.08,33.0,33.0,3500.0,17.7771,17.7771,17.7341,17.7341,3500.0
2011-05-05 10:55:00,33.0,33.05,33.0,33.0,3700.0,17.7341,17.7609,17.7341,17.7341,3700.0
2011-05-05 11:00:00,33.0,33.1,32.86,32.86,21100.0,17.7341,17.7878,17.6588,17.6588,21100.0
2011-05-05 11:05:00,32.84,32.95,32.59,32.65,9300.0,17.6481,17.7072,17.5137,17.546,9300.0
2011-05-05 11:10:00,32.65,32.87,32.61,32.81,10800.0,17.546,17.6642,17.5245,17.632,10800.0
2011-05-05 11:15:00,32.74,32.85,32.73,32.85,3900.0,17.5943,17.6535,17.589,17.6535,3900.0
2011-05-05 11:20:00,32.87,32.9,32.76,32.76,2700.0,17.6642,17.6803,17.6051,17.6051,2700.0
2011-05-05 11:25:00,32.85,32.85,32.76,32.83,2700.0,17.6535,17.6535,17.6051,17.6427,2700.0
2011-05-05 11:30:00,32.75,32.84,32.74,32.84,3600.0,17.5997,17.6481,17.5943,17.6481,3600.0
2011-05-05 11:35:00,32.78,32.9,32.76,32.81,3800.0,17.6158,17.6803,17.6051,17.632,3800.0
2011-05-05 11:40:00,32.8,32.87,32.73,32.8,2800.0,17.6266,17.6642,17.589,17.6266,2800.0
2011-05-05 11:45:00,32.73,32.9,32.73,32.9,4400.0,17.589,17.6803,17.589,17.6803,4400.0
2011-05-05 11:50:00,32.9,33.03,32.84,32.98,5400.0,17.6803,17.7502,17.6481,17.7233,5400.0
2011-05-05 11:55:00,32.98,33.13,32.97,33.13,22000.0,17.7233,17.8039,17.7179,17.8039,22000.0
2011-05-05 12:00:00,33.17,33.38,33.17,33.38,1800.0,17.8254,17.9383,17.8254,17.9383,1800.0
2011-05-05 12:05:00,33.4,33.41,33.4,33.41,1100.0,17.949,17.9544,17.949,17.9544,1100.0
2011-05-05 12:10:00,33.35,33.41,33.35,33.4,2600.0,17.9222,17.9544,17.9222,17.949,2600.0
2011-05-05 12:15:00,33.39,33.4,33.37,33.4,1800.0,17.9437,17.949,17.9329,17.949,1800.0
2011-05-05 12:20:00,33.42,33.48,33.4,33.48,1800.0,17.9598,17.992,17.949,17.992,1800.0
2011-05-05 12:25:00,33.48,33.48,33.44,33.44,800.0,17.992,17.992,17.9705,17.9705,800.0
2011-05-05 12:30:00,33.44,33.45,33.22,33.22,2400.0,17.9705,17.9759,17.8523,17.8523,2400.0
2011-05-05 12:35:00,33.19,33.19,33.03,33.03,2900.0,17.8362,17.8362,17.7502,17.7502,2900.0
2011-05-05 12:40:00,33.08,33.1,33.0,33.0,3500.0,17.7771,17.7878,17.7341,17.7341,3500.0
2011-05-05 12:45:00,33.01,33.08,33.0,33.0,2200.0,17.7394,17.7771,17.7341,17.7341,2200.0
2011-05-05 12:50:00,33.01,33.07,33.0,33.07,5700.0,17.7394,17.7717,17.7341,17.7717,5700.0
2011-05-05 12:55:00,33.01,33.1,33.01,33.06,1800.0,17.7394,17.7878,17.7394,17.7663,1800.0
2011-05-05 13:00:00,33.01,33.01,33.0,33.01,1600.0,17.7394,17.7394,17.7341,17.7394,1600.0
2011-05-05 13:05:00,33.0,33.04,33.0,33.0,2600.0,17.7341,17.7556,17.7341,17.7341,2600.0
2011-05-05 13:10:00,33.01,33.01,32.99,33.0,8300.0,17.7394,17.7394,17.7287,17.7341,8300.0
2011-05-05 13:15:00,33.0,33.08,32.95,33.07,5700.0,17.7341,17.7771,17.7072,17.7717,5700.0
2011-05-05 13:20:00,33.01,33.02,32.97,32.97,1800.0,17.7394,17.7448,17.7179,17.7179,1800.0
2011-05-05 13:25:00,32.94,33.04,32.94,33.04,2800.0,17.7018,17.7556,17.7018,17.7556,2800.0
2011-05-05 13:30:00,33.11,33.11,32.99,32.99,1600.0,17.7932,17.7932,17.7287,17.7287,1600.0
2011-05-05 13:35:00,32.99,33.1,32.97,33.0,2900.0,17.7287,17.7878,17.7179,17.7341,2900.0
2011-05-05 13:40:00,33.09,33.09,33.0,33.05,4600.0,17.7824,17.7824,17.7341,17.7609,4600.0
2011-05-05 13:45:00,33.0,33.1,33.0,33.02,3600.0,17.7341,17.7878,17.7341,17.7448,3600.0
2011-05-05 13:50:00,33.04,33.11,32.98,33.03,6300.0,17.7556,17.7932,17.7233,17.7502,6300.0
2011-05-05 13:55:00,33.0,33.1,33.0,33.09,3500.0,17.7341,17.7878,17.7341,17.7824,3500.0
2011-05-05 14:00:00,33.05,33.05,33.0,33.05,4800.0,17.7609,17.7609,17.7341,17.7609,4800.0
2011-05-05 14:05:00,33.06,33.06,32.99,32.99,5700.0,17.7663,17.7663,17.7287,17.7287,5700.0
2011-05-05 14:10:00,33.0,33.03,32.99,33.03,5000.0,17.7341,17.7502,17.7287,17.7502,5000.0
2011-05-05 14:15:00,33.0,33.02,33.0,33.0,3200.0,17.7341,17.7448,17.7341,17.7341,3200.0
2011-05-05 14:20:00,33.0,33.07,33.0,33.01,3900.0,17.7341,17.7717,17.7341,17.7394,3900.0
2011-05-05 14:25:00,33.02,33.04,33.01,33.02,3100.0,17.7448,17.7556,17.7394,17.7448,3100.0
2011-05-05 14:30:00,33.02,33.02,33.02,33.02,3800.0,17.7448,17.7448,17.7448,17.7448,3800.0
2011-05-05 14:35:00,33.02,33.08,33.02,33.08,2700.0,17.7448,17.7771,17.7448,17.7771,2700.0
2011-05-05 14:40:00,33.07,33.13,33.07,33.13,2000.0,17.7717,17.8039,17.7717,17.8039,2000.0
2011-05-05 14:45:00,33.07,33.14,33.07,33.11,4300.0,17.7717,17.8093,17.7717,17.7932,4300.0
2011-05-05 14:50:00,33.11,33.15,33.11,33.14,2200.0,17.7932,17.8147,17.7932,17.8093,2200.0
2011-05-05 14:55:00,33.12,33.15,33.11,33.14,3000.0,17.7986,17.8147,17.7932,17.8093,3000.0
2011-05-05 15:00:00,33.16,33.16,33.1,33.1,4400.0,17.8201,17.8201,17.7878,17.7878,4400.0
2011-05-05 15:05:00,33.09,33.11,33.01,33.01,2800.0,17.7824,17.7932,17.7394,17.7394,2800.0
2011-05-05 15:10:00,33.0,33.01,32.94,32.98,15400.0,17.7341,17.7394,17.7018,17.7233,15400.0
2011-05-05 15:15:00,33.0,33.03,32.96,32.98,13600.0,17.7341,17.7502,17.7126,17.7233,13600.0
2011-05-05 15:20:00,32.99,33.03,32.97,33.01,6200.0,17.7287,17.7502,17.7179,17.7394,6200.0
2011-05-05 15:25:00,33.03,33.04,32.97,32.98,7300.0,17.7502,17.7556,17.7179,17.7233,7300.0
2011-05-05 15:30:00,32.98,33.07,32.97,33.07,7900.0,17.7233,17.7717,17.7179,17.7717,7900.0
2011-05-05 15:35:00,33.09,33.2,33.09,33.16,5200.0,17.7824,17.8416,17.7824,17.8201,5200.0
2011-05-05 15:40:00,33.14,33.15,33.01,33.13,8600.0,17.8093,17.8147,17.7394,17.8039,8600.0
2011-05-05 15:45:00,33.14,33.18,33.1,33.14,4300.0,17.8093,17.8308,17.7878,17.8093,4300.0
2011-05-05 15:50:00,33.15,33.36,33.15,33.3,7400.0,17.8147,17.9275,17.8147,17.8953,7400.0
2011-05-05 15:55:00,33.29,33.32,33.05,33.1,8500.0,17.8899,17.906,17.7609,17.7878,8500.0
2011-05-06 09:30:00,33.21,33.74,33.21,33.71,4800.0,17.8469,18.1317,17.8469,18.1156,4800.0
2011-05-06 09:35:00,33.71,33.71,33.46,33.46,5200.0,18.1156,18.1156,17.9813,17.9813,5200.0
2011-05-06 09:40:00,33.46,33.46,33.16,33.16,5100.0,17.9813,17.9813,17.8201,17.8201,5100.0
2011-05-06 09:45:00,33.16,33.29,33.1,33.28,5100.0,17.8201,17.8899,17.7878,17.8845,5100.0
2011-05-06 09:50:00,33.28,33.38,33.25,33.38,2800.0,17.8845,17.9383,17.8684,17.9383,2800.0
2011-05-06 09:55:00,33.4,33.77,33.4,33.65,3900.0,17.949,18.1479,17.949,18.0834,3900.0
2011-05-06 10:00:00,33.59,33.76,33.59,33.74,1100.0,18.0511,18.1425,18.0511,18.1317,1100.0
2011-05-06 10:05:00,33.79,34.02,33.79,33.88,2800.0,18.1586,18.2822,18.1586,18.207,2800.0
2011-05-06 10:10:00,33.87,34.04,33.87,34.04,1000.0,18.2016,18.293,18.2016,18.293,1000.0
2011-05-06 10:15:00,34.08,34.11,33.96,33.96,6100.0,18.3145,18.3306,18.25,18.25,6100.0
2011-05-06 10:20:00,33.98,34.19,33.98,34.19,400.0,18.2607,18.3736,18.2607,18.3736,400.0
2011-05-06 10:25:00,34.05,34.05,34.05,34.05,400.0,18.2983,18.2983,18.2983,18.2983,400.0
2011-05-06 10:30:00,34.07,34.07,34.07,34.07,300.0,18.3091,18.3091,18.3091,18.3091,300.0
2011-05-06 10:35:00,34.07,34.15,34.06,34.15,1000.0,18.3091,18.3521,18.3037,18.3521,1000.0
2011-05-06 10:40:00,34.14,34.21,34.13,34.21,1100.0,18.3467,18.3843,18.3413,18.3843,1100.0
2011-05-06 10:45:00,34.21,34.21,34.19,34.19,200.0,18.3843,18.3843,18.3736,18.3736,200.0
2011-05-06 10:50:00,34.21,34.21,34.2,34.2,300.0,18.3843,18.3843,18.3789,18.3789,300.0
2011-05-06 10:55:00,34.19,34.21,33.98,34.0,2600.0,18.3736,18.3843,18.2607,18.2715,2600.0
2011-05-06 11:00:00,34.03,34.05,34.0,34.0,1700.0,18.2876,18.2983,18.2715,18.2715,1700.0
2011-05-06 11:05:00,34.0,34.0,33.98,33.98,700.0,18.2715,18.2715,18.2607,18.2607,700.0
2011-05-06 11:10:00,33.95,33.96,33.91,33.91,900.0,18.2446,18.25,18.2231,18.2231,900.0
2011-05-06 11:15:00,33.9,33.98,33.89,33.97,2300.0,18.2177,18.2607,18.2124,18.2553,2300.0
2011-05-06 11:20:00,34.01,34.05,34.01,34.05,500.0,18.2768,18.2983,18.2768,18.2983,500.0
2011-05-06 11:25:00,34.03,34.08,34.03,34.08,700.0,18.2876,18.3145,18.2876,18.3145,700.0
2011-05-06 11:30:00,34.1,34.1,34.05,34.05,400.0,18.3252,18.3252,18.2983,18.2983,400.0
2011-05-06 11:35:00,34.04,34.05,34.0,34.02,3100.0,18.293,18.2983,18.2715,18.2822,3100.0
2011-05-06 11:40:00,34.0,34.0,33.98,33.98,800.0,18.2715,18.2715,18.2607,18.2607,800.0
2011-05-06 11:45:00,33.98,34.0,33.98,33.99,1200.0,18.2607,18.2715,18.2607,18.2661,1200.0
2011-05-06 11:50:00,33.96,34.0,33.96,33.98,1000.0,18.25,18.2715,18.25,18.2607,1000.0
2011-05-06 11:55:00,33.95,33.97,33.9,33.93,800.0,18.2446,18.2553,18.2177,18.2338,800.0
2011-05-06 12:00:00,33.97,33.97,33.88,33.88,800.0,18.2553,18.2553,18.207,18.207,800.0
2011-05-06 12:05:00,33.89,33.9,33.81,33.81,2700.0,18.2124,18.2177,18.1694,18.1694,2700.0
2011-05-06 12:10:00,33.81,33.84,33.79,33.84,2600.0,18.1694,18.1855,18.1586,18.1855,2600.0
2011-05-06 12:15:00,33.74,33.74,33.74,33.74,200.0,18.1317,18.1317,18.1317,18.1317,200.0
2011-05-06 12:20:00,33.74,33.74,33.7,33.7,1200.0,18.1317,18.1317,18.1102,18.1102,1200.0
2011-05-06 12:25:00,33.72,33.72,33.64,33.65,500.0,18.121,18.121,18.078,18.0834,500.0
2011-05-06 12:30:00,33.66,33.66,33.63,33.63,600.0,18.0888,18.0888,18.0726,18.0726,600.0
2011-05-06 12:35:00,33.61,33.66,33.61,33.66,400.0,18.0619,18.0888,18.0619,18.0888,400.0
2011-05-06 12:40:00,33.62,33.69,33.62,33.63,3200.0,18.0673,18.1049,18.0673,18.0726,3200.0
2011-05-06 12:45:00,33.63,33.66,33.63,33.66,600.0,18.0726,18.0888,18.0726,18.0888,600.0
2011-05-06 12:50:00,33.61,33.66,33.51,33.51,3700.0,18.0619,18.0888,18.0081,18.0081,3700.0
2011-05-06 12:55:00,33.51,33.51,33.46,33.46,1200.0,18.0081,18.0081,17.9813,17.9813,1200.0
2011-05-06 13:00:00,33.51,33.54,33.48,33.52,1600.0,18.0081,18.0243,17.992,18.0135,1600.0
2011-05-06 13:05:00,33.48,33.56,33.48,33.51,2400.0,17.992,18.035,17.992,18.0081,2400.0
2011-05-06 13:10:00,33.55,33.55,33.41,33.41,1000.0,18.0296,18.0296,17.9544,17.9544,1000.0
2011-05-06 13:15:00,33.38,33.38,33.38,33.38,300.0,17.9383,17.9383,17.9383,17.9383,300.0
2011-05-06 13:20:00,33.31,33.34,33.3,33.3,1000.0,17.9007,17.9168,17.8953,17.8953,1000.0
2011-05-06 13:25:00,33.34,33.35,33.28,33.33,900.0,17.9168,17.9222,17.8845,17.9114,900.0
2011-05-06 13:30:00,33.32,33.39,33.3,33.33,1400.0,17.906,17.9437,17.8953,17.9114,1400.0
2011-05-06 13:35:00,33.37,33.4,33.28,33.28,3300.0,17.9329,17.949,17.8845,17.8845,3300.0
2011-05-06 13:40:00,33.3,33.32,33.29,33.3,5200.0,17.8953,17.906,17.8899,17.8953,5200.0
2011-05-06 13:45:00,33.32,33.32,33.12,33.19,6700.0,17.906,17.906,17.7986,17.8362,6700.0
2011-05-06 13:50:00,33.17,33.21,33.17,33.21,1000.0,17.8254,17.8469,17.8254,17.8469,1000.0
2011-05-06 13:55:00,33.25,33.4,33.25,33.32,3900.0,17.8684,17.949,17.8684,17.906,3900.0
2011-05-06 14:00:00,33.3,33.35,33.27,33.34,1300.0,17.8953,17.9222,17.8792,17.9168,1300.0
2011-05-06 14:05:00,33.32,33.48,33.32,33.48,1200.0,17.906,17.992,17.906,17.992,1200.0
2011-05-06 14:10:00,33.44,33.45,33.3,33.39,4800.0,17.9705,17.9759,17.8953,17.9437,4800.0
2011-05-06 14:15:00,33.39,33.4,33.35,33.35,3100.0,17.9437,17.949,17.9222,17.9222,3100.0
2011-05-06 14:20:00,33.4,33.49,33.25,33.33,11900.0,17.949,17.9974,17.8684,17.9114,11900.0
2011-05-06 14:25:00,33.33,33.41,33.26,33.38,8600.0,17.9114,17.9544,17.8738,17.9383,8600.0
2011-05-06 14:30:00,33.38,33.39,33.27,33.33,5000.0,17.9383,17.9437,17.8792,17.9114,5000.0
2011-05-06 14:35:00,33.32,33.39,33.22,33.22,9700.0,17.906,17.9437,17.8523,17.8523,9700.0
2011-05-06 14:40:00,33.22,33.24,33.11,33.12,900.0,17.8523,17.863,17.7932,17.7986,900.0
2011-05-06 14:45:00,33.1,33.14,33.08,33.08,2200.0,17.7878,17.8093,17.7771,17.7771,2200.0
2011-05-06 14:50:00,33.04,33.13,32.98,33.13,8400.0,17.7556,17.8039,17.7233,17.8039,8400.0
2011-05-06 14:55:00,33.1,33.17,33.1,33.12,3400.0,17.7878,17.8254,17.7878,17.7986,3400.0
2011-05-06 15:00:00,33.14,33.14,33.06,33.09,1400.0,17.8093,17.8093,17.7663,17.7824,1400.0
2011-05-06 15:05:00,33.09,33.09,32.96,33.01,26100.0,17.7824,17.7824,17.7126,17.7394,26100.0
2011-05-06 15:10:00,32.98,33.03,32.95,32.95,1900.0,17.7233,17.7502,17.7072,17.7072,1900.0
2011-05-06 15:15:00,32.93,32.95,32.79,32.84,6000.0,17.6965,17.7072,17.6212,17.6481,6000.0
2011-05-06 15:20:00,32.78,32.91,32.74,32.81,3200.0,17.6158,17.6857,17.5943,17.632,3200.0
2011-05-06 15:25:00,32.79,32.96,32.78,32.96,5500.0,17.6212,17.7126,17.6158,17.7126,5500.0
2011-05-06 15:30:00,32.97,33.1,32.97,33.07,3400.0,17.7179,17.7878,17.7179,17.7717,3400.0
2011-05-06 15:35:00,33.08,33.09,32.96,33.0,4900.0,17.7771,17.7824,17.7126,17.7341,4900.0
2011-05-06 15:40:00,33.01,33.32,32.98,33.32,14800.0,17.7394,17.906,17.7233,17.906,14800.0
2011-05-06 15:45:00,33.41,33.52,33.33,33.48,19600.0,17.9544,18.0135,17.9114,17.992,19600.0
2011-05-06 15:50:00,33.46,33.79,33.33,33.79,26200.0,17.9813,18.1586,17.9114,18.1586,26200.0
2011-05-06 15:55:00,33.81,34.03,33.66,33.96,58600.0,18.1694,18.2876,18.0888,18.25,58600.0
2011-05-09 09:30:00,33.85,33.88,33.67,33.87,4800.0,18.1909,18.207,18.0941,18.2016,4800.0
2011-05-09 09:35:00,33.87,33.97,33.87,33.97,1800.0,18.2016,18.2553,18.2016,18.2553,1800.0
2011-05-09 09:40:00,33.81,33.88,33.78,33.82,2600.0,18.1694,18.207,18.1532,18.1747,2600.0
2011-05-09 09:45:00,33.84,34.01,33.84,33.91,3900.0,18.1855,18.2768,18.1855,18.2231,3900.0
2011-05-09 09:50:00,33.92,33.97,33.92,33.92,800.0,18.2285,18.2553,18.2285,18.2285,800.0
2011-05-09 09:55:00,33.87,33.87,33.74,33.74,1100.0,18.2016,18.2016,18.1317,18.1317,1100.0
2011-05-09 10:00:00,33.67,33.69,33.62,33.65,3500.0,18.0941,18.1049,18.0673,18.0834,3500.0
2011-05-09 10:05:00,33.62,33.75,33.61,33.75,1100.0,18.0673,18.1371,18.0619,18.1371,1100.0
2011-05-09 10:10:00,33.75,33.94,33.74,33.94,1000.0,18.1371,18.2392,18.1317,18.2392,1000.0
2011-05-09 10:15:00,33.94,34.0,33.94,33.98,1800.0,18.2392,18.2715,18.2392,18.2607,1800.0
2011-05-09 10:20:00,33.95,33.99,33.91,33.95,1500.0,18.2446,18.2661,18.2231,18.2446,1500.0
2011-05-09 10:25:00,33.96,34.0,33.96,34.0,300.0,18.25,18.2715,18.25,18.2715,300.0
2011-05-09 10:30:00,34.0,34.04,33.96,34.0,4100.0,18.2715,18.293,18.25,18.2715,4100.0
2011-05-09 10:35:00,34.0,34.0,34.0,34.0,700.0,18.2715,18.2715,18.2715,18.2715,700.0
2011-05-09 10:40:00,33.99,34.05,33.98,34.05,5600.0,18.2661,18.2983,18.2607,18.2983,5600.0
2011-05-09 10:45:00,34.12,34.12,34.04,34.04,200.0,18.336,18.336,18.293,18.293,200.0
2011-05-09 10:50:00,34.09,34.09,34.06,34.09,600.0,18.3198,18.3198,18.3037,18.3198,600.0
2011-05-09 10:55:00,34.1,34.19,34.0,34.0,3600.0,18.3252,18.3736,18.2715,18.2715,3600.0
2011-05-09 11:00:00,34.06,34.08,34.01,34.01,300.0,18.3037,18.3145,18.2768,18.2768,300.0
2011-05-09 11:05:00,34.08,34.08,34.05,34.07,2400.0,18.3145,18.3145,18.2983,18.3091,2400.0
2011-05-09 11:10:00,34.14,34.15,34.06,34.06,1700.0,18.3467,18.3521,18.3037,18.3037,1700.0
2011-05-09 11:15:00,34.06,34.06,34.06,34.06,300.0,18.3037,18.3037,18.3037,18.3037,300.0
2011-05-09 11:20:00,34.04,34.04,34.04,34.04,100.0,18.293,18.293,18.293,18.293,100.0
2011-05-09 11:25:00,34.1,34.15,34.1,34.15,2700.0,18.3252,18.3521,18.3252,18.3521,2700.0
2011-05-09 11:30:00,34.15,34.6,34.14,34.47,10900.0,18.3521,18.5939,18.3467,18.524,10900.0
2011-05-09 11:35:00,34.47,34.73,34.47,34.58,10300.0,18.524,18.6638,18.524,18.5832,10300.0
2011-05-09 11:40:00,34.62,34.62,34.58,34.6,1500.0,18.6047,18.6047,18.5832,18.5939,1500.0
2011-05-09 11:45:00,34.63,34.81,34.63,34.81,4800.0,18.61,18.7068,18.61,18.7068,4800.0
2011-05-09 11:50:00,34.81,35.01,34.81,34.96,1100.0,18.7068,18.8142,18.7068,18.7874,1100.0
2011-05-09 11:55:00,34.97,35.0,34.84,34.84,1500.0,18.7927,18.8089,18.7229,18.7229,1500.0
2011-05-09 12:00:00,34.93,34.93,34.93,34.93,100.0,18.7712,18.7712,18.7712,18.7712,100.0
2011-05-09 12:05:00,34.93,34.93,34.93,34.93,0.0,18.7712,18.7712,18.7712,18.7712,0.0
2011-05-09 12:10:00,34.86,34.94,34.85,34.94,2000.0,18.7336,18.7766,18.7283,18.7766,2000.0
2011-05-09 12:15:00,34.91,34.98,34.88,34.88,2600.0,18.7605,18.7981,18.7444,18.7444,2600.0
2011-05-09 12:20:00,34.87,34.87,34.77,34.78,900.0,18.739,18.739,18.6853,18.6906,900.0
2011-05-09 12:25:00,34.78,34.78,34.62,34.62,1300.0,18.6906,18.6906,18.6047,18.6047,1300.0
2011-05-09 12:30:00,34.6,34.66,34.6,34.65,900.0,18.5939,18.6261,18.5939,18.6208,900.0
2011-05-09 12:35:00,34.59,34.59,34.54,34.54,600.0,18.5885,18.5885,18.5617,18.5617,600.0
2011-05-09 12:40:00,34.6,34.67,34.6,34.67,500.0,18.5939,18.6315,18.5939,18.6315,500.0
2011-05-09 12:45:00,34.65,34.65,34.65,34.65,100.0,18.6208,18.6208,18.6208,18.6208,100.0
2011-05-09 12:50:00,34.6,34.6,34.56,34.59,1000.0,18.5939,18.5939,18.5724,18.5885,1000.0
2011-05-09 12:55:00,34.59,34.59,34.59,34.59,0.0,18.5885,18.5885,18.5885,18.5885,0.0
2011-05-09 13:00:00,34.58,34.6,34.49,34.56,600.0,18.5832,18.5939,18.5348,18.5724,600.0
2011-05-09 13:05:00,34.61,34.61,34.61,34.61,100.0,18.5993,18.5993,18.5993,18.5993,100.0
2011-05-09 13:10:00,34.62,34.67,34.58,34.67,900.0,18.6047,18.6315,18.5832,18.6315,900.0
2011-05-09 13:15:00,34.67,34.67,34.67,34.67,0.0,18.6315,18.6315,18.6315,18.6315,0.0
2011-05-09 13:20:00,34.75,34.79,34.65,34.71,1300.0,18.6745,18.696,18.6208,18.653,1300.0
2011-05-09 13:25:00,34.78,34.78,34.7,34.71,2400.0,18.6906,18.6906,18.6476,18.653,2400.0
2011-05-09 13:30:00,34.71,34.71,34.65,34.68,2100.0,18.653,18.653,18.6208,18.6369,2100.0
2011-05-09 13:35:00,34.69,34.7,34.69,34.7,300.0,18.6423,18.6476,18.6423,18.6476,300.0
2011-05-09 13:40:00,34.7,34.7,34.7,34.7,0.0,18.6476,18.6476,18.6476,18.6476,0.0
2011-05-09 13:45:00,34.79,34.79,34.78,34.79,1500.0,18.696,18.696,18.6906,18.696,1500.0
2011-05-09 13:50:00,34.79,34.79,34.79,34.79,0.0,18.696,18.696,18.696,18.696,0.0
2011-05-09 13:55:00,34.79,34.79,34.79,34.79,0.0,18.696,18.696,18.696,18.696,0.0
2011-05-09 14:00:00,34.77,34.77,34.74,34.74,600.0,18.6853,18.6853,18.6691,18.6691,600.0
2011-05-09 14:05:00,34.73,34.73,34.73,34.73,100.0,18.6638,18.6638,18.6638,18.6638,100.0
2011-05-09 14:10:00,34.8,34.8,34.8,34.8,100.0,18.7014,18.7014,18.7014,18.7014,100.0
2011-05-09 14:15:00,34.79,34.8,34.73,34.75,700.0,18.696,18.7014,18.6638,18.6745,700.0
2011-05-09 14:20:00,34.77,34.81,34.77,34.79,1100.0,18.6853,18.7068,18.6853,18.696,1100.0
2011-05-09 14:25:00,34.79,34.79,34.76,34.76,2600.0,18.696,18.696,18.6799,18.6799,2600.0
2011-05-09 14:30:00,34.79,34.82,34.77,34.82,1600.0,18.696,18.7121,18.6853,18.7121,1600.0
2011-05-09 14:35:00,34.84,34.84,34.84,34.84,200.0,18.7229,18.7229,18.7229,18.7229,200.0
2011-05-09 14:40:00,34.84,34.85,34.84,34.84,400.0,18.7229,18.7283,18.7229,18.7229,400.0
2011-05-09 14:45:00,34.83,34.83,34.77,34.79,800.0,18.7175,18.7175,18.6853,18.696,800.0
2011-05-09 14:50:00,34.77,34.77,34.76,34.76,400.0,18.6853,18.6853,18.6799,18.6799,400.0
2011-05-09 14:55:00,34.77,34.77,34.76,34.77,2200.0,18.6853,18.6853,18.6799,18.6853,2200.0
2011-05-09 15:00:00,34.8,34.85,34.79,34.81,1100.0,18.7014,18.7283,18.696,18.7068,1100.0
2011-05-09 15:05:00,34.85,34.85,34.8,34.8,1100.0,18.7283,18.7283,18.7014,18.7014,1100.0
2011-05-09 15:10:00,34.85,34.86,34.85,34.85,400.0,18.7283,18.7336,18.7283,18.7283,400.0
2011-05-09 15:15:00,34.89,34.89,34.85,34.85,500.0,18.7498,18.7498,18.7283,18.7283,500.0
2011-05-09 15:20:00,34.84,34.9,34.84,34.9,800.0,18.7229,18.7551,18.7229,18.7551,800.0
2011-05-09 15:25:00,34.9,34.91,34.8,34.81,2700.0,18.7551,18.7605,18.7014,18.7068,2700.0
2011-05-09 15:30:00,34.81,34.83,34.79,34.79,1700.0,18.7068,18.7175,18.696,18.696,1700.0
2011-05-09 15:35:00,34.76,34.79,34.76,34.79,1700.0,18.6799,18.696,18.6799,18.696,1700.0
2011-05-09 15:40:00,34.79,34.84,34.73,34.79,24600.0,18.696,18.7229,18.6638,18.696,24600.0
2011-05-09 15:45:00,34.74,34.95,34.74,34.87,12300.0,18.6691,18.782,18.6691,18.739,12300.0
2011-05-09 15:50:00,34.87,34.89,34.75,34.88,10000.0,18.739,18.7498,18.6745,18.7444,10000.0
2011-05-09 15:55:00,34.88,34.88,34.77,34.82,14600.0,18.7444,18.7444,18.6853,18.7121,14600.0
2011-05-10 09:30:00,34.63,34.86,33.98,34.38,11300.0,18.61,18.7336,18.2607,18.4757,11300.0
2011-05-10 09:35:00,34.28,34.35,34.03,34.03,900.0,18.4219,18.4596,18.2876,18.2876,900.0
2011-05-10 09:40:00,34.01,34.04,33.56,33.65,7500.0,18.2768,18.293,18.035,18.0834,7500.0
2011-05-10 09:45:00,33.86,33.86,33.68,33.84,3300.0,18.1962,18.1962,18.0995,18.1855,3300.0
2011-05-10 09:50:00,33.76,34.52,33.76,34.35,5500.0,18.1425,18.5509,18.1425,18.4596,5500.0
2011-05-10 09:55:00,34.39,34.64,34.39,34.6,3000.0,18.4811,18.6154,18.4811,18.5939,3000.0
2011-05-10 10:00:00,34.6,34.84,34.6,34.82,2100.0,18.5939,18.7229,18.5939,18.7121,2100.0
2011-05-10 10:05:00,34.82,34.82,34.75,34.75,1000.0,18.7121,18.7121,18.6745,18.6745,1000.0
2011-05-10 10:10:00,34.71,34.71,34.56,34.62,2700.0,18.653,18.653,18.5724,18.6047,2700.0
2011-05-10 10:15:00,34.64,34.7,34.58,34.58,2200.0,18.6154,18.6476,18.5832,18.5832,2200.0
2011-05-10 10:20:00,34.59,34.64,34.58,34.6,500.0,18.5885,18.6154,18.5832,18.5939,500.0
2011-05-10 10:25:00,34.59,34.59,34.15,34.35,22700.0,18.5885,18.5885,18.3521,18.4596,22700.0
2011-05-10 10:30:00,34.41,34.41,34.12,34.12,2300.0,18.4918,18.4918,18.336,18.336,2300.0
2011-05-10 10:35:00,34.07,34.61,34.07,34.51,29300.0,18.3091,18.5993,18.3091,18.5455,29300.0
2011-05-10 10:40:00,34.5,34.68,34.5,34.68,3200.0,18.5402,18.6369,18.5402,18.6369,3200.0
2011-05-10 10:45:00,34.75,34.92,34.75,34.78,2600.0,18.6745,18.7659,18.6745,18.6906,2600.0
2011-05-10 10:50:00,34.81,34.81,34.8,34.8,600.0,18.7068,18.7068,18.7014,18.7014,600.0
2011-05-10 10:55:00,34.85,35.0,34.85,35.0,2200.0,18.7283,18.8089,18.7283,18.8089,2200.0
2011-05-10 11:00:00,35.03,35.16,35.02,35.12,3100.0,18.825,18.8948,18.8196,18.8734,3100.0
2011-05-10 11:05:00,35.1,35.13,35.0,35.13,1900.0,18.8626,18.8787,18.8089,18.8787,1900.0
2011-05-10 11:10:00,35.15,35.15,35.08,35.08,600.0,18.8895,18.8895,18.8519,18.8519,600.0
2011-05-10 11:15:00,35.03,35.06,35.0,35.04,2800.0,18.825,18.8411,18.8089,18.8304,2800.0
2011-05-10 11:20:00,35.06,35.06,34.95,34.95,1800.0,18.8411,18.8411,18.782,18.782,1800.0
2011-05-10 11:25:00,34.98,35.03,34.95,34.98,2100.0,18.7981,18.825,18.782,18.7981,2100.0
2011-05-10 11:30:00,35.0,35.14,34.98,35.07,7500.0,18.8089,18.8841,18.7981,18.8465,7500.0
2011-05-10 11:35:00,35.06,35.08,35.06,35.08,200.0,18.8411,18.8519,18.8411,18.8519,200.0
2011-05-10 11:40:00,35.04,35.05,35.02,35.05,2300.0,18.8304,18.8357,18.8196,18.8357,2300.0
2011-05-10 11:45:00,35.02,35.05,35.02,35.02,1100.0,18.8196,18.8357,18.8196,18.8196,1100.0
2011-05-10 11:50:00,35.02,35.04,35.02,35.04,6200.0,18.8196,18.8304,18.8196,18.8304,6200.0
2011-05-10 11:55:00,35.02,35.03,35.02,35.02,6400.0,18.8196,18.825,18.8196,18.8196,6400.0
2011-05-10 12:00:00,35.02,35.03,35.02,35.02,2200.0,18.8196,18.825,18.8196,18.8196,2200.0
2011-05-10 12:05:00,35.02,35.03,35.02,35.03,1100.0,18.8196,18.825,18.8196,18.825,1100.0
2011-05-10 12:10:00,35.02,35.05,35.02,35.05,600.0,18.8196,18.8357,18.8196,18.8357,600.0
2011-05-10 12:15:00,35.02,35.03,35.02,35.03,700.0,18.8196,18.825,18.8196,18.825,700.0
2011-05-10 12:20:00,35.03,35.03,35.02,35.02,2200.0,18.825,18.825,18.8196,18.8196,2200.0
2011-05-10 12:25:00,35.02,35.02,35.02,35.02,600.0,18.8196,18.8196,18.8196,18.8196,600.0
2011-05-10 12:30:00,35.04,35.04,35.02,35.04,1800.0,18.8304,18.8304,18.8196,18.8304,1800.0
2011-05-10 12:35:00,35.02,35.02,34.83,34.97,4200.0,18.8196,18.8196,18.7175,18.7927,4200.0
2011-05-10 12:40:00,34.92,34.93,34.91,34.91,1200.0,18.7659,18.7712,18.7605,18.7605,1200.0
2011-05-10 12:45:00,34.86,34.92,34.86,34.92,200.0,18.7336,18.7659,18.7336,18.7659,200.0
2011-05-10 12:50:00,34.9,34.9,34.89,34.89,400.0,18.7551,18.7551,18.7498,18.7498,400.0
2011-05-10 12:55:00,34.89,34.89,34.89,34.89,700.0,18.7498,18.7498,18.7498,18.7498,700.0
2011-05-10 13:00:00,34.89,34.92,34.89,34.92,500.0,18.7498,18.7659,18.7498,18.7659,500.0
2011-05-10 13:05:00,34.9,34.92,34.9,34.92,1000.0,18.7551,18.7659,18.7551,18.7659,1000.0
2011-05-10 13:10:00,34.95,35.09,34.95,35.0,3200.0,18.782,18.8572,18.782,18.8089,3200.0
2011-05-10 13:15:00,35.01,35.01,35.0,35.0,300.0,18.8142,18.8142,18.8089,18.8089,300.0
2011-05-10 13:20:00,35.0,35.02,35.0,35.02,800.0,18.8089,18.8196,18.8089,18.8196,800.0
2011-05-10 13:25:00,35.0,35.03,35.0,35.03,1900.0,18.8089,18.825,18.8089,18.825,1900.0
2011-05-10 13:30:00,35.0,35.03,35.0,35.0,400.0,18.8089,18.825,18.8089,18.8089,400.0
2011-05-10 13:35:00,35.0,35.03,35.0,35.0,2300.0,18.8089,18.825,18.8089,18.8089,2300.0
2011-05-10 13:40:00,35.01,35.02,35.0,35.02,1800.0,18.8142,18.8196,18.8089,18.8196,1800.0
2011-05-10 13:45:00,35.02,35.02,35.01,35.01,700.0,18.8196,18.8196,18.8142,18.8142,700.0
2011-05-10 13:50:00,35.01,35.01,35.0,35.01,2000.0,18.8142,18.8142,18.8089,18.8142,2000.0
2011-05-10 13:55:00,35.01,35.01,35.0,35.0,2000.0,18.8142,18.8142,18.8089,18.8089,2000.0
2011-05-10 14:00:00,35.01,35.03,35.0,35.0,1700.0,18.8142,18.825,18.8089,18.8089,1700.0
2011-05-10 14:05:00,35.0,35.0,35.0,35.0,1000.0,18.8089,18.8089,18.8089,18.8089,1000.0
2011-05-10 14:10:00,35.0,35.02,35.0,35.02,1500.0,18.8089,18.8196,18.8089,18.8196,1500.0
2011-05-10 14:15:00,35.01,35.03,35.0,35.0,2000.0,18.8142,18.825,18.8089,18.8089,2000.0
2011-05-10 14:20:00,35.0,35.05,35.0,35.0,2200.0,18.8089,18.8357,18.8089,18.8089,2200.0
2011-05-10 14:25:00,35.02,35.03,35.0,35.02,2300.0,18.8196,18.825,18.8089,18.8196,2300.0
2011-05-10 14:30:00,35.01,35.03,35.0,35.02,2100.0,18.8142,18.825,18.8089,18.8196,2100.0
2011-05-10 14:35:00,35.0,35.03,35.0,35.02,3700.0,18.8089,18.825,18.8089,18.8196,3700.0
2011-05-10 14:40:00,35.01,35.08,35.01,35.04,2200.0,18.8142,18.8519,18.8142,18.8304,2200.0
2011-05-10 14:45:00,35.05,35.05,34.95,34.95,1500.0,18.8357,18.8357,18.782,18.782,1500.0
2011-05-10 14:50:00,34.99,34.99,34.95,34.96,1100.0,18.8035,18.8035,18.782,18.7874,1100.0
2011-05-10 14:55:00,34.94,34.94,34.91,34.92,700.0,18.7766,18.7766,18.7605,18.7659,700.0
2011-05-10 15:00:00,34.93,34.95,34.9,34.94,57300.0,18.7712,18.782,18.7551,18.7766,57300.0
2011-05-10 15:05:00,34.91,34.95,34.89,34.89,7000.0,18.7605,18.782,18.7498,18.7498,7000.0
2011-05-10 15:10:00,34.89,34.89,34.75,34.76,11400.0,18.7498,18.7498,18.6745,18.6799,11400.0
2011-05-10 15:15:00,34.73,34.8,34.64,34.66,4000.0,18.6638,18.7014,18.6154,18.6261,4000.0
2011-05-10 15:20:00,34.6,34.62,34.57,34.57,1900.0,18.5939,18.6047,18.5778,18.5778,1900.0
2011-05-10 15:25:00,34.55,34.72,34.54,34.54,3100.0,18.567,18.6584,18.5617,18.5617,3100.0
2011-05-10 15:30:00,34.56,34.6,34.45,34.46,3500.0,18.5724,18.5939,18.5133,18.5187,3500.0
2011-05-10 15:35:00,34.5,34.5,34.17,34.17,5300.0,18.5402,18.5402,18.3628,18.3628,5300.0
2011-05-10 15:40:00,34.18,34.34,34.07,34.34,10200.0,18.3682,18.4542,18.3091,18.4542,10200.0
2011-05-10 15:45:00,34.32,34.38,34.29,34.33,1700.0,18.4434,18.4757,18.4273,18.4488,1700.0
2011-05-10 15:50:00,34.33,34.36,34.24,34.25,3100.0,18.4488,18.4649,18.4004,18.4058,3100.0
2011-05-10 15:55:00,34.25,34.45,34.25,34.44,12600.0,18.4058,18.5133,18.4058,18.5079,12600.0
2011-05-11 09:30:00,34.39,34.39,34.06,34.15,2400.0,18.4811,18.4811,18.3037,18.3521,2400.0
2011-05-11 09:35:00,34.12,34.15,34.01,34.14,5400.0,18.336,18.3521,18.2768,18.3467,5400.0
2011-05-11 09:40:00,34.07,34.17,34.05,34.05,1100.0,18.3091,18.3628,18.2983,18.2983,1100.0
2011-05-11 09:45:00,34.09,34.13,34.06,34.09,900.0,18.3198,18.3413,18.3037,18.3198,900.0
2011-05-11 09:50:00,34.08,34.14,34.06,34.14,1500.0,18.3145,18.3467,18.3037,18.3467,1500.0
2011-05-11 09:55:00,34.08,34.08,34.0,34.01,2900.0,18.3145,18.3145,18.2715,18.2768,2900.0
2011-05-11 10:00:00,34.01,34.03,33.89,33.89,14400.0,18.2768,18.2876,18.2124,18.2124,14400.0
2011-05-11 10:05:00,33.84,34.14,33.84,34.1,4500.0,18.1855,18.3467,18.1855,18.3252,4500.0
2011-05-11 10:10:00,34.08,34.11,34.06,34.06,1600.0,18.3145,18.3306,18.3037,18.3037,1600.0
2011-05-11 10:15:00,34.08,34.14,34.08,34.11,500.0,18.3145,18.3467,18.3145,18.3306,500.0
2011-05-11 10:20:00,34.15,34.15,34.11,34.12,500.0,18.3521,18.3521,18.3306,18.336,500.0
2011-05-11 10:25:00,34.13,34.19,34.13,34.14,1100.0,18.3413,18.3736,18.3413,18.3467,1100.0
2011-05-11 10:30:00,34.14,34.14,34.0,34.03,1800.0,18.3467,18.3467,18.2715,18.2876,1800.0
2011-05-11 10:35:00,34.02,34.13,33.91,33.98,8500.0,18.2822,18.3413,18.2231,18.2607,8500.0
2011-05-11 10:40:00,33.95,34.0,33.95,34.0,1700.0,18.2446,18.2715,18.2446,18.2715,1700.0
2011-05-11 10:45:00,34.0,34.15,34.0,34.14,1700.0,18.2715,18.3521,18.2715,18.3467,1700.0
2011-05-11 10:50:00,34.11,34.15,33.9,33.95,53500.0,18.3306,18.3521,18.2177,18.2446,53500.0
2011-05-11 10:55:00,33.93,33.97,33.92,33.92,1900.0,18.2338,18.2553,18.2285,18.2285,1900.0
2011-05-11 11:00:00,33.86,33.9,33.84,33.9,3500.0,18.1962,18.2177,18.1855,18.2177,3500.0
2011-05-11 11:05:00,33.87,33.89,33.85,33.87,2400.0,18.2016,18.2124,18.1909,18.2016,2400.0
2011-05-11 11:10:00,33.9,34.11,33.82,34.04,7200.0,18.2177,18.3306,18.1747,18.293,7200.0
2011-05-11 11:15:00,33.98,34.03,33.85,33.87,47600.0,18.2607,18.2876,18.1909,18.2016,47600.0
2011-05-11 11:20:00,33.86,34.0,33.86,33.99,500.0,18.1962,18.2715,18.1962,18.2661,500.0
2011-05-11 11:25:00,33.98,34.0,33.96,34.0,1100.0,18.2607,18.2715,18.25,18.2715,1100.0
2011-05-11 11:30:00,33.99,34.0,33.97,33.99,2000.0,18.2661,18.2715,18.2553,18.2661,2000.0
2011-05-11 11:35:00,33.97,33.99,33.92,33.95,1800.0,18.2553,18.2661,18.2285,18.2446,1800.0
2011-05-11 11:40:00,33.95,33.95,33.95,33.95,0.0,18.2446,18.2446,18.2446,18.2446,0.0
2011-05-11 11:45:00,33.97,34.01,33.97,33.99,1200.0,18.2553,18.2768,18.2553,18.2661,1200.0
2011-05-11 11:50:00,34.0,34.01,33.97,34.01,300.0,18.2715,18.2768,18.2553,18.2768,300.0
2011-05-11 11:55:00,33.96,33.98,33.91,33.93,2200.0,18.25,18.2607,18.2231,18.2338,2200.0
2011-05-11 12:00:00,33.95,33.96,33.83,33.91,1800.0,18.2446,18.25,18.1801,18.2231,1800.0
2011-05-11 12:05:00,33.85,33.89,33.85,33.86,1000.0,18.1909,18.2124,18.1909,18.1962,1000.0
2011-05-11 12:10:00,33.89,33.95,33.84,33.84,900.0,18.2124,18.2446,18.1855,18.1855,900.0
2011-05-11 12:15:00,33.86,33.94,33.74,33.78,2000.0,18.1962,18.2392,18.1317,18.1532,2000.0
2011-05-11 12:20:00,33.81,33.88,33.77,33.88,1000.0,18.1694,18.207,18.1479,18.207,1000.0
2011-05-11 12:25:00,33.81,33.87,33.7,33.77,1200.0,18.1694,18.2016,18.1102,18.1479,1200.0
2011-05-11 12:30:00,33.8,33.85,33.75,33.85,700.0,18.164,18.1909,18.1371,18.1909,700.0
2011-05-11 12:35:00,33.86,33.96,33.86,33.96,700.0,18.1962,18.25,18.1962,18.25,700.0
2011-05-11 12:40:00,34.07,34.07,33.97,33.97,2000.0,18.3091,18.3091,18.2553,18.2553,2000.0
2011-05-11 12:45:00,33.95,33.95,33.81,33.84,1400.0,18.2446,18.2446,18.1694,18.1855,1400.0
2011-05-11 12:50:00,33.83,33.83,33.81,33.81,200.0,18.1801,18.1801,18.1694,18.1694,200.0
2011-05-11 12:55:00,33.82,33.88,33.82,33.88,300.0,18.1747,18.207,18.1747,18.207,300.0
2011-05-11 13:00:00,33.88,33.99,33.88,33.95,700.0,18.207,18.2661,18.207,18.2446,700.0
2011-05-11 13:05:00,33.96,33.99,33.89,33.89,1600.0,18.25,18.2661,18.2124,18.2124,1600.0
2011-05-11 13:10:00,33.98,33.98,33.98,33.98,100.0,18.2607,18.2607,18.2607,18.2607,100.0
2011-05-11 13:15:00,33.96,33.96,33.91,33.91,200.0,18.25,18.25,18.2231,18.2231,200.0
2011-05-11 13:20:00,33.95,34.06,33.94,33.94,10200.0,18.2446,18.3037,18.2392,18.2392,10200.0
2011-05-11 13:25:00,33.89,33.89,33.69,33.7,5200.0,18.2124,18.2124,18.1049,18.1102,5200.0
2011-05-11 13:30:00,33.72,33.72,33.57,33.65,4100.0,18.121,18.121,18.0404,18.0834,4100.0
2011-05-11 13:35:00,33.59,33.59,33.52,33.57,1500.0,18.0511,18.0511,18.0135,18.0404,1500.0
2011-05-11 13:40:00,33.58,33.59,33.31,33.49,39100.0,18.0458,18.0511,17.9007,17.9974,39100.0
2011-05-11 13:45:00,33.48,33.51,33.43,33.5,10600.0,17.992,18.0081,17.9652,18.0028,10600.0
2011-05-11 13:50:00,33.5,33.64,33.48,33.59,6900.0,18.0028,18.078,17.992,18.0511,6900.0
2011-05-11 13:55:00,33.59,33.65,33.59,33.64,11300.0,18.0511,18.0834,18.0511,18.078,11300.0
2011-05-11 14:00:00,33.7,33.99,33.7,33.88,5900.0,18.1102,18.2661,18.1102,18.207,5900.0
2011-05-11 14:05:00,33.8,34.07,33.73,33.75,19700.0,18.164,18.3091,18.1264,18.1371,19700.0
2011-05-11 14:10:00,33.7,33.79,33.66,33.74,3900.0,18.1102,18.1586,18.0888,18.1317,3900.0
2011-05-11 14:15:00,33.81,33.81,33.74,33.74,300.0,18.1694,18.1694,18.1317,18.1317,300.0
2011-05-11 14:20:00,33.81,33.81,33.54,33.54,17400.0,18.1694,18.1694,18.0243,18.0243,17400.0
2011-05-11 14:25:00,33.55,33.76,33.54,33.67,1500.0,18.0296,18.1425,18.0243,18.0941,1500.0
2011-05-11 14:30:00,33.58,33.67,33.56,33.57,2300.0,18.0458,18.0941,18.035,18.0404,2300.0
2011-05-11 14:35:00,33.64,33.67,33.64,33.67,1400.0,18.078,18.0941,18.078,18.0941,1400.0
2011-05-11 14:40:00,33.81,33.81,33.61,33.61,900.0,18.1694,18.1694,18.0619,18.0619,900.0
2011-05-11 14:45:00,33.71,33.71,33.71,33.71,1000.0,18.1156,18.1156,18.1156,18.1156,1000.0
2011-05-11 14:50:00,33.63,33.63,33.54,33.62,2900.0,18.0726,18.0726,18.0243,18.0673,2900.0
2011-05-11 14:55:00,33.63,33.66,33.51,33.51,1200.0,18.0726,18.0888,18.0081,18.0081,1200.0
2011-05-11 15:00:00,33.51,33.57,33.51,33.54,600.0,18.0081,18.0404,18.0081,18.0243,600.0
2011-05-11 15:05:00,33.54,33.61,33.38,33.55,6200.0,18.0243,18.0619,17.9383,18.0296,6200.0
2011-05-11 15:10:00,33.53,33.54,33.45,33.52,9600.0,18.0189,18.0243,17.9759,18.0135,9600.0
2011-05-11 15:15:00,33.52,33.54,33.51,33.53,6600.0,18.0135,18.0243,18.0081,18.0189,6600.0
2011-05-11 15:20:00,33.55,33.66,33.55,33.64,3800.0,18.0296,18.0888,18.0296,18.078,3800.0
2011-05-11 15:25:00,33.61,33.63,33.5,33.63,2800.0,18.0619,18.0726,18.0028,18.0726,2800.0
2011-05-11 15:30:00,33.66,33.66,33.6,33.66,7600.0,18.0888,18.0888,18.0565,18.0888,7600.0
2011-05-11 15:35:00,33.64,33.71,33.62,33.68,4600.0,18.078,18.1156,18.0673,18.0995,4600.0
2011-05-11 15:40:00,33.71,33.72,33.54,33.61,6200.0,18.1156,18.121,18.0243,18.0619,6200.0
2011-05-11 15:45:00,33.61,33.76,33.49,33.73,9400.0,18.0619,18.1425,17.9974,18.1264,9400.0
2011-05-11 15:50:00,33.74,33.8,33.61,33.71,11000.0,18.1317,18.164,18.0619,18.1156,11000.0
2011-05-11 15:55:00,33.67,33.7,33.55,33.61,17400.0,18.0941,18.1102,18.0296,18.0619,17400.0
2011-05-12 09:30:00,33.41,33.59,33.22,33.26,4500.0,17.9544,18.0511,17.8523,17.8738,4500.0
2011-05-12 09:35:00,33.3,33.31,33.15,33.2,3200.0,17.8953,17.9007,17.8147,17.8416,3200.0
2011-05-12 09:40:00,33.15,33.28,33.15,33.28,1100.0,17.8147,17.8845,17.8147,17.8845,1100.0
2011-05-12 09:45:00,33.24,33.24,32.61,32.61,7800.0,17.863,17.863,17.5245,17.5245,7800.0
2011-05-12 09:50:00,32.67,32.81,32.61,32.75,4400.0,17.5567,17.632,17.5245,17.5997,4400.0
2011-05-12 09:55:00,32.8,32.86,32.8,32.86,3000.0,17.6266,17.6588,17.6266,17.6588,3000.0
2011-05-12 10:00:00,32.92,32.96,32.88,32.92,3800.0,17.6911,17.7126,17.6696,17.6911,3800.0
2011-05-12 10:05:00,32.94,32.94,32.88,32.88,600.0,17.7018,17.7018,17.6696,17.6696,600.0
2011-05-12 10:10:00,32.89,33.15,32.89,33.15,1500.0,17.675,17.8147,17.675,17.8147,1500.0
2011-05-12 10:15:00,33.19,33.21,33.04,33.04,900.0,17.8362,17.8469,17.7556,17.7556,900.0
2011-05-12 10:20:00,32.94,32.98,32.88,32.89,1000.0,17.7018,17.7233,17.6696,17.675,1000.0
2011-05-12 10:25:00,32.95,33.08,32.95,33.02,1500.0,17.7072,17.7771,17.7072,17.7448,1500.0
2011-05-12 10:30:00,33.06,33.08,32.91,32.94,1700.0,17.7663,17.7771,17.6857,17.7018,1700.0
2011-05-12 10:35:00,32.91,32.92,32.76,32.76,1100.0,17.6857,17.6911,17.6051,17.6051,1100.0
2011-05-12 10:40:00,32.76,32.83,32.75,32.83,1800.0,17.6051,17.6427,17.5997,17.6427,1800.0
2011-05-12 10:45:00,32.75,32.76,32.53,32.68,4700.0,17.5997,17.6051,17.4815,17.5621,4700.0
2011-05-12 10:50:00,32.66,32.66,32.51,32.59,2200.0,17.5514,17.5514,17.4707,17.5137,2200.0
2011-05-12 10:55:00,32.56,32.64,32.56,32.64,700.0,17.4976,17.5406,17.4976,17.5406,700.0
2011-05-12 11:00:00,32.53,32.58,32.5,32.58,1700.0,17.4815,17.5084,17.4654,17.5084,1700.0
2011-05-12 11:05:00,32.6,32.6,32.51,32.51,600.0,17.5191,17.5191,17.4707,17.4707,600.0
2011-05-12 11:10:00,32.51,32.65,32.51,32.65,1100.0,17.4707,17.546,17.4707,17.546,1100.0
2011-05-12 11:15:00,32.66,32.66,32.6,32.63,900.0,17.5514,17.5514,17.5191,17.5352,900.0
2011-05-12 11:20:00,32.67,32.76,32.67,32.76,500.0,17.5567,17.6051,17.5567,17.6051,500.0
2011-05-12 11:25:00,32.77,32.94,32.77,32.94,1400.0,17.6105,17.7018,17.6105,17.7018,1400.0
2011-05-12 11:30:00,32.98,33.06,32.98,33.04,1100.0,17.7233,17.7663,17.7233,17.7556,1100.0
2011-05-12 11:35:00,33.04,33.07,33.03,33.03,1000.0,17.7556,17.7717,17.7502,17.7502,1000.0
2011-05-12 11:40:00,32.97,33.02,32.91,32.98,1900.0,17.7179,17.7448,17.6857,17.7233,1900.0
2011-05-12 11:45:00,32.92,33.06,32.87,32.9,2000.0,17.6911,17.7663,17.6642,17.6803,2000.0
2011-05-12 11:50:00,32.82,32.96,32.8,32.96,1800.0,17.6373,17.7126,17.6266,17.7126,1800.0
2011-05-12 11:55:00,32.94,32.97,32.71,32.71,1900.0,17.7018,17.7179,17.5782,17.5782,1900.0
2011-05-12 12:00:00,32.81,32.86,32.81,32.86,200.0,17.632,17.6588,17.632,17.6588,200.0
2011-05-12 12:05:00,32.91,32.91,32.74,32.74,1100.0,17.6857,17.6857,17.5943,17.5943,1100.0
2011-05-12 12:10:00,32.75,32.75,32.72,32.73,400.0,17.5997,17.5997,17.5836,17.589,400.0
2011-05-12 12:15:00,32.75,32.82,32.75,32.81,1500.0,17.5997,17.6373,17.5997,17.632,1500.0
2011-05-12 12:20:00,32.81,32.86,32.79,32.85,1200.0,17.632,17.6588,17.6212,17.6535,1200.0
2011-05-12 12:25:00,32.9,32.94,32.9,32.94,200.0,17.6803,17.7018,17.6803,17.7018,200.0
2011-05-12 12:30:00,32.93,33.03,32.93,32.96,1500.0,17.6965,17.7502,17.6965,17.7126,1500.0
2011-05-12 12:35:00,32.98,33.01,32.97,32.99,500.0,17.7233,17.7394,17.7179,17.7287,500.0
2011-05-12 12:40:00,33.0,33.0,32.81,32.89,3300.0,17.7341,17.7341,17.632,17.675,3300.0
2011-05-12 12:45:00,32.9,32.9,32.84,32.84,500.0,17.6803,17.6803,17.6481,17.6481,500.0
2011-05-12 12:50:00,32.84,32.93,32.84,32.93,600.0,17.6481,17.6965,17.6481,17.6965,600.0
2011-05-12 12:55:00,32.94,32.97,32.94,32.97,300.0,17.7018,17.7179,17.7018,17.7179,300.0
2011-05-12 13:00:00,32.99,33.11,32.99,33.03,3800.0,17.7287,17.7932,17.7287,17.7502,3800.0
2011-05-12 13:05:00,33.02,33.03,32.99,33.01,800.0,17.7448,17.7502,17.7287,17.7394,800.0
2011-05-12 13:10:00,33.01,33.03,33.0,33.01,700.0,17.7394,17.7502,17.7341,17.7394,700.0
2011-05-12 13:15:00,33.02,33.07,33.02,33.07,900.0,17.7448,17.7717,17.7448,17.7717,900.0
2011-05-12 13:20:00,33.08,33.08,33.05,33.08,300.0,17.7771,17.7771,17.7609,17.7771,300.0
2011-05-12 13:25:00,33.05,33.09,32.97,33.04,7800.0,17.7609,17.7824,17.7179,17.7556,7800.0
2011-05-12 13:30:00,33.01,33.04,32.94,32.98,1700.0,17.7394,17.7556,17.7018,17.7233,1700.0
2011-05-12 13:35:00,32.94,33.01,32.94,32.99,700.0,17.7018,17.7394,17.7018,17.7287,700.0
2011-05-12 13:40:00,32.94,32.96,32.84,32.87,2100.0,17.7018,17.7126,17.6481,17.6642,2100.0
2011-05-12 13:45:00,32.89,32.93,32.75,32.76,4300.0,17.675,17.6965,17.5997,17.6051,4300.0
2011-05-12 13:50:00,32.77,32.78,32.64,32.74,4100.0,17.6105,17.6158,17.5406,17.5943,4100.0
2011-05-12 13:55:00,32.82,32.82,32.69,32.73,3100.0,17.6373,17.6373,17.5675,17.589,3100.0
2011-05-12 14:00:00,32.78,32.82,32.74,32.74,1100.0,17.6158,17.6373,17.5943,17.5943,1100.0
2011-05-12 14:05:00,32.74,32.96,32.74,32.96,8800.0,17.5943,17.7126,17.5943,17.7126,8800.0
2011-05-12 14:10:00,32.97,33.0,32.96,33.0,21100.0,17.7179,17.7341,17.7126,17.7341,21100.0
2011-05-12 14:15:00,33.0,33.09,32.99,33.02,6200.0,17.7341,17.7824,17.7287,17.7448,6200.0
2011-05-12 14:20:00,33.02,33.08,32.96,33.0,1400.0,17.7448,17.7771,17.7126,17.7341,1400.0
2011-05-12 14:25:00,33.0,33.08,33.0,33.08,1700.0,17.7341,17.7771,17.7341,17.7771,1700.0
2011-05-12 14:30:00,33.07,33.09,33.02,33.09,800.0,17.7717,17.7824,17.7448,17.7824,800.0
2011-05-12 14:35:00,33.14,33.17,33.14,33.17,400.0,17.8093,17.8254,17.8093,17.8254,400.0
2011-05-12 14:40:00,33.13,33.13,33.06,33.11,700.0,17.8039,17.8039,17.7663,17.7932,700.0
2011-05-12 14:45:00,33.15,33.23,33.14,33.19,3900.0,17.8147,17.8577,17.8093,17.8362,3900.0
2011-05-12 14:50:00,33.12,33.12,33.12,33.12,100.0,17.7986,17.7986,17.7986,17.7986,100.0
2011-05-12 14:55:00,33.09,33.15,33.09,33.13,2800.0,17.7824,17.8147,17.7824,17.8039,2800.0
2011-05-12 15:00:00,33.12,33.15,33.11,33.11,1100.0,17.7986,17.8147,17.7932,17.7932,1100.0
2011-05-12 15:05:00,33.12,33.22,33.11,33.22,800.0,17.7986,17.8523,17.7932,17.8523,800.0
2011-05-12 15:10:00,33.18,33.23,33.14,33.18,1400.0,17.8308,17.8577,17.8093,17.8308,1400.0
2011-05-12 15:15:00,33.2,33.25,33.16,33.23,1400.0,17.8416,17.8684,17.8201,17.8577,1400.0
2011-05-12 15:20:00,33.22,33.22,33.17,33.17,1800.0,17.8523,17.8523,17.8254,17.8254,1800.0
2011-05-12 15:25:00,33.13,33.13,33.04,33.12,2000.0,17.8039,17.8039,17.7556,17.7986,2000.0
2011-05-12 15:30:00,33.09,33.09,33.05,33.08,700.0,17.7824,17.7824,17.7609,17.7771,700.0
2011-05-12 15:35:00,33.04,33.1,33.0,33.07,1800.0,17.7556,17.7878,17.7341,17.7717,1800.0
2011-05-12 15:40:00,33.04,33.13,33.04,33.08,1200.0,17.7556,17.8039,17.7556,17.7771,1200.0
2011-05-12 15:45:00,33.09,33.2,33.09,33.15,2900.0,17.7824,17.8416,17.7824,17.8147,2900.0
2011-05-12 15:50:00,33.19,33.32,33.17,33.23,5000.0,17.8362,17.906,17.8254,17.8577,5000.0
2011-05-12 15:55:00,33.26,33.26,33.13,33.14,6900.0,17.8738,17.8738,17.8039,17.8093,6900.0
2011-05-13 09:30:00,33.11,33.22,33.04,33.22,3800.0,17.7932,17.8523,17.7556,17.8523,3800.0
2011-05-13 09:35:00,33.24,33.24,33.1,33.13,1500.0,17.863,17.863,17.7878,17.8039,1500.0
2011-05-13 09:40:00,33.09,33.09,32.75,32.75,3300.0,17.7824,17.7824,17.5997,17.5997,3300.0
2011-05-13 09:45:00,32.86,33.0,32.8,33.0,1600.0,17.6588,17.7341,17.6266,17.7341,1600.0
2011-05-13 09:50:00,32.97,33.05,32.86,32.86,600.0,17.7179,17.7609,17.6588,17.6588,600.0
2011-05-13 09:55:00,32.93,32.93,32.92,32.92,200.0,17.6965,17.6965,17.6911,17.6911,200.0
2011-05-13 10:00:00,32.92,32.95,32.68,32.68,1800.0,17.6911,17.7072,17.5621,17.5621,1800.0
2011-05-13 10:05:00,32.71,32.71,32.7,32.7,300.0,17.5782,17.5782,17.5729,17.5729,300.0
2011-05-13 10:10:00,32.62,32.82,32.62,32.82,800.0,17.5299,17.6373,17.5299,17.6373,800.0
2011-05-13 10:15:00,32.75,33.03,32.75,33.0,2000.0,17.5997,17.7502,17.5997,17.7341,2000.0
2011-05-13 10:20:00,33.04,33.08,32.97,33.04,2300.0,17.7556,17.7771,17.7179,17.7556,2300.0
2011-05-13 10:25:00,33.07,33.07,33.05,33.05,300.0,17.7717,17.7717,17.7609,17.7609,300.0
2011-05-13 10:30:00,33.05,33.11,33.0,33.11,2300.0,17.7609,17.7932,17.7341,17.7932,2300.0
2011-05-13 10:35:00,33.15,33.16,33.05,33.05,3700.0,17.8147,17.8201,17.7609,17.7609,3700.0
2011-05-13 10:40:00,32.98,32.98,32.83,32.92,4300.0,17.7233,17.7233,17.6427,17.6911,4300.0
2011-05-13 10:45:00,32.95,33.03,32.94,33.02,7900.0,17.7072,17.7502,17.7018,17.7448,7900.0
2011-05-13 10:50:00,33.07,33.07,33.06,33.06,200.0,17.7717,17.7717,17.7663,17.7663,200.0
2011-05-13 10:55:00,33.09,33.09,33.03,33.07,1700.0,17.7824,17.7824,17.7502,17.7717,1700.0
2011-05-13 11:00:00,33.01,33.09,33.0,33.0,1000.0,17.7394,17.7824,17.7341,17.7341,1000.0
2011-05-13 11:05:00,33.06,33.06,33.0,33.05,1000.0,17.7663,17.7663,17.7341,17.7609,1000.0
2011-05-13 11:10:00,33.0,33.06,33.0,33.06,500.0,17.7341,17.7663,17.7341,17.7663,500.0
2011-05-13 11:15:00,33.05,33.05,33.01,33.01,400.0,17.7609,17.7609,17.7394,17.7394,400.0
2011-05-13 11:20:00,33.0,33.04,33.0,33.04,3000.0,17.7341,17.7556,17.7341,17.7556,3000.0
2011-05-13 11:25:00,33.07,33.07,33.02,33.02,1100.0,17.7717,17.7717,17.7448,17.7448,1100.0
2011-05-13 11:30:00,33.01,33.07,33.0,33.05,900.0,17.7394,17.7717,17.7341,17.7609,900.0
2011-05-13 11:35:00,33.21,33.21,33.17,33.17,300.0,17.8469,17.8469,17.8254,17.8254,300.0
2011-05-13 11:40:00,33.14,33.14,33.05,33.05,600.0,17.8093,17.8093,17.7609,17.7609,600.0
2011-05-13 11:45:00,33.03,33.15,33.03,33.06,19100.0,17.7502,17.8147,17.7502,17.7663,19100.0
2011-05-13 11:50:00,33.05,33.25,33.05,33.25,2800.0,17.7609,17.8684,17.7609,17.8684,2800.0
2011-05-13 11:55:00,33.3,33.41,33.16,33.22,2700.0,17.8953,17.9544,17.8201,17.8523,2700.0
2011-05-13 12:00:00,33.24,33.24,33.23,33.23,200.0,17.863,17.863,17.8577,17.8577,200.0
2011-05-13 12:05:00,33.18,33.19,33.17,33.19,600.0,17.8308,17.8362,17.8254,17.8362,600.0
2011-05-13 12:10:00,33.2,33.2,33.0,33.0,5700.0,17.8416,17.8416,17.7341,17.7341,5700.0
2011-05-13 12:15:00,33.02,33.14,33.02,33.14,1400.0,17.7448,17.8093,17.7448,17.8093,1400.0
2011-05-13 12:20:00,33.17,33.21,33.08,33.08,500.0,17.8254,17.8469,17.7771,17.7771,500.0
2011-05-13 12:25:00,33.12,33.16,33.12,33.16,300.0,17.7986,17.8201,17.7986,17.8201,300.0
2011-05-13 12:30:00,33.18,33.18,33.02,33.13,3700.0,17.8308,17.8308,17.7448,17.8039,3700.0
2011-05-13 12:35:00,33.17,33.17,33.11,33.11,800.0,17.8254,17.8254,17.7932,17.7932,800.0
2011-05-13 12:40:00,33.12,33.17,33.04,33.08,3300.0,17.7986,17.8254,17.7556,17.7771,3300.0
2011-05-13 12:45:00,33.02,33.16,33.02,33.1,2400.0,17.7448,17.8201,17.7448,17.7878,2400.0
2011-05-13 12:50:00,33.18,33.18,33.11,33.11,200.0,17.8308,17.8308,17.7932,17.7932,200.0
2011-05-13 12:55:00,33.18,33.18,32.84,32.94,12200.0,17.8308,17.8308,17.6481,17.7018,12200.0
2011-05-13 13:00:00,32.91,32.96,32.8,32.96,5200.0,17.6857,17.7126,17.6266,17.7126,5200.0
2011-05-13 13:05:00,32.97,33.07,32.93,33.07,2700.0,17.7179,17.7717,17.6965,17.7717,2700.0
2011-05-13 13:10:00,33.07,33.12,32.99,33.0,1500.0,17.7717,17.7986,17.7287,17.7341,1500.0
2011-05-13 13:15:00,32.99,33.09,32.99,33.09,1000.0,17.7287,17.7824,17.7287,17.7824,1000.0
2011-05-13 13:20:00,33.07,33.07,33.07,33.07,100.0,17.7717,17.7717,17.7717,17.7717,100.0
2011-05-13 13:25:00,33.03,33.07,32.99,33.07,900.0,17.7502,17.7717,17.7287,17.7717,900.0
2011-05-13 13:30:00,33.07,33.1,33.03,33.1,1700.0,17.7717,17.7878,17.7502,17.7878,1700.0
2011-05-13 13:35:00,33.1,33.13,33.05,33.05,700.0,17.7878,17.8039,17.7609,17.7609,700.0
2011-05-13 13:40:00,33.07,33.14,33.07,33.13,3100.0,17.7717,17.8093,17.7717,17.8039,3100.0
2011-05-13 13:45:00,33.2,33.22,33.2,33.22,300.0,17.8416,17.8523,17.8416,17.8523,300.0
2011-05-13 13:50:00,33.22,33.22,33.2,33.2,1300.0,17.8523,17.8523,17.8416,17.8416,1300.0
2011-05-13 13:55:00,33.2,33.21,33.2,33.21,600.0,17.8416,17.8469,17.8416,17.8469,600.0
2011-05-13 14:00:00,33.17,33.18,33.17,33.18,200.0,17.8254,17.8308,17.8254,17.8308,200.0
2011-05-13 14:05:00,33.21,33.23,33.19,33.2,1600.0,17.8469,17.8577,17.8362,17.8416,1600.0
2011-05-13 14:10:00,33.14,33.2,33.13,33.2,1700.0,17.8093,17.8416,17.8039,17.8416,1700.0
2011-05-13 14:15:00,33.21,33.25,33.2,33.25,7100.0,17.8469,17.8684,17.8416,17.8684,7100.0
2011-05-13 14:20:00,33.22,33.23,33.16,33.2,10100.0,17.8523,17.8577,17.8201,17.8416,10100.0
2011-05-13 14:25:00,33.24,33.25,33.19,33.25,8200.0,17.863,17.8684,17.8362,17.8684,8200.0
2011-05-13 14:30:00,33.22,33.22,33.15,33.19,800.0,17.8523,17.8523,17.8147,17.8362,800.0
2011-05-13 14:35:00,33.19,33.23,33.19,33.23,1700.0,17.8362,17.8577,17.8362,17.8577,1700.0
2011-05-13 14:40:00,33.23,33.24,33.23,33.23,500.0,17.8577,17.863,17.8577,17.8577,500.0
2011-05-13 14:45:00,33.2,33.22,33.17,33.2,3300.0,17.8416,17.8523,17.8254,17.8416,3300.0
2011-05-13 14:50:00,33.2,33.22,33.16,33.22,1100.0,17.8416,17.8523,17.8201,17.8523,1100.0
2011-05-13 14:55:00,33.2,33.22,33.17,33.2,1600.0,17.8416,17.8523,17.8254,17.8416,1600.0
2011-05-13 15:00:00,33.17,33.25,33.17,33.24,2900.0,17.8254,17.8684,17.8254,17.863,2900.0
2011-05-13 15:05:00,33.25,33.32,33.25,33.29,500.0,17.8684,17.906,17.8684,17.8899,500.0
2011-05-13 15:10:00,33.27,33.35,33.27,33.3,2100.0,17.8792,17.9222,17.8792,17.8953,2100.0
2011-05-13 15:15:00,33.3,33.34,33.25,33.25,2100.0,17.8953,17.9168,17.8684,17.8684,2100.0
2011-05-13 15:20:00,33.25,33.27,33.25,33.27,2500.0,17.8684,17.8792,17.8684,17.8792,2500.0
2011-05-13 15:25:00,33.26,33.27,33.18,33.18,9100.0,17.8738,17.8792,17.8308,17.8308,9100.0
2011-05-13 15:30:00,33.2,33.27,33.17,33.23,4900.0,17.8416,17.8792,17.8254,17.8577,4900.0
2011-05-13 15:35:00,33.19,33.26,33.19,33.2,1100.0,17.8362,17.8738,17.8362,17.8416,1100.0
2011-05-13 15:40:00,33.2,33.26,33.1,33.1,1900.0,17.8416,17.8738,17.7878,17.7878,1900.0
2011-05-13 15:45:00,33.23,33.23,33.11,33.16,2500.0,17.8577,17.8577,17.7932,17.8201,2500.0
2011-05-13 15:50:00,33.16,33.19,33.11,33.19,1800.0,17.8201,17.8362,17.7932,17.8362,1800.0
2011-05-13 15:55:00,33.2,33.2,33.09,33.14,5900.0,17.8416,17.8416,17.7824,17.8093,5900.0
2011-05-16 09:30:00,32.9,32.92,32.6,32.61,5700.0,17.6803,17.6911,17.5191,17.5245,5700.0
2011-05-16 09:35:00,32.54,32.61,32.54,32.61,700.0,17.4869,17.5245,17.4869,17.5245,700.0
2011-05-16 09:40:00,32.54,32.58,32.5,32.52,900.0,17.4869,17.5084,17.4654,17.4761,900.0
2011-05-16 09:45:00,32.5,32.5,32.29,32.4,3500.0,17.4654,17.4654,17.3525,17.4116,3500.0
2011-05-16 09:50:00,32.4,32.4,32.35,32.35,800.0,17.4116,17.4116,17.3848,17.3848,800.0
2011-05-16 09:55:00,32.35,32.4,32.33,32.33,400.0,17.3848,17.4116,17.374,17.374,400.0
2011-05-16 10:00:00,32.37,32.48,32.32,32.42,11300.0,17.3955,17.4546,17.3686,17.4224,11300.0
2011-05-16 10:05:00,32.4,32.43,32.33,32.34,5000.0,17.4116,17.4278,17.374,17.3794,5000.0
2011-05-16 10:10:00,32.36,32.48,32.36,32.48,900.0,17.3901,17.4546,17.3901,17.4546,900.0
2011-05-16 10:15:00,32.46,32.46,32.41,32.41,800.0,17.4439,17.4439,17.417,17.417,800.0
2011-05-16 10:20:00,32.46,32.46,32.46,32.46,400.0,17.4439,17.4439,17.4439,17.4439,400.0
2011-05-16 10:25:00,32.47,32.56,32.45,32.45,800.0,17.4493,17.4976,17.4385,17.4385,800.0
2011-05-16 10:30:00,32.49,32.49,32.44,32.49,500.0,17.46,17.46,17.4331,17.46,500.0
2011-05-16 10:35:00,32.54,32.62,32.5,32.58,6000.0,17.4869,17.5299,17.4654,17.5084,6000.0
2011-05-16 10:40:00,32.55,32.8,32.55,32.8,900.0,17.4922,17.6266,17.4922,17.6266,900.0
2011-05-16 10:45:00,32.87,32.98,32.87,32.9,4900.0,17.6642,17.7233,17.6642,17.6803,4900.0
2011-05-16 10:50:00,32.88,33.0,32.88,33.0,1100.0,17.6696,17.7341,17.6696,17.7341,1100.0
2011-05-16 10:55:00,32.96,33.19,32.96,33.19,2500.0,17.7126,17.8362,17.7126,17.8362,2500.0
2011-05-16 11:00:00,33.18,33.2,33.13,33.19,900.0,17.8308,17.8416,17.8039,17.8362,900.0
2011-05-16 11:05:00,33.17,33.2,33.14,33.17,1900.0,17.8254,17.8416,17.8093,17.8254,1900.0
2011-05-16 11:10:00,33.2,33.2,33.16,33.16,1000.0,17.8416,17.8416,17.8201,17.8201,1000.0
2011-05-16 11:15:00,33.21,33.3,33.21,33.25,12100.0,17.8469,17.8953,17.8469,17.8684,12100.0
2011-05-16 11:20:00,33.23,33.23,33.0,33.0,1500.0,17.8577,17.8577,17.7341,17.7341,1500.0
2011-05-16 11:25:00,32.92,32.94,32.85,32.86,1600.0,17.6911,17.7018,17.6535,17.6588,1600.0
2011-05-16 11:30:00,32.84,32.95,32.84,32.95,1200.0,17.6481,17.7072,17.6481,17.7072,1200.0
2011-05-16 11:35:00,32.91,32.94,32.9,32.92,900.0,17.6857,17.7018,17.6803,17.6911,900.0
2011-05-16 11:40:00,32.94,32.95,32.9,32.9,1900.0,17.7018,17.7072,17.6803,17.6803,1900.0
2011-05-16 11:45:00,32.9,32.9,32.68,32.72,5400.0,17.6803,17.6803,17.5621,17.5836,5400.0
2011-05-16 11:50:00,32.72,32.74,32.68,32.72,1800.0,17.5836,17.5943,17.5621,17.5836,1800.0
2011-05-16 11:55:00,32.68,32.77,32.61,32.77,28200.0,17.5621,17.6105,17.5245,17.6105,28200.0
2011-05-16 12:00:00,32.77,32.81,32.74,32.75,3200.0,17.6105,17.632,17.5943,17.5997,3200.0
2011-05-16 12:05:00,32.77,32.82,32.61,32.61,4100.0,17.6105,17.6373,17.5245,17.5245,4100.0
2011-05-16 12:10:00,32.61,32.69,32.61,32.63,3500.0,17.5245,17.5675,17.5245,17.5352,3500.0
2011-05-16 12:15:00,32.62,32.68,32.62,32.66,600.0,17.5299,17.5621,17.5299,17.5514,600.0
2011-05-16 12:20:00,32.67,32.71,32.65,32.71,800.0,17.5567,17.5782,17.546,17.5782,800.0
2011-05-16 12:25:00,32.7,32.76,32.7,32.76,2100.0,17.5729,17.6051,17.5729,17.6051,2100.0
2011-05-16 12:30:00,32.78,32.78,32.72,32.77,1300.0,17.6158,17.6158,17.5836,17.6105,1300.0
2011-05-16 12:35:00,32.72,32.77,32.72,32.77,900.0,17.5836,17.6105,17.5836,17.6105,900.0
2011-05-16 12:40:00,32.77,32.79,32.64,32.65,2300.0,17.6105,17.6212,17.5406,17.546,2300.0
2011-05-16 12:45:00,32.6,32.62,32.6,32.62,1200.0,17.5191,17.5299,17.5191,17.5299,1200.0
2011-05-16 12:50:00,32.6,32.6,32.48,32.48,2500.0,17.5191,17.5191,17.4546,17.4546,2500.0
2011-05-16 12:55:00,32.45,32.48,32.39,32.39,900.0,17.4385,17.4546,17.4063,17.4063,900.0
2011-05-16 13:00:00,32.39,32.4,32.32,32.34,2400.0,17.4063,17.4116,17.3686,17.3794,2400.0
2011-05-16 13:05:00,32.34,32.43,32.3,32.39,2900.0,17.3794,17.4278,17.3579,17.4063,2900.0
2011-05-16 13:10:00,32.42,32.46,32.37,32.45,2100.0,17.4224,17.4439,17.3955,17.4385,2100.0
2011-05-16 13:15:00,32.47,32.49,32.47,32.48,1000.0,17.4493,17.46,17.4493,17.4546,1000.0
2011-05-16 13:20:00,32.52,32.52,32.45,32.45,1100.0,17.4761,17.4761,17.4385,17.4385,1100.0
2011-05-16 13:25:00,32.49,32.67,32.49,32.66,2100.0,17.46,17.5567,17.46,17.5514,2100.0
2011-05-16 13:30:00,32.66,32.75,32.59,32.68,2400.0,17.5514,17.5997,17.5137,17.5621,2400.0
2011-05-16 13:35:00,32.67,32.69,32.65,32.69,800.0,17.5567,17.5675,17.546,17.5675,800.0
2011-05-16 13:40:00,32.7,32.78,32.7,32.77,1600.0,17.5729,17.6158,17.5729,17.6105,1600.0
2011-05-16 13:45:00,32.76,32.78,32.73,32.77,1000.0,17.6051,17.6158,17.589,17.6105,1000.0
2011-05-16 13:50:00,32.78,32.79,32.77,32.77,900.0,17.6158,17.6212,17.6105,17.6105,900.0
2011-05-16 13:55:00,32.77,32.87,32.77,32.79,3500.0,17.6105,17.6642,17.6105,17.6212,3500.0
2011-05-16 14:00:00,32.81,32.81,32.77,32.79,1300.0,17.632,17.632,17.6105,17.6212,1300.0
2011-05-16 14:05:00,32.75,32.79,32.47,32.68,5500.0,17.5997,17.6212,17.4493,17.5621,5500.0
2011-05-16 14:10:00,32.72,32.75,32.68,32.7,1900.0,17.5836,17.5997,17.5621,17.5729,1900.0
2011-05-16 14:15:00,32.69,32.7,32.61,32.62,700.0,17.5675,17.5729,17.5245,17.5299,700.0
2011-05-16 14:20:00,32.63,32.65,32.61,32.61,1400.0,17.5352,17.546,17.5245,17.5245,1400.0
2011-05-16 14:25:00,32.65,32.68,32.52,32.55,2000.0,17.546,17.5621,17.4761,17.4922,2000.0
2011-05-16 14:30:00,32.56,32.64,32.54,32.54,2000.0,17.4976,17.5406,17.4869,17.4869,2000.0
2011-05-16 14:35:00,32.53,32.55,32.45,32.55,5500.0,17.4815,17.4922,17.4385,17.4922,5500.0
2011-05-16 14:40:00,32.54,32.79,32.54,32.66,2500.0,17.4869,17.6212,17.4869,17.5514,2500.0
2011-05-16 14:45:00,32.65,32.65,32.6,32.61,1500.0,17.546,17.546,17.5191,17.5245,1500.0
2011-05-16 14:50:00,32.66,32.68,32.64,32.68,1600.0,17.5514,17.5621,17.5406,17.5621,1600.0
2011-05-16 14:55:00,32.67,32.7,32.66,32.7,1000.0,17.5567,17.5729,17.5514,17.5729,1000.0
2011-05-16 15:00:00,32.71,32.77,32.71,32.71,1100.0,17.5782,17.6105,17.5782,17.5782,1100.0
2011-05-16 15:05:00,32.71,32.75,32.71,32.72,1000.0,17.5782,17.5997,17.5782,17.5836,1000.0
2011-05-16 15:10:00,32.71,32.72,32.52,32.59,1900.0,17.5782,17.5836,17.4761,17.5137,1900.0
2011-05-16 15:15:00,32.62,32.63,32.5,32.58,3000.0,17.5299,17.5352,17.4654,17.5084,3000.0
2011-05-16 15:20:00,32.56,32.65,32.5,32.65,2700.0,17.4976,17.546,17.4654,17.546,2700.0
2011-05-16 15:25:00,32.63,32.66,32.63,32.65,2000.0,17.5352,17.5514,17.5352,17.546,2000.0
2011-05-16 15:30:00,32.66,32.75,32.66,32.75,1900.0,17.5514,17.5997,17.5514,17.5997,1900.0
2011-05-16 15:35:00,32.72,32.75,32.72,32.73,2000.0,17.5836,17.5997,17.5836,17.589,2000.0
2011-05-16 15:40:00,32.67,32.68,32.53,32.58,3500.0,17.5567,17.5621,17.4815,17.5084,3500.0
2011-05-16 15:45:00,32.57,32.58,32.46,32.5,7300.0,17.503,17.5084,17.4439,17.4654,7300.0
2011-05-16 15:50:00,32.49,32.58,32.45,32.57,4000.0,17.46,17.5084,17.4385,17.503,4000.0
2011-05-16 15:55:00,32.51,32.58,32.47,32.49,5300.0,17.4707,17.5084,17.4493,17.46,5300.0
2011-05-17 09:30:00,32.41,32.57,31.85,32.09,15900.0,17.417,17.503,17.1161,17.245,15900.0
2011-05-17 09:35:00,32.13,32.36,32.05,32.05,7100.0,17.2665,17.3901,17.2235,17.2235,7100.0
2011-05-17 09:40:00,32.13,32.14,31.98,32.05,5500.0,17.2665,17.2719,17.1859,17.2235,5500.0
2011-05-17 09:45:00,32.05,32.35,32.0,32.34,9300.0,17.2235,17.3848,17.1967,17.3794,9300.0
2011-05-17 09:50:00,32.45,32.6,32.43,32.58,7500.0,17.4385,17.5191,17.4278,17.5084,7500.0
2011-05-17 09:55:00,32.5,32.52,32.37,32.44,7500.0,17.4654,17.4761,17.3955,17.4331,7500.0
2011-05-17 10:00:00,32.38,32.48,32.35,32.47,7200.0,17.4009,17.4546,17.3848,17.4493,7200.0
2011-05-17 10:05:00,32.45,32.66,32.45,32.52,19100.0,17.4385,17.5514,17.4385,17.4761,19100.0
2011-05-17 10:10:00,32.55,32.55,32.5,32.51,6400.0,17.4922,17.4922,17.4654,17.4707,6400.0
2011-05-17 10:15:00,32.54,32.66,32.51,32.53,12400.0,17.4869,17.5514,17.4707,17.4815,12400.0
2011-05-17 10:20:00,32.52,32.66,32.51,32.61,2600.0,17.4761,17.5514,17.4707,17.5245,2600.0
2011-05-17 10:25:00,32.64,32.74,32.6,32.74,4400.0,17.5406,17.5943,17.5191,17.5943,4400.0
2011-05-17 10:30:00,32.69,32.72,32.69,32.69,2200.0,17.5675,17.5836,17.5675,17.5675,2200.0
2011-05-17 10:35:00,32.69,32.74,32.68,32.7,3900.0,17.5675,17.5943,17.5621,17.5729,3900.0
2011-05-17 10:40:00,32.73,32.81,32.69,32.69,3400.0,17.589,17.632,17.5675,17.5675,3400.0
2011-05-17 10:45:00,32.68,32.7,32.63,32.63,2300.0,17.5621,17.5729,17.5352,17.5352,2300.0
2011-05-17 10:50:00,32.65,32.69,32.55,32.55,1500.0,17.546,17.5675,17.4922,17.4922,1500.0
2011-05-17 10:55:00,32.58,32.64,32.58,32.61,4000.0,17.5084,17.5406,17.5084,17.5245,4000.0
2011-05-17 11:00:00,32.59,32.6,32.48,32.55,9100.0,17.5137,17.5191,17.4546,17.4922,9100.0
2011-05-17 11:05:00,32.53,32.59,32.51,32.57,2300.0,17.4815,17.5137,17.4707,17.503,2300.0
2011-05-17 11:10:00,32.55,32.6,32.55,32.6,700.0,17.4922,17.5191,17.4922,17.5191,700.0
2011-05-17 11:15:00,32.59,32.6,32.51,32.51,3200.0,17.5137,17.5191,17.4707,17.4707,3200.0
2011-05-17 11:20:00,32.53,32.57,32.51,32.51,3400.0,17.4815,17.503,17.4707,17.4707,3400.0
2011-05-17 11:25:00,32.51,32.54,32.45,32.49,9700.0,17.4707,17.4869,17.4385,17.46,9700.0
2011-05-17 11:30:00,32.48,32.5,32.44,32.49,3800.0,17.4546,17.4654,17.4331,17.46,3800.0
2011-05-17 11:35:00,32.44,32.47,32.37,32.38,4600.0,17.4331,17.4493,17.3955,17.4009,4600.0
2011-05-17 11:40:00,32.42,32.5,32.41,32.5,3200.0,17.4224,17.4654,17.417,17.4654,3200.0
2011-05-17 11:45:00,32.45,32.5,32.43,32.5,6400.0,17.4385,17.4654,17.4278,17.4654,6400.0
2011-05-17 11:50:00,32.5,32.58,32.49,32.57,2900.0,17.4654,17.5084,17.46,17.503,2900.0
2011-05-17 11:55:00,32.56,32.6,32.5,32.5,5600.0,17.4976,17.5191,17.4654,17.4654,5600.0
2011-05-17 12:00:00,32.51,32.55,32.44,32.44,3300.0,17.4707,17.4922,17.4331,17.4331,3300.0
2011-05-17 12:05:00,32.44,32.52,32.44,32.52,2200.0,17.4331,17.4761,17.4331,17.4761,2200.0
2011-05-17 12:10:00,32.55,32.55,32.37,32.4,5300.0,17.4922,17.4922,17.3955,17.4116,5300.0
2011-05-17 12:15:00,32.39,32.47,32.39,32.43,3100.0,17.4063,17.4493,17.4063,17.4278,3100.0
2011-05-17 12:20:00,32.4,32.44,32.31,32.41,12600.0,17.4116,17.4331,17.3633,17.417,12600.0
2011-05-17 12:25:00,32.4,32.43,32.38,32.42,1100.0,17.4116,17.4278,17.4009,17.4224,1100.0
2011-05-17 12:30:00,32.4,32.44,32.38,32.44,2500.0,17.4116,17.4331,17.4009,17.4331,2500.0
2011-05-17 12:35:00,32.4,32.41,32.28,32.38,2900.0,17.4116,17.417,17.3471,17.4009,2900.0
2011-05-17 12:40:00,32.32,32.4,32.29,32.29,2600.0,17.3686,17.4116,17.3525,17.3525,2600.0
2011-05-17 12:45:00,32.29,32.35,32.25,32.27,3500.0,17.3525,17.3848,17.331,17.3418,3500.0
2011-05-17 12:50:00,32.27,32.29,32.25,32.27,3000.0,17.3418,17.3525,17.331,17.3418,3000.0
2011-05-17 12:55:00,32.27,32.27,32.25,32.25,7800.0,17.3418,17.3418,17.331,17.331,7800.0
2011-05-17 13:00:00,32.25,32.38,32.15,32.15,7300.0,17.331,17.4009,17.2773,17.2773,7300.0
2011-05-17 13:05:00,32.21,32.21,32.1,32.16,6000.0,17.3095,17.3095,17.2504,17.2827,6000.0
2011-05-17 13:10:00,32.14,32.17,32.12,32.12,2000.0,17.2719,17.288,17.2612,17.2612,2000.0
2011-05-17 13:15:00,32.12,32.17,32.12,32.12,3400.0,17.2612,17.288,17.2612,17.2612,3400.0
2011-05-17 13:20:00,32.1,32.15,32.1,32.15,1200.0,17.2504,17.2773,17.2504,17.2773,1200.0
2011-05-17 13:25:00,32.16,32.2,32.12,32.16,1500.0,17.2827,17.3042,17.2612,17.2827,1500.0
2011-05-17 13:30:00,32.27,32.29,32.09,32.14,16400.0,17.3418,17.3525,17.245,17.2719,16400.0
2011-05-17 13:35:00,32.14,32.15,31.93,31.93,4600.0,17.2719,17.2773,17.1591,17.1591,4600.0
2011-05-17 13:40:00,31.93,32.0,31.9,32.0,1900.0,17.1591,17.1967,17.1429,17.1967,1900.0
2011-05-17 13:45:00,32.0,32.01,31.96,31.96,2600.0,17.1967,17.202,17.1752,17.1752,2600.0
2011-05-17 13:50:00,31.99,32.0,31.99,32.0,300.0,17.1913,17.1967,17.1913,17.1967,300.0
2011-05-17 13:55:00,32.0,32.13,32.0,32.13,1600.0,17.1967,17.2665,17.1967,17.2665,1600.0
2011-05-17 14:00:00,32.16,32.16,32.08,32.14,4300.0,17.2827,17.2827,17.2397,17.2719,4300.0
2011-05-17 14:05:00,32.16,32.19,32.15,32.18,1800.0,17.2827,17.2988,17.2773,17.2934,1800.0
2011-05-17 14:10:00,32.17,32.17,32.0,32.0,1700.0,17.288,17.288,17.1967,17.1967,1700.0
2011-05-17 14:15:00,32.0,32.0,31.91,31.91,1900.0,17.1967,17.1967,17.1483,17.1483,1900.0
2011-05-17 14:20:00,31.93,31.98,31.93,31.96,1600.0,17.1591,17.1859,17.1591,17.1752,1600.0
2011-05-17 14:25:00,31.95,31.95,31.78,31.78,2000.0,17.1698,17.1698,17.0784,17.0784,2000.0
2011-05-17 14:30:00,31.84,31.98,31.84,31.98,900.0,17.1107,17.1859,17.1107,17.1859,900.0
2011-05-17 14:35:00,31.98,32.04,31.94,31.98,5900.0,17.1859,17.2182,17.1644,17.1859,5900.0
2011-05-17 14:40:00,31.98,32.0,31.85,31.85,3900.0,17.1859,17.1967,17.1161,17.1161,3900.0
2011-05-17 14:45:00,31.87,31.96,31.86,31.94,1300.0,17.1268,17.1752,17.1214,17.1644,1300.0
2011-05-17 14:50:00,31.94,32.04,31.94,32.04,1900.0,17.1644,17.2182,17.1644,17.2182,1900.0
2011-05-17 14:55:00,32.04,32.19,32.02,32.19,2600.0,17.2182,17.2988,17.2074,17.2988,2600.0
2011-05-17 15:00:00,32.22,32.28,32.2,32.25,1700.0,17.3149,17.3471,17.3042,17.331,1700.0
2011-05-17 15:05:00,32.25,32.29,32.11,32.11,2200.0,17.331,17.3525,17.2558,17.2558,2200.0
2011-05-17 15:10:00,32.07,32.07,31.96,32.01,3200.0,17.2343,17.2343,17.1752,17.202,3200.0
2011-05-17 15:15:00,31.98,32.05,31.98,32.05,2400.0,17.1859,17.2235,17.1859,17.2235,2400.0
2011-05-17 15:20:00,32.04,32.07,31.94,31.94,4100.0,17.2182,17.2343,17.1644,17.1644,4100.0
2011-05-17 15:25:00,31.99,32.05,31.94,32.05,10900.0,17.1913,17.2235,17.1644,17.2235,10900.0
2011-05-17 15:30:00,32.02,32.11,32.02,32.08,19000.0,17.2074,17.2558,17.2074,17.2397,19000.0
2011-05-17 15:35:00,32.08,32.27,32.08,32.27,3000.0,17.2397,17.3418,17.2397,17.3418,3000.0
2011-05-17 15:40:00,32.28,32.28,32.1,32.1,5700.0,17.3471,17.3471,17.2504,17.2504,5700.0
2011-05-17 15:45:00,32.1,32.16,32.1,32.1,8900.0,17.2504,17.2827,17.2504,17.2504,8900.0
2011-05-17 15:50:00,32.14,32.14,31.93,31.98,12700.0,17.2719,17.2719,17.1591,17.1859,12700.0
2011-05-17 15:55:00,31.97,32.05,31.95,32.05,13100.0,17.1806,17.2235,17.1698,17.2235,13100.0
2011-05-18 09:30:00,32.15,32.15,31.95,31.99,6000.0,17.2773,17.2773,17.1698,17.1913,6000.0
2011-05-18 09:35:00,31.92,31.96,31.89,31.94,1600.0,17.1537,17.1752,17.1376,17.1644,1600.0
2011-05-18 09:40:00,31.94,32.06,31.91,32.03,4800.0,17.1644,17.2289,17.1483,17.2128,4800.0
2011-05-18 09:45:00,32.03,32.25,32.03,32.25,3200.0,17.2128,17.331,17.2128,17.331,3200.0
2011-05-18 09:50:00,32.21,32.32,32.21,32.32,2000.0,17.3095,17.3686,17.3095,17.3686,2000.0
2011-05-18 09:55:00,32.38,32.41,32.34,32.37,1400.0,17.4009,17.417,17.3794,17.3955,1400.0
2011-05-18 10:00:00,32.37,32.39,32.21,32.26,3000.0,17.3955,17.4063,17.3095,17.3364,3000.0
2011-05-18 10:05:00,32.29,32.42,32.29,32.38,1700.0,17.3525,17.4224,17.3525,17.4009,1700.0
2011-05-18 10:10:00,32.46,32.49,32.44,32.45,1500.0,17.4439,17.46,17.4331,17.4385,1500.0
2011-05-18 10:15:00,32.45,32.45,32.4,32.4,1200.0,17.4385,17.4385,17.4116,17.4116,1200.0
2011-05-18 10:20:00,32.39,32.49,32.39,32.49,1100.0,17.4063,17.46,17.4063,17.46,1100.0
2011-05-18 10:25:00,32.5,32.5,32.45,32.45,10400.0,17.4654,17.4654,17.4385,17.4385,10400.0
2011-05-18 10:30:00,32.45,32.47,32.4,32.4,5500.0,17.4385,17.4493,17.4116,17.4116,5500.0
2011-05-18 10:35:00,32.4,32.42,32.38,32.42,500.0,17.4116,17.4224,17.4009,17.4224,500.0
2011-05-18 10:40:00,32.42,32.45,32.4,32.42,2000.0,17.4224,17.4385,17.4116,17.4224,2000.0
2011-05-18 10:45:00,32.42,32.5,32.42,32.5,2400.0,17.4224,17.4654,17.4224,17.4654,2400.0
2011-05-18 10:50:00,32.46,32.46,32.43,32.43,1000.0,17.4439,17.4439,17.4278,17.4278,1000.0
2011-05-18 10:55:00,32.39,32.46,32.34,32.37,4400.0,17.4063,17.4439,17.3794,17.3955,4400.0
2011-05-18 11:00:00,32.37,32.41,32.37,32.38,900.0,17.3955,17.417,17.3955,17.4009,900.0
2011-05-18 11:05:00,32.41,32.41,32.38,32.38,2200.0,17.417,17.417,17.4009,17.4009,2200.0
2011-05-18 11:10:00,32.33,32.36,32.33,32.33,400.0,17.374,17.3901,17.374,17.374,400.0
2011-05-18 11:15:00,32.26,32.26,32.24,32.24,600.0,17.3364,17.3364,17.3257,17.3257,600.0
2011-05-18 11:20:00,32.19,32.25,32.18,32.24,2300.0,17.2988,17.331,17.2934,17.3257,2300.0
2011-05-18 11:25:00,32.25,32.5,32.25,32.5,1900.0,17.331,17.4654,17.331,17.4654,1900.0
2011-05-18 11:30:00,32.45,32.5,32.42,32.42,6100.0,17.4385,17.4654,17.4224,17.4224,6100.0
2011-05-18 11:35:00,32.45,32.45,32.41,32.45,1300.0,17.4385,17.4385,17.417,17.4385,1300.0
2011-05-18 11:40:00,32.42,32.42,32.36,32.4,600.0,17.4224,17.4224,17.3901,17.4116,600.0
2011-05-18 11:45:00,32.38,32.52,32.38,32.44,6100.0,17.4009,17.4761,17.4009,17.4331,6100.0
2011-05-18 11:50:00,32.5,32.55,32.45,32.51,7800.0,17.4654,17.4922,17.4385,17.4707,7800.0
2011-05-18 11:55:00,32.54,32.55,32.49,32.53,5900.0,17.4869,17.4922,17.46,17.4815,5900.0
2011-05-18 12:00:00,32.49,32.52,32.49,32.51,2400.0,17.46,17.4761,17.46,17.4707,2400.0
2011-05-18 12:05:00,32.49,32.51,32.43,32.43,1400.0,17.46,17.4707,17.4278,17.4278,1400.0
2011-05-18 12:10:00,32.44,32.48,32.4,32.48,2400.0,17.4331,17.4546,17.4116,17.4546,2400.0
2011-05-18 12:15:00,32.47,32.52,32.47,32.52,400.0,17.4493,17.4761,17.4493,17.4761,400.0
2011-05-18 12:20:00,32.51,32.56,32.41,32.41,2900.0,17.4707,17.4976,17.417,17.417,2900.0
2011-05-18 12:25:00,32.48,32.48,32.46,32.46,300.0,17.4546,17.4546,17.4439,17.4439,300.0
2011-05-18 12:30:00,32.44,32.5,32.43,32.47,1500.0,17.4331,17.4654,17.4278,17.4493,1500.0
2011-05-18 12:35:00,32.47,32.51,32.45,32.45,1600.0,17.4493,17.4707,17.4385,17.4385,1600.0
2011-05-18 12:40:00,32.44,32.51,32.44,32.51,1300.0,17.4331,17.4707,17.4331,17.4707,1300.0
2011-05-18 12:45:00,32.47,32.52,32.47,32.52,300.0,17.4493,17.4761,17.4493,17.4761,300.0
2011-05-18 12:50:00,32.48,32.52,32.47,32.47,1300.0,17.4546,17.4761,17.4493,17.4493,1300.0
2011-05-18 12:55:00,32.45,32.54,32.45,32.54,1700.0,17.4385,17.4869,17.4385,17.4869,1700.0
2011-05-18 13:00:00,32.52,32.54,32.45,32.48,3100.0,17.4761,17.4869,17.4385,17.4546,3100.0
2011-05-18 13:05:00,32.52,32.53,32.49,32.52,2500.0,17.4761,17.4815,17.46,17.4761,2500.0
2011-05-18 13:10:00,32.54,32.54,32.44,32.47,2300.0,17.4869,17.4869,17.4331,17.4493,2300.0
2011-05-18 13:15:00,32.44,32.44,32.4,32.4,1500.0,17.4331,17.4331,17.4116,17.4116,1500.0
2011-05-18 13:20:00,32.44,32.46,32.4,32.46,1100.0,17.4331,17.4439,17.4116,17.4439,1100.0
2011-05-18 13:25:00,32.45,32.45,32.45,32.45,200.0,17.4385,17.4385,17.4385,17.4385,200.0
2011-05-18 13:30:00,32.43,32.46,32.34,32.46,3300.0,17.4278,17.4439,17.3794,17.4439,3300.0
2011-05-18 13:35:00,32.44,32.44,32.23,32.36,3100.0,17.4331,17.4331,17.3203,17.3901,3100.0
2011-05-18 13:40:00,32.34,32.36,32.25,32.27,1800.0,17.3794,17.3901,17.331,17.3418,1800.0
2011-05-18 13:45:00,32.25,32.33,32.25,32.33,1900.0,17.331,17.374,17.331,17.374,1900.0
2011-05-18 13:50:00,32.35,32.38,32.34,32.37,2100.0,17.3848,17.4009,17.3794,17.3955,2100.0
2011-05-18 13:55:00,32.35,32.35,32.14,32.28,3900.0,17.3848,17.3848,17.2719,17.3471,3900.0
2011-05-18 14:00:00,32.25,32.32,32.14,32.24,2900.0,17.331,17.3686,17.2719,17.3257,2900.0
2011-05-18 14:05:00,32.23,32.29,32.19,32.24,1200.0,17.3203,17.3525,17.2988,17.3257,1200.0
2011-05-18 14:10:00,32.24,32.27,32.18,32.18,1100.0,17.3257,17.3418,17.2934,17.2934,1100.0
2011-05-18 14:15:00,32.2,32.21,32.17,32.2,800.0,17.3042,17.3095,17.288,17.3042,800.0
2011-05-18 14:20:00,32.2,32.29,32.16,32.21,1700.0,17.3042,17.3525,17.2827,17.3095,1700.0
2011-05-18 14:25:00,32.2,32.2,32.16,32.18,900.0,17.3042,17.3042,17.2827,17.2934,900.0
2011-05-18 14:30:00,32.2,32.25,32.19,32.2,1600.0,17.3042,17.331,17.2988,17.3042,1600.0
2011-05-18 14:35:00,32.19,32.2,32.11,32.11,2100.0,17.2988,17.3042,17.2558,17.2558,2100.0
2011-05-18 14:40:00,32.09,32.09,32.04,32.09,800.0,17.245,17.245,17.2182,17.245,800.0
2011-05-18 14:45:00,32.09,32.11,32.03,32.05,1500.0,17.245,17.2558,17.2128,17.2235,1500.0
2011-05-18 14:50:00,32.09,32.11,32.06,32.09,1700.0,17.245,17.2558,17.2289,17.245,1700.0
2011-05-18 14:55:00,32.1,32.15,32.08,32.11,2400.0,17.2504,17.2773,17.2397,17.2558,2400.0
2011-05-18 15:00:00,32.1,32.14,32.06,32.14,1800.0,17.2504,17.2719,17.2289,17.2719,1800.0
2011-05-18 15:05:00,32.15,32.19,32.14,32.16,1100.0,17.2773,17.2988,17.2719,17.2827,1100.0
2011-05-18 15:10:00,32.16,32.26,32.16,32.19,2900.0,17.2827,17.3364,17.2827,17.2988,2900.0
2011-05-18 15:15:00,32.18,32.21,32.18,32.21,1700.0,17.2934,17.3095,17.2934,17.3095,1700.0
2011-05-18 15:20:00,32.21,32.24,32.17,32.17,2800.0,17.3095,17.3257,17.288,17.288,2800.0
2011-05-18 15:25:00,32.18,32.3,32.18,32.3,2900.0,17.2934,17.3579,17.2934,17.3579,2900.0
2011-05-18 15:30:00,32.26,32.27,32.23,32.26,700.0,17.3364,17.3418,17.3203,17.3364,700.0
2011-05-18 15:35:00,32.23,32.23,32.17,32.23,4100.0,17.3203,17.3203,17.288,17.3203,4100.0
2011-05-18 15:40:00,32.21,32.25,32.17,32.21,4400.0,17.3095,17.331,17.288,17.3095,4400.0
2011-05-18 15:45:00,32.21,32.21,32.05,32.07,5100.0,17.3095,17.3095,17.2235,17.2343,5100.0
2011-05-18 15:50:00,32.07,32.07,31.98,31.99,7800.0,17.2343,17.2343,17.1859,17.1913,7800.0
2011-05-18 15:55:00,32.0,32.08,31.98,32.05,8300.0,17.1967,17.2397,17.1859,17.2235,8300.0
2011-05-19 09:30:00,32.23,32.51,32.09,32.45,5200.0,17.3203,17.4707,17.245,17.4385,5200.0
2011-05-19 09:35:00,32.41,32.48,32.41,32.48,800.0,17.417,17.4546,17.417,17.4546,800.0
2011-05-19 09:40:00,32.5,32.55,32.46,32.46,10900.0,17.4654,17.4922,17.4439,17.4439,10900.0
2011-05-19 09:45:00,32.46,32.46,32.39,32.41,700.0,17.4439,17.4439,17.4063,17.417,700.0
2011-05-19 09:50:00,32.4,32.44,32.4,32.41,2300.0,17.4116,17.4331,17.4116,17.417,2300.0
2011-05-19 09:55:00,32.44,32.45,32.39,32.39,4100.0,17.4331,17.4385,17.4063,17.4063,4100.0
2011-05-19 10:00:00,32.36,32.36,32.15,32.25,3900.0,17.3901,17.3901,17.2773,17.331,3900.0
2011-05-19 10:05:00,32.29,32.36,32.29,32.33,2200.0,17.3525,17.3901,17.3525,17.374,2200.0
2011-05-19 10:10:00,32.32,32.32,32.16,32.16,1700.0,17.3686,17.3686,17.2827,17.2827,1700.0
2011-05-19 10:15:00,32.15,32.23,32.15,32.23,1500.0,17.2773,17.3203,17.2773,17.3203,1500.0
2011-05-19 10:20:00,32.22,32.42,32.22,32.36,4900.0,17.3149,17.4224,17.3149,17.3901,4900.0
2011-05-19 10:25:00,32.34,32.5,32.34,32.43,900.0,17.3794,17.4654,17.3794,17.4278,900.0
2011-05-19 10:30:00,32.43,32.43,32.33,32.33,1100.0,17.4278,17.4278,17.374,17.374,1100.0
2011-05-19 10:35:00,32.34,32.34,32.29,32.31,1700.0,17.3794,17.3794,17.3525,17.3633,1700.0
2011-05-19 10:40:00,32.29,32.3,32.25,32.27,5300.0,17.3525,17.3579,17.331,17.3418,5300.0
2011-05-19 10:45:00,32.27,32.27,32.19,32.19,3600.0,17.3418,17.3418,17.2988,17.2988,3600.0
2011-05-19 10:50:00,32.17,32.17,32.16,32.16,2200.0,17.288,17.288,17.2827,17.2827,2200.0
2011-05-19 10:55:00,32.16,32.19,32.16,32.17,1300.0,17.2827,17.2988,17.2827,17.288,1300.0
2011-05-19 11:00:00,32.16,32.36,32.16,32.34,5800.0,17.2827,17.3901,17.2827,17.3794,5800.0
2011-05-19 11:05:00,32.37,32.37,32.32,32.33,1300.0,17.3955,17.3955,17.3686,17.374,1300.0
2011-05-19 11:10:00,32.32,32.43,32.29,32.39,2100.0,17.3686,17.4278,17.3525,17.4063,2100.0
2011-05-19 11:15:00,32.39,32.46,32.38,32.46,1600.0,17.4063,17.4439,17.4009,17.4439,1600.0
2011-05-19 11:20:00,32.52,32.57,32.45,32.45,5800.0,17.4761,17.503,17.4385,17.4385,5800.0
2011-05-19 11:25:00,32.5,32.5,32.47,32.47,400.0,17.4654,17.4654,17.4493,17.4493,400.0
2011-05-19 11:30:00,32.49,32.5,32.46,32.46,2400.0,17.46,17.4654,17.4439,17.4439,2400.0
2011-05-19 11:35:00,32.45,32.49,32.44,32.49,3500.0,17.4385,17.46,17.4331,17.46,3500.0
2011-05-19 11:40:00,32.45,32.49,32.45,32.48,1900.0,17.4385,17.46,17.4385,17.4546,1900.0
2011-05-19 11:45:00,32.48,32.5,32.45,32.45,1400.0,17.4546,17.4654,17.4385,17.4385,1400.0
2011-05-19 11:50:00,32.47,32.48,32.25,32.32,3900.0,17.4493,17.4546,17.331,17.3686,3900.0
2011-05-19 11:55:00,32.28,32.29,32.26,32.29,800.0,17.3471,17.3525,17.3364,17.3525,800.0
2011-05-19 12:00:00,32.29,32.3,32.25,32.25,2200.0,17.3525,17.3579,17.331,17.331,2200.0
2011-05-19 12:05:00,32.28,32.3,32.28,32.3,1400.0,17.3471,17.3579,17.3471,17.3579,1400.0
2011-05-19 12:10:00,32.3,32.47,32.3,32.47,1300.0,17.3579,17.4493,17.3579,17.4493,1300.0
2011-05-19 12:15:00,32.47,32.51,32.36,32.36,2500.0,17.4493,17.4707,17.3901,17.3901,2500.0
2011-05-19 12:20:00,32.41,32.41,32.41,32.41,100.0,17.417,17.417,17.417,17.417,100.0
2011-05-19 12:25:00,32.41,32.44,32.4,32.4,900.0,17.417,17.4331,17.4116,17.4116,900.0
2011-05-19 12:30:00,32.45,32.46,32.43,32.45,1200.0,17.4385,17.4439,17.4278,17.4385,1200.0
2011-05-19 12:35:00,32.47,32.51,32.44,32.44,1900.0,17.4493,17.4707,17.4331,17.4331,1900.0
2011-05-19 12:40:00,32.42,32.42,32.39,32.41,2000.0,17.4224,17.4224,17.4063,17.417,2000.0
2011-05-19 12:45:00,32.38,32.41,32.37,32.4,1500.0,17.4009,17.417,17.3955,17.4116,1500.0
2011-05-19 12:50:00,32.41,32.42,32.38,32.41,600.0,17.417,17.4224,17.4009,17.417,600.0
2011-05-19 12:55:00,32.42,32.42,32.37,32.38,1400.0,17.4224,17.4224,17.3955,17.4009,1400.0
2011-05-19 13:00:00,32.38,32.46,32.37,32.4,3400.0,17.4009,17.4439,17.3955,17.4116,3400.0
2011-05-19 13:05:00,32.35,32.43,32.35,32.4,1400.0,17.3848,17.4278,17.3848,17.4116,1400.0
2011-05-19 13:10:00,32.43,32.45,32.4,32.4,1700.0,17.4278,17.4385,17.4116,17.4116,1700.0
2011-05-19 13:15:00,32.39,32.5,32.39,32.49,2000.0,17.4063,17.4654,17.4063,17.46,2000.0
2011-05-19 13:20:00,32.48,32.59,32.46,32.59,3500.0,17.4546,17.5137,17.4439,17.5137,3500.0
2011-05-19 13:25:00,32.59,32.59,32.53,32.53,700.0,17.5137,17.5137,17.4815,17.4815,700.0
2011-05-19 13:30:00,32.53,32.53,32.36,32.4,10600.0,17.4815,17.4815,17.3901,17.4116,10600.0
2011-05-19 13:35:00,32.39,32.41,32.35,32.35,1200.0,17.4063,17.417,17.3848,17.3848,1200.0
2011-05-19 13:40:00,32.36,32.45,32.26,32.36,3600.0,17.3901,17.4385,17.3364,17.3901,3600.0
2011-05-19 13:45:00,32.38,32.44,32.36,32.44,700.0,17.4009,17.4331,17.3901,17.4331,700.0
2011-05-19 13:50:00,32.42,32.42,32.33,32.33,1400.0,17.4224,17.4224,17.374,17.374,1400.0
2011-05-19 13:55:00,32.36,32.44,32.33,32.37,2000.0,17.3901,17.4331,17.374,17.3955,2000.0
2011-05-19 14:00:00,32.37,32.38,32.33,32.38,1200.0,17.3955,17.4009,17.374,17.4009,1200.0
2011-05-19 14:05:00,32.46,32.46,32.19,32.28,5100.0,17.4439,17.4439,17.2988,17.3471,5100.0
2011-05-19 14:10:00,32.26,32.3,32.26,32.3,500.0,17.3364,17.3579,17.3364,17.3579,500.0
2011-05-19 14:15:00,32.26,32.31,32.16,32.16,2200.0,17.3364,17.3633,17.2827,17.2827,2200.0
2011-05-19 14:20:00,32.16,32.21,32.16,32.16,4300.0,17.2827,17.3095,17.2827,17.2827,4300.0
2011-05-19 14:25:00,32.16,32.17,32.16,32.16,3400.0,17.2827,17.288,17.2827,17.2827,3400.0
2011-05-19 14:30:00,32.19,32.3,32.17,32.3,700.0,17.2988,17.3579,17.288,17.3579,700.0
2011-05-19 14:35:00,32.33,32.4,32.33,32.4,600.0,17.374,17.4116,17.374,17.4116,600.0
2011-05-19 14:40:00,32.43,32.43,32.32,32.34,1300.0,17.4278,17.4278,17.3686,17.3794,1300.0
2011-05-19 14:45:00,32.32,32.41,32.32,32.38,3100.0,17.3686,17.417,17.3686,17.4009,3100.0
2011-05-19 14:50:00,32.41,32.44,32.39,32.42,2100.0,17.417,17.4331,17.4063,17.4224,2100.0
2011-05-19 14:55:00,32.43,32.43,32.33,32.33,2400.0,17.4278,17.4278,17.374,17.374,2400.0
2011-05-19 15:00:00,32.34,32.39,32.32,32.33,1500.0,17.3794,17.4063,17.3686,17.374,1500.0
2011-05-19 15:05:00,32.34,32.37,32.32,32.32,1500.0,17.3794,17.3955,17.3686,17.3686,1500.0
2011-05-19 15:10:00,32.4,32.43,32.4,32.43,600.0,17.4116,17.4278,17.4116,17.4278,600.0
2011-05-19 15:15:00,32.43,32.43,32.36,32.37,1800.0,17.4278,17.4278,17.3901,17.3955,1800.0
2011-05-19 15:20:00,32.38,32.38,32.09,32.22,10200.0,17.4009,17.4009,17.245,17.3149,10200.0
2011-05-19 15:25:00,32.24,32.24,32.16,32.16,2500.0,17.3257,17.3257,17.2827,17.2827,2500.0
2011-05-19 15:30:00,32.17,32.31,32.17,32.26,3200.0,17.288,17.3633,17.288,17.3364,3200.0
2011-05-19 15:35:00,32.25,32.44,32.25,32.44,3400.0,17.331,17.4331,17.331,17.4331,3400.0
2011-05-19 15:40:00,32.49,32.51,32.37,32.51,4900.0,17.46,17.4707,17.3955,17.4707,4900.0
2011-05-19 15:45:00,32.48,32.5,32.36,32.37,9000.0,17.4546,17.4654,17.3901,17.3955,9000.0
2011-05-19 15:50:00,32.39,32.45,32.33,32.4,12600.0,17.4063,17.4385,17.374,17.4116,12600.0
2011-05-19 15:55:00,32.4,32.41,32.27,32.36,15800.0,17.4116,17.417,17.3418,17.3901,15800.0
2011-05-20 09:30:00,32.31,32.42,32.31,32.34,12100.0,17.3633,17.4224,17.3633,17.3794,12100.0
2011-05-20 09:35:00,32.5,32.5,32.42,32.5,500.0,17.4654,17.4654,17.4224,17.4654,500.0
2011-05-20 09:40:00,32.5,32.5,32.31,32.31,7800.0,17.4654,17.4654,17.3633,17.3633,7800.0
2011-05-20 09:45:00,32.31,32.38,32.19,32.38,5600.0,17.3633,17.4009,17.2988,17.4009,5600.0
2011-05-20 09:50:00,32.38,32.47,32.36,32.39,2400.0,17.4009,17.4493,17.3901,17.4063,2400.0
2011-05-20 09:55:00,32.37,32.45,32.34,32.45,2000.0,17.3955,17.4385,17.3794,17.4385,2000.0
2011-05-20 10:00:00,32.44,32.66,32.44,32.6,5200.0,17.4331,17.5514,17.4331,17.5191,5200.0
2011-05-20 10:05:00,32.62,32.63,32.55,32.63,1300.0,17.5299,17.5352,17.4922,17.5352,1300.0
2011-05-20 10:10:00,32.59,32.59,32.56,32.57,800.0,17.5137,17.5137,17.4976,17.503,800.0
2011-05-20 10:15:00,32.58,32.58,32.55,32.55,2100.0,17.5084,17.5084,17.4922,17.4922,2100.0
2011-05-20 10:20:00,32.55,32.57,32.54,32.55,900.0,17.4922,17.503,17.4869,17.4922,900.0
2011-05-20 10:25:00,32.55,32.58,32.52,32.52,2100.0,17.4922,17.5084,17.4761,17.4761,2100.0
2011-05-20 10:30:00,32.51,32.52,32.38,32.38,6500.0,17.4707,17.4761,17.4009,17.4009,6500.0
2011-05-20 10:35:00,32.41,32.41,32.35,32.38,1100.0,17.417,17.417,17.3848,17.4009,1100.0
2011-05-20 10:40:00,32.38,32.51,32.38,32.42,2600.0,17.4009,17.4707,17.4009,17.4224,2600.0
2011-05-20 10:45:00,32.42,32.42,32.34,32.34,2100.0,17.4224,17.4224,17.3794,17.3794,2100.0
2011-05-20 10:50:00,32.42,32.48,32.42,32.42,1200.0,17.4224,17.4546,17.4224,17.4224,1200.0
2011-05-20 10:55:00,32.42,32.42,32.37,32.37,600.0,17.4224,17.4224,17.3955,17.3955,600.0
2011-05-20 11:00:00,32.37,32.5,32.35,32.48,2300.0,17.3955,17.4654,17.3848,17.4546,2300.0
2011-05-20 11:05:00,32.53,32.53,32.44,32.44,1500.0,17.4815,17.4815,17.4331,17.4331,1500.0
2011-05-20 11:10:00,32.49,32.56,32.49,32.52,1700.0,17.46,17.4976,17.46,17.4761,1700.0
2011-05-20 11:15:00,32.54,32.56,32.53,32.56,1600.0,17.4869,17.4976,17.4815,17.4976,1600.0
2011-05-20 11:20:00,32.57,32.59,32.52,32.53,3000.0,17.503,17.5137,17.4761,17.4815,3000.0
2011-05-20 11:25:00,32.56,32.57,32.49,32.49,1300.0,17.4976,17.503,17.46,17.46,1300.0
2011-05-20 11:30:00,32.51,32.57,32.5,32.56,2000.0,17.4707,17.503,17.4654,17.4976,2000.0
2011-05-20 11:35:00,32.57,32.62,32.52,32.52,2300.0,17.503,17.5299,17.4761,17.4761,2300.0
2011-05-20 11:40:00,32.51,32.54,32.46,32.46,6000.0,17.4707,17.4869,17.4439,17.4439,6000.0
2011-05-20 11:45:00,32.41,32.43,32.39,32.4,2400.0,17.417,17.4278,17.4063,17.4116,2400.0
2011-05-20 11:50:00,32.42,32.42,32.42,32.42,200.0,17.4224,17.4224,17.4224,17.4224,200.0
2011-05-20 11:55:00,32.4,32.44,32.38,32.4,1300.0,17.4116,17.4331,17.4009,17.4116,1300.0
2011-05-20 12:00:00,32.38,32.44,32.38,32.4,600.0,17.4009,17.4331,17.4009,17.4116,600.0
2011-05-20 12:05:00,32.42,32.49,32.42,32.45,1000.0,17.4224,17.46,17.4224,17.4385,1000.0
2011-05-20 12:10:00,32.49,32.49,32.45,32.46,700.0,17.46,17.46,17.4385,17.4439,700.0
2011-05-20 12:15:00,32.5,32.5,32.49,32.5,2400.0,17.4654,17.4654,17.46,17.4654,2400.0
2011-05-20 12:20:00,32.5,32.51,32.5,32.5,4200.0,17.4654,17.4707,17.4654,17.4654,4200.0
2011-05-20 12:25:00,32.54,32.57,32.52,32.54,3800.0,17.4869,17.503,17.4761,17.4869,3800.0
2011-05-20 12:30:00,32.57,32.6,32.54,32.56,3600.0,17.503,17.5191,17.4869,17.4976,3600.0
2011-05-20 12:35:00,32.6,32.68,32.6,32.68,600.0,17.5191,17.5621,17.5191,17.5621,600.0
2011-05-20 12:40:00,32.62,32.72,32.62,32.7,3000.0,17.5299,17.5836,17.5299,17.5729,3000.0
2011-05-20 12:45:00,32.7,32.73,32.58,32.58,8900.0,17.5729,17.589,17.5084,17.5084,8900.0
2011-05-20 12:50:00,32.58,32.63,32.56,32.6,2000.0,17.5084,17.5352,17.4976,17.5191,2000.0
2011-05-20 12:55:00,32.6,32.6,32.43,32.43,2100.0,17.5191,17.5191,17.4278,17.4278,2100.0
2011-05-20 13:00:00,32.47,32.47,32.47,32.47,100.0,17.4493,17.4493,17.4493,17.4493,100.0
2011-05-20 13:05:00,32.52,32.54,32.48,32.48,1100.0,17.4761,17.4869,17.4546,17.4546,1100.0
2011-05-20 13:10:00,32.51,32.56,32.51,32.54,600.0,17.4707,17.4976,17.4707,17.4869,600.0
2011-05-20 13:15:00,32.59,32.65,32.56,32.61,800.0,17.5137,17.546,17.4976,17.5245,800.0
2011-05-20 13:20:00,32.66,32.74,32.66,32.74,1200.0,17.5514,17.5943,17.5514,17.5943,1200.0
2011-05-20 13:25:00,32.77,32.77,32.69,32.71,3300.0,17.6105,17.6105,17.5675,17.5782,3300.0
2011-05-20 13:30:00,32.7,32.75,32.7,32.7,4200.0,17.5729,17.5997,17.5729,17.5729,4200.0
2011-05-20 13:35:00,32.73,32.74,32.69,32.72,3100.0,17.589,17.5943,17.5675,17.5836,3100.0
2011-05-20 13:40:00,32.71,32.73,32.48,32.48,14000.0,17.5782,17.589,17.4546,17.4546,14000.0
2011-05-20 13:45:00,32.51,32.51,32.46,32.46,1800.0,17.4707,17.4707,17.4439,17.4439,1800.0
2011-05-20 13:50:00,32.47,32.5,32.37,32.42,2700.0,17.4493,17.4654,17.3955,17.4224,2700.0
2011-05-20 13:55:00,32.38,32.41,32.3,32.3,3000.0,17.4009,17.417,17.3579,17.3579,3000.0
2011-05-20 14:00:00,32.28,32.48,32.28,32.48,2300.0,17.3471,17.4546,17.3471,17.4546,2300.0
2011-05-20 14:05:00,32.44,32.48,32.36,32.4,2800.0,17.4331,17.4546,17.3901,17.4116,2800.0
2011-05-20 14:10:00,32.38,32.44,32.38,32.44,800.0,17.4009,17.4331,17.4009,17.4331,800.0
2011-05-20 14:15:00,32.41,32.44,32.39,32.44,2300.0,17.417,17.4331,17.4063,17.4331,2300.0
2011-05-20 14:20:00,32.41,32.41,32.3,32.3,2500.0,17.417,17.417,17.3579,17.3579,2500.0
2011-05-20 14:25:00,32.3,32.36,32.3,32.34,1700.0,17.3579,17.3901,17.3579,17.3794,1700.0
2011-05-20 14:30:00,32.33,32.57,32.33,32.47,3900.0,17.374,17.503,17.374,17.4493,3900.0
2011-05-20 14:35:00,32.49,32.55,32.49,32.55,1500.0,17.46,17.4922,17.46,17.4922,1500.0
2011-05-20 14:40:00,32.56,32.59,32.55,32.58,700.0,17.4976,17.5137,17.4922,17.5084,700.0
2011-05-20 14:45:00,32.59,32.75,32.59,32.73,1900.0,17.5137,17.5997,17.5137,17.589,1900.0
2011-05-20 14:50:00,32.75,32.77,32.68,32.7,2700.0,17.5997,17.6105,17.5621,17.5729,2700.0
2011-05-20 14:55:00,32.65,32.65,32.51,32.51,2500.0,17.546,17.546,17.4707,17.4707,2500.0
2011-05-20 15:00:00,32.49,32.52,32.39,32.4,4100.0,17.46,17.4761,17.4063,17.4116,4100.0
2011-05-20 15:05:00,32.42,32.44,32.38,32.4,2200.0,17.4224,17.4331,17.4009,17.4116,2200.0
2011-05-20 15:10:00,32.4,32.4,32.29,32.33,3200.0,17.4116,17.4116,17.3525,17.374,3200.0
2011-05-20 15:15:00,32.33,32.4,32.3,32.39,3500.0,17.374,17.4116,17.3579,17.4063,3500.0
2011-05-20 15:20:00,32.34,32.41,32.29,32.41,2800.0,17.3794,17.417,17.3525,17.417,2800.0
2011-05-20 15:25:00,32.41,32.41,32.31,32.34,2600.0,17.417,17.417,17.3633,17.3794,2600.0
2011-05-20 15:30:00,32.31,32.37,32.27,32.27,4700.0,17.3633,17.3955,17.3418,17.3418,4700.0
2011-05-20 15:35:00,32.28,32.3,32.25,32.26,2900.0,17.3471,17.3579,17.331,17.3364,2900.0
2011-05-20 15:40:00,32.31,32.31,32.25,32.28,3000.0,17.3633,17.3633,17.331,17.3471,3000.0
2011-05-20 15:45:00,32.27,32.27,32.08,32.1,10800.0,17.3418,17.3418,17.2397,17.2504,10800.0
2011-05-20 15:50:00,32.11,32.11,31.97,31.97,8000.0,17.2558,17.2558,17.1806,17.1806,8000.0
2011-05-20 15:55:00,31.99,32.1,31.99,32.06,15200.0,17.1913,17.2504,17.1913,17.2289,15200.0
2011-05-23 09:30:00,31.83,31.85,31.52,31.63,9400.0,17.1053,17.1161,16.9387,16.9978,9400.0
2011-05-23 09:35:00,31.52,31.66,31.52,31.66,1900.0,16.9387,17.014,16.9387,17.014,1900.0
2011-05-23 09:40:00,31.68,31.68,31.67,31.68,600.0,17.0247,17.0247,17.0193,17.0247,600.0
2011-05-23 09:45:00,31.59,31.72,31.59,31.72,1800.0,16.9763,17.0462,16.9763,17.0462,1800.0
2011-05-23 09:50:00,31.69,31.74,31.66,31.72,3500.0,17.0301,17.057,17.014,17.0462,3500.0
2011-05-23 09:55:00,31.73,31.88,31.73,31.82,15600.0,17.0516,17.1322,17.0516,17.0999,15600.0
2011-05-23 10:00:00,31.82,31.86,31.79,31.82,1500.0,17.0999,17.1214,17.0838,17.0999,1500.0
2011-05-23 10:05:00,31.86,31.96,31.86,31.96,1200.0,17.1214,17.1752,17.1214,17.1752,1200.0
2011-05-23 10:10:00,31.96,32.1,31.96,32.1,500.0,17.1752,17.2504,17.1752,17.2504,500.0
2011-05-23 10:15:00,32.23,32.23,32.01,32.01,2700.0,17.3203,17.3203,17.202,17.202,2700.0
2011-05-23 10:20:00,32.0,32.28,31.98,32.28,2900.0,17.1967,17.3471,17.1859,17.3471,2900.0
2011-05-23 10:25:00,32.28,32.28,32.16,32.23,2500.0,17.3471,17.3471,17.2827,17.3203,2500.0
2011-05-23 10:30:00,32.3,32.45,32.3,32.44,600.0,17.3579,17.4385,17.3579,17.4331,600.0
2011-05-23 10:35:00,32.51,32.52,32.29,32.37,3400.0,17.4707,17.4761,17.3525,17.3955,3400.0
2011-05-23 10:40:00,32.39,32.45,32.39,32.39,1300.0,17.4063,17.4385,17.4063,17.4063,1300.0
2011-05-23 10:45:00,32.49,32.49,32.39,32.39,1700.0,17.46,17.46,17.4063,17.4063,1700.0
2011-05-23 10:50:00,32.37,32.42,32.34,32.34,3200.0,17.3955,17.4224,17.3794,17.3794,3200.0
2011-05-23 10:55:00,32.39,32.39,32.34,32.34,24100.0,17.4063,17.4063,17.3794,17.3794,24100.0
2011-05-23 11:00:00,32.37,32.39,32.36,32.39,900.0,17.3955,17.4063,17.3901,17.4063,900.0
2011-05-23 11:05:00,32.49,32.55,32.44,32.45,2300.0,17.46,17.4922,17.4331,17.4385,2300.0
2011-05-23 11:10:00,32.47,32.47,32.36,32.36,1100.0,17.4493,17.4493,17.3901,17.3901,1100.0
2011-05-23 11:15:00,32.4,32.45,32.4,32.44,3200.0,17.4116,17.4385,17.4116,17.4331,3200.0
2011-05-23 11:20:00,32.44,32.44,32.44,32.44,0.0,17.4331,17.4331,17.4331,17.4331,0.0
2011-05-23 11:25:00,32.53,32.58,32.51,32.51,2200.0,17.4815,17.5084,17.4707,17.4707,2200.0
2011-05-23 11:30:00,32.49,32.5,32.47,32.49,2700.0,17.46,17.4654,17.4493,17.46,2700.0
2011-05-23 11:35:00,32.46,32.46,32.44,32.45,400.0,17.4439,17.4439,17.4331,17.4385,400.0
2011-05-23 11:40:00,32.44,32.47,32.41,32.43,1800.0,17.4331,17.4493,17.417,17.4278,1800.0
2011-05-23 11:45:00,32.44,32.44,32.29,32.34,5400.0,17.4331,17.4331,17.3525,17.3794,5400.0
2011-05-23 11:50:00,32.36,32.36,32.17,32.17,1300.0,17.3901,17.3901,17.288,17.288,1300.0
2011-05-23 11:55:00,32.14,32.14,32.05,32.06,900.0,17.2719,17.2719,17.2235,17.2289,900.0
2011-05-23 12:00:00,32.09,32.17,32.08,32.17,2200.0,17.245,17.288,17.2397,17.288,2200.0
2011-05-23 12:05:00,32.19,32.2,32.08,32.18,1700.0,17.2988,17.3042,17.2397,17.2934,1700.0
2011-05-23 12:10:00,32.14,32.17,32.04,32.09,3000.0,17.2719,17.288,17.2182,17.245,3000.0
2011-05-23 12:15:00,32.09,32.09,32.02,32.02,1500.0,17.245,17.245,17.2074,17.2074,1500.0
2011-05-23 12:20:00,32.03,32.12,32.02,32.11,3800.0,17.2128,17.2612,17.2074,17.2558,3800.0
2011-05-23 12:25:00,32.11,32.13,31.95,32.08,2400.0,17.2558,17.2665,17.1698,17.2397,2400.0
2011-05-23 12:30:00,32.07,32.15,32.07,32.15,400.0,17.2343,17.2773,17.2343,17.2773,400.0
2011-05-23 12:35:00,32.11,32.14,32.07,32.14,1200.0,17.2558,17.2719,17.2343,17.2719,1200.0
2011-05-23 12:40:00,32.14,32.14,32.12,32.12,200.0,17.2719,17.2719,17.2612,17.2612,200.0
2011-05-23 12:45:00,32.14,32.18,32.14,32.15,400.0,17.2719,17.2934,17.2719,17.2773,400.0
2011-05-23 12:50:00,32.17,32.17,32.13,32.13,900.0,17.288,17.288,17.2665,17.2665,900.0
2011-05-23 12:55:00,32.13,32.16,32.13,32.16,500.0,17.2665,17.2827,17.2665,17.2827,500.0
2011-05-23 13:00:00,32.15,32.21,32.15,32.19,500.0,17.2773,17.3095,17.2773,17.2988,500.0
2011-05-23 13:05:00,32.21,32.34,32.2,32.34,2200.0,17.3095,17.3794,17.3042,17.3794,2200.0
2011-05-23 13:10:00,32.34,32.34,32.26,32.26,1400.0,17.3794,17.3794,17.3364,17.3364,1400.0
2011-05-23 13:15:00,32.19,32.29,32.12,32.24,1200.0,17.2988,17.3525,17.2612,17.3257,1200.0
2011-05-23 13:20:00,32.24,32.25,32.23,32.23,600.0,17.3257,17.331,17.3203,17.3203,600.0
2011-05-23 13:25:00,32.21,32.24,32.21,32.23,1300.0,17.3095,17.3257,17.3095,17.3203,1300.0
2011-05-23 13:30:00,32.27,32.31,32.25,32.25,2300.0,17.3418,17.3633,17.331,17.331,2300.0
2011-05-23 13:35:00,32.24,32.29,32.24,32.24,1600.0,17.3257,17.3525,17.3257,17.3257,1600.0
2011-05-23 13:40:00,32.24,32.24,32.16,32.16,1000.0,17.3257,17.3257,17.2827,17.2827,1000.0
2011-05-23 13:45:00,32.16,32.23,32.13,32.23,2700.0,17.2827,17.3203,17.2665,17.3203,2700.0
2011-05-23 13:50:00,32.21,32.35,32.21,32.35,900.0,17.3095,17.3848,17.3095,17.3848,900.0
2011-05-23 13:55:00,32.31,32.32,32.23,32.32,1800.0,17.3633,17.3686,17.3203,17.3686,1800.0
2011-05-23 14:00:00,32.35,32.45,32.35,32.39,1400.0,17.3848,17.4385,17.3848,17.4063,1400.0
2011-05-23 14:05:00,32.36,32.49,32.36,32.43,1700.0,17.3901,17.46,17.3901,17.4278,1700.0
2011-05-23 14:10:00,32.49,32.54,32.49,32.51,1800.0,17.46,17.4869,17.46,17.4707,1800.0
2011-05-23 14:15:00,32.48,32.5,32.45,32.49,700.0,17.4546,17.4654,17.4385,17.46,700.0
2011-05-23 14:20:00,32.48,32.51,32.46,32.46,1200.0,17.4546,17.4707,17.4439,17.4439,1200.0
2011-05-23 14:25:00,32.45,32.49,32.45,32.49,300.0,17.4385,17.46,17.4385,17.46,300.0
2011-05-23 14:30:00,32.5,32.52,32.5,32.52,2500.0,17.4654,17.4761,17.4654,17.4761,2500.0
2011-05-23 14:35:00,32.51,32.6,32.51,32.52,3700.0,17.4707,17.5191,17.4707,17.4761,3700.0
2011-05-23 14:40:00,32.52,32.54,32.49,32.49,1700.0,17.4761,17.4869,17.46,17.46,1700.0
2011-05-23 14:45:00,32.44,32.46,32.44,32.46,700.0,17.4331,17.4439,17.4331,17.4439,700.0
2011-05-23 14:50:00,32.46,32.5,32.46,32.5,800.0,17.4439,17.4654,17.4439,17.4654,800.0
2011-05-23 14:55:00,32.5,32.5,32.42,32.45,2500.0,17.4654,17.4654,17.4224,17.4385,2500.0
2011-05-23 15:00:00,32.49,32.5,32.41,32.44,3700.0,17.46,17.4654,17.417,17.4331,3700.0
2011-05-23 15:05:00,32.39,32.39,32.36,32.36,1000.0,17.4063,17.4063,17.3901,17.3901,1000.0
2011-05-23 15:10:00,32.35,32.4,32.34,32.35,3300.0,17.3848,17.4116,17.3794,17.3848,3300.0
2011-05-23 15:15:00,32.35,32.37,32.23,32.23,2600.0,17.3848,17.3955,17.3203,17.3203,2600.0
2011-05-23 15:20:00,32.19,32.34,32.19,32.33,2100.0,17.2988,17.3794,17.2988,17.374,2100.0
2011-05-23 15:25:00,32.29,32.32,32.22,32.22,2300.0,17.3525,17.3686,17.3149,17.3149,2300.0
2011-05-23 15:30:00,32.24,32.28,32.21,32.23,1400.0,17.3257,17.3471,17.3095,17.3203,1400.0
2011-05-23 15:35:00,32.23,32.3,32.13,32.14,3600.0,17.3203,17.3579,17.2665,17.2719,3600.0
2011-05-23 15:40:00,32.16,32.22,32.11,32.11,3000.0,17.2827,17.3149,17.2558,17.2558,3000.0
2011-05-23 15:45:00,32.14,32.17,32.11,32.12,5400.0,17.2719,17.288,17.2558,17.2612,5400.0
2011-05-23 15:50:00,32.14,32.17,32.09,32.12,5000.0,17.2719,17.288,17.245,17.2612,5000.0
2011-05-23 15:55:00,32.12,32.28,32.11,32.15,6900.0,17.2612,17.3471,17.2558,17.2773,6900.0
2011-05-24 09:30:00,32.26,32.29,32.1,32.19,3800.0,17.3364,17.3525,17.2504,17.2988,3800.0
2011-05-24 09:35:00,32.2,32.21,32.15,32.21,1500.0,17.3042,17.3095,17.2773,17.3095,1500.0
2011-05-24 09:40:00,32.23,32.23,31.54,31.7,58000.0,17.3203,17.3203,16.9495,17.0355,58000.0
2011-05-24 09:45:00,31.72,31.78,31.59,31.6,4400.0,17.0462,17.0784,16.9763,16.9817,4400.0
2011-05-24 09:50:00,31.63,31.8,31.63,31.72,2000.0,16.9978,17.0892,16.9978,17.0462,2000.0
2011-05-24 09:55:00,31.75,31.75,31.75,31.75,200.0,17.0623,17.0623,17.0623,17.0623,200.0
2011-05-24 10:00:00,31.79,31.89,31.74,31.78,1300.0,17.0838,17.1376,17.057,17.0784,1300.0
2011-05-24 10:05:00,31.73,31.73,31.61,31.71,1500.0,17.0516,17.0516,16.9871,17.0408,1500.0
2011-05-24 10:10:00,31.73,31.87,31.73,31.87,1300.0,17.0516,17.1268,17.0516,17.1268,1300.0
2011-05-24 10:15:00,31.94,31.94,31.94,31.94,700.0,17.1644,17.1644,17.1644,17.1644,700.0
2011-05-24 10:20:00,31.93,32.0,31.93,31.97,2200.0,17.1591,17.1967,17.1591,17.1806,2200.0
2011-05-24 10:25:00,31.97,32.08,31.97,31.97,3200.0,17.1806,17.2397,17.1806,17.1806,3200.0
2011-05-24 10:30:00,31.94,32.0,31.93,31.93,700.0,17.1644,17.1967,17.1591,17.1591,700.0
2011-05-24 10:35:00,31.99,31.99,31.9,31.9,2600.0,17.1913,17.1913,17.1429,17.1429,2600.0
2011-05-24 10:40:00,31.94,31.94,31.93,31.93,800.0,17.1644,17.1644,17.1591,17.1591,800.0
2011-05-24 10:45:00,31.92,31.97,31.92,31.97,300.0,17.1537,17.1806,17.1537,17.1806,300.0
2011-05-24 10:50:00,31.97,31.97,31.78,31.9,1900.0,17.1806,17.1806,17.0784,17.1429,1900.0
2011-05-24 10:55:00,31.81,31.84,31.7,31.7,1800.0,17.0946,17.1107,17.0355,17.0355,1800.0
2011-05-24 11:00:00,31.72,31.78,31.72,31.78,700.0,17.0462,17.0784,17.0462,17.0784,700.0
2011-05-24 11:05:00,31.89,31.91,31.85,31.91,700.0,17.1376,17.1483,17.1161,17.1483,700.0
2011-05-24 11:10:00,31.86,31.86,31.82,31.82,700.0,17.1214,17.1214,17.0999,17.0999,700.0
2011-05-24 11:15:00,31.81,31.83,31.81,31.82,700.0,17.0946,17.1053,17.0946,17.0999,700.0
2011-05-24 11:20:00,31.8,31.81,31.79,31.79,1100.0,17.0892,17.0946,17.0838,17.0838,1100.0
2011-05-24 11:25:00,31.78,31.9,31.78,31.85,1400.0,17.0784,17.1429,17.0784,17.1161,1400.0
2011-05-24 11:30:00,31.91,32.05,31.91,32.05,700.0,17.1483,17.2235,17.1483,17.2235,700.0
2011-05-24 11:35:00,32.08,32.15,32.08,32.15,600.0,17.2397,17.2773,17.2397,17.2773,600.0
2011-05-24 11:40:00,32.22,32.23,32.0,32.09,4300.0,17.3149,17.3203,17.1967,17.245,4300.0
2011-05-24 11:45:00,32.1,32.27,32.1,32.27,4100.0,17.2504,17.3418,17.2504,17.3418,4100.0
2011-05-24 11:50:00,32.26,32.26,32.25,32.25,600.0,17.3364,17.3364,17.331,17.331,600.0
2011-05-24 11:55:00,32.25,32.27,32.25,32.27,300.0,17.331,17.3418,17.331,17.3418,300.0
2011-05-24 12:00:00,32.26,32.29,32.24,32.24,700.0,17.3364,17.3525,17.3257,17.3257,700.0
2011-05-24 12:05:00,32.25,32.25,32.21,32.21,500.0,17.331,17.331,17.3095,17.3095,500.0
2011-05-24 12:10:00,32.21,32.21,32.21,32.21,0.0,17.3095,17.3095,17.3095,17.3095,0.0
2011-05-24 12:15:00,32.23,32.24,32.21,32.21,700.0,17.3203,17.3257,17.3095,17.3095,700.0
2011-05-24 12:20:00,32.18,32.23,32.17,32.23,800.0,17.2934,17.3203,17.288,17.3203,800.0
2011-05-24 12:25:00,32.21,32.21,32.18,32.19,800.0,17.3095,17.3095,17.2934,17.2988,800.0
2011-05-24 12:30:00,32.18,32.2,32.17,32.2,1700.0,17.2934,17.3042,17.288,17.3042,1700.0
2011-05-24 12:35:00,32.23,32.23,32.23,32.23,300.0,17.3203,17.3203,17.3203,17.3203,300.0
2011-05-24 12:40:00,32.23,32.34,32.23,32.34,800.0,17.3203,17.3794,17.3203,17.3794,800.0
2011-05-24 12:45:00,32.31,32.36,32.31,32.35,1100.0,17.3633,17.3901,17.3633,17.3848,1100.0
2011-05-24 12:50:00,32.3,32.3,32.26,32.26,200.0,17.3579,17.3579,17.3364,17.3364,200.0
2011-05-24 12:55:00,32.26,32.28,32.26,32.26,900.0,17.3364,17.3471,17.3364,17.3364,900.0
2011-05-24 13:00:00,32.26,32.26,32.26,32.26,300.0,17.3364,17.3364,17.3364,17.3364,300.0
2011-05-24 13:05:00,32.32,32.39,32.32,32.37,500.0,17.3686,17.4063,17.3686,17.3955,500.0
2011-05-24 13:10:00,32.37,32.38,32.35,32.35,3000.0,17.3955,17.4009,17.3848,17.3848,3000.0
2011-05-24 13:15:00,32.36,32.37,32.34,32.34,5400.0,17.3901,17.3955,17.3794,17.3794,5400.0
2011-05-24 13:20:00,32.34,32.35,32.33,32.35,3500.0,17.3794,17.3848,17.374,17.3848,3500.0
2011-05-24 13:25:00,32.34,32.34,32.31,32.31,900.0,17.3794,17.3794,17.3633,17.3633,900.0
2011-05-24 13:30:00,32.3,32.39,32.3,32.3,2700.0,17.3579,17.4063,17.3579,17.3579,2700.0
2011-05-24 13:35:00,32.3,32.32,32.3,32.32,2100.0,17.3579,17.3686,17.3579,17.3686,2100.0
2011-05-24 13:40:00,32.31,32.36,32.3,32.35,1400.0,17.3633,17.3901,17.3579,17.3848,1400.0
2011-05-24 13:45:00,32.35,32.35,32.35,32.35,2000.0,17.3848,17.3848,17.3848,17.3848,2000.0
2011-05-24 13:50:00,32.34,32.37,32.33,32.37,2400.0,17.3794,17.3955,17.374,17.3955,2400.0
2011-05-24 13:55:00,32.37,32.37,32.36,32.36,300.0,17.3955,17.3955,17.3901,17.3901,300.0
2011-05-24 14:00:00,32.37,32.37,32.35,32.35,1100.0,17.3955,17.3955,17.3848,17.3848,1100.0
2011-05-24 14:05:00,32.37,32.43,32.36,32.36,2500.0,17.3955,17.4278,17.3901,17.3901,2500.0
2011-05-24 14:10:00,32.37,32.4,32.36,32.39,1500.0,17.3955,17.4116,17.3901,17.4063,1500.0
2011-05-24 14:15:00,32.4,32.4,32.39,32.4,800.0,17.4116,17.4116,17.4063,17.4116,800.0
2011-05-24 14:20:00,32.4,32.47,32.39,32.4,14100.0,17.4116,17.4493,17.4063,17.4116,14100.0
2011-05-24 14:25:00,32.39,32.43,32.39,32.39,4800.0,17.4063,17.4278,17.4063,17.4063,4800.0
2011-05-24 14:30:00,32.38,32.43,32.38,32.43,1000.0,17.4009,17.4278,17.4009,17.4278,1000.0
2011-05-24 14:35:00,32.43,32.5,32.43,32.5,2900.0,17.4278,17.4654,17.4278,17.4654,2900.0
2011-05-24 14:40:00,32.53,32.57,32.53,32.57,300.0,17.4815,17.503,17.4815,17.503,300.0
2011-05-24 14:45:00,32.57,32.61,32.52,32.52,2100.0,17.503,17.5245,17.4761,17.4761,2100.0
2011-05-24 14:50:00,32.53,32.58,32.53,32.58,600.0,17.4815,17.5084,17.4815,17.5084,600.0
2011-05-24 14:55:00,32.64,32.64,32.55,32.58,2900.0,17.5406,17.5406,17.4922,17.5084,2900.0
2011-05-24 15:00:00,32.68,32.68,32.58,32.58,1300.0,17.5621,17.5621,17.5084,17.5084,1300.0
2011-05-24 15:05:00,32.67,32.67,32.53,32.53,900.0,17.5567,17.5567,17.4815,17.4815,900.0
2011-05-24 15:10:00,32.53,32.55,32.52,32.55,800.0,17.4815,17.4922,17.4761,17.4922,800.0
2011-05-24 15:15:00,32.57,32.59,32.5,32.54,1900.0,17.503,17.5137,17.4654,17.4869,1900.0
2011-05-24 15:20:00,32.57,32.65,32.51,32.52,1900.0,17.503,17.546,17.4707,17.4761,1900.0
2011-05-24 15:25:00,32.57,32.58,32.54,32.58,1400.0,17.503,17.5084,17.4869,17.5084,1400.0
2011-05-24 15:30:00,32.55,32.56,32.47,32.48,7200.0,17.4922,17.4976,17.4493,17.4546,7200.0
2011-05-24 15:35:00,32.51,32.55,32.5,32.55,5300.0,17.4707,17.4922,17.4654,17.4922,5300.0
2011-05-24 15:40:00,32.51,32.52,32.49,32.52,3700.0,17.4707,17.4761,17.46,17.4761,3700.0
2011-05-24 15:45:00,32.5,32.52,32.46,32.49,12400.0,17.4654,17.4761,17.4439,17.46,12400.0
2011-05-24 15:50:00,32.5,32.51,32.47,32.48,6400.0,17.4654,17.4707,17.4493,17.4546,6400.0
2011-05-24 15:55:00,32.47,32.52,32.47,32.49,26700.0,17.4493,17.4761,17.4493,17.46,26700.0
2011-05-25 09:30:00,32.31,32.5,32.31,32.5,2100.0,17.3633,17.4654,17.3633,17.4654,2100.0
2011-05-25 09:35:00,32.53,32.77,32.53,32.77,800.0,17.4815,17.6105,17.4815,17.6105,800.0
2011-05-25 09:40:00,32.81,32.81,32.55,32.56,1000.0,17.632,17.632,17.4922,17.4976,1000.0
2011-05-25 09:45:00,32.64,32.81,32.6,32.77,2800.0,17.5406,17.632,17.5191,17.6105,2800.0
2011-05-25 09:50:00,32.77,32.8,32.6,32.62,2600.0,17.6105,17.6266,17.5191,17.5299,2600.0
2011-05-25 09:55:00,32.62,32.79,32.62,32.77,1300.0,17.5299,17.6212,17.5299,17.6105,1300.0
2011-05-25 10:00:00,32.81,32.82,32.66,32.66,2000.0,17.632,17.6373,17.5514,17.5514,2000.0
2011-05-25 10:05:00,32.66,32.67,32.6,32.67,1100.0,17.5514,17.5567,17.5191,17.5567,1100.0
2011-05-25 10:10:00,32.64,32.64,32.44,32.44,15700.0,17.5406,17.5406,17.4331,17.4331,15700.0
2011-05-25 10:15:00,32.44,32.47,32.4,32.43,6800.0,17.4331,17.4493,17.4116,17.4278,6800.0
2011-05-25 10:20:00,32.43,32.61,32.43,32.61,6600.0,17.4278,17.5245,17.4278,17.5245,6600.0
2011-05-25 10:25:00,32.67,32.71,32.66,32.67,1000.0,17.5567,17.5782,17.5514,17.5567,1000.0
2011-05-25 10:30:00,32.7,32.7,32.67,32.7,800.0,17.5729,17.5729,17.5567,17.5729,800.0
2011-05-25 10:35:00,32.73,32.86,32.72,32.86,1400.0,17.589,17.6588,17.5836,17.6588,1400.0
2011-05-25 10:40:00,32.87,32.9,32.8,32.82,1600.0,17.6642,17.6803,17.6266,17.6373,1600.0
2011-05-25 10:45:00,32.86,32.96,32.84,32.85,2400.0,17.6588,17.7126,17.6481,17.6535,2400.0
2011-05-25 10:50:00,32.89,32.93,32.86,32.91,1000.0,17.675,17.6965,17.6588,17.6857,1000.0
2011-05-25 10:55:00,32.9,33.04,32.9,32.98,2100.0,17.6803,17.7556,17.6803,17.7233,2100.0
2011-05-25 11:00:00,32.98,33.04,32.97,32.98,1500.0,17.7233,17.7556,17.7179,17.7233,1500.0
2011-05-25 11:05:00,33.0,33.07,32.97,33.03,1200.0,17.7341,17.7717,17.7179,17.7502,1200.0
2011-05-25 11:10:00,32.99,33.15,32.99,33.1,10800.0,17.7287,17.8147,17.7287,17.7878,10800.0
2011-05-25 11:15:00,33.1,33.22,33.08,33.16,1400.0,17.7878,17.8523,17.7771,17.8201,1400.0
2011-05-25 11:20:00,33.23,33.23,33.2,33.23,400.0,17.8577,17.8577,17.8416,17.8577,400.0
2011-05-25 11:25:00,33.16,33.21,33.13,33.21,1600.0,17.8201,17.8469,17.8039,17.8469,1600.0
2011-05-25 11:30:00,33.16,33.23,33.12,33.23,1000.0,17.8201,17.8577,17.7986,17.8577,1000.0
2011-05-25 11:35:00,33.14,33.18,33.12,33.12,700.0,17.8093,17.8308,17.7986,17.7986,700.0
2011-05-25 11:40:00,33.11,33.17,33.1,33.17,500.0,17.7932,17.8254,17.7878,17.8254,500.0
2011-05-25 11:45:00,33.18,33.25,33.18,33.25,500.0,17.8308,17.8684,17.8308,17.8684,500.0
2011-05-25 11:50:00,33.24,33.24,33.14,33.14,900.0,17.863,17.863,17.8093,17.8093,900.0
2011-05-25 11:55:00,33.18,33.22,33.18,33.22,200.0,17.8308,17.8523,17.8308,17.8523,200.0
2011-05-25 12:00:00,33.24,33.28,33.24,33.28,600.0,17.863,17.8845,17.863,17.8845,600.0
2011-05-25 12:05:00,33.28,33.33,33.26,33.26,2300.0,17.8845,17.9114,17.8738,17.8738,2300.0
2011-05-25 12:10:00,33.3,33.34,33.29,33.34,1100.0,17.8953,17.9168,17.8899,17.9168,1100.0
2011-05-25 12:15:00,33.33,33.33,33.29,33.29,200.0,17.9114,17.9114,17.8899,17.8899,200.0
2011-05-25 12:20:00,33.28,33.38,33.28,33.38,900.0,17.8845,17.9383,17.8845,17.9383,900.0
2011-05-25 12:25:00,33.41,33.42,33.38,33.42,700.0,17.9544,17.9598,17.9383,17.9598,700.0
2011-05-25 12:30:00,33.48,33.48,33.34,33.34,600.0,17.992,17.992,17.9168,17.9168,600.0
2011-05-25 12:35:00,33.46,33.46,33.31,33.36,2200.0,17.9813,17.9813,17.9007,17.9275,2200.0
2011-05-25 12:40:00,33.33,33.37,33.28,33.37,1200.0,17.9114,17.9329,17.8845,17.9329,1200.0
2011-05-25 12:45:00,33.41,33.41,33.41,33.41,100.0,17.9544,17.9544,17.9544,17.9544,100.0
2011-05-25 12:50:00,33.38,33.38,33.31,33.37,1100.0,17.9383,17.9383,17.9007,17.9329,1100.0
2011-05-25 12:55:00,33.39,33.39,33.37,33.37,200.0,17.9437,17.9437,17.9329,17.9329,200.0
2011-05-25 13:00:00,33.4,33.46,33.4,33.4,400.0,17.949,17.9813,17.949,17.949,400.0
2011-05-25 13:05:00,33.4,33.4,33.4,33.4,0.0,17.949,17.949,17.949,17.949,0.0
2011-05-25 13:10:00,33.45,33.45,33.45,33.45,100.0,17.9759,17.9759,17.9759,17.9759,100.0
2011-05-25 13:15:00,33.47,33.49,33.45,33.49,500.0,17.9866,17.9974,17.9759,17.9974,500.0
2011-05-25 13:20:00,33.49,33.73,33.39,33.45,20200.0,17.9974,18.1264,17.9437,17.9759,20200.0
2011-05-25 13:25:00,33.43,33.48,33.4,33.48,600.0,17.9652,17.992,17.949,17.992,600.0
2011-05-25 13:30:00,33.45,33.58,33.45,33.51,1800.0,17.9759,18.0458,17.9759,18.0081,1800.0
2011-05-25 13:35:00,33.53,33.64,33.53,33.61,600.0,18.0189,18.078,18.0189,18.0619,600.0
2011-05-25 13:40:00,33.61,33.64,33.57,33.59,1600.0,18.0619,18.078,18.0404,18.0511,1600.0
2011-05-25 13:45:00,33.55,33.59,33.48,33.49,1400.0,18.0296,18.0511,17.992,17.9974,1400.0
2011-05-25 13:50:00,33.54,33.58,33.54,33.58,800.0,18.0243,18.0458,18.0243,18.0458,800.0
2011-05-25 13:55:00,33.55,33.59,33.52,33.52,1200.0,18.0296,18.0511,18.0135,18.0135,1200.0
2011-05-25 14:00:00,33.52,33.57,33.52,33.57,1100.0,18.0135,18.0404,18.0135,18.0404,1100.0
2011-05-25 14:05:00,33.61,33.64,33.57,33.64,1800.0,18.0619,18.078,18.0404,18.078,1800.0
2011-05-25 14:10:00,33.64,33.66,33.64,33.66,1300.0,18.078,18.0888,18.078,18.0888,1300.0
2011-05-25 14:15:00,33.65,33.65,33.63,33.63,600.0,18.0834,18.0834,18.0726,18.0726,600.0
2011-05-25 14:20:00,33.67,33.67,33.65,33.67,1200.0,18.0941,18.0941,18.0834,18.0941,1200.0
2011-05-25 14:25:00,33.67,33.71,33.67,33.71,2200.0,18.0941,18.1156,18.0941,18.1156,2200.0
2011-05-25 14:30:00,33.73,33.74,33.69,33.69,1400.0,18.1264,18.1317,18.1049,18.1049,1400.0
2011-05-25 14:35:00,33.66,33.7,33.57,33.58,2500.0,18.0888,18.1102,18.0404,18.0458,2500.0
2011-05-25 14:40:00,33.59,33.61,33.57,33.61,1400.0,18.0511,18.0619,18.0404,18.0619,1400.0
2011-05-25 14:45:00,33.6,33.61,33.57,33.59,3500.0,18.0565,18.0619,18.0404,18.0511,3500.0
2011-05-25 14:50:00,33.6,33.62,33.57,33.57,4700.0,18.0565,18.0673,18.0404,18.0404,4700.0
2011-05-25 14:55:00,33.53,33.54,33.38,33.44,2100.0,18.0189,18.0243,17.9383,17.9705,2100.0
2011-05-25 15:00:00,33.4,33.49,33.36,33.4,4300.0,17.949,17.9974,17.9275,17.949,4300.0
2011-05-25 15:05:00,33.45,33.51,33.42,33.48,1900.0,17.9759,18.0081,17.9598,17.992,1900.0
2011-05-25 15:10:00,33.5,33.52,33.48,33.52,1600.0,18.0028,18.0135,17.992,18.0135,1600.0
2011-05-25 15:15:00,33.5,33.52,33.38,33.52,2200.0,18.0028,18.0135,17.9383,18.0135,2200.0
2011-05-25 15:20:00,33.57,33.58,33.35,33.41,4500.0,18.0404,18.0458,17.9222,17.9544,4500.0
2011-05-25 15:25:00,33.47,33.55,33.47,33.52,2000.0,17.9866,18.0296,17.9866,18.0135,2000.0
2011-05-25 15:30:00,33.53,33.54,33.4,33.42,4100.0,18.0189,18.0243,17.949,17.9598,4100.0
2011-05-25 15:35:00,33.45,33.51,33.36,33.36,3500.0,17.9759,18.0081,17.9275,17.9275,3500.0
2011-05-25 15:40:00,33.35,33.39,33.25,33.29,4900.0,17.9222,17.9437,17.8684,17.8899,4900.0
2011-05-25 15:45:00,33.33,33.37,33.26,33.33,6900.0,17.9114,17.9329,17.8738,17.9114,6900.0
2011-05-25 15:50:00,33.31,33.31,33.18,33.19,6900.0,17.9007,17.9007,17.8308,17.8362,6900.0
2011-05-25 15:55:00,33.17,33.2,33.13,33.2,10500.0,17.8254,17.8416,17.8039,17.8416,10500.0
2011-05-26 09:30:00,33.17,33.2,32.24,32.38,18200.0,17.8254,17.8416,17.3257,17.4009,18200.0
2011-05-26 09:35:00,32.51,32.63,32.51,32.63,1600.0,17.4707,17.5352,17.4707,17.5352,1600.0
2011-05-26 09:40:00,32.63,32.69,32.58,32.69,700.0,17.5352,17.5675,17.5084,17.5675,700.0
2011-05-26 09:45:00,32.74,32.74,32.54,32.59,3200.0,17.5943,17.5943,17.4869,17.5137,3200.0
2011-05-26 09:50:00,32.63,32.63,32.52,32.52,1500.0,17.5352,17.5352,17.4761,17.4761,1500.0
2011-05-26 09:55:00,32.52,32.53,32.4,32.4,2400.0,17.4761,17.4815,17.4116,17.4116,2400.0
2011-05-26 10:00:00,32.45,32.56,32.4,32.52,2200.0,17.4385,17.4976,17.4116,17.4761,2200.0
2011-05-26 10:05:00,32.52,32.57,32.52,32.57,1100.0,17.4761,17.503,17.4761,17.503,1100.0
2011-05-26 10:10:00,32.59,32.66,32.53,32.53,2100.0,17.5137,17.5514,17.4815,17.4815,2100.0
2011-05-26 10:15:00,32.53,32.53,32.53,32.53,0.0,17.4815,17.4815,17.4815,17.4815,0.0
2011-05-26 10:20:00,32.67,32.71,32.67,32.71,300.0,17.5567,17.5782,17.5567,17.5782,300.0
2011-05-26 10:25:00,32.81,32.81,32.74,32.8,500.0,17.632,17.632,17.5943,17.6266,500.0
2011-05-26 10:30:00,32.74,32.76,32.61,32.69,1900.0,17.5943,17.6051,17.5245,17.5675,1900.0
2011-05-26 10:35:00,32.72,32.83,32.72,32.83,1000.0,17.5836,17.6427,17.5836,17.6427,1000.0
2011-05-26 10:40:00,32.83,32.83,32.78,32.83,300.0,17.6427,17.6427,17.6158,17.6427,300.0
2011-05-26 10:45:00,32.83,32.83,32.77,32.77,900.0,17.6427,17.6427,17.6105,17.6105,900.0
2011-05-26 10:50:00,32.77,32.79,32.62,32.62,2700.0,17.6105,17.6212,17.5299,17.5299,2700.0
2011-05-26 10:55:00,32.62,32.64,32.62,32.64,500.0,17.5299,17.5406,17.5299,17.5406,500.0
2011-05-26 11:00:00,32.65,32.65,32.65,32.65,600.0,17.546,17.546,17.546,17.546,600.0
2011-05-26 11:05:00,32.66,32.67,32.65,32.67,800.0,17.5514,17.5567,17.546,17.5567,800.0
2011-05-26 11:10:00,32.67,32.71,32.67,32.68,1000.0,17.5567,17.5782,17.5567,17.5621,1000.0
2011-05-26 11:15:00,32.69,32.81,32.68,32.79,7000.0,17.5675,17.632,17.5621,17.6212,7000.0
2011-05-26 11:20:00,32.82,32.83,32.76,32.76,3800.0,17.6373,17.6427,17.6051,17.6051,3800.0
2011-05-26 11:25:00,32.78,32.82,32.75,32.8,2800.0,17.6158,17.6373,17.5997,17.6266,2800.0
2011-05-26 11:30:00,32.83,33.0,32.82,33.0,1500.0,17.6427,17.7341,17.6373,17.7341,1500.0
2011-05-26 11:35:00,32.98,32.98,32.93,32.96,1300.0,17.7233,17.7233,17.6965,17.7126,1300.0
2011-05-26 11:40:00,32.95,32.97,32.92,32.96,1300.0,17.7072,17.7179,17.6911,17.7126,1300.0
2011-05-26 11:45:00,32.98,33.0,32.95,33.0,800.0,17.7233,17.7341,17.7072,17.7341,800.0
2011-05-26 11:50:00,33.06,33.13,33.06,33.09,1000.0,17.7663,17.8039,17.7663,17.7824,1000.0
2011-05-26 11:55:00,33.06,33.07,32.92,33.0,1800.0,17.7663,17.7717,17.6911,17.7341,1800.0
2011-05-26 12:00:00,33.0,33.05,33.0,33.0,1500.0,17.7341,17.7609,17.7341,17.7341,1500.0
2011-05-26 12:05:00,32.99,33.02,32.99,32.99,1800.0,17.7287,17.7448,17.7287,17.7287,1800.0
2011-05-26 12:10:00,33.0,33.03,32.99,32.99,1200.0,17.7341,17.7502,17.7287,17.7287,1200.0
2011-05-26 12:15:00,33.05,33.05,32.99,32.99,1400.0,17.7609,17.7609,17.7287,17.7287,1400.0
2011-05-26 12:20:00,32.95,32.95,32.95,32.95,400.0,17.7072,17.7072,17.7072,17.7072,400.0
2011-05-26 12:25:00,33.03,33.03,32.98,33.01,300.0,17.7502,17.7502,17.7233,17.7394,300.0
2011-05-26 12:30:00,33.0,33.03,33.0,33.03,3400.0,17.7341,17.7502,17.7341,17.7502,3400.0
2011-05-26 12:35:00,33.1,33.1,33.06,33.06,800.0,17.7878,17.7878,17.7663,17.7663,800.0
2011-05-26 12:40:00,33.09,33.29,33.09,33.29,700.0,17.7824,17.8899,17.7824,17.8899,700.0
2011-05-26 12:45:00,33.31,33.41,33.29,33.37,2300.0,17.9007,17.9544,17.8899,17.9329,2300.0
2011-05-26 12:50:00,33.38,33.38,33.29,33.29,1000.0,17.9383,17.9383,17.8899,17.8899,1000.0
2011-05-26 12:55:00,33.35,33.46,33.35,33.39,3100.0,17.9222,17.9813,17.9222,17.9437,3100.0
2011-05-26 13:00:00,33.4,33.42,33.4,33.41,2000.0,17.949,17.9598,17.949,17.9544,2000.0
2011-05-26 13:05:00,33.4,33.4,33.39,33.39,800.0,17.949,17.949,17.9437,17.9437,800.0
2011-05-26 13:10:00,33.41,33.41,33.37,33.37,800.0,17.9544,17.9544,17.9329,17.9329,800.0
2011-05-26 13:15:00,33.36,33.4,33.36,33.4,1900.0,17.9275,17.949,17.9275,17.949,1900.0
2011-05-26 13:20:00,33.41,33.41,33.38,33.41,1300.0,17.9544,17.9544,17.9383,17.9544,1300.0
2011-05-26 13:25:00,33.41,33.41,33.38,33.39,1100.0,17.9544,17.9544,17.9383,17.9437,1100.0
2011-05-26 13:30:00,33.37,33.37,33.32,33.32,500.0,17.9329,17.9329,17.906,17.906,500.0
2011-05-26 13:35:00,33.38,33.38,33.34,33.35,1500.0,17.9383,17.9383,17.9168,17.9222,1500.0
2011-05-26 13:40:00,33.31,33.31,33.16,33.25,3200.0,17.9007,17.9007,17.8201,17.8684,3200.0
2011-05-26 13:45:00,33.25,33.25,33.25,33.25,0.0,17.8684,17.8684,17.8684,17.8684,0.0
2011-05-26 13:50:00,33.27,33.27,33.23,33.23,500.0,17.8792,17.8792,17.8577,17.8577,500.0
2011-05-26 13:55:00,33.26,33.29,33.21,33.29,1000.0,17.8738,17.8899,17.8469,17.8899,1000.0
2011-05-26 14:00:00,33.32,33.39,33.24,33.39,1200.0,17.906,17.9437,17.863,17.9437,1200.0
2011-05-26 14:05:00,33.21,33.34,33.21,33.32,1800.0,17.8469,17.9168,17.8469,17.906,1800.0
2011-05-26 14:10:00,33.26,33.38,33.24,33.38,1700.0,17.8738,17.9383,17.863,17.9383,1700.0
2011-05-26 14:15:00,33.38,33.39,33.38,33.38,600.0,17.9383,17.9437,17.9383,17.9383,600.0
2011-05-26 14:20:00,33.38,33.45,33.32,33.45,1900.0,17.9383,17.9759,17.906,17.9759,1900.0
2011-05-26 14:25:00,33.6,33.63,33.54,33.54,1700.0,18.0565,18.0726,18.0243,18.0243,1700.0
2011-05-26 14:30:00,33.61,33.72,33.61,33.67,1700.0,18.0619,18.121,18.0619,18.0941,1700.0
2011-05-26 14:35:00,33.68,33.68,33.61,33.61,1200.0,18.0995,18.0995,18.0619,18.0619,1200.0
2011-05-26 14:40:00,33.56,33.59,33.52,33.52,1100.0,18.035,18.0511,18.0135,18.0135,1100.0
2011-05-26 14:45:00,33.56,33.6,33.49,33.6,700.0,18.035,18.0565,17.9974,18.0565,700.0
2011-05-26 14:50:00,33.63,33.63,33.54,33.54,1300.0,18.0726,18.0726,18.0243,18.0243,1300.0
2011-05-26 14:55:00,33.53,33.56,33.46,33.54,900.0,18.0189,18.035,17.9813,18.0243,900.0
2011-05-26 15:00:00,33.54,33.54,33.52,33.54,600.0,18.0243,18.0243,18.0135,18.0243,600.0
2011-05-26 15:05:00,33.54,33.55,33.49,33.49,1400.0,18.0243,18.0296,17.9974,17.9974,1400.0
2011-05-26 15:10:00,33.49,33.53,33.47,33.53,500.0,17.9974,18.0189,17.9866,18.0189,500.0
2011-05-26 15:15:00,33.51,33.53,33.51,33.53,400.0,18.0081,18.0189,18.0081,18.0189,400.0
2011-05-26 15:20:00,33.54,33.62,33.52,33.62,3600.0,18.0243,18.0673,18.0135,18.0673,3600.0
2011-05-26 15:25:00,33.69,33.69,33.67,33.68,1100.0,18.1049,18.1049,18.0941,18.0995,1100.0
2011-05-26 15:30:00,33.68,33.68,33.57,33.57,2400.0,18.0995,18.0995,18.0404,18.0404,2400.0
2011-05-26 15:35:00,33.57,33.6,33.55,33.6,1900.0,18.0404,18.0565,18.0296,18.0565,1900.0
2011-05-26 15:40:00,33.6,33.6,33.48,33.52,3800.0,18.0565,18.0565,17.992,18.0135,3800.0
2011-05-26 15:45:00,33.5,33.5,33.31,33.36,3500.0,18.0028,18.0028,17.9007,17.9275,3500.0
2011-05-26 15:50:00,33.38,33.45,33.38,33.44,5900.0,17.9383,17.9759,17.9383,17.9705,5900.0
2011-05-26 15:55:00,33.44,33.45,33.41,33.42,7400.0,17.9705,17.9759,17.9544,17.9598,7400.0
2011-05-27 09:30:00,33.61,33.71,33.57,33.61,3100.0,18.0619,18.1156,18.0404,18.0619,3100.0
2011-05-27 09:35:00,33.63,33.63,33.63,33.63,100.0,18.0726,18.0726,18.0726,18.0726,100.0
2011-05-27 09:40:00,33.68,33.75,33.68,33.75,900.0,18.0995,18.1371,18.0995,18.1371,900.0
2011-05-27 09:45:00,33.98,33.98,33.89,33.89,1200.0,18.2607,18.2607,18.2124,18.2124,1200.0
2011-05-27 09:50:00,33.94,33.94,33.73,33.73,1400.0,18.2392,18.2392,18.1264,18.1264,1400.0
2011-05-27 09:55:00,33.74,33.85,33.74,33.85,1900.0,18.1317,18.1909,18.1317,18.1909,1900.0
2011-05-27 10:00:00,33.95,33.96,33.86,33.87,700.0,18.2446,18.25,18.1962,18.2016,700.0
2011-05-27 10:05:00,33.93,33.93,33.84,33.84,800.0,18.2338,18.2338,18.1855,18.1855,800.0
2011-05-27 10:10:00,33.86,33.86,33.86,33.86,100.0,18.1962,18.1962,18.1962,18.1962,100.0
2011-05-27 10:15:00,33.85,33.87,33.85,33.87,1300.0,18.1909,18.2016,18.1909,18.2016,1300.0
2011-05-27 10:20:00,33.87,33.93,33.81,33.93,600.0,18.2016,18.2338,18.1694,18.2338,600.0
2011-05-27 10:25:00,33.98,33.99,33.91,33.96,900.0,18.2607,18.2661,18.2231,18.25,900.0
2011-05-27 10:30:00,33.98,33.98,33.95,33.98,500.0,18.2607,18.2607,18.2446,18.2607,500.0
2011-05-27 10:35:00,33.98,33.99,33.95,33.98,900.0,18.2607,18.2661,18.2446,18.2607,900.0
2011-05-27 10:40:00,33.97,34.0,33.97,33.98,1900.0,18.2553,18.2715,18.2553,18.2607,1900.0
2011-05-27 10:45:00,33.99,34.0,33.95,34.0,3000.0,18.2661,18.2715,18.2446,18.2715,3000.0
2011-05-27 10:50:00,34.0,34.0,33.96,33.97,7400.0,18.2715,18.2715,18.25,18.2553,7400.0
2011-05-27 10:55:00,34.0,34.06,33.98,33.98,1600.0,18.2715,18.3037,18.2607,18.2607,1600.0
2011-05-27 11:00:00,34.0,34.05,34.0,34.05,1300.0,18.2715,18.2983,18.2715,18.2983,1300.0
2011-05-27 11:05:00,34.07,34.1,34.03,34.1,1700.0,18.3091,18.3252,18.2876,18.3252,1700.0
2011-05-27 11:10:00,34.07,34.2,34.07,34.19,900.0,18.3091,18.3789,18.3091,18.3736,900.0
2011-05-27 11:15:00,34.19,34.2,34.17,34.2,1700.0,18.3736,18.3789,18.3628,18.3789,1700.0
2011-05-27 11:20:00,34.3,34.4,34.3,34.35,1300.0,18.4327,18.4864,18.4327,18.4596,1300.0
2011-05-27 11:25:00,34.3,34.3,34.15,34.27,1800.0,18.4327,18.4327,18.3521,18.4166,1800.0
2011-05-27 11:30:00,34.31,34.31,34.26,34.26,800.0,18.4381,18.4381,18.4112,18.4112,800.0
2011-05-27 11:35:00,34.25,34.27,34.25,34.27,600.0,18.4058,18.4166,18.4058,18.4166,600.0
2011-05-27 11:40:00,34.29,34.33,34.23,34.33,2700.0,18.4273,18.4488,18.3951,18.4488,2700.0
2011-05-27 11:45:00,34.39,34.46,34.39,34.46,1600.0,18.4811,18.5187,18.4811,18.5187,1600.0
2011-05-27 11:50:00,34.47,34.53,34.46,34.47,2100.0,18.524,18.5563,18.5187,18.524,2100.0
2011-05-27 11:55:00,34.49,34.49,34.42,34.43,900.0,18.5348,18.5348,18.4972,18.5025,900.0
2011-05-27 12:00:00,34.43,34.46,34.38,34.4,1100.0,18.5025,18.5187,18.4757,18.4864,1100.0
2011-05-27 12:05:00,34.38,34.38,34.34,34.38,1300.0,18.4757,18.4757,18.4542,18.4757,1300.0
2011-05-27 12:10:00,34.4,34.4,34.35,34.35,1200.0,18.4864,18.4864,18.4596,18.4596,1200.0
2011-05-27 12:15:00,34.32,34.4,34.32,34.4,1000.0,18.4434,18.4864,18.4434,18.4864,1000.0
2011-05-27 12:20:00,34.45,34.48,34.45,34.48,800.0,18.5133,18.5294,18.5133,18.5294,800.0
2011-05-27 12:25:00,34.51,34.51,34.47,34.51,300.0,18.5455,18.5455,18.524,18.5455,300.0
2011-05-27 12:30:00,34.53,34.59,34.44,34.44,1700.0,18.5563,18.5885,18.5079,18.5079,1700.0
2011-05-27 12:35:00,34.47,34.47,34.47,34.47,300.0,18.524,18.524,18.524,18.524,300.0
2011-05-27 12:40:00,34.44,34.46,34.42,34.46,1500.0,18.5079,18.5187,18.4972,18.5187,1500.0
2011-05-27 12:45:00,34.42,34.47,34.42,34.46,600.0,18.4972,18.524,18.4972,18.5187,600.0
2011-05-27 12:50:00,34.45,34.46,34.45,34.46,300.0,18.5133,18.5187,18.5133,18.5187,300.0
2011-05-27 12:55:00,34.43,34.43,34.36,34.41,1200.0,18.5025,18.5025,18.4649,18.4918,1200.0
2011-05-27 13:00:00,34.39,34.4,34.36,34.36,700.0,18.4811,18.4864,18.4649,18.4649,700.0
2011-05-27 13:05:00,34.4,34.4,34.38,34.38,200.0,18.4864,18.4864,18.4757,18.4757,200.0
2011-05-27 13:10:00,34.38,34.46,34.38,34.41,1800.0,18.4757,18.5187,18.4757,18.4918,1800.0
2011-05-27 13:15:00,34.38,34.39,34.37,34.38,700.0,18.4757,18.4811,18.4703,18.4757,700.0
2011-05-27 13:20:00,34.38,34.39,34.38,34.39,800.0,18.4757,18.4811,18.4757,18.4811,800.0
2011-05-27 13:25:00,34.39,34.4,34.38,34.4,1300.0,18.4811,18.4864,18.4757,18.4864,1300.0
2011-05-27 13:30:00,34.4,34.42,34.4,34.42,1000.0,18.4864,18.4972,18.4864,18.4972,1000.0
2011-05-27 13:35:00,34.4,34.4,34.35,34.35,1900.0,18.4864,18.4864,18.4596,18.4596,1900.0
2011-05-27 13:40:00,34.39,34.39,34.35,34.36,3000.0,18.4811,18.4811,18.4596,18.4649,3000.0
2011-05-27 13:45:00,34.36,34.36,34.36,34.36,400.0,18.4649,18.4649,18.4649,18.4649,400.0
2011-05-27 13:50:00,34.36,34.37,34.36,34.37,200.0,18.4649,18.4703,18.4649,18.4703,200.0
2011-05-27 13:55:00,34.38,34.4,34.37,34.37,2000.0,18.4757,18.4864,18.4703,18.4703,2000.0
2011-05-27 14:00:00,34.38,34.38,34.36,34.36,1700.0,18.4757,18.4757,18.4649,18.4649,1700.0
2011-05-27 14:05:00,34.36,34.36,34.27,34.33,4400.0,18.4649,18.4649,18.4166,18.4488,4400.0
2011-05-27 14:10:00,34.35,34.41,34.35,34.39,1300.0,18.4596,18.4918,18.4596,18.4811,1300.0
2011-05-27 14:15:00,34.39,34.39,34.34,34.35,1100.0,18.4811,18.4811,18.4542,18.4596,1100.0
2011-05-27 14:20:00,34.32,34.36,34.32,34.32,1600.0,18.4434,18.4649,18.4434,18.4434,1600.0
2011-05-27 14:25:00,34.32,34.36,34.32,34.36,400.0,18.4434,18.4649,18.4434,18.4649,400.0
2011-05-27 14:30:00,34.36,34.36,34.32,34.34,3100.0,18.4649,18.4649,18.4434,18.4542,3100.0
2011-05-27 14:35:00,34.34,34.39,34.32,34.36,3100.0,18.4542,18.4811,18.4434,18.4649,3100.0
2011-05-27 14:40:00,34.38,34.39,34.32,34.32,1200.0,18.4757,18.4811,18.4434,18.4434,1200.0
2011-05-27 14:45:00,34.32,34.4,34.32,34.38,4800.0,18.4434,18.4864,18.4434,18.4757,4800.0
2011-05-27 14:50:00,34.4,34.4,34.33,34.38,2500.0,18.4864,18.4864,18.4488,18.4757,2500.0
2011-05-27 14:55:00,34.36,34.41,34.36,34.38,2200.0,18.4649,18.4918,18.4649,18.4757,2200.0
2011-05-27 15:00:00,34.36,34.39,34.27,34.39,1000.0,18.4649,18.4811,18.4166,18.4811,1000.0
2011-05-27 15:05:00,34.4,34.45,34.36,34.39,4300.0,18.4864,18.5133,18.4649,18.4811,4300.0
2011-05-27 15:10:00,34.39,34.42,34.39,34.4,2300.0,18.4811,18.4972,18.4811,18.4864,2300.0
2011-05-27 15:15:00,34.4,34.41,34.39,34.39,4900.0,18.4864,18.4918,18.4811,18.4811,4900.0
2011-05-27 15:20:00,34.39,34.4,34.35,34.36,2800.0,18.4811,18.4864,18.4596,18.4649,2800.0
2011-05-27 15:25:00,34.38,34.45,34.34,34.34,2900.0,18.4757,18.5133,18.4542,18.4542,2900.0
2011-05-27 15:30:00,34.4,34.44,34.34,34.41,2500.0,18.4864,18.5079,18.4542,18.4918,2500.0
2011-05-27 15:35:00,34.41,34.45,34.33,34.37,3800.0,18.4918,18.5133,18.4488,18.4703,3800.0
2011-05-27 15:40:00,34.37,34.39,34.29,34.36,3100.0,18.4703,18.4811,18.4273,18.4649,3100.0
2011-05-27 15:45:00,34.39,34.47,34.39,34.45,12600.0,18.4811,18.524,18.4811,18.5133,12600.0
2011-05-27 15:50:00,34.45,34.46,34.41,34.41,6600.0,18.5133,18.5187,18.4918,18.4918,6600.0
2011-05-27 15:55:00,34.41,34.42,34.32,34.38,13400.0,18.4918,18.4972,18.4434,18.4757,13400.0
2011-05-31 09:30:00,34.64,34.64,34.3,34.32,3900.0,18.6154,18.6154,18.4327,18.4434,3900.0
2011-05-31 09:35:00,34.42,34.42,34.35,34.38,3900.0,18.4972,18.4972,18.4596,18.4757,3900.0
2011-05-31 09:40:00,34.38,34.39,34.36,34.39,700.0,18.4757,18.4811,18.4649,18.4811,700.0
2011-05-31 09:45:00,34.39,34.39,34.37,34.37,600.0,18.4811,18.4811,18.4703,18.4703,600.0
2011-05-31 09:50:00,34.38,34.48,34.37,34.48,3300.0,18.4757,18.5294,18.4703,18.5294,3300.0
2011-05-31 09:55:00,34.49,34.53,34.48,34.51,900.0,18.5348,18.5563,18.5294,18.5455,900.0
2011-05-31 10:00:00,34.52,34.52,34.49,34.5,1100.0,18.5509,18.5509,18.5348,18.5402,1100.0
2011-05-31 10:05:00,34.53,34.55,34.49,34.5,14700.0,18.5563,18.567,18.5348,18.5402,14700.0
2011-05-31 10:10:00,34.5,34.52,34.45,34.52,5700.0,18.5402,18.5509,18.5133,18.5509,5700.0
2011-05-31 10:15:00,34.59,34.62,34.5,34.62,1500.0,18.5885,18.6047,18.5402,18.6047,1500.0
2011-05-31 10:20:00,34.68,34.87,34.66,34.86,3700.0,18.6369,18.739,18.6261,18.7336,3700.0
2011-05-31 10:25:00,34.9,34.94,34.9,34.92,1100.0,18.7551,18.7766,18.7551,18.7659,1100.0
2011-05-31 10:30:00,35.0,35.0,34.86,34.95,2700.0,18.8089,18.8089,18.7336,18.782,2700.0
2011-05-31 10:35:00,34.96,34.96,34.9,34.93,4200.0,18.7874,18.7874,18.7551,18.7712,4200.0
2011-05-31 10:40:00,34.91,34.91,34.85,34.9,2400.0,18.7605,18.7605,18.7283,18.7551,2400.0
2011-05-31 10:45:00,34.89,34.92,34.89,34.92,3000.0,18.7498,18.7659,18.7498,18.7659,3000.0
2011-05-31 10:50:00,34.9,34.9,34.77,34.77,1400.0,18.7551,18.7551,18.6853,18.6853,1400.0
2011-05-31 10:55:00,34.82,34.82,34.76,34.77,1600.0,18.7121,18.7121,18.6799,18.6853,1600.0
2011-05-31 11:00:00,34.78,34.87,34.78,34.87,2800.0,18.6906,18.739,18.6906,18.739,2800.0
2011-05-31 11:05:00,34.89,34.89,34.84,34.84,6100.0,18.7498,18.7498,18.7229,18.7229,6100.0
2011-05-31 11:10:00,34.86,34.89,34.86,34.89,1900.0,18.7336,18.7498,18.7336,18.7498,1900.0
2011-05-31 11:15:00,34.89,34.94,34.89,34.91,6500.0,18.7498,18.7766,18.7498,18.7605,6500.0
2011-05-31 11:20:00,34.92,34.92,34.91,34.92,700.0,18.7659,18.7659,18.7605,18.7659,700.0
2011-05-31 11:25:00,34.92,34.94,34.89,34.93,3400.0,18.7659,18.7766,18.7498,18.7712,3400.0
2011-05-31 11:30:00,34.93,34.99,34.93,34.99,2600.0,18.7712,18.8035,18.7712,18.8035,2600.0
2011-05-31 11:35:00,34.99,34.99,34.96,34.98,5800.0,18.8035,18.8035,18.7874,18.7981,5800.0
2011-05-31 11:40:00,34.98,34.98,34.96,34.98,1500.0,18.7981,18.7981,18.7874,18.7981,1500.0
2011-05-31 11:45:00,34.98,35.05,34.98,35.05,4600.0,18.7981,18.8357,18.7981,18.8357,4600.0
2011-05-31 11:50:00,35.05,35.2,35.05,35.2,3300.0,18.8357,18.9163,18.8357,18.9163,3300.0
2011-05-31 11:55:00,35.25,35.31,35.22,35.28,4300.0,18.9432,18.9755,18.9271,18.9593,4300.0
2011-05-31 12:00:00,35.26,35.28,35.21,35.26,2500.0,18.9486,18.9593,18.9217,18.9486,2500.0
2011-05-31 12:05:00,35.32,35.47,35.32,35.38,2400.0,18.9808,19.0614,18.9808,19.0131,2400.0
2011-05-31 12:10:00,35.33,35.39,35.31,35.35,2400.0,18.9862,19.0184,18.9755,18.997,2400.0
2011-05-31 12:15:00,35.35,35.35,35.18,35.23,4100.0,18.997,18.997,18.9056,18.9325,4100.0
2011-05-31 12:20:00,35.24,35.24,35.06,35.07,6000.0,18.9378,18.9378,18.8411,18.8465,6000.0
2011-05-31 12:25:00,35.0,35.02,34.99,35.02,2400.0,18.8089,18.8196,18.8035,18.8196,2400.0
2011-05-31 12:30:00,35.0,35.02,34.94,34.94,5000.0,18.8089,18.8196,18.7766,18.7766,5000.0
2011-05-31 12:35:00,34.97,34.97,34.92,34.93,1700.0,18.7927,18.7927,18.7659,18.7712,1700.0
2011-05-31 12:40:00,34.93,34.93,34.89,34.89,900.0,18.7712,18.7712,18.7498,18.7498,900.0
2011-05-31 12:45:00,34.91,34.94,34.9,34.91,2500.0,18.7605,18.7766,18.7551,18.7605,2500.0
2011-05-31 12:50:00,34.9,34.93,34.9,34.93,1500.0,18.7551,18.7712,18.7551,18.7712,1500.0
2011-05-31 12:55:00,34.92,34.97,34.92,34.93,1800.0,18.7659,18.7927,18.7659,18.7712,1800.0
2011-05-31 13:00:00,34.95,35.0,34.94,35.0,2300.0,18.782,18.8089,18.7766,18.8089,2300.0
2011-05-31 13:05:00,34.95,35.0,34.95,35.0,2900.0,18.782,18.8089,18.782,18.8089,2900.0
2011-05-31 13:10:00,34.98,34.98,34.96,34.97,1300.0,18.7981,18.7981,18.7874,18.7927,1300.0
2011-05-31 13:15:00,34.98,35.03,34.98,35.02,1700.0,18.7981,18.825,18.7981,18.8196,1700.0
2011-05-31 13:20:00,35.03,35.09,35.03,35.03,800.0,18.825,18.8572,18.825,18.825,800.0
2011-05-31 13:25:00,35.05,35.07,35.05,35.05,500.0,18.8357,18.8465,18.8357,18.8357,500.0
2011-05-31 13:30:00,35.07,35.18,35.07,35.18,2500.0,18.8465,18.9056,18.8465,18.9056,2500.0
2011-05-31 13:35:00,35.18,35.23,35.12,35.17,2700.0,18.9056,18.9325,18.8734,18.9002,2700.0
2011-05-31 13:40:00,35.17,35.22,35.13,35.22,1900.0,18.9002,18.9271,18.8787,18.9271,1900.0
2011-05-31 13:45:00,35.21,35.23,35.18,35.18,1600.0,18.9217,18.9325,18.9056,18.9056,1600.0
2011-05-31 13:50:00,35.18,35.29,35.18,35.27,3600.0,18.9056,18.9647,18.9056,18.954,3600.0
2011-05-31 13:55:00,35.26,35.29,35.23,35.23,1200.0,18.9486,18.9647,18.9325,18.9325,1200.0
2011-05-31 14:00:00,35.23,35.28,35.23,35.28,1200.0,18.9325,18.9593,18.9325,18.9593,1200.0
2011-05-31 14:05:00,35.25,35.27,35.23,35.25,3900.0,18.9432,18.954,18.9325,18.9432,3900.0
2011-05-31 14:10:00,35.23,35.3,35.23,35.27,6300.0,18.9325,18.9701,18.9325,18.954,6300.0
2011-05-31 14:15:00,35.24,35.3,35.21,35.3,3000.0,18.9378,18.9701,18.9217,18.9701,3000.0
2011-05-31 14:20:00,35.3,35.3,35.23,35.27,2100.0,18.9701,18.9701,18.9325,18.954,2100.0
2011-05-31 14:25:00,35.24,35.25,35.23,35.24,2200.0,18.9378,18.9432,18.9325,18.9378,2200.0
2011-05-31 14:30:00,35.23,35.24,35.1,35.16,6200.0,18.9325,18.9378,18.8626,18.8948,6200.0
2011-05-31 14:35:00,35.14,35.17,35.14,35.14,8000.0,18.8841,18.9002,18.8841,18.8841,8000.0
2011-05-31 14:40:00,35.14,35.17,35.06,35.14,5600.0,18.8841,18.9002,18.8411,18.8841,5600.0
2011-05-31 14:45:00,35.14,35.19,35.13,35.17,4900.0,18.8841,18.911,18.8787,18.9002,4900.0
2011-05-31 14:50:00,35.13,35.14,35.06,35.11,2900.0,18.8787,18.8841,18.8411,18.868,2900.0
2011-05-31 14:55:00,35.14,35.14,35.09,35.1,1800.0,18.8841,18.8841,18.8572,18.8626,1800.0
2011-05-31 15:00:00,35.1,35.13,34.92,34.92,10400.0,18.8626,18.8787,18.7659,18.7659,10400.0
2011-05-31 15:05:00,34.88,34.98,34.87,34.98,5000.0,18.7444,18.7981,18.739,18.7981,5000.0
2011-05-31 15:10:00,34.99,35.07,34.99,35.01,6200.0,18.8035,18.8465,18.8035,18.8142,6200.0
2011-05-31 15:15:00,34.98,35.13,34.98,35.09,2400.0,18.7981,18.8787,18.7981,18.8572,2400.0
2011-05-31 15:20:00,35.09,35.15,35.04,35.05,7200.0,18.8572,18.8895,18.8304,18.8357,7200.0
2011-05-31 15:25:00,35.05,35.05,34.95,34.98,5800.0,18.8357,18.8357,18.782,18.7981,5800.0
2011-05-31 15:30:00,34.98,35.01,34.98,34.98,5800.0,18.7981,18.8142,18.7981,18.7981,5800.0
2011-05-31 15:35:00,34.97,35.0,34.97,34.99,4600.0,18.7927,18.8089,18.7927,18.8035,4600.0
2011-05-31 15:40:00,34.97,35.0,34.95,35.0,7600.0,18.7927,18.8089,18.782,18.8089,7600.0
2011-05-31 15:45:00,34.98,34.99,34.68,34.8,32200.0,18.7981,18.8035,18.6369,18.7014,32200.0
2011-05-31 15:50:00,34.82,35.0,34.8,34.98,12600.0,18.7121,18.8089,18.7014,18.7981,12600.0
2011-05-31 15:55:00,34.97,34.98,34.86,34.91,30300.0,18.7927,18.7981,18.7336,18.7605,30300.0
2011-06-01 09:30:00,34.74,34.74,34.0,34.0,10900.0,18.6691,18.6691,18.2715,18.2715,10900.0
2011-06-01 09:35:00,34.01,34.2,34.01,34.2,5200.0,18.2768,18.3789,18.2768,18.3789,5200.0
2011-06-01 09:40:00,34.21,34.3,34.21,34.3,900.0,18.3843,18.4327,18.3843,18.4327,900.0
2011-06-01 09:45:00,34.34,34.38,34.28,34.28,2400.0,18.4542,18.4757,18.4219,18.4219,2400.0
2011-06-01 09:50:00,34.25,34.25,34.24,34.24,200.0,18.4058,18.4058,18.4004,18.4004,200.0
2011-06-01 09:55:00,34.24,34.24,34.22,34.22,300.0,18.4004,18.4004,18.3897,18.3897,300.0
2011-06-01 10:00:00,34.16,34.17,34.07,34.09,3100.0,18.3575,18.3628,18.3091,18.3198,3100.0
2011-06-01 10:05:00,34.05,34.07,34.0,34.0,3100.0,18.2983,18.3091,18.2715,18.2715,3100.0
2011-06-01 10:10:00,33.88,33.92,33.71,33.73,2500.0,18.207,18.2285,18.1156,18.1264,2500.0
2011-06-01 10:15:00,33.75,33.85,33.75,33.8,1900.0,18.1371,18.1909,18.1371,18.164,1900.0
2011-06-01 10:20:00,33.84,33.96,33.82,33.82,1900.0,18.1855,18.25,18.1747,18.1747,1900.0
2011-06-01 10:25:00,33.83,33.84,33.83,33.84,500.0,18.1801,18.1855,18.1801,18.1855,500.0
2011-06-01 10:30:00,33.84,33.99,33.84,33.99,1500.0,18.1855,18.2661,18.1855,18.2661,1500.0
2011-06-01 10:35:00,33.99,33.99,33.99,33.99,0.0,18.2661,18.2661,18.2661,18.2661,0.0
2011-06-01 10:40:00,34.05,34.05,34.0,34.01,1700.0,18.2983,18.2983,18.2715,18.2768,1700.0
2011-06-01 10:45:00,34.01,34.03,34.01,34.03,2500.0,18.2768,18.2876,18.2768,18.2876,2500.0
2011-06-01 10:50:00,34.01,34.07,34.01,34.07,1400.0,18.2768,18.3091,18.2768,18.3091,1400.0
2011-06-01 10:55:00,34.06,34.07,34.06,34.07,200.0,18.3037,18.3091,18.3037,18.3091,200.0
2011-06-01 11:00:00,34.03,34.03,34.03,34.03,200.0,18.2876,18.2876,18.2876,18.2876,200.0
2011-06-01 11:05:00,34.03,34.11,34.02,34.11,4600.0,18.2876,18.3306,18.2822,18.3306,4600.0
2011-06-01 11:10:00,34.07,34.19,34.07,34.19,1100.0,18.3091,18.3736,18.3091,18.3736,1100.0
2011-06-01 11:15:00,34.15,34.36,34.14,34.36,4800.0,18.3521,18.4649,18.3467,18.4649,4800.0
2011-06-01 11:20:00,34.4,34.61,34.4,34.61,2900.0,18.4864,18.5993,18.4864,18.5993,2900.0
2011-06-01 11:25:00,34.6,34.73,34.6,34.69,600.0,18.5939,18.6638,18.5939,18.6423,600.0
2011-06-01 11:30:00,34.76,34.76,34.37,34.46,1700.0,18.6799,18.6799,18.4703,18.5187,1700.0
2011-06-01 11:35:00,34.39,34.44,34.37,34.38,500.0,18.4811,18.5079,18.4703,18.4757,500.0
2011-06-01 11:40:00,34.37,34.39,34.31,34.31,1400.0,18.4703,18.4811,18.4381,18.4381,1400.0
2011-06-01 11:45:00,34.24,34.37,34.24,34.31,2500.0,18.4004,18.4703,18.4004,18.4381,2500.0
2011-06-01 11:50:00,34.32,34.43,34.29,34.36,1600.0,18.4434,18.5025,18.4273,18.4649,1600.0
2011-06-01 11:55:00,34.36,34.37,34.35,34.37,500.0,18.4649,18.4703,18.4596,18.4703,500.0
2011-06-01 12:00:00,34.37,34.45,34.33,34.35,1000.0,18.4703,18.5133,18.4488,18.4596,1000.0
2011-06-01 12:05:00,34.29,34.41,34.26,34.26,1400.0,18.4273,18.4918,18.4112,18.4112,1400.0
2011-06-01 12:10:00,34.22,34.22,34.19,34.21,800.0,18.3897,18.3897,18.3736,18.3843,800.0
2011-06-01 12:15:00,34.24,34.27,34.24,34.24,600.0,18.4004,18.4166,18.4004,18.4004,600.0
2011-06-01 12:20:00,34.29,34.46,34.28,34.46,1200.0,18.4273,18.5187,18.4219,18.5187,1200.0
2011-06-01 12:25:00,34.42,34.42,34.34,34.36,1600.0,18.4972,18.4972,18.4542,18.4649,1600.0
2011-06-01 12:30:00,34.36,34.39,34.35,34.39,600.0,18.4649,18.4811,18.4596,18.4811,600.0
2011-06-01 12:35:00,34.48,34.48,34.47,34.47,200.0,18.5294,18.5294,18.524,18.524,200.0
2011-06-01 12:40:00,34.6,34.6,34.49,34.51,2800.0,18.5939,18.5939,18.5348,18.5455,2800.0
2011-06-01 12:45:00,34.56,34.71,34.53,34.6,2900.0,18.5724,18.653,18.5563,18.5939,2900.0
2011-06-01 12:50:00,34.71,34.71,34.58,34.64,1400.0,18.653,18.653,18.5832,18.6154,1400.0
2011-06-01 12:55:00,34.63,34.72,34.59,34.6,4200.0,18.61,18.6584,18.5885,18.5939,4200.0
2011-06-01 13:00:00,34.57,34.67,34.57,34.66,3200.0,18.5778,18.6315,18.5778,18.6261,3200.0
2011-06-01 13:05:00,34.66,34.71,34.66,34.66,2000.0,18.6261,18.653,18.6261,18.6261,2000.0
2011-06-01 13:10:00,34.66,34.66,34.62,34.62,1300.0,18.6261,18.6261,18.6047,18.6047,1300.0
2011-06-01 13:15:00,34.65,34.65,34.56,34.62,3200.0,18.6208,18.6208,18.5724,18.6047,3200.0
2011-06-01 13:20:00,34.66,34.66,34.57,34.57,1400.0,18.6261,18.6261,18.5778,18.5778,1400.0
2011-06-01 13:25:00,34.55,34.61,34.49,34.54,2700.0,18.567,18.5993,18.5348,18.5617,2700.0
2011-06-01 13:30:00,34.56,34.76,34.56,34.75,2300.0,18.5724,18.6799,18.5724,18.6745,2300.0
2011-06-01 13:35:00,34.76,34.82,34.71,34.79,3700.0,18.6799,18.7121,18.653,18.696,3700.0
2011-06-01 13:40:00,34.8,34.81,34.75,34.75,1500.0,18.7014,18.7068,18.6745,18.6745,1500.0
2011-06-01 13:45:00,34.78,34.79,34.74,34.75,1700.0,18.6906,18.696,18.6691,18.6745,1700.0
2011-06-01 13:50:00,34.79,34.97,34.79,34.91,4500.0,18.696,18.7927,18.696,18.7605,4500.0
2011-06-01 13:55:00,34.91,34.95,34.91,34.93,1000.0,18.7605,18.782,18.7605,18.7712,1000.0
2011-06-01 14:00:00,34.91,34.91,34.82,34.82,700.0,18.7605,18.7605,18.7121,18.7121,700.0
2011-06-01 14:05:00,34.86,34.89,34.78,34.78,2800.0,18.7336,18.7498,18.6906,18.6906,2800.0
2011-06-01 14:10:00,34.76,34.8,34.75,34.75,1200.0,18.6799,18.7014,18.6745,18.6745,1200.0
2011-06-01 14:15:00,34.79,34.8,34.75,34.79,2800.0,18.696,18.7014,18.6745,18.696,2800.0
2011-06-01 14:20:00,34.75,34.79,34.75,34.77,1100.0,18.6745,18.696,18.6745,18.6853,1100.0
2011-06-01 14:25:00,34.76,34.83,34.74,34.83,3600.0,18.6799,18.7175,18.6691,18.7175,3600.0
2011-06-01 14:30:00,34.79,34.84,34.75,34.75,3800.0,18.696,18.7229,18.6745,18.6745,3800.0
2011-06-01 14:35:00,34.8,34.8,34.76,34.76,1200.0,18.7014,18.7014,18.6799,18.6799,1200.0
2011-06-01 14:40:00,34.81,34.81,34.67,34.67,1100.0,18.7068,18.7068,18.6315,18.6315,1100.0
2011-06-01 14:45:00,34.75,34.77,34.71,34.74,1600.0,18.6745,18.6853,18.653,18.6691,1600.0
2011-06-01 14:50:00,34.78,34.78,34.74,34.75,2300.0,18.6906,18.6906,18.6691,18.6745,2300.0
2011-06-01 14:55:00,34.76,34.79,34.73,34.76,1700.0,18.6799,18.696,18.6638,18.6799,1700.0
2011-06-01 15:00:00,34.79,34.82,34.73,34.73,1900.0,18.696,18.7121,18.6638,18.6638,1900.0
2011-06-01 15:05:00,34.69,34.79,34.66,34.74,1000.0,18.6423,18.696,18.6261,18.6691,1000.0
2011-06-01 15:10:00,34.71,34.77,34.63,34.63,3000.0,18.653,18.6853,18.61,18.61,3000.0
2011-06-01 15:15:00,34.6,34.63,34.57,34.63,1700.0,18.5939,18.61,18.5778,18.61,1700.0
2011-06-01 15:20:00,34.6,34.61,34.5,34.55,3200.0,18.5939,18.5993,18.5402,18.567,3200.0
2011-06-01 15:25:00,34.58,34.58,34.44,34.44,4100.0,18.5832,18.5832,18.5079,18.5079,4100.0
2011-06-01 15:30:00,34.44,34.45,34.33,34.33,3400.0,18.5079,18.5133,18.4488,18.4488,3400.0
2011-06-01 15:35:00,34.33,34.35,34.3,34.34,4300.0,18.4488,18.4596,18.4327,18.4542,4300.0
2011-06-01 15:40:00,34.31,34.31,34.18,34.2,4900.0,18.4381,18.4381,18.3682,18.3789,4900.0
2011-06-01 15:45:00,34.19,34.22,34.12,34.15,3000.0,18.3736,18.3897,18.336,18.3521,3000.0
2011-06-01 15:50:00,34.15,34.23,34.04,34.2,7700.0,18.3521,18.3951,18.293,18.3789,7700.0
2011-06-01 15:55:00,34.2,34.22,34.15,34.21,4200.0,18.3789,18.3897,18.3521,18.3843,4200.0
2011-06-02 09:30:00,34.09,34.21,34.08,34.12,8000.0,18.3198,18.3843,18.3145,18.336,8000.0
2011-06-02 09:35:00,34.02,34.09,34.0,34.0,2400.0,18.2822,18.3198,18.2715,18.2715,2400.0
2011-06-02 09:40:00,33.91,33.92,33.72,33.72,1400.0,18.2231,18.2285,18.121,18.121,1400.0
2011-06-02 09:45:00,33.74,33.86,33.74,33.86,3400.0,18.1317,18.1962,18.1317,18.1962,3400.0
2011-06-02 09:50:00,33.84,33.96,33.84,33.92,2400.0,18.1855,18.25,18.1855,18.2285,2400.0
2011-06-02 09:55:00,33.97,34.05,33.95,33.95,2600.0,18.2553,18.2983,18.2446,18.2446,2600.0
2011-06-02 10:00:00,34.0,34.04,33.92,33.98,6100.0,18.2715,18.293,18.2285,18.2607,6100.0
2011-06-02 10:05:00,33.95,34.0,33.93,33.94,1700.0,18.2446,18.2715,18.2338,18.2392,1700.0
2011-06-02 10:10:00,33.96,33.98,33.92,33.93,1200.0,18.25,18.2607,18.2285,18.2338,1200.0
2011-06-02 10:15:00,33.92,33.98,33.91,33.96,3000.0,18.2285,18.2607,18.2231,18.25,3000.0
2011-06-02 10:20:00,33.96,33.96,33.93,33.93,1500.0,18.25,18.25,18.2338,18.2338,1500.0
2011-06-02 10:25:00,33.88,33.94,33.88,33.88,600.0,18.207,18.2392,18.207,18.207,600.0
2011-06-02 10:30:00,33.87,33.98,33.87,33.95,1800.0,18.2016,18.2607,18.2016,18.2446,1800.0
2011-06-02 10:35:00,33.95,34.04,33.95,34.01,1000.0,18.2446,18.293,18.2446,18.2768,1000.0
2011-06-02 10:40:00,33.97,33.97,33.9,33.91,6600.0,18.2553,18.2553,18.2177,18.2231,6600.0
2011-06-02 10:45:00,33.92,33.95,33.92,33.94,500.0,18.2285,18.2446,18.2285,18.2392,500.0
2011-06-02 10:50:00,33.89,33.92,33.79,33.79,2200.0,18.2124,18.2285,18.1586,18.1586,2200.0
2011-06-02 10:55:00,33.85,33.86,33.77,33.82,2300.0,18.1909,18.1962,18.1479,18.1747,2300.0
2011-06-02 11:00:00,33.8,33.8,33.75,33.78,800.0,18.164,18.164,18.1371,18.1532,800.0
2011-06-02 11:05:00,33.8,33.82,33.74,33.74,3000.0,18.164,18.1747,18.1317,18.1317,3000.0
2011-06-02 11:10:00,33.78,33.79,33.68,33.79,1700.0,18.1532,18.1586,18.0995,18.1586,1700.0
2011-06-02 11:15:00,33.84,33.86,33.77,33.82,1200.0,18.1855,18.1962,18.1479,18.1747,1200.0
2011-06-02 11:20:00,33.94,33.94,33.82,33.84,2200.0,18.2392,18.2392,18.1747,18.1855,2200.0
2011-06-02 11:25:00,33.82,33.82,33.7,33.7,3600.0,18.1747,18.1747,18.1102,18.1102,3600.0
2011-06-02 11:30:00,33.68,33.68,33.53,33.59,3600.0,18.0995,18.0995,18.0189,18.0511,3600.0
2011-06-02 11:35:00,33.6,33.64,33.6,33.64,1100.0,18.0565,18.078,18.0565,18.078,1100.0
2011-06-02 11:40:00,33.64,33.64,33.57,33.63,1500.0,18.078,18.078,18.0404,18.0726,1500.0
2011-06-02 11:45:00,33.64,33.64,33.55,33.57,2300.0,18.078,18.078,18.0296,18.0404,2300.0
2011-06-02 11:50:00,33.58,33.63,33.56,33.63,1500.0,18.0458,18.0726,18.035,18.0726,1500.0
2011-06-02 11:55:00,33.57,33.64,33.57,33.6,900.0,18.0404,18.078,18.0404,18.0565,900.0
2011-06-02 12:00:00,33.6,33.64,33.58,33.62,4600.0,18.0565,18.078,18.0458,18.0673,4600.0
2011-06-02 12:05:00,33.62,33.64,33.6,33.64,1000.0,18.0673,18.078,18.0565,18.078,1000.0
2011-06-02 12:10:00,33.6,33.61,33.57,33.61,1500.0,18.0565,18.0619,18.0404,18.0619,1500.0
2011-06-02 12:15:00,33.64,33.7,33.6,33.66,2200.0,18.078,18.1102,18.0565,18.0888,2200.0
2011-06-02 12:20:00,33.66,33.67,33.59,33.61,3100.0,18.0888,18.0941,18.0511,18.0619,3100.0
2011-06-02 12:25:00,33.6,33.64,33.6,33.64,1600.0,18.0565,18.078,18.0565,18.078,1600.0
2011-06-02 12:30:00,33.62,33.66,33.62,33.63,1400.0,18.0673,18.0888,18.0673,18.0726,1400.0
2011-06-02 12:35:00,33.66,33.7,33.61,33.64,4300.0,18.0888,18.1102,18.0619,18.078,4300.0
2011-06-02 12:40:00,33.61,33.65,33.56,33.65,3700.0,18.0619,18.0834,18.035,18.0834,3700.0
2011-06-02 12:45:00,33.65,33.65,33.58,33.58,1300.0,18.0834,18.0834,18.0458,18.0458,1300.0
2011-06-02 12:50:00,33.58,33.67,33.58,33.64,1600.0,18.0458,18.0941,18.0458,18.078,1600.0
2011-06-02 12:55:00,33.64,33.69,33.57,33.65,5600.0,18.078,18.1049,18.0404,18.0834,5600.0
2011-06-02 13:00:00,33.66,33.7,33.66,33.68,4700.0,18.0888,18.1102,18.0888,18.0995,4700.0
2011-06-02 13:05:00,33.73,33.75,33.67,33.69,2700.0,18.1264,18.1371,18.0941,18.1049,2700.0
2011-06-02 13:10:00,33.66,33.69,33.53,33.53,4100.0,18.0888,18.1049,18.0189,18.0189,4100.0
2011-06-02 13:15:00,33.55,33.63,33.55,33.63,1600.0,18.0296,18.0726,18.0296,18.0726,1600.0
2011-06-02 13:20:00,33.59,33.63,33.59,33.61,900.0,18.0511,18.0726,18.0511,18.0619,900.0
2011-06-02 13:25:00,33.62,33.64,33.62,33.62,1000.0,18.0673,18.078,18.0673,18.0673,1000.0
2011-06-02 13:30:00,33.61,33.63,33.58,33.63,1500.0,18.0619,18.0726,18.0458,18.0726,1500.0
2011-06-02 13:35:00,33.61,33.61,33.51,33.55,2500.0,18.0619,18.0619,18.0081,18.0296,2500.0
2011-06-02 13:40:00,33.55,33.59,33.48,33.57,4900.0,18.0296,18.0511,17.992,18.0404,4900.0
2011-06-02 13:45:00,33.57,33.57,33.5,33.51,3700.0,18.0404,18.0404,18.0028,18.0081,3700.0
2011-06-02 13:50:00,33.53,33.64,33.53,33.64,4000.0,18.0189,18.078,18.0189,18.078,4000.0
2011-06-02 13:55:00,33.63,33.68,33.6,33.65,2100.0,18.0726,18.0995,18.0565,18.0834,2100.0
2011-06-02 14:00:00,33.65,33.65,33.61,33.61,2100.0,18.0834,18.0834,18.0619,18.0619,2100.0
2011-06-02 14:05:00,33.61,33.61,33.54,33.54,4500.0,18.0619,18.0619,18.0243,18.0243,4500.0
2011-06-02 14:10:00,33.56,33.61,33.55,33.6,2300.0,18.035,18.0619,18.0296,18.0565,2300.0
2011-06-02 14:15:00,33.6,33.64,33.47,33.5,2000.0,18.0565,18.078,17.9866,18.0028,2000.0
2011-06-02 14:20:00,33.49,33.49,33.35,33.37,1400.0,17.9974,17.9974,17.9222,17.9329,1400.0
2011-06-02 14:25:00,33.37,33.42,33.3,33.42,1800.0,17.9329,17.9598,17.8953,17.9598,1800.0
2011-06-02 14:30:00,33.4,33.5,33.4,33.5,3000.0,17.949,18.0028,17.949,18.0028,3000.0
2011-06-02 14:35:00,33.55,33.66,33.52,33.66,1900.0,18.0296,18.0888,18.0135,18.0888,1900.0
2011-06-02 14:40:00,33.67,33.67,33.55,33.59,2500.0,18.0941,18.0941,18.0296,18.0511,2500.0
2011-06-02 14:45:00,33.56,33.62,33.56,33.57,1700.0,18.035,18.0673,18.035,18.0404,1700.0
2011-06-02 14:50:00,33.57,33.68,33.57,33.68,2400.0,18.0404,18.0995,18.0404,18.0995,2400.0
2011-06-02 14:55:00,33.66,33.69,33.65,33.66,2400.0,18.0888,18.1049,18.0834,18.0888,2400.0
2011-06-02 15:00:00,33.66,33.69,33.63,33.66,2500.0,18.0888,18.1049,18.0726,18.0888,2500.0
2011-06-02 15:05:00,33.68,33.68,33.6,33.6,2600.0,18.0995,18.0995,18.0565,18.0565,2600.0
2011-06-02 15:10:00,33.6,33.63,33.6,33.61,1700.0,18.0565,18.0726,18.0565,18.0619,1700.0
2011-06-02 15:15:00,33.61,33.62,33.6,33.6,4700.0,18.0619,18.0673,18.0565,18.0565,4700.0
2011-06-02 15:20:00,33.57,33.61,33.57,33.6,1800.0,18.0404,18.0619,18.0404,18.0565,1800.0
2011-06-02 15:25:00,33.58,33.6,33.54,33.59,3000.0,18.0458,18.0565,18.0243,18.0511,3000.0
2011-06-02 15:30:00,33.57,33.63,33.41,33.41,5800.0,18.0404,18.0726,17.9544,17.9544,5800.0
2011-06-02 15:35:00,33.44,33.44,33.3,33.3,4700.0,17.9705,17.9705,17.8953,17.8953,4700.0
2011-06-02 15:40:00,33.3,33.36,33.3,33.33,7200.0,17.8953,17.9275,17.8953,17.9114,7200.0
2011-06-02 15:45:00,33.31,33.42,33.3,33.32,13000.0,17.9007,17.9598,17.8953,17.906,13000.0
2011-06-02 15:50:00,33.35,33.35,33.06,33.13,11700.0,17.9222,17.9222,17.7663,17.8039,11700.0
2011-06-02 15:55:00,33.13,33.22,33.13,33.21,12900.0,17.8039,17.8523,17.8039,17.8469,12900.0
2011-06-03 09:30:00,32.81,32.83,32.69,32.83,2900.0,17.632,17.6427,17.5675,17.6427,2900.0
2011-06-03 09:35:00,32.98,33.02,32.77,32.77,900.0,17.7233,17.7448,17.6105,17.6105,900.0
2011-06-03 09:40:00,32.99,32.99,32.99,32.99,100.0,17.7287,17.7287,17.7287,17.7287,100.0
2011-06-03 09:45:00,33.01,33.01,32.83,32.91,1000.0,17.7394,17.7394,17.6427,17.6857,1000.0
2011-06-03 09:50:00,33.04,33.06,32.99,33.03,800.0,17.7556,17.7663,17.7287,17.7502,800.0
2011-06-03 09:55:00,33.02,33.3,33.02,33.3,1600.0,17.7448,17.8953,17.7448,17.8953,1600.0
2011-06-03 10:00:00,33.36,33.37,33.26,33.28,1500.0,17.9275,17.9329,17.8738,17.8845,1500.0
2011-06-03 10:05:00,33.28,33.32,33.1,33.19,1100.0,17.8845,17.906,17.7878,17.8362,1100.0
2011-06-03 10:10:00,33.21,33.27,33.21,33.26,1700.0,17.8469,17.8792,17.8469,17.8738,1700.0
2011-06-03 10:15:00,33.26,33.26,33.26,33.26,300.0,17.8738,17.8738,17.8738,17.8738,300.0
2011-06-03 10:20:00,33.27,33.27,33.21,33.21,500.0,17.8792,17.8792,17.8469,17.8469,500.0
2011-06-03 10:25:00,33.14,33.16,33.13,33.16,3600.0,17.8093,17.8201,17.8039,17.8201,3600.0
2011-06-03 10:30:00,33.16,33.16,33.15,33.16,1900.0,17.8201,17.8201,17.8147,17.8201,1900.0
2011-06-03 10:35:00,33.14,33.16,33.12,33.15,2000.0,17.8093,17.8201,17.7986,17.8147,2000.0
2011-06-03 10:40:00,33.15,33.16,33.15,33.15,1200.0,17.8147,17.8201,17.8147,17.8147,1200.0
2011-06-03 10:45:00,33.15,33.16,33.14,33.15,1100.0,17.8147,17.8201,17.8093,17.8147,1100.0
2011-06-03 10:50:00,33.15,33.16,33.12,33.12,6100.0,17.8147,17.8201,17.7986,17.7986,6100.0
2011-06-03 10:55:00,33.12,33.12,33.09,33.12,800.0,17.7986,17.7986,17.7824,17.7986,800.0
2011-06-03 11:00:00,33.15,33.15,33.11,33.11,1700.0,17.8147,17.8147,17.7932,17.7932,1700.0
2011-06-03 11:05:00,33.15,33.15,33.11,33.11,800.0,17.8147,17.8147,17.7932,17.7932,800.0
2011-06-03 11:10:00,33.15,33.16,33.13,33.13,1300.0,17.8147,17.8201,17.8039,17.8039,1300.0
2011-06-03 11:15:00,33.15,33.15,33.01,33.01,700.0,17.8147,17.8147,17.7394,17.7394,700.0
2011-06-03 11:20:00,33.07,33.09,33.07,33.09,500.0,17.7717,17.7824,17.7717,17.7824,500.0
2011-06-03 11:25:00,33.03,33.06,33.03,33.03,700.0,17.7502,17.7663,17.7502,17.7502,700.0
2011-06-03 11:30:00,33.05,33.06,33.03,33.06,600.0,17.7609,17.7663,17.7502,17.7663,600.0
2011-06-03 11:35:00,33.04,33.07,33.02,33.02,400.0,17.7556,17.7717,17.7448,17.7448,400.0
2011-06-03 11:40:00,33.01,33.12,33.01,33.12,1300.0,17.7394,17.7986,17.7394,17.7986,1300.0
2011-06-03 11:45:00,33.07,33.16,33.07,33.15,700.0,17.7717,17.8201,17.7717,17.8147,700.0
2011-06-03 11:50:00,33.15,33.16,33.15,33.16,2300.0,17.8147,17.8201,17.8147,17.8201,2300.0
2011-06-03 11:55:00,33.16,33.16,33.15,33.15,2700.0,17.8201,17.8201,17.8147,17.8147,2700.0
2011-06-03 12:00:00,33.15,33.16,33.15,33.16,700.0,17.8147,17.8201,17.8147,17.8201,700.0
2011-06-03 12:05:00,33.13,33.16,33.13,33.16,200.0,17.8039,17.8201,17.8039,17.8201,200.0
2011-06-03 12:10:00,33.16,33.16,33.16,33.16,2900.0,17.8201,17.8201,17.8201,17.8201,2900.0
2011-06-03 12:15:00,33.15,33.16,33.15,33.16,900.0,17.8147,17.8201,17.8147,17.8201,900.0
2011-06-03 12:20:00,33.16,33.16,33.15,33.16,4200.0,17.8201,17.8201,17.8147,17.8201,4200.0
2011-06-03 12:25:00,33.16,33.16,33.16,33.16,300.0,17.8201,17.8201,17.8201,17.8201,300.0
2011-06-03 12:30:00,33.16,33.16,33.15,33.16,800.0,17.8201,17.8201,17.8147,17.8201,800.0
2011-06-03 12:35:00,33.15,33.16,33.12,33.12,1900.0,17.8147,17.8201,17.7986,17.7986,1900.0
2011-06-03 12:40:00,33.16,33.23,33.15,33.16,1700.0,17.8201,17.8577,17.8147,17.8201,1700.0
2011-06-03 12:45:00,33.24,33.36,33.24,33.36,700.0,17.863,17.9275,17.863,17.9275,700.0
2011-06-03 12:50:00,33.38,33.45,33.32,33.45,1700.0,17.9383,17.9759,17.906,17.9759,1700.0
2011-06-03 12:55:00,33.43,33.43,33.28,33.37,1300.0,17.9652,17.9652,17.8845,17.9329,1300.0
2011-06-03 13:00:00,33.31,33.31,33.3,33.3,400.0,17.9007,17.9007,17.8953,17.8953,400.0
2011-06-03 13:05:00,33.28,33.28,33.24,33.24,2500.0,17.8845,17.8845,17.863,17.863,2500.0
2011-06-03 13:10:00,33.18,33.25,33.18,33.25,1400.0,17.8308,17.8684,17.8308,17.8684,1400.0
2011-06-03 13:15:00,33.25,33.35,33.25,33.31,600.0,17.8684,17.9222,17.8684,17.9007,600.0
2011-06-03 13:20:00,33.34,33.36,33.28,33.28,1300.0,17.9168,17.9275,17.8845,17.8845,1300.0
2011-06-03 13:25:00,33.21,33.26,33.17,33.26,1600.0,17.8469,17.8738,17.8254,17.8738,1600.0
2011-06-03 13:30:00,33.3,33.3,33.3,33.3,100.0,17.8953,17.8953,17.8953,17.8953,100.0
2011-06-03 13:35:00,33.31,33.31,33.31,33.31,400.0,17.9007,17.9007,17.9007,17.9007,400.0
2011-06-03 13:40:00,33.28,33.3,33.28,33.3,200.0,17.8845,17.8953,17.8845,17.8953,200.0
2011-06-03 13:45:00,33.31,33.36,33.31,33.35,300.0,17.9007,17.9275,17.9007,17.9222,300.0
2011-06-03 13:50:00,33.37,33.45,33.37,33.45,500.0,17.9329,17.9759,17.9329,17.9759,500.0
2011-06-03 13:55:00,33.5,33.5,33.39,33.39,800.0,18.0028,18.0028,17.9437,17.9437,800.0
2011-06-03 14:00:00,33.33,33.34,33.27,33.27,1600.0,17.9114,17.9168,17.8792,17.8792,1600.0
2011-06-03 14:05:00,33.31,33.34,33.31,33.31,500.0,17.9007,17.9168,17.9007,17.9007,500.0
2011-06-03 14:10:00,33.31,33.31,33.27,33.27,400.0,17.9007,17.9007,17.8792,17.8792,400.0
2011-06-03 14:15:00,33.26,33.27,33.21,33.25,800.0,17.8738,17.8792,17.8469,17.8684,800.0
2011-06-03 14:20:00,33.25,33.25,33.19,33.23,2700.0,17.8684,17.8684,17.8362,17.8577,2700.0
2011-06-03 14:25:00,33.2,33.33,33.2,33.28,1200.0,17.8416,17.9114,17.8416,17.8845,1200.0
2011-06-03 14:30:00,33.26,33.27,33.24,33.27,400.0,17.8738,17.8792,17.863,17.8792,400.0
2011-06-03 14:35:00,33.28,33.28,33.28,33.28,300.0,17.8845,17.8845,17.8845,17.8845,300.0
2011-06-03 14:40:00,33.34,33.42,33.34,33.42,300.0,17.9168,17.9598,17.9168,17.9598,300.0
2011-06-03 14:45:00,33.39,33.44,33.39,33.41,1300.0,17.9437,17.9705,17.9437,17.9544,1300.0
2011-06-03 14:50:00,33.41,33.41,33.41,33.41,0.0,17.9544,17.9544,17.9544,17.9544,0.0
2011-06-03 14:55:00,33.39,33.45,33.29,33.3,1900.0,17.9437,17.9759,17.8899,17.8953,1900.0
2011-06-03 15:00:00,33.33,33.33,33.33,33.33,200.0,17.9114,17.9114,17.9114,17.9114,200.0
2011-06-03 15:05:00,33.27,33.27,33.16,33.16,1100.0,17.8792,17.8792,17.8201,17.8201,1100.0
2011-06-03 15:10:00,33.21,33.24,33.18,33.24,1000.0,17.8469,17.863,17.8308,17.863,1000.0
2011-06-03 15:15:00,33.24,33.24,33.18,33.18,2100.0,17.863,17.863,17.8308,17.8308,2100.0
2011-06-03 15:20:00,33.24,33.25,33.2,33.22,2300.0,17.863,17.8684,17.8416,17.8523,2300.0
2011-06-03 15:25:00,33.25,33.25,33.21,33.22,2000.0,17.8684,17.8684,17.8469,17.8523,2000.0
2011-06-03 15:30:00,33.23,33.32,33.21,33.32,3300.0,17.8577,17.906,17.8469,17.906,3300.0
2011-06-03 15:35:00,33.29,33.42,33.29,33.42,1300.0,17.8899,17.9598,17.8899,17.9598,1300.0
2011-06-03 15:40:00,33.43,33.43,33.29,33.34,3200.0,17.9652,17.9652,17.8899,17.9168,3200.0
2011-06-03 15:45:00,33.29,33.31,33.26,33.28,2100.0,17.8899,17.9007,17.8738,17.8845,2100.0
2011-06-03 15:50:00,33.29,33.29,33.08,33.13,4400.0,17.8899,17.8899,17.7771,17.8039,4400.0
2011-06-03 15:55:00,33.14,33.25,33.13,33.23,7600.0,17.8093,17.8684,17.8039,17.8577,7600.0
2011-06-06 09:30:00,33.24,33.42,33.17,33.26,2400.0,17.863,17.9598,17.8254,17.8738,2400.0
2011-06-06 09:35:00,33.11,33.17,33.11,33.17,700.0,17.7932,17.8254,17.7932,17.8254,700.0
2011-06-06 09:40:00,33.23,33.23,33.13,33.18,1200.0,17.8577,17.8577,17.8039,17.8308,1200.0
2011-06-06 09:45:00,33.17,33.19,33.17,33.19,600.0,17.8254,17.8362,17.8254,17.8362,600.0
2011-06-06 09:50:00,33.2,33.3,33.18,33.29,5800.0,17.8416,17.8953,17.8308,17.8899,5800.0
2011-06-06 09:55:00,33.36,33.42,33.33,33.41,2200.0,17.9275,17.9598,17.9114,17.9544,2200.0
2011-06-06 10:00:00,33.35,33.4,33.35,33.4,400.0,17.9222,17.949,17.9222,17.949,400.0
2011-06-06 10:05:00,33.37,33.39,33.31,33.33,1900.0,17.9329,17.9437,17.9007,17.9114,1900.0
2011-06-06 10:10:00,33.32,33.32,33.28,33.29,1100.0,17.906,17.906,17.8845,17.8899,1100.0
2011-06-06 10:15:00,33.29,33.29,33.16,33.16,1800.0,17.8899,17.8899,17.8201,17.8201,1800.0
2011-06-06 10:20:00,33.16,33.16,33.12,33.14,3600.0,17.8201,17.8201,17.7986,17.8093,3600.0
2011-06-06 10:25:00,33.16,33.22,33.16,33.22,800.0,17.8201,17.8523,17.8201,17.8523,800.0
2011-06-06 10:30:00,33.22,33.25,33.14,33.14,4900.0,17.8523,17.8684,17.8093,17.8093,4900.0
2011-06-06 10:35:00,33.15,33.16,33.08,33.08,3700.0,17.8147,17.8201,17.7771,17.7771,3700.0
2011-06-06 10:40:00,33.08,33.09,33.07,33.07,1800.0,17.7771,17.7824,17.7717,17.7717,1800.0
2011-06-06 10:45:00,33.08,33.17,33.08,33.17,2100.0,17.7771,17.8254,17.7771,17.8254,2100.0
2011-06-06 10:50:00,33.12,33.19,33.09,33.19,2700.0,17.7986,17.8362,17.7824,17.8362,2700.0
2011-06-06 10:55:00,33.16,33.24,33.09,33.09,4800.0,17.8201,17.863,17.7824,17.7824,4800.0
2011-06-06 11:00:00,33.09,33.13,33.04,33.12,1800.0,17.7824,17.8039,17.7556,17.7986,1800.0
2011-06-06 11:05:00,33.11,33.13,33.07,33.07,1500.0,17.7932,17.8039,17.7717,17.7717,1500.0
2011-06-06 11:10:00,33.05,33.13,33.05,33.13,800.0,17.7609,17.8039,17.7609,17.8039,800.0
2011-06-06 11:15:00,33.14,33.14,33.02,33.02,2900.0,17.8093,17.8093,17.7448,17.7448,2900.0
2011-06-06 11:20:00,33.04,33.06,33.04,33.06,400.0,17.7556,17.7663,17.7556,17.7663,400.0
2011-06-06 11:25:00,33.08,33.13,33.08,33.13,400.0,17.7771,17.8039,17.7771,17.8039,400.0
2011-06-06 11:30:00,33.08,33.11,33.08,33.08,400.0,17.7771,17.7932,17.7771,17.7771,400.0
2011-06-06 11:35:00,33.08,33.08,33.08,33.08,400.0,17.7771,17.7771,17.7771,17.7771,400.0
2011-06-06 11:40:00,33.11,33.12,33.09,33.11,900.0,17.7932,17.7986,17.7824,17.7932,900.0
2011-06-06 11:45:00,33.08,33.1,33.02,33.02,2000.0,17.7771,17.7878,17.7448,17.7448,2000.0
2011-06-06 11:50:00,32.93,33.01,32.93,33.01,400.0,17.6965,17.7394,17.6965,17.7394,400.0
2011-06-06 11:55:00,33.08,33.1,33.08,33.1,400.0,17.7771,17.7878,17.7771,17.7878,400.0
2011-06-06 12:00:00,33.06,33.06,33.05,33.05,700.0,17.7663,17.7663,17.7609,17.7609,700.0
2011-06-06 12:05:00,33.0,33.08,33.0,33.08,500.0,17.7341,17.7771,17.7341,17.7771,500.0
2011-06-06 12:10:00,33.08,33.08,33.08,33.08,400.0,17.7771,17.7771,17.7771,17.7771,400.0
2011-06-06 12:15:00,33.08,33.18,33.08,33.18,1500.0,17.7771,17.8308,17.7771,17.8308,1500.0
2011-06-06 12:20:00,33.15,33.16,33.15,33.16,4000.0,17.8147,17.8201,17.8147,17.8201,4000.0
2011-06-06 12:25:00,33.15,33.16,33.15,33.15,1100.0,17.8147,17.8201,17.8147,17.8147,1100.0
2011-06-06 12:30:00,33.15,33.16,33.15,33.15,2200.0,17.8147,17.8201,17.8147,17.8147,2200.0
2011-06-06 12:35:00,33.15,33.16,33.12,33.12,3900.0,17.8147,17.8201,17.7986,17.7986,3900.0
2011-06-06 12:40:00,33.12,33.12,33.12,33.12,300.0,17.7986,17.7986,17.7986,17.7986,300.0
2011-06-06 12:45:00,33.08,33.08,33.08,33.08,200.0,17.7771,17.7771,17.7771,17.7771,200.0
2011-06-06 12:50:00,33.11,33.11,33.1,33.1,1200.0,17.7932,17.7932,17.7878,17.7878,1200.0
2011-06-06 12:55:00,33.1,33.1,33.1,33.1,0.0,17.7878,17.7878,17.7878,17.7878,0.0
2011-06-06 13:00:00,33.09,33.11,33.04,33.04,1500.0,17.7824,17.7932,17.7556,17.7556,1500.0
2011-06-06 13:05:00,32.94,33.02,32.94,32.98,1500.0,17.7018,17.7448,17.7018,17.7233,1500.0
2011-06-06 13:10:00,32.96,32.96,32.96,32.96,100.0,17.7126,17.7126,17.7126,17.7126,100.0
2011-06-06 13:15:00,33.0,33.14,33.0,33.14,700.0,17.7341,17.8093,17.7341,17.8093,700.0
2011-06-06 13:20:00,33.14,33.14,33.14,33.14,0.0,17.8093,17.8093,17.8093,17.8093,0.0
2011-06-06 13:25:00,33.11,33.11,32.99,33.05,2600.0,17.7932,17.7932,17.7287,17.7609,2600.0
2011-06-06 13:30:00,33.07,33.07,33.03,33.04,500.0,17.7717,17.7717,17.7502,17.7556,500.0
2011-06-06 13:35:00,33.06,33.06,33.05,33.05,500.0,17.7663,17.7663,17.7609,17.7609,500.0
2011-06-06 13:40:00,33.04,33.04,33.02,33.02,400.0,17.7556,17.7556,17.7448,17.7448,400.0
2011-06-06 13:45:00,33.05,33.06,33.03,33.06,900.0,17.7609,17.7663,17.7502,17.7663,900.0
2011-06-06 13:50:00,33.06,33.11,33.06,33.1,2900.0,17.7663,17.7932,17.7663,17.7878,2900.0
2011-06-06 13:55:00,33.1,33.11,33.03,33.07,1800.0,17.7878,17.7932,17.7502,17.7717,1800.0
2011-06-06 14:00:00,33.1,33.12,33.06,33.06,1500.0,17.7878,17.7986,17.7663,17.7663,1500.0
2011-06-06 14:05:00,33.04,33.07,33.04,33.07,1000.0,17.7556,17.7717,17.7556,17.7717,1000.0
2011-06-06 14:10:00,33.11,33.13,33.06,33.06,1000.0,17.7932,17.8039,17.7663,17.7663,1000.0
2011-06-06 14:15:00,33.06,33.06,33.06,33.06,0.0,17.7663,17.7663,17.7663,17.7663,0.0
2011-06-06 14:20:00,33.03,33.12,33.03,33.1,800.0,17.7502,17.7986,17.7502,17.7878,800.0
2011-06-06 14:25:00,33.11,33.11,33.05,33.05,1000.0,17.7932,17.7932,17.7609,17.7609,1000.0
2011-06-06 14:30:00,33.05,33.05,33.03,33.03,400.0,17.7609,17.7609,17.7502,17.7502,400.0
2011-06-06 14:35:00,33.03,33.03,32.97,32.97,1900.0,17.7502,17.7502,17.7179,17.7179,1900.0
2011-06-06 14:40:00,32.96,32.96,32.96,32.96,100.0,17.7126,17.7126,17.7126,17.7126,100.0
2011-06-06 14:45:00,32.98,33.02,32.94,32.94,1300.0,17.7233,17.7448,17.7018,17.7018,1300.0
2011-06-06 14:50:00,32.97,33.02,32.97,32.98,2000.0,17.7179,17.7448,17.7179,17.7233,2000.0
2011-06-06 14:55:00,32.96,32.96,32.94,32.96,600.0,17.7126,17.7126,17.7018,17.7126,600.0
2011-06-06 15:00:00,32.95,32.99,32.95,32.99,400.0,17.7072,17.7287,17.7072,17.7287,400.0
2011-06-06 15:05:00,32.99,32.99,32.92,32.92,1200.0,17.7287,17.7287,17.6911,17.6911,1200.0
2011-06-06 15:10:00,32.92,32.92,32.84,32.89,1600.0,17.6911,17.6911,17.6481,17.675,1600.0
2011-06-06 15:15:00,32.9,32.99,32.9,32.99,1300.0,17.6803,17.7287,17.6803,17.7287,1300.0
2011-06-06 15:20:00,33.0,33.0,32.95,32.98,1200.0,17.7341,17.7341,17.7072,17.7233,1200.0
2011-06-06 15:25:00,32.96,33.0,32.92,33.0,3500.0,17.7126,17.7341,17.6911,17.7341,3500.0
2011-06-06 15:30:00,33.0,33.02,32.96,33.02,3300.0,17.7341,17.7448,17.7126,17.7448,3300.0
2011-06-06 15:35:00,33.01,33.01,32.98,32.98,1500.0,17.7394,17.7394,17.7233,17.7233,1500.0
2011-06-06 15:40:00,33.0,33.02,32.95,32.99,3500.0,17.7341,17.7448,17.7072,17.7287,3500.0
2011-06-06 15:45:00,32.97,32.97,32.58,32.7,6200.0,17.7179,17.7179,17.5084,17.5729,6200.0
2011-06-06 15:50:00,32.72,32.72,32.56,32.68,6100.0,17.5836,17.5836,17.4976,17.5621,6100.0
2011-06-06 15:55:00,32.68,32.7,32.56,32.6,19200.0,17.5621,17.5729,17.4976,17.5191,19200.0
2011-06-07 09:30:00,32.86,32.89,32.77,32.8,5100.0,17.6588,17.675,17.6105,17.6266,5100.0
2011-06-07 09:35:00,32.8,32.8,32.8,32.8,0.0,17.6266,17.6266,17.6266,17.6266,0.0
2011-06-07 09:40:00,32.82,32.84,32.76,32.76,1000.0,17.6373,17.6481,17.6051,17.6051,1000.0
2011-06-07 09:45:00,32.71,32.71,32.71,32.71,500.0,17.5782,17.5782,17.5782,17.5782,500.0
2011-06-07 09:50:00,32.54,32.54,32.44,32.52,2300.0,17.4869,17.4869,17.4331,17.4761,2300.0
2011-06-07 09:55:00,32.55,32.62,32.51,32.53,1800.0,17.4922,17.5299,17.4707,17.4815,1800.0
2011-06-07 10:00:00,32.55,32.55,32.51,32.52,1000.0,17.4922,17.4922,17.4707,17.4761,1000.0
2011-06-07 10:05:00,32.54,32.58,32.54,32.58,500.0,17.4869,17.5084,17.4869,17.5084,500.0
2011-06-07 10:10:00,32.62,32.62,32.59,32.6,1200.0,17.5299,17.5299,17.5137,17.5191,1200.0
2011-06-07 10:15:00,32.61,32.74,32.61,32.68,1300.0,17.5245,17.5943,17.5245,17.5621,1300.0
2011-06-07 10:20:00,32.63,32.63,32.62,32.63,600.0,17.5352,17.5352,17.5299,17.5352,600.0
2011-06-07 10:25:00,32.63,32.75,32.63,32.75,900.0,17.5352,17.5997,17.5352,17.5997,900.0
2011-06-07 10:30:00,32.65,32.65,32.59,32.62,900.0,17.546,17.546,17.5137,17.5299,900.0
2011-06-07 10:35:00,32.62,32.65,32.62,32.65,1500.0,17.5299,17.546,17.5299,17.546,1500.0
2011-06-07 10:40:00,32.64,32.64,32.59,32.61,500.0,17.5406,17.5406,17.5137,17.5245,500.0
2011-06-07 10:45:00,32.61,32.62,32.6,32.61,900.0,17.5245,17.5299,17.5191,17.5245,900.0
2011-06-07 10:50:00,32.62,32.63,32.59,32.61,1300.0,17.5299,17.5352,17.5137,17.5245,1300.0
2011-06-07 10:55:00,32.58,32.62,32.58,32.62,300.0,17.5084,17.5299,17.5084,17.5299,300.0
2011-06-07 11:00:00,32.64,32.65,32.61,32.62,1300.0,17.5406,17.546,17.5245,17.5299,1300.0
2011-06-07 11:05:00,32.63,32.64,32.6,32.64,900.0,17.5352,17.5406,17.5191,17.5406,900.0
2011-06-07 11:10:00,32.63,32.63,32.5,32.54,1600.0,17.5352,17.5352,17.4654,17.4869,1600.0
2011-06-07 11:15:00,32.5,32.6,32.5,32.6,500.0,17.4654,17.5191,17.4654,17.5191,500.0
2011-06-07 11:20:00,32.55,32.55,32.53,32.53,900.0,17.4922,17.4922,17.4815,17.4815,900.0
2011-06-07 11:25:00,32.5,32.6,32.5,32.56,1000.0,17.4654,17.5191,17.4654,17.4976,1000.0
2011-06-07 11:30:00,32.57,32.59,32.57,32.59,1600.0,17.503,17.5137,17.503,17.5137,1600.0
2011-06-07 11:35:00,32.6,32.6,32.55,32.56,600.0,17.5191,17.5191,17.4922,17.4976,600.0
2011-06-07 11:40:00,32.57,32.59,32.57,32.57,600.0,17.503,17.5137,17.503,17.503,600.0
2011-06-07 11:45:00,32.6,32.61,32.55,32.55,3400.0,17.5191,17.5245,17.4922,17.4922,3400.0
2011-06-07 11:50:00,32.55,32.56,32.53,32.53,1300.0,17.4922,17.4976,17.4815,17.4815,1300.0
2011-06-07 11:55:00,32.55,32.57,32.53,32.53,1400.0,17.4922,17.503,17.4815,17.4815,1400.0
2011-06-07 12:00:00,32.55,32.55,32.5,32.5,1900.0,17.4922,17.4922,17.4654,17.4654,1900.0
2011-06-07 12:05:00,32.51,32.56,32.5,32.56,1400.0,17.4707,17.4976,17.4654,17.4976,1400.0
2011-06-07 12:10:00,32.52,32.53,32.51,32.52,1300.0,17.4761,17.4815,17.4707,17.4761,1300.0
2011-06-07 12:15:00,32.51,32.51,32.49,32.51,1000.0,17.4707,17.4707,17.46,17.4707,1000.0
2011-06-07 12:20:00,32.51,32.51,32.49,32.49,600.0,17.4707,17.4707,17.46,17.46,600.0
2011-06-07 12:25:00,32.5,32.51,32.5,32.51,300.0,17.4654,17.4707,17.4654,17.4707,300.0
2011-06-07 12:30:00,32.54,32.59,32.54,32.57,500.0,17.4869,17.5137,17.4869,17.503,500.0
2011-06-07 12:35:00,32.6,32.61,32.6,32.61,700.0,17.5191,17.5245,17.5191,17.5245,700.0
2011-06-07 12:40:00,32.6,32.61,32.59,32.6,2000.0,17.5191,17.5245,17.5137,17.5191,2000.0
2011-06-07 12:45:00,32.62,32.62,32.62,32.62,100.0,17.5299,17.5299,17.5299,17.5299,100.0
2011-06-07 12:50:00,32.65,32.7,32.65,32.7,300.0,17.546,17.5729,17.546,17.5729,300.0
2011-06-07 12:55:00,32.66,32.7,32.66,32.69,1000.0,17.5514,17.5729,17.5514,17.5675,1000.0
2011-06-07 13:00:00,32.7,32.71,32.69,32.71,4500.0,17.5729,17.5782,17.5675,17.5782,4500.0
2011-06-07 13:05:00,32.8,32.8,32.72,32.72,200.0,17.6266,17.6266,17.5836,17.5836,200.0
2011-06-07 13:10:00,32.78,32.8,32.77,32.78,1100.0,17.6158,17.6266,17.6105,17.6158,1100.0
2011-06-07 13:15:00,32.75,32.75,32.73,32.73,500.0,17.5997,17.5997,17.589,17.589,500.0
2011-06-07 13:20:00,32.74,32.74,32.74,32.74,400.0,17.5943,17.5943,17.5943,17.5943,400.0
2011-06-07 13:25:00,32.75,32.78,32.72,32.76,1600.0,17.5997,17.6158,17.5836,17.6051,1600.0
2011-06-07 13:30:00,32.73,32.73,32.72,32.72,400.0,17.589,17.589,17.5836,17.5836,400.0
2011-06-07 13:35:00,32.73,32.77,32.73,32.77,500.0,17.589,17.6105,17.589,17.6105,500.0
2011-06-07 13:40:00,32.76,32.78,32.75,32.75,600.0,17.6051,17.6158,17.5997,17.5997,600.0
2011-06-07 13:45:00,32.76,32.76,32.68,32.7,4500.0,17.6051,17.6051,17.5621,17.5729,4500.0
2011-06-07 13:50:00,32.74,32.74,32.69,32.74,1400.0,17.5943,17.5943,17.5675,17.5943,1400.0
2011-06-07 13:55:00,32.72,32.73,32.72,32.73,700.0,17.5836,17.589,17.5836,17.589,700.0
2011-06-07 14:00:00,32.72,32.72,32.71,32.71,500.0,17.5836,17.5836,17.5782,17.5782,500.0
2011-06-07 14:05:00,32.71,32.72,32.7,32.71,500.0,17.5782,17.5836,17.5729,17.5782,500.0
2011-06-07 14:10:00,32.71,32.71,32.7,32.71,500.0,17.5782,17.5782,17.5729,17.5782,500.0
2011-06-07 14:15:00,32.71,32.72,32.7,32.7,1200.0,17.5782,17.5836,17.5729,17.5729,1200.0
2011-06-07 14:20:00,32.71,32.71,32.7,32.7,700.0,17.5782,17.5782,17.5729,17.5729,700.0
2011-06-07 14:25:00,32.72,32.72,32.7,32.72,1300.0,17.5836,17.5836,17.5729,17.5836,1300.0
2011-06-07 14:30:00,32.71,32.72,32.7,32.71,3800.0,17.5782,17.5836,17.5729,17.5782,3800.0
2011-06-07 14:35:00,32.71,32.73,32.7,32.73,1100.0,17.5782,17.589,17.5729,17.589,1100.0
2011-06-07 14:40:00,32.71,32.72,32.7,32.7,3400.0,17.5782,17.5836,17.5729,17.5729,3400.0
2011-06-07 14:45:00,32.74,32.74,32.7,32.7,800.0,17.5943,17.5943,17.5729,17.5729,800.0
2011-06-07 14:50:00,32.74,32.76,32.74,32.76,600.0,17.5943,17.6051,17.5943,17.6051,600.0
2011-06-07 14:55:00,32.77,32.8,32.65,32.8,3900.0,17.6105,17.6266,17.546,17.6266,3900.0
2011-06-07 15:00:00,32.78,32.81,32.74,32.74,800.0,17.6158,17.632,17.5943,17.5943,800.0
2011-06-07 15:05:00,32.8,32.8,32.75,32.79,500.0,17.6266,17.6266,17.5997,17.6212,500.0
2011-06-07 15:10:00,32.75,32.77,32.75,32.75,600.0,17.5997,17.6105,17.5997,17.5997,600.0
2011-06-07 15:15:00,32.75,32.75,32.74,32.74,1600.0,17.5997,17.5997,17.5943,17.5943,1600.0
2011-06-07 15:20:00,32.72,32.73,32.7,32.7,900.0,17.5836,17.589,17.5729,17.5729,900.0
2011-06-07 15:25:00,32.71,32.71,32.69,32.69,3500.0,17.5782,17.5782,17.5675,17.5675,3500.0
2011-06-07 15:30:00,32.69,32.72,32.69,32.69,2700.0,17.5675,17.5836,17.5675,17.5675,2700.0
2011-06-07 15:35:00,32.68,32.68,32.59,32.6,3100.0,17.5621,17.5621,17.5137,17.5191,3100.0
2011-06-07 15:40:00,32.6,32.6,32.51,32.53,2800.0,17.5191,17.5191,17.4707,17.4815,2800.0
2011-06-07 15:45:00,32.52,32.6,32.5,32.54,3200.0,17.4761,17.5191,17.4654,17.4869,3200.0
2011-06-07 15:50:00,32.53,32.54,32.37,32.39,7900.0,17.4815,17.4869,17.3955,17.4063,7900.0
2011-06-07 15:55:00,32.37,32.39,32.3,32.36,11000.0,17.3955,17.4063,17.3579,17.3901,11000.0
2011-06-08 09:30:00,32.39,32.39,32.14,32.27,800.0,17.4063,17.4063,17.2719,17.3418,800.0
2011-06-08 09:35:00,32.27,32.35,31.73,31.9,7800.0,17.3418,17.3848,17.0516,17.1429,7800.0
2011-06-08 09:40:00,31.95,32.12,31.91,32.12,3800.0,17.1698,17.2612,17.1483,17.2612,3800.0
2011-06-08 09:45:00,32.07,32.07,31.88,31.89,4400.0,17.2343,17.2343,17.1322,17.1376,4400.0
2011-06-08 09:50:00,31.84,31.88,31.83,31.87,700.0,17.1107,17.1322,17.1053,17.1268,700.0
2011-06-08 09:55:00,31.89,32.05,31.88,31.88,2200.0,17.1376,17.2235,17.1322,17.1322,2200.0
2011-06-08 10:00:00,31.86,32.08,31.86,32.08,2800.0,17.1214,17.2397,17.1214,17.2397,2800.0
2011-06-08 10:05:00,32.12,32.22,32.12,32.22,900.0,17.2612,17.3149,17.2612,17.3149,900.0
2011-06-08 10:10:00,32.25,32.36,32.25,32.29,2000.0,17.331,17.3901,17.331,17.3525,2000.0
2011-06-08 10:15:00,32.29,32.45,32.29,32.45,2200.0,17.3525,17.4385,17.3525,17.4385,2200.0
2011-06-08 10:20:00,32.44,32.55,32.36,32.5,12600.0,17.4331,17.4922,17.3901,17.4654,12600.0
2011-06-08 10:25:00,32.51,32.62,32.5,32.59,2400.0,17.4707,17.5299,17.4654,17.5137,2400.0
2011-06-08 10:30:00,32.6,32.6,32.53,32.53,2000.0,17.5191,17.5191,17.4815,17.4815,2000.0
2011-06-08 10:35:00,32.55,32.56,32.53,32.53,600.0,17.4922,17.4976,17.4815,17.4815,600.0
2011-06-08 10:40:00,32.55,32.55,32.54,32.55,300.0,17.4922,17.4922,17.4869,17.4922,300.0
2011-06-08 10:45:00,32.59,32.72,32.59,32.72,2500.0,17.5137,17.5836,17.5137,17.5836,2500.0
2011-06-08 10:50:00,32.8,32.8,32.69,32.75,2600.0,17.6266,17.6266,17.5675,17.5997,2600.0
2011-06-08 10:55:00,32.71,32.71,32.7,32.7,300.0,17.5782,17.5782,17.5729,17.5729,300.0
2011-06-08 11:00:00,32.74,32.75,32.7,32.74,800.0,17.5943,17.5997,17.5729,17.5943,800.0
2011-06-08 11:05:00,32.74,32.75,32.74,32.75,3700.0,17.5943,17.5997,17.5943,17.5997,3700.0
2011-06-08 11:10:00,32.79,32.81,32.72,32.72,1800.0,17.6212,17.632,17.5836,17.5836,1800.0
2011-06-08 11:15:00,32.69,32.71,32.65,32.71,800.0,17.5675,17.5782,17.546,17.5782,800.0
2011-06-08 11:20:00,32.72,32.72,32.72,32.72,300.0,17.5836,17.5836,17.5836,17.5836,300.0
2011-06-08 11:25:00,32.67,32.67,32.63,32.63,400.0,17.5567,17.5567,17.5352,17.5352,400.0
2011-06-08 11:30:00,32.6,32.6,32.6,32.6,100.0,17.5191,17.5191,17.5191,17.5191,100.0
2011-06-08 11:35:00,32.78,32.8,32.78,32.8,400.0,17.6158,17.6266,17.6158,17.6266,400.0
2011-06-08 11:40:00,32.78,32.78,32.74,32.75,90000.0,17.6158,17.6158,17.5943,17.5997,90000.0
2011-06-08 11:45:00,32.81,32.84,32.81,32.84,600.0,17.632,17.6481,17.632,17.6481,600.0
2011-06-08 11:50:00,32.82,32.91,32.82,32.91,900.0,17.6373,17.6857,17.6373,17.6857,900.0
2011-06-08 11:55:00,32.95,33.0,32.89,32.9,4600.0,17.7072,17.7341,17.675,17.6803,4600.0
2011-06-08 12:00:00,32.91,32.91,32.71,32.76,3600.0,17.6857,17.6857,17.5782,17.6051,3600.0
2011-06-08 12:05:00,32.8,32.8,32.74,32.75,53300.0,17.6266,17.6266,17.5943,17.5997,53300.0
2011-06-08 12:10:00,32.75,32.75,32.68,32.68,900.0,17.5997,17.5997,17.5621,17.5621,900.0
2011-06-08 12:15:00,32.68,32.68,32.62,32.68,400.0,17.5621,17.5621,17.5299,17.5621,400.0
2011-06-08 12:20:00,32.66,32.73,32.62,32.73,1200.0,17.5514,17.589,17.5299,17.589,1200.0
2011-06-08 12:25:00,32.73,32.74,32.73,32.74,400.0,17.589,17.5943,17.589,17.5943,400.0
2011-06-08 12:30:00,32.74,32.77,32.74,32.75,1400.0,17.5943,17.6105,17.5943,17.5997,1400.0
2011-06-08 12:35:00,32.71,32.75,32.7,32.75,300.0,17.5782,17.5997,17.5729,17.5997,300.0
2011-06-08 12:40:00,32.72,32.76,32.7,32.76,1100.0,17.5836,17.6051,17.5729,17.6051,1100.0
2011-06-08 12:45:00,32.76,32.85,32.76,32.85,1400.0,17.6051,17.6535,17.6051,17.6535,1400.0
2011-06-08 12:50:00,32.87,32.88,32.85,32.88,400.0,17.6642,17.6696,17.6535,17.6696,400.0
2011-06-08 12:55:00,32.89,32.91,32.84,32.86,3100.0,17.675,17.6857,17.6481,17.6588,3100.0
2011-06-08 13:00:00,32.87,32.91,32.84,32.86,3600.0,17.6642,17.6857,17.6481,17.6588,3600.0
2011-06-08 13:05:00,32.87,32.88,32.85,32.86,1000.0,17.6642,17.6696,17.6535,17.6588,1000.0
2011-06-08 13:10:00,32.86,32.86,32.79,32.8,2000.0,17.6588,17.6588,17.6212,17.6266,2000.0
2011-06-08 13:15:00,32.8,32.86,32.8,32.86,1400.0,17.6266,17.6588,17.6266,17.6588,1400.0
2011-06-08 13:20:00,32.87,32.87,32.83,32.85,300.0,17.6642,17.6642,17.6427,17.6535,300.0
2011-06-08 13:25:00,32.84,32.89,32.84,32.85,2900.0,17.6481,17.675,17.6481,17.6535,2900.0
2011-06-08 13:30:00,32.84,32.84,32.72,32.75,1700.0,17.6481,17.6481,17.5836,17.5997,1700.0
2011-06-08 13:35:00,32.74,32.74,32.69,32.7,600.0,17.5943,17.5943,17.5675,17.5729,600.0
2011-06-08 13:40:00,32.63,32.71,32.61,32.66,600.0,17.5352,17.5782,17.5245,17.5514,600.0
2011-06-08 13:45:00,32.62,32.73,32.62,32.73,600.0,17.5299,17.589,17.5299,17.589,600.0
2011-06-08 13:50:00,32.73,32.74,32.7,32.72,700.0,17.589,17.5943,17.5729,17.5836,700.0
2011-06-08 13:55:00,32.7,32.7,32.58,32.61,600.0,17.5729,17.5729,17.5084,17.5245,600.0
2011-06-08 14:00:00,32.66,32.75,32.66,32.71,900.0,17.5514,17.5997,17.5514,17.5782,900.0
2011-06-08 14:05:00,32.75,32.75,32.72,32.75,8100.0,17.5997,17.5997,17.5836,17.5997,8100.0
2011-06-08 14:10:00,32.74,32.74,32.74,32.74,100.0,17.5943,17.5943,17.5943,17.5943,100.0
2011-06-08 14:15:00,32.73,32.75,32.73,32.74,2500.0,17.589,17.5997,17.589,17.5943,2500.0
2011-06-08 14:20:00,32.73,32.73,32.66,32.66,700.0,17.589,17.589,17.5514,17.5514,700.0
2011-06-08 14:25:00,32.67,32.71,32.66,32.66,1600.0,17.5567,17.5782,17.5514,17.5514,1600.0
2011-06-08 14:30:00,32.63,32.67,32.63,32.67,800.0,17.5352,17.5567,17.5352,17.5567,800.0
2011-06-08 14:35:00,32.74,32.75,32.74,32.75,8900.0,17.5943,17.5997,17.5943,17.5997,8900.0
2011-06-08 14:40:00,32.75,32.75,32.74,32.75,1500.0,17.5997,17.5997,17.5943,17.5997,1500.0
2011-06-08 14:45:00,32.75,32.75,32.72,32.72,2400.0,17.5997,17.5997,17.5836,17.5836,2400.0
2011-06-08 14:50:00,32.7,32.75,32.7,32.75,800.0,17.5729,17.5997,17.5729,17.5997,800.0
2011-06-08 14:55:00,32.75,32.75,32.74,32.75,800.0,17.5997,17.5997,17.5943,17.5997,800.0
2011-06-08 15:00:00,32.75,32.75,32.7,32.75,2600.0,17.5997,17.5997,17.5729,17.5997,2600.0
2011-06-08 15:05:00,32.74,32.75,32.72,32.75,2400.0,17.5943,17.5997,17.5836,17.5997,2400.0
2011-06-08 15:10:00,32.72,32.75,32.69,32.75,1000.0,17.5836,17.5997,17.5675,17.5997,1000.0
2011-06-08 15:15:00,32.72,32.75,32.71,32.73,1800.0,17.5836,17.5997,17.5782,17.589,1800.0
2011-06-08 15:20:00,32.69,32.71,32.68,32.71,1100.0,17.5675,17.5782,17.5621,17.5782,1100.0
2011-06-08 15:25:00,32.74,32.75,32.72,32.75,72400.0,17.5943,17.5997,17.5836,17.5997,72400.0
2011-06-08 15:30:00,32.7,32.75,32.7,32.71,3400.0,17.5729,17.5997,17.5729,17.5782,3400.0
2011-06-08 15:35:00,32.73,32.73,32.72,32.72,400.0,17.589,17.589,17.5836,17.5836,400.0
2011-06-08 15:40:00,32.72,32.72,32.72,32.72,100.0,17.5836,17.5836,17.5836,17.5836,100.0
2011-06-08 15:45:00,32.71,32.74,32.67,32.7,7300.0,17.5782,17.5943,17.5567,17.5729,7300.0
2011-06-08 15:50:00,32.71,32.71,32.68,32.68,1800.0,17.5782,17.5782,17.5621,17.5621,1800.0
2011-06-08 15:55:00,32.69,32.69,32.67,32.69,5200.0,17.5675,17.5675,17.5567,17.5675,5200.0
2011-06-09 09:30:00,32.78,32.79,32.74,32.74,1100.0,17.6158,17.6212,17.5943,17.5943,1100.0
2011-06-09 09:35:00,32.74,32.74,32.74,32.74,0.0,17.5943,17.5943,17.5943,17.5943,0.0
2011-06-09 09:40:00,32.74,32.76,32.71,32.76,600.0,17.5943,17.6051,17.5782,17.6051,600.0
2011-06-09 09:45:00,32.76,32.76,32.71,32.71,500.0,17.6051,17.6051,17.5782,17.5782,500.0
2011-06-09 09:50:00,32.73,32.8,32.72,32.8,1500.0,17.589,17.6266,17.5836,17.6266,1500.0
2011-06-09 09:55:00,32.79,32.81,32.79,32.81,2300.0,17.6212,17.632,17.6212,17.632,2300.0
2011-06-09 10:00:00,32.81,33.03,32.81,33.03,1700.0,17.632,17.7502,17.632,17.7502,1700.0
2011-06-09 10:05:00,33.06,33.06,33.0,33.01,1600.0,17.7663,17.7663,17.7341,17.7394,1600.0
2011-06-09 10:10:00,33.03,33.03,32.92,32.92,2500.0,17.7502,17.7502,17.6911,17.6911,2500.0
2011-06-09 10:15:00,32.96,32.98,32.96,32.97,600.0,17.7126,17.7233,17.7126,17.7179,600.0
2011-06-09 10:20:00,32.97,32.97,32.97,32.97,100.0,17.7179,17.7179,17.7179,17.7179,100.0
2011-06-09 10:25:00,32.96,32.96,32.96,32.96,100.0,17.7126,17.7126,17.7126,17.7126,100.0
2011-06-09 10:30:00,32.98,33.11,32.97,33.11,2600.0,17.7233,17.7932,17.7179,17.7932,2600.0
2011-06-09 10:35:00,33.04,33.05,33.0,33.05,1600.0,17.7556,17.7609,17.7341,17.7609,1600.0
2011-06-09 10:40:00,32.98,32.98,32.9,32.9,600.0,17.7233,17.7233,17.6803,17.6803,600.0
2011-06-09 10:45:00,32.81,32.85,32.8,32.85,2600.0,17.632,17.6535,17.6266,17.6535,2600.0
2011-06-09 10:50:00,32.88,32.88,32.78,32.82,1100.0,17.6696,17.6696,17.6158,17.6373,1100.0
2011-06-09 10:55:00,32.83,32.86,32.82,32.83,1700.0,17.6427,17.6588,17.6373,17.6427,1700.0
2011-06-09 11:00:00,32.83,32.88,32.82,32.88,800.0,17.6427,17.6696,17.6373,17.6696,800.0
2011-06-09 11:05:00,32.92,32.99,32.92,32.98,700.0,17.6911,17.7287,17.6911,17.7233,700.0
2011-06-09 11:10:00,32.99,33.03,32.98,33.03,1200.0,17.7287,17.7502,17.7233,17.7502,1200.0
2011-06-09 11:15:00,33.01,33.01,33.01,33.01,100.0,17.7394,17.7394,17.7394,17.7394,100.0
2011-06-09 11:20:00,33.02,33.02,33.0,33.02,1100.0,17.7448,17.7448,17.7341,17.7448,1100.0
2011-06-09 11:25:00,33.02,33.05,33.02,33.03,500.0,17.7448,17.7609,17.7448,17.7502,500.0
2011-06-09 11:30:00,33.13,33.25,33.12,33.23,1300.0,17.8039,17.8684,17.7986,17.8577,1300.0
2011-06-09 11:35:00,33.18,33.38,33.18,33.36,2000.0,17.8308,17.9383,17.8308,17.9275,2000.0
2011-06-09 11:40:00,33.35,33.39,33.35,33.38,800.0,17.9222,17.9437,17.9222,17.9383,800.0
2011-06-09 11:45:00,33.36,33.36,33.22,33.22,1100.0,17.9275,17.9275,17.8523,17.8523,1100.0
2011-06-09 11:50:00,33.25,33.28,33.25,33.28,1400.0,17.8684,17.8845,17.8684,17.8845,1400.0
2011-06-09 11:55:00,33.27,33.27,33.27,33.27,100.0,17.8792,17.8792,17.8792,17.8792,100.0
2011-06-09 12:00:00,33.19,33.29,33.19,33.29,700.0,17.8362,17.8899,17.8362,17.8899,700.0
2011-06-09 12:05:00,33.33,33.33,33.33,33.33,100.0,17.9114,17.9114,17.9114,17.9114,100.0
2011-06-09 12:10:00,33.35,33.35,33.35,33.35,200.0,17.9222,17.9222,17.9222,17.9222,200.0
2011-06-09 12:15:00,33.43,33.45,33.41,33.45,600.0,17.9652,17.9759,17.9544,17.9759,600.0
2011-06-09 12:20:00,33.48,33.48,33.44,33.44,500.0,17.992,17.992,17.9705,17.9705,500.0
2011-06-09 12:25:00,33.36,33.36,33.24,33.28,400.0,17.9275,17.9275,17.863,17.8845,400.0
2011-06-09 12:30:00,33.27,33.34,33.27,33.34,900.0,17.8792,17.9168,17.8792,17.9168,900.0
2011-06-09 12:35:00,33.33,33.33,33.27,33.27,1100.0,17.9114,17.9114,17.8792,17.8792,1100.0
2011-06-09 12:40:00,33.22,33.23,33.18,33.22,1400.0,17.8523,17.8577,17.8308,17.8523,1400.0
2011-06-09 12:45:00,33.23,33.3,33.23,33.26,1100.0,17.8577,17.8953,17.8577,17.8738,1100.0
2011-06-09 12:50:00,33.27,33.32,33.27,33.32,2200.0,17.8792,17.906,17.8792,17.906,2200.0
2011-06-09 12:55:00,33.32,33.32,33.27,33.27,600.0,17.906,17.906,17.8792,17.8792,600.0
2011-06-09 13:00:00,33.24,33.24,33.19,33.19,800.0,17.863,17.863,17.8362,17.8362,800.0
2011-06-09 13:05:00,33.23,33.23,33.23,33.23,400.0,17.8577,17.8577,17.8577,17.8577,400.0
2011-06-09 13:10:00,33.23,33.29,33.23,33.29,1900.0,17.8577,17.8899,17.8577,17.8899,1900.0
2011-06-09 13:15:00,33.29,33.32,33.29,33.32,400.0,17.8899,17.906,17.8899,17.906,400.0
2011-06-09 13:20:00,33.32,33.32,33.32,33.32,0.0,17.906,17.906,17.906,17.906,0.0
2011-06-09 13:25:00,33.35,33.35,33.35,33.35,200.0,17.9222,17.9222,17.9222,17.9222,200.0
2011-06-09 13:30:00,33.34,33.36,33.34,33.36,1500.0,17.9168,17.9275,17.9168,17.9275,1500.0
2011-06-09 13:35:00,33.35,33.35,33.34,33.34,300.0,17.9222,17.9222,17.9168,17.9168,300.0
2011-06-09 13:40:00,33.32,33.32,33.3,33.3,1500.0,17.906,17.906,17.8953,17.8953,1500.0
2011-06-09 13:45:00,33.3,33.3,33.3,33.3,0.0,17.8953,17.8953,17.8953,17.8953,0.0
2011-06-09 13:50:00,33.33,33.34,33.31,33.32,600.0,17.9114,17.9168,17.9007,17.906,600.0
2011-06-09 13:55:00,33.37,33.42,33.37,33.4,500.0,17.9329,17.9598,17.9329,17.949,500.0
2011-06-09 14:00:00,33.4,33.43,33.4,33.42,1100.0,17.949,17.9652,17.949,17.9598,1100.0
2011-06-09 14:05:00,33.41,33.41,33.4,33.4,900.0,17.9544,17.9544,17.949,17.949,900.0
2011-06-09 14:10:00,33.42,33.45,33.42,33.43,4200.0,17.9598,17.9759,17.9598,17.9652,4200.0
2011-06-09 14:15:00,33.44,33.48,33.42,33.48,5900.0,17.9705,17.992,17.9598,17.992,5900.0
2011-06-09 14:20:00,33.53,33.56,33.49,33.56,3000.0,18.0189,18.035,17.9974,18.035,3000.0
2011-06-09 14:25:00,33.62,33.66,33.61,33.65,900.0,18.0673,18.0888,18.0619,18.0834,900.0
2011-06-09 14:30:00,33.67,33.69,33.66,33.69,3100.0,18.0941,18.1049,18.0888,18.1049,3100.0
2011-06-09 14:35:00,33.7,33.7,33.57,33.57,1400.0,18.1102,18.1102,18.0404,18.0404,1400.0
2011-06-09 14:40:00,33.6,33.68,33.59,33.68,1200.0,18.0565,18.0995,18.0511,18.0995,1200.0
2011-06-09 14:45:00,33.71,33.71,33.57,33.57,1900.0,18.1156,18.1156,18.0404,18.0404,1900.0
2011-06-09 14:50:00,33.57,33.68,33.57,33.65,1300.0,18.0404,18.0995,18.0404,18.0834,1300.0
2011-06-09 14:55:00,33.68,33.76,33.68,33.7,700.0,18.0995,18.1425,18.0995,18.1102,700.0
2011-06-09 15:00:00,33.69,33.89,33.69,33.89,2100.0,18.1049,18.2124,18.1049,18.2124,2100.0
2011-06-09 15:05:00,33.83,33.89,33.76,33.84,4300.0,18.1801,18.2124,18.1425,18.1855,4300.0
2011-06-09 15:10:00,33.85,33.85,33.75,33.77,900.0,18.1909,18.1909,18.1371,18.1479,900.0
2011-06-09 15:15:00,33.77,33.77,33.62,33.62,1100.0,18.1479,18.1479,18.0673,18.0673,1100.0
2011-06-09 15:20:00,33.55,33.72,33.55,33.69,2800.0,18.0296,18.121,18.0296,18.1049,2800.0
2011-06-09 15:25:00,33.68,33.68,33.49,33.53,1200.0,18.0995,18.0995,17.9974,18.0189,1200.0
2011-06-09 15:30:00,33.52,33.56,33.48,33.54,3000.0,18.0135,18.035,17.992,18.0243,3000.0
2011-06-09 15:35:00,33.53,33.65,33.52,33.65,1800.0,18.0189,18.0834,18.0135,18.0834,1800.0
2011-06-09 15:40:00,33.62,33.72,33.62,33.72,1100.0,18.0673,18.121,18.0673,18.121,1100.0
2011-06-09 15:45:00,33.71,33.74,33.61,33.61,2400.0,18.1156,18.1317,18.0619,18.0619,2400.0
2011-06-09 15:50:00,33.5,33.69,33.5,33.66,3300.0,18.0028,18.1049,18.0028,18.0888,3300.0
2011-06-09 15:55:00,33.67,33.67,33.55,33.58,4600.0,18.0941,18.0941,18.0296,18.0458,4600.0
2011-06-10 09:30:00,33.48,33.56,33.29,33.29,2000.0,17.992,18.035,17.8899,17.8899,2000.0
2011-06-10 09:35:00,33.61,33.62,33.47,33.47,2200.0,18.0619,18.0673,17.9866,17.9866,2200.0
2011-06-10 09:40:00,33.49,33.49,33.49,33.49,200.0,17.9974,17.9974,17.9974,17.9974,200.0
2011-06-10 09:45:00,33.49,33.49,33.47,33.49,1100.0,17.9974,17.9974,17.9866,17.9974,1100.0
2011-06-10 09:50:00,33.56,33.63,33.56,33.57,600.0,18.035,18.0726,18.035,18.0404,600.0
2011-06-10 09:55:00,33.63,33.63,33.42,33.42,4700.0,18.0726,18.0726,17.9598,17.9598,4700.0
2011-06-10 10:00:00,33.43,33.45,33.41,33.43,1400.0,17.9652,17.9759,17.9544,17.9652,1400.0
2011-06-10 10:05:00,33.45,33.45,33.44,33.44,400.0,17.9759,17.9759,17.9705,17.9705,400.0
2011-06-10 10:10:00,33.41,33.46,33.41,33.46,500.0,17.9544,17.9813,17.9544,17.9813,500.0
2011-06-10 10:15:00,33.48,33.57,33.48,33.57,400.0,17.992,18.0404,17.992,18.0404,400.0
2011-06-10 10:20:00,33.57,33.59,33.49,33.49,900.0,18.0404,18.0511,17.9974,17.9974,900.0
2011-06-10 10:25:00,33.54,33.54,33.54,33.54,400.0,18.0243,18.0243,18.0243,18.0243,400.0
2011-06-10 10:30:00,33.53,33.54,33.51,33.51,1100.0,18.0189,18.0243,18.0081,18.0081,1100.0
2011-06-10 10:35:00,33.56,33.56,33.56,33.56,400.0,18.035,18.035,18.035,18.035,400.0
2011-06-10 10:40:00,33.56,33.56,33.56,33.56,100.0,18.035,18.035,18.035,18.035,100.0
2011-06-10 10:45:00,33.58,33.62,33.58,33.62,300.0,18.0458,18.0673,18.0458,18.0673,300.0
2011-06-10 10:50:00,33.63,33.67,33.62,33.62,700.0,18.0726,18.0941,18.0673,18.0673,700.0
2011-06-10 10:55:00,33.61,33.62,33.6,33.62,400.0,18.0619,18.0673,18.0565,18.0673,400.0
2011-06-10 11:00:00,33.64,33.64,33.57,33.58,1300.0,18.078,18.078,18.0404,18.0458,1300.0
2011-06-10 11:05:00,33.58,33.58,33.48,33.48,1800.0,18.0458,18.0458,17.992,17.992,1800.0
2011-06-10 11:10:00,33.45,33.45,33.4,33.4,500.0,17.9759,17.9759,17.949,17.949,500.0
2011-06-10 11:15:00,33.41,33.56,33.41,33.56,1400.0,17.9544,18.035,17.9544,18.035,1400.0
2011-06-10 11:20:00,33.57,33.62,33.57,33.62,300.0,18.0404,18.0673,18.0404,18.0673,300.0
2011-06-10 11:25:00,33.66,33.66,33.64,33.64,900.0,18.0888,18.0888,18.078,18.078,900.0
2011-06-10 11:30:00,33.61,33.61,33.54,33.58,1200.0,18.0619,18.0619,18.0243,18.0458,1200.0
2011-06-10 11:35:00,33.55,33.55,33.53,33.53,400.0,18.0296,18.0296,18.0189,18.0189,400.0
2011-06-10 11:40:00,33.55,33.56,33.53,33.54,1100.0,18.0296,18.035,18.0189,18.0243,1100.0
2011-06-10 11:45:00,33.54,33.58,33.54,33.57,800.0,18.0243,18.0458,18.0243,18.0404,800.0
2011-06-10 11:50:00,33.57,33.58,33.54,33.55,1500.0,18.0404,18.0458,18.0243,18.0296,1500.0
2011-06-10 11:55:00,33.56,33.56,33.55,33.55,300.0,18.035,18.035,18.0296,18.0296,300.0
2011-06-10 12:00:00,33.55,33.58,33.55,33.57,2100.0,18.0296,18.0458,18.0296,18.0404,2100.0
2011-06-10 12:05:00,33.55,33.57,33.55,33.57,300.0,18.0296,18.0404,18.0296,18.0404,300.0
2011-06-10 12:10:00,33.55,33.55,33.49,33.49,1100.0,18.0296,18.0296,17.9974,17.9974,1100.0
2011-06-10 12:15:00,33.49,33.49,33.47,33.47,4400.0,17.9974,17.9974,17.9866,17.9866,4400.0
2011-06-10 12:20:00,33.47,33.5,33.47,33.5,400.0,17.9866,18.0028,17.9866,18.0028,400.0
2011-06-10 12:25:00,33.5,33.5,33.47,33.47,500.0,18.0028,18.0028,17.9866,17.9866,500.0
2011-06-10 12:30:00,33.41,33.42,33.41,33.42,600.0,17.9544,17.9598,17.9544,17.9598,600.0
2011-06-10 12:35:00,33.45,33.45,33.44,33.44,500.0,17.9759,17.9759,17.9705,17.9705,500.0
2011-06-10 12:40:00,33.42,33.42,33.42,33.42,400.0,17.9598,17.9598,17.9598,17.9598,400.0
2011-06-10 12:45:00,33.4,33.42,33.4,33.42,300.0,17.949,17.9598,17.949,17.9598,300.0
2011-06-10 12:50:00,33.4,33.4,33.33,33.37,1800.0,17.949,17.949,17.9114,17.9329,1800.0
2011-06-10 12:55:00,33.37,33.38,33.33,33.33,2100.0,17.9329,17.9383,17.9114,17.9114,2100.0
2011-06-10 13:00:00,33.35,33.36,33.33,33.36,400.0,17.9222,17.9275,17.9114,17.9275,400.0
2011-06-10 13:05:00,33.32,33.34,33.32,33.34,800.0,17.906,17.9168,17.906,17.9168,800.0
2011-06-10 13:10:00,33.32,33.32,33.3,33.3,1000.0,17.906,17.906,17.8953,17.8953,1000.0
2011-06-10 13:15:00,33.22,33.22,33.22,33.22,100.0,17.8523,17.8523,17.8523,17.8523,100.0
2011-06-10 13:20:00,33.22,33.22,33.22,33.22,100.0,17.8523,17.8523,17.8523,17.8523,100.0
2011-06-10 13:25:00,33.24,33.24,33.21,33.23,600.0,17.863,17.863,17.8469,17.8577,600.0
2011-06-10 13:30:00,33.21,33.21,33.19,33.19,1300.0,17.8469,17.8469,17.8362,17.8362,1300.0
2011-06-10 13:35:00,33.18,33.2,33.17,33.17,900.0,17.8308,17.8416,17.8254,17.8254,900.0
2011-06-10 13:40:00,33.16,33.16,33.16,33.16,200.0,17.8201,17.8201,17.8201,17.8201,200.0
2011-06-10 13:45:00,33.13,33.13,33.12,33.12,300.0,17.8039,17.8039,17.7986,17.7986,300.0
2011-06-10 13:50:00,33.12,33.25,33.12,33.24,6500.0,17.7986,17.8684,17.7986,17.863,6500.0
2011-06-10 13:55:00,33.24,33.24,33.24,33.24,100.0,17.863,17.863,17.863,17.863,100.0
2011-06-10 14:00:00,33.25,33.28,33.23,33.28,600.0,17.8684,17.8845,17.8577,17.8845,600.0
2011-06-10 14:05:00,33.31,33.45,33.31,33.41,1000.0,17.9007,17.9759,17.9007,17.9544,1000.0
2011-06-10 14:10:00,33.41,33.43,33.39,33.43,1100.0,17.9544,17.9652,17.9437,17.9652,1100.0
2011-06-10 14:15:00,33.4,33.46,33.39,33.46,900.0,17.949,17.9813,17.9437,17.9813,900.0
2011-06-10 14:20:00,33.43,33.43,33.39,33.4,1400.0,17.9652,17.9652,17.9437,17.949,1400.0
2011-06-10 14:25:00,33.43,33.45,33.41,33.44,500.0,17.9652,17.9759,17.9544,17.9705,500.0
2011-06-10 14:30:00,33.43,33.45,33.41,33.43,800.0,17.9652,17.9759,17.9544,17.9652,800.0
2011-06-10 14:35:00,33.43,33.45,33.39,33.43,1400.0,17.9652,17.9759,17.9437,17.9652,1400.0
2011-06-10 14:40:00,33.43,33.44,33.37,33.38,3200.0,17.9652,17.9705,17.9329,17.9383,3200.0
2011-06-10 14:45:00,33.4,33.42,33.4,33.41,600.0,17.949,17.9598,17.949,17.9544,600.0
2011-06-10 14:50:00,33.42,33.42,33.38,33.39,2500.0,17.9598,17.9598,17.9383,17.9437,2500.0
2011-06-10 14:55:00,33.4,33.41,33.4,33.41,2200.0,17.949,17.9544,17.949,17.9544,2200.0
2011-06-10 15:00:00,33.41,33.42,33.36,33.4,3800.0,17.9544,17.9598,17.9275,17.949,3800.0
2011-06-10 15:05:00,33.4,33.44,33.39,33.39,2800.0,17.949,17.9705,17.9437,17.9437,2800.0
2011-06-10 15:10:00,33.43,33.45,33.41,33.45,1600.0,17.9652,17.9759,17.9544,17.9759,1600.0
2011-06-10 15:15:00,33.45,33.46,33.4,33.46,1700.0,17.9759,17.9813,17.949,17.9813,1700.0
2011-06-10 15:20:00,33.46,33.46,33.39,33.4,2500.0,17.9813,17.9813,17.9437,17.949,2500.0
2011-06-10 15:25:00,33.42,33.43,33.36,33.41,4200.0,17.9598,17.9652,17.9275,17.9544,4200.0
2011-06-10 15:30:00,33.42,33.42,33.32,33.38,2700.0,17.9598,17.9598,17.906,17.9383,2700.0
2011-06-10 15:35:00,33.4,33.42,33.35,33.42,2300.0,17.949,17.9598,17.9222,17.9598,2300.0
2011-06-10 15:40:00,33.41,33.41,33.32,33.35,3000.0,17.9544,17.9544,17.906,17.9222,3000.0
2011-06-10 15:45:00,33.35,33.42,33.3,33.39,7400.0,17.9222,17.9598,17.8953,17.9437,7400.0
2011-06-10 15:50:00,33.4,33.4,33.29,33.33,9100.0,17.949,17.949,17.8899,17.9114,9100.0
2011-06-10 15:55:00,33.32,33.35,33.27,33.31,9300.0,17.906,17.9222,17.8792,17.9007,9300.0
2011-06-13 09:30:00,33.42,33.44,33.11,33.16,4500.0,17.9598,17.9705,17.7932,17.8201,4500.0
2011-06-13 09:35:00,33.16,33.16,33.07,33.07,2700.0,17.8201,17.8201,17.7717,17.7717,2700.0
2011-06-13 09:40:00,33.01,33.04,32.85,32.91,5900.0,17.7394,17.7556,17.6535,17.6857,5900.0
2011-06-13 09:45:00,32.9,32.91,32.9,32.91,500.0,17.6803,17.6857,17.6803,17.6857,500.0
2011-06-13 09:50:00,32.86,32.86,32.62,32.75,12800.0,17.6588,17.6588,17.5299,17.5997,12800.0
2011-06-13 09:55:00,32.72,32.72,32.66,32.66,1300.0,17.5836,17.5836,17.5514,17.5514,1300.0
2011-06-13 10:00:00,32.7,32.89,32.68,32.85,5000.0,17.5729,17.675,17.5621,17.6535,5000.0
2011-06-13 10:05:00,32.85,32.86,32.81,32.81,1300.0,17.6535,17.6588,17.632,17.632,1300.0
2011-06-13 10:10:00,32.73,32.73,32.65,32.67,1400.0,17.589,17.589,17.546,17.5567,1400.0
2011-06-13 10:15:00,32.65,32.73,32.65,32.73,1100.0,17.546,17.589,17.546,17.589,1100.0
2011-06-13 10:20:00,32.72,32.74,32.72,32.73,800.0,17.5836,17.5943,17.5836,17.589,800.0
2011-06-13 10:25:00,32.73,32.82,32.72,32.82,1500.0,17.589,17.6373,17.5836,17.6373,1500.0
2011-06-13 10:30:00,32.79,32.79,32.62,32.7,1500.0,17.6212,17.6212,17.5299,17.5729,1500.0
2011-06-13 10:35:00,32.7,32.7,32.67,32.68,1200.0,17.5729,17.5729,17.5567,17.5621,1200.0
2011-06-13 10:40:00,32.66,32.7,32.65,32.7,7300.0,17.5514,17.5729,17.546,17.5729,7300.0
2011-06-13 10:45:00,32.68,32.73,32.67,32.73,2900.0,17.5621,17.589,17.5567,17.589,2900.0
2011-06-13 10:50:00,32.72,32.72,32.71,32.71,500.0,17.5836,17.5836,17.5782,17.5782,500.0
2011-06-13 10:55:00,32.7,32.71,32.64,32.7,4200.0,17.5729,17.5782,17.5406,17.5729,4200.0
2011-06-13 11:00:00,32.72,32.74,32.69,32.7,1800.0,17.5836,17.5943,17.5675,17.5729,1800.0
2011-06-13 11:05:00,32.68,32.73,32.6,32.65,1800.0,17.5621,17.589,17.5191,17.546,1800.0
2011-06-13 11:10:00,32.64,32.69,32.61,32.65,3400.0,17.5406,17.5675,17.5245,17.546,3400.0
2011-06-13 11:15:00,32.67,32.67,32.63,32.66,2300.0,17.5567,17.5567,17.5352,17.5514,2300.0
2011-06-13 11:20:00,32.62,32.7,32.61,32.7,700.0,17.5299,17.5729,17.5245,17.5729,700.0
2011-06-13 11:25:00,32.68,32.68,32.68,32.68,100.0,17.5621,17.5621,17.5621,17.5621,100.0
2011-06-13 11:30:00,32.65,32.66,32.62,32.65,1900.0,17.546,17.5514,17.5299,17.546,1900.0
2011-06-13 11:35:00,32.62,32.65,32.62,32.65,500.0,17.5299,17.546,17.5299,17.546,500.0
2011-06-13 11:40:00,32.64,32.66,32.62,32.66,3900.0,17.5406,17.5514,17.5299,17.5514,3900.0
2011-06-13 11:45:00,32.66,32.66,32.55,32.63,9300.0,17.5514,17.5514,17.4922,17.5352,9300.0
2011-06-13 11:50:00,32.65,32.69,32.64,32.65,2700.0,17.546,17.5675,17.5406,17.546,2700.0
2011-06-13 11:55:00,32.64,32.64,32.45,32.47,2200.0,17.5406,17.5406,17.4385,17.4493,2200.0
2011-06-13 12:00:00,32.43,32.43,32.32,32.33,1200.0,17.4278,17.4278,17.3686,17.374,1200.0
2011-06-13 12:05:00,32.34,32.41,32.32,32.36,2400.0,17.3794,17.417,17.3686,17.3901,2400.0
2011-06-13 12:10:00,32.33,32.36,32.31,32.31,1300.0,17.374,17.3901,17.3633,17.3633,1300.0
2011-06-13 12:15:00,32.33,32.34,32.25,32.26,3900.0,17.374,17.3794,17.331,17.3364,3900.0
2011-06-13 12:20:00,32.26,32.29,32.22,32.25,900.0,17.3364,17.3525,17.3149,17.331,900.0
2011-06-13 12:25:00,32.22,32.29,32.15,32.29,3700.0,17.3149,17.3525,17.2773,17.3525,3700.0
2011-06-13 12:30:00,32.3,32.35,32.23,32.35,3300.0,17.3579,17.3848,17.3203,17.3848,3300.0
2011-06-13 12:35:00,32.35,32.35,32.3,32.33,3300.0,17.3848,17.3848,17.3579,17.374,3300.0
2011-06-13 12:40:00,32.35,32.35,32.35,32.35,300.0,17.3848,17.3848,17.3848,17.3848,300.0
2011-06-13 12:45:00,32.29,32.29,32.26,32.26,400.0,17.3525,17.3525,17.3364,17.3364,400.0
2011-06-13 12:50:00,32.26,32.26,32.25,32.25,400.0,17.3364,17.3364,17.331,17.331,400.0
2011-06-13 12:55:00,32.22,32.27,32.2,32.27,2900.0,17.3149,17.3418,17.3042,17.3418,2900.0
2011-06-13 13:00:00,32.28,32.28,32.27,32.27,1100.0,17.3471,17.3471,17.3418,17.3418,1100.0
2011-06-13 13:05:00,32.25,32.26,32.18,32.25,5800.0,17.331,17.3364,17.2934,17.331,5800.0
2011-06-13 13:10:00,32.25,32.29,32.23,32.29,3600.0,17.331,17.3525,17.3203,17.3525,3600.0
2011-06-13 13:15:00,32.29,32.39,32.25,32.33,3100.0,17.3525,17.4063,17.331,17.374,3100.0
2011-06-13 13:20:00,32.28,32.31,32.27,32.31,700.0,17.3471,17.3633,17.3418,17.3633,700.0
2011-06-13 13:25:00,32.27,32.3,32.27,32.27,1700.0,17.3418,17.3579,17.3418,17.3418,1700.0
2011-06-13 13:30:00,32.29,32.29,32.25,32.25,400.0,17.3525,17.3525,17.331,17.331,400.0
2011-06-13 13:35:00,32.25,32.26,32.25,32.26,400.0,17.331,17.3364,17.331,17.3364,400.0
2011-06-13 13:40:00,32.27,32.33,32.27,32.31,1900.0,17.3418,17.374,17.3418,17.3633,1900.0
2011-06-13 13:45:00,32.31,32.31,32.28,32.28,200.0,17.3633,17.3633,17.3471,17.3471,200.0
2011-06-13 13:50:00,32.28,32.32,32.28,32.32,900.0,17.3471,17.3686,17.3471,17.3686,900.0
2011-06-13 13:55:00,32.32,32.35,32.29,32.31,700.0,17.3686,17.3848,17.3525,17.3633,700.0
2011-06-13 14:00:00,32.37,32.38,32.34,32.38,1600.0,17.3955,17.4009,17.3794,17.4009,1600.0
2011-06-13 14:05:00,32.48,32.5,32.45,32.45,400.0,17.4546,17.4654,17.4385,17.4385,400.0
2011-06-13 14:10:00,32.46,32.46,32.34,32.34,900.0,17.4439,17.4439,17.3794,17.3794,900.0
2011-06-13 14:15:00,32.34,32.39,32.34,32.39,1000.0,17.3794,17.4063,17.3794,17.4063,1000.0
2011-06-13 14:20:00,32.37,32.38,32.35,32.35,1900.0,17.3955,17.4009,17.3848,17.3848,1900.0
2011-06-13 14:25:00,32.35,32.35,32.31,32.31,400.0,17.3848,17.3848,17.3633,17.3633,400.0
2011-06-13 14:30:00,32.31,32.31,32.29,32.3,3900.0,17.3633,17.3633,17.3525,17.3579,3900.0
2011-06-13 14:35:00,32.28,32.28,32.27,32.28,3300.0,17.3471,17.3471,17.3418,17.3471,3300.0
2011-06-13 14:40:00,32.27,32.3,32.27,32.3,1800.0,17.3418,17.3579,17.3418,17.3579,1800.0
2011-06-13 14:45:00,32.35,32.36,32.35,32.36,700.0,17.3848,17.3901,17.3848,17.3901,700.0
2011-06-13 14:50:00,32.36,32.36,32.32,32.32,900.0,17.3901,17.3901,17.3686,17.3686,900.0
2011-06-13 14:55:00,32.32,32.32,32.3,32.3,2200.0,17.3686,17.3686,17.3579,17.3579,2200.0
2011-06-13 15:00:00,32.28,32.31,32.25,32.28,6000.0,17.3471,17.3633,17.331,17.3471,6000.0
2011-06-13 15:05:00,32.31,32.35,32.29,32.34,2000.0,17.3633,17.3848,17.3525,17.3794,2000.0
2011-06-13 15:10:00,32.35,32.39,32.31,32.36,14100.0,17.3848,17.4063,17.3633,17.3901,14100.0
2011-06-13 15:15:00,32.35,32.36,32.31,32.34,12600.0,17.3848,17.3901,17.3633,17.3794,12600.0
2011-06-13 15:20:00,32.35,32.35,32.32,32.34,1100.0,17.3848,17.3848,17.3686,17.3794,1100.0
2011-06-13 15:25:00,32.34,32.4,32.34,32.38,7100.0,17.3794,17.4116,17.3794,17.4009,7100.0
2011-06-13 15:30:00,32.35,32.37,32.32,32.34,1100.0,17.3848,17.3955,17.3686,17.3794,1100.0
2011-06-13 15:35:00,32.33,32.36,32.32,32.33,15500.0,17.374,17.3901,17.3686,17.374,15500.0
2011-06-13 15:40:00,32.32,32.33,32.32,32.32,5700.0,17.3686,17.374,17.3686,17.3686,5700.0
2011-06-13 15:45:00,32.32,32.36,32.29,32.34,10300.0,17.3686,17.3901,17.3525,17.3794,10300.0
2011-06-13 15:50:00,32.29,32.3,32.28,32.3,6500.0,17.3525,17.3579,17.3471,17.3579,6500.0
2011-06-13 15:55:00,32.3,32.31,32.21,32.23,13100.0,17.3579,17.3633,17.3095,17.3203,13100.0
2011-06-14 09:30:00,32.63,32.63,32.43,32.44,5900.0,17.5352,17.5352,17.4278,17.4331,5900.0
2011-06-14 09:35:00,32.49,32.71,32.49,32.71,1000.0,17.46,17.5782,17.46,17.5782,1000.0
2011-06-14 09:40:00,32.68,32.7,32.66,32.7,400.0,17.5621,17.5729,17.5514,17.5729,400.0
2011-06-14 09:45:00,32.68,32.72,32.67,32.72,1800.0,17.5621,17.5836,17.5567,17.5836,1800.0
2011-06-14 09:50:00,32.68,32.7,32.55,32.55,3500.0,17.5621,17.5729,17.4922,17.4922,3500.0
2011-06-14 09:55:00,32.57,32.59,32.48,32.48,6500.0,17.503,17.5137,17.4546,17.4546,6500.0
2011-06-14 10:00:00,32.44,32.46,32.43,32.45,2900.0,17.4331,17.4439,17.4278,17.4385,2900.0
2011-06-14 10:05:00,32.46,32.49,32.45,32.49,1700.0,17.4439,17.46,17.4385,17.46,1700.0
2011-06-14 10:10:00,32.49,32.49,32.49,32.49,0.0,17.46,17.46,17.46,17.46,0.0
2011-06-14 10:15:00,32.57,32.57,32.53,32.53,200.0,17.503,17.503,17.4815,17.4815,200.0
2011-06-14 10:20:00,32.52,32.53,32.46,32.53,1100.0,17.4761,17.4815,17.4439,17.4815,1100.0
2011-06-14 10:25:00,32.53,32.53,32.52,32.52,600.0,17.4815,17.4815,17.4761,17.4761,600.0
2011-06-14 10:30:00,32.56,32.63,32.56,32.6,500.0,17.4976,17.5352,17.4976,17.5191,500.0
2011-06-14 10:35:00,32.63,32.63,32.62,32.62,200.0,17.5352,17.5352,17.5299,17.5299,200.0
2011-06-14 10:40:00,32.6,32.63,32.6,32.6,1000.0,17.5191,17.5352,17.5191,17.5191,1000.0
2011-06-14 10:45:00,32.6,32.63,32.6,32.61,500.0,17.5191,17.5352,17.5191,17.5245,500.0
2011-06-14 10:50:00,32.61,32.61,32.61,32.61,100.0,17.5245,17.5245,17.5245,17.5245,100.0
2011-06-14 10:55:00,32.58,32.58,32.5,32.5,700.0,17.5084,17.5084,17.4654,17.4654,700.0
2011-06-14 11:00:00,32.54,32.54,32.49,32.49,200.0,17.4869,17.4869,17.46,17.46,200.0
2011-06-14 11:05:00,32.49,32.49,32.49,32.49,100.0,17.46,17.46,17.46,17.46,100.0
2011-06-14 11:10:00,32.55,32.55,32.55,32.55,500.0,17.4922,17.4922,17.4922,17.4922,500.0
2011-06-14 11:15:00,32.54,32.54,32.54,32.54,200.0,17.4869,17.4869,17.4869,17.4869,200.0
2011-06-14 11:20:00,32.62,32.62,32.55,32.56,400.0,17.5299,17.5299,17.4922,17.4976,400.0
2011-06-14 11:25:00,32.56,32.56,32.56,32.56,0.0,17.4976,17.4976,17.4976,17.4976,0.0
2011-06-14 11:30:00,32.57,32.59,32.56,32.59,1300.0,17.503,17.5137,17.4976,17.5137,1300.0
2011-06-14 11:35:00,32.58,32.58,32.58,32.58,100.0,17.5084,17.5084,17.5084,17.5084,100.0
2011-06-14 11:40:00,32.59,32.59,32.59,32.59,100.0,17.5137,17.5137,17.5137,17.5137,100.0
2011-06-14 11:45:00,32.61,32.61,32.53,32.53,800.0,17.5245,17.5245,17.4815,17.4815,800.0
2011-06-14 11:50:00,32.54,32.55,32.54,32.54,1500.0,17.4869,17.4922,17.4869,17.4869,1500.0
2011-06-14 11:55:00,32.57,32.58,32.55,32.57,1900.0,17.503,17.5084,17.4922,17.503,1900.0
2011-06-14 12:00:00,32.56,32.58,32.55,32.55,800.0,17.4976,17.5084,17.4922,17.4922,800.0
2011-06-14 12:05:00,32.55,32.55,32.55,32.55,0.0,17.4922,17.4922,17.4922,17.4922,0.0
2011-06-14 12:10:00,32.56,32.56,32.56,32.56,100.0,17.4976,17.4976,17.4976,17.4976,100.0
2011-06-14 12:15:00,32.55,32.57,32.54,32.54,500.0,17.4922,17.503,17.4869,17.4869,500.0
2011-06-14 12:20:00,32.55,32.56,32.54,32.54,900.0,17.4922,17.4976,17.4869,17.4869,900.0
2011-06-14 12:25:00,32.54,32.55,32.54,32.55,200.0,17.4869,17.4922,17.4869,17.4922,200.0
2011-06-14 12:30:00,32.55,32.55,32.55,32.55,0.0,17.4922,17.4922,17.4922,17.4922,0.0
2011-06-14 12:35:00,32.56,32.57,32.54,32.57,1200.0,17.4976,17.503,17.4869,17.503,1200.0
2011-06-14 12:40:00,32.57,32.57,32.57,32.57,0.0,17.503,17.503,17.503,17.503,0.0
2011-06-14 12:45:00,32.56,32.59,32.54,32.59,2200.0,17.4976,17.5137,17.4869,17.5137,2200.0
2011-06-14 12:50:00,32.61,32.61,32.61,32.61,100.0,17.5245,17.5245,17.5245,17.5245,100.0
2011-06-14 12:55:00,32.61,32.61,32.61,32.61,500.0,17.5245,17.5245,17.5245,17.5245,500.0
2011-06-14 13:00:00,32.6,32.61,32.6,32.61,600.0,17.5191,17.5245,17.5191,17.5245,600.0
2011-06-14 13:05:00,32.61,32.61,32.6,32.6,500.0,17.5245,17.5245,17.5191,17.5191,500.0
2011-06-14 13:10:00,32.62,32.62,32.58,32.58,500.0,17.5299,17.5299,17.5084,17.5084,500.0
2011-06-14 13:15:00,32.59,32.59,32.58,32.58,200.0,17.5137,17.5137,17.5084,17.5084,200.0
2011-06-14 13:20:00,32.59,32.59,32.57,32.57,200.0,17.5137,17.5137,17.503,17.503,200.0
2011-06-14 13:25:00,32.57,32.57,32.57,32.57,100.0,17.503,17.503,17.503,17.503,100.0
2011-06-14 13:30:00,32.59,32.61,32.59,32.61,600.0,17.5137,17.5245,17.5137,17.5245,600.0
2011-06-14 13:35:00,32.58,32.58,32.55,32.58,400.0,17.5084,17.5084,17.4922,17.5084,400.0
2011-06-14 13:40:00,32.6,32.6,32.55,32.57,2500.0,17.5191,17.5191,17.4922,17.503,2500.0
2011-06-14 13:45:00,32.57,32.57,32.55,32.57,2800.0,17.503,17.503,17.4922,17.503,2800.0
2011-06-14 13:50:00,32.57,32.6,32.54,32.55,1600.0,17.503,17.5191,17.4869,17.4922,1600.0
2011-06-14 13:55:00,32.55,32.55,32.55,32.55,100.0,17.4922,17.4922,17.4922,17.4922,100.0
2011-06-14 14:00:00,32.52,32.56,32.52,32.52,4500.0,17.4761,17.4976,17.4761,17.4761,4500.0
2011-06-14 14:05:00,32.51,32.51,32.51,32.51,100.0,17.4707,17.4707,17.4707,17.4707,100.0
2011-06-14 14:10:00,32.5,32.5,32.47,32.47,400.0,17.4654,17.4654,17.4493,17.4493,400.0
2011-06-14 14:15:00,32.45,32.47,32.43,32.43,600.0,17.4385,17.4493,17.4278,17.4278,600.0
2011-06-14 14:20:00,32.38,32.4,32.33,32.4,1400.0,17.4009,17.4116,17.374,17.4116,1400.0
2011-06-14 14:25:00,32.41,32.52,32.41,32.45,800.0,17.417,17.4761,17.417,17.4385,800.0
2011-06-14 14:30:00,32.52,32.52,32.5,32.51,400.0,17.4761,17.4761,17.4654,17.4707,400.0
2011-06-14 14:35:00,32.51,32.53,32.51,32.52,1900.0,17.4707,17.4815,17.4707,17.4761,1900.0
2011-06-14 14:40:00,32.53,32.54,32.53,32.54,300.0,17.4815,17.4869,17.4815,17.4869,300.0
2011-06-14 14:45:00,32.55,32.61,32.55,32.55,7900.0,17.4922,17.5245,17.4922,17.4922,7900.0
2011-06-14 14:50:00,32.56,32.56,32.56,32.56,400.0,17.4976,17.4976,17.4976,17.4976,400.0
2011-06-14 14:55:00,32.52,32.58,32.52,32.58,8900.0,17.4761,17.5084,17.4761,17.5084,8900.0
2011-06-14 15:00:00,32.54,32.55,32.53,32.55,700.0,17.4869,17.4922,17.4815,17.4922,700.0
2011-06-14 15:05:00,32.57,32.57,32.53,32.53,1600.0,17.503,17.503,17.4815,17.4815,1600.0
2011-06-14 15:10:00,32.55,32.55,32.48,32.48,600.0,17.4922,17.4922,17.4546,17.4546,600.0
2011-06-14 15:15:00,32.44,32.44,32.43,32.44,300.0,17.4331,17.4331,17.4278,17.4331,300.0
2011-06-14 15:20:00,32.44,32.47,32.4,32.4,800.0,17.4331,17.4493,17.4116,17.4116,800.0
2011-06-14 15:25:00,32.42,32.42,32.36,32.39,1100.0,17.4224,17.4224,17.3901,17.4063,1100.0
2011-06-14 15:30:00,32.4,32.4,32.31,32.36,1100.0,17.4116,17.4116,17.3633,17.3901,1100.0
2011-06-14 15:35:00,32.34,32.34,32.26,32.29,2600.0,17.3794,17.3794,17.3364,17.3525,2600.0
2011-06-14 15:40:00,32.28,32.37,32.2,32.25,6400.0,17.3471,17.3955,17.3042,17.331,6400.0
2011-06-14 15:45:00,32.27,32.29,32.22,32.26,4000.0,17.3418,17.3525,17.3149,17.3364,4000.0
2011-06-14 15:50:00,32.24,32.24,32.18,32.2,4700.0,17.3257,17.3257,17.2934,17.3042,4700.0
2011-06-14 15:55:00,32.22,32.3,32.22,32.26,7900.0,17.3149,17.3579,17.3149,17.3364,7900.0
2011-06-15 09:30:00,31.79,31.88,31.58,31.71,12900.0,17.0838,17.1322,16.971,17.0408,12900.0
2011-06-15 09:35:00,31.8,31.8,31.71,31.71,500.0,17.0892,17.0892,17.0408,17.0408,500.0
2011-06-15 09:40:00,31.59,31.63,31.59,31.59,1500.0,16.9763,16.9978,16.9763,16.9763,1500.0
2011-06-15 09:45:00,31.61,31.84,31.61,31.79,1900.0,16.9871,17.1107,16.9871,17.0838,1900.0
2011-06-15 09:50:00,31.76,31.78,31.76,31.78,300.0,17.0677,17.0784,17.0677,17.0784,300.0
2011-06-15 09:55:00,31.83,31.83,31.81,31.81,200.0,17.1053,17.1053,17.0946,17.0946,200.0
2011-06-15 10:00:00,31.72,31.76,31.7,31.72,1100.0,17.0462,17.0677,17.0355,17.0462,1100.0
2011-06-15 10:05:00,31.74,31.74,31.74,31.74,200.0,17.057,17.057,17.057,17.057,200.0
2011-06-15 10:10:00,31.74,31.74,31.74,31.74,0.0,17.057,17.057,17.057,17.057,0.0
2011-06-15 10:15:00,31.74,31.79,31.7,31.7,1200.0,17.057,17.0838,17.0355,17.0355,1200.0
2011-06-15 10:20:00,31.68,31.68,31.64,31.67,1900.0,17.0247,17.0247,17.0032,17.0193,1900.0
2011-06-15 10:25:00,31.7,31.7,31.69,31.69,200.0,17.0355,17.0355,17.0301,17.0301,200.0
2011-06-15 10:30:00,31.72,31.73,31.67,31.67,500.0,17.0462,17.0516,17.0193,17.0193,500.0
2011-06-15 10:35:00,31.65,31.68,31.65,31.68,300.0,17.0086,17.0247,17.0086,17.0247,300.0
2011-06-15 10:40:00,31.73,31.76,31.73,31.76,200.0,17.0516,17.0677,17.0516,17.0677,200.0
2011-06-15 10:45:00,31.83,31.87,31.82,31.86,1400.0,17.1053,17.1268,17.0999,17.1214,1400.0
2011-06-15 10:50:00,31.93,31.93,31.88,31.91,500.0,17.1591,17.1591,17.1322,17.1483,500.0
2011-06-15 10:55:00,31.93,31.97,31.92,31.92,1100.0,17.1591,17.1806,17.1537,17.1537,1100.0
2011-06-15 11:00:00,31.87,31.87,31.87,31.87,100.0,17.1268,17.1268,17.1268,17.1268,100.0
2011-06-15 11:05:00,31.88,31.88,31.63,31.73,5700.0,17.1322,17.1322,16.9978,17.0516,5700.0
2011-06-15 11:10:00,31.69,31.69,31.61,31.63,800.0,17.0301,17.0301,16.9871,16.9978,800.0
2011-06-15 11:15:00,31.56,31.56,31.56,31.56,100.0,16.9602,16.9602,16.9602,16.9602,100.0
2011-06-15 11:20:00,31.56,31.65,31.56,31.61,1700.0,16.9602,17.0086,16.9602,16.9871,1700.0
2011-06-15 11:25:00,31.62,31.63,31.61,31.62,1300.0,16.9925,16.9978,16.9871,16.9925,1300.0
2011-06-15 11:30:00,31.62,31.62,31.52,31.54,1800.0,16.9925,16.9925,16.9387,16.9495,1800.0
2011-06-15 11:35:00,31.51,31.58,31.51,31.58,5400.0,16.9334,16.971,16.9334,16.971,5400.0
2011-06-15 11:40:00,31.59,31.62,31.55,31.62,2100.0,16.9763,16.9925,16.9548,16.9925,2100.0
2011-06-15 11:45:00,31.62,31.66,31.61,31.66,600.0,16.9925,17.014,16.9871,17.014,600.0
2011-06-15 11:50:00,31.66,31.75,31.59,31.75,3600.0,17.014,17.0623,16.9763,17.0623,3600.0
2011-06-15 11:55:00,31.77,31.8,31.68,31.74,4400.0,17.0731,17.0892,17.0247,17.057,4400.0
2011-06-15 12:00:00,31.85,31.85,31.85,31.85,100.0,17.1161,17.1161,17.1161,17.1161,100.0
2011-06-15 12:05:00,31.86,32.02,31.86,32.01,6300.0,17.1214,17.2074,17.1214,17.202,6300.0
2011-06-15 12:10:00,32.02,32.2,32.01,32.2,2200.0,17.2074,17.3042,17.202,17.3042,2200.0
2011-06-15 12:15:00,32.23,32.23,31.96,31.96,1400.0,17.3203,17.3203,17.1752,17.1752,1400.0
2011-06-15 12:20:00,31.99,32.09,31.99,32.0,2000.0,17.1913,17.245,17.1913,17.1967,2000.0
2011-06-15 12:25:00,31.9,31.97,31.9,31.94,700.0,17.1429,17.1806,17.1429,17.1644,700.0
2011-06-15 12:30:00,31.94,31.94,31.94,31.94,0.0,17.1644,17.1644,17.1644,17.1644,0.0
2011-06-15 12:35:00,32.14,32.14,32.06,32.08,1200.0,17.2719,17.2719,17.2289,17.2397,1200.0
2011-06-15 12:40:00,32.08,32.08,32.08,32.08,0.0,17.2397,17.2397,17.2397,17.2397,0.0
2011-06-15 12:45:00,31.89,31.92,31.89,31.92,700.0,17.1376,17.1537,17.1376,17.1537,700.0
2011-06-15 12:50:00,31.92,31.93,31.91,31.93,400.0,17.1537,17.1591,17.1483,17.1591,400.0
2011-06-15 12:55:00,31.82,31.82,31.75,31.75,500.0,17.0999,17.0999,17.0623,17.0623,500.0
2011-06-15 13:00:00,31.75,31.75,31.75,31.75,0.0,17.0623,17.0623,17.0623,17.0623,0.0
2011-06-15 13:05:00,31.8,31.8,31.73,31.73,500.0,17.0892,17.0892,17.0516,17.0516,500.0
2011-06-15 13:10:00,31.68,31.7,31.65,31.66,1900.0,17.0247,17.0355,17.0086,17.014,1900.0
2011-06-15 13:15:00,31.66,31.7,31.65,31.69,1200.0,17.014,17.0355,17.0086,17.0301,1200.0
2011-06-15 13:20:00,31.66,31.7,31.66,31.7,400.0,17.014,17.0355,17.014,17.0355,400.0
2011-06-15 13:25:00,31.72,31.72,31.71,31.71,300.0,17.0462,17.0462,17.0408,17.0408,300.0
2011-06-15 13:30:00,31.7,31.7,31.7,31.7,300.0,17.0355,17.0355,17.0355,17.0355,300.0
2011-06-15 13:35:00,31.7,31.72,31.66,31.7,2900.0,17.0355,17.0462,17.014,17.0355,2900.0
2011-06-15 13:40:00,31.71,31.73,31.7,31.73,6600.0,17.0408,17.0516,17.0355,17.0516,6600.0
2011-06-15 13:45:00,31.69,31.69,31.64,31.64,400.0,17.0301,17.0301,17.0032,17.0032,400.0
2011-06-15 13:50:00,31.62,31.62,31.56,31.56,1300.0,16.9925,16.9925,16.9602,16.9602,1300.0
2011-06-15 13:55:00,31.56,31.56,31.41,31.46,6900.0,16.9602,16.9602,16.8796,16.9065,6900.0
2011-06-15 14:00:00,31.46,31.46,31.31,31.32,4500.0,16.9065,16.9065,16.8259,16.8312,4500.0
2011-06-15 14:05:00,31.31,31.36,31.11,31.11,10300.0,16.8259,16.8527,16.7184,16.7184,10300.0
2011-06-15 14:10:00,31.11,31.11,30.91,31.09,10600.0,16.7184,16.7184,16.6109,16.7076,10600.0
2011-06-15 14:15:00,31.09,31.09,31.09,31.09,0.0,16.7076,16.7076,16.7076,16.7076,0.0
2011-06-15 14:20:00,30.96,30.96,30.92,30.92,1900.0,16.6378,16.6378,16.6163,16.6163,1900.0
2011-06-15 14:25:00,30.86,30.97,30.83,30.96,4400.0,16.584,16.6432,16.5679,16.6378,4400.0
2011-06-15 14:30:00,30.99,31.12,30.99,31.12,2400.0,16.6539,16.7238,16.6539,16.7238,2400.0
2011-06-15 14:35:00,31.12,31.14,30.98,31.12,6400.0,16.7238,16.7345,16.6485,16.7238,6400.0
2011-06-15 14:40:00,31.17,31.21,31.15,31.15,1600.0,16.7506,16.7721,16.7399,16.7399,1600.0
2011-06-15 14:45:00,31.12,31.18,31.06,31.18,1300.0,16.7238,16.756,16.6915,16.756,1300.0
2011-06-15 14:50:00,31.18,31.19,31.15,31.16,1500.0,16.756,16.7614,16.7399,16.7453,1500.0
2011-06-15 14:55:00,31.21,31.23,31.14,31.19,1600.0,16.7721,16.7829,16.7345,16.7614,1600.0
2011-06-15 15:00:00,31.16,31.22,31.14,31.2,4500.0,16.7453,16.7775,16.7345,16.7668,4500.0
2011-06-15 15:05:00,31.23,31.25,31.17,31.25,1800.0,16.7829,16.7936,16.7506,16.7936,1800.0
2011-06-15 15:10:00,31.27,31.37,31.27,31.33,1400.0,16.8044,16.8581,16.8044,16.8366,1400.0
2011-06-15 15:15:00,31.36,31.36,31.18,31.19,6400.0,16.8527,16.8527,16.756,16.7614,6400.0
2011-06-15 15:20:00,31.22,31.32,31.2,31.32,1900.0,16.7775,16.8312,16.7668,16.8312,1900.0
2011-06-15 15:25:00,31.33,31.5,31.32,31.44,1800.0,16.8366,16.928,16.8312,16.8957,1800.0
2011-06-15 15:30:00,31.41,31.5,31.34,31.35,13800.0,16.8796,16.928,16.842,16.8474,13800.0
2011-06-15 15:35:00,31.36,31.48,31.34,31.42,12600.0,16.8527,16.9172,16.842,16.885,12600.0
2011-06-15 15:40:00,31.39,31.5,31.39,31.47,10200.0,16.8689,16.928,16.8689,16.9119,10200.0
2011-06-15 15:45:00,31.43,31.43,31.29,31.29,4800.0,16.8904,16.8904,16.8151,16.8151,4800.0
2011-06-15 15:50:00,31.28,31.3,31.26,31.26,3700.0,16.8098,16.8205,16.799,16.799,3700.0
2011-06-15 15:55:00,31.27,31.37,31.27,31.34,7100.0,16.8044,16.8581,16.8044,16.842,7100.0
2011-06-16 09:30:00,31.03,31.09,30.56,30.9,10100.0,16.6754,16.7076,16.4228,16.6055,10100.0
2011-06-16 09:35:00,30.95,31.02,30.89,31.02,3200.0,16.6324,16.67,16.6002,16.67,3200.0
2011-06-16 09:40:00,31.1,31.23,31.07,31.15,3100.0,16.713,16.7829,16.6969,16.7399,3100.0
2011-06-16 09:45:00,31.17,31.18,31.17,31.18,400.0,16.7506,16.756,16.7506,16.756,400.0
2011-06-16 09:50:00,31.17,31.17,31.04,31.06,4100.0,16.7506,16.7506,16.6808,16.6915,4100.0
2011-06-16 09:55:00,31.06,31.08,30.97,30.97,5700.0,16.6915,16.7023,16.6432,16.6432,5700.0
2011-06-16 10:00:00,30.95,30.99,30.7,30.99,5900.0,16.6324,16.6539,16.4981,16.6539,5900.0
2011-06-16 10:05:00,31.15,31.16,30.94,31.12,7800.0,16.7399,16.7453,16.627,16.7238,7800.0
2011-06-16 10:10:00,31.15,31.15,31.0,31.03,5000.0,16.7399,16.7399,16.6593,16.6754,5000.0
2011-06-16 10:15:00,31.03,31.03,30.96,31.0,1200.0,16.6754,16.6754,16.6378,16.6593,1200.0
2011-06-16 10:20:00,30.99,31.03,30.97,31.03,3000.0,16.6539,16.6754,16.6432,16.6754,3000.0
2011-06-16 10:25:00,31.03,31.03,30.99,30.99,1000.0,16.6754,16.6754,16.6539,16.6539,1000.0
2011-06-16 10:30:00,31.03,31.03,31.02,31.02,600.0,16.6754,16.6754,16.67,16.67,600.0
2011-06-16 10:35:00,31.02,31.16,31.01,31.13,1300.0,16.67,16.7453,16.6647,16.7291,1300.0
2011-06-16 10:40:00,31.13,31.13,31.13,31.13,300.0,16.7291,16.7291,16.7291,16.7291,300.0
2011-06-16 10:45:00,31.14,31.15,31.03,31.09,3100.0,16.7345,16.7399,16.6754,16.7076,3100.0
2011-06-16 10:50:00,31.11,31.22,31.11,31.22,900.0,16.7184,16.7775,16.7184,16.7775,900.0
2011-06-16 10:55:00,31.19,31.19,31.19,31.19,200.0,16.7614,16.7614,16.7614,16.7614,200.0
2011-06-16 11:00:00,31.24,31.24,31.24,31.24,100.0,16.7883,16.7883,16.7883,16.7883,100.0
2011-06-16 11:05:00,31.25,31.25,31.12,31.14,2500.0,16.7936,16.7936,16.7238,16.7345,2500.0
2011-06-16 11:10:00,31.18,31.2,31.17,31.2,400.0,16.756,16.7668,16.7506,16.7668,400.0
2011-06-16 11:15:00,31.18,31.21,31.14,31.19,2500.0,16.756,16.7721,16.7345,16.7614,2500.0
2011-06-16 11:20:00,31.2,31.21,31.1,31.21,22000.0,16.7668,16.7721,16.713,16.7721,22000.0
2011-06-16 11:25:00,31.19,31.22,31.18,31.21,3100.0,16.7614,16.7775,16.756,16.7721,3100.0
2011-06-16 11:30:00,31.21,31.26,31.19,31.2,2500.0,16.7721,16.799,16.7614,16.7668,2500.0
2011-06-16 11:35:00,31.17,31.17,31.17,31.17,100.0,16.7506,16.7506,16.7506,16.7506,100.0
2011-06-16 11:40:00,31.21,31.21,31.17,31.17,2200.0,16.7721,16.7721,16.7506,16.7506,2200.0
2011-06-16 11:45:00,31.18,31.18,31.15,31.15,2200.0,16.756,16.756,16.7399,16.7399,2200.0
2011-06-16 11:50:00,31.15,31.17,31.15,31.17,800.0,16.7399,16.7506,16.7399,16.7506,800.0
2011-06-16 11:55:00,31.16,31.16,31.1,31.15,1600.0,16.7453,16.7453,16.713,16.7399,1600.0
2011-06-16 12:00:00,31.17,31.18,31.16,31.18,1700.0,16.7506,16.756,16.7453,16.756,1700.0
2011-06-16 12:05:00,31.18,31.18,31.15,31.15,600.0,16.756,16.756,16.7399,16.7399,600.0
2011-06-16 12:10:00,31.16,31.16,31.14,31.15,1200.0,16.7453,16.7453,16.7345,16.7399,1200.0
2011-06-16 12:15:00,31.09,31.13,31.0,31.07,6900.0,16.7076,16.7291,16.6593,16.6969,6900.0
2011-06-16 12:20:00,31.09,31.1,31.09,31.1,700.0,16.7076,16.713,16.7076,16.713,700.0
2011-06-16 12:25:00,31.14,31.17,31.14,31.17,600.0,16.7345,16.7506,16.7345,16.7506,600.0
2011-06-16 12:30:00,31.17,31.17,31.17,31.17,0.0,16.7506,16.7506,16.7506,16.7506,0.0
2011-06-16 12:35:00,31.17,31.18,31.17,31.18,400.0,16.7506,16.756,16.7506,16.756,400.0
2011-06-16 12:40:00,31.17,31.17,31.08,31.1,2700.0,16.7506,16.7506,16.7023,16.713,2700.0
2011-06-16 12:45:00,31.08,31.11,31.08,31.11,1100.0,16.7023,16.7184,16.7023,16.7184,1100.0
2011-06-16 12:50:00,31.11,31.11,31.11,31.11,100.0,16.7184,16.7184,16.7184,16.7184,100.0
2011-06-16 12:55:00,31.07,31.07,31.06,31.06,300.0,16.6969,16.6969,16.6915,16.6915,300.0
2011-06-16 13:00:00,31.01,31.01,31.01,31.01,100.0,16.6647,16.6647,16.6647,16.6647,100.0
2011-06-16 13:05:00,30.99,31.15,30.99,31.1,2600.0,16.6539,16.7399,16.6539,16.713,2600.0
2011-06-16 13:10:00,31.13,31.13,31.13,31.13,100.0,16.7291,16.7291,16.7291,16.7291,100.0
2011-06-16 13:15:00,31.11,31.14,31.11,31.14,1000.0,16.7184,16.7345,16.7184,16.7345,1000.0
2011-06-16 13:20:00,31.14,31.14,31.08,31.09,900.0,16.7345,16.7345,16.7023,16.7076,900.0
2011-06-16 13:25:00,31.09,31.09,31.09,31.09,100.0,16.7076,16.7076,16.7076,16.7076,100.0
2011-06-16 13:30:00,31.08,31.08,31.01,31.01,800.0,16.7023,16.7023,16.6647,16.6647,800.0
2011-06-16 13:35:00,31.05,31.05,31.05,31.05,100.0,16.6861,16.6861,16.6861,16.6861,100.0
2011-06-16 13:40:00,31.04,31.04,30.99,31.01,1800.0,16.6808,16.6808,16.6539,16.6647,1800.0
2011-06-16 13:45:00,30.99,30.99,30.99,30.99,500.0,16.6539,16.6539,16.6539,16.6539,500.0
2011-06-16 13:50:00,31.0,31.0,30.98,30.99,1400.0,16.6593,16.6593,16.6485,16.6539,1400.0
2011-06-16 13:55:00,30.98,31.01,30.92,31.01,1600.0,16.6485,16.6647,16.6163,16.6647,1600.0
2011-06-16 14:00:00,31.01,31.01,31.01,31.01,100.0,16.6647,16.6647,16.6647,16.6647,100.0
2011-06-16 14:05:00,31.03,31.03,30.99,31.02,1000.0,16.6754,16.6754,16.6539,16.67,1000.0
2011-06-16 14:10:00,31.04,31.04,31.03,31.03,300.0,16.6808,16.6808,16.6754,16.6754,300.0
2011-06-16 14:15:00,31.01,31.01,31.0,31.0,600.0,16.6647,16.6647,16.6593,16.6593,600.0
2011-06-16 14:20:00,31.01,31.01,31.0,31.01,300.0,16.6647,16.6647,16.6593,16.6647,300.0
2011-06-16 14:25:00,30.99,31.04,30.93,31.04,2300.0,16.6539,16.6808,16.6217,16.6808,2300.0
2011-06-16 14:30:00,30.96,30.96,30.85,30.9,4500.0,16.6378,16.6378,16.5787,16.6055,4500.0
2011-06-16 14:35:00,30.87,30.87,30.81,30.84,1800.0,16.5894,16.5894,16.5572,16.5733,1800.0
2011-06-16 14:40:00,30.85,30.87,30.82,30.87,2800.0,16.5787,16.5894,16.5625,16.5894,2800.0
2011-06-16 14:45:00,30.82,30.84,30.74,30.76,6500.0,16.5625,16.5733,16.5196,16.5303,6500.0
2011-06-16 14:50:00,30.77,30.78,30.7,30.76,10700.0,16.5357,16.5411,16.4981,16.5303,10700.0
2011-06-16 14:55:00,30.77,30.79,30.75,30.76,21400.0,16.5357,16.5464,16.5249,16.5303,21400.0
2011-06-16 15:00:00,30.77,30.77,30.75,30.76,14000.0,16.5357,16.5357,16.5249,16.5303,14000.0
2011-06-16 15:05:00,30.77,30.78,30.75,30.77,400.0,16.5357,16.5411,16.5249,16.5357,400.0
2011-06-16 15:10:00,30.78,30.78,30.74,30.74,2000.0,16.5411,16.5411,16.5196,16.5196,2000.0
2011-06-16 15:15:00,30.73,30.73,30.66,30.67,1900.0,16.5142,16.5142,16.4766,16.4819,1900.0
2011-06-16 15:20:00,30.65,30.69,30.6,30.66,1700.0,16.4712,16.4927,16.4443,16.4766,1700.0
2011-06-16 15:25:00,30.66,30.66,30.6,30.6,2000.0,16.4766,16.4766,16.4443,16.4443,2000.0
2011-06-16 15:30:00,30.6,30.6,30.55,30.59,2200.0,16.4443,16.4443,16.4175,16.4389,2200.0
2011-06-16 15:35:00,30.63,30.65,30.55,30.6,1700.0,16.4604,16.4712,16.4175,16.4443,1700.0
2011-06-16 15:40:00,30.63,30.63,30.51,30.53,2300.0,16.4604,16.4604,16.396,16.4067,2300.0
2011-06-16 15:45:00,30.53,30.58,30.52,30.55,3100.0,16.4067,16.4336,16.4013,16.4175,3100.0
2011-06-16 15:50:00,30.55,30.65,30.55,30.64,2500.0,16.4175,16.4712,16.4175,16.4658,2500.0
2011-06-16 15:55:00,30.65,30.68,30.58,30.68,9800.0,16.4712,16.4873,16.4336,16.4873,9800.0
2011-06-17 09:30:00,30.86,30.86,30.55,30.59,46700.0,16.584,16.584,16.4175,16.4389,46700.0
2011-06-17 09:35:00,30.69,30.69,30.69,30.69,100.0,16.4927,16.4927,16.4927,16.4927,100.0
2011-06-17 09:40:00,30.65,30.71,30.64,30.64,800.0,16.4712,16.5034,16.4658,16.4658,800.0
2011-06-17 09:45:00,30.64,30.64,30.64,30.64,0.0,16.4658,16.4658,16.4658,16.4658,0.0
2011-06-17 09:50:00,30.66,30.75,30.66,30.7,1000.0,16.4766,16.5249,16.4766,16.4981,1000.0
2011-06-17 09:55:00,30.7,30.75,30.67,30.67,1300.0,16.4981,16.5249,16.4819,16.4819,1300.0
2011-06-17 10:00:00,30.71,30.8,30.71,30.75,3600.0,16.5034,16.5518,16.5034,16.5249,3600.0
2011-06-17 10:05:00,30.75,30.79,30.73,30.79,1700.0,16.5249,16.5464,16.5142,16.5464,1700.0
2011-06-17 10:10:00,30.79,30.83,30.79,30.79,2700.0,16.5464,16.5679,16.5464,16.5464,2700.0
2011-06-17 10:15:00,30.8,30.8,30.7,30.7,1900.0,16.5518,16.5518,16.4981,16.4981,1900.0
2011-06-17 10:20:00,30.7,30.7,30.61,30.66,3400.0,16.4981,16.4981,16.4497,16.4766,3400.0
2011-06-17 10:25:00,30.63,30.69,30.61,30.69,1500.0,16.4604,16.4927,16.4497,16.4927,1500.0
2011-06-17 10:30:00,30.63,30.78,30.63,30.75,5100.0,16.4604,16.5411,16.4604,16.5249,5100.0
2011-06-17 10:35:00,30.71,30.75,30.64,30.75,2200.0,16.5034,16.5249,16.4658,16.5249,2200.0
2011-06-17 10:40:00,30.73,30.87,30.73,30.74,4000.0,16.5142,16.5894,16.5142,16.5196,4000.0
2011-06-17 10:45:00,30.78,30.83,30.75,30.81,4400.0,16.5411,16.5679,16.5249,16.5572,4400.0
2011-06-17 10:50:00,30.76,30.91,30.69,30.76,7000.0,16.5303,16.6109,16.4927,16.5303,7000.0
2011-06-17 10:55:00,30.73,30.73,30.71,30.72,500.0,16.5142,16.5142,16.5034,16.5088,500.0
2011-06-17 11:00:00,30.69,30.75,30.6,30.69,4900.0,16.4927,16.5249,16.4443,16.4927,4900.0
2011-06-17 11:05:00,30.75,30.75,30.74,30.75,700.0,16.5249,16.5249,16.5196,16.5249,700.0
2011-06-17 11:10:00,30.75,30.78,30.71,30.74,4300.0,16.5249,16.5411,16.5034,16.5196,4300.0
2011-06-17 11:15:00,30.75,30.93,30.72,30.91,10400.0,16.5249,16.6217,16.5088,16.6109,10400.0
2011-06-17 11:20:00,30.9,30.9,30.75,30.75,2400.0,16.6055,16.6055,16.5249,16.5249,2400.0
2011-06-17 11:25:00,30.72,30.75,30.7,30.75,1900.0,16.5088,16.5249,16.4981,16.5249,1900.0
2011-06-17 11:30:00,30.75,30.75,30.75,30.75,200.0,16.5249,16.5249,16.5249,16.5249,200.0
2011-06-17 11:35:00,30.75,30.75,30.67,30.67,600.0,16.5249,16.5249,16.4819,16.4819,600.0
2011-06-17 11:40:00,30.72,30.72,30.69,30.69,300.0,16.5088,16.5088,16.4927,16.4927,300.0
2011-06-17 11:45:00,30.75,30.93,30.75,30.77,37400.0,16.5249,16.6217,16.5249,16.5357,37400.0
2011-06-17 11:50:00,30.78,30.82,30.74,30.76,2200.0,16.5411,16.5625,16.5196,16.5303,2200.0
2011-06-17 11:55:00,30.75,30.76,30.71,30.75,2100.0,16.5249,16.5303,16.5034,16.5249,2100.0
2011-06-17 12:00:00,30.75,30.81,30.74,30.75,1200.0,16.5249,16.5572,16.5196,16.5249,1200.0
2011-06-17 12:05:00,30.76,30.78,30.73,30.74,1200.0,16.5303,16.5411,16.5142,16.5196,1200.0
2011-06-17 12:10:00,30.73,30.73,30.51,30.58,3100.0,16.5142,16.5142,16.396,16.4336,3100.0
2011-06-17 12:15:00,30.59,30.63,30.59,30.61,300.0,16.4389,16.4604,16.4389,16.4497,300.0
2011-06-17 12:20:00,30.59,30.64,30.58,30.58,1400.0,16.4389,16.4658,16.4336,16.4336,1400.0
2011-06-17 12:25:00,30.6,30.6,30.6,30.6,100.0,16.4443,16.4443,16.4443,16.4443,100.0
2011-06-17 12:30:00,30.64,30.66,30.64,30.66,300.0,16.4658,16.4766,16.4658,16.4766,300.0
2011-06-17 12:35:00,30.62,30.62,30.59,30.6,700.0,16.4551,16.4551,16.4389,16.4443,700.0
2011-06-17 12:40:00,30.58,30.6,30.58,30.6,300.0,16.4336,16.4443,16.4336,16.4443,300.0
2011-06-17 12:45:00,30.6,30.6,30.6,30.6,100.0,16.4443,16.4443,16.4443,16.4443,100.0
2011-06-17 12:50:00,30.54,30.56,30.47,30.47,900.0,16.4121,16.4228,16.3745,16.3745,900.0
2011-06-17 12:55:00,30.41,30.42,30.41,30.42,200.0,16.3422,16.3476,16.3422,16.3476,200.0
2011-06-17 13:00:00,30.41,30.41,30.4,30.4,1200.0,16.3422,16.3422,16.3368,16.3368,1200.0
2011-06-17 13:05:00,30.41,30.42,30.41,30.41,400.0,16.3422,16.3476,16.3422,16.3422,400.0
2011-06-17 13:10:00,30.45,30.46,30.42,30.42,700.0,16.3637,16.3691,16.3476,16.3476,700.0
2011-06-17 13:15:00,30.41,30.41,30.41,30.41,200.0,16.3422,16.3422,16.3422,16.3422,200.0
2011-06-17 13:20:00,30.45,30.45,30.41,30.42,1800.0,16.3637,16.3637,16.3422,16.3476,1800.0
2011-06-17 13:25:00,30.45,30.45,30.45,30.45,100.0,16.3637,16.3637,16.3637,16.3637,100.0
2011-06-17 13:30:00,30.44,30.47,30.44,30.46,400.0,16.3583,16.3745,16.3583,16.3691,400.0
2011-06-17 13:35:00,30.52,30.53,30.52,30.53,900.0,16.4013,16.4067,16.4013,16.4067,900.0
2011-06-17 13:40:00,30.52,30.52,30.45,30.45,500.0,16.4013,16.4013,16.3637,16.3637,500.0
2011-06-17 13:45:00,30.47,30.48,30.46,30.47,600.0,16.3745,16.3798,16.3691,16.3745,600.0
2011-06-17 13:50:00,30.47,30.5,30.46,30.46,700.0,16.3745,16.3906,16.3691,16.3691,700.0
2011-06-17 13:55:00,30.48,30.5,30.46,30.46,300.0,16.3798,16.3906,16.3691,16.3691,300.0
2011-06-17 14:00:00,30.5,30.5,30.46,30.46,300.0,16.3906,16.3906,16.3691,16.3691,300.0
2011-06-17 14:05:00,30.46,30.46,30.46,30.46,0.0,16.3691,16.3691,16.3691,16.3691,0.0
2011-06-17 14:10:00,30.5,30.5,30.48,30.48,300.0,16.3906,16.3906,16.3798,16.3798,300.0
2011-06-17 14:15:00,30.53,30.56,30.52,30.52,700.0,16.4067,16.4228,16.4013,16.4013,700.0
2011-06-17 14:20:00,30.52,30.52,30.52,30.52,0.0,16.4013,16.4013,16.4013,16.4013,0.0
2011-06-17 14:25:00,30.55,30.61,30.54,30.61,600.0,16.4175,16.4497,16.4121,16.4497,600.0
2011-06-17 14:30:00,30.61,30.64,30.61,30.64,700.0,16.4497,16.4658,16.4497,16.4658,700.0
2011-06-17 14:35:00,30.63,30.63,30.61,30.61,400.0,16.4604,16.4604,16.4497,16.4497,400.0
2011-06-17 14:40:00,30.57,30.57,30.57,30.57,200.0,16.4282,16.4282,16.4282,16.4282,200.0
2011-06-17 14:45:00,30.56,30.57,30.5,30.5,600.0,16.4228,16.4282,16.3906,16.3906,600.0
2011-06-17 14:50:00,30.58,30.58,30.58,30.58,100.0,16.4336,16.4336,16.4336,16.4336,100.0
2011-06-17 14:55:00,30.52,30.52,30.52,30.52,200.0,16.4013,16.4013,16.4013,16.4013,200.0
2011-06-17 15:00:00,30.48,30.48,30.48,30.48,100.0,16.3798,16.3798,16.3798,16.3798,100.0
2011-06-17 15:05:00,30.47,30.47,30.4,30.42,3200.0,16.3745,16.3745,16.3368,16.3476,3200.0
2011-06-17 15:10:00,30.43,30.43,30.33,30.37,9900.0,16.353,16.353,16.2992,16.3207,9900.0
2011-06-17 15:15:00,30.34,30.38,30.3,30.32,4500.0,16.3046,16.3261,16.2831,16.2939,4500.0
2011-06-17 15:20:00,30.34,30.38,30.33,30.37,900.0,16.3046,16.3261,16.2992,16.3207,900.0
2011-06-17 15:25:00,30.4,30.42,30.37,30.4,7200.0,16.3368,16.3476,16.3207,16.3368,7200.0
2011-06-17 15:30:00,30.4,30.47,30.4,30.45,8600.0,16.3368,16.3745,16.3368,16.3637,8600.0
2011-06-17 15:35:00,30.45,30.47,30.44,30.46,6100.0,16.3637,16.3745,16.3583,16.3691,6100.0
2011-06-17 15:40:00,30.46,30.47,30.45,30.46,9700.0,16.3691,16.3745,16.3637,16.3691,9700.0
2011-06-17 15:45:00,30.5,30.69,30.46,30.66,17100.0,16.3906,16.4927,16.3691,16.4766,17100.0
2011-06-17 15:50:00,30.66,30.66,30.55,30.64,9700.0,16.4766,16.4766,16.4175,16.4658,9700.0
2011-06-17 15:55:00,30.63,30.65,30.51,30.57,14700.0,16.4604,16.4712,16.396,16.4282,14700.0
2011-06-20 09:30:00,30.74,30.75,30.23,30.75,8800.0,16.5196,16.5249,16.2455,16.5249,8800.0
2011-06-20 09:35:00,30.69,30.73,30.53,30.6,1300.0,16.4927,16.5142,16.4067,16.4443,1300.0
2011-06-20 09:40:00,30.63,30.69,30.63,30.64,800.0,16.4604,16.4927,16.4604,16.4658,800.0
2011-06-20 09:45:00,30.64,30.69,30.56,30.58,1600.0,16.4658,16.4927,16.4228,16.4336,1600.0
2011-06-20 09:50:00,30.66,30.79,30.64,30.73,5300.0,16.4766,16.5464,16.4658,16.5142,5300.0
2011-06-20 09:55:00,30.69,30.7,30.46,30.51,2900.0,16.4927,16.4981,16.3691,16.396,2900.0
2011-06-20 10:00:00,30.47,30.52,30.34,30.42,7800.0,16.3745,16.4013,16.3046,16.3476,7800.0
2011-06-20 10:05:00,30.37,30.47,30.36,30.42,1000.0,16.3207,16.3745,16.3153,16.3476,1000.0
2011-06-20 10:10:00,30.43,30.48,30.42,30.48,800.0,16.353,16.3798,16.3476,16.3798,800.0
2011-06-20 10:15:00,30.45,30.49,30.32,30.49,3200.0,16.3637,16.3852,16.2939,16.3852,3200.0
2011-06-20 10:20:00,30.48,30.49,30.48,30.49,300.0,16.3798,16.3852,16.3798,16.3852,300.0
2011-06-20 10:25:00,30.43,30.44,30.42,30.44,900.0,16.353,16.3583,16.3476,16.3583,900.0
2011-06-20 10:30:00,30.44,30.48,30.39,30.48,1100.0,16.3583,16.3798,16.3315,16.3798,1100.0
2011-06-20 10:35:00,30.52,30.56,30.44,30.55,2100.0,16.4013,16.4228,16.3583,16.4175,2100.0
2011-06-20 10:40:00,30.52,30.64,30.52,30.64,1300.0,16.4013,16.4658,16.4013,16.4658,1300.0
2011-06-20 10:45:00,30.59,30.7,30.59,30.7,3800.0,16.4389,16.4981,16.4389,16.4981,3800.0
2011-06-20 10:50:00,30.64,30.69,30.63,30.69,900.0,16.4658,16.4927,16.4604,16.4927,900.0
2011-06-20 10:55:00,30.69,30.69,30.64,30.67,6500.0,16.4927,16.4927,16.4658,16.4819,6500.0
2011-06-20 11:00:00,30.66,30.69,30.66,30.69,1400.0,16.4766,16.4927,16.4766,16.4927,1400.0
2011-06-20 11:05:00,30.69,30.69,30.66,30.66,1000.0,16.4927,16.4927,16.4766,16.4766,1000.0
2011-06-20 11:10:00,30.66,30.66,30.61,30.61,700.0,16.4766,16.4766,16.4497,16.4497,700.0
2011-06-20 11:15:00,30.61,30.61,30.59,30.59,1100.0,16.4497,16.4497,16.4389,16.4389,1100.0
2011-06-20 11:20:00,30.63,30.63,30.6,30.6,1100.0,16.4604,16.4604,16.4443,16.4443,1100.0
2011-06-20 11:25:00,30.64,30.68,30.64,30.68,800.0,16.4658,16.4873,16.4658,16.4873,800.0
2011-06-20 11:30:00,30.69,30.69,30.67,30.69,400.0,16.4927,16.4927,16.4819,16.4927,400.0
2011-06-20 11:35:00,30.73,30.73,30.68,30.73,700.0,16.5142,16.5142,16.4873,16.5142,700.0
2011-06-20 11:40:00,30.74,30.82,30.7,30.76,6200.0,16.5196,16.5625,16.4981,16.5303,6200.0
2011-06-20 11:45:00,30.76,30.76,30.73,30.73,1800.0,16.5303,16.5303,16.5142,16.5142,1800.0
2011-06-20 11:50:00,30.74,30.79,30.71,30.79,3300.0,16.5196,16.5464,16.5034,16.5464,3300.0
2011-06-20 11:55:00,30.79,30.81,30.77,30.81,1400.0,16.5464,16.5572,16.5357,16.5572,1400.0
2011-06-20 12:00:00,30.84,30.92,30.84,30.88,2800.0,16.5733,16.6163,16.5733,16.5948,2800.0
2011-06-20 12:05:00,30.92,30.96,30.88,30.88,2200.0,16.6163,16.6378,16.5948,16.5948,2200.0
2011-06-20 12:10:00,30.84,30.84,30.84,30.84,300.0,16.5733,16.5733,16.5733,16.5733,300.0
2011-06-20 12:15:00,30.84,30.93,30.84,30.93,1400.0,16.5733,16.6217,16.5733,16.6217,1400.0
2011-06-20 12:20:00,30.87,30.9,30.86,30.9,1800.0,16.5894,16.6055,16.584,16.6055,1800.0
2011-06-20 12:25:00,30.9,30.9,30.87,30.89,800.0,16.6055,16.6055,16.5894,16.6002,800.0
2011-06-20 12:30:00,30.88,30.88,30.86,30.86,900.0,16.5948,16.5948,16.584,16.584,900.0
2011-06-20 12:35:00,30.85,30.89,30.85,30.89,800.0,16.5787,16.6002,16.5787,16.6002,800.0
2011-06-20 12:40:00,30.87,30.9,30.8,30.84,4200.0,16.5894,16.6055,16.5518,16.5733,4200.0
2011-06-20 12:45:00,30.82,30.86,30.71,30.71,20000.0,16.5625,16.584,16.5034,16.5034,20000.0
2011-06-20 12:50:00,30.69,30.74,30.67,30.73,3600.0,16.4927,16.5196,16.4819,16.5142,3600.0
2011-06-20 12:55:00,30.71,30.71,30.68,30.71,400.0,16.5034,16.5034,16.4873,16.5034,400.0
2011-06-20 13:00:00,30.71,30.71,30.69,30.71,800.0,16.5034,16.5034,16.4927,16.5034,800.0
2011-06-20 13:05:00,30.7,30.7,30.69,30.7,900.0,16.4981,16.4981,16.4927,16.4981,900.0
2011-06-20 13:10:00,30.67,30.67,30.62,30.65,1500.0,16.4819,16.4819,16.4551,16.4712,1500.0
2011-06-20 13:15:00,30.63,30.63,30.61,30.61,400.0,16.4604,16.4604,16.4497,16.4497,400.0
2011-06-20 13:20:00,30.66,30.7,30.63,30.7,1300.0,16.4766,16.4981,16.4604,16.4981,1300.0
2011-06-20 13:25:00,30.67,30.67,30.62,30.63,1000.0,16.4819,16.4819,16.4551,16.4604,1000.0
2011-06-20 13:30:00,30.6,30.69,30.6,30.69,1100.0,16.4443,16.4927,16.4443,16.4927,1100.0
2011-06-20 13:35:00,30.71,30.71,30.64,30.64,3300.0,16.5034,16.5034,16.4658,16.4658,3300.0
2011-06-20 13:40:00,30.64,30.7,30.61,30.62,5600.0,16.4658,16.4981,16.4497,16.4551,5600.0
2011-06-20 13:45:00,30.63,30.7,30.63,30.7,1200.0,16.4604,16.4981,16.4604,16.4981,1200.0
2011-06-20 13:50:00,30.7,30.7,30.67,30.67,2000.0,16.4981,16.4981,16.4819,16.4819,2000.0
2011-06-20 13:55:00,30.67,30.67,30.61,30.66,2600.0,16.4819,16.4819,16.4497,16.4766,2600.0
2011-06-20 14:00:00,30.62,30.62,30.62,30.62,100.0,16.4551,16.4551,16.4551,16.4551,100.0
2011-06-20 14:05:00,30.65,30.71,30.65,30.68,2600.0,16.4712,16.5034,16.4712,16.4873,2600.0
2011-06-20 14:10:00,30.72,30.72,30.64,30.64,800.0,16.5088,16.5088,16.4658,16.4658,800.0
2011-06-20 14:15:00,30.65,30.7,30.61,30.62,2400.0,16.4712,16.4981,16.4497,16.4551,2400.0
2011-06-20 14:20:00,30.63,30.74,30.63,30.73,2100.0,16.4604,16.5196,16.4604,16.5142,2100.0
2011-06-20 14:25:00,30.72,30.72,30.65,30.65,1600.0,16.5088,16.5088,16.4712,16.4712,1600.0
2011-06-20 14:30:00,30.65,30.75,30.65,30.71,1800.0,16.4712,16.5249,16.4712,16.5034,1800.0
2011-06-20 14:35:00,30.75,30.75,30.67,30.67,1600.0,16.5249,16.5249,16.4819,16.4819,1600.0
2011-06-20 14:40:00,30.71,30.76,30.71,30.76,3600.0,16.5034,16.5303,16.5034,16.5303,3600.0
2011-06-20 14:45:00,30.76,30.76,30.69,30.69,3300.0,16.5303,16.5303,16.4927,16.4927,3300.0
2011-06-20 14:50:00,30.69,30.74,30.66,30.7,4500.0,16.4927,16.5196,16.4766,16.4981,4500.0
2011-06-20 14:55:00,30.7,30.8,30.7,30.79,10200.0,16.4981,16.5518,16.4981,16.5464,10200.0
2011-06-20 15:00:00,30.79,30.8,30.7,30.7,4300.0,16.5464,16.5518,16.4981,16.4981,4300.0
2011-06-20 15:05:00,30.69,30.75,30.68,30.71,1800.0,16.4927,16.5249,16.4873,16.5034,1800.0
2011-06-20 15:10:00,30.71,30.71,30.68,30.68,2600.0,16.5034,16.5034,16.4873,16.4873,2600.0
2011-06-20 15:15:00,30.68,30.71,30.58,30.58,3900.0,16.4873,16.5034,16.4336,16.4336,3900.0
2011-06-20 15:20:00,30.58,30.83,30.58,30.75,15000.0,16.4336,16.5679,16.4336,16.5249,15000.0
2011-06-20 15:25:00,30.76,30.77,30.61,30.61,3100.0,16.5303,16.5357,16.4497,16.4497,3100.0
2011-06-20 15:30:00,30.6,30.65,30.55,30.64,3700.0,16.4443,16.4712,16.4175,16.4658,3700.0
2011-06-20 15:35:00,30.65,30.71,30.64,30.64,1900.0,16.4712,16.5034,16.4658,16.4658,1900.0
2011-06-20 15:40:00,30.65,30.72,30.65,30.72,1400.0,16.4712,16.5088,16.4712,16.5088,1400.0
2011-06-20 15:45:00,30.71,30.75,30.69,30.7,3800.0,16.5034,16.5249,16.4927,16.4981,3800.0
2011-06-20 15:50:00,30.72,30.72,30.66,30.69,5100.0,16.5088,16.5088,16.4766,16.4927,5100.0
2011-06-20 15:55:00,30.68,30.7,30.6,30.69,11800.0,16.4873,16.4981,16.4443,16.4927,11800.0
2011-06-21 09:30:00,30.88,30.93,30.67,30.75,2900.0,16.5948,16.6217,16.4819,16.5249,2900.0
2011-06-21 09:35:00,30.71,30.74,30.69,30.74,500.0,16.5034,16.5196,16.4927,16.5196,500.0
2011-06-21 09:40:00,30.75,30.75,30.72,30.72,700.0,16.5249,16.5249,16.5088,16.5088,700.0
2011-06-21 09:45:00,30.71,30.75,30.7,30.71,1300.0,16.5034,16.5249,16.4981,16.5034,1300.0
2011-06-21 09:50:00,30.75,30.79,30.75,30.79,1300.0,16.5249,16.5464,16.5249,16.5464,1300.0
2011-06-21 09:55:00,30.8,30.82,30.74,30.75,2400.0,16.5518,16.5625,16.5196,16.5249,2400.0
2011-06-21 10:00:00,30.74,30.84,30.74,30.75,4000.0,16.5196,16.5733,16.5196,16.5249,4000.0
2011-06-21 10:05:00,30.73,30.74,30.73,30.74,1000.0,16.5142,16.5196,16.5142,16.5196,1000.0
2011-06-21 10:10:00,30.74,30.74,30.74,30.74,0.0,16.5196,16.5196,16.5196,16.5196,0.0
2011-06-21 10:15:00,30.69,30.75,30.69,30.75,3600.0,16.4927,16.5249,16.4927,16.5249,3600.0
2011-06-21 10:20:00,30.75,30.75,30.74,30.75,2400.0,16.5249,16.5249,16.5196,16.5249,2400.0
2011-06-21 10:25:00,30.74,30.74,30.64,30.65,2300.0,16.5196,16.5196,16.4658,16.4712,2300.0
2011-06-21 10:30:00,30.69,30.74,30.68,30.7,3500.0,16.4927,16.5196,16.4873,16.4981,3500.0
2011-06-21 10:35:00,30.65,30.74,30.65,30.74,1400.0,16.4712,16.5196,16.4712,16.5196,1400.0
2011-06-21 10:40:00,30.75,30.76,30.75,30.75,600.0,16.5249,16.5303,16.5249,16.5249,600.0
2011-06-21 10:45:00,30.81,30.96,30.79,30.94,3300.0,16.5572,16.6378,16.5464,16.627,3300.0
2011-06-21 10:50:00,30.96,30.99,30.77,30.8,3300.0,16.6378,16.6539,16.5357,16.5518,3300.0
2011-06-21 10:55:00,30.78,30.81,30.75,30.76,1600.0,16.5411,16.5572,16.5249,16.5303,1600.0
2011-06-21 11:00:00,30.77,30.78,30.75,30.78,900.0,16.5357,16.5411,16.5249,16.5411,900.0
2011-06-21 11:05:00,30.75,30.8,30.75,30.77,1700.0,16.5249,16.5518,16.5249,16.5357,1700.0
2011-06-21 11:10:00,30.8,30.81,30.75,30.79,1300.0,16.5518,16.5572,16.5249,16.5464,1300.0
2011-06-21 11:15:00,30.78,30.78,30.75,30.75,20200.0,16.5411,16.5411,16.5249,16.5249,20200.0
2011-06-21 11:20:00,30.86,31.01,30.86,30.88,2400.0,16.584,16.6647,16.584,16.5948,2400.0
2011-06-21 11:25:00,30.92,30.97,30.89,30.97,700.0,16.6163,16.6432,16.6002,16.6432,700.0
2011-06-21 11:30:00,30.97,31.08,30.97,31.08,900.0,16.6432,16.7023,16.6432,16.7023,900.0
2011-06-21 11:35:00,31.08,31.22,31.08,31.19,900.0,16.7023,16.7775,16.7023,16.7614,900.0
2011-06-21 11:40:00,31.21,31.23,31.11,31.13,1300.0,16.7721,16.7829,16.7184,16.7291,1300.0
2011-06-21 11:45:00,31.1,31.1,30.92,30.92,3100.0,16.713,16.713,16.6163,16.6163,3100.0
2011-06-21 11:50:00,30.92,30.92,30.77,30.85,3100.0,16.6163,16.6163,16.5357,16.5787,3100.0
2011-06-21 11:55:00,30.85,30.92,30.85,30.92,300.0,16.5787,16.6163,16.5787,16.6163,300.0
2011-06-21 12:00:00,30.9,30.95,30.9,30.95,1000.0,16.6055,16.6324,16.6055,16.6324,1000.0
2011-06-21 12:05:00,30.93,31.02,30.93,31.0,1300.0,16.6217,16.67,16.6217,16.6593,1300.0
2011-06-21 12:10:00,31.03,31.04,31.03,31.04,300.0,16.6754,16.6808,16.6754,16.6808,300.0
2011-06-21 12:15:00,31.05,31.09,31.0,31.03,1200.0,16.6861,16.7076,16.6593,16.6754,1200.0
2011-06-21 12:20:00,31.1,31.11,31.1,31.11,500.0,16.713,16.7184,16.713,16.7184,500.0
2011-06-21 12:25:00,31.15,31.15,31.07,31.08,1100.0,16.7399,16.7399,16.6969,16.7023,1100.0
2011-06-21 12:30:00,31.11,31.11,31.08,31.11,500.0,16.7184,16.7184,16.7023,16.7184,500.0
2011-06-21 12:35:00,31.07,31.13,31.07,31.13,1100.0,16.6969,16.7291,16.6969,16.7291,1100.0
2011-06-21 12:40:00,31.13,31.19,31.13,31.17,1000.0,16.7291,16.7614,16.7291,16.7506,1000.0
2011-06-21 12:45:00,31.19,31.34,31.19,31.34,1600.0,16.7614,16.842,16.7614,16.842,1600.0
2011-06-21 12:50:00,31.31,31.37,31.3,31.33,4300.0,16.8259,16.8581,16.8205,16.8366,4300.0
2011-06-21 12:55:00,31.32,31.33,31.29,31.3,3600.0,16.8312,16.8366,16.8151,16.8205,3600.0
2011-06-21 13:00:00,31.29,31.33,31.29,31.33,800.0,16.8151,16.8366,16.8151,16.8366,800.0
2011-06-21 13:05:00,31.33,31.33,31.29,31.29,800.0,16.8366,16.8366,16.8151,16.8151,800.0
2011-06-21 13:10:00,31.29,31.33,31.28,31.33,900.0,16.8151,16.8366,16.8098,16.8366,900.0
2011-06-21 13:15:00,31.33,31.33,31.32,31.32,800.0,16.8366,16.8366,16.8312,16.8312,800.0
2011-06-21 13:20:00,31.33,31.42,31.33,31.39,1000.0,16.8366,16.885,16.8366,16.8689,1000.0
2011-06-21 13:25:00,31.33,31.33,31.33,31.33,200.0,16.8366,16.8366,16.8366,16.8366,200.0
2011-06-21 13:30:00,31.32,31.33,31.32,31.33,400.0,16.8312,16.8366,16.8312,16.8366,400.0
2011-06-21 13:35:00,31.3,31.3,31.29,31.29,200.0,16.8205,16.8205,16.8151,16.8151,200.0
2011-06-21 13:40:00,31.29,31.3,31.28,31.28,1200.0,16.8151,16.8205,16.8098,16.8098,1200.0
2011-06-21 13:45:00,31.28,31.28,31.28,31.28,600.0,16.8098,16.8098,16.8098,16.8098,600.0
2011-06-21 13:50:00,31.25,31.31,31.25,31.31,1000.0,16.7936,16.8259,16.7936,16.8259,1000.0
2011-06-21 13:55:00,31.21,31.26,31.2,31.2,1200.0,16.7721,16.799,16.7668,16.7668,1200.0
2011-06-21 14:00:00,31.2,31.2,31.2,31.2,0.0,16.7668,16.7668,16.7668,16.7668,0.0
2011-06-21 14:05:00,31.21,31.22,31.18,31.21,2800.0,16.7721,16.7775,16.756,16.7721,2800.0
2011-06-21 14:10:00,31.22,31.22,31.19,31.19,1500.0,16.7775,16.7775,16.7614,16.7614,1500.0
2011-06-21 14:15:00,31.19,31.21,31.13,31.15,1300.0,16.7614,16.7721,16.7291,16.7399,1300.0
2011-06-21 14:20:00,31.13,31.15,31.13,31.15,1000.0,16.7291,16.7399,16.7291,16.7399,1000.0
2011-06-21 14:25:00,31.15,31.22,31.15,31.22,1000.0,16.7399,16.7775,16.7399,16.7775,1000.0
2011-06-21 14:30:00,31.22,31.22,31.22,31.22,600.0,16.7775,16.7775,16.7775,16.7775,600.0
2011-06-21 14:35:00,31.22,31.27,31.22,31.27,1900.0,16.7775,16.8044,16.7775,16.8044,1900.0
2011-06-21 14:40:00,31.25,31.25,31.25,31.25,1000.0,16.7936,16.7936,16.7936,16.7936,1000.0
2011-06-21 14:45:00,31.27,31.27,31.24,31.25,1300.0,16.8044,16.8044,16.7883,16.7936,1300.0
2011-06-21 14:50:00,31.25,31.25,31.24,31.24,500.0,16.7936,16.7936,16.7883,16.7883,500.0
2011-06-21 14:55:00,31.24,31.24,31.24,31.24,1800.0,16.7883,16.7883,16.7883,16.7883,1800.0
2011-06-21 15:00:00,31.24,31.27,31.24,31.25,900.0,16.7883,16.8044,16.7883,16.7936,900.0
2011-06-21 15:05:00,31.25,31.27,31.25,31.27,1300.0,16.7936,16.8044,16.7936,16.8044,1300.0
2011-06-21 15:10:00,31.27,31.27,31.24,31.25,1600.0,16.8044,16.8044,16.7883,16.7936,1600.0
2011-06-21 15:15:00,31.23,31.27,31.23,31.24,1200.0,16.7829,16.8044,16.7829,16.7883,1200.0
2011-06-21 15:20:00,31.24,31.34,31.24,31.34,1700.0,16.7883,16.842,16.7883,16.842,1700.0
2011-06-21 15:25:00,31.38,31.38,31.33,31.36,1900.0,16.8635,16.8635,16.8366,16.8527,1900.0
2011-06-21 15:30:00,31.32,31.32,30.99,31.08,9300.0,16.8312,16.8312,16.6539,16.7023,9300.0
2011-06-21 15:35:00,31.15,31.2,31.13,31.15,2100.0,16.7399,16.7668,16.7291,16.7399,2100.0
2011-06-21 15:40:00,31.14,31.15,31.13,31.15,2100.0,16.7345,16.7399,16.7291,16.7399,2100.0
2011-06-21 15:45:00,31.15,31.15,31.08,31.1,10000.0,16.7399,16.7399,16.7023,16.713,10000.0
2011-06-21 15:50:00,31.1,31.1,31.0,31.07,10200.0,16.713,16.713,16.6593,16.6969,10200.0
2011-06-21 15:55:00,31.09,31.1,31.01,31.04,13000.0,16.7076,16.713,16.6647,16.6808,13000.0
2011-06-22 09:30:00,30.91,31.1,30.76,30.76,3500.0,16.6109,16.713,16.5303,16.5303,3500.0
2011-06-22 09:35:00,30.84,30.84,30.83,30.83,200.0,16.5733,16.5733,16.5679,16.5679,200.0
2011-06-22 09:40:00,30.79,31.0,30.79,30.99,800.0,16.5464,16.6593,16.5464,16.6539,800.0
2011-06-22 09:45:00,31.02,31.02,30.9,30.98,13100.0,16.67,16.67,16.6055,16.6485,13100.0
2011-06-22 09:50:00,31.0,31.0,31.0,31.0,400.0,16.6593,16.6593,16.6593,16.6593,400.0
2011-06-22 09:55:00,31.04,31.09,31.0,31.08,3400.0,16.6808,16.7076,16.6593,16.7023,3400.0
2011-06-22 10:00:00,31.07,31.21,31.0,31.19,29600.0,16.6969,16.7721,16.6593,16.7614,29600.0
2011-06-22 10:05:00,31.14,31.41,31.14,31.37,2400.0,16.7345,16.8796,16.7345,16.8581,2400.0
2011-06-22 10:10:00,31.38,31.45,31.31,31.31,4900.0,16.8635,16.9011,16.8259,16.8259,4900.0
2011-06-22 10:15:00,31.36,31.39,31.29,31.39,1900.0,16.8527,16.8689,16.8151,16.8689,1900.0
2011-06-22 10:20:00,31.36,31.36,31.33,31.33,400.0,16.8527,16.8527,16.8366,16.8366,400.0
2011-06-22 10:25:00,31.35,31.4,31.35,31.39,1600.0,16.8474,16.8742,16.8474,16.8689,1600.0
2011-06-22 10:30:00,31.38,31.38,31.33,31.33,1500.0,16.8635,16.8635,16.8366,16.8366,1500.0
2011-06-22 10:35:00,31.3,31.35,31.29,31.29,2400.0,16.8205,16.8474,16.8151,16.8151,2400.0
2011-06-22 10:40:00,31.19,31.29,31.19,31.21,2200.0,16.7614,16.8151,16.7614,16.7721,2200.0
2011-06-22 10:45:00,31.18,31.18,31.18,31.18,100.0,16.756,16.756,16.756,16.756,100.0
2011-06-22 10:50:00,31.22,31.31,31.16,31.22,2200.0,16.7775,16.8259,16.7453,16.7775,2200.0
2011-06-22 10:55:00,31.25,31.57,31.24,31.54,23800.0,16.7936,16.9656,16.7883,16.9495,23800.0
2011-06-22 11:00:00,31.57,31.57,31.41,31.5,1400.0,16.9656,16.9656,16.8796,16.928,1400.0
2011-06-22 11:05:00,31.47,31.53,31.47,31.48,700.0,16.9119,16.9441,16.9119,16.9172,700.0
2011-06-22 11:10:00,31.46,31.46,31.45,31.45,300.0,16.9065,16.9065,16.9011,16.9011,300.0
2011-06-22 11:15:00,31.45,31.48,31.44,31.48,1100.0,16.9011,16.9172,16.8957,16.9172,1100.0
2011-06-22 11:20:00,31.45,31.45,31.42,31.42,400.0,16.9011,16.9011,16.885,16.885,400.0
2011-06-22 11:25:00,31.43,31.52,31.4,31.51,5600.0,16.8904,16.9387,16.8742,16.9334,5600.0
2011-06-22 11:30:00,31.5,31.55,31.5,31.51,3000.0,16.928,16.9548,16.928,16.9334,3000.0
2011-06-22 11:35:00,31.5,31.5,31.48,31.49,900.0,16.928,16.928,16.9172,16.9226,900.0
2011-06-22 11:40:00,31.48,31.48,31.37,31.38,700.0,16.9172,16.9172,16.8581,16.8635,700.0
2011-06-22 11:45:00,31.35,31.36,31.32,31.32,300.0,16.8474,16.8527,16.8312,16.8312,300.0
2011-06-22 11:50:00,31.34,31.34,31.32,31.32,800.0,16.842,16.842,16.8312,16.8312,800.0
2011-06-22 11:55:00,31.27,31.27,31.12,31.2,4300.0,16.8044,16.8044,16.7238,16.7668,4300.0
2011-06-22 12:00:00,31.18,31.18,31.0,31.06,3500.0,16.756,16.756,16.6593,16.6915,3500.0
2011-06-22 12:05:00,31.13,31.13,31.08,31.08,300.0,16.7291,16.7291,16.7023,16.7023,300.0
2011-06-22 12:10:00,31.08,31.08,31.07,31.07,500.0,16.7023,16.7023,16.6969,16.6969,500.0
2011-06-22 12:15:00,31.09,31.11,30.98,31.05,1700.0,16.7076,16.7184,16.6485,16.6861,1700.0
2011-06-22 12:20:00,31.04,31.05,30.99,30.99,1900.0,16.6808,16.6861,16.6539,16.6539,1900.0
2011-06-22 12:25:00,31.0,31.05,30.94,31.01,1000.0,16.6593,16.6861,16.627,16.6647,1000.0
2011-06-22 12:30:00,31.04,31.04,30.98,31.0,800.0,16.6808,16.6808,16.6485,16.6593,800.0
2011-06-22 12:35:00,30.97,30.99,30.97,30.99,200.0,16.6432,16.6539,16.6432,16.6539,200.0
2011-06-22 12:40:00,31.03,31.08,31.03,31.08,300.0,16.6754,16.7023,16.6754,16.7023,300.0
2011-06-22 12:45:00,31.08,31.08,31.08,31.08,0.0,16.7023,16.7023,16.7023,16.7023,0.0
2011-06-22 12:50:00,31.05,31.08,31.03,31.08,500.0,16.6861,16.7023,16.6754,16.7023,500.0
2011-06-22 12:55:00,31.07,31.12,31.07,31.09,500.0,16.6969,16.7238,16.6969,16.7076,500.0
2011-06-22 13:00:00,31.13,31.18,31.11,31.14,600.0,16.7291,16.756,16.7184,16.7345,600.0
2011-06-22 13:05:00,31.14,31.23,31.13,31.22,2100.0,16.7345,16.7829,16.7291,16.7775,2100.0
2011-06-22 13:10:00,31.25,31.25,31.25,31.25,100.0,16.7936,16.7936,16.7936,16.7936,100.0
2011-06-22 13:15:00,31.25,31.34,31.24,31.31,3800.0,16.7936,16.842,16.7883,16.8259,3800.0
2011-06-22 13:20:00,31.31,31.32,31.23,31.32,1500.0,16.8259,16.8312,16.7829,16.8312,1500.0
2011-06-22 13:25:00,31.32,31.32,31.32,31.32,0.0,16.8312,16.8312,16.8312,16.8312,0.0
2011-06-22 13:30:00,31.29,31.29,31.28,31.28,300.0,16.8151,16.8151,16.8098,16.8098,300.0
2011-06-22 13:35:00,31.28,31.34,31.28,31.34,2200.0,16.8098,16.842,16.8098,16.842,2200.0
2011-06-22 13:40:00,31.31,31.33,31.31,31.33,700.0,16.8259,16.8366,16.8259,16.8366,700.0
2011-06-22 13:45:00,31.32,31.32,31.32,31.32,100.0,16.8312,16.8312,16.8312,16.8312,100.0
2011-06-22 13:50:00,31.33,31.33,31.32,31.32,300.0,16.8366,16.8366,16.8312,16.8312,300.0
2011-06-22 13:55:00,31.31,31.35,31.31,31.31,1600.0,16.8259,16.8474,16.8259,16.8259,1600.0
2011-06-22 14:00:00,31.31,31.31,31.31,31.31,400.0,16.8259,16.8259,16.8259,16.8259,400.0
2011-06-22 14:05:00,31.28,31.28,31.23,31.28,700.0,16.8098,16.8098,16.7829,16.8098,700.0
2011-06-22 14:10:00,31.28,31.28,31.28,31.28,0.0,16.8098,16.8098,16.8098,16.8098,0.0
2011-06-22 14:15:00,31.31,31.39,31.31,31.39,2300.0,16.8259,16.8689,16.8259,16.8689,2300.0
2011-06-22 14:20:00,31.35,31.35,31.26,31.26,2000.0,16.8474,16.8474,16.799,16.799,2000.0
2011-06-22 14:25:00,31.27,31.28,31.26,31.26,800.0,16.8044,16.8098,16.799,16.799,800.0
2011-06-22 14:30:00,31.21,31.25,31.21,31.21,500.0,16.7721,16.7936,16.7721,16.7721,500.0
2011-06-22 14:35:00,31.22,31.22,31.15,31.15,300.0,16.7775,16.7775,16.7399,16.7399,300.0
2011-06-22 14:40:00,31.07,31.13,31.07,31.07,700.0,16.6969,16.7291,16.6969,16.6969,700.0
2011-06-22 14:45:00,31.07,31.08,31.07,31.08,300.0,16.6969,16.7023,16.6969,16.7023,300.0
2011-06-22 14:50:00,31.11,31.17,30.99,31.0,1200.0,16.7184,16.7506,16.6539,16.6593,1200.0
2011-06-22 14:55:00,30.97,30.97,30.95,30.95,400.0,16.6432,16.6432,16.6324,16.6324,400.0
2011-06-22 15:00:00,30.97,31.04,30.97,31.04,600.0,16.6432,16.6808,16.6432,16.6808,600.0
2011-06-22 15:05:00,31.02,31.02,30.97,30.97,1300.0,16.67,16.67,16.6432,16.6432,1300.0
2011-06-22 15:10:00,30.99,30.99,30.97,30.97,800.0,16.6539,16.6539,16.6432,16.6432,800.0
2011-06-22 15:15:00,30.97,31.0,30.95,31.0,2400.0,16.6432,16.6593,16.6324,16.6593,2400.0
2011-06-22 15:20:00,31.0,31.0,30.99,31.0,1600.0,16.6593,16.6593,16.6539,16.6593,1600.0
2011-06-22 15:25:00,31.0,31.0,30.93,30.93,2200.0,16.6593,16.6593,16.6217,16.6217,2200.0
2011-06-22 15:30:00,30.91,30.94,30.78,30.78,4000.0,16.6109,16.627,16.5411,16.5411,4000.0
2011-06-22 15:35:00,30.77,30.82,30.77,30.78,2700.0,16.5357,16.5625,16.5357,16.5411,2700.0
2011-06-22 15:40:00,30.75,30.75,30.57,30.58,5300.0,16.5249,16.5249,16.4282,16.4336,5300.0
2011-06-22 15:45:00,30.6,30.68,30.59,30.68,4400.0,16.4443,16.4873,16.4389,16.4873,4400.0
2011-06-22 15:50:00,30.67,30.71,30.65,30.68,4100.0,16.4819,16.5034,16.4712,16.4873,4100.0
2011-06-22 15:55:00,30.67,30.86,30.67,30.86,35600.0,16.4819,16.584,16.4819,16.584,35600.0
2011-06-23 09:30:00,30.34,30.34,30.01,30.12,7000.0,16.3046,16.3046,16.1273,16.1864,7000.0
2011-06-23 09:35:00,30.15,30.16,29.44,29.95,20300.0,16.2025,16.2079,15.8209,16.095,20300.0
2011-06-23 09:40:00,30.0,30.01,29.93,30.0,5300.0,16.1219,16.1273,16.0843,16.1219,5300.0
2011-06-23 09:45:00,30.0,30.21,30.0,30.06,5400.0,16.1219,16.2347,16.1219,16.1541,5400.0
2011-06-23 09:50:00,30.05,30.06,29.95,29.95,2800.0,16.1488,16.1541,16.095,16.095,2800.0
2011-06-23 09:55:00,29.95,30.0,29.94,30.0,1300.0,16.095,16.1219,16.0896,16.1219,1300.0
2011-06-23 10:00:00,30.09,30.09,30.04,30.04,1100.0,16.1702,16.1702,16.1434,16.1434,1100.0
2011-06-23 10:05:00,30.12,30.15,30.12,30.12,500.0,16.1864,16.2025,16.1864,16.1864,500.0
2011-06-23 10:10:00,30.15,30.18,30.13,30.15,1300.0,16.2025,16.2186,16.1917,16.2025,1300.0
2011-06-23 10:15:00,30.05,30.05,30.03,30.03,300.0,16.1488,16.1488,16.138,16.138,300.0
2011-06-23 10:20:00,30.05,30.05,29.94,30.0,7900.0,16.1488,16.1488,16.0896,16.1219,7900.0
2011-06-23 10:25:00,30.0,30.04,30.0,30.03,500.0,16.1219,16.1434,16.1219,16.138,500.0
2011-06-23 10:30:00,30.0,30.0,29.96,29.96,500.0,16.1219,16.1219,16.1004,16.1004,500.0
2011-06-23 10:35:00,30.0,30.03,29.95,29.99,3500.0,16.1219,16.138,16.095,16.1165,3500.0
2011-06-23 10:40:00,30.04,30.04,30.01,30.03,1000.0,16.1434,16.1434,16.1273,16.138,1000.0
2011-06-23 10:45:00,30.01,30.03,29.98,29.98,800.0,16.1273,16.138,16.1111,16.1111,800.0
2011-06-23 10:50:00,29.97,30.01,29.97,29.98,500.0,16.1058,16.1273,16.1058,16.1111,500.0
2011-06-23 10:55:00,29.97,30.0,29.97,30.0,1000.0,16.1058,16.1219,16.1058,16.1219,1000.0
2011-06-23 11:00:00,30.03,30.04,29.95,29.95,1900.0,16.138,16.1434,16.095,16.095,1900.0
2011-06-23 11:05:00,29.98,29.98,29.95,29.96,1200.0,16.1111,16.1111,16.095,16.1004,1200.0
2011-06-23 11:10:00,29.97,30.0,29.96,29.96,1000.0,16.1058,16.1219,16.1004,16.1004,1000.0
2011-06-23 11:15:00,29.99,29.99,29.95,29.98,1600.0,16.1165,16.1165,16.095,16.1111,1600.0
2011-06-23 11:20:00,29.98,29.98,29.98,29.98,0.0,16.1111,16.1111,16.1111,16.1111,0.0
2011-06-23 11:25:00,29.99,30.0,29.99,30.0,300.0,16.1165,16.1219,16.1165,16.1219,300.0
2011-06-23 11:30:00,30.0,30.0,30.0,30.0,100.0,16.1219,16.1219,16.1219,16.1219,100.0
2011-06-23 11:35:00,30.02,30.02,29.97,29.97,1000.0,16.1326,16.1326,16.1058,16.1058,1000.0
2011-06-23 11:40:00,30.01,30.01,30.01,30.01,200.0,16.1273,16.1273,16.1273,16.1273,200.0
2011-06-23 11:45:00,29.99,30.01,29.99,30.01,2600.0,16.1165,16.1273,16.1165,16.1273,2600.0
2011-06-23 11:50:00,29.99,30.04,29.99,30.01,3800.0,16.1165,16.1434,16.1165,16.1273,3800.0
2011-06-23 11:55:00,30.02,30.02,30.0,30.02,1000.0,16.1326,16.1326,16.1219,16.1326,1000.0
2011-06-23 12:00:00,30.02,30.03,30.02,30.03,900.0,16.1326,16.138,16.1326,16.138,900.0
2011-06-23 12:05:00,30.03,30.07,30.03,30.07,900.0,16.138,16.1595,16.138,16.1595,900.0
2011-06-23 12:10:00,30.07,30.07,30.04,30.04,400.0,16.1595,16.1595,16.1434,16.1434,400.0
2011-06-23 12:15:00,30.05,30.05,30.0,30.01,3400.0,16.1488,16.1488,16.1219,16.1273,3400.0
2011-06-23 12:20:00,30.02,30.05,30.02,30.05,1400.0,16.1326,16.1488,16.1326,16.1488,1400.0
2011-06-23 12:25:00,30.06,30.1,30.06,30.1,1100.0,16.1541,16.1756,16.1541,16.1756,1100.0
2011-06-23 12:30:00,30.11,30.17,30.11,30.12,800.0,16.181,16.2132,16.181,16.1864,800.0
2011-06-23 12:35:00,30.12,30.12,30.12,30.12,0.0,16.1864,16.1864,16.1864,16.1864,0.0
2011-06-23 12:40:00,30.2,30.23,30.2,30.23,400.0,16.2294,16.2455,16.2294,16.2455,400.0
2011-06-23 12:45:00,30.29,30.29,30.28,30.29,400.0,16.2777,16.2777,16.2724,16.2777,400.0
2011-06-23 12:50:00,30.33,30.38,30.33,30.38,500.0,16.2992,16.3261,16.2992,16.3261,500.0
2011-06-23 12:55:00,30.43,30.49,30.43,30.49,1000.0,16.353,16.3852,16.353,16.3852,1000.0
2011-06-23 13:00:00,30.5,30.54,30.47,30.54,1500.0,16.3906,16.4121,16.3745,16.4121,1500.0
2011-06-23 13:05:00,30.52,30.58,30.51,30.51,3300.0,16.4013,16.4336,16.396,16.396,3300.0
2011-06-23 13:10:00,30.51,30.52,30.42,30.42,6900.0,16.396,16.4013,16.3476,16.3476,6900.0
2011-06-23 13:15:00,30.42,30.45,30.42,30.45,600.0,16.3476,16.3637,16.3476,16.3637,600.0
2011-06-23 13:20:00,30.51,30.51,30.47,30.47,300.0,16.396,16.396,16.3745,16.3745,300.0
2011-06-23 13:25:00,30.45,30.46,30.44,30.46,1000.0,16.3637,16.3691,16.3583,16.3691,1000.0
2011-06-23 13:30:00,30.51,30.52,30.51,30.52,500.0,16.396,16.4013,16.396,16.4013,500.0
2011-06-23 13:35:00,30.6,30.6,30.31,30.31,4200.0,16.4443,16.4443,16.2885,16.2885,4200.0
2011-06-23 13:40:00,30.24,30.24,30.2,30.2,200.0,16.2509,16.2509,16.2294,16.2294,200.0
2011-06-23 13:45:00,30.25,30.33,30.25,30.29,700.0,16.2562,16.2992,16.2562,16.2777,700.0
2011-06-23 13:50:00,30.26,30.31,30.22,30.22,1200.0,16.2616,16.2885,16.2401,16.2401,1200.0
2011-06-23 13:55:00,30.22,30.22,30.22,30.22,600.0,16.2401,16.2401,16.2401,16.2401,600.0
2011-06-23 14:00:00,30.42,30.48,30.41,30.41,2200.0,16.3476,16.3798,16.3422,16.3422,2200.0
2011-06-23 14:05:00,30.45,30.51,30.43,30.51,800.0,16.3637,16.396,16.353,16.396,800.0
2011-06-23 14:10:00,30.53,30.64,30.53,30.63,3100.0,16.4067,16.4658,16.4067,16.4604,3100.0
2011-06-23 14:15:00,30.65,30.77,30.6,30.74,1700.0,16.4712,16.5357,16.4443,16.5196,1700.0
2011-06-23 14:20:00,30.65,30.65,30.62,30.65,1100.0,16.4712,16.4712,16.4551,16.4712,1100.0
2011-06-23 14:25:00,30.61,30.61,30.59,30.6,900.0,16.4497,16.4497,16.4389,16.4443,900.0
2011-06-23 14:30:00,30.72,30.81,30.65,30.81,1900.0,16.5088,16.5572,16.4712,16.5572,1900.0
2011-06-23 14:35:00,30.76,30.78,30.71,30.71,1400.0,16.5303,16.5411,16.5034,16.5034,1400.0
2011-06-23 14:40:00,30.7,30.71,30.64,30.64,2500.0,16.4981,16.5034,16.4658,16.4658,2500.0
2011-06-23 14:45:00,30.6,30.6,30.55,30.58,1200.0,16.4443,16.4443,16.4175,16.4336,1200.0
2011-06-23 14:50:00,30.56,30.56,30.52,30.53,1600.0,16.4228,16.4228,16.4013,16.4067,1600.0
2011-06-23 14:55:00,30.54,30.7,30.52,30.7,3400.0,16.4121,16.4981,16.4013,16.4981,3400.0
2011-06-23 15:00:00,30.73,30.8,30.71,30.75,4000.0,16.5142,16.5518,16.5034,16.5249,4000.0
2011-06-23 15:05:00,30.73,30.9,30.7,30.9,2300.0,16.5142,16.6055,16.4981,16.6055,2300.0
2011-06-23 15:10:00,30.93,31.13,30.92,31.13,8200.0,16.6217,16.7291,16.6163,16.7291,8200.0
2011-06-23 15:15:00,31.19,31.29,31.11,31.13,2400.0,16.7614,16.8151,16.7184,16.7291,2400.0
2011-06-23 15:20:00,31.02,31.04,31.02,31.02,1300.0,16.67,16.6808,16.67,16.67,1300.0
2011-06-23 15:25:00,31.01,31.01,30.82,30.82,1400.0,16.6647,16.6647,16.5625,16.5625,1400.0
2011-06-23 15:30:00,30.84,30.84,30.76,30.78,1800.0,16.5733,16.5733,16.5303,16.5411,1800.0
2011-06-23 15:35:00,30.78,30.93,30.78,30.93,2800.0,16.5411,16.6217,16.5411,16.6217,2800.0
2011-06-23 15:40:00,30.93,31.26,30.93,31.11,5000.0,16.6217,16.799,16.6217,16.7184,5000.0
2011-06-23 15:45:00,31.1,31.24,31.09,31.24,3400.0,16.713,16.7883,16.7076,16.7883,3400.0
2011-06-23 15:50:00,31.2,31.4,31.19,31.32,7400.0,16.7668,16.8742,16.7614,16.8312,7400.0
2011-06-23 15:55:00,31.31,31.47,31.29,31.34,15900.0,16.8259,16.9119,16.8151,16.842,15900.0
2011-06-24 09:30:00,31.25,31.6,31.02,31.31,2600.0,16.7936,16.9817,16.67,16.8259,2600.0
2011-06-24 09:35:00,31.43,31.67,31.42,31.51,2000.0,16.8904,17.0193,16.885,16.9334,2000.0
2011-06-24 09:40:00,31.48,31.49,31.42,31.42,600.0,16.9172,16.9226,16.885,16.885,600.0
2011-06-24 09:45:00,31.43,31.43,31.24,31.24,500.0,16.8904,16.8904,16.7883,16.7883,500.0
2011-06-24 09:50:00,31.2,31.24,31.16,31.16,400.0,16.7668,16.7883,16.7453,16.7453,400.0
2011-06-24 09:55:00,31.22,31.24,31.19,31.24,2100.0,16.7775,16.7883,16.7614,16.7883,2100.0
2011-06-24 10:00:00,31.25,31.25,31.14,31.19,1900.0,16.7936,16.7936,16.7345,16.7614,1900.0
2011-06-24 10:05:00,31.19,31.2,31.11,31.11,400.0,16.7614,16.7668,16.7184,16.7184,400.0
2011-06-24 10:10:00,31.12,31.12,31.02,31.04,1000.0,16.7238,16.7238,16.67,16.6808,1000.0
2011-06-24 10:15:00,31.05,31.05,31.03,31.03,200.0,16.6861,16.6861,16.6754,16.6754,200.0
2011-06-24 10:20:00,31.06,31.07,31.06,31.07,1100.0,16.6915,16.6969,16.6915,16.6969,1100.0
2011-06-24 10:25:00,31.03,31.03,30.87,30.97,2600.0,16.6754,16.6754,16.5894,16.6432,2600.0
2011-06-24 10:30:00,30.97,30.97,30.88,30.92,2900.0,16.6432,16.6432,16.5948,16.6163,2900.0
2011-06-24 10:35:00,30.93,31.03,30.93,30.96,1200.0,16.6217,16.6754,16.6217,16.6378,1200.0
2011-06-24 10:40:00,30.96,30.96,30.91,30.95,900.0,16.6378,16.6378,16.6109,16.6324,900.0
2011-06-24 10:45:00,30.95,30.95,30.95,30.95,0.0,16.6324,16.6324,16.6324,16.6324,0.0
2011-06-24 10:50:00,30.95,30.95,30.95,30.95,0.0,16.6324,16.6324,16.6324,16.6324,0.0
2011-06-24 10:55:00,30.91,30.91,30.86,30.86,900.0,16.6109,16.6109,16.584,16.584,900.0
2011-06-24 11:00:00,30.88,30.88,30.76,30.79,1500.0,16.5948,16.5948,16.5303,16.5464,1500.0
2011-06-24 11:05:00,30.8,30.8,30.8,30.8,200.0,16.5518,16.5518,16.5518,16.5518,200.0
2011-06-24 11:10:00,30.76,30.76,30.7,30.7,1300.0,16.5303,16.5303,16.4981,16.4981,1300.0
2011-06-24 11:15:00,30.74,30.78,30.74,30.78,1700.0,16.5196,16.5411,16.5196,16.5411,1700.0
2011-06-24 11:20:00,30.81,30.82,30.68,30.68,7000.0,16.5572,16.5625,16.4873,16.4873,7000.0
2011-06-24 11:25:00,30.73,30.73,30.65,30.71,2200.0,16.5142,16.5142,16.4712,16.5034,2200.0
2011-06-24 11:30:00,30.69,30.81,30.66,30.81,7500.0,16.4927,16.5572,16.4766,16.5572,7500.0
2011-06-24 11:35:00,30.81,30.91,30.81,30.9,1300.0,16.5572,16.6109,16.5572,16.6055,1300.0
2011-06-24 11:40:00,30.82,30.87,30.82,30.87,800.0,16.5625,16.5894,16.5625,16.5894,800.0
2011-06-24 11:45:00,30.89,31.06,30.89,31.06,2700.0,16.6002,16.6915,16.6002,16.6915,2700.0
2011-06-24 11:50:00,31.04,31.07,30.98,31.01,2000.0,16.6808,16.6969,16.6485,16.6647,2000.0
2011-06-24 11:55:00,31.01,31.01,30.99,30.99,400.0,16.6647,16.6647,16.6539,16.6539,400.0
2011-06-24 12:00:00,30.89,30.94,30.84,30.94,1500.0,16.6002,16.627,16.5733,16.627,1500.0
2011-06-24 12:05:00,30.92,30.92,30.84,30.84,600.0,16.6163,16.6163,16.5733,16.5733,600.0
2011-06-24 12:10:00,30.83,30.89,30.81,30.89,3800.0,16.5679,16.6002,16.5572,16.6002,3800.0
2011-06-24 12:15:00,30.96,30.99,30.87,30.99,4000.0,16.6378,16.6539,16.5894,16.6539,4000.0
2011-06-24 12:20:00,31.03,31.04,30.97,30.98,4100.0,16.6754,16.6808,16.6432,16.6485,4100.0
2011-06-24 12:25:00,30.98,30.99,30.98,30.98,800.0,16.6485,16.6539,16.6485,16.6485,800.0
2011-06-24 12:30:00,31.06,31.13,31.05,31.13,1500.0,16.6915,16.7291,16.6861,16.7291,1500.0
2011-06-24 12:35:00,31.2,31.21,31.13,31.14,1000.0,16.7668,16.7721,16.7291,16.7345,1000.0
2011-06-24 12:40:00,31.11,31.11,31.08,31.09,800.0,16.7184,16.7184,16.7023,16.7076,800.0
2011-06-24 12:45:00,31.07,31.07,31.07,31.07,100.0,16.6969,16.6969,16.6969,16.6969,100.0
2011-06-24 12:50:00,31.07,31.07,31.06,31.07,500.0,16.6969,16.6969,16.6915,16.6969,500.0
2011-06-24 12:55:00,31.07,31.07,31.07,31.07,0.0,16.6969,16.6969,16.6969,16.6969,0.0
2011-06-24 13:00:00,31.03,31.03,31.03,31.03,200.0,16.6754,16.6754,16.6754,16.6754,200.0
2011-06-24 13:05:00,31.03,31.03,31.03,31.03,0.0,16.6754,16.6754,16.6754,16.6754,0.0
2011-06-24 13:10:00,31.03,31.08,31.03,31.08,1000.0,16.6754,16.7023,16.6754,16.7023,1000.0
2011-06-24 13:15:00,31.05,31.05,31.01,31.01,200.0,16.6861,16.6861,16.6647,16.6647,200.0
2011-06-24 13:20:00,31.01,31.01,31.01,31.01,0.0,16.6647,16.6647,16.6647,16.6647,0.0
2011-06-24 13:25:00,31.01,31.01,31.01,31.01,0.0,16.6647,16.6647,16.6647,16.6647,0.0
2011-06-24 13:30:00,31.0,31.0,30.98,30.98,700.0,16.6593,16.6593,16.6485,16.6485,700.0
2011-06-24 13:35:00,30.95,30.98,30.94,30.98,600.0,16.6324,16.6485,16.627,16.6485,600.0
2011-06-24 13:40:00,30.98,31.09,30.98,31.03,2100.0,16.6485,16.7076,16.6485,16.6754,2100.0
2011-06-24 13:45:00,31.07,31.07,31.07,31.07,300.0,16.6969,16.6969,16.6969,16.6969,300.0
2011-06-24 13:50:00,31.06,31.06,31.04,31.04,900.0,16.6915,16.6915,16.6808,16.6808,900.0
2011-06-24 13:55:00,31.04,31.04,30.99,30.99,500.0,16.6808,16.6808,16.6539,16.6539,500.0
2011-06-24 14:00:00,30.97,30.97,30.94,30.94,2400.0,16.6432,16.6432,16.627,16.627,2400.0
2011-06-24 14:05:00,30.92,30.96,30.92,30.96,700.0,16.6163,16.6378,16.6163,16.6378,700.0
2011-06-24 14:10:00,30.95,30.98,30.94,30.97,3000.0,16.6324,16.6485,16.627,16.6432,3000.0
2011-06-24 14:15:00,30.94,30.97,30.93,30.97,2800.0,16.627,16.6432,16.6217,16.6432,2800.0
2011-06-24 14:20:00,30.96,31.14,30.96,31.14,4000.0,16.6378,16.7345,16.6378,16.7345,4000.0
2011-06-24 14:25:00,31.14,31.19,31.13,31.19,2200.0,16.7345,16.7614,16.7291,16.7614,2200.0
2011-06-24 14:30:00,31.22,31.22,31.13,31.17,1900.0,16.7775,16.7775,16.7291,16.7506,1900.0
2011-06-24 14:35:00,31.12,31.15,31.05,31.05,3700.0,16.7238,16.7399,16.6861,16.6861,3700.0
2011-06-24 14:40:00,31.1,31.14,31.09,31.12,1000.0,16.713,16.7345,16.7076,16.7238,1000.0
2011-06-24 14:45:00,31.18,31.18,31.14,31.14,300.0,16.756,16.756,16.7345,16.7345,300.0
2011-06-24 14:50:00,31.14,31.15,31.13,31.15,400.0,16.7345,16.7399,16.7291,16.7399,400.0
2011-06-24 14:55:00,31.07,31.21,31.06,31.16,2500.0,16.6969,16.7721,16.6915,16.7453,2500.0
2011-06-24 15:00:00,31.15,31.15,31.15,31.15,300.0,16.7399,16.7399,16.7399,16.7399,300.0
2011-06-24 15:05:00,31.04,31.04,31.04,31.04,100.0,16.6808,16.6808,16.6808,16.6808,100.0
2011-06-24 15:10:00,30.98,31.0,30.98,31.0,500.0,16.6485,16.6593,16.6485,16.6593,500.0
2011-06-24 15:15:00,31.01,31.01,30.97,30.97,1300.0,16.6647,16.6647,16.6432,16.6432,1300.0
2011-06-24 15:20:00,31.0,31.0,31.0,31.0,100.0,16.6593,16.6593,16.6593,16.6593,100.0
2011-06-24 15:25:00,30.97,31.05,30.97,31.03,1800.0,16.6432,16.6861,16.6432,16.6754,1800.0
2011-06-24 15:30:00,30.97,31.01,30.97,31.0,1000.0,16.6432,16.6647,16.6432,16.6593,1000.0
2011-06-24 15:35:00,31.01,31.04,31.01,31.04,1000.0,16.6647,16.6808,16.6647,16.6808,1000.0
2011-06-24 15:40:00,31.06,31.07,31.01,31.07,3400.0,16.6915,16.6969,16.6647,16.6969,3400.0
2011-06-24 15:45:00,31.04,31.47,31.03,31.32,46100.0,16.6808,16.9119,16.6754,16.8312,46100.0
2011-06-24 15:50:00,31.34,31.36,31.04,31.16,18800.0,16.842,16.8527,16.6808,16.7453,18800.0
2011-06-24 15:55:00,31.17,31.54,31.16,31.47,34300.0,16.7506,16.9495,16.7453,16.9119,34300.0
2011-06-27 09:30:00,31.35,31.9,31.35,31.69,2100.0,16.8474,17.1429,16.8474,17.0301,2100.0
2011-06-27 09:35:00,31.56,31.56,31.46,31.46,500.0,16.9602,16.9602,16.9065,16.9065,500.0
2011-06-27 09:40:00,31.43,31.62,31.35,31.58,2300.0,16.8904,16.9925,16.8474,16.971,2300.0
2011-06-27 09:45:00,31.5,31.59,31.5,31.59,200.0,16.928,16.9763,16.928,16.9763,200.0
2011-06-27 09:50:00,31.62,31.78,31.62,31.7,1500.0,16.9925,17.0784,16.9925,17.0355,1500.0
2011-06-27 09:55:00,31.75,31.75,31.75,31.75,300.0,17.0623,17.0623,17.0623,17.0623,300.0
2011-06-27 10:00:00,31.74,31.74,31.59,31.61,2100.0,17.057,17.057,16.9763,16.9871,2100.0
2011-06-27 10:05:00,31.65,31.65,31.52,31.57,800.0,17.0086,17.0086,16.9387,16.9656,800.0
2011-06-27 10:10:00,31.59,31.59,31.56,31.57,1700.0,16.9763,16.9763,16.9602,16.9656,1700.0
2011-06-27 10:15:00,31.56,31.6,31.56,31.6,900.0,16.9602,16.9817,16.9602,16.9817,900.0
2011-06-27 10:20:00,31.57,31.57,31.55,31.57,900.0,16.9656,16.9656,16.9548,16.9656,900.0
2011-06-27 10:25:00,31.57,31.57,31.57,31.57,100.0,16.9656,16.9656,16.9656,16.9656,100.0
2011-06-27 10:30:00,31.59,31.61,31.57,31.57,900.0,16.9763,16.9871,16.9656,16.9656,900.0
2011-06-27 10:35:00,31.47,31.48,31.47,31.48,300.0,16.9119,16.9172,16.9119,16.9172,300.0
2011-06-27 10:40:00,31.47,31.47,31.37,31.42,1500.0,16.9119,16.9119,16.8581,16.885,1500.0
2011-06-27 10:45:00,31.45,31.45,31.45,31.45,300.0,16.9011,16.9011,16.9011,16.9011,300.0
2011-06-27 10:50:00,31.4,31.44,31.4,31.44,300.0,16.8742,16.8957,16.8742,16.8957,300.0
2011-06-27 10:55:00,31.44,31.44,31.41,31.41,200.0,16.8957,16.8957,16.8796,16.8796,200.0
2011-06-27 11:00:00,31.42,31.42,31.36,31.37,400.0,16.885,16.885,16.8527,16.8581,400.0
2011-06-27 11:05:00,31.34,31.35,31.34,31.35,300.0,16.842,16.8474,16.842,16.8474,300.0
2011-06-27 11:10:00,31.33,31.33,31.25,31.26,1800.0,16.8366,16.8366,16.7936,16.799,1800.0
2011-06-27 11:15:00,31.29,31.29,31.28,31.28,200.0,16.8151,16.8151,16.8098,16.8098,200.0
2011-06-27 11:20:00,31.3,31.38,31.3,31.38,1300.0,16.8205,16.8635,16.8205,16.8635,1300.0
2011-06-27 11:25:00,31.39,31.49,31.39,31.49,600.0,16.8689,16.9226,16.8689,16.9226,600.0
2011-06-27 11:30:00,31.48,31.51,31.48,31.51,500.0,16.9172,16.9334,16.9172,16.9334,500.0
2011-06-27 11:35:00,31.48,31.53,31.48,31.5,1100.0,16.9172,16.9441,16.9172,16.928,1100.0
2011-06-27 11:40:00,31.53,31.53,31.49,31.5,400.0,16.9441,16.9441,16.9226,16.928,400.0
2011-06-27 11:45:00,31.53,31.53,31.48,31.51,400.0,16.9441,16.9441,16.9172,16.9334,400.0
2011-06-27 11:50:00,31.54,31.57,31.52,31.52,900.0,16.9495,16.9656,16.9387,16.9387,900.0
2011-06-27 11:55:00,31.51,31.51,31.51,31.51,100.0,16.9334,16.9334,16.9334,16.9334,100.0
2011-06-27 12:00:00,31.54,31.54,31.52,31.54,400.0,16.9495,16.9495,16.9387,16.9495,400.0
2011-06-27 12:05:00,31.5,31.5,31.5,31.5,500.0,16.928,16.928,16.928,16.928,500.0
2011-06-27 12:10:00,31.52,31.52,31.49,31.49,400.0,16.9387,16.9387,16.9226,16.9226,400.0
2011-06-27 12:15:00,31.49,31.51,31.49,31.51,300.0,16.9226,16.9334,16.9226,16.9334,300.0
2011-06-27 12:20:00,31.5,31.5,31.49,31.49,500.0,16.928,16.928,16.9226,16.9226,500.0
2011-06-27 12:25:00,31.46,31.46,31.46,31.46,200.0,16.9065,16.9065,16.9065,16.9065,200.0
2011-06-27 12:30:00,31.46,31.46,31.46,31.46,0.0,16.9065,16.9065,16.9065,16.9065,0.0
2011-06-27 12:35:00,31.46,31.46,31.43,31.46,500.0,16.9065,16.9065,16.8904,16.9065,500.0
2011-06-27 12:40:00,31.45,31.46,31.43,31.46,800.0,16.9011,16.9065,16.8904,16.9065,800.0
2011-06-27 12:45:00,31.46,31.46,31.46,31.46,100.0,16.9065,16.9065,16.9065,16.9065,100.0
2011-06-27 12:50:00,31.45,31.45,31.43,31.43,300.0,16.9011,16.9011,16.8904,16.8904,300.0
2011-06-27 12:55:00,31.45,31.45,31.42,31.43,900.0,16.9011,16.9011,16.885,16.8904,900.0
2011-06-27 13:00:00,31.43,31.43,31.43,31.43,900.0,16.8904,16.8904,16.8904,16.8904,900.0
2011-06-27 13:05:00,31.43,31.43,31.43,31.43,200.0,16.8904,16.8904,16.8904,16.8904,200.0
2011-06-27 13:10:00,31.44,31.45,31.42,31.44,1100.0,16.8957,16.9011,16.885,16.8957,1100.0
2011-06-27 13:15:00,31.45,31.46,31.45,31.46,300.0,16.9011,16.9065,16.9011,16.9065,300.0
2011-06-27 13:20:00,31.45,31.46,31.45,31.45,800.0,16.9011,16.9065,16.9011,16.9011,800.0
2011-06-27 13:25:00,31.42,31.43,31.34,31.34,2500.0,16.885,16.8904,16.842,16.842,2500.0
2011-06-27 13:30:00,31.3,31.31,31.3,31.31,600.0,16.8205,16.8259,16.8205,16.8259,600.0
2011-06-27 13:35:00,31.3,31.3,31.27,31.3,800.0,16.8205,16.8205,16.8044,16.8205,800.0
2011-06-27 13:40:00,31.35,31.35,31.35,31.35,200.0,16.8474,16.8474,16.8474,16.8474,200.0
2011-06-27 13:45:00,31.32,31.32,31.32,31.32,100.0,16.8312,16.8312,16.8312,16.8312,100.0
2011-06-27 13:50:00,31.34,31.47,31.34,31.4,1900.0,16.842,16.9119,16.842,16.8742,1900.0
2011-06-27 13:55:00,31.43,31.44,31.43,31.44,400.0,16.8904,16.8957,16.8904,16.8957,400.0
2011-06-27 14:00:00,31.52,31.61,31.52,31.61,900.0,16.9387,16.9871,16.9387,16.9871,900.0
2011-06-27 14:05:00,31.61,31.62,31.59,31.6,1000.0,16.9871,16.9925,16.9763,16.9817,1000.0
2011-06-27 14:10:00,31.6,31.61,31.57,31.61,900.0,16.9817,16.9871,16.9656,16.9871,900.0
2011-06-27 14:15:00,31.74,31.88,31.74,31.88,1000.0,17.057,17.1322,17.057,17.1322,1000.0
2011-06-27 14:20:00,31.86,31.86,31.74,31.74,3400.0,17.1214,17.1214,17.057,17.057,3400.0
2011-06-27 14:25:00,31.77,31.79,31.77,31.79,200.0,17.0731,17.0838,17.0731,17.0838,200.0
2011-06-27 14:30:00,31.79,31.79,31.79,31.79,400.0,17.0838,17.0838,17.0838,17.0838,400.0
2011-06-27 14:35:00,31.78,31.8,31.78,31.8,400.0,17.0784,17.0892,17.0784,17.0892,400.0
2011-06-27 14:40:00,31.82,31.82,31.78,31.78,700.0,17.0999,17.0999,17.0784,17.0784,700.0
2011-06-27 14:45:00,31.8,31.8,31.78,31.78,500.0,17.0892,17.0892,17.0784,17.0784,500.0
2011-06-27 14:50:00,31.81,31.81,31.74,31.74,800.0,17.0946,17.0946,17.057,17.057,800.0
2011-06-27 14:55:00,31.71,31.75,31.71,31.75,200.0,17.0408,17.0623,17.0408,17.0623,200.0
2011-06-27 15:00:00,31.72,31.74,31.71,31.74,1000.0,17.0462,17.057,17.0408,17.057,1000.0
2011-06-27 15:05:00,31.76,31.76,31.76,31.76,100.0,17.0677,17.0677,17.0677,17.0677,100.0
2011-06-27 15:10:00,31.76,31.76,31.75,31.76,1000.0,17.0677,17.0677,17.0623,17.0677,1000.0
2011-06-27 15:15:00,31.77,31.8,31.76,31.8,1200.0,17.0731,17.0892,17.0677,17.0892,1200.0
2011-06-27 15:20:00,31.84,31.87,31.84,31.87,600.0,17.1107,17.1268,17.1107,17.1268,600.0
2011-06-27 15:25:00,31.85,31.89,31.77,31.77,7700.0,17.1161,17.1376,17.0731,17.0731,7700.0
2011-06-27 15:30:00,31.77,31.77,31.76,31.76,1000.0,17.0731,17.0731,17.0677,17.0677,1000.0
2011-06-27 15:35:00,31.75,31.75,31.74,31.74,1300.0,17.0623,17.0623,17.057,17.057,1300.0
2011-06-27 15:40:00,31.74,31.74,31.72,31.72,1500.0,17.057,17.057,17.0462,17.0462,1500.0
2011-06-27 15:45:00,31.72,31.72,31.61,31.62,4400.0,17.0462,17.0462,16.9871,16.9925,4400.0
2011-06-27 15:50:00,31.62,31.62,31.58,31.58,1900.0,16.9925,16.9925,16.971,16.971,1900.0
2011-06-27 15:55:00,31.58,31.59,31.56,31.59,2800.0,16.971,16.9763,16.9602,16.9763,2800.0
2011-06-28 09:30:00,31.76,31.76,31.54,31.74,2400.0,17.0677,17.0677,16.9495,17.057,2400.0
2011-06-28 09:35:00,31.67,31.75,31.64,31.68,2600.0,17.0193,17.0623,17.0032,17.0247,2600.0
2011-06-28 09:40:00,31.7,31.74,31.68,31.71,4400.0,17.0355,17.057,17.0247,17.0408,4400.0
2011-06-28 09:45:00,31.71,31.86,31.71,31.86,10000.0,17.0408,17.1214,17.0408,17.1214,10000.0
2011-06-28 09:50:00,31.85,32.03,31.85,31.94,1700.0,17.1161,17.2128,17.1161,17.1644,1700.0
2011-06-28 09:55:00,31.97,32.2,31.97,32.18,1800.0,17.1806,17.3042,17.1806,17.2934,1800.0
2011-06-28 10:00:00,32.09,32.09,32.06,32.06,300.0,17.245,17.245,17.2289,17.2289,300.0
2011-06-28 10:05:00,32.1,32.12,32.1,32.11,1600.0,17.2504,17.2612,17.2504,17.2558,1600.0
2011-06-28 10:10:00,32.12,32.23,32.12,32.2,1500.0,17.2612,17.3203,17.2612,17.3042,1500.0
2011-06-28 10:15:00,32.22,32.34,32.21,32.3,7900.0,17.3149,17.3794,17.3095,17.3579,7900.0
2011-06-28 10:20:00,32.31,32.31,32.29,32.29,1700.0,17.3633,17.3633,17.3525,17.3525,1700.0
2011-06-28 10:25:00,32.32,32.32,32.23,32.29,3400.0,17.3686,17.3686,17.3203,17.3525,3400.0
2011-06-28 10:30:00,32.31,32.49,32.31,32.45,2600.0,17.3633,17.46,17.3633,17.4385,2600.0
2011-06-28 10:35:00,32.39,32.39,32.37,32.37,200.0,17.4063,17.4063,17.3955,17.3955,200.0
2011-06-28 10:40:00,32.5,32.5,32.46,32.46,800.0,17.4654,17.4654,17.4439,17.4439,800.0
2011-06-28 10:45:00,32.5,32.63,32.49,32.56,4100.0,17.4654,17.5352,17.46,17.4976,4100.0
2011-06-28 10:50:00,32.58,32.59,32.57,32.57,500.0,17.5084,17.5137,17.503,17.503,500.0
2011-06-28 10:55:00,32.59,32.59,32.59,32.59,100.0,17.5137,17.5137,17.5137,17.5137,100.0
2011-06-28 11:00:00,32.59,32.59,32.59,32.59,0.0,17.5137,17.5137,17.5137,17.5137,0.0
2011-06-28 11:05:00,32.58,32.59,32.55,32.55,500.0,17.5084,17.5137,17.4922,17.4922,500.0
2011-06-28 11:10:00,32.55,32.55,32.45,32.5,1800.0,17.4922,17.4922,17.4385,17.4654,1800.0
2011-06-28 11:15:00,32.55,32.59,32.51,32.51,1400.0,17.4922,17.5137,17.4707,17.4707,1400.0
2011-06-28 11:20:00,32.56,32.56,32.56,32.56,200.0,17.4976,17.4976,17.4976,17.4976,200.0
2011-06-28 11:25:00,32.59,32.59,32.54,32.57,400.0,17.5137,17.5137,17.4869,17.503,400.0
2011-06-28 11:30:00,32.53,32.63,32.52,32.63,2000.0,17.4815,17.5352,17.4761,17.5352,2000.0
2011-06-28 11:35:00,32.6,32.63,32.56,32.63,800.0,17.5191,17.5352,17.4976,17.5352,800.0
2011-06-28 11:40:00,32.65,32.65,32.64,32.64,300.0,17.546,17.546,17.5406,17.5406,300.0
2011-06-28 11:45:00,32.64,32.64,32.64,32.64,0.0,17.5406,17.5406,17.5406,17.5406,0.0
2011-06-28 11:50:00,32.65,32.66,32.61,32.66,400.0,17.546,17.5514,17.5245,17.5514,400.0
2011-06-28 11:55:00,32.64,32.64,32.59,32.62,1800.0,17.5406,17.5406,17.5137,17.5299,1800.0
2011-06-28 12:00:00,32.63,32.63,32.63,32.63,100.0,17.5352,17.5352,17.5352,17.5352,100.0
2011-06-28 12:05:00,32.59,32.59,32.52,32.53,300.0,17.5137,17.5137,17.4761,17.4815,300.0
2011-06-28 12:10:00,32.54,32.59,32.52,32.59,1100.0,17.4869,17.5137,17.4761,17.5137,1100.0
2011-06-28 12:15:00,32.59,32.59,32.56,32.56,200.0,17.5137,17.5137,17.4976,17.4976,200.0
2011-06-28 12:20:00,32.56,32.56,32.56,32.56,0.0,17.4976,17.4976,17.4976,17.4976,0.0
2011-06-28 12:25:00,32.55,32.55,32.55,32.55,100.0,17.4922,17.4922,17.4922,17.4922,100.0
2011-06-28 12:30:00,32.51,32.52,32.51,32.52,200.0,17.4707,17.4761,17.4707,17.4761,200.0
2011-06-28 12:35:00,32.51,32.58,32.51,32.51,400.0,17.4707,17.5084,17.4707,17.4707,400.0
2011-06-28 12:40:00,32.54,32.54,32.54,32.54,200.0,17.4869,17.4869,17.4869,17.4869,200.0
2011-06-28 12:45:00,32.53,32.66,32.52,32.54,1700.0,17.4815,17.5514,17.4761,17.4869,1700.0
2011-06-28 12:50:00,32.51,32.57,32.51,32.51,800.0,17.4707,17.503,17.4707,17.4707,800.0
2011-06-28 12:55:00,32.57,32.57,32.57,32.57,300.0,17.503,17.503,17.503,17.503,300.0
2011-06-28 13:00:00,32.57,32.57,32.52,32.57,800.0,17.503,17.503,17.4761,17.503,800.0
2011-06-28 13:05:00,32.53,32.53,32.4,32.41,6200.0,17.4815,17.4815,17.4116,17.417,6200.0
2011-06-28 13:10:00,32.37,32.4,32.34,32.35,1100.0,17.3955,17.4116,17.3794,17.3848,1100.0
2011-06-28 13:15:00,32.4,32.5,32.4,32.42,2900.0,17.4116,17.4654,17.4116,17.4224,2900.0
2011-06-28 13:20:00,32.47,32.47,32.45,32.45,600.0,17.4493,17.4493,17.4385,17.4385,600.0
2011-06-28 13:25:00,32.45,32.45,32.25,32.38,57600.0,17.4385,17.4385,17.331,17.4009,57600.0
2011-06-28 13:30:00,32.4,32.4,32.35,32.35,4900.0,17.4116,17.4116,17.3848,17.3848,4900.0
2011-06-28 13:35:00,32.38,32.45,32.36,32.39,2300.0,17.4009,17.4385,17.3901,17.4063,2300.0
2011-06-28 13:40:00,32.47,32.47,32.41,32.42,2000.0,17.4493,17.4493,17.417,17.4224,2000.0
2011-06-28 13:45:00,32.41,32.45,32.39,32.45,600.0,17.417,17.4385,17.4063,17.4385,600.0
2011-06-28 13:50:00,32.46,32.48,32.41,32.48,2000.0,17.4439,17.4546,17.417,17.4546,2000.0
2011-06-28 13:55:00,32.49,32.49,32.43,32.43,500.0,17.46,17.46,17.4278,17.4278,500.0
2011-06-28 14:00:00,32.43,32.47,32.43,32.47,900.0,17.4278,17.4493,17.4278,17.4493,900.0
2011-06-28 14:05:00,32.46,32.5,32.45,32.5,900.0,17.4439,17.4654,17.4385,17.4654,900.0
2011-06-28 14:10:00,32.49,32.49,32.48,32.48,300.0,17.46,17.46,17.4546,17.4546,300.0
2011-06-28 14:15:00,32.49,32.57,32.49,32.56,700.0,17.46,17.503,17.46,17.4976,700.0
2011-06-28 14:20:00,32.56,32.7,32.56,32.61,2200.0,17.4976,17.5729,17.4976,17.5245,2200.0
2011-06-28 14:25:00,32.68,32.68,32.67,32.67,500.0,17.5621,17.5621,17.5567,17.5567,500.0
2011-06-28 14:30:00,32.68,32.73,32.68,32.73,200.0,17.5621,17.589,17.5621,17.589,200.0
2011-06-28 14:35:00,32.74,32.74,32.73,32.73,1200.0,17.5943,17.5943,17.589,17.589,1200.0
2011-06-28 14:40:00,32.73,32.75,32.73,32.75,400.0,17.589,17.5997,17.589,17.5997,400.0
2011-06-28 14:45:00,32.73,32.74,32.71,32.73,1000.0,17.589,17.5943,17.5782,17.589,1000.0
2011-06-28 14:50:00,32.74,32.75,32.7,32.72,1300.0,17.5943,17.5997,17.5729,17.5836,1300.0
2011-06-28 14:55:00,32.72,32.74,32.7,32.74,1000.0,17.5836,17.5943,17.5729,17.5943,1000.0
2011-06-28 15:00:00,32.71,32.75,32.71,32.75,1800.0,17.5782,17.5997,17.5782,17.5997,1800.0
2011-06-28 15:05:00,32.74,32.75,32.73,32.73,2000.0,17.5943,17.5997,17.589,17.589,2000.0
2011-06-28 15:10:00,32.73,32.73,32.73,32.73,100.0,17.589,17.589,17.589,17.589,100.0
2011-06-28 15:15:00,32.75,32.75,32.72,32.72,1900.0,17.5997,17.5997,17.5836,17.5836,1900.0
2011-06-28 15:20:00,32.72,32.75,32.72,32.75,1900.0,17.5836,17.5997,17.5836,17.5997,1900.0
2011-06-28 15:25:00,32.75,32.77,32.64,32.71,12700.0,17.5997,17.6105,17.5406,17.5782,12700.0
2011-06-28 15:30:00,32.72,32.75,32.7,32.72,5800.0,17.5836,17.5997,17.5729,17.5836,5800.0
2011-06-28 15:35:00,32.73,32.73,32.69,32.7,900.0,17.589,17.589,17.5675,17.5729,900.0
2011-06-28 15:40:00,32.71,32.74,32.71,32.73,3100.0,17.5782,17.5943,17.5782,17.589,3100.0
2011-06-28 15:45:00,32.74,32.78,32.73,32.74,6200.0,17.5943,17.6158,17.589,17.5943,6200.0
2011-06-28 15:50:00,32.74,32.78,32.74,32.78,1700.0,17.5943,17.6158,17.5943,17.6158,1700.0
2011-06-28 15:55:00,32.77,32.77,32.65,32.7,15200.0,17.6105,17.6105,17.546,17.5729,15200.0
2011-06-29 09:30:00,32.94,32.94,32.55,32.69,2900.0,17.7018,17.7018,17.4922,17.5675,2900.0
2011-06-29 09:35:00,32.68,32.82,32.6,32.79,3300.0,17.5621,17.6373,17.5191,17.6212,3300.0
2011-06-29 09:40:00,32.84,32.84,32.78,32.82,1600.0,17.6481,17.6481,17.6158,17.6373,1600.0
2011-06-29 09:45:00,32.87,33.17,32.87,33.17,2200.0,17.6642,17.8254,17.6642,17.8254,2200.0
2011-06-29 09:50:00,33.14,33.14,32.98,32.98,2300.0,17.8093,17.8093,17.7233,17.7233,2300.0
2011-06-29 09:55:00,33.01,33.24,33.01,33.08,3500.0,17.7394,17.863,17.7394,17.7771,3500.0
2011-06-29 10:00:00,33.11,33.11,33.06,33.09,3100.0,17.7932,17.7932,17.7663,17.7824,3100.0
2011-06-29 10:05:00,33.09,33.09,33.06,33.06,600.0,17.7824,17.7824,17.7663,17.7663,600.0
2011-06-29 10:10:00,33.05,33.05,32.98,33.05,1000.0,17.7609,17.7609,17.7233,17.7609,1000.0
2011-06-29 10:15:00,33.07,33.11,33.06,33.08,1700.0,17.7717,17.7932,17.7663,17.7771,1700.0
2011-06-29 10:20:00,33.05,33.12,33.04,33.04,400.0,17.7609,17.7986,17.7556,17.7556,400.0
2011-06-29 10:25:00,33.05,33.15,33.05,33.15,1000.0,17.7609,17.8147,17.7609,17.8147,1000.0
2011-06-29 10:30:00,33.19,33.37,33.19,33.33,2200.0,17.8362,17.9329,17.8362,17.9114,2200.0
2011-06-29 10:35:00,33.41,33.41,33.36,33.36,900.0,17.9544,17.9544,17.9275,17.9275,900.0
2011-06-29 10:40:00,33.35,33.39,33.33,33.34,1300.0,17.9222,17.9437,17.9114,17.9168,1300.0
2011-06-29 10:45:00,33.32,33.32,33.28,33.31,900.0,17.906,17.906,17.8845,17.9007,900.0
2011-06-29 10:50:00,33.29,33.3,33.2,33.2,1700.0,17.8899,17.8953,17.8416,17.8416,1700.0
2011-06-29 10:55:00,33.28,33.39,33.28,33.39,600.0,17.8845,17.9437,17.8845,17.9437,600.0
2011-06-29 11:00:00,33.34,33.37,33.3,33.3,900.0,17.9168,17.9329,17.8953,17.8953,900.0
2011-06-29 11:05:00,33.29,33.33,33.28,33.3,1500.0,17.8899,17.9114,17.8845,17.8953,1500.0
2011-06-29 11:10:00,33.3,33.3,33.26,33.26,600.0,17.8953,17.8953,17.8738,17.8738,600.0
2011-06-29 11:15:00,33.29,33.3,33.23,33.23,1400.0,17.8899,17.8953,17.8577,17.8577,1400.0
2011-06-29 11:20:00,33.28,33.28,33.28,33.28,300.0,17.8845,17.8845,17.8845,17.8845,300.0
2011-06-29 11:25:00,33.25,33.26,33.22,33.22,1900.0,17.8684,17.8738,17.8523,17.8523,1900.0
2011-06-29 11:30:00,33.24,33.25,33.22,33.25,1100.0,17.863,17.8684,17.8523,17.8684,1100.0
2011-06-29 11:35:00,33.25,33.25,33.22,33.24,600.0,17.8684,17.8684,17.8523,17.863,600.0
2011-06-29 11:40:00,33.26,33.28,33.24,33.25,600.0,17.8738,17.8845,17.863,17.8684,600.0
2011-06-29 11:45:00,33.29,33.29,33.26,33.26,600.0,17.8899,17.8899,17.8738,17.8738,600.0
2011-06-29 11:50:00,33.3,33.3,33.26,33.26,900.0,17.8953,17.8953,17.8738,17.8738,900.0
2011-06-29 11:55:00,33.3,33.44,33.3,33.44,700.0,17.8953,17.9705,17.8953,17.9705,700.0
2011-06-29 12:00:00,33.44,33.44,33.4,33.4,800.0,17.9705,17.9705,17.949,17.949,800.0
2011-06-29 12:05:00,33.46,33.48,33.43,33.45,600.0,17.9813,17.992,17.9652,17.9759,600.0
2011-06-29 12:10:00,33.47,33.47,33.42,33.44,600.0,17.9866,17.9866,17.9598,17.9705,600.0
2011-06-29 12:15:00,33.46,33.5,33.43,33.49,2600.0,17.9813,18.0028,17.9652,17.9974,2600.0
2011-06-29 12:20:00,33.45,33.45,33.38,33.38,900.0,17.9759,17.9759,17.9383,17.9383,900.0
2011-06-29 12:25:00,33.4,33.4,33.29,33.3,2200.0,17.949,17.949,17.8899,17.8953,2200.0
2011-06-29 12:30:00,33.32,33.32,33.3,33.31,600.0,17.906,17.906,17.8953,17.9007,600.0
2011-06-29 12:35:00,33.32,33.33,33.28,33.33,800.0,17.906,17.9114,17.8845,17.9114,800.0
2011-06-29 12:40:00,33.33,33.33,33.33,33.33,0.0,17.9114,17.9114,17.9114,17.9114,0.0
2011-06-29 12:45:00,33.31,33.33,33.27,33.32,1500.0,17.9007,17.9114,17.8792,17.906,1500.0
2011-06-29 12:50:00,33.28,33.28,33.28,33.28,100.0,17.8845,17.8845,17.8845,17.8845,100.0
2011-06-29 12:55:00,33.25,33.33,33.25,33.33,800.0,17.8684,17.9114,17.8684,17.9114,800.0
2011-06-29 13:00:00,33.31,33.37,33.28,33.37,500.0,17.9007,17.9329,17.8845,17.9329,500.0
2011-06-29 13:05:00,33.41,33.41,33.39,33.39,500.0,17.9544,17.9544,17.9437,17.9437,500.0
2011-06-29 13:10:00,33.42,33.42,33.39,33.39,1300.0,17.9598,17.9598,17.9437,17.9437,1300.0
2011-06-29 13:15:00,33.38,33.38,33.37,33.37,300.0,17.9383,17.9383,17.9329,17.9329,300.0
2011-06-29 13:20:00,33.38,33.4,33.38,33.4,1500.0,17.9383,17.949,17.9383,17.949,1500.0
2011-06-29 13:25:00,33.36,33.38,33.36,33.38,400.0,17.9275,17.9383,17.9275,17.9383,400.0
2011-06-29 13:30:00,33.37,33.37,33.37,33.37,600.0,17.9329,17.9329,17.9329,17.9329,600.0
2011-06-29 13:35:00,33.37,33.38,33.35,33.37,1500.0,17.9329,17.9383,17.9222,17.9329,1500.0
2011-06-29 13:40:00,33.37,33.37,33.35,33.35,700.0,17.9329,17.9329,17.9222,17.9222,700.0
2011-06-29 13:45:00,33.35,33.37,33.35,33.36,1000.0,17.9222,17.9329,17.9222,17.9275,1000.0
2011-06-29 13:50:00,33.37,33.37,33.32,33.32,800.0,17.9329,17.9329,17.906,17.906,800.0
2011-06-29 13:55:00,33.33,33.33,33.25,33.29,1900.0,17.9114,17.9114,17.8684,17.8899,1900.0
2011-06-29 14:00:00,33.32,33.33,33.29,33.32,800.0,17.906,17.9114,17.8899,17.906,800.0
2011-06-29 14:05:00,33.3,33.32,33.3,33.32,600.0,17.8953,17.906,17.8953,17.906,600.0
2011-06-29 14:10:00,33.32,33.32,33.29,33.31,500.0,17.906,17.906,17.8899,17.9007,500.0
2011-06-29 14:15:00,33.32,33.33,33.3,33.32,900.0,17.906,17.9114,17.8953,17.906,900.0
2011-06-29 14:20:00,33.3,33.32,33.21,33.21,3400.0,17.8953,17.906,17.8469,17.8469,3400.0
2011-06-29 14:25:00,33.13,33.26,33.13,33.26,700.0,17.8039,17.8738,17.8039,17.8738,700.0
2011-06-29 14:30:00,33.3,33.3,33.29,33.3,600.0,17.8953,17.8953,17.8899,17.8953,600.0
2011-06-29 14:35:00,33.3,33.35,33.24,33.31,2600.0,17.8953,17.9222,17.863,17.9007,2600.0
2011-06-29 14:40:00,33.27,33.27,33.24,33.24,600.0,17.8792,17.8792,17.863,17.863,600.0
2011-06-29 14:45:00,33.24,33.29,33.24,33.29,900.0,17.863,17.8899,17.863,17.8899,900.0
2011-06-29 14:50:00,33.3,33.34,33.3,33.33,2400.0,17.8953,17.9168,17.8953,17.9114,2400.0
2011-06-29 14:55:00,33.34,33.34,33.33,33.33,1100.0,17.9168,17.9168,17.9114,17.9114,1100.0
2011-06-29 15:00:00,33.32,33.33,33.31,33.32,3300.0,17.906,17.9114,17.9007,17.906,3300.0
2011-06-29 15:05:00,33.32,33.36,33.32,33.35,3600.0,17.906,17.9275,17.906,17.9222,3600.0
2011-06-29 15:10:00,33.36,33.42,33.35,33.42,3300.0,17.9275,17.9598,17.9222,17.9598,3300.0
2011-06-29 15:15:00,33.42,33.42,33.38,33.38,3100.0,17.9598,17.9598,17.9383,17.9383,3100.0
2011-06-29 15:20:00,33.38,33.39,33.36,33.39,800.0,17.9383,17.9437,17.9275,17.9437,800.0
2011-06-29 15:25:00,33.39,33.4,33.36,33.37,2400.0,17.9437,17.949,17.9275,17.9329,2400.0
2011-06-29 15:30:00,33.38,33.38,33.37,33.38,2000.0,17.9383,17.9383,17.9329,17.9383,2000.0
2011-06-29 15:35:00,33.37,33.37,33.35,33.36,1800.0,17.9329,17.9329,17.9222,17.9275,1800.0
2011-06-29 15:40:00,33.37,33.38,33.36,33.37,1600.0,17.9329,17.9383,17.9275,17.9329,1600.0
2011-06-29 15:45:00,33.38,33.38,33.31,33.32,3500.0,17.9383,17.9383,17.9007,17.906,3500.0
2011-06-29 15:50:00,33.31,33.32,33.3,33.31,5000.0,17.9007,17.906,17.8953,17.9007,5000.0
2011-06-29 15:55:00,33.3,33.34,33.28,33.33,8400.0,17.8953,17.9168,17.8845,17.9114,8400.0
2011-06-30 09:30:00,33.45,33.5,33.12,33.12,2100.0,17.9759,18.0028,17.7986,17.7986,2100.0
2011-06-30 09:35:00,33.15,33.15,33.15,33.15,100.0,17.8147,17.8147,17.8147,17.8147,100.0
2011-06-30 09:40:00,33.32,33.41,33.32,33.35,2100.0,17.906,17.9544,17.906,17.9222,2100.0
2011-06-30 09:45:00,33.34,33.36,33.29,33.36,1500.0,17.9168,17.9275,17.8899,17.9275,1500.0
2011-06-30 09:50:00,33.35,33.35,33.27,33.27,2100.0,17.9222,17.9222,17.8792,17.8792,2100.0
2011-06-30 09:55:00,33.23,33.23,33.23,33.23,100.0,17.8577,17.8577,17.8577,17.8577,100.0
2011-06-30 10:00:00,33.17,33.27,33.12,33.23,2200.0,17.8254,17.8792,17.7986,17.8577,2200.0
2011-06-30 10:05:00,33.28,33.28,33.28,33.28,100.0,17.8845,17.8845,17.8845,17.8845,100.0
2011-06-30 10:10:00,33.28,33.28,33.28,33.28,0.0,17.8845,17.8845,17.8845,17.8845,0.0
2011-06-30 10:15:00,33.19,33.19,33.19,33.19,100.0,17.8362,17.8362,17.8362,17.8362,100.0
2011-06-30 10:20:00,33.2,33.26,33.2,33.26,400.0,17.8416,17.8738,17.8416,17.8738,400.0
2011-06-30 10:25:00,33.28,33.28,33.28,33.28,100.0,17.8845,17.8845,17.8845,17.8845,100.0
2011-06-30 10:30:00,33.24,33.26,33.21,33.21,500.0,17.863,17.8738,17.8469,17.8469,500.0
2011-06-30 10:35:00,33.29,33.4,33.29,33.4,700.0,17.8899,17.949,17.8899,17.949,700.0
2011-06-30 10:40:00,33.38,33.42,33.38,33.42,300.0,17.9383,17.9598,17.9383,17.9598,300.0
2011-06-30 10:45:00,33.35,33.35,33.35,33.35,100.0,17.9222,17.9222,17.9222,17.9222,100.0
2011-06-30 10:50:00,33.37,33.45,33.37,33.45,1100.0,17.9329,17.9759,17.9329,17.9759,1100.0
2011-06-30 10:55:00,33.47,33.49,33.45,33.49,1300.0,17.9866,17.9974,17.9759,17.9974,1300.0
2011-06-30 11:00:00,33.5,33.5,33.48,33.48,300.0,18.0028,18.0028,17.992,17.992,300.0
2011-06-30 11:05:00,33.5,33.5,33.46,33.46,2700.0,18.0028,18.0028,17.9813,17.9813,2700.0
2011-06-30 11:10:00,33.46,33.46,33.46,33.46,0.0,17.9813,17.9813,17.9813,17.9813,0.0
2011-06-30 11:15:00,33.47,33.47,33.45,33.45,700.0,17.9866,17.9866,17.9759,17.9759,700.0
2011-06-30 11:20:00,33.48,33.5,33.48,33.49,1100.0,17.992,18.0028,17.992,17.9974,1100.0
2011-06-30 11:25:00,33.47,33.47,33.45,33.47,600.0,17.9866,17.9866,17.9759,17.9866,600.0
2011-06-30 11:30:00,33.48,33.5,33.48,33.5,2300.0,17.992,18.0028,17.992,18.0028,2300.0
2011-06-30 11:35:00,33.5,33.5,33.47,33.47,600.0,18.0028,18.0028,17.9866,17.9866,600.0
2011-06-30 11:40:00,33.47,33.5,33.47,33.5,200.0,17.9866,18.0028,17.9866,18.0028,200.0
2011-06-30 11:45:00,33.5,33.5,33.48,33.48,200.0,18.0028,18.0028,17.992,17.992,200.0
2011-06-30 11:50:00,33.5,33.56,33.5,33.56,4600.0,18.0028,18.035,18.0028,18.035,4600.0
2011-06-30 11:55:00,33.61,33.64,33.61,33.62,700.0,18.0619,18.078,18.0619,18.0673,700.0
2011-06-30 12:00:00,33.62,33.62,33.62,33.62,0.0,18.0673,18.0673,18.0673,18.0673,0.0
2011-06-30 12:05:00,33.62,33.62,33.62,33.62,100.0,18.0673,18.0673,18.0673,18.0673,100.0
2011-06-30 12:10:00,33.62,33.62,33.62,33.62,600.0,18.0673,18.0673,18.0673,18.0673,600.0
2011-06-30 12:15:00,33.62,33.72,33.59,33.72,1000.0,18.0673,18.121,18.0511,18.121,1000.0
2011-06-30 12:20:00,33.74,33.75,33.74,33.74,300.0,18.1317,18.1371,18.1317,18.1317,300.0
2011-06-30 12:25:00,33.73,33.88,33.71,33.88,700.0,18.1264,18.207,18.1156,18.207,700.0
2011-06-30 12:30:00,33.82,33.82,33.77,33.77,600.0,18.1747,18.1747,18.1479,18.1479,600.0
2011-06-30 12:35:00,33.68,33.68,33.65,33.68,700.0,18.0995,18.0995,18.0834,18.0995,700.0
2011-06-30 12:40:00,33.68,33.68,33.66,33.68,600.0,18.0995,18.0995,18.0888,18.0995,600.0
2011-06-30 12:45:00,33.74,33.74,33.74,33.74,100.0,18.1317,18.1317,18.1317,18.1317,100.0
2011-06-30 12:50:00,33.74,33.74,33.74,33.74,300.0,18.1317,18.1317,18.1317,18.1317,300.0
2011-06-30 12:55:00,33.74,33.75,33.7,33.7,700.0,18.1317,18.1371,18.1102,18.1102,700.0
2011-06-30 13:00:00,33.75,33.75,33.75,33.75,200.0,18.1371,18.1371,18.1371,18.1371,200.0
2011-06-30 13:05:00,33.74,33.75,33.72,33.72,1200.0,18.1317,18.1371,18.121,18.121,1200.0
2011-06-30 13:10:00,33.68,33.69,33.68,33.68,500.0,18.0995,18.1049,18.0995,18.0995,500.0
2011-06-30 13:15:00,33.7,33.7,33.67,33.67,200.0,18.1102,18.1102,18.0941,18.0941,200.0
2011-06-30 13:20:00,33.66,33.66,33.66,33.66,100.0,18.0888,18.0888,18.0888,18.0888,100.0
2011-06-30 13:25:00,33.7,33.7,33.69,33.69,400.0,18.1102,18.1102,18.1049,18.1049,400.0
2011-06-30 13:30:00,33.71,33.74,33.7,33.71,800.0,18.1156,18.1317,18.1102,18.1156,800.0
2011-06-30 13:35:00,33.71,33.71,33.68,33.71,1500.0,18.1156,18.1156,18.0995,18.1156,1500.0
2011-06-30 13:40:00,33.66,33.66,33.62,33.65,1100.0,18.0888,18.0888,18.0673,18.0834,1100.0
2011-06-30 13:45:00,33.65,33.65,33.63,33.65,400.0,18.0834,18.0834,18.0726,18.0834,400.0
2011-06-30 13:50:00,33.65,33.65,33.65,33.65,0.0,18.0834,18.0834,18.0834,18.0834,0.0
2011-06-30 13:55:00,33.65,33.65,33.64,33.64,400.0,18.0834,18.0834,18.078,18.078,400.0
2011-06-30 14:00:00,33.65,33.7,33.65,33.7,3300.0,18.0834,18.1102,18.0834,18.1102,3300.0
2011-06-30 14:05:00,33.68,33.68,33.64,33.64,200.0,18.0995,18.0995,18.078,18.078,200.0
2011-06-30 14:10:00,33.64,33.64,33.64,33.64,0.0,18.078,18.078,18.078,18.078,0.0
2011-06-30 14:15:00,33.64,33.64,33.64,33.64,0.0,18.078,18.078,18.078,18.078,0.0
2011-06-30 14:20:00,33.63,33.63,33.62,33.63,700.0,18.0726,18.0726,18.0673,18.0726,700.0
2011-06-30 14:25:00,33.64,33.68,33.64,33.64,1500.0,18.078,18.0995,18.078,18.078,1500.0
2011-06-30 14:30:00,33.64,33.66,33.63,33.63,500.0,18.078,18.0888,18.0726,18.0726,500.0
2011-06-30 14:35:00,33.65,33.66,33.64,33.66,400.0,18.0834,18.0888,18.078,18.0888,400.0
2011-06-30 14:40:00,33.66,33.66,33.66,33.66,0.0,18.0888,18.0888,18.0888,18.0888,0.0
2011-06-30 14:45:00,33.66,33.66,33.62,33.62,3300.0,18.0888,18.0888,18.0673,18.0673,3300.0
2011-06-30 14:50:00,33.64,33.68,33.64,33.68,1300.0,18.078,18.0995,18.078,18.0995,1300.0
2011-06-30 14:55:00,33.64,33.65,33.62,33.62,600.0,18.078,18.0834,18.0673,18.0673,600.0
2011-06-30 15:00:00,33.6,33.6,33.54,33.55,800.0,18.0565,18.0565,18.0243,18.0296,800.0
2011-06-30 15:05:00,33.55,33.59,33.48,33.51,3300.0,18.0296,18.0511,17.992,18.0081,3300.0
2011-06-30 15:10:00,33.5,33.67,33.47,33.67,4200.0,18.0028,18.0941,17.9866,18.0941,4200.0
2011-06-30 15:15:00,33.67,33.69,33.54,33.55,2300.0,18.0941,18.1049,18.0243,18.0296,2300.0
2011-06-30 15:20:00,33.55,33.56,33.53,33.53,500.0,18.0296,18.035,18.0189,18.0189,500.0
2011-06-30 15:25:00,33.52,33.55,33.48,33.5,2000.0,18.0135,18.0296,17.992,18.0028,2000.0
2011-06-30 15:30:00,33.47,33.5,33.47,33.5,1000.0,17.9866,18.0028,17.9866,18.0028,1000.0
2011-06-30 15:35:00,33.5,33.57,33.48,33.55,4700.0,18.0028,18.0404,17.992,18.0296,4700.0
2011-06-30 15:40:00,33.55,33.65,33.55,33.65,2200.0,18.0296,18.0834,18.0296,18.0834,2200.0
2011-06-30 15:45:00,33.65,33.65,33.52,33.55,3400.0,18.0834,18.0834,18.0135,18.0296,3400.0
2011-06-30 15:50:00,33.52,33.56,33.52,33.55,4900.0,18.0135,18.035,18.0135,18.0296,4900.0
2011-06-30 15:55:00,33.55,33.57,33.43,33.45,13300.0,18.0296,18.0404,17.9652,17.9759,13300.0
2011-07-01 09:30:00,33.32,33.32,32.1,32.3,29200.0,17.906,17.906,17.2504,17.3579,29200.0
2011-07-01 09:35:00,32.3,32.64,32.3,32.6,9600.0,17.3579,17.5406,17.3579,17.5191,9600.0
2011-07-01 09:40:00,32.64,32.67,32.58,32.63,1900.0,17.5406,17.5567,17.5084,17.5352,1900.0
2011-07-01 09:45:00,32.63,32.64,32.62,32.64,900.0,17.5352,17.5406,17.5299,17.5406,900.0
2011-07-01 09:50:00,32.59,32.59,32.5,32.5,2700.0,17.5137,17.5137,17.4654,17.4654,2700.0
2011-07-01 09:55:00,32.5,32.59,32.45,32.5,3600.0,17.4654,17.5137,17.4385,17.4654,3600.0
2011-07-01 10:00:00,32.5,32.83,32.47,32.72,12700.0,17.4654,17.6427,17.4493,17.5836,12700.0
2011-07-01 10:05:00,32.72,32.72,32.68,32.68,300.0,17.5836,17.5836,17.5621,17.5621,300.0
2011-07-01 10:10:00,32.69,32.76,32.69,32.72,700.0,17.5675,17.6051,17.5675,17.5836,700.0
2011-07-01 10:15:00,32.69,32.69,32.68,32.69,3800.0,17.5675,17.5675,17.5621,17.5675,3800.0
2011-07-01 10:20:00,32.69,32.72,32.68,32.71,1400.0,17.5675,17.5836,17.5621,17.5782,1400.0
2011-07-01 10:25:00,32.71,32.71,32.7,32.71,400.0,17.5782,17.5782,17.5729,17.5782,400.0
2011-07-01 10:30:00,32.69,32.7,32.68,32.68,2000.0,17.5675,17.5729,17.5621,17.5621,2000.0
2011-07-01 10:35:00,32.7,32.74,32.69,32.69,3400.0,17.5729,17.5943,17.5675,17.5675,3400.0
2011-07-01 10:40:00,32.69,32.71,32.69,32.71,700.0,17.5675,17.5782,17.5675,17.5782,700.0
2011-07-01 10:45:00,32.72,32.77,32.71,32.77,2100.0,17.5836,17.6105,17.5782,17.6105,2100.0
2011-07-01 10:50:00,32.8,32.8,32.8,32.8,200.0,17.6266,17.6266,17.6266,17.6266,200.0
2011-07-01 10:55:00,32.81,32.84,32.81,32.83,800.0,17.632,17.6481,17.632,17.6427,800.0
2011-07-01 11:00:00,32.83,32.83,32.83,32.83,100.0,17.6427,17.6427,17.6427,17.6427,100.0
2011-07-01 11:05:00,32.8,32.8,32.8,32.8,200.0,17.6266,17.6266,17.6266,17.6266,200.0
2011-07-01 11:10:00,32.79,32.81,32.79,32.81,900.0,17.6212,17.632,17.6212,17.632,900.0
2011-07-01 11:15:00,32.83,32.86,32.83,32.86,1400.0,17.6427,17.6588,17.6427,17.6588,1400.0
2011-07-01 11:20:00,32.87,32.9,32.87,32.88,300.0,17.6642,17.6803,17.6642,17.6696,300.0
2011-07-01 11:25:00,32.88,32.9,32.83,32.85,1500.0,17.6696,17.6803,17.6427,17.6535,1500.0
2011-07-01 11:30:00,32.86,32.88,32.86,32.88,200.0,17.6588,17.6696,17.6588,17.6696,200.0
2011-07-01 11:35:00,32.88,32.88,32.87,32.87,400.0,17.6696,17.6696,17.6642,17.6642,400.0
2011-07-01 11:40:00,32.87,32.87,32.8,32.81,800.0,17.6642,17.6642,17.6266,17.632,800.0
2011-07-01 11:45:00,32.81,32.82,32.81,32.82,1100.0,17.632,17.6373,17.632,17.6373,1100.0
2011-07-01 11:50:00,32.82,32.82,32.82,32.82,100.0,17.6373,17.6373,17.6373,17.6373,100.0
2011-07-01 11:55:00,32.78,32.81,32.74,32.78,2400.0,17.6158,17.632,17.5943,17.6158,2400.0
2011-07-01 12:00:00,32.79,32.79,32.79,32.79,200.0,17.6212,17.6212,17.6212,17.6212,200.0
2011-07-01 12:05:00,32.83,32.83,32.83,32.83,100.0,17.6427,17.6427,17.6427,17.6427,100.0
2011-07-01 12:10:00,32.82,32.88,32.82,32.88,700.0,17.6373,17.6696,17.6373,17.6696,700.0
2011-07-01 12:15:00,32.88,32.88,32.88,32.88,0.0,17.6696,17.6696,17.6696,17.6696,0.0
2011-07-01 12:20:00,32.87,32.97,32.87,32.97,600.0,17.6642,17.7179,17.6642,17.7179,600.0
2011-07-01 12:25:00,32.97,32.97,32.97,32.97,100.0,17.7179,17.7179,17.7179,17.7179,100.0
2011-07-01 12:30:00,32.95,32.96,32.95,32.96,200.0,17.7072,17.7126,17.7072,17.7126,200.0
2011-07-01 12:35:00,32.98,32.98,32.98,32.98,100.0,17.7233,17.7233,17.7233,17.7233,100.0
2011-07-01 12:40:00,32.98,32.98,32.98,32.98,0.0,17.7233,17.7233,17.7233,17.7233,0.0
2011-07-01 12:45:00,32.98,32.98,32.98,32.98,0.0,17.7233,17.7233,17.7233,17.7233,0.0
2011-07-01 12:50:00,32.97,32.98,32.97,32.98,300.0,17.7179,17.7233,17.7179,17.7233,300.0
2011-07-01 12:55:00,32.97,33.07,32.97,33.04,4000.0,17.7179,17.7717,17.7179,17.7556,4000.0
2011-07-01 13:00:00,33.0,33.02,33.0,33.0,2200.0,17.7341,17.7448,17.7341,17.7341,2200.0
2011-07-01 13:05:00,33.0,33.0,33.0,33.0,700.0,17.7341,17.7341,17.7341,17.7341,700.0
2011-07-01 13:10:00,33.0,33.05,33.0,33.0,3100.0,17.7341,17.7609,17.7341,17.7341,3100.0
2011-07-01 13:15:00,33.0,33.0,33.0,33.0,1200.0,17.7341,17.7341,17.7341,17.7341,1200.0
2011-07-01 13:20:00,33.0,33.0,33.0,33.0,700.0,17.7341,17.7341,17.7341,17.7341,700.0
2011-07-01 13:25:00,33.0,33.0,33.0,33.0,100.0,17.7341,17.7341,17.7341,17.7341,100.0
2011-07-01 13:30:00,33.0,33.0,32.99,32.99,400.0,17.7341,17.7341,17.7287,17.7287,400.0
2011-07-01 13:35:00,33.01,33.01,33.0,33.0,600.0,17.7394,17.7394,17.7341,17.7341,600.0
2011-07-01 13:40:00,33.0,33.0,32.95,33.0,500.0,17.7341,17.7341,17.7072,17.7341,500.0
2011-07-01 13:45:00,33.01,33.01,33.01,33.01,400.0,17.7394,17.7394,17.7394,17.7394,400.0
2011-07-01 13:50:00,33.0,33.0,33.0,33.0,900.0,17.7341,17.7341,17.7341,17.7341,900.0
2011-07-01 13:55:00,32.97,33.0,32.97,33.0,200.0,17.7179,17.7341,17.7179,17.7341,200.0
2011-07-01 14:00:00,32.97,32.97,32.96,32.96,700.0,17.7179,17.7179,17.7126,17.7126,700.0
2011-07-01 14:05:00,32.92,32.94,32.92,32.94,300.0,17.6911,17.7018,17.6911,17.7018,300.0
2011-07-01 14:10:00,32.94,32.94,32.94,32.94,400.0,17.7018,17.7018,17.7018,17.7018,400.0
2011-07-01 14:15:00,32.94,32.95,32.94,32.95,900.0,17.7018,17.7072,17.7018,17.7072,900.0
2011-07-01 14:20:00,32.95,33.04,32.95,33.04,1000.0,17.7072,17.7556,17.7072,17.7556,1000.0
2011-07-01 14:25:00,33.03,33.03,33.0,33.03,700.0,17.7502,17.7502,17.7341,17.7502,700.0
2011-07-01 14:30:00,33.03,33.04,33.01,33.04,2000.0,17.7502,17.7556,17.7394,17.7556,2000.0
2011-07-01 14:35:00,33.01,33.02,33.01,33.01,1300.0,17.7394,17.7448,17.7394,17.7394,1300.0
2011-07-01 14:40:00,33.01,33.04,33.0,33.0,900.0,17.7394,17.7556,17.7341,17.7341,900.0
2011-07-01 14:45:00,33.0,33.01,33.0,33.0,700.0,17.7341,17.7394,17.7341,17.7341,700.0
2011-07-01 14:50:00,33.0,33.01,33.0,33.01,1400.0,17.7341,17.7394,17.7341,17.7394,1400.0
2011-07-01 14:55:00,33.01,33.01,32.97,32.97,300.0,17.7394,17.7394,17.7179,17.7179,300.0
2011-07-01 15:00:00,33.0,33.0,32.97,33.0,1500.0,17.7341,17.7341,17.7179,17.7341,1500.0
2011-07-01 15:05:00,33.01,33.02,32.98,33.02,2800.0,17.7394,17.7448,17.7233,17.7448,2800.0
2011-07-01 15:10:00,33.01,33.05,33.0,33.02,7400.0,17.7394,17.7609,17.7341,17.7448,7400.0
2011-07-01 15:15:00,33.01,33.01,32.99,33.01,700.0,17.7394,17.7394,17.7287,17.7394,700.0
2011-07-01 15:20:00,32.99,33.0,32.97,32.97,600.0,17.7287,17.7341,17.7179,17.7179,600.0
2011-07-01 15:25:00,32.95,32.96,32.95,32.95,800.0,17.7072,17.7126,17.7072,17.7072,800.0
2011-07-01 15:30:00,32.95,32.96,32.93,32.94,3400.0,17.7072,17.7126,17.6965,17.7018,3400.0
2011-07-01 15:35:00,32.94,32.95,32.92,32.93,2400.0,17.7018,17.7072,17.6911,17.6965,2400.0
2011-07-01 15:40:00,32.95,32.97,32.94,32.95,1100.0,17.7072,17.7179,17.7018,17.7072,1100.0
2011-07-01 15:45:00,32.98,33.1,32.98,33.06,4100.0,17.7233,17.7878,17.7233,17.7663,4100.0
2011-07-01 15:50:00,33.05,33.06,33.0,33.0,2600.0,17.7609,17.7663,17.7341,17.7341,2600.0
2011-07-01 15:55:00,33.01,33.04,32.99,33.02,7800.0,17.7394,17.7556,17.7287,17.7448,7800.0
2011-07-05 09:30:00,33.07,33.07,32.75,32.75,5300.0,17.7717,17.7717,17.5997,17.5997,5300.0
2011-07-05 09:35:00,32.78,32.79,32.7,32.76,1200.0,17.6158,17.6212,17.5729,17.6051,1200.0
2011-07-05 09:40:00,32.79,32.9,32.79,32.9,900.0,17.6212,17.6803,17.6212,17.6803,900.0
2011-07-05 09:45:00,32.92,33.0,32.92,33.0,600.0,17.6911,17.7341,17.6911,17.7341,600.0
2011-07-05 09:50:00,32.98,32.98,32.98,32.98,500.0,17.7233,17.7233,17.7233,17.7233,500.0
2011-07-05 09:55:00,32.88,32.92,32.88,32.92,1100.0,17.6696,17.6911,17.6696,17.6911,1100.0
2011-07-05 10:00:00,32.93,32.93,32.9,32.92,400.0,17.6965,17.6965,17.6803,17.6911,400.0
2011-07-05 10:05:00,32.92,33.03,32.92,33.03,1400.0,17.6911,17.7502,17.6911,17.7502,1400.0
2011-07-05 10:10:00,33.0,33.0,33.0,33.0,400.0,17.7341,17.7341,17.7341,17.7341,400.0
2011-07-05 10:15:00,32.97,33.03,32.97,32.97,2000.0,17.7179,17.7502,17.7179,17.7179,2000.0
2011-07-05 10:20:00,32.95,32.95,32.91,32.91,200.0,17.7072,17.7072,17.6857,17.6857,200.0
2011-07-05 10:25:00,32.93,32.94,32.91,32.91,1200.0,17.6965,17.7018,17.6857,17.6857,1200.0
2011-07-05 10:30:00,32.93,32.93,32.8,32.83,3500.0,17.6965,17.6965,17.6266,17.6427,3500.0
2011-07-05 10:35:00,32.87,32.91,32.84,32.87,2600.0,17.6642,17.6857,17.6481,17.6642,2600.0
2011-07-05 10:40:00,32.88,32.88,32.82,32.85,900.0,17.6696,17.6696,17.6373,17.6535,900.0
2011-07-05 10:45:00,32.84,32.86,32.84,32.86,300.0,17.6481,17.6588,17.6481,17.6588,300.0
2011-07-05 10:50:00,32.83,32.89,32.83,32.89,1400.0,17.6427,17.675,17.6427,17.675,1400.0
2011-07-05 10:55:00,32.89,32.99,32.88,32.9,1800.0,17.675,17.7287,17.6696,17.6803,1800.0
2011-07-05 11:00:00,32.95,32.95,32.85,32.85,500.0,17.7072,17.7072,17.6535,17.6535,500.0
2011-07-05 11:05:00,32.85,32.95,32.85,32.95,3300.0,17.6535,17.7072,17.6535,17.7072,3300.0
2011-07-05 11:10:00,32.92,32.92,32.92,32.92,200.0,17.6911,17.6911,17.6911,17.6911,200.0
2011-07-05 11:15:00,32.96,32.96,32.96,32.96,200.0,17.7126,17.7126,17.7126,17.7126,200.0
2011-07-05 11:20:00,33.0,33.0,32.94,32.94,200.0,17.7341,17.7341,17.7018,17.7018,200.0
2011-07-05 11:25:00,32.97,32.97,32.93,32.97,1400.0,17.7179,17.7179,17.6965,17.7179,1400.0
2011-07-05 11:30:00,33.03,33.1,33.03,33.08,2000.0,17.7502,17.7878,17.7502,17.7771,2000.0
2011-07-05 11:35:00,33.08,33.08,33.08,33.08,0.0,17.7771,17.7771,17.7771,17.7771,0.0
2011-07-05 11:40:00,33.13,33.13,33.13,33.13,300.0,17.8039,17.8039,17.8039,17.8039,300.0
2011-07-05 11:45:00,33.13,33.13,33.13,33.13,0.0,17.8039,17.8039,17.8039,17.8039,0.0
2011-07-05 11:50:00,33.09,33.14,33.09,33.14,400.0,17.7824,17.8093,17.7824,17.8093,400.0
2011-07-05 11:55:00,33.15,33.28,33.14,33.24,3700.0,17.8147,17.8845,17.8093,17.863,3700.0
2011-07-05 12:00:00,33.24,33.24,33.24,33.24,0.0,17.863,17.863,17.863,17.863,0.0
2011-07-05 12:05:00,33.24,33.25,33.24,33.25,200.0,17.863,17.8684,17.863,17.8684,200.0
2011-07-05 12:10:00,33.26,33.26,33.18,33.18,600.0,17.8738,17.8738,17.8308,17.8308,600.0
2011-07-05 12:15:00,33.25,33.25,33.2,33.22,700.0,17.8684,17.8684,17.8416,17.8523,700.0
2011-07-05 12:20:00,33.23,33.23,33.23,33.23,1000.0,17.8577,17.8577,17.8577,17.8577,1000.0
2011-07-05 12:25:00,33.23,33.24,33.23,33.24,500.0,17.8577,17.863,17.8577,17.863,500.0
2011-07-05 12:30:00,33.25,33.25,33.23,33.24,800.0,17.8684,17.8684,17.8577,17.863,800.0
2011-07-05 12:35:00,33.25,33.25,33.21,33.22,900.0,17.8684,17.8684,17.8469,17.8523,900.0
2011-07-05 12:40:00,33.21,33.21,33.12,33.18,1000.0,17.8469,17.8469,17.7986,17.8308,1000.0
2011-07-05 12:45:00,33.06,33.06,33.06,33.06,100.0,17.7663,17.7663,17.7663,17.7663,100.0
2011-07-05 12:50:00,33.13,33.17,33.12,33.17,1300.0,17.8039,17.8254,17.7986,17.8254,1300.0
2011-07-05 12:55:00,33.19,33.19,33.19,33.19,200.0,17.8362,17.8362,17.8362,17.8362,200.0
2011-07-05 13:00:00,33.19,33.19,33.19,33.19,0.0,17.8362,17.8362,17.8362,17.8362,0.0
2011-07-05 13:05:00,33.19,33.26,33.19,33.24,1500.0,17.8362,17.8738,17.8362,17.863,1500.0
2011-07-05 13:10:00,33.25,33.25,33.25,33.25,100.0,17.8684,17.8684,17.8684,17.8684,100.0
2011-07-05 13:15:00,33.25,33.25,33.25,33.25,0.0,17.8684,17.8684,17.8684,17.8684,0.0
2011-07-05 13:20:00,33.2,33.25,33.2,33.25,800.0,17.8416,17.8684,17.8416,17.8684,800.0
2011-07-05 13:25:00,33.25,33.25,33.25,33.25,0.0,17.8684,17.8684,17.8684,17.8684,0.0
2011-07-05 13:30:00,33.22,33.25,33.22,33.25,400.0,17.8523,17.8684,17.8523,17.8684,400.0
2011-07-05 13:35:00,33.24,33.28,33.24,33.26,3800.0,17.863,17.8845,17.863,17.8738,3800.0
2011-07-05 13:40:00,33.28,33.37,33.28,33.37,600.0,17.8845,17.9329,17.8845,17.9329,600.0
2011-07-05 13:45:00,33.26,33.37,33.26,33.37,700.0,17.8738,17.9329,17.8738,17.9329,700.0
2011-07-05 13:50:00,33.36,33.37,33.36,33.37,1100.0,17.9275,17.9329,17.9275,17.9329,1100.0
2011-07-05 13:55:00,33.32,33.32,33.31,33.32,1000.0,17.906,17.906,17.9007,17.906,1000.0
2011-07-05 14:00:00,33.28,33.28,33.09,33.09,700.0,17.8845,17.8845,17.7824,17.7824,700.0
2011-07-05 14:05:00,33.1,33.1,33.05,33.08,700.0,17.7878,17.7878,17.7609,17.7771,700.0
2011-07-05 14:10:00,33.08,33.09,33.05,33.09,8400.0,17.7771,17.7824,17.7609,17.7824,8400.0
2011-07-05 14:15:00,33.1,33.1,33.05,33.05,700.0,17.7878,17.7878,17.7609,17.7609,700.0
2011-07-05 14:20:00,33.05,33.07,33.05,33.05,2100.0,17.7609,17.7717,17.7609,17.7609,2100.0
2011-07-05 14:25:00,33.06,33.08,33.05,33.08,2800.0,17.7663,17.7771,17.7609,17.7771,2800.0
2011-07-05 14:30:00,33.1,33.12,33.08,33.08,1800.0,17.7878,17.7986,17.7771,17.7771,1800.0
2011-07-05 14:35:00,33.09,33.11,33.09,33.11,300.0,17.7824,17.7932,17.7824,17.7932,300.0
2011-07-05 14:40:00,33.11,33.11,33.09,33.1,500.0,17.7932,17.7932,17.7824,17.7878,500.0
2011-07-05 14:45:00,33.1,33.1,33.05,33.05,700.0,17.7878,17.7878,17.7609,17.7609,700.0
2011-07-05 14:50:00,33.07,33.07,33.0,33.0,2400.0,17.7717,17.7717,17.7341,17.7341,2400.0
2011-07-05 14:55:00,32.96,33.01,32.96,33.01,2000.0,17.7126,17.7394,17.7126,17.7394,2000.0
2011-07-05 15:00:00,33.03,33.06,33.0,33.0,5800.0,17.7502,17.7663,17.7341,17.7341,5800.0
2011-07-05 15:05:00,33.04,33.04,33.02,33.04,600.0,17.7556,17.7556,17.7448,17.7556,600.0
2011-07-05 15:10:00,33.02,33.02,32.99,32.99,1800.0,17.7448,17.7448,17.7287,17.7287,1800.0
2011-07-05 15:15:00,33.0,33.02,33.0,33.02,2200.0,17.7341,17.7448,17.7341,17.7448,2200.0
2011-07-05 15:20:00,33.02,33.09,33.01,33.09,1400.0,17.7448,17.7824,17.7394,17.7824,1400.0
2011-07-05 15:25:00,33.08,33.12,33.08,33.12,1200.0,17.7771,17.7986,17.7771,17.7986,1200.0
2011-07-05 15:30:00,33.1,33.13,33.07,33.07,1700.0,17.7878,17.8039,17.7717,17.7717,1700.0
2011-07-05 15:35:00,33.11,33.17,33.08,33.14,1600.0,17.7932,17.8254,17.7771,17.8093,1600.0
2011-07-05 15:40:00,33.07,33.08,33.0,33.0,1600.0,17.7717,17.7771,17.7341,17.7341,1600.0
2011-07-05 15:45:00,33.02,33.04,32.89,32.89,5200.0,17.7448,17.7556,17.675,17.675,5200.0
2011-07-05 15:50:00,32.89,33.05,32.89,33.02,6200.0,17.675,17.7609,17.675,17.7448,6200.0
2011-07-05 15:55:00,33.0,33.02,32.9,32.94,7900.0,17.7341,17.7448,17.6803,17.7018,7900.0
2011-07-06 09:30:00,32.9,32.9,32.52,32.79,600.0,17.6803,17.6803,17.4761,17.6212,600.0
2011-07-06 09:35:00,32.79,32.89,32.72,32.79,18900.0,17.6212,17.675,17.5836,17.6212,18900.0
2011-07-06 09:40:00,32.79,32.79,32.79,32.79,100.0,17.6212,17.6212,17.6212,17.6212,100.0
2011-07-06 09:45:00,32.79,32.79,32.79,32.79,0.0,17.6212,17.6212,17.6212,17.6212,0.0
2011-07-06 09:50:00,32.82,33.04,32.82,33.04,8500.0,17.6373,17.7556,17.6373,17.7556,8500.0
2011-07-06 09:55:00,32.94,32.94,32.94,32.94,100.0,17.7018,17.7018,17.7018,17.7018,100.0
2011-07-06 10:00:00,32.95,32.95,32.84,32.95,900.0,17.7072,17.7072,17.6481,17.7072,900.0
2011-07-06 10:05:00,32.98,32.98,32.86,32.86,900.0,17.7233,17.7233,17.6588,17.6588,900.0
2011-07-06 10:10:00,32.83,32.95,32.81,32.93,10600.0,17.6427,17.7072,17.632,17.6965,10600.0
2011-07-06 10:15:00,32.99,32.99,32.79,32.79,2900.0,17.7287,17.7287,17.6212,17.6212,2900.0
2011-07-06 10:20:00,32.82,32.85,32.82,32.84,1100.0,17.6373,17.6535,17.6373,17.6481,1100.0
2011-07-06 10:25:00,32.88,32.88,32.88,32.88,100.0,17.6696,17.6696,17.6696,17.6696,100.0
2011-07-06 10:30:00,32.88,32.88,32.84,32.87,900.0,17.6696,17.6696,17.6481,17.6642,900.0
2011-07-06 10:35:00,32.83,32.88,32.83,32.88,1600.0,17.6427,17.6696,17.6427,17.6696,1600.0
2011-07-06 10:40:00,32.88,32.88,32.83,32.83,1700.0,17.6696,17.6696,17.6427,17.6427,1700.0
2011-07-06 10:45:00,32.83,32.83,32.83,32.83,200.0,17.6427,17.6427,17.6427,17.6427,200.0
2011-07-06 10:50:00,32.83,32.84,32.83,32.84,500.0,17.6427,17.6481,17.6427,17.6481,500.0
2011-07-06 10:55:00,32.83,32.86,32.83,32.86,1000.0,17.6427,17.6588,17.6427,17.6588,1000.0
2011-07-06 11:00:00,32.83,32.83,32.83,32.83,300.0,17.6427,17.6427,17.6427,17.6427,300.0
2011-07-06 11:05:00,32.83,32.9,32.83,32.86,1000.0,17.6427,17.6803,17.6427,17.6588,1000.0
2011-07-06 11:10:00,32.83,32.83,32.83,32.83,500.0,17.6427,17.6427,17.6427,17.6427,500.0
2011-07-06 11:15:00,32.83,32.83,32.83,32.83,200.0,17.6427,17.6427,17.6427,17.6427,200.0
2011-07-06 11:20:00,32.84,32.89,32.84,32.84,800.0,17.6481,17.675,17.6481,17.6481,800.0
2011-07-06 11:25:00,32.84,32.89,32.84,32.86,500.0,17.6481,17.675,17.6481,17.6588,500.0
2011-07-06 11:30:00,32.86,32.86,32.86,32.86,400.0,17.6588,17.6588,17.6588,17.6588,400.0
2011-07-06 11:35:00,32.9,32.9,32.86,32.86,1300.0,17.6803,17.6803,17.6588,17.6588,1300.0
2011-07-06 11:40:00,32.89,32.89,32.88,32.88,900.0,17.675,17.675,17.6696,17.6696,900.0
2011-07-06 11:45:00,32.87,32.87,32.86,32.86,200.0,17.6642,17.6642,17.6588,17.6588,200.0
2011-07-06 11:50:00,32.86,32.88,32.86,32.86,800.0,17.6588,17.6696,17.6588,17.6588,800.0
2011-07-06 11:55:00,32.87,32.87,32.87,32.87,800.0,17.6642,17.6642,17.6642,17.6642,800.0
2011-07-06 12:00:00,32.86,32.87,32.86,32.87,1300.0,17.6588,17.6642,17.6588,17.6642,1300.0
2011-07-06 12:05:00,32.86,32.86,32.86,32.86,300.0,17.6588,17.6588,17.6588,17.6588,300.0
2011-07-06 12:10:00,32.86,32.86,32.84,32.84,700.0,17.6588,17.6588,17.6481,17.6481,700.0
2011-07-06 12:15:00,32.87,32.87,32.86,32.86,200.0,17.6642,17.6642,17.6588,17.6588,200.0
2011-07-06 12:20:00,32.87,32.87,32.86,32.87,400.0,17.6642,17.6642,17.6588,17.6642,400.0
2011-07-06 12:25:00,32.87,32.87,32.87,32.87,200.0,17.6642,17.6642,17.6642,17.6642,200.0
2011-07-06 12:30:00,32.88,32.88,32.86,32.86,600.0,17.6696,17.6696,17.6588,17.6588,600.0
2011-07-06 12:35:00,32.86,32.89,32.86,32.89,700.0,17.6588,17.675,17.6588,17.675,700.0
2011-07-06 12:40:00,32.92,32.92,32.92,32.92,200.0,17.6911,17.6911,17.6911,17.6911,200.0
2011-07-06 12:45:00,32.9,32.9,32.86,32.86,400.0,17.6803,17.6803,17.6588,17.6588,400.0
2011-07-06 12:50:00,32.86,32.86,32.86,32.86,300.0,17.6588,17.6588,17.6588,17.6588,300.0
2011-07-06 12:55:00,32.89,32.89,32.89,32.89,100.0,17.675,17.675,17.675,17.675,100.0
2011-07-06 13:00:00,32.86,32.9,32.86,32.86,400.0,17.6588,17.6803,17.6588,17.6588,400.0
2011-07-06 13:05:00,32.89,32.89,32.86,32.87,400.0,17.675,17.675,17.6588,17.6642,400.0
2011-07-06 13:10:00,32.86,32.86,32.86,32.86,400.0,17.6588,17.6588,17.6588,17.6588,400.0
2011-07-06 13:15:00,32.88,32.88,32.88,32.88,100.0,17.6696,17.6696,17.6696,17.6696,100.0
2011-07-06 13:20:00,32.85,32.85,32.84,32.84,400.0,17.6535,17.6535,17.6481,17.6481,400.0
2011-07-06 13:25:00,32.84,32.84,32.84,32.84,0.0,17.6481,17.6481,17.6481,17.6481,0.0
2011-07-06 13:30:00,32.85,32.85,32.84,32.84,400.0,17.6535,17.6535,17.6481,17.6481,400.0
2011-07-06 13:35:00,32.87,32.87,32.85,32.87,600.0,17.6642,17.6642,17.6535,17.6642,600.0
2011-07-06 13:40:00,32.87,32.87,32.85,32.85,800.0,17.6642,17.6642,17.6535,17.6535,800.0
2011-07-06 13:45:00,32.84,32.84,32.84,32.84,300.0,17.6481,17.6481,17.6481,17.6481,300.0
2011-07-06 13:50:00,32.84,32.84,32.84,32.84,0.0,17.6481,17.6481,17.6481,17.6481,0.0
2011-07-06 13:55:00,32.87,32.89,32.84,32.89,1300.0,17.6642,17.675,17.6481,17.675,1300.0
2011-07-06 14:00:00,32.86,32.86,32.86,32.86,200.0,17.6588,17.6588,17.6588,17.6588,200.0
2011-07-06 14:05:00,32.84,32.84,32.84,32.84,500.0,17.6481,17.6481,17.6481,17.6481,500.0
2011-07-06 14:10:00,32.84,32.87,32.84,32.84,900.0,17.6481,17.6642,17.6481,17.6481,900.0
2011-07-06 14:15:00,32.84,32.84,32.84,32.84,0.0,17.6481,17.6481,17.6481,17.6481,0.0
2011-07-06 14:20:00,32.86,32.86,32.84,32.84,600.0,17.6588,17.6588,17.6481,17.6481,600.0
2011-07-06 14:25:00,32.84,32.84,32.84,32.84,200.0,17.6481,17.6481,17.6481,17.6481,200.0
2011-07-06 14:30:00,32.85,32.85,32.84,32.85,400.0,17.6535,17.6535,17.6481,17.6535,400.0
2011-07-06 14:35:00,32.84,32.87,32.84,32.84,800.0,17.6481,17.6642,17.6481,17.6481,800.0
2011-07-06 14:40:00,32.84,32.84,32.84,32.84,400.0,17.6481,17.6481,17.6481,17.6481,400.0
2011-07-06 14:45:00,32.87,32.87,32.85,32.86,600.0,17.6642,17.6642,17.6535,17.6588,600.0
2011-07-06 14:50:00,32.84,32.87,32.84,32.87,1100.0,17.6481,17.6642,17.6481,17.6642,1100.0
2011-07-06 14:55:00,32.84,32.87,32.84,32.87,1000.0,17.6481,17.6642,17.6481,17.6642,1000.0
2011-07-06 15:00:00,32.85,32.87,32.85,32.87,1300.0,17.6535,17.6642,17.6535,17.6642,1300.0
2011-07-06 15:05:00,32.87,32.89,32.87,32.89,200.0,17.6642,17.675,17.6642,17.675,200.0
2011-07-06 15:10:00,32.9,32.93,32.88,32.92,900.0,17.6803,17.6965,17.6696,17.6911,900.0
2011-07-06 15:15:00,32.9,32.93,32.9,32.91,700.0,17.6803,17.6965,17.6803,17.6857,700.0
2011-07-06 15:20:00,32.89,32.9,32.89,32.9,1300.0,17.675,17.6803,17.675,17.6803,1300.0
2011-07-06 15:25:00,32.89,32.92,32.89,32.92,900.0,17.675,17.6911,17.675,17.6911,900.0
2011-07-06 15:30:00,32.9,32.93,32.9,32.92,800.0,17.6803,17.6965,17.6803,17.6911,800.0
2011-07-06 15:35:00,32.93,32.93,32.87,32.87,3800.0,17.6965,17.6965,17.6642,17.6642,3800.0
2011-07-06 15:40:00,32.88,32.93,32.88,32.91,1400.0,17.6696,17.6965,17.6696,17.6857,1400.0
2011-07-06 15:45:00,32.93,32.93,32.87,32.87,20200.0,17.6965,17.6965,17.6642,17.6642,20200.0
2011-07-06 15:50:00,32.91,32.93,32.91,32.93,2300.0,17.6857,17.6965,17.6857,17.6965,2300.0
2011-07-06 15:55:00,32.93,32.93,32.85,32.87,4800.0,17.6965,17.6965,17.6535,17.6642,4800.0
2011-07-07 09:30:00,33.5,33.88,33.42,33.6,17500.0,18.0028,18.207,17.9598,18.0565,17500.0
2011-07-07 09:35:00,33.56,33.69,33.46,33.63,4300.0,18.035,18.1049,17.9813,18.0726,4300.0
2011-07-07 09:40:00,33.66,33.76,33.6,33.72,800.0,18.0888,18.1425,18.0565,18.121,800.0
2011-07-07 09:45:00,33.72,33.76,33.54,33.54,1600.0,18.121,18.1425,18.0243,18.0243,1600.0
2011-07-07 09:50:00,33.52,33.68,33.52,33.68,1100.0,18.0135,18.0995,18.0135,18.0995,1100.0
2011-07-07 09:55:00,33.66,33.66,33.62,33.64,1200.0,18.0888,18.0888,18.0673,18.078,1200.0
2011-07-07 10:00:00,33.71,33.71,33.7,33.7,800.0,18.1156,18.1156,18.1102,18.1102,800.0
2011-07-07 10:05:00,33.66,33.66,33.64,33.64,800.0,18.0888,18.0888,18.078,18.078,800.0
2011-07-07 10:10:00,33.65,33.65,33.49,33.49,2800.0,18.0834,18.0834,17.9974,17.9974,2800.0
2011-07-07 10:15:00,33.51,33.54,33.44,33.54,800.0,18.0081,18.0243,17.9705,18.0243,800.0
2011-07-07 10:20:00,33.5,33.54,33.5,33.54,300.0,18.0028,18.0243,18.0028,18.0243,300.0
2011-07-07 10:25:00,33.57,33.62,33.57,33.62,400.0,18.0404,18.0673,18.0404,18.0673,400.0
2011-07-07 10:30:00,33.6,33.62,33.6,33.62,400.0,18.0565,18.0673,18.0565,18.0673,400.0
2011-07-07 10:35:00,33.59,33.59,33.54,33.57,500.0,18.0511,18.0511,18.0243,18.0404,500.0
2011-07-07 10:40:00,33.59,33.65,33.54,33.65,3300.0,18.0511,18.0834,18.0243,18.0834,3300.0
2011-07-07 10:45:00,33.69,33.73,33.69,33.7,1800.0,18.1049,18.1264,18.1049,18.1102,1800.0
2011-07-07 10:50:00,33.69,33.73,33.69,33.73,600.0,18.1049,18.1264,18.1049,18.1264,600.0
2011-07-07 10:55:00,33.73,33.79,33.73,33.79,400.0,18.1264,18.1586,18.1264,18.1586,400.0
2011-07-07 11:00:00,33.77,33.77,33.7,33.77,500.0,18.1479,18.1479,18.1102,18.1479,500.0
2011-07-07 11:05:00,33.78,33.79,33.74,33.75,700.0,18.1532,18.1586,18.1317,18.1371,700.0
2011-07-07 11:10:00,33.78,33.79,33.78,33.78,400.0,18.1532,18.1586,18.1532,18.1532,400.0
2011-07-07 11:15:00,33.75,33.75,33.7,33.7,300.0,18.1371,18.1371,18.1102,18.1102,300.0
2011-07-07 11:20:00,33.67,33.7,33.62,33.68,900.0,18.0941,18.1102,18.0673,18.0995,900.0
2011-07-07 11:25:00,33.63,33.63,33.63,33.63,100.0,18.0726,18.0726,18.0726,18.0726,100.0
2011-07-07 11:30:00,33.72,33.72,33.72,33.72,100.0,18.121,18.121,18.121,18.121,100.0
2011-07-07 11:35:00,33.72,33.72,33.72,33.72,0.0,18.121,18.121,18.121,18.121,0.0
2011-07-07 11:40:00,33.77,33.77,33.77,33.77,100.0,18.1479,18.1479,18.1479,18.1479,100.0
2011-07-07 11:45:00,33.74,33.74,33.69,33.73,1300.0,18.1317,18.1317,18.1049,18.1264,1300.0
2011-07-07 11:50:00,33.73,33.73,33.73,33.73,0.0,18.1264,18.1264,18.1264,18.1264,0.0
2011-07-07 11:55:00,33.72,33.8,33.72,33.8,1600.0,18.121,18.164,18.121,18.164,1600.0
2011-07-07 12:00:00,33.8,33.82,33.77,33.82,2200.0,18.164,18.1747,18.1479,18.1747,2200.0
2011-07-07 12:05:00,33.85,33.85,33.84,33.84,300.0,18.1909,18.1909,18.1855,18.1855,300.0
2011-07-07 12:10:00,33.86,33.95,33.86,33.94,800.0,18.1962,18.2446,18.1962,18.2392,800.0
2011-07-07 12:15:00,33.95,34.0,33.95,33.95,3900.0,18.2446,18.2715,18.2446,18.2446,3900.0
2011-07-07 12:20:00,33.96,33.99,33.96,33.96,1500.0,18.25,18.2661,18.25,18.25,1500.0
2011-07-07 12:25:00,33.96,33.96,33.96,33.96,0.0,18.25,18.25,18.25,18.25,0.0
2011-07-07 12:30:00,33.98,33.98,33.96,33.96,300.0,18.2607,18.2607,18.25,18.25,300.0
2011-07-07 12:35:00,33.94,33.95,33.94,33.95,400.0,18.2392,18.2446,18.2392,18.2446,400.0
2011-07-07 12:40:00,33.99,34.0,33.98,33.98,1700.0,18.2661,18.2715,18.2607,18.2607,1700.0
2011-07-07 12:45:00,33.95,33.99,33.95,33.97,1500.0,18.2446,18.2661,18.2446,18.2553,1500.0
2011-07-07 12:50:00,33.99,33.99,33.99,33.99,100.0,18.2661,18.2661,18.2661,18.2661,100.0
2011-07-07 12:55:00,33.95,33.99,33.95,33.99,600.0,18.2446,18.2661,18.2446,18.2661,600.0
2011-07-07 13:00:00,33.98,33.98,33.91,33.95,400.0,18.2607,18.2607,18.2231,18.2446,400.0
2011-07-07 13:05:00,33.97,33.99,33.97,33.99,1100.0,18.2553,18.2661,18.2553,18.2661,1100.0
2011-07-07 13:10:00,33.97,33.97,33.94,33.94,600.0,18.2553,18.2553,18.2392,18.2392,600.0
2011-07-07 13:15:00,33.94,33.94,33.94,33.94,0.0,18.2392,18.2392,18.2392,18.2392,0.0
2011-07-07 13:20:00,33.95,33.97,33.95,33.97,500.0,18.2446,18.2553,18.2446,18.2553,500.0
2011-07-07 13:25:00,33.98,33.99,33.94,33.96,2500.0,18.2607,18.2661,18.2392,18.25,2500.0
2011-07-07 13:30:00,33.98,33.98,33.98,33.98,100.0,18.2607,18.2607,18.2607,18.2607,100.0
2011-07-07 13:35:00,33.98,33.99,33.96,33.99,1600.0,18.2607,18.2661,18.25,18.2661,1600.0
2011-07-07 13:40:00,33.95,33.95,33.81,33.95,7100.0,18.2446,18.2446,18.1694,18.2446,7100.0
2011-07-07 13:45:00,33.91,33.94,33.86,33.88,1100.0,18.2231,18.2392,18.1962,18.207,1100.0
2011-07-07 13:50:00,33.9,33.9,33.9,33.9,600.0,18.2177,18.2177,18.2177,18.2177,600.0
2011-07-07 13:55:00,33.92,33.92,33.85,33.85,400.0,18.2285,18.2285,18.1909,18.1909,400.0
2011-07-07 14:00:00,33.87,33.87,33.85,33.85,200.0,18.2016,18.2016,18.1909,18.1909,200.0
2011-07-07 14:05:00,33.85,33.88,33.85,33.86,600.0,18.1909,18.207,18.1909,18.1962,600.0
2011-07-07 14:10:00,33.89,33.89,33.87,33.87,200.0,18.2124,18.2124,18.2016,18.2016,200.0
2011-07-07 14:15:00,33.88,33.88,33.85,33.85,600.0,18.207,18.207,18.1909,18.1909,600.0
2011-07-07 14:20:00,33.85,33.86,33.85,33.86,400.0,18.1909,18.1962,18.1909,18.1962,400.0
2011-07-07 14:25:00,33.85,33.88,33.84,33.87,800.0,18.1909,18.207,18.1855,18.2016,800.0
2011-07-07 14:30:00,33.87,33.87,33.87,33.87,100.0,18.2016,18.2016,18.2016,18.2016,100.0
2011-07-07 14:35:00,33.87,33.87,33.87,33.87,0.0,18.2016,18.2016,18.2016,18.2016,0.0
2011-07-07 14:40:00,33.84,33.84,33.8,33.81,300.0,18.1855,18.1855,18.164,18.1694,300.0
2011-07-07 14:45:00,33.82,33.82,33.79,33.8,600.0,18.1747,18.1747,18.1586,18.164,600.0
2011-07-07 14:50:00,33.8,33.8,33.8,33.8,100.0,18.164,18.164,18.164,18.164,100.0
2011-07-07 14:55:00,33.81,33.81,33.7,33.71,800.0,18.1694,18.1694,18.1102,18.1156,800.0
2011-07-07 15:00:00,33.71,33.71,33.71,33.71,0.0,18.1156,18.1156,18.1156,18.1156,0.0
2011-07-07 15:05:00,33.74,33.74,33.74,33.74,100.0,18.1317,18.1317,18.1317,18.1317,100.0
2011-07-07 15:10:00,33.74,33.8,33.74,33.8,1400.0,18.1317,18.164,18.1317,18.164,1400.0
2011-07-07 15:15:00,33.81,33.83,33.8,33.82,1100.0,18.1694,18.1801,18.164,18.1747,1100.0
2011-07-07 15:20:00,33.81,33.82,33.81,33.82,600.0,18.1694,18.1747,18.1694,18.1747,600.0
2011-07-07 15:25:00,33.84,33.84,33.75,33.75,900.0,18.1855,18.1855,18.1371,18.1371,900.0
2011-07-07 15:30:00,33.75,33.8,33.75,33.78,1100.0,18.1371,18.164,18.1371,18.1532,1100.0
2011-07-07 15:35:00,33.8,33.84,33.79,33.82,1900.0,18.164,18.1855,18.1586,18.1747,1900.0
2011-07-07 15:40:00,33.79,33.82,33.79,33.82,500.0,18.1586,18.1747,18.1586,18.1747,500.0
2011-07-07 15:45:00,33.81,33.81,33.75,33.76,1300.0,18.1694,18.1694,18.1371,18.1425,1300.0
2011-07-07 15:50:00,33.76,33.76,33.75,33.75,1600.0,18.1425,18.1425,18.1371,18.1371,1600.0
2011-07-07 15:55:00,33.76,33.78,33.74,33.74,5200.0,18.1425,18.1532,18.1317,18.1317,5200.0
2011-07-08 09:30:00,33.5,33.6,33.5,33.6,1700.0,18.0028,18.0565,18.0028,18.0565,1700.0
2011-07-08 09:35:00,33.68,33.8,33.56,33.73,1200.0,18.0995,18.164,18.035,18.1264,1200.0
2011-07-08 09:40:00,33.71,33.81,33.7,33.81,700.0,18.1156,18.1694,18.1102,18.1694,700.0
2011-07-08 09:45:00,33.88,33.92,33.69,33.77,2400.0,18.207,18.2285,18.1049,18.1479,2400.0
2011-07-08 09:50:00,33.76,33.76,33.74,33.76,2400.0,18.1425,18.1425,18.1317,18.1425,2400.0
2011-07-08 09:55:00,33.76,33.76,33.74,33.74,600.0,18.1425,18.1425,18.1317,18.1317,600.0
2011-07-08 10:00:00,33.74,33.74,33.69,33.69,300.0,18.1317,18.1317,18.1049,18.1049,300.0
2011-07-08 10:05:00,33.67,33.67,33.66,33.66,200.0,18.0941,18.0941,18.0888,18.0888,200.0
2011-07-08 10:10:00,33.67,33.69,33.59,33.59,1000.0,18.0941,18.1049,18.0511,18.0511,1000.0
2011-07-08 10:15:00,33.68,33.68,33.65,33.65,400.0,18.0995,18.0995,18.0834,18.0834,400.0
2011-07-08 10:20:00,33.59,33.59,33.56,33.56,1300.0,18.0511,18.0511,18.035,18.035,1300.0
2011-07-08 10:25:00,33.56,33.56,33.49,33.51,2100.0,18.035,18.035,17.9974,18.0081,2100.0
2011-07-08 10:30:00,33.56,33.56,33.5,33.55,3400.0,18.035,18.035,18.0028,18.0296,3400.0
2011-07-08 10:35:00,33.49,33.5,33.44,33.5,800.0,17.9974,18.0028,17.9705,18.0028,800.0
2011-07-08 10:40:00,33.5,33.56,33.5,33.54,900.0,18.0028,18.035,18.0028,18.0243,900.0
2011-07-08 10:45:00,33.5,33.5,33.49,33.5,1000.0,18.0028,18.0028,17.9974,18.0028,1000.0
2011-07-08 10:50:00,33.51,33.51,33.5,33.5,1400.0,18.0081,18.0081,18.0028,18.0028,1400.0
2011-07-08 10:55:00,33.44,33.5,33.44,33.5,200.0,17.9705,18.0028,17.9705,18.0028,200.0
2011-07-08 11:00:00,33.49,33.49,33.45,33.48,1200.0,17.9974,17.9974,17.9759,17.992,1200.0
2011-07-08 11:05:00,33.49,33.49,33.49,33.49,100.0,17.9974,17.9974,17.9974,17.9974,100.0
2011-07-08 11:10:00,33.49,33.49,33.49,33.49,100.0,17.9974,17.9974,17.9974,17.9974,100.0
2011-07-08 11:15:00,33.49,33.49,33.49,33.49,200.0,17.9974,17.9974,17.9974,17.9974,200.0
2011-07-08 11:20:00,33.5,33.5,33.49,33.5,4100.0,18.0028,18.0028,17.9974,18.0028,4100.0
2011-07-08 11:25:00,33.5,33.5,33.5,33.5,300.0,18.0028,18.0028,18.0028,18.0028,300.0
2011-07-08 11:30:00,33.49,33.56,33.49,33.56,1800.0,17.9974,18.035,17.9974,18.035,1800.0
2011-07-08 11:35:00,33.54,33.71,33.54,33.71,600.0,18.0243,18.1156,18.0243,18.1156,600.0
2011-07-08 11:40:00,33.71,33.71,33.71,33.71,100.0,18.1156,18.1156,18.1156,18.1156,100.0
2011-07-08 11:45:00,33.71,33.71,33.71,33.71,100.0,18.1156,18.1156,18.1156,18.1156,100.0
2011-07-08 11:50:00,33.73,33.8,33.71,33.8,2000.0,18.1264,18.164,18.1156,18.164,2000.0
2011-07-08 11:55:00,33.8,33.8,33.8,33.8,200.0,18.164,18.164,18.164,18.164,200.0
2011-07-08 12:00:00,33.8,33.8,33.79,33.79,800.0,18.164,18.164,18.1586,18.1586,800.0
2011-07-08 12:05:00,33.8,33.81,33.79,33.81,400.0,18.164,18.1694,18.1586,18.1694,400.0
2011-07-08 12:10:00,33.8,33.85,33.8,33.8,1700.0,18.164,18.1909,18.164,18.164,1700.0
2011-07-08 12:15:00,33.78,33.78,33.75,33.75,800.0,18.1532,18.1532,18.1371,18.1371,800.0
2011-07-08 12:20:00,33.75,33.75,33.7,33.7,200.0,18.1371,18.1371,18.1102,18.1102,200.0
2011-07-08 12:25:00,33.75,33.76,33.75,33.76,5300.0,18.1371,18.1425,18.1371,18.1425,5300.0
2011-07-08 12:30:00,33.76,33.8,33.76,33.8,400.0,18.1425,18.164,18.1425,18.164,400.0
2011-07-08 12:35:00,33.8,33.8,33.8,33.8,200.0,18.164,18.164,18.164,18.164,200.0
2011-07-08 12:40:00,33.8,33.8,33.8,33.8,800.0,18.164,18.164,18.164,18.164,800.0
2011-07-08 12:45:00,33.8,33.8,33.78,33.8,300.0,18.164,18.164,18.1532,18.164,300.0
2011-07-08 12:50:00,33.8,33.8,33.8,33.8,100.0,18.164,18.164,18.164,18.164,100.0
2011-07-08 12:55:00,33.8,33.8,33.8,33.8,100.0,18.164,18.164,18.164,18.164,100.0
2011-07-08 13:00:00,33.82,33.82,33.82,33.82,200.0,18.1747,18.1747,18.1747,18.1747,200.0
2011-07-08 13:05:00,33.8,33.87,33.8,33.85,5900.0,18.164,18.2016,18.164,18.1909,5900.0
2011-07-08 13:10:00,33.85,33.9,33.82,33.85,8200.0,18.1909,18.2177,18.1747,18.1909,8200.0
2011-07-08 13:15:00,33.85,33.95,33.85,33.95,500.0,18.1909,18.2446,18.1909,18.2446,500.0
2011-07-08 13:20:00,33.91,33.96,33.91,33.96,1300.0,18.2231,18.25,18.2231,18.25,1300.0
2011-07-08 13:25:00,33.98,33.99,33.98,33.99,500.0,18.2607,18.2661,18.2607,18.2661,500.0
2011-07-08 13:30:00,33.95,33.99,33.95,33.99,1100.0,18.2446,18.2661,18.2446,18.2661,1100.0
2011-07-08 13:35:00,33.99,33.99,33.95,33.98,700.0,18.2661,18.2661,18.2446,18.2607,700.0
2011-07-08 13:40:00,33.96,33.99,33.96,33.99,400.0,18.25,18.2661,18.25,18.2661,400.0
2011-07-08 13:45:00,33.96,33.96,33.87,33.91,3200.0,18.25,18.25,18.2016,18.2231,3200.0
2011-07-08 13:50:00,33.9,33.9,33.9,33.9,100.0,18.2177,18.2177,18.2177,18.2177,100.0
2011-07-08 13:55:00,33.9,33.9,33.9,33.9,100.0,18.2177,18.2177,18.2177,18.2177,100.0
2011-07-08 14:00:00,33.9,33.9,33.88,33.9,500.0,18.2177,18.2177,18.207,18.2177,500.0
2011-07-08 14:05:00,33.9,33.92,33.89,33.92,1300.0,18.2177,18.2285,18.2124,18.2285,1300.0
2011-07-08 14:10:00,33.89,33.9,33.88,33.9,800.0,18.2124,18.2177,18.207,18.2177,800.0
2011-07-08 14:15:00,33.89,33.89,33.87,33.88,1500.0,18.2124,18.2124,18.2016,18.207,1500.0
2011-07-08 14:20:00,33.88,33.88,33.87,33.88,300.0,18.207,18.207,18.2016,18.207,300.0
2011-07-08 14:25:00,33.88,33.92,33.87,33.92,16900.0,18.207,18.2285,18.2016,18.2285,16900.0
2011-07-08 14:30:00,33.95,34.0,33.93,33.99,14400.0,18.2446,18.2715,18.2338,18.2661,14400.0
2011-07-08 14:35:00,33.99,34.0,33.99,34.0,400.0,18.2661,18.2715,18.2661,18.2715,400.0
2011-07-08 14:40:00,34.0,34.0,33.99,33.99,2000.0,18.2715,18.2715,18.2661,18.2661,2000.0
2011-07-08 14:45:00,34.0,34.0,34.0,34.0,200.0,18.2715,18.2715,18.2715,18.2715,200.0
2011-07-08 14:50:00,34.0,34.2,34.0,34.08,22600.0,18.2715,18.3789,18.2715,18.3145,22600.0
2011-07-08 14:55:00,34.08,34.16,34.08,34.14,900.0,18.3145,18.3575,18.3145,18.3467,900.0
2011-07-08 15:00:00,34.22,34.29,34.21,34.28,800.0,18.3897,18.4273,18.3843,18.4219,800.0
2011-07-08 15:05:00,34.27,34.33,34.27,34.33,900.0,18.4166,18.4488,18.4166,18.4488,900.0
2011-07-08 15:10:00,34.32,34.34,34.3,34.33,1300.0,18.4434,18.4542,18.4327,18.4488,1300.0
2011-07-08 15:15:00,34.33,34.33,34.28,34.28,1800.0,18.4488,18.4488,18.4219,18.4219,1800.0
2011-07-08 15:20:00,34.27,34.28,34.18,34.2,1700.0,18.4166,18.4219,18.3682,18.3789,1700.0
2011-07-08 15:25:00,34.22,34.24,34.22,34.24,900.0,18.3897,18.4004,18.3897,18.4004,900.0
2011-07-08 15:30:00,34.21,34.25,34.21,34.24,900.0,18.3843,18.4058,18.3843,18.4004,900.0
2011-07-08 15:35:00,34.25,34.32,34.25,34.26,3100.0,18.4058,18.4434,18.4058,18.4112,3100.0
2011-07-08 15:40:00,34.31,34.31,34.26,34.31,900.0,18.4381,18.4381,18.4112,18.4381,900.0
2011-07-08 15:45:00,34.29,34.3,34.21,34.28,2200.0,18.4273,18.4327,18.3843,18.4219,2200.0
2011-07-08 15:50:00,34.3,34.3,34.24,34.27,8200.0,18.4327,18.4327,18.4004,18.4166,8200.0
2011-07-08 15:55:00,34.28,34.35,34.23,34.29,54100.0,18.4219,18.4596,18.3951,18.4273,54100.0
2011-07-11 09:30:00,33.95,34.23,33.9,34.06,3900.0,18.2446,18.3951,18.2177,18.3037,3900.0
2011-07-11 09:35:00,34.07,34.07,33.97,34.0,1300.0,18.3091,18.3091,18.2553,18.2715,1300.0
2011-07-11 09:40:00,34.0,34.0,33.96,33.96,700.0,18.2715,18.2715,18.25,18.25,700.0
2011-07-11 09:45:00,33.92,33.95,33.9,33.94,900.0,18.2285,18.2446,18.2177,18.2392,900.0
2011-07-11 09:50:00,33.98,33.98,33.98,33.98,200.0,18.2607,18.2607,18.2607,18.2607,200.0
2011-07-11 09:55:00,34.05,34.21,34.05,34.21,600.0,18.2983,18.3843,18.2983,18.3843,600.0
2011-07-11 10:00:00,34.17,34.17,34.07,34.07,700.0,18.3628,18.3628,18.3091,18.3091,700.0
2011-07-11 10:05:00,34.04,34.04,34.04,34.04,100.0,18.293,18.293,18.293,18.293,100.0
2011-07-11 10:10:00,34.08,34.08,34.04,34.06,2000.0,18.3145,18.3145,18.293,18.3037,2000.0
2011-07-11 10:15:00,34.06,34.08,34.03,34.03,600.0,18.3037,18.3145,18.2876,18.2876,600.0
2011-07-11 10:20:00,34.02,34.03,34.02,34.02,300.0,18.2822,18.2876,18.2822,18.2822,300.0
2011-07-11 10:25:00,34.02,34.02,34.02,34.02,0.0,18.2822,18.2822,18.2822,18.2822,0.0
2011-07-11 10:30:00,33.99,34.0,33.93,33.93,3200.0,18.2661,18.2715,18.2338,18.2338,3200.0
2011-07-11 10:35:00,33.9,33.9,33.9,33.9,100.0,18.2177,18.2177,18.2177,18.2177,100.0
2011-07-11 10:40:00,33.8,33.8,33.79,33.79,1300.0,18.164,18.164,18.1586,18.1586,1300.0
2011-07-11 10:45:00,33.78,33.78,33.75,33.75,900.0,18.1532,18.1532,18.1371,18.1371,900.0
2011-07-11 10:50:00,33.75,33.75,33.75,33.75,0.0,18.1371,18.1371,18.1371,18.1371,0.0
2011-07-11 10:55:00,33.75,33.78,33.58,33.67,2600.0,18.1371,18.1532,18.0458,18.0941,2600.0
2011-07-11 11:00:00,33.67,33.67,33.67,33.67,0.0,18.0941,18.0941,18.0941,18.0941,0.0
2011-07-11 11:05:00,33.6,33.6,33.6,33.6,100.0,18.0565,18.0565,18.0565,18.0565,100.0
2011-07-11 11:10:00,33.64,33.64,33.64,33.64,100.0,18.078,18.078,18.078,18.078,100.0
2011-07-11 11:15:00,33.64,33.64,33.56,33.56,2400.0,18.078,18.078,18.035,18.035,2400.0
2011-07-11 11:20:00,33.54,33.56,33.5,33.5,2700.0,18.0243,18.035,18.0028,18.0028,2700.0
2011-07-11 11:25:00,33.5,33.53,33.5,33.53,1900.0,18.0028,18.0189,18.0028,18.0189,1900.0
2011-07-11 11:30:00,33.53,33.53,33.5,33.52,1400.0,18.0189,18.0189,18.0028,18.0135,1400.0
2011-07-11 11:35:00,33.5,33.51,33.5,33.5,600.0,18.0028,18.0081,18.0028,18.0028,600.0
2011-07-11 11:40:00,33.5,33.51,33.5,33.51,300.0,18.0028,18.0081,18.0028,18.0081,300.0
2011-07-11 11:45:00,33.51,33.53,33.5,33.51,1100.0,18.0081,18.0189,18.0028,18.0081,1100.0
2011-07-11 11:50:00,33.51,33.51,33.5,33.51,300.0,18.0081,18.0081,18.0028,18.0081,300.0
2011-07-11 11:55:00,33.51,33.51,33.5,33.5,1400.0,18.0081,18.0081,18.0028,18.0028,1400.0
2011-07-11 12:00:00,33.5,33.5,33.46,33.48,2900.0,18.0028,18.0028,17.9813,17.992,2900.0
2011-07-11 12:05:00,33.48,33.5,33.46,33.49,2300.0,17.992,18.0028,17.9813,17.9974,2300.0
2011-07-11 12:10:00,33.5,33.5,33.46,33.49,600.0,18.0028,18.0028,17.9813,17.9974,600.0
2011-07-11 12:15:00,33.46,33.5,33.46,33.5,2200.0,17.9813,18.0028,17.9813,18.0028,2200.0
2011-07-11 12:20:00,33.5,33.58,33.5,33.53,1600.0,18.0028,18.0458,18.0028,18.0189,1600.0
2011-07-11 12:25:00,33.58,33.58,33.53,33.53,600.0,18.0458,18.0458,18.0189,18.0189,600.0
2011-07-11 12:30:00,33.58,33.58,33.53,33.53,1000.0,18.0458,18.0458,18.0189,18.0189,1000.0
2011-07-11 12:35:00,33.51,33.51,33.48,33.48,300.0,18.0081,18.0081,17.992,17.992,300.0
2011-07-11 12:40:00,33.52,33.52,33.5,33.5,300.0,18.0135,18.0135,18.0028,18.0028,300.0
2011-07-11 12:45:00,33.5,33.5,33.48,33.48,800.0,18.0028,18.0028,17.992,17.992,800.0
2011-07-11 12:50:00,33.46,33.87,33.46,33.87,9200.0,17.9813,18.2016,17.9813,18.2016,9200.0
2011-07-11 12:55:00,33.86,34.0,33.79,33.92,9600.0,18.1962,18.2715,18.1586,18.2285,9600.0
2011-07-11 13:00:00,33.91,33.92,33.86,33.86,700.0,18.2231,18.2285,18.1962,18.1962,700.0
2011-07-11 13:05:00,33.87,33.89,33.79,33.79,1200.0,18.2016,18.2124,18.1586,18.1586,1200.0
2011-07-11 13:10:00,33.76,33.79,33.76,33.76,1400.0,18.1425,18.1586,18.1425,18.1425,1400.0
2011-07-11 13:15:00,33.71,33.74,33.71,33.71,400.0,18.1156,18.1317,18.1156,18.1156,400.0
2011-07-11 13:20:00,33.69,33.69,33.69,33.69,200.0,18.1049,18.1049,18.1049,18.1049,200.0
2011-07-11 13:25:00,33.69,33.69,33.69,33.69,0.0,18.1049,18.1049,18.1049,18.1049,0.0
2011-07-11 13:30:00,33.62,33.62,33.57,33.59,1500.0,18.0673,18.0673,18.0404,18.0511,1500.0
2011-07-11 13:35:00,33.58,33.6,33.58,33.59,600.0,18.0458,18.0565,18.0458,18.0511,600.0
2011-07-11 13:40:00,33.57,33.57,33.54,33.54,200.0,18.0404,18.0404,18.0243,18.0243,200.0
2011-07-11 13:45:00,33.55,33.59,33.55,33.56,2600.0,18.0296,18.0511,18.0296,18.035,2600.0
2011-07-11 13:50:00,33.56,33.56,33.52,33.52,400.0,18.035,18.035,18.0135,18.0135,400.0
2011-07-11 13:55:00,33.55,33.55,33.51,33.54,1200.0,18.0296,18.0296,18.0081,18.0243,1200.0
2011-07-11 14:00:00,33.53,33.53,33.48,33.48,800.0,18.0189,18.0189,17.992,17.992,800.0
2011-07-11 14:05:00,33.48,33.48,33.46,33.46,600.0,17.992,17.992,17.9813,17.9813,600.0
2011-07-11 14:10:00,33.49,33.49,33.46,33.46,1100.0,17.9974,17.9974,17.9813,17.9813,1100.0
2011-07-11 14:15:00,33.46,33.46,33.46,33.46,2100.0,17.9813,17.9813,17.9813,17.9813,2100.0
2011-07-11 14:20:00,33.46,33.47,33.46,33.46,1600.0,17.9813,17.9866,17.9813,17.9813,1600.0
2011-07-11 14:25:00,33.46,33.55,33.46,33.51,3200.0,17.9813,18.0296,17.9813,18.0081,3200.0
2011-07-11 14:30:00,33.49,33.49,33.46,33.46,1700.0,17.9974,17.9974,17.9813,17.9813,1700.0
2011-07-11 14:35:00,33.48,33.5,33.44,33.46,2100.0,17.992,18.0028,17.9705,17.9813,2100.0
2011-07-11 14:40:00,33.46,33.47,33.46,33.47,600.0,17.9813,17.9866,17.9813,17.9866,600.0
2011-07-11 14:45:00,33.46,33.47,33.46,33.47,800.0,17.9813,17.9866,17.9813,17.9866,800.0
2011-07-11 14:50:00,33.46,33.56,33.46,33.52,4000.0,17.9813,18.035,17.9813,18.0135,4000.0
2011-07-11 14:55:00,33.54,33.55,33.53,33.55,1500.0,18.0243,18.0296,18.0189,18.0296,1500.0
2011-07-11 15:00:00,33.53,33.53,33.53,33.53,100.0,18.0189,18.0189,18.0189,18.0189,100.0
2011-07-11 15:05:00,33.51,33.51,33.49,33.49,300.0,18.0081,18.0081,17.9974,17.9974,300.0
2011-07-11 15:10:00,33.48,33.49,33.48,33.48,400.0,17.992,17.9974,17.992,17.992,400.0
2011-07-11 15:15:00,33.48,33.51,33.48,33.51,1200.0,17.992,18.0081,17.992,18.0081,1200.0
2011-07-11 15:20:00,33.51,33.51,33.51,33.51,0.0,18.0081,18.0081,18.0081,18.0081,0.0
2011-07-11 15:25:00,33.48,33.51,33.48,33.51,3900.0,17.992,18.0081,17.992,18.0081,3900.0
2011-07-11 15:30:00,33.51,33.6,33.51,33.59,8000.0,18.0081,18.0565,18.0081,18.0511,8000.0
2011-07-11 15:35:00,33.57,33.58,33.53,33.53,1900.0,18.0404,18.0458,18.0189,18.0189,1900.0
2011-07-11 15:40:00,33.53,33.53,33.49,33.49,3400.0,18.0189,18.0189,17.9974,17.9974,3400.0
2011-07-11 15:45:00,33.49,33.51,33.49,33.49,2500.0,17.9974,18.0081,17.9974,17.9974,2500.0
2011-07-11 15:50:00,33.5,33.5,33.49,33.5,2800.0,18.0028,18.0028,17.9974,18.0028,2800.0
2011-07-11 15:55:00,33.5,33.5,33.44,33.48,12000.0,18.0028,18.0028,17.9705,17.992,12000.0
2011-07-12 09:30:00,33.33,33.63,33.13,33.15,1200.0,17.9114,18.0726,17.8039,17.8147,1200.0
2011-07-12 09:35:00,33.24,33.24,33.16,33.17,2200.0,17.863,17.863,17.8201,17.8254,2200.0
2011-07-12 09:40:00,33.24,33.33,33.19,33.19,2300.0,17.863,17.9114,17.8362,17.8362,2300.0
2011-07-12 09:45:00,33.21,33.21,33.15,33.17,3100.0,17.8469,17.8469,17.8147,17.8254,3100.0
2011-07-12 09:50:00,33.18,33.18,33.05,33.05,9700.0,17.8308,17.8308,17.7609,17.7609,9700.0
2011-07-12 09:55:00,33.05,33.07,33.05,33.07,5700.0,17.7609,17.7717,17.7609,17.7717,5700.0
2011-07-12 10:00:00,33.08,33.08,33.08,33.08,100.0,17.7771,17.7771,17.7771,17.7771,100.0
2011-07-12 10:05:00,33.13,33.13,33.05,33.07,1900.0,17.8039,17.8039,17.7609,17.7717,1900.0
2011-07-12 10:10:00,33.05,33.08,33.03,33.05,5900.0,17.7609,17.7771,17.7502,17.7609,5900.0
2011-07-12 10:15:00,33.06,33.07,33.02,33.07,4100.0,17.7663,17.7717,17.7448,17.7717,4100.0
2011-07-12 10:20:00,33.09,33.13,32.96,33.01,15200.0,17.7824,17.8039,17.7126,17.7394,15200.0
2011-07-12 10:25:00,33.01,33.11,32.99,33.09,15100.0,17.7394,17.7932,17.7287,17.7824,15100.0
2011-07-12 10:30:00,33.1,33.13,33.1,33.13,3200.0,17.7878,17.8039,17.7878,17.8039,3200.0
2011-07-12 10:35:00,33.15,33.21,33.15,33.19,1600.0,17.8147,17.8469,17.8147,17.8362,1600.0
2011-07-12 10:40:00,33.19,33.25,33.19,33.25,300.0,17.8362,17.8684,17.8362,17.8684,300.0
2011-07-12 10:45:00,33.29,33.4,33.29,33.4,1000.0,17.8899,17.949,17.8899,17.949,1000.0
2011-07-12 10:50:00,33.33,33.33,33.14,33.17,10500.0,17.9114,17.9114,17.8093,17.8254,10500.0
2011-07-12 10:55:00,33.16,33.19,33.14,33.14,2000.0,17.8201,17.8362,17.8093,17.8093,2000.0
2011-07-12 11:00:00,33.14,33.2,33.14,33.17,1500.0,17.8093,17.8416,17.8093,17.8254,1500.0
2011-07-12 11:05:00,33.18,33.18,33.13,33.13,700.0,17.8308,17.8308,17.8039,17.8039,700.0
2011-07-12 11:10:00,33.13,33.15,33.13,33.14,1300.0,17.8039,17.8147,17.8039,17.8093,1300.0
2011-07-12 11:15:00,33.15,33.17,33.14,33.17,400.0,17.8147,17.8254,17.8093,17.8254,400.0
2011-07-12 11:20:00,33.17,33.22,33.15,33.18,4300.0,17.8254,17.8523,17.8147,17.8308,4300.0
2011-07-12 11:25:00,33.18,33.18,33.18,33.18,0.0,17.8308,17.8308,17.8308,17.8308,0.0
2011-07-12 11:30:00,33.35,33.35,33.27,33.27,500.0,17.9222,17.9222,17.8792,17.8792,500.0
2011-07-12 11:35:00,33.28,33.28,33.26,33.27,500.0,17.8845,17.8845,17.8738,17.8792,500.0
2011-07-12 11:40:00,33.26,33.32,33.25,33.29,1600.0,17.8738,17.906,17.8684,17.8899,1600.0
2011-07-12 11:45:00,33.3,33.3,33.3,33.3,200.0,17.8953,17.8953,17.8953,17.8953,200.0
2011-07-12 11:50:00,33.3,33.31,33.29,33.31,1700.0,17.8953,17.9007,17.8899,17.9007,1700.0
2011-07-12 11:55:00,33.3,33.34,33.3,33.34,600.0,17.8953,17.9168,17.8953,17.9168,600.0
2011-07-12 12:00:00,33.34,33.34,33.34,33.34,0.0,17.9168,17.9168,17.9168,17.9168,0.0
2011-07-12 12:05:00,33.34,33.35,33.33,33.35,1000.0,17.9168,17.9222,17.9114,17.9222,1000.0
2011-07-12 12:10:00,33.32,33.32,33.32,33.32,100.0,17.906,17.906,17.906,17.906,100.0
2011-07-12 12:15:00,33.32,33.32,33.28,33.29,1200.0,17.906,17.906,17.8845,17.8899,1200.0
2011-07-12 12:20:00,33.3,33.32,33.3,33.32,900.0,17.8953,17.906,17.8953,17.906,900.0
2011-07-12 12:25:00,33.31,33.31,33.31,33.31,500.0,17.9007,17.9007,17.9007,17.9007,500.0
2011-07-12 12:30:00,33.31,33.31,33.3,33.31,500.0,17.9007,17.9007,17.8953,17.9007,500.0
2011-07-12 12:35:00,33.31,33.31,33.3,33.3,300.0,17.9007,17.9007,17.8953,17.8953,300.0
2011-07-12 12:40:00,33.29,33.29,33.24,33.25,3200.0,17.8899,17.8899,17.863,17.8684,3200.0
2011-07-12 12:45:00,33.22,33.27,33.22,33.25,1800.0,17.8523,17.8792,17.8523,17.8684,1800.0
2011-07-12 12:50:00,33.25,33.25,33.25,33.25,0.0,17.8684,17.8684,17.8684,17.8684,0.0
2011-07-12 12:55:00,33.26,33.26,33.26,33.26,100.0,17.8738,17.8738,17.8738,17.8738,100.0
2011-07-12 13:00:00,33.25,33.25,33.25,33.25,4300.0,17.8684,17.8684,17.8684,17.8684,4300.0
2011-07-12 13:05:00,33.25,33.28,33.24,33.28,2200.0,17.8684,17.8845,17.863,17.8845,2200.0
2011-07-12 13:10:00,33.29,33.29,33.25,33.25,5500.0,17.8899,17.8899,17.8684,17.8684,5500.0
2011-07-12 13:15:00,33.24,33.24,33.1,33.18,7000.0,17.863,17.863,17.7878,17.8308,7000.0
2011-07-12 13:20:00,33.19,33.2,33.15,33.15,1100.0,17.8362,17.8416,17.8147,17.8147,1100.0
2011-07-12 13:25:00,33.14,33.14,33.1,33.1,500.0,17.8093,17.8093,17.7878,17.7878,500.0
2011-07-12 13:30:00,33.01,33.05,33.01,33.05,200.0,17.7394,17.7609,17.7394,17.7609,200.0
2011-07-12 13:35:00,33.04,33.05,33.04,33.04,1900.0,17.7556,17.7609,17.7556,17.7556,1900.0
2011-07-12 13:40:00,33.06,33.06,33.05,33.05,600.0,17.7663,17.7663,17.7609,17.7609,600.0
2011-07-12 13:45:00,33.06,33.06,33.05,33.05,900.0,17.7663,17.7663,17.7609,17.7609,900.0
2011-07-12 13:50:00,33.07,33.11,33.05,33.05,2100.0,17.7717,17.7932,17.7609,17.7609,2100.0
2011-07-12 13:55:00,33.05,33.05,33.0,33.02,3000.0,17.7609,17.7609,17.7341,17.7448,3000.0
2011-07-12 14:00:00,33.02,33.15,33.02,33.09,2100.0,17.7448,17.8147,17.7448,17.7824,2100.0
2011-07-12 14:05:00,33.14,33.14,33.1,33.11,7700.0,17.8093,17.8093,17.7878,17.7932,7700.0
2011-07-12 14:10:00,33.13,33.2,33.11,33.19,9500.0,17.8039,17.8416,17.7932,17.8362,9500.0
2011-07-12 14:15:00,33.2,33.27,33.2,33.26,700.0,17.8416,17.8792,17.8416,17.8738,700.0
2011-07-12 14:20:00,33.25,33.25,33.22,33.23,800.0,17.8684,17.8684,17.8523,17.8577,800.0
2011-07-12 14:25:00,33.24,33.27,33.24,33.27,1400.0,17.863,17.8792,17.863,17.8792,1400.0
2011-07-12 14:30:00,33.32,33.32,33.19,33.22,1600.0,17.906,17.906,17.8362,17.8523,1600.0
2011-07-12 14:35:00,33.22,33.27,33.21,33.21,1100.0,17.8523,17.8792,17.8469,17.8469,1100.0
2011-07-12 14:40:00,33.21,33.25,33.17,33.18,800.0,17.8469,17.8684,17.8254,17.8308,800.0
2011-07-12 14:45:00,33.2,33.2,33.15,33.18,1500.0,17.8416,17.8416,17.8147,17.8308,1500.0
2011-07-12 14:50:00,33.26,33.33,33.26,33.33,1000.0,17.8738,17.9114,17.8738,17.9114,1000.0
2011-07-12 14:55:00,33.33,33.39,33.33,33.39,1000.0,17.9114,17.9437,17.9114,17.9437,1000.0
2011-07-12 15:00:00,33.44,33.51,33.38,33.38,1600.0,17.9705,18.0081,17.9383,17.9383,1600.0
2011-07-12 15:05:00,33.43,33.44,33.43,33.44,500.0,17.9652,17.9705,17.9652,17.9705,500.0
2011-07-12 15:10:00,33.45,33.52,33.44,33.44,1100.0,17.9759,18.0135,17.9705,17.9705,1100.0
2011-07-12 15:15:00,33.41,33.5,33.41,33.49,3000.0,17.9544,18.0028,17.9544,17.9974,3000.0
2011-07-12 15:20:00,33.49,33.56,33.49,33.56,1500.0,17.9974,18.035,17.9974,18.035,1500.0
2011-07-12 15:25:00,33.55,33.58,33.53,33.54,1700.0,18.0296,18.0458,18.0189,18.0243,1700.0
2011-07-12 15:30:00,33.58,33.58,33.51,33.51,2300.0,18.0458,18.0458,18.0081,18.0081,2300.0
2011-07-12 15:35:00,33.51,33.52,33.5,33.5,2100.0,18.0081,18.0135,18.0028,18.0028,2100.0
2011-07-12 15:40:00,33.52,33.52,33.41,33.41,2800.0,18.0135,18.0135,17.9544,17.9544,2800.0
2011-07-12 15:45:00,33.4,33.4,33.22,33.22,3600.0,17.949,17.949,17.8523,17.8523,3600.0
2011-07-12 15:50:00,33.2,33.27,33.19,33.27,3500.0,17.8416,17.8792,17.8362,17.8792,3500.0
2011-07-12 15:55:00,33.27,33.28,33.22,33.25,6100.0,17.8792,17.8845,17.8523,17.8684,6100.0
2011-07-13 09:30:00,33.2,33.32,33.2,33.2,3700.0,17.8416,17.906,17.8416,17.8416,3700.0
2011-07-13 09:35:00,33.2,33.2,33.06,33.06,600.0,17.8416,17.8416,17.7663,17.7663,600.0
2011-07-13 09:40:00,33.06,33.06,33.06,33.06,0.0,17.7663,17.7663,17.7663,17.7663,0.0
2011-07-13 09:45:00,33.06,33.15,33.06,33.09,4100.0,17.7663,17.8147,17.7663,17.7824,4100.0
2011-07-13 09:50:00,33.09,33.14,33.08,33.14,900.0,17.7824,17.8093,17.7771,17.8093,900.0
2011-07-13 09:55:00,33.11,33.11,33.07,33.07,300.0,17.7932,17.7932,17.7717,17.7717,300.0
2011-07-13 10:00:00,33.1,33.41,33.1,33.3,30900.0,17.7878,17.9544,17.7878,17.8953,30900.0
2011-07-13 10:05:00,33.32,33.33,33.18,33.18,3700.0,17.906,17.9114,17.8308,17.8308,3700.0
2011-07-13 10:10:00,33.15,33.15,33.15,33.15,100.0,17.8147,17.8147,17.8147,17.8147,100.0
2011-07-13 10:15:00,33.13,33.19,33.13,33.19,1400.0,17.8039,17.8362,17.8039,17.8362,1400.0
2011-07-13 10:20:00,33.2,33.21,33.2,33.21,1100.0,17.8416,17.8469,17.8416,17.8469,1100.0
2011-07-13 10:25:00,33.24,33.29,33.24,33.25,1300.0,17.863,17.8899,17.863,17.8684,1300.0
2011-07-13 10:30:00,33.28,33.37,33.28,33.37,1200.0,17.8845,17.9329,17.8845,17.9329,1200.0
2011-07-13 10:35:00,33.34,33.37,33.34,33.35,1000.0,17.9168,17.9329,17.9168,17.9222,1000.0
2011-07-13 10:40:00,33.34,33.34,33.29,33.3,1600.0,17.9168,17.9168,17.8899,17.8953,1600.0
2011-07-13 10:45:00,33.26,33.26,33.25,33.25,700.0,17.8738,17.8738,17.8684,17.8684,700.0
2011-07-13 10:50:00,33.25,33.28,33.25,33.26,800.0,17.8684,17.8845,17.8684,17.8738,800.0
2011-07-13 10:55:00,33.28,33.28,33.25,33.25,500.0,17.8845,17.8845,17.8684,17.8684,500.0
2011-07-13 11:00:00,33.25,33.26,33.25,33.25,600.0,17.8684,17.8738,17.8684,17.8684,600.0
2011-07-13 11:05:00,33.25,33.25,33.21,33.22,1500.0,17.8684,17.8684,17.8469,17.8523,1500.0
2011-07-13 11:10:00,33.26,33.26,33.23,33.25,1700.0,17.8738,17.8738,17.8577,17.8684,1700.0
2011-07-13 11:15:00,33.26,33.26,33.25,33.26,2500.0,17.8738,17.8738,17.8684,17.8738,2500.0
2011-07-13 11:20:00,33.26,33.37,33.26,33.36,1000.0,17.8738,17.9329,17.8738,17.9275,1000.0
2011-07-13 11:25:00,33.36,33.37,33.33,33.35,1000.0,17.9275,17.9329,17.9114,17.9222,1000.0
2011-07-13 11:30:00,33.3,33.32,33.28,33.32,600.0,17.8953,17.906,17.8845,17.906,600.0
2011-07-13 11:35:00,33.33,33.33,33.31,33.31,500.0,17.9114,17.9114,17.9007,17.9007,500.0
2011-07-13 11:40:00,33.28,33.29,33.27,33.29,1100.0,17.8845,17.8899,17.8792,17.8899,1100.0
2011-07-13 11:45:00,33.29,33.29,33.25,33.25,500.0,17.8899,17.8899,17.8684,17.8684,500.0
2011-07-13 11:50:00,33.25,33.25,33.25,33.25,800.0,17.8684,17.8684,17.8684,17.8684,800.0
2011-07-13 11:55:00,33.26,33.26,33.25,33.26,900.0,17.8738,17.8738,17.8684,17.8738,900.0
2011-07-13 12:00:00,33.26,33.27,33.26,33.27,200.0,17.8738,17.8792,17.8738,17.8792,200.0
2011-07-13 12:05:00,33.25,33.25,33.25,33.25,600.0,17.8684,17.8684,17.8684,17.8684,600.0
2011-07-13 12:10:00,33.26,33.27,33.25,33.27,3500.0,17.8738,17.8792,17.8684,17.8792,3500.0
2011-07-13 12:15:00,33.27,33.27,33.27,33.27,200.0,17.8792,17.8792,17.8792,17.8792,200.0
2011-07-13 12:20:00,33.28,33.28,33.26,33.26,500.0,17.8845,17.8845,17.8738,17.8738,500.0
2011-07-13 12:25:00,33.25,33.26,33.25,33.26,500.0,17.8684,17.8738,17.8684,17.8738,500.0
2011-07-13 12:30:00,33.26,33.26,33.25,33.25,300.0,17.8738,17.8738,17.8684,17.8684,300.0
2011-07-13 12:35:00,33.25,33.26,33.25,33.25,1300.0,17.8684,17.8738,17.8684,17.8684,1300.0
2011-07-13 12:40:00,33.26,33.26,33.26,33.26,1200.0,17.8738,17.8738,17.8738,17.8738,1200.0
2011-07-13 12:45:00,33.27,33.27,33.26,33.26,700.0,17.8792,17.8792,17.8738,17.8738,700.0
2011-07-13 12:50:00,33.26,33.26,33.25,33.25,2200.0,17.8738,17.8738,17.8684,17.8684,2200.0
2011-07-13 12:55:00,33.25,33.26,33.25,33.25,400.0,17.8684,17.8738,17.8684,17.8684,400.0
2011-07-13 13:00:00,33.25,33.26,33.25,33.26,200.0,17.8684,17.8738,17.8684,17.8738,200.0
2011-07-13 13:05:00,33.25,33.25,33.16,33.16,4200.0,17.8684,17.8684,17.8201,17.8201,4200.0
2011-07-13 13:10:00,33.14,33.17,33.14,33.17,900.0,17.8093,17.8254,17.8093,17.8254,900.0
2011-07-13 13:15:00,33.14,33.15,33.08,33.08,900.0,17.8093,17.8147,17.7771,17.7771,900.0
2011-07-13 13:20:00,33.07,33.08,33.07,33.08,600.0,17.7717,17.7771,17.7717,17.7771,600.0
2011-07-13 13:25:00,33.09,33.17,33.09,33.17,700.0,17.7824,17.8254,17.7824,17.8254,700.0
2011-07-13 13:30:00,33.18,33.18,33.14,33.14,400.0,17.8308,17.8308,17.8093,17.8093,400.0
2011-07-13 13:35:00,33.15,33.16,33.14,33.15,1500.0,17.8147,17.8201,17.8093,17.8147,1500.0
2011-07-13 13:40:00,33.15,33.21,33.15,33.2,1200.0,17.8147,17.8469,17.8147,17.8416,1200.0
2011-07-13 13:45:00,33.17,33.19,33.17,33.18,1200.0,17.8254,17.8362,17.8254,17.8308,1200.0
2011-07-13 13:50:00,33.17,33.2,33.17,33.18,600.0,17.8254,17.8416,17.8254,17.8308,600.0
2011-07-13 13:55:00,33.2,33.24,33.19,33.23,1000.0,17.8416,17.863,17.8362,17.8577,1000.0
2011-07-13 14:00:00,33.19,33.21,33.19,33.21,500.0,17.8362,17.8469,17.8362,17.8469,500.0
2011-07-13 14:05:00,33.21,33.21,33.18,33.18,1100.0,17.8469,17.8469,17.8308,17.8308,1100.0
2011-07-13 14:10:00,33.2,33.22,33.2,33.2,1700.0,17.8416,17.8523,17.8416,17.8416,1700.0
2011-07-13 14:15:00,33.21,33.21,33.2,33.21,2200.0,17.8469,17.8469,17.8416,17.8469,2200.0
2011-07-13 14:20:00,33.2,33.21,33.2,33.2,1200.0,17.8416,17.8469,17.8416,17.8416,1200.0
2011-07-13 14:25:00,33.2,33.21,33.2,33.2,1500.0,17.8416,17.8469,17.8416,17.8416,1500.0
2011-07-13 14:30:00,33.2,33.21,33.2,33.2,800.0,17.8416,17.8469,17.8416,17.8416,800.0
2011-07-13 14:35:00,33.2,33.21,33.2,33.21,800.0,17.8416,17.8469,17.8416,17.8469,800.0
2011-07-13 14:40:00,33.2,33.21,33.2,33.21,1400.0,17.8416,17.8469,17.8416,17.8469,1400.0
2011-07-13 14:45:00,33.2,33.21,33.2,33.21,700.0,17.8416,17.8469,17.8416,17.8469,700.0
2011-07-13 14:50:00,33.2,33.21,33.2,33.21,2500.0,17.8416,17.8469,17.8416,17.8469,2500.0
2011-07-13 14:55:00,33.2,33.21,33.2,33.2,3200.0,17.8416,17.8469,17.8416,17.8416,3200.0
2011-07-13 15:00:00,33.2,33.21,33.2,33.2,1900.0,17.8416,17.8469,17.8416,17.8416,1900.0
2011-07-13 15:05:00,33.21,33.21,33.2,33.2,1800.0,17.8469,17.8469,17.8416,17.8416,1800.0
2011-07-13 15:10:00,33.2,33.2,33.2,33.2,3300.0,17.8416,17.8416,17.8416,17.8416,3300.0
2011-07-13 15:15:00,33.2,33.21,33.2,33.2,2800.0,17.8416,17.8469,17.8416,17.8416,2800.0
2011-07-13 15:20:00,33.19,33.2,33.18,33.2,3200.0,17.8362,17.8416,17.8308,17.8416,3200.0
2011-07-13 15:25:00,33.21,33.23,33.2,33.2,2700.0,17.8469,17.8577,17.8416,17.8416,2700.0
2011-07-13 15:30:00,33.2,33.23,33.2,33.22,2100.0,17.8416,17.8577,17.8416,17.8523,2100.0
2011-07-13 15:35:00,33.22,33.22,33.19,33.19,3700.0,17.8523,17.8523,17.8362,17.8362,3700.0
2011-07-13 15:40:00,33.19,33.2,33.19,33.19,5000.0,17.8362,17.8416,17.8362,17.8362,5000.0
2011-07-13 15:45:00,33.2,33.23,33.19,33.23,3600.0,17.8416,17.8577,17.8362,17.8577,3600.0
2011-07-13 15:50:00,33.23,33.27,33.22,33.22,5600.0,17.8577,17.8792,17.8523,17.8523,5600.0
2011-07-13 15:55:00,33.24,33.24,33.21,33.23,5100.0,17.863,17.863,17.8469,17.8577,5100.0
2011-07-14 09:30:00,33.24,33.52,33.24,33.48,1800.0,17.863,18.0135,17.863,17.992,1800.0
2011-07-14 09:35:00,33.43,33.52,33.43,33.52,1500.0,17.9652,18.0135,17.9652,18.0135,1500.0
2011-07-14 09:40:00,33.45,33.49,33.45,33.46,1000.0,17.9759,17.9974,17.9759,17.9813,1000.0
2011-07-14 09:45:00,33.41,33.41,33.36,33.39,600.0,17.9544,17.9544,17.9275,17.9437,600.0
2011-07-14 09:50:00,33.42,33.42,33.33,33.33,800.0,17.9598,17.9598,17.9114,17.9114,800.0
2011-07-14 09:55:00,33.35,33.41,33.25,33.26,2500.0,17.9222,17.9544,17.8684,17.8738,2500.0
2011-07-14 10:00:00,33.28,33.28,33.25,33.28,600.0,17.8845,17.8845,17.8684,17.8845,600.0
2011-07-14 10:05:00,33.25,33.25,33.25,33.25,300.0,17.8684,17.8684,17.8684,17.8684,300.0
2011-07-14 10:10:00,33.25,33.25,33.25,33.25,400.0,17.8684,17.8684,17.8684,17.8684,400.0
2011-07-14 10:15:00,33.26,33.27,33.25,33.25,800.0,17.8738,17.8792,17.8684,17.8684,800.0
2011-07-14 10:20:00,33.26,33.3,33.26,33.29,1100.0,17.8738,17.8953,17.8738,17.8899,1100.0
2011-07-14 10:25:00,33.28,33.29,33.26,33.26,800.0,17.8845,17.8899,17.8738,17.8738,800.0
2011-07-14 10:30:00,33.26,33.26,33.25,33.25,3300.0,17.8738,17.8738,17.8684,17.8684,3300.0
2011-07-14 10:35:00,33.26,33.26,33.25,33.25,1800.0,17.8738,17.8738,17.8684,17.8684,1800.0
2011-07-14 10:40:00,33.26,33.26,33.25,33.26,2700.0,17.8738,17.8738,17.8684,17.8738,2700.0
2011-07-14 10:45:00,33.25,33.26,33.25,33.25,2300.0,17.8684,17.8738,17.8684,17.8684,2300.0
2011-07-14 10:50:00,33.25,33.26,33.25,33.25,900.0,17.8684,17.8738,17.8684,17.8684,900.0
2011-07-14 10:55:00,33.26,33.27,33.25,33.25,1700.0,17.8738,17.8792,17.8684,17.8684,1700.0
2011-07-14 11:00:00,33.26,33.39,33.26,33.3,2200.0,17.8738,17.9437,17.8738,17.8953,2200.0
2011-07-14 11:05:00,33.33,33.34,33.33,33.34,400.0,17.9114,17.9168,17.9114,17.9168,400.0
2011-07-14 11:10:00,33.34,33.36,33.34,33.36,900.0,17.9168,17.9275,17.9168,17.9275,900.0
2011-07-14 11:15:00,33.36,33.36,33.36,33.36,100.0,17.9275,17.9275,17.9275,17.9275,100.0
2011-07-14 11:20:00,33.37,33.37,33.37,33.37,100.0,17.9329,17.9329,17.9329,17.9329,100.0
2011-07-14 11:25:00,33.37,33.37,33.37,33.37,100.0,17.9329,17.9329,17.9329,17.9329,100.0
2011-07-14 11:30:00,33.37,33.37,33.37,33.37,0.0,17.9329,17.9329,17.9329,17.9329,0.0
2011-07-14 11:35:00,33.4,33.4,33.32,33.32,700.0,17.949,17.949,17.906,17.906,700.0
2011-07-14 11:40:00,33.3,33.3,33.3,33.3,100.0,17.8953,17.8953,17.8953,17.8953,100.0
2011-07-14 11:45:00,33.26,33.26,33.25,33.26,1400.0,17.8738,17.8738,17.8684,17.8738,1400.0
2011-07-14 11:50:00,33.26,33.26,33.26,33.26,0.0,17.8738,17.8738,17.8738,17.8738,0.0
2011-07-14 11:55:00,33.26,33.26,33.26,33.26,0.0,17.8738,17.8738,17.8738,17.8738,0.0
2011-07-14 12:00:00,33.21,33.21,33.21,33.21,100.0,17.8469,17.8469,17.8469,17.8469,100.0
2011-07-14 12:05:00,33.24,33.24,33.24,33.24,500.0,17.863,17.863,17.863,17.863,500.0
2011-07-14 12:10:00,33.25,33.25,33.24,33.24,700.0,17.8684,17.8684,17.863,17.863,700.0
2011-07-14 12:15:00,33.2,33.2,33.15,33.19,1300.0,17.8416,17.8416,17.8147,17.8362,1300.0
2011-07-14 12:20:00,33.17,33.17,33.17,33.17,100.0,17.8254,17.8254,17.8254,17.8254,100.0
2011-07-14 12:25:00,33.17,33.17,33.17,33.17,0.0,17.8254,17.8254,17.8254,17.8254,0.0
2011-07-14 12:30:00,33.17,33.17,33.17,33.17,0.0,17.8254,17.8254,17.8254,17.8254,0.0
2011-07-14 12:35:00,33.17,33.17,33.17,33.17,100.0,17.8254,17.8254,17.8254,17.8254,100.0
2011-07-14 12:40:00,33.17,33.17,33.17,33.17,0.0,17.8254,17.8254,17.8254,17.8254,0.0
2011-07-14 12:45:00,33.18,33.18,33.15,33.15,800.0,17.8308,17.8308,17.8147,17.8147,800.0
2011-07-14 12:50:00,33.15,33.16,33.15,33.16,1100.0,17.8147,17.8201,17.8147,17.8201,1100.0
2011-07-14 12:55:00,33.15,33.16,33.15,33.16,600.0,17.8147,17.8201,17.8147,17.8201,600.0
2011-07-14 13:00:00,33.16,33.16,33.16,33.16,400.0,17.8201,17.8201,17.8201,17.8201,400.0
2011-07-14 13:05:00,33.17,33.2,33.17,33.2,800.0,17.8254,17.8416,17.8254,17.8416,800.0
2011-07-14 13:10:00,33.21,33.21,33.19,33.19,200.0,17.8469,17.8469,17.8362,17.8362,200.0
2011-07-14 13:15:00,33.15,33.15,33.15,33.15,2100.0,17.8147,17.8147,17.8147,17.8147,2100.0
2011-07-14 13:20:00,33.15,33.15,33.15,33.15,100.0,17.8147,17.8147,17.8147,17.8147,100.0
2011-07-14 13:25:00,33.15,33.16,33.15,33.16,800.0,17.8147,17.8201,17.8147,17.8201,800.0
2011-07-14 13:30:00,33.21,33.3,33.21,33.3,400.0,17.8469,17.8953,17.8469,17.8953,400.0
2011-07-14 13:35:00,33.4,33.4,33.31,33.31,800.0,17.949,17.949,17.9007,17.9007,800.0
2011-07-14 13:40:00,33.32,33.35,33.32,33.35,200.0,17.906,17.9222,17.906,17.9222,200.0
2011-07-14 13:45:00,33.35,33.35,33.3,33.3,500.0,17.9222,17.9222,17.8953,17.8953,500.0
2011-07-14 13:50:00,33.3,33.3,33.3,33.3,0.0,17.8953,17.8953,17.8953,17.8953,0.0
2011-07-14 13:55:00,33.33,33.36,33.33,33.36,700.0,17.9114,17.9275,17.9114,17.9275,700.0
2011-07-14 14:00:00,33.4,33.4,33.4,33.4,500.0,17.949,17.949,17.949,17.949,500.0
2011-07-14 14:05:00,33.4,33.4,33.4,33.4,0.0,17.949,17.949,17.949,17.949,0.0
2011-07-14 14:10:00,33.39,33.44,33.39,33.44,300.0,17.9437,17.9705,17.9437,17.9705,300.0
2011-07-14 14:15:00,33.56,33.56,33.55,33.55,300.0,18.035,18.035,18.0296,18.0296,300.0
2011-07-14 14:20:00,33.55,33.55,33.51,33.51,1400.0,18.0296,18.0296,18.0081,18.0081,1400.0
2011-07-14 14:25:00,33.51,33.53,33.47,33.53,2600.0,18.0081,18.0189,17.9866,18.0189,2600.0
2011-07-14 14:30:00,33.55,33.76,33.55,33.73,3700.0,18.0296,18.1425,18.0296,18.1264,3700.0
2011-07-14 14:35:00,33.72,33.74,33.71,33.72,2000.0,18.121,18.1317,18.1156,18.121,2000.0
2011-07-14 14:40:00,33.73,33.74,33.73,33.74,600.0,18.1264,18.1317,18.1264,18.1317,600.0
2011-07-14 14:45:00,33.75,33.75,33.66,33.66,900.0,18.1371,18.1371,18.0888,18.0888,900.0
2011-07-14 14:50:00,33.67,33.69,33.65,33.69,900.0,18.0941,18.1049,18.0834,18.1049,900.0
2011-07-14 14:55:00,33.68,33.68,33.66,33.66,300.0,18.0995,18.0995,18.0888,18.0888,300.0
2011-07-14 15:00:00,33.66,33.68,33.66,33.68,500.0,18.0888,18.0995,18.0888,18.0995,500.0
2011-07-14 15:05:00,33.66,33.66,33.6,33.6,1400.0,18.0888,18.0888,18.0565,18.0565,1400.0
2011-07-14 15:10:00,33.63,33.63,33.63,33.63,500.0,18.0726,18.0726,18.0726,18.0726,500.0
2011-07-14 15:15:00,33.67,33.68,33.64,33.66,1300.0,18.0941,18.0995,18.078,18.0888,1300.0
2011-07-14 15:20:00,33.69,33.69,33.58,33.6,19700.0,18.1049,18.1049,18.0458,18.0565,19700.0
2011-07-14 15:25:00,33.6,33.6,33.44,33.44,6700.0,18.0565,18.0565,17.9705,17.9705,6700.0
2011-07-14 15:30:00,33.44,33.45,33.41,33.41,900.0,17.9705,17.9759,17.9544,17.9544,900.0
2011-07-14 15:35:00,33.43,33.55,33.43,33.51,1500.0,17.9652,18.0296,17.9652,18.0081,1500.0
2011-07-14 15:40:00,33.51,33.52,33.51,33.51,800.0,18.0081,18.0135,18.0081,18.0081,800.0
2011-07-14 15:45:00,33.47,33.47,33.39,33.46,3100.0,17.9866,17.9866,17.9437,17.9813,3100.0
2011-07-14 15:50:00,33.47,33.55,33.44,33.45,2800.0,17.9866,18.0296,17.9705,17.9759,2800.0
2011-07-14 15:55:00,33.46,33.49,33.45,33.48,10200.0,17.9813,17.9974,17.9759,17.992,10200.0
2011-07-15 09:30:00,33.51,33.51,33.19,33.4,17100.0,18.0081,18.0081,17.8362,17.949,17100.0
2011-07-15 09:35:00,33.51,33.51,33.51,33.51,200.0,18.0081,18.0081,18.0081,18.0081,200.0
2011-07-15 09:40:00,33.51,33.51,33.51,33.51,0.0,18.0081,18.0081,18.0081,18.0081,0.0
2011-07-15 09:45:00,33.43,33.48,33.42,33.48,800.0,17.9652,17.992,17.9598,17.992,800.0
2011-07-15 09:50:00,33.48,33.48,33.48,33.48,0.0,17.992,17.992,17.992,17.992,0.0
2011-07-15 09:55:00,33.48,33.49,33.48,33.48,500.0,17.992,17.9974,17.992,17.992,500.0
2011-07-15 10:00:00,33.53,33.57,33.53,33.57,200.0,18.0189,18.0404,18.0189,18.0404,200.0
2011-07-15 10:05:00,33.58,33.59,33.58,33.59,300.0,18.0458,18.0511,18.0458,18.0511,300.0
2011-07-15 10:10:00,33.56,33.56,33.55,33.55,500.0,18.035,18.035,18.0296,18.0296,500.0
2011-07-15 10:15:00,33.55,33.55,33.53,33.53,200.0,18.0296,18.0296,18.0189,18.0189,200.0
2011-07-15 10:20:00,33.49,33.5,33.47,33.5,400.0,17.9974,18.0028,17.9866,18.0028,400.0
2011-07-15 10:25:00,33.51,33.52,33.51,33.52,200.0,18.0081,18.0135,18.0081,18.0135,200.0
2011-07-15 10:30:00,33.53,33.72,33.51,33.72,1800.0,18.0189,18.121,18.0081,18.121,1800.0
2011-07-15 10:35:00,33.71,33.71,33.7,33.7,300.0,18.1156,18.1156,18.1102,18.1102,300.0
2011-07-15 10:40:00,33.72,33.72,33.69,33.69,700.0,18.121,18.121,18.1049,18.1049,700.0
2011-07-15 10:45:00,33.68,33.68,33.68,33.68,200.0,18.0995,18.0995,18.0995,18.0995,200.0
2011-07-15 10:50:00,33.68,33.73,33.66,33.73,900.0,18.0995,18.1264,18.0888,18.1264,900.0
2011-07-15 10:55:00,33.68,33.68,33.68,33.68,100.0,18.0995,18.0995,18.0995,18.0995,100.0
2011-07-15 11:00:00,33.67,33.68,33.67,33.68,300.0,18.0941,18.0995,18.0941,18.0995,300.0
2011-07-15 11:05:00,33.67,33.67,33.67,33.67,100.0,18.0941,18.0941,18.0941,18.0941,100.0
2011-07-15 11:10:00,33.65,33.72,33.65,33.71,1100.0,18.0834,18.121,18.0834,18.1156,1100.0
2011-07-15 11:15:00,33.72,33.72,33.72,33.72,500.0,18.121,18.121,18.121,18.121,500.0
2011-07-15 11:20:00,33.72,33.72,33.72,33.72,0.0,18.121,18.121,18.121,18.121,0.0
2011-07-15 11:25:00,33.68,33.69,33.68,33.69,1300.0,18.0995,18.1049,18.0995,18.1049,1300.0
2011-07-15 11:30:00,33.7,33.7,33.7,33.7,100.0,18.1102,18.1102,18.1102,18.1102,100.0
2011-07-15 11:35:00,33.71,33.75,33.71,33.74,700.0,18.1156,18.1371,18.1156,18.1317,700.0
2011-07-15 11:40:00,33.75,33.92,33.75,33.92,2700.0,18.1371,18.2285,18.1371,18.2285,2700.0
2011-07-15 11:45:00,33.92,34.2,33.92,34.12,3500.0,18.2285,18.3789,18.2285,18.336,3500.0
2011-07-15 11:50:00,34.21,34.27,34.17,34.17,1300.0,18.3843,18.4166,18.3628,18.3628,1300.0
2011-07-15 11:55:00,34.18,34.18,34.17,34.17,200.0,18.3682,18.3682,18.3628,18.3628,200.0
2011-07-15 12:00:00,34.22,34.22,34.2,34.21,500.0,18.3897,18.3897,18.3789,18.3843,500.0
2011-07-15 12:05:00,34.24,34.24,34.23,34.23,200.0,18.4004,18.4004,18.3951,18.3951,200.0
2011-07-15 12:10:00,34.22,34.29,34.22,34.26,700.0,18.3897,18.4273,18.3897,18.4112,700.0
2011-07-15 12:15:00,34.25,34.25,34.25,34.25,100.0,18.4058,18.4058,18.4058,18.4058,100.0
2011-07-15 12:20:00,34.18,34.18,34.15,34.15,400.0,18.3682,18.3682,18.3521,18.3521,400.0
2011-07-15 12:25:00,34.19,34.19,34.19,34.19,100.0,18.3736,18.3736,18.3736,18.3736,100.0
2011-07-15 12:30:00,34.21,34.21,34.21,34.21,100.0,18.3843,18.3843,18.3843,18.3843,100.0
2011-07-15 12:35:00,34.14,34.14,34.14,34.14,100.0,18.3467,18.3467,18.3467,18.3467,100.0
2011-07-15 12:40:00,34.13,34.13,34.07,34.07,700.0,18.3413,18.3413,18.3091,18.3091,700.0
2011-07-15 12:45:00,34.07,34.07,34.07,34.07,0.0,18.3091,18.3091,18.3091,18.3091,0.0
2011-07-15 12:50:00,34.05,34.05,34.05,34.05,100.0,18.2983,18.2983,18.2983,18.2983,100.0
2011-07-15 12:55:00,34.05,34.06,34.05,34.06,500.0,18.2983,18.3037,18.2983,18.3037,500.0
2011-07-15 13:00:00,34.04,34.05,34.02,34.02,400.0,18.293,18.2983,18.2822,18.2822,400.0
2011-07-15 13:05:00,34.03,34.04,34.0,34.04,300.0,18.2876,18.293,18.2715,18.293,300.0
2011-07-15 13:10:00,34.04,34.04,34.0,34.02,500.0,18.293,18.293,18.2715,18.2822,500.0
2011-07-15 13:15:00,34.02,34.02,33.99,33.99,500.0,18.2822,18.2822,18.2661,18.2661,500.0
2011-07-15 13:20:00,33.99,33.99,33.99,33.99,0.0,18.2661,18.2661,18.2661,18.2661,0.0
2011-07-15 13:25:00,34.0,34.0,33.99,33.99,400.0,18.2715,18.2715,18.2661,18.2661,400.0
2011-07-15 13:30:00,33.97,33.97,33.97,33.97,100.0,18.2553,18.2553,18.2553,18.2553,100.0
2011-07-15 13:35:00,33.96,33.96,33.96,33.96,100.0,18.25,18.25,18.25,18.25,100.0
2011-07-15 13:40:00,33.97,33.97,33.97,33.97,200.0,18.2553,18.2553,18.2553,18.2553,200.0
2011-07-15 13:45:00,33.97,33.97,33.97,33.97,0.0,18.2553,18.2553,18.2553,18.2553,0.0
2011-07-15 13:50:00,33.97,33.97,33.97,33.97,100.0,18.2553,18.2553,18.2553,18.2553,100.0
2011-07-15 13:55:00,33.96,33.96,33.95,33.95,500.0,18.25,18.25,18.2446,18.2446,500.0
2011-07-15 14:00:00,33.96,33.96,33.95,33.95,400.0,18.25,18.25,18.2446,18.2446,400.0
2011-07-15 14:05:00,33.95,33.95,33.95,33.95,100.0,18.2446,18.2446,18.2446,18.2446,100.0
2011-07-15 14:10:00,33.95,33.96,33.95,33.95,1200.0,18.2446,18.25,18.2446,18.2446,1200.0
2011-07-15 14:15:00,33.95,33.96,33.95,33.96,200.0,18.2446,18.25,18.2446,18.25,200.0
2011-07-15 14:20:00,33.95,33.95,33.95,33.95,1600.0,18.2446,18.2446,18.2446,18.2446,1600.0
2011-07-15 14:25:00,33.95,33.96,33.95,33.96,1100.0,18.2446,18.25,18.2446,18.25,1100.0
2011-07-15 14:30:00,33.96,33.96,33.95,33.95,500.0,18.25,18.25,18.2446,18.2446,500.0
2011-07-15 14:35:00,33.95,33.95,33.95,33.95,200.0,18.2446,18.2446,18.2446,18.2446,200.0
2011-07-15 14:40:00,33.95,33.96,33.95,33.96,500.0,18.2446,18.25,18.2446,18.25,500.0
2011-07-15 14:45:00,33.96,33.97,33.96,33.97,1100.0,18.25,18.2553,18.25,18.2553,1100.0
2011-07-15 14:50:00,33.95,33.99,33.95,33.95,400.0,18.2446,18.2661,18.2446,18.2446,400.0
2011-07-15 14:55:00,33.95,33.95,33.95,33.95,3500.0,18.2446,18.2446,18.2446,18.2446,3500.0
2011-07-15 15:00:00,33.96,33.96,33.96,33.96,500.0,18.25,18.25,18.25,18.25,500.0
2011-07-15 15:05:00,33.95,33.97,33.95,33.97,1400.0,18.2446,18.2553,18.2446,18.2553,1400.0
2011-07-15 15:10:00,33.97,33.97,33.97,33.97,200.0,18.2553,18.2553,18.2553,18.2553,200.0
2011-07-15 15:15:00,33.98,33.98,33.98,33.98,400.0,18.2607,18.2607,18.2607,18.2607,400.0
2011-07-15 15:20:00,33.95,33.95,33.93,33.94,3200.0,18.2446,18.2446,18.2338,18.2392,3200.0
2011-07-15 15:25:00,33.94,33.94,33.84,33.92,2000.0,18.2392,18.2392,18.1855,18.2285,2000.0
2011-07-15 15:30:00,33.92,33.92,33.83,33.83,1700.0,18.2285,18.2285,18.1801,18.1801,1700.0
2011-07-15 15:35:00,33.83,33.85,33.83,33.84,1100.0,18.1801,18.1909,18.1801,18.1855,1100.0
2011-07-15 15:40:00,33.84,33.86,33.83,33.86,2000.0,18.1855,18.1962,18.1801,18.1962,2000.0
2011-07-15 15:45:00,33.87,33.88,33.86,33.86,2500.0,18.2016,18.207,18.1962,18.1962,2500.0
2011-07-15 15:50:00,33.88,34.03,33.88,33.95,6200.0,18.207,18.2876,18.207,18.2446,6200.0
2011-07-15 15:55:00,33.95,33.98,33.89,33.98,11000.0,18.2446,18.2607,18.2124,18.2607,11000.0
2011-07-18 09:30:00,33.84,33.84,33.6,33.6,500.0,18.1855,18.1855,18.0565,18.0565,500.0
2011-07-18 09:35:00,33.79,33.79,33.77,33.77,200.0,18.1586,18.1586,18.1479,18.1479,200.0
2011-07-18 09:40:00,33.85,33.87,33.85,33.87,300.0,18.1909,18.2016,18.1909,18.2016,300.0
2011-07-18 09:45:00,33.86,33.96,33.86,33.95,3200.0,18.1962,18.25,18.1962,18.2446,3200.0
2011-07-18 09:50:00,33.96,34.15,33.96,34.15,4400.0,18.25,18.3521,18.25,18.3521,4400.0
2011-07-18 09:55:00,34.1,34.1,34.07,34.09,800.0,18.3252,18.3252,18.3091,18.3198,800.0
2011-07-18 10:00:00,34.04,34.04,33.9,33.9,10400.0,18.293,18.293,18.2177,18.2177,10400.0
2011-07-18 10:05:00,33.95,33.95,33.9,33.9,2500.0,18.2446,18.2446,18.2177,18.2177,2500.0
2011-07-18 10:10:00,33.9,33.9,33.9,33.9,1000.0,18.2177,18.2177,18.2177,18.2177,1000.0
2011-07-18 10:15:00,33.9,33.92,33.9,33.92,700.0,18.2177,18.2285,18.2177,18.2285,700.0
2011-07-18 10:20:00,33.97,33.97,33.97,33.97,100.0,18.2553,18.2553,18.2553,18.2553,100.0
2011-07-18 10:25:00,33.95,33.95,33.95,33.95,200.0,18.2446,18.2446,18.2446,18.2446,200.0
2011-07-18 10:30:00,33.91,33.92,33.9,33.91,5300.0,18.2231,18.2285,18.2177,18.2231,5300.0
2011-07-18 10:35:00,33.91,33.96,33.91,33.96,3500.0,18.2231,18.25,18.2231,18.25,3500.0
2011-07-18 10:40:00,33.96,33.97,33.94,33.97,800.0,18.25,18.2553,18.2392,18.2553,800.0
2011-07-18 10:45:00,33.97,33.97,33.97,33.97,0.0,18.2553,18.2553,18.2553,18.2553,0.0
2011-07-18 10:50:00,33.98,33.99,33.98,33.99,200.0,18.2607,18.2661,18.2607,18.2661,200.0
2011-07-18 10:55:00,33.96,33.96,33.93,33.93,300.0,18.25,18.25,18.2338,18.2338,300.0
2011-07-18 11:00:00,33.93,33.93,33.93,33.93,0.0,18.2338,18.2338,18.2338,18.2338,0.0
2011-07-18 11:05:00,33.95,34.03,33.95,34.03,600.0,18.2446,18.2876,18.2446,18.2876,600.0
2011-07-18 11:10:00,34.03,34.03,34.03,34.03,0.0,18.2876,18.2876,18.2876,18.2876,0.0
2011-07-18 11:15:00,34.04,34.05,33.99,33.99,700.0,18.293,18.2983,18.2661,18.2661,700.0
2011-07-18 11:20:00,34.02,34.02,34.02,34.02,100.0,18.2822,18.2822,18.2822,18.2822,100.0
2011-07-18 11:25:00,34.04,34.08,34.04,34.08,1000.0,18.293,18.3145,18.293,18.3145,1000.0
2011-07-18 11:30:00,34.06,34.07,34.06,34.07,200.0,18.3037,18.3091,18.3037,18.3091,200.0
2011-07-18 11:35:00,34.02,34.02,34.02,34.02,100.0,18.2822,18.2822,18.2822,18.2822,100.0
2011-07-18 11:40:00,34.0,34.0,34.0,34.0,300.0,18.2715,18.2715,18.2715,18.2715,300.0
2011-07-18 11:45:00,34.0,34.0,34.0,34.0,1100.0,18.2715,18.2715,18.2715,18.2715,1100.0
2011-07-18 11:50:00,34.0,34.0,34.0,34.0,700.0,18.2715,18.2715,18.2715,18.2715,700.0
2011-07-18 11:55:00,34.0,34.01,34.0,34.01,800.0,18.2715,18.2768,18.2715,18.2768,800.0
2011-07-18 12:00:00,34.01,34.01,34.0,34.0,1100.0,18.2768,18.2768,18.2715,18.2715,1100.0
2011-07-18 12:05:00,34.0,34.0,34.0,34.0,100.0,18.2715,18.2715,18.2715,18.2715,100.0
2011-07-18 12:10:00,34.01,34.01,34.01,34.01,200.0,18.2768,18.2768,18.2768,18.2768,200.0
2011-07-18 12:15:00,34.0,34.07,34.0,34.07,600.0,18.2715,18.3091,18.2715,18.3091,600.0
2011-07-18 12:20:00,34.07,34.08,34.07,34.08,1700.0,18.3091,18.3145,18.3091,18.3145,1700.0
2011-07-18 12:25:00,34.08,34.08,34.08,34.08,400.0,18.3145,18.3145,18.3145,18.3145,400.0
2011-07-18 12:30:00,34.08,34.09,34.08,34.09,700.0,18.3145,18.3198,18.3145,18.3198,700.0
2011-07-18 12:35:00,34.11,34.11,34.09,34.1,500.0,18.3306,18.3306,18.3198,18.3252,500.0
2011-07-18 12:40:00,34.08,34.09,34.08,34.09,1600.0,18.3145,18.3198,18.3145,18.3198,1600.0
2011-07-18 12:45:00,34.05,34.06,34.05,34.05,1100.0,18.2983,18.3037,18.2983,18.2983,1100.0
2011-07-18 12:50:00,34.06,34.14,34.06,34.1,2400.0,18.3037,18.3467,18.3037,18.3252,2400.0
2011-07-18 12:55:00,34.07,34.1,34.07,34.1,2300.0,18.3091,18.3252,18.3091,18.3252,2300.0
2011-07-18 13:00:00,34.1,34.1,34.07,34.07,1800.0,18.3252,18.3252,18.3091,18.3091,1800.0
2011-07-18 13:05:00,34.07,34.1,34.07,34.1,800.0,18.3091,18.3252,18.3091,18.3252,800.0
2011-07-18 13:10:00,34.1,34.1,34.09,34.09,300.0,18.3252,18.3252,18.3198,18.3198,300.0
2011-07-18 13:15:00,34.08,34.1,34.07,34.1,3700.0,18.3145,18.3252,18.3091,18.3252,3700.0
2011-07-18 13:20:00,34.08,34.1,34.08,34.1,3700.0,18.3145,18.3252,18.3145,18.3252,3700.0
2011-07-18 13:25:00,34.09,34.15,34.08,34.1,5800.0,18.3198,18.3521,18.3145,18.3252,5800.0
2011-07-18 13:30:00,34.09,34.17,34.08,34.17,3900.0,18.3198,18.3628,18.3145,18.3628,3900.0
2011-07-18 13:35:00,34.12,34.12,34.09,34.1,800.0,18.336,18.336,18.3198,18.3252,800.0
2011-07-18 13:40:00,34.12,34.18,34.11,34.12,1000.0,18.336,18.3682,18.3306,18.336,1000.0
2011-07-18 13:45:00,34.1,34.1,34.1,34.1,200.0,18.3252,18.3252,18.3252,18.3252,200.0
2011-07-18 13:50:00,34.1,34.11,34.1,34.1,1100.0,18.3252,18.3306,18.3252,18.3252,1100.0
2011-07-18 13:55:00,34.12,34.12,34.12,34.12,300.0,18.336,18.336,18.336,18.336,300.0
2011-07-18 14:00:00,34.1,34.1,34.1,34.1,12600.0,18.3252,18.3252,18.3252,18.3252,12600.0
2011-07-18 14:05:00,34.1,34.11,34.1,34.1,1300.0,18.3252,18.3306,18.3252,18.3252,1300.0
2011-07-18 14:10:00,34.1,34.1,34.1,34.1,1600.0,18.3252,18.3252,18.3252,18.3252,1600.0
2011-07-18 14:15:00,34.1,34.1,34.1,34.1,700.0,18.3252,18.3252,18.3252,18.3252,700.0
2011-07-18 14:20:00,34.1,34.12,34.09,34.11,3500.0,18.3252,18.336,18.3198,18.3306,3500.0
2011-07-18 14:25:00,34.1,34.11,34.1,34.1,3200.0,18.3252,18.3306,18.3252,18.3252,3200.0
2011-07-18 14:30:00,34.1,34.1,34.1,34.1,3500.0,18.3252,18.3252,18.3252,18.3252,3500.0
2011-07-18 14:35:00,34.1,34.12,34.1,34.1,1600.0,18.3252,18.336,18.3252,18.3252,1600.0
2011-07-18 14:40:00,34.12,34.12,34.1,34.12,1400.0,18.336,18.336,18.3252,18.336,1400.0
2011-07-18 14:45:00,34.13,34.13,34.1,34.1,800.0,18.3413,18.3413,18.3252,18.3252,800.0
2011-07-18 14:50:00,34.1,34.12,34.1,34.11,500.0,18.3252,18.336,18.3252,18.3306,500.0
2011-07-18 14:55:00,34.12,34.12,34.1,34.11,2300.0,18.336,18.336,18.3252,18.3306,2300.0
2011-07-18 15:00:00,34.11,34.12,34.11,34.12,800.0,18.3306,18.336,18.3306,18.336,800.0
2011-07-18 15:05:00,34.14,34.14,34.1,34.1,900.0,18.3467,18.3467,18.3252,18.3252,900.0
2011-07-18 15:10:00,34.1,34.1,34.1,34.1,2900.0,18.3252,18.3252,18.3252,18.3252,2900.0
2011-07-18 15:15:00,34.1,34.1,34.1,34.1,1800.0,18.3252,18.3252,18.3252,18.3252,1800.0
2011-07-18 15:20:00,34.1,34.12,34.1,34.1,4900.0,18.3252,18.336,18.3252,18.3252,4900.0
2011-07-18 15:25:00,34.1,34.11,34.1,34.1,2900.0,18.3252,18.3306,18.3252,18.3252,2900.0
2011-07-18 15:30:00,34.11,34.11,34.1,34.1,4200.0,18.3306,18.3306,18.3252,18.3252,4200.0
2011-07-18 15:35:00,34.1,34.11,34.1,34.1,3800.0,18.3252,18.3306,18.3252,18.3252,3800.0
2011-07-18 15:40:00,34.1,34.11,34.1,34.1,3000.0,18.3252,18.3306,18.3252,18.3252,3000.0
2011-07-18 15:45:00,34.1,34.11,34.1,34.11,3000.0,18.3252,18.3306,18.3252,18.3306,3000.0
2011-07-18 15:50:00,34.1,34.11,33.94,33.97,12500.0,18.3252,18.3306,18.2392,18.2553,12500.0
2011-07-18 15:55:00,34.01,34.08,34.0,34.04,25300.0,18.2768,18.3145,18.2715,18.293,25300.0
2011-07-19 09:30:00,34.0,34.0,33.12,33.82,3700.0,18.4272,18.4272,17.9503,18.3297,3700.0
2011-07-19 09:35:00,33.94,33.94,33.72,33.88,1100.0,18.3947,18.3947,18.2755,18.3622,1100.0
2011-07-19 09:40:00,33.97,34.0,33.93,34.0,1000.0,18.411,18.4272,18.3893,18.4272,1000.0
2011-07-19 09:45:00,34.15,34.19,33.95,33.97,3100.0,18.5085,18.5302,18.4001,18.411,3100.0
2011-07-19 09:50:00,33.86,33.86,33.85,33.85,300.0,18.3513,18.3513,18.3459,18.3459,300.0
2011-07-19 09:55:00,33.77,33.77,33.68,33.68,1300.0,18.3026,18.3026,18.2538,18.2538,1300.0
2011-07-19 10:00:00,33.61,33.83,33.61,33.83,1300.0,18.2158,18.3351,18.2158,18.3351,1300.0
2011-07-19 10:05:00,33.8,33.8,33.54,33.58,4100.0,18.3188,18.3188,18.1779,18.1996,4100.0
2011-07-19 10:10:00,33.6,33.64,33.6,33.6,800.0,18.2104,18.2321,18.2104,18.2104,800.0
2011-07-19 10:15:00,33.58,33.6,33.55,33.56,3900.0,18.1996,18.2104,18.1833,18.1888,3900.0
2011-07-19 10:20:00,33.6,33.6,33.43,33.43,500.0,18.2104,18.2104,18.1183,18.1183,500.0
2011-07-19 10:25:00,33.44,33.47,33.43,33.47,1200.0,18.1237,18.14,18.1183,18.14,1200.0
2011-07-19 10:30:00,33.51,33.51,33.42,33.42,200.0,18.1617,18.1617,18.1129,18.1129,200.0
2011-07-19 10:35:00,33.41,33.41,33.26,33.26,500.0,18.1075,18.1075,18.0262,18.0262,500.0
2011-07-19 10:40:00,33.21,33.51,33.21,33.5,2000.0,17.9991,18.1617,17.9991,18.1562,2000.0
2011-07-19 10:45:00,33.43,33.43,33.42,33.42,600.0,18.1183,18.1183,18.1129,18.1129,600.0
2011-07-19 10:50:00,33.42,33.45,33.35,33.45,1600.0,18.1129,18.1291,18.0749,18.1291,1600.0
2011-07-19 10:55:00,33.5,33.51,33.47,33.5,1500.0,18.1562,18.1617,18.14,18.1562,1500.0
2011-07-19 11:00:00,33.54,33.54,33.54,33.54,200.0,18.1779,18.1779,18.1779,18.1779,200.0
2011-07-19 11:05:00,33.51,33.6,33.5,33.6,1600.0,18.1617,18.2104,18.1562,18.2104,1600.0
2011-07-19 11:10:00,33.67,33.68,33.63,33.63,1100.0,18.2484,18.2538,18.2267,18.2267,1100.0
2011-07-19 11:15:00,33.65,33.65,33.51,33.54,1400.0,18.2375,18.2375,18.1617,18.1779,1400.0
2011-07-19 11:20:00,33.58,33.58,33.47,33.54,1600.0,18.1996,18.1996,18.14,18.1779,1600.0
2011-07-19 11:25:00,33.54,33.54,33.5,33.5,200.0,18.1779,18.1779,18.1562,18.1562,200.0
2011-07-19 11:30:00,33.52,33.55,33.52,33.53,1000.0,18.1671,18.1833,18.1671,18.1725,1000.0
2011-07-19 11:35:00,33.52,33.52,33.41,33.48,1000.0,18.1671,18.1671,18.1075,18.1454,1000.0
2011-07-19 11:40:00,33.47,33.53,33.47,33.5,1000.0,18.14,18.1725,18.14,18.1562,1000.0
2011-07-19 11:45:00,33.59,33.59,33.54,33.54,400.0,18.205,18.205,18.1779,18.1779,400.0
2011-07-19 11:50:00,33.55,33.55,33.55,33.55,200.0,18.1833,18.1833,18.1833,18.1833,200.0
2011-07-19 11:55:00,33.54,33.55,33.52,33.55,400.0,18.1779,18.1833,18.1671,18.1833,400.0
2011-07-19 12:00:00,33.52,33.55,33.52,33.55,300.0,18.1671,18.1833,18.1671,18.1833,300.0
2011-07-19 12:05:00,33.55,33.55,33.54,33.54,200.0,18.1833,18.1833,18.1779,18.1779,200.0
2011-07-19 12:10:00,33.55,33.55,33.55,33.55,100.0,18.1833,18.1833,18.1833,18.1833,100.0
2011-07-19 12:15:00,33.55,33.57,33.55,33.55,1000.0,18.1833,18.1942,18.1833,18.1833,1000.0
2011-07-19 12:20:00,33.57,33.57,33.51,33.56,1300.0,18.1942,18.1942,18.1617,18.1888,1300.0
2011-07-19 12:25:00,33.55,33.55,33.55,33.55,100.0,18.1833,18.1833,18.1833,18.1833,100.0
2011-07-19 12:30:00,33.56,33.56,33.52,33.52,300.0,18.1888,18.1888,18.1671,18.1671,300.0
2011-07-19 12:35:00,33.55,33.56,33.52,33.56,1600.0,18.1833,18.1888,18.1671,18.1888,1600.0
2011-07-19 12:40:00,33.55,33.55,33.55,33.55,1300.0,18.1833,18.1833,18.1833,18.1833,1300.0
2011-07-19 12:45:00,33.55,33.55,33.55,33.55,100.0,18.1833,18.1833,18.1833,18.1833,100.0
2011-07-19 12:50:00,33.55,33.55,33.55,33.55,200.0,18.1833,18.1833,18.1833,18.1833,200.0
2011-07-19 12:55:00,33.54,33.54,33.53,33.54,600.0,18.1779,18.1779,18.1725,18.1779,600.0
2011-07-19 13:00:00,33.52,33.52,33.52,33.52,700.0,18.1671,18.1671,18.1671,18.1671,700.0
2011-07-19 13:05:00,33.52,33.52,33.52,33.52,0.0,18.1671,18.1671,18.1671,18.1671,0.0
2011-07-19 13:10:00,33.52,33.52,33.51,33.51,1400.0,18.1671,18.1671,18.1617,18.1617,1400.0
2011-07-19 13:15:00,33.52,33.52,33.51,33.52,1700.0,18.1671,18.1671,18.1617,18.1671,1700.0
2011-07-19 13:20:00,33.53,33.54,33.53,33.54,500.0,18.1725,18.1779,18.1725,18.1779,500.0
2011-07-19 13:25:00,33.54,33.54,33.54,33.54,100.0,18.1779,18.1779,18.1779,18.1779,100.0
2011-07-19 13:30:00,33.54,33.57,33.54,33.57,900.0,18.1779,18.1942,18.1779,18.1942,900.0
2011-07-19 13:35:00,33.64,33.69,33.63,33.69,1300.0,18.2321,18.2592,18.2267,18.2592,1300.0
2011-07-19 13:40:00,33.66,33.72,33.63,33.72,3500.0,18.2429,18.2755,18.2267,18.2755,3500.0
2011-07-19 13:45:00,33.61,33.63,33.61,33.63,500.0,18.2158,18.2267,18.2158,18.2267,500.0
2011-07-19 13:50:00,33.69,33.69,33.65,33.65,200.0,18.2592,18.2592,18.2375,18.2375,200.0
2011-07-19 13:55:00,33.64,33.64,33.62,33.62,200.0,18.2321,18.2321,18.2213,18.2213,200.0
2011-07-19 14:00:00,33.63,33.63,33.58,33.58,800.0,18.2267,18.2267,18.1996,18.1996,800.0
2011-07-19 14:05:00,33.61,33.64,33.61,33.63,500.0,18.2158,18.2321,18.2158,18.2267,500.0
2011-07-19 14:10:00,33.63,33.63,33.63,33.63,0.0,18.2267,18.2267,18.2267,18.2267,0.0
2011-07-19 14:15:00,33.63,33.63,33.62,33.63,700.0,18.2267,18.2267,18.2213,18.2267,700.0
2011-07-19 14:20:00,33.63,33.63,33.6,33.6,400.0,18.2267,18.2267,18.2104,18.2104,400.0
2011-07-19 14:25:00,33.6,33.6,33.56,33.6,1300.0,18.2104,18.2104,18.1888,18.2104,1300.0
2011-07-19 14:30:00,33.6,33.6,33.6,33.6,0.0,18.2104,18.2104,18.2104,18.2104,0.0
2011-07-19 14:35:00,33.59,33.59,33.57,33.57,600.0,18.205,18.205,18.1942,18.1942,600.0
2011-07-19 14:40:00,33.57,33.57,33.57,33.57,0.0,18.1942,18.1942,18.1942,18.1942,0.0
2011-07-19 14:45:00,33.59,33.61,33.58,33.61,2400.0,18.205,18.2158,18.1996,18.2158,2400.0
2011-07-19 14:50:00,33.63,33.7,33.59,33.69,5400.0,18.2267,18.2646,18.205,18.2592,5400.0
2011-07-19 14:55:00,33.65,33.72,33.65,33.72,900.0,18.2375,18.2755,18.2375,18.2755,900.0
2011-07-19 15:00:00,33.72,33.82,33.72,33.8,1900.0,18.2755,18.3297,18.2755,18.3188,1900.0
2011-07-19 15:05:00,33.77,33.99,33.77,33.99,4300.0,18.3026,18.4218,18.3026,18.4218,4300.0
2011-07-19 15:10:00,33.96,34.14,33.96,34.14,800.0,18.4055,18.5031,18.4055,18.5031,800.0
2011-07-19 15:15:00,34.1,34.1,33.95,34.01,2800.0,18.4814,18.4814,18.4001,18.4326,2800.0
2011-07-19 15:20:00,33.99,34.04,33.99,34.0,1100.0,18.4218,18.4489,18.4218,18.4272,1100.0
2011-07-19 15:25:00,34.01,34.01,33.95,34.01,2100.0,18.4326,18.4326,18.4001,18.4326,2100.0
2011-07-19 15:30:00,34.01,34.01,33.97,34.0,1200.0,18.4326,18.4326,18.411,18.4272,1200.0
2011-07-19 15:35:00,34.01,34.01,33.98,34.01,1500.0,18.4326,18.4326,18.4164,18.4326,1500.0
2011-07-19 15:40:00,33.99,34.0,33.93,33.95,2000.0,18.4218,18.4272,18.3893,18.4001,2000.0
2011-07-19 15:45:00,33.95,34.01,33.94,33.98,2700.0,18.4001,18.4326,18.3947,18.4164,2700.0
2011-07-19 15:50:00,34.0,34.02,34.0,34.0,1100.0,18.4272,18.4381,18.4272,18.4272,1100.0
2011-07-19 15:55:00,34.0,34.03,33.94,34.0,9600.0,18.4272,18.4435,18.3947,18.4272,9600.0
2011-07-20 09:30:00,34.04,34.04,33.77,33.77,2500.0,18.4489,18.4489,18.3026,18.3026,2500.0
2011-07-20 09:35:00,33.74,33.78,33.74,33.78,700.0,18.2863,18.308,18.2863,18.308,700.0
2011-07-20 09:40:00,33.67,33.84,33.64,33.67,3000.0,18.2484,18.3405,18.2321,18.2484,3000.0
2011-07-20 09:45:00,33.71,33.73,33.7,33.7,800.0,18.27,18.2809,18.2646,18.2646,800.0
2011-07-20 09:50:00,33.7,33.7,33.65,33.68,500.0,18.2646,18.2646,18.2375,18.2538,500.0
2011-07-20 09:55:00,33.68,33.7,33.68,33.7,600.0,18.2538,18.2646,18.2538,18.2646,600.0
2011-07-20 10:00:00,33.68,33.89,33.68,33.89,600.0,18.2538,18.3676,18.2538,18.3676,600.0
2011-07-20 10:05:00,33.85,33.87,33.8,33.8,400.0,18.3459,18.3568,18.3188,18.3188,400.0
2011-07-20 10:10:00,33.76,33.76,33.76,33.76,200.0,18.2971,18.2971,18.2971,18.2971,200.0
2011-07-20 10:15:00,33.73,33.94,33.63,33.8,9200.0,18.2809,18.3947,18.2267,18.3188,9200.0
2011-07-20 10:20:00,33.8,33.87,33.73,33.73,3500.0,18.3188,18.3568,18.2809,18.2809,3500.0
2011-07-20 10:25:00,33.7,33.7,33.7,33.7,100.0,18.2646,18.2646,18.2646,18.2646,100.0
2011-07-20 10:30:00,33.7,33.72,33.7,33.72,200.0,18.2646,18.2755,18.2646,18.2755,200.0
2011-07-20 10:35:00,33.71,33.72,33.7,33.72,300.0,18.27,18.2755,18.2646,18.2755,300.0
2011-07-20 10:40:00,33.73,33.73,33.73,33.73,100.0,18.2809,18.2809,18.2809,18.2809,100.0
2011-07-20 10:45:00,33.72,33.72,33.72,33.72,100.0,18.2755,18.2755,18.2755,18.2755,100.0
2011-07-20 10:50:00,33.69,33.71,33.63,33.71,1200.0,18.2592,18.27,18.2267,18.27,1200.0
2011-07-20 10:55:00,33.76,33.76,33.59,33.64,8200.0,18.2971,18.2971,18.205,18.2321,8200.0
2011-07-20 11:00:00,33.62,33.65,33.6,33.6,4200.0,18.2213,18.2375,18.2104,18.2104,4200.0
2011-07-20 11:05:00,33.63,33.63,33.47,33.6,5300.0,18.2267,18.2267,18.14,18.2104,5300.0
2011-07-20 11:10:00,33.63,33.63,33.6,33.6,200.0,18.2267,18.2267,18.2104,18.2104,200.0
2011-07-20 11:15:00,33.6,33.61,33.54,33.6,3200.0,18.2104,18.2158,18.1779,18.2104,3200.0
2011-07-20 11:20:00,33.62,33.68,33.58,33.58,3000.0,18.2213,18.2538,18.1996,18.1996,3000.0
2011-07-20 11:25:00,33.45,33.45,33.39,33.39,400.0,18.1291,18.1291,18.0966,18.0966,400.0
2011-07-20 11:30:00,33.49,33.63,33.49,33.62,5000.0,18.1508,18.2267,18.1508,18.2213,5000.0
2011-07-20 11:35:00,33.62,33.62,33.62,33.62,0.0,18.2213,18.2213,18.2213,18.2213,0.0
2011-07-20 11:40:00,33.67,33.67,33.64,33.64,300.0,18.2484,18.2484,18.2321,18.2321,300.0
2011-07-20 11:45:00,33.64,33.64,33.63,33.63,1500.0,18.2321,18.2321,18.2267,18.2267,1500.0
2011-07-20 11:50:00,33.63,33.63,33.47,33.56,6100.0,18.2267,18.2267,18.14,18.1888,6100.0
2011-07-20 11:55:00,33.57,33.57,33.48,33.55,1300.0,18.1942,18.1942,18.1454,18.1833,1300.0
2011-07-20 12:00:00,33.6,33.6,33.55,33.59,800.0,18.2104,18.2104,18.1833,18.205,800.0
2011-07-20 12:05:00,33.59,33.59,33.59,33.59,0.0,18.205,18.205,18.205,18.205,0.0
2011-07-20 12:10:00,33.6,33.6,33.6,33.6,100.0,18.2104,18.2104,18.2104,18.2104,100.0
2011-07-20 12:15:00,33.6,33.6,33.6,33.6,100.0,18.2104,18.2104,18.2104,18.2104,100.0
2011-07-20 12:20:00,33.58,33.62,33.47,33.59,6100.0,18.1996,18.2213,18.14,18.205,6100.0
2011-07-20 12:25:00,33.59,33.59,33.59,33.59,0.0,18.205,18.205,18.205,18.205,0.0
2011-07-20 12:30:00,33.56,33.63,33.5,33.61,4200.0,18.1888,18.2267,18.1562,18.2158,4200.0
2011-07-20 12:35:00,33.55,33.56,33.55,33.56,600.0,18.1833,18.1888,18.1833,18.1888,600.0
2011-07-20 12:40:00,33.56,33.58,33.56,33.58,300.0,18.1888,18.1996,18.1888,18.1996,300.0
2011-07-20 12:45:00,33.58,33.58,33.58,33.58,200.0,18.1996,18.1996,18.1996,18.1996,200.0
2011-07-20 12:50:00,33.55,33.58,33.55,33.58,200.0,18.1833,18.1996,18.1833,18.1996,200.0
2011-07-20 12:55:00,33.58,33.58,33.52,33.56,800.0,18.1996,18.1996,18.1671,18.1888,800.0
2011-07-20 13:00:00,33.53,33.55,33.52,33.52,300.0,18.1725,18.1833,18.1671,18.1671,300.0
2011-07-20 13:05:00,33.54,33.54,33.54,33.54,500.0,18.1779,18.1779,18.1779,18.1779,500.0
2011-07-20 13:10:00,33.54,33.54,33.54,33.54,0.0,18.1779,18.1779,18.1779,18.1779,0.0
2011-07-20 13:15:00,33.57,33.57,33.57,33.57,200.0,18.1942,18.1942,18.1942,18.1942,200.0
2011-07-20 13:20:00,33.56,33.57,33.54,33.55,500.0,18.1888,18.1942,18.1779,18.1833,500.0
2011-07-20 13:25:00,33.52,33.67,33.5,33.62,5000.0,18.1671,18.2484,18.1562,18.2213,5000.0
2011-07-20 13:30:00,33.67,33.67,33.58,33.59,1500.0,18.2484,18.2484,18.1996,18.205,1500.0
2011-07-20 13:35:00,33.53,33.61,33.53,33.6,1300.0,18.1725,18.2158,18.1725,18.2104,1300.0
2011-07-20 13:40:00,33.59,33.59,33.55,33.55,400.0,18.205,18.205,18.1833,18.1833,400.0
2011-07-20 13:45:00,33.54,33.68,33.54,33.61,1700.0,18.1779,18.2538,18.1779,18.2158,1700.0
2011-07-20 13:50:00,33.56,33.56,33.56,33.56,100.0,18.1888,18.1888,18.1888,18.1888,100.0
2011-07-20 13:55:00,33.53,33.53,33.52,33.52,200.0,18.1725,18.1725,18.1671,18.1671,200.0
2011-07-20 14:00:00,33.55,33.61,33.52,33.6,5600.0,18.1833,18.2158,18.1671,18.2104,5600.0
2011-07-20 14:05:00,33.59,33.59,33.52,33.56,1800.0,18.205,18.205,18.1671,18.1888,1800.0
2011-07-20 14:10:00,33.57,33.61,33.57,33.58,2100.0,18.1942,18.2158,18.1942,18.1996,2100.0
2011-07-20 14:15:00,33.61,33.61,33.58,33.61,1400.0,18.2158,18.2158,18.1996,18.2158,1400.0
2011-07-20 14:20:00,33.61,33.61,33.61,33.61,0.0,18.2158,18.2158,18.2158,18.2158,0.0
2011-07-20 14:25:00,33.56,33.64,33.56,33.64,1800.0,18.1888,18.2321,18.1888,18.2321,1800.0
2011-07-20 14:30:00,33.64,33.74,33.62,33.74,2900.0,18.2321,18.2863,18.2213,18.2863,2900.0
2011-07-20 14:35:00,33.72,33.8,33.66,33.76,3700.0,18.2755,18.3188,18.2429,18.2971,3700.0
2011-07-20 14:40:00,33.76,33.8,33.66,33.76,6400.0,18.2971,18.3188,18.2429,18.2971,6400.0
2011-07-20 14:45:00,33.74,33.74,33.67,33.69,800.0,18.2863,18.2863,18.2484,18.2592,800.0
2011-07-20 14:50:00,33.7,33.81,33.7,33.75,5000.0,18.2646,18.3242,18.2646,18.2917,5000.0
2011-07-20 14:55:00,33.73,33.73,33.69,33.69,300.0,18.2809,18.2809,18.2592,18.2592,300.0
2011-07-20 15:00:00,33.68,33.68,33.66,33.66,200.0,18.2538,18.2538,18.2429,18.2429,200.0
2011-07-20 15:05:00,33.67,33.67,33.66,33.66,300.0,18.2484,18.2484,18.2429,18.2429,300.0
2011-07-20 15:10:00,33.68,33.81,33.68,33.78,2600.0,18.2538,18.3242,18.2538,18.308,2600.0
2011-07-20 15:15:00,33.75,33.75,33.71,33.71,200.0,18.2917,18.2917,18.27,18.27,200.0
2011-07-20 15:20:00,33.67,33.67,33.66,33.66,500.0,18.2484,18.2484,18.2429,18.2429,500.0
2011-07-20 15:25:00,33.68,33.68,33.61,33.61,1500.0,18.2538,18.2538,18.2158,18.2158,1500.0
2011-07-20 15:30:00,33.6,33.6,33.59,33.59,600.0,18.2104,18.2104,18.205,18.205,600.0
2011-07-20 15:35:00,33.55,33.56,33.55,33.55,600.0,18.1833,18.1888,18.1833,18.1833,600.0
2011-07-20 15:40:00,33.56,33.56,33.53,33.53,200.0,18.1888,18.1888,18.1725,18.1725,200.0
2011-07-20 15:45:00,33.53,33.55,33.51,33.53,2300.0,18.1725,18.1833,18.1617,18.1725,2300.0
2011-07-20 15:50:00,33.53,33.6,33.52,33.6,2200.0,18.1725,18.2104,18.1671,18.2104,2200.0
2011-07-20 15:55:00,33.63,33.63,33.52,33.56,3300.0,18.2267,18.2267,18.1671,18.1888,3300.0
2011-07-21 09:30:00,33.73,33.73,33.63,33.63,500.0,18.2809,18.2809,18.2267,18.2267,500.0
2011-07-21 09:35:00,33.55,33.73,33.55,33.56,400.0,18.1833,18.2809,18.1833,18.1888,400.0
2011-07-21 09:40:00,33.55,33.72,33.54,33.64,3200.0,18.1833,18.2755,18.1779,18.2321,3200.0
2011-07-21 09:45:00,33.59,33.78,33.59,33.74,3500.0,18.205,18.308,18.205,18.2863,3500.0
2011-07-21 09:50:00,33.68,33.85,33.68,33.85,2200.0,18.2538,18.3459,18.2538,18.3459,2200.0
2011-07-21 09:55:00,33.79,33.79,33.76,33.76,500.0,18.3134,18.3134,18.2971,18.2971,500.0
2011-07-21 10:00:00,33.69,33.8,33.69,33.79,1000.0,18.2592,18.3188,18.2592,18.3134,1000.0
2011-07-21 10:05:00,33.81,33.91,33.75,33.89,4600.0,18.3242,18.3784,18.2917,18.3676,4600.0
2011-07-21 10:10:00,33.9,34.14,33.9,33.99,5300.0,18.373,18.5031,18.373,18.4218,5300.0
2011-07-21 10:15:00,34.01,34.26,33.95,34.15,9100.0,18.4326,18.5681,18.4001,18.5085,9100.0
2011-07-21 10:20:00,34.23,34.4,34.14,34.38,7200.0,18.5519,18.644,18.5031,18.6332,7200.0
2011-07-21 10:25:00,34.43,34.7,34.43,34.62,4200.0,18.6603,18.8066,18.6603,18.7632,4200.0
2011-07-21 10:30:00,34.58,34.61,34.54,34.61,600.0,18.7416,18.7578,18.7199,18.7578,600.0
2011-07-21 10:35:00,34.6,34.79,34.59,34.79,5700.0,18.7524,18.8554,18.747,18.8554,5700.0
2011-07-21 10:40:00,34.73,34.73,34.71,34.71,700.0,18.8229,18.8229,18.812,18.812,700.0
2011-07-21 10:45:00,34.75,34.77,34.71,34.71,300.0,18.8337,18.8445,18.812,18.812,300.0
2011-07-21 10:50:00,34.73,34.9,34.64,34.84,10000.0,18.8229,18.915,18.7741,18.8825,10000.0
2011-07-21 10:55:00,34.85,34.89,34.69,34.69,6500.0,18.8879,18.9096,18.8012,18.8012,6500.0
2011-07-21 11:00:00,34.64,34.71,34.52,34.52,6800.0,18.7741,18.812,18.709,18.709,6800.0
2011-07-21 11:05:00,34.53,34.64,34.4,34.4,12500.0,18.7145,18.7741,18.644,18.644,12500.0
2011-07-21 11:10:00,34.38,34.47,34.38,34.42,3900.0,18.6332,18.682,18.6332,18.6549,3900.0
2011-07-21 11:15:00,34.45,34.45,34.45,34.45,400.0,18.6711,18.6711,18.6711,18.6711,400.0
2011-07-21 11:20:00,34.45,34.45,34.33,34.33,4500.0,18.6711,18.6711,18.6061,18.6061,4500.0
2011-07-21 11:25:00,34.35,34.35,34.35,34.35,200.0,18.6169,18.6169,18.6169,18.6169,200.0
2011-07-21 11:30:00,34.31,34.31,34.21,34.21,800.0,18.5952,18.5952,18.541,18.541,800.0
2011-07-21 11:35:00,34.15,34.19,34.14,34.14,900.0,18.5085,18.5302,18.5031,18.5031,900.0
2011-07-21 11:40:00,34.1,34.14,33.99,33.99,700.0,18.4814,18.5031,18.4218,18.4218,700.0
2011-07-21 11:45:00,33.93,33.93,33.93,33.93,100.0,18.3893,18.3893,18.3893,18.3893,100.0
2011-07-21 11:50:00,33.93,33.93,33.87,33.87,700.0,18.3893,18.3893,18.3568,18.3568,700.0
2011-07-21 11:55:00,33.83,33.83,33.83,33.83,100.0,18.3351,18.3351,18.3351,18.3351,100.0
2011-07-21 12:00:00,33.75,33.82,33.75,33.82,200.0,18.2917,18.3297,18.2917,18.3297,200.0
2011-07-21 12:05:00,33.78,33.8,33.78,33.8,300.0,18.308,18.3188,18.308,18.3188,300.0
2011-07-21 12:10:00,33.78,33.78,33.75,33.75,300.0,18.308,18.308,18.2917,18.2917,300.0
2011-07-21 12:15:00,33.75,33.75,33.62,33.68,1800.0,18.2917,18.2917,18.2213,18.2538,1800.0
2011-07-21 12:20:00,33.7,33.7,33.66,33.66,200.0,18.2646,18.2646,18.2429,18.2429,200.0
2011-07-21 12:25:00,33.6,33.6,33.6,33.6,100.0,18.2104,18.2104,18.2104,18.2104,100.0
2011-07-21 12:30:00,33.58,33.58,33.58,33.58,100.0,18.1996,18.1996,18.1996,18.1996,100.0
2011-07-21 12:35:00,33.61,33.62,33.57,33.62,700.0,18.2158,18.2213,18.1942,18.2213,700.0
2011-07-21 12:40:00,33.56,33.68,33.53,33.65,3100.0,18.1888,18.2538,18.1725,18.2375,3100.0
2011-07-21 12:45:00,33.83,33.87,33.8,33.87,500.0,18.3351,18.3568,18.3188,18.3568,500.0
2011-07-21 12:50:00,33.8,33.91,33.71,33.88,1800.0,18.3188,18.3784,18.27,18.3622,1800.0
2011-07-21 12:55:00,33.9,33.9,33.88,33.89,300.0,18.373,18.373,18.3622,18.3676,300.0
2011-07-21 13:00:00,33.91,33.98,33.88,33.93,2000.0,18.3784,18.4164,18.3622,18.3893,2000.0
2011-07-21 13:05:00,33.9,33.9,33.9,33.9,100.0,18.373,18.373,18.373,18.373,100.0
2011-07-21 13:10:00,33.88,34.02,33.87,34.02,1100.0,18.3622,18.4381,18.3568,18.4381,1100.0
2011-07-21 13:15:00,34.0,34.02,33.98,34.02,400.0,18.4272,18.4381,18.4164,18.4381,400.0
2011-07-21 13:20:00,34.0,34.0,33.94,33.94,600.0,18.4272,18.4272,18.3947,18.3947,600.0
2011-07-21 13:25:00,33.96,33.96,33.96,33.96,100.0,18.4055,18.4055,18.4055,18.4055,100.0
2011-07-21 13:30:00,33.99,33.99,33.99,33.99,100.0,18.4218,18.4218,18.4218,18.4218,100.0
2011-07-21 13:35:00,33.91,33.92,33.91,33.92,200.0,18.3784,18.3839,18.3784,18.3839,200.0
2011-07-21 13:40:00,33.95,33.95,33.88,33.88,200.0,18.4001,18.4001,18.3622,18.3622,200.0
2011-07-21 13:45:00,33.91,33.95,33.89,33.89,800.0,18.3784,18.4001,18.3676,18.3676,800.0
2011-07-21 13:50:00,33.89,33.89,33.89,33.89,200.0,18.3676,18.3676,18.3676,18.3676,200.0
2011-07-21 13:55:00,33.91,33.99,33.9,33.99,700.0,18.3784,18.4218,18.373,18.4218,700.0
2011-07-21 14:00:00,33.96,33.96,33.95,33.95,400.0,18.4055,18.4055,18.4001,18.4001,400.0
2011-07-21 14:05:00,33.92,33.92,33.9,33.9,800.0,18.3839,18.3839,18.373,18.373,800.0
2011-07-21 14:10:00,33.91,33.91,33.91,33.91,100.0,18.3784,18.3784,18.3784,18.3784,100.0
2011-07-21 14:15:00,33.92,33.92,33.89,33.89,800.0,18.3839,18.3839,18.3676,18.3676,800.0
2011-07-21 14:20:00,33.92,33.92,33.9,33.9,300.0,18.3839,18.3839,18.373,18.373,300.0
2011-07-21 14:25:00,33.89,33.92,33.89,33.91,500.0,18.3676,18.3839,18.3676,18.3784,500.0
2011-07-21 14:30:00,33.92,33.92,33.92,33.92,600.0,18.3839,18.3839,18.3839,18.3839,600.0
2011-07-21 14:35:00,33.92,33.94,33.92,33.94,300.0,18.3839,18.3947,18.3839,18.3947,300.0
2011-07-21 14:40:00,33.92,33.94,33.92,33.92,700.0,18.3839,18.3947,18.3839,18.3839,700.0
2011-07-21 14:45:00,33.92,33.94,33.92,33.92,600.0,18.3839,18.3947,18.3839,18.3839,600.0
2011-07-21 14:50:00,33.92,33.94,33.92,33.94,1100.0,18.3839,18.3947,18.3839,18.3947,1100.0
2011-07-21 14:55:00,33.94,33.94,33.94,33.94,300.0,18.3947,18.3947,18.3947,18.3947,300.0
2011-07-21 15:00:00,33.95,33.95,33.95,33.95,400.0,18.4001,18.4001,18.4001,18.4001,400.0
2011-07-21 15:05:00,33.97,34.01,33.96,33.96,1400.0,18.411,18.4326,18.4055,18.4055,1400.0
2011-07-21 15:10:00,33.96,33.96,33.92,33.93,1300.0,18.4055,18.4055,18.3839,18.3893,1300.0
2011-07-21 15:15:00,33.95,33.98,33.93,33.96,2200.0,18.4001,18.4164,18.3893,18.4055,2200.0
2011-07-21 15:20:00,33.95,33.98,33.91,33.98,800.0,18.4001,18.4164,18.3784,18.4164,800.0
2011-07-21 15:25:00,33.97,33.97,33.94,33.94,500.0,18.411,18.411,18.3947,18.3947,500.0
2011-07-21 15:30:00,33.95,33.95,33.88,33.94,2400.0,18.4001,18.4001,18.3622,18.3947,2400.0
2011-07-21 15:35:00,33.91,33.91,33.87,33.87,700.0,18.3784,18.3784,18.3568,18.3568,700.0
2011-07-21 15:40:00,33.87,33.88,33.86,33.86,700.0,18.3568,18.3622,18.3513,18.3513,700.0
2011-07-21 15:45:00,33.87,33.91,33.85,33.88,9100.0,18.3568,18.3784,18.3459,18.3622,9100.0
2011-07-21 15:50:00,33.86,33.87,33.85,33.87,700.0,18.3513,18.3568,18.3459,18.3568,700.0
2011-07-21 15:55:00,33.85,33.9,33.85,33.86,4300.0,18.3459,18.373,18.3459,18.3513,4300.0
2011-07-22 09:30:00,33.96,33.96,33.57,33.72,1500.0,18.4055,18.4055,18.1942,18.2755,1500.0
2011-07-22 09:35:00,33.67,33.88,33.66,33.66,3800.0,18.2484,18.3622,18.2429,18.2429,3800.0
2011-07-22 09:40:00,33.66,33.66,33.66,33.66,300.0,18.2429,18.2429,18.2429,18.2429,300.0
2011-07-22 09:45:00,33.62,33.62,33.54,33.54,900.0,18.2213,18.2213,18.1779,18.1779,900.0
2011-07-22 09:50:00,33.55,33.68,33.53,33.6,4600.0,18.1833,18.2538,18.1725,18.2104,4600.0
2011-07-22 09:55:00,33.6,33.63,33.52,33.53,3000.0,18.2104,18.2267,18.1671,18.1725,3000.0
2011-07-22 10:00:00,33.58,33.61,33.52,33.61,2900.0,18.1996,18.2158,18.1671,18.2158,2900.0
2011-07-22 10:05:00,33.66,33.66,33.55,33.6,1200.0,18.2429,18.2429,18.1833,18.2104,1200.0
2011-07-22 10:10:00,33.69,33.75,33.68,33.73,4200.0,18.2592,18.2917,18.2538,18.2809,4200.0
2011-07-22 10:15:00,33.58,33.75,33.58,33.75,1600.0,18.1996,18.2917,18.1996,18.2917,1600.0
2011-07-22 10:20:00,33.71,33.81,33.64,33.81,3200.0,18.27,18.3242,18.2321,18.3242,3200.0
2011-07-22 10:25:00,33.7,33.74,33.68,33.7,2800.0,18.2646,18.2863,18.2538,18.2646,2800.0
2011-07-22 10:30:00,33.73,33.73,33.73,33.73,400.0,18.2809,18.2809,18.2809,18.2809,400.0
2011-07-22 10:35:00,33.75,34.03,33.75,34.03,1600.0,18.2917,18.4435,18.2917,18.4435,1600.0
2011-07-22 10:40:00,34.08,34.08,33.99,33.99,1900.0,18.4706,18.4706,18.4218,18.4218,1900.0
2011-07-22 10:45:00,33.97,34.2,33.97,34.1,4200.0,18.411,18.5356,18.411,18.4814,4200.0
2011-07-22 10:50:00,34.11,34.17,33.99,34.01,4500.0,18.4868,18.5194,18.4218,18.4326,4500.0
2011-07-22 10:55:00,34.0,34.1,33.85,33.99,5700.0,18.4272,18.4814,18.3459,18.4218,5700.0
2011-07-22 11:00:00,34.0,34.0,34.0,34.0,100.0,18.4272,18.4272,18.4272,18.4272,100.0
2011-07-22 11:05:00,34.0,34.0,34.0,34.0,0.0,18.4272,18.4272,18.4272,18.4272,0.0
2011-07-22 11:10:00,33.96,33.96,33.96,33.96,100.0,18.4055,18.4055,18.4055,18.4055,100.0
2011-07-22 11:15:00,33.95,34.2,33.95,33.98,5300.0,18.4001,18.5356,18.4001,18.4164,5300.0
2011-07-22 11:20:00,33.95,33.98,33.95,33.98,200.0,18.4001,18.4164,18.4001,18.4164,200.0
2011-07-22 11:25:00,34.0,34.0,33.93,33.93,200.0,18.4272,18.4272,18.3893,18.3893,200.0
2011-07-22 11:30:00,33.94,33.94,33.94,33.94,200.0,18.3947,18.3947,18.3947,18.3947,200.0
2011-07-22 11:35:00,33.9,34.05,33.9,33.9,6300.0,18.373,18.4543,18.373,18.373,6300.0
2011-07-22 11:40:00,33.94,34.06,33.91,33.99,5000.0,18.3947,18.4597,18.3784,18.4218,5000.0
2011-07-22 11:45:00,33.99,33.99,33.99,33.99,0.0,18.4218,18.4218,18.4218,18.4218,0.0
2011-07-22 11:50:00,33.96,34.05,33.96,33.99,2700.0,18.4055,18.4543,18.4055,18.4218,2700.0
2011-07-22 11:55:00,34.0,34.0,34.0,34.0,100.0,18.4272,18.4272,18.4272,18.4272,100.0
2011-07-22 12:00:00,33.99,33.99,33.98,33.98,500.0,18.4218,18.4218,18.4164,18.4164,500.0
2011-07-22 12:05:00,34.0,34.17,33.98,34.1,7800.0,18.4272,18.5194,18.4164,18.4814,7800.0
2011-07-22 12:10:00,34.08,34.15,34.0,34.12,2600.0,18.4706,18.5085,18.4272,18.4923,2600.0
2011-07-22 12:15:00,34.12,34.12,34.12,34.12,0.0,18.4923,18.4923,18.4923,18.4923,0.0
2011-07-22 12:20:00,34.1,34.18,34.08,34.17,2100.0,18.4814,18.5248,18.4706,18.5194,2100.0
2011-07-22 12:25:00,34.2,34.2,34.17,34.17,900.0,18.5356,18.5356,18.5194,18.5194,900.0
2011-07-22 12:30:00,34.21,34.28,34.21,34.28,700.0,18.541,18.579,18.541,18.579,700.0
2011-07-22 12:35:00,34.34,34.49,34.34,34.45,2600.0,18.6115,18.6928,18.6115,18.6711,2600.0
2011-07-22 12:40:00,34.43,34.43,34.43,34.43,1100.0,18.6603,18.6603,18.6603,18.6603,1100.0
2011-07-22 12:45:00,34.44,34.46,34.43,34.43,1600.0,18.6657,18.6765,18.6603,18.6603,1600.0
2011-07-22 12:50:00,34.42,34.49,34.42,34.46,1800.0,18.6549,18.6928,18.6549,18.6765,1800.0
2011-07-22 12:55:00,34.48,34.48,34.46,34.46,300.0,18.6874,18.6874,18.6765,18.6765,300.0
2011-07-22 13:00:00,34.46,34.52,34.46,34.52,500.0,18.6765,18.709,18.6765,18.709,500.0
2011-07-22 13:05:00,34.49,34.58,34.49,34.58,1300.0,18.6928,18.7416,18.6928,18.7416,1300.0
2011-07-22 13:10:00,34.61,34.61,34.61,34.61,100.0,18.7578,18.7578,18.7578,18.7578,100.0
2011-07-22 13:15:00,34.55,34.55,34.55,34.55,200.0,18.7253,18.7253,18.7253,18.7253,200.0
2011-07-22 13:20:00,34.52,34.52,34.52,34.52,100.0,18.709,18.709,18.709,18.709,100.0
2011-07-22 13:25:00,34.52,34.52,34.52,34.52,0.0,18.709,18.709,18.709,18.709,0.0
2011-07-22 13:30:00,34.5,34.5,34.48,34.48,300.0,18.6982,18.6982,18.6874,18.6874,300.0
2011-07-22 13:35:00,34.49,34.56,34.49,34.56,1400.0,18.6928,18.7307,18.6928,18.7307,1400.0
2011-07-22 13:40:00,34.5,34.5,34.47,34.47,1000.0,18.6982,18.6982,18.682,18.682,1000.0
2011-07-22 13:45:00,34.46,34.47,34.46,34.47,200.0,18.6765,18.682,18.6765,18.682,200.0
2011-07-22 13:50:00,34.48,34.49,34.48,34.49,200.0,18.6874,18.6928,18.6874,18.6928,200.0
2011-07-22 13:55:00,34.5,34.5,34.5,34.5,100.0,18.6982,18.6982,18.6982,18.6982,100.0
2011-07-22 14:00:00,34.5,34.5,34.49,34.49,400.0,18.6982,18.6982,18.6928,18.6928,400.0
2011-07-22 14:05:00,34.49,34.52,34.47,34.5,3100.0,18.6928,18.709,18.682,18.6982,3100.0
2011-07-22 14:10:00,34.49,34.51,34.48,34.48,1100.0,18.6928,18.7036,18.6874,18.6874,1100.0
2011-07-22 14:15:00,34.48,34.48,34.48,34.48,100.0,18.6874,18.6874,18.6874,18.6874,100.0
2011-07-22 14:20:00,34.45,34.45,34.45,34.45,600.0,18.6711,18.6711,18.6711,18.6711,600.0
2011-07-22 14:25:00,34.46,34.52,34.46,34.52,600.0,18.6765,18.709,18.6765,18.709,600.0
2011-07-22 14:30:00,34.48,34.5,34.45,34.5,1100.0,18.6874,18.6982,18.6711,18.6982,1100.0
2011-07-22 14:35:00,34.51,34.65,34.5,34.59,5200.0,18.7036,18.7795,18.6982,18.747,5200.0
2011-07-22 14:40:00,34.5,34.54,34.5,34.54,1500.0,18.6982,18.7199,18.6982,18.7199,1500.0
2011-07-22 14:45:00,34.46,34.46,34.46,34.46,100.0,18.6765,18.6765,18.6765,18.6765,100.0
2011-07-22 14:50:00,34.46,34.47,34.42,34.42,1000.0,18.6765,18.682,18.6549,18.6549,1000.0
2011-07-22 14:55:00,34.46,34.47,34.41,34.46,2400.0,18.6765,18.682,18.6494,18.6765,2400.0
2011-07-22 15:00:00,34.47,34.47,34.45,34.45,400.0,18.682,18.682,18.6711,18.6711,400.0
2011-07-22 15:05:00,34.42,34.42,34.41,34.41,200.0,18.6549,18.6549,18.6494,18.6494,200.0
2011-07-22 15:10:00,34.47,34.52,34.44,34.44,6100.0,18.682,18.709,18.6657,18.6657,6100.0
2011-07-22 15:15:00,34.44,34.44,34.44,34.44,0.0,18.6657,18.6657,18.6657,18.6657,0.0
2011-07-22 15:20:00,34.42,34.42,34.4,34.4,400.0,18.6549,18.6549,18.644,18.644,400.0
2011-07-22 15:25:00,34.38,34.42,34.33,34.42,2400.0,18.6332,18.6549,18.6061,18.6549,2400.0
2011-07-22 15:30:00,34.34,34.34,34.34,34.34,100.0,18.6115,18.6115,18.6115,18.6115,100.0
2011-07-22 15:35:00,34.34,34.34,34.3,34.3,800.0,18.6115,18.6115,18.5898,18.5898,800.0
2011-07-22 15:40:00,34.28,34.28,34.22,34.23,500.0,18.579,18.579,18.5465,18.5519,500.0
2011-07-22 15:45:00,34.24,34.3,34.16,34.17,3200.0,18.5573,18.5898,18.5139,18.5194,3200.0
2011-07-22 15:50:00,34.11,34.24,34.11,34.22,4000.0,18.4868,18.5573,18.4868,18.5465,4000.0
2011-07-22 15:55:00,34.24,34.27,34.14,34.17,7300.0,18.5573,18.5736,18.5031,18.5194,7300.0
2011-07-25 09:30:00,33.98,33.98,33.6,33.6,2200.0,18.4164,18.4164,18.2104,18.2104,2200.0
2011-07-25 09:35:00,33.65,33.78,33.58,33.72,2700.0,18.2375,18.308,18.1996,18.2755,2700.0
2011-07-25 09:40:00,33.68,33.75,33.55,33.73,1400.0,18.2538,18.2917,18.1833,18.2809,1400.0
2011-07-25 09:45:00,33.75,33.75,33.67,33.69,2900.0,18.2917,18.2917,18.2484,18.2592,2900.0
2011-07-25 09:50:00,33.68,33.9,33.62,33.86,7100.0,18.2538,18.373,18.2213,18.3513,7100.0
2011-07-25 09:55:00,33.88,33.97,33.87,33.9,1900.0,18.3622,18.411,18.3568,18.373,1900.0
2011-07-25 10:00:00,33.88,34.04,33.88,33.96,2300.0,18.3622,18.4489,18.3622,18.4055,2300.0
2011-07-25 10:05:00,34.04,34.12,34.04,34.11,1200.0,18.4489,18.4923,18.4489,18.4868,1200.0
2011-07-25 10:10:00,34.1,34.18,34.09,34.09,1600.0,18.4814,18.5248,18.476,18.476,1600.0
2011-07-25 10:15:00,34.16,34.19,34.11,34.15,1100.0,18.5139,18.5302,18.4868,18.5085,1100.0
2011-07-25 10:20:00,34.16,34.34,34.16,34.34,3000.0,18.5139,18.6115,18.5139,18.6115,3000.0
2011-07-25 10:25:00,34.35,34.56,34.33,34.49,6500.0,18.6169,18.7307,18.6061,18.6928,6500.0
2011-07-25 10:30:00,34.54,34.54,34.39,34.39,2600.0,18.7199,18.7199,18.6386,18.6386,2600.0
2011-07-25 10:35:00,34.31,34.41,34.31,34.39,1200.0,18.5952,18.6494,18.5952,18.6386,1200.0
2011-07-25 10:40:00,34.44,34.45,34.32,34.32,3100.0,18.6657,18.6711,18.6007,18.6007,3100.0
2011-07-25 10:45:00,34.21,34.21,34.04,34.04,900.0,18.541,18.541,18.4489,18.4489,900.0
2011-07-25 10:50:00,34.05,34.08,33.9,33.91,2200.0,18.4543,18.4706,18.373,18.3784,2200.0
2011-07-25 10:55:00,33.99,34.14,33.95,34.03,2700.0,18.4218,18.5031,18.4001,18.4435,2700.0
2011-07-25 11:00:00,34.0,34.06,34.0,34.03,300.0,18.4272,18.4597,18.4272,18.4435,300.0
2011-07-25 11:05:00,34.03,34.09,33.97,33.97,1200.0,18.4435,18.476,18.411,18.411,1200.0
2011-07-25 11:10:00,34.04,34.16,34.03,34.1,2500.0,18.4489,18.5139,18.4435,18.4814,2500.0
2011-07-25 11:15:00,34.07,34.07,34.06,34.06,200.0,18.4652,18.4652,18.4597,18.4597,200.0
2011-07-25 11:20:00,34.06,34.06,34.06,34.06,100.0,18.4597,18.4597,18.4597,18.4597,100.0
2011-07-25 11:25:00,33.95,34.09,33.95,34.02,2200.0,18.4001,18.476,18.4001,18.4381,2200.0
2011-07-25 11:30:00,34.05,34.05,33.99,33.99,300.0,18.4543,18.4543,18.4218,18.4218,300.0
2011-07-25 11:35:00,34.0,34.0,34.0,34.0,100.0,18.4272,18.4272,18.4272,18.4272,100.0
2011-07-25 11:40:00,33.95,34.04,33.95,33.97,1200.0,18.4001,18.4489,18.4001,18.411,1200.0
2011-07-25 11:45:00,34.03,34.07,34.03,34.07,300.0,18.4435,18.4652,18.4435,18.4652,300.0
2011-07-25 11:50:00,34.08,34.08,33.98,33.98,400.0,18.4706,18.4706,18.4164,18.4164,400.0
2011-07-25 11:55:00,33.96,34.0,33.96,34.0,300.0,18.4055,18.4272,18.4055,18.4272,300.0
2011-07-25 12:00:00,34.01,34.17,34.01,34.12,4000.0,18.4326,18.5194,18.4326,18.4923,4000.0
2011-07-25 12:05:00,34.12,34.12,34.08,34.09,400.0,18.4923,18.4923,18.4706,18.476,400.0
2011-07-25 12:10:00,34.04,34.21,34.04,34.21,3200.0,18.4489,18.541,18.4489,18.541,3200.0
2011-07-25 12:15:00,34.2,34.22,34.2,34.22,1000.0,18.5356,18.5465,18.5356,18.5465,1000.0
2011-07-25 12:20:00,34.21,34.28,34.2,34.28,1800.0,18.541,18.579,18.5356,18.579,1800.0
2011-07-25 12:25:00,34.26,34.26,34.17,34.17,300.0,18.5681,18.5681,18.5194,18.5194,300.0
2011-07-25 12:30:00,34.21,34.37,34.18,34.37,3100.0,18.541,18.6278,18.5248,18.6278,3100.0
2011-07-25 12:35:00,34.44,34.44,34.39,34.4,1200.0,18.6657,18.6657,18.6386,18.644,1200.0
2011-07-25 12:40:00,34.46,34.46,34.36,34.39,2400.0,18.6765,18.6765,18.6223,18.6386,2400.0
2011-07-25 12:45:00,34.4,34.4,34.4,34.4,100.0,18.644,18.644,18.644,18.644,100.0
2011-07-25 12:50:00,34.43,34.43,34.37,34.39,1200.0,18.6603,18.6603,18.6278,18.6386,1200.0
2011-07-25 12:55:00,34.39,34.39,34.39,34.39,100.0,18.6386,18.6386,18.6386,18.6386,100.0
2011-07-25 13:00:00,34.41,34.55,34.41,34.55,4400.0,18.6494,18.7253,18.6494,18.7253,4400.0
2011-07-25 13:05:00,34.65,34.73,34.61,34.66,1800.0,18.7795,18.8229,18.7578,18.7849,1800.0
2011-07-25 13:10:00,34.59,34.59,34.5,34.51,1500.0,18.747,18.747,18.6982,18.7036,1500.0
2011-07-25 13:15:00,34.5,34.58,34.5,34.58,500.0,18.6982,18.7416,18.6982,18.7416,500.0
2011-07-25 13:20:00,34.53,34.55,34.49,34.55,3600.0,18.7145,18.7253,18.6928,18.7253,3600.0
2011-07-25 13:25:00,34.55,34.57,34.53,34.56,3300.0,18.7253,18.7361,18.7145,18.7307,3300.0
2011-07-25 13:30:00,34.55,34.55,34.52,34.52,4700.0,18.7253,18.7253,18.709,18.709,4700.0
2011-07-25 13:35:00,34.53,34.64,34.52,34.55,7100.0,18.7145,18.7741,18.709,18.7253,7100.0
2011-07-25 13:40:00,34.53,34.53,34.52,34.52,1100.0,18.7145,18.7145,18.709,18.709,1100.0
2011-07-25 13:45:00,34.53,34.62,34.52,34.54,9700.0,18.7145,18.7632,18.709,18.7199,9700.0
2011-07-25 13:50:00,34.46,34.63,34.42,34.63,2100.0,18.6765,18.7687,18.6549,18.7687,2100.0
2011-07-25 13:55:00,34.49,34.49,34.49,34.49,600.0,18.6928,18.6928,18.6928,18.6928,600.0
2011-07-25 14:00:00,34.5,34.55,34.48,34.55,3900.0,18.6982,18.7253,18.6874,18.7253,3900.0
2011-07-25 14:05:00,34.52,34.57,34.52,34.57,8300.0,18.709,18.7361,18.709,18.7361,8300.0
2011-07-25 14:10:00,34.55,34.55,34.54,34.55,800.0,18.7253,18.7253,18.7199,18.7253,800.0
2011-07-25 14:15:00,34.55,34.57,34.52,34.52,2200.0,18.7253,18.7361,18.709,18.709,2200.0
2011-07-25 14:20:00,34.53,34.54,34.52,34.54,800.0,18.7145,18.7199,18.709,18.7199,800.0
2011-07-25 14:25:00,34.56,34.56,34.53,34.55,2900.0,18.7307,18.7307,18.7145,18.7253,2900.0
2011-07-25 14:30:00,34.54,34.54,34.51,34.51,300.0,18.7199,18.7199,18.7036,18.7036,300.0
2011-07-25 14:35:00,34.51,34.53,34.48,34.48,600.0,18.7036,18.7145,18.6874,18.6874,600.0
2011-07-25 14:40:00,34.53,34.54,34.49,34.49,700.0,18.7145,18.7199,18.6928,18.6928,700.0
2011-07-25 14:45:00,34.51,34.58,34.46,34.54,3700.0,18.7036,18.7416,18.6765,18.7199,3700.0
2011-07-25 14:50:00,34.55,34.55,34.45,34.46,2300.0,18.7253,18.7253,18.6711,18.6765,2300.0
2011-07-25 14:55:00,34.46,34.71,34.46,34.66,4600.0,18.6765,18.812,18.6765,18.7849,4600.0
2011-07-25 15:00:00,34.49,34.59,34.47,34.49,2000.0,18.6928,18.747,18.682,18.6928,2000.0
2011-07-25 15:05:00,34.46,34.47,34.22,34.22,2600.0,18.6765,18.682,18.5465,18.5465,2600.0
2011-07-25 15:10:00,34.22,34.36,34.13,34.22,5900.0,18.5465,18.6223,18.4977,18.5465,5900.0
2011-07-25 15:15:00,34.3,34.35,34.26,34.26,1500.0,18.5898,18.6169,18.5681,18.5681,1500.0
2011-07-25 15:20:00,34.25,34.38,34.18,34.32,5500.0,18.5627,18.6332,18.5248,18.6007,5500.0
2011-07-25 15:25:00,34.34,34.34,34.19,34.19,800.0,18.6115,18.6115,18.5302,18.5302,800.0
2011-07-25 15:30:00,34.15,34.17,33.99,34.13,8400.0,18.5085,18.5194,18.4218,18.4977,8400.0
2011-07-25 15:35:00,34.1,34.2,34.07,34.17,4200.0,18.4814,18.5356,18.4652,18.5194,4200.0
2011-07-25 15:40:00,34.15,34.27,34.08,34.24,5900.0,18.5085,18.5736,18.4706,18.5573,5900.0
2011-07-25 15:45:00,34.12,34.23,33.92,33.95,6200.0,18.4923,18.5519,18.3839,18.4001,6200.0
2011-07-25 15:50:00,33.96,34.0,33.85,33.86,4400.0,18.4055,18.4272,18.3459,18.3513,4400.0
2011-07-25 15:55:00,33.85,33.88,33.75,33.79,9700.0,18.3459,18.3622,18.2917,18.3134,9700.0
2011-07-26 09:30:00,33.7,33.7,33.67,33.67,1200.0,18.2646,18.2646,18.2484,18.2484,1200.0
2011-07-26 09:35:00,33.79,33.79,33.57,33.68,3300.0,18.3134,18.3134,18.1942,18.2538,3300.0
2011-07-26 09:40:00,33.69,33.7,33.52,33.52,900.0,18.2592,18.2646,18.1671,18.1671,900.0
2011-07-26 09:45:00,33.59,33.63,33.53,33.61,1500.0,18.205,18.2267,18.1725,18.2158,1500.0
2011-07-26 09:50:00,33.62,33.62,33.55,33.59,800.0,18.2213,18.2213,18.1833,18.205,800.0
2011-07-26 09:55:00,33.59,33.6,33.44,33.44,2400.0,18.205,18.2104,18.1237,18.1237,2400.0
2011-07-26 10:00:00,33.36,33.42,33.23,33.23,1500.0,18.0804,18.1129,18.0099,18.0099,1500.0
2011-07-26 10:05:00,33.21,33.23,33.11,33.11,5600.0,17.9991,18.0099,17.9449,17.9449,5600.0
2011-07-26 10:10:00,33.08,33.12,33.01,33.12,900.0,17.9286,17.9503,17.8907,17.9503,900.0
2011-07-26 10:15:00,33.16,33.28,33.16,33.27,3200.0,17.972,18.037,17.972,18.0316,3200.0
2011-07-26 10:20:00,33.22,33.22,33.22,33.22,100.0,18.0045,18.0045,18.0045,18.0045,100.0
2011-07-26 10:25:00,33.27,33.27,33.18,33.23,800.0,18.0316,18.0316,17.9828,18.0099,800.0
2011-07-26 10:30:00,33.18,33.22,33.18,33.21,2900.0,17.9828,18.0045,17.9828,17.9991,2900.0
2011-07-26 10:35:00,33.24,33.25,33.23,33.25,1000.0,18.0153,18.0207,18.0099,18.0207,1000.0
2011-07-26 10:40:00,33.25,33.27,33.22,33.25,1100.0,18.0207,18.0316,18.0045,18.0207,1100.0
2011-07-26 10:45:00,33.25,33.25,33.25,33.25,100.0,18.0207,18.0207,18.0207,18.0207,100.0
2011-07-26 10:50:00,33.25,33.25,33.23,33.23,500.0,18.0207,18.0207,18.0099,18.0099,500.0
2011-07-26 10:55:00,33.25,33.26,33.22,33.24,2700.0,18.0207,18.0262,18.0045,18.0153,2700.0
2011-07-26 11:00:00,33.23,33.27,33.23,33.25,900.0,18.0099,18.0316,18.0099,18.0207,900.0
2011-07-26 11:05:00,33.25,33.25,33.25,33.25,600.0,18.0207,18.0207,18.0207,18.0207,600.0
2011-07-26 11:10:00,33.25,33.25,33.25,33.25,300.0,18.0207,18.0207,18.0207,18.0207,300.0
2011-07-26 11:15:00,33.28,33.28,33.25,33.28,700.0,18.037,18.037,18.0207,18.037,700.0
2011-07-26 11:20:00,33.25,33.28,33.25,33.26,300.0,18.0207,18.037,18.0207,18.0262,300.0
2011-07-26 11:25:00,33.25,33.26,33.25,33.25,400.0,18.0207,18.0262,18.0207,18.0207,400.0
2011-07-26 11:30:00,33.25,33.25,33.25,33.25,300.0,18.0207,18.0207,18.0207,18.0207,300.0
2011-07-26 11:35:00,33.25,33.27,33.24,33.24,2200.0,18.0207,18.0316,18.0153,18.0153,2200.0
2011-07-26 11:40:00,33.24,33.26,33.24,33.26,800.0,18.0153,18.0262,18.0153,18.0262,800.0
2011-07-26 11:45:00,33.26,33.28,33.26,33.28,200.0,18.0262,18.037,18.0262,18.037,200.0
2011-07-26 11:50:00,33.28,33.34,33.28,33.34,400.0,18.037,18.0695,18.037,18.0695,400.0
2011-07-26 11:55:00,33.31,33.43,33.31,33.43,700.0,18.0533,18.1183,18.0533,18.1183,700.0
2011-07-26 12:00:00,33.4,33.4,33.39,33.4,400.0,18.102,18.102,18.0966,18.102,400.0
2011-07-26 12:05:00,33.41,33.44,33.4,33.4,400.0,18.1075,18.1237,18.102,18.102,400.0
2011-07-26 12:10:00,33.42,33.42,33.42,33.42,400.0,18.1129,18.1129,18.1129,18.1129,400.0
2011-07-26 12:15:00,33.42,33.46,33.4,33.43,40600.0,18.1129,18.1346,18.102,18.1183,40600.0
2011-07-26 12:20:00,33.43,33.43,33.43,33.43,0.0,18.1183,18.1183,18.1183,18.1183,0.0
2011-07-26 12:25:00,33.43,33.43,33.43,33.43,0.0,18.1183,18.1183,18.1183,18.1183,0.0
2011-07-26 12:30:00,33.43,33.43,33.39,33.39,400.0,18.1183,18.1183,18.0966,18.0966,400.0
2011-07-26 12:35:00,33.39,33.39,33.37,33.37,1700.0,18.0966,18.0966,18.0858,18.0858,1700.0
2011-07-26 12:40:00,33.37,33.38,33.37,33.38,300.0,18.0858,18.0912,18.0858,18.0912,300.0
2011-07-26 12:45:00,33.37,33.37,33.37,33.37,700.0,18.0858,18.0858,18.0858,18.0858,700.0
2011-07-26 12:50:00,33.37,33.37,33.32,33.33,1300.0,18.0858,18.0858,18.0587,18.0641,1300.0
2011-07-26 12:55:00,33.33,33.42,33.33,33.42,700.0,18.0641,18.1129,18.0641,18.1129,700.0
2011-07-26 13:00:00,33.35,33.35,33.35,33.35,100.0,18.0749,18.0749,18.0749,18.0749,100.0
2011-07-26 13:05:00,33.36,33.36,33.34,33.34,300.0,18.0804,18.0804,18.0695,18.0695,300.0
2011-07-26 13:10:00,33.34,33.37,33.34,33.37,1300.0,18.0695,18.0858,18.0695,18.0858,1300.0
2011-07-26 13:15:00,33.38,33.42,33.38,33.41,1200.0,18.0912,18.1129,18.0912,18.1075,1200.0
2011-07-26 13:20:00,33.38,33.42,33.38,33.41,1400.0,18.0912,18.1129,18.0912,18.1075,1400.0
2011-07-26 13:25:00,33.45,33.45,33.41,33.41,500.0,18.1291,18.1291,18.1075,18.1075,500.0
2011-07-26 13:30:00,33.42,33.42,33.42,33.42,100.0,18.1129,18.1129,18.1129,18.1129,100.0
2011-07-26 13:35:00,33.43,33.47,33.43,33.47,500.0,18.1183,18.14,18.1183,18.14,500.0
2011-07-26 13:40:00,33.45,33.5,33.45,33.49,1900.0,18.1291,18.1562,18.1291,18.1508,1900.0
2011-07-26 13:45:00,33.54,33.54,33.53,33.53,200.0,18.1779,18.1779,18.1725,18.1725,200.0
2011-07-26 13:50:00,33.49,33.54,33.47,33.47,800.0,18.1508,18.1779,18.14,18.14,800.0
2011-07-26 13:55:00,33.49,33.5,33.49,33.5,200.0,18.1508,18.1562,18.1508,18.1562,200.0
2011-07-26 14:00:00,33.49,33.57,33.46,33.55,3000.0,18.1508,18.1942,18.1346,18.1833,3000.0
2011-07-26 14:05:00,33.52,33.52,33.5,33.5,600.0,18.1671,18.1671,18.1562,18.1562,600.0
2011-07-26 14:10:00,33.5,33.58,33.48,33.57,5200.0,18.1562,18.1996,18.1454,18.1942,5200.0
2011-07-26 14:15:00,33.58,33.7,33.58,33.66,600.0,18.1996,18.2646,18.1996,18.2429,600.0
2011-07-26 14:20:00,33.59,33.6,33.57,33.59,1000.0,18.205,18.2104,18.1942,18.205,1000.0
2011-07-26 14:25:00,33.61,33.61,33.61,33.61,600.0,18.2158,18.2158,18.2158,18.2158,600.0
2011-07-26 14:30:00,33.61,33.65,33.57,33.59,1700.0,18.2158,18.2375,18.1942,18.205,1700.0
2011-07-26 14:35:00,33.63,33.69,33.63,33.63,2500.0,18.2267,18.2592,18.2267,18.2267,2500.0
2011-07-26 14:40:00,33.66,33.66,33.6,33.6,500.0,18.2429,18.2429,18.2104,18.2104,500.0
2011-07-26 14:45:00,33.63,33.63,33.55,33.55,1300.0,18.2267,18.2267,18.1833,18.1833,1300.0
2011-07-26 14:50:00,33.55,33.55,33.49,33.49,1200.0,18.1833,18.1833,18.1508,18.1508,1200.0
2011-07-26 14:55:00,33.52,33.55,33.48,33.48,1300.0,18.1671,18.1833,18.1454,18.1454,1300.0
2011-07-26 15:00:00,33.49,33.5,33.48,33.49,1300.0,18.1508,18.1562,18.1454,18.1508,1300.0
2011-07-26 15:05:00,33.49,33.5,33.48,33.5,1400.0,18.1508,18.1562,18.1454,18.1562,1400.0
2011-07-26 15:10:00,33.51,33.6,33.51,33.6,3300.0,18.1617,18.2104,18.1617,18.2104,3300.0
2011-07-26 15:15:00,33.61,33.64,33.55,33.55,1800.0,18.2158,18.2321,18.1833,18.1833,1800.0
2011-07-26 15:20:00,33.55,33.55,33.55,33.55,200.0,18.1833,18.1833,18.1833,18.1833,200.0
2011-07-26 15:25:00,33.55,33.56,33.48,33.49,2200.0,18.1833,18.1888,18.1454,18.1508,2200.0
2011-07-26 15:30:00,33.49,33.54,33.49,33.52,2700.0,18.1508,18.1779,18.1508,18.1671,2700.0
2011-07-26 15:35:00,33.52,33.55,33.46,33.46,8600.0,18.1671,18.1833,18.1346,18.1346,8600.0
2011-07-26 15:40:00,33.48,33.48,33.44,33.45,5000.0,18.1454,18.1454,18.1237,18.1291,5000.0
2011-07-26 15:45:00,33.46,33.5,33.42,33.45,5800.0,18.1346,18.1562,18.1129,18.1291,5800.0
2011-07-26 15:50:00,33.46,33.48,33.45,33.47,7200.0,18.1346,18.1454,18.1291,18.14,7200.0
2011-07-26 15:55:00,33.47,33.51,33.45,33.5,12000.0,18.14,18.1617,18.1291,18.1562,12000.0
2011-07-27 09:30:00,33.48,33.62,33.48,33.54,1100.0,18.1454,18.2213,18.1454,18.1779,1100.0
2011-07-27 09:35:00,33.54,33.54,33.54,33.54,0.0,18.1779,18.1779,18.1779,18.1779,0.0
2011-07-27 09:40:00,33.5,33.52,33.5,33.5,800.0,18.1562,18.1671,18.1562,18.1562,800.0
2011-07-27 09:45:00,33.5,33.67,33.48,33.67,3100.0,18.1562,18.2484,18.1454,18.2484,3100.0
2011-07-27 09:50:00,33.67,33.68,33.56,33.57,2900.0,18.2484,18.2538,18.1888,18.1942,2900.0
2011-07-27 09:55:00,33.5,33.5,33.45,33.5,1100.0,18.1562,18.1562,18.1291,18.1562,1100.0
2011-07-27 10:00:00,33.48,33.48,33.45,33.45,600.0,18.1454,18.1454,18.1291,18.1291,600.0
2011-07-27 10:05:00,33.45,33.47,33.41,33.46,3400.0,18.1291,18.14,18.1075,18.1346,3400.0
2011-07-27 10:10:00,33.41,33.41,33.36,33.38,2000.0,18.1075,18.1075,18.0804,18.0912,2000.0
2011-07-27 10:15:00,33.43,33.43,33.4,33.41,1600.0,18.1183,18.1183,18.102,18.1075,1600.0
2011-07-27 10:20:00,33.41,33.46,33.36,33.4,3400.0,18.1075,18.1346,18.0804,18.102,3400.0
2011-07-27 10:25:00,33.36,33.36,33.36,33.36,1000.0,18.0804,18.0804,18.0804,18.0804,1000.0
2011-07-27 10:30:00,33.31,33.32,33.31,33.32,1900.0,18.0533,18.0587,18.0533,18.0587,1900.0
2011-07-27 10:35:00,33.32,33.32,33.32,33.32,0.0,18.0587,18.0587,18.0587,18.0587,0.0
2011-07-27 10:40:00,33.32,33.33,33.23,33.23,1000.0,18.0587,18.0641,18.0099,18.0099,1000.0
2011-07-27 10:45:00,33.23,33.23,33.23,33.23,0.0,18.0099,18.0099,18.0099,18.0099,0.0
2011-07-27 10:50:00,33.22,33.28,33.22,33.24,1000.0,18.0045,18.037,18.0045,18.0153,1000.0
2011-07-27 10:55:00,33.3,33.31,33.3,33.31,900.0,18.0478,18.0533,18.0478,18.0533,900.0
2011-07-27 11:00:00,33.31,33.31,33.31,33.31,0.0,18.0533,18.0533,18.0533,18.0533,0.0
2011-07-27 11:05:00,33.3,33.31,33.3,33.31,300.0,18.0478,18.0533,18.0478,18.0533,300.0
2011-07-27 11:10:00,33.31,33.44,33.31,33.44,1100.0,18.0533,18.1237,18.0533,18.1237,1100.0
2011-07-27 11:15:00,33.47,33.47,33.47,33.47,200.0,18.14,18.14,18.14,18.14,200.0
2011-07-27 11:20:00,33.46,33.46,33.46,33.46,300.0,18.1346,18.1346,18.1346,18.1346,300.0
2011-07-27 11:25:00,33.48,33.48,33.48,33.48,100.0,18.1454,18.1454,18.1454,18.1454,100.0
2011-07-27 11:30:00,33.55,33.62,33.55,33.61,800.0,18.1833,18.2213,18.1833,18.2158,800.0
2011-07-27 11:35:00,33.56,33.63,33.54,33.54,700.0,18.1888,18.2267,18.1779,18.1779,700.0
2011-07-27 11:40:00,33.51,33.53,33.51,33.53,400.0,18.1617,18.1725,18.1617,18.1725,400.0
2011-07-27 11:45:00,33.52,33.52,33.52,33.52,200.0,18.1671,18.1671,18.1671,18.1671,200.0
2011-07-27 11:50:00,33.52,33.54,33.47,33.47,900.0,18.1671,18.1779,18.14,18.14,900.0
2011-07-27 11:55:00,33.45,33.45,33.45,33.45,200.0,18.1291,18.1291,18.1291,18.1291,200.0
2011-07-27 12:00:00,33.45,33.52,33.45,33.51,1800.0,18.1291,18.1671,18.1291,18.1617,1800.0
2011-07-27 12:05:00,33.54,33.73,33.54,33.68,2700.0,18.1779,18.2809,18.1779,18.2538,2700.0
2011-07-27 12:10:00,33.68,33.83,33.68,33.75,900.0,18.2538,18.3351,18.2538,18.2917,900.0
2011-07-27 12:15:00,33.79,33.79,33.69,33.69,900.0,18.3134,18.3134,18.2592,18.2592,900.0
2011-07-27 12:20:00,33.7,33.74,33.69,33.74,500.0,18.2646,18.2863,18.2592,18.2863,500.0
2011-07-27 12:25:00,33.73,33.74,33.7,33.73,1300.0,18.2809,18.2863,18.2646,18.2809,1300.0
2011-07-27 12:30:00,33.76,33.77,33.76,33.77,400.0,18.2971,18.3026,18.2971,18.3026,400.0
2011-07-27 12:35:00,33.76,33.8,33.72,33.72,2900.0,18.2971,18.3188,18.2755,18.2755,2900.0
2011-07-27 12:40:00,33.72,33.76,33.72,33.76,300.0,18.2755,18.2971,18.2755,18.2971,300.0
2011-07-27 12:45:00,33.77,33.79,33.75,33.75,300.0,18.3026,18.3134,18.2917,18.2917,300.0
2011-07-27 12:50:00,33.76,33.79,33.75,33.79,600.0,18.2971,18.3134,18.2917,18.3134,600.0
2011-07-27 12:55:00,33.79,33.85,33.77,33.77,900.0,18.3134,18.3459,18.3026,18.3026,900.0
2011-07-27 13:00:00,33.74,33.74,33.74,33.74,100.0,18.2863,18.2863,18.2863,18.2863,100.0
2011-07-27 13:05:00,33.77,33.84,33.74,33.84,1000.0,18.3026,18.3405,18.2863,18.3405,1000.0
2011-07-27 13:10:00,33.79,33.8,33.79,33.79,700.0,18.3134,18.3188,18.3134,18.3134,700.0
2011-07-27 13:15:00,33.78,33.8,33.78,33.79,1400.0,18.308,18.3188,18.308,18.3134,1400.0
2011-07-27 13:20:00,33.79,33.79,33.77,33.77,1300.0,18.3134,18.3134,18.3026,18.3026,1300.0
2011-07-27 13:25:00,33.78,33.78,33.74,33.77,600.0,18.308,18.308,18.2863,18.3026,600.0
2011-07-27 13:30:00,33.73,33.8,33.7,33.8,900.0,18.2809,18.3188,18.2646,18.3188,900.0
2011-07-27 13:35:00,33.8,33.8,33.8,33.8,0.0,18.3188,18.3188,18.3188,18.3188,0.0
2011-07-27 13:40:00,33.76,33.8,33.76,33.8,2600.0,18.2971,18.3188,18.2971,18.3188,2600.0
2011-07-27 13:45:00,33.8,33.8,33.8,33.8,400.0,18.3188,18.3188,18.3188,18.3188,400.0
2011-07-27 13:50:00,33.8,33.8,33.79,33.79,600.0,18.3188,18.3188,18.3134,18.3134,600.0
2011-07-27 13:55:00,33.8,33.8,33.79,33.8,1100.0,18.3188,18.3188,18.3134,18.3188,1100.0
2011-07-27 14:00:00,33.8,33.8,33.73,33.74,2800.0,18.3188,18.3188,18.2809,18.2863,2800.0
2011-07-27 14:05:00,33.77,33.77,33.73,33.75,800.0,18.3026,18.3026,18.2809,18.2917,800.0
2011-07-27 14:10:00,33.74,33.75,33.74,33.75,600.0,18.2863,18.2917,18.2863,18.2917,600.0
2011-07-27 14:15:00,33.74,33.74,33.71,33.71,700.0,18.2863,18.2863,18.27,18.27,700.0
2011-07-27 14:20:00,33.77,33.77,33.73,33.73,300.0,18.3026,18.3026,18.2809,18.2809,300.0
2011-07-27 14:25:00,33.75,33.75,33.74,33.75,500.0,18.2917,18.2917,18.2863,18.2917,500.0
2011-07-27 14:30:00,33.74,33.74,33.7,33.71,2000.0,18.2863,18.2863,18.2646,18.27,2000.0
2011-07-27 14:35:00,33.71,33.71,33.7,33.71,1100.0,18.27,18.27,18.2646,18.27,1100.0
2011-07-27 14:40:00,33.71,33.71,33.7,33.71,500.0,18.27,18.27,18.2646,18.27,500.0
2011-07-27 14:45:00,33.71,33.71,33.7,33.7,300.0,18.27,18.27,18.2646,18.2646,300.0
2011-07-27 14:50:00,33.71,33.71,33.65,33.66,1500.0,18.27,18.27,18.2375,18.2429,1500.0
2011-07-27 14:55:00,33.67,33.67,33.66,33.66,300.0,18.2484,18.2484,18.2429,18.2429,300.0
2011-07-27 15:00:00,33.67,33.67,33.67,33.67,1100.0,18.2484,18.2484,18.2484,18.2484,1100.0
2011-07-27 15:05:00,33.69,33.69,33.67,33.67,600.0,18.2592,18.2592,18.2484,18.2484,600.0
2011-07-27 15:10:00,33.67,33.7,33.67,33.7,1700.0,18.2484,18.2646,18.2484,18.2646,1700.0
2011-07-27 15:15:00,33.72,33.73,33.7,33.7,1300.0,18.2755,18.2809,18.2646,18.2646,1300.0
2011-07-27 15:20:00,33.7,33.7,33.65,33.65,4300.0,18.2646,18.2646,18.2375,18.2375,4300.0
2011-07-27 15:25:00,33.66,33.67,33.57,33.58,4400.0,18.2429,18.2484,18.1942,18.1996,4400.0
2011-07-27 15:30:00,33.58,33.58,33.52,33.52,3800.0,18.1996,18.1996,18.1671,18.1671,3800.0
2011-07-27 15:35:00,33.52,33.53,33.52,33.52,2200.0,18.1671,18.1725,18.1671,18.1671,2200.0
2011-07-27 15:40:00,33.52,33.52,33.43,33.44,4400.0,18.1671,18.1671,18.1183,18.1237,4400.0
2011-07-27 15:45:00,33.43,33.43,33.32,33.33,10400.0,18.1183,18.1183,18.0587,18.0641,10400.0
2011-07-27 15:50:00,33.33,33.39,33.32,33.39,5200.0,18.0641,18.0966,18.0587,18.0966,5200.0
2011-07-27 15:55:00,33.4,33.58,33.39,33.57,15000.0,18.102,18.1996,18.0966,18.1942,15000.0
2011-07-28 09:30:00,33.55,33.58,33.55,33.57,1100.0,18.1833,18.1996,18.1833,18.1942,1100.0
2011-07-28 09:35:00,33.58,33.61,33.58,33.61,600.0,18.1996,18.2158,18.1996,18.2158,600.0
2011-07-28 09:40:00,33.61,33.63,33.6,33.6,900.0,18.2158,18.2267,18.2104,18.2104,900.0
2011-07-28 09:45:00,33.61,33.66,33.56,33.57,1000.0,18.2158,18.2429,18.1888,18.1942,1000.0
2011-07-28 09:50:00,33.61,33.74,33.61,33.74,500.0,18.2158,18.2863,18.2158,18.2863,500.0
2011-07-28 09:55:00,33.75,33.75,33.73,33.75,4500.0,18.2917,18.2917,18.2809,18.2917,4500.0
2011-07-28 10:00:00,33.75,33.75,33.65,33.65,700.0,18.2917,18.2917,18.2375,18.2375,700.0
2011-07-28 10:05:00,33.64,33.64,33.6,33.6,200.0,18.2321,18.2321,18.2104,18.2104,200.0
2011-07-28 10:10:00,33.6,33.6,33.6,33.6,0.0,18.2104,18.2104,18.2104,18.2104,0.0
2011-07-28 10:15:00,33.69,33.7,33.69,33.69,800.0,18.2592,18.2646,18.2592,18.2592,800.0
2011-07-28 10:20:00,33.7,33.7,33.64,33.7,900.0,18.2646,18.2646,18.2321,18.2646,900.0
2011-07-28 10:25:00,33.7,33.7,33.7,33.7,0.0,18.2646,18.2646,18.2646,18.2646,0.0
2011-07-28 10:30:00,33.65,33.65,33.65,33.65,300.0,18.2375,18.2375,18.2375,18.2375,300.0
2011-07-28 10:35:00,33.65,33.68,33.64,33.68,700.0,18.2375,18.2538,18.2321,18.2538,700.0
2011-07-28 10:40:00,33.7,33.74,33.7,33.74,800.0,18.2646,18.2863,18.2646,18.2863,800.0
2011-07-28 10:45:00,33.7,33.75,33.7,33.75,400.0,18.2646,18.2917,18.2646,18.2917,400.0
2011-07-28 10:50:00,33.75,33.75,33.71,33.73,1300.0,18.2917,18.2917,18.27,18.2809,1300.0
2011-07-28 10:55:00,33.72,33.72,33.7,33.7,500.0,18.2755,18.2755,18.2646,18.2646,500.0
2011-07-28 11:00:00,33.71,33.71,33.7,33.7,1200.0,18.27,18.27,18.2646,18.2646,1200.0
2011-07-28 11:05:00,33.7,33.71,33.7,33.71,300.0,18.2646,18.27,18.2646,18.27,300.0
2011-07-28 11:10:00,33.7,33.71,33.7,33.7,1100.0,18.2646,18.27,18.2646,18.2646,1100.0
2011-07-28 11:15:00,33.71,33.71,33.68,33.69,1100.0,18.27,18.27,18.2538,18.2592,1100.0
2011-07-28 11:20:00,33.69,33.74,33.69,33.74,1300.0,18.2592,18.2863,18.2592,18.2863,1300.0
2011-07-28 11:25:00,33.7,33.74,33.7,33.72,5900.0,18.2646,18.2863,18.2646,18.2755,5900.0
2011-07-28 11:30:00,33.73,33.73,33.7,33.7,300.0,18.2809,18.2809,18.2646,18.2646,300.0
2011-07-28 11:35:00,33.7,33.7,33.7,33.7,0.0,18.2646,18.2646,18.2646,18.2646,0.0
2011-07-28 11:40:00,33.7,33.73,33.7,33.71,900.0,18.2646,18.2809,18.2646,18.27,900.0
2011-07-28 11:45:00,33.75,34.18,33.75,33.95,24700.0,18.2917,18.5248,18.2917,18.4001,24700.0
2011-07-28 11:50:00,33.95,33.95,33.95,33.95,0.0,18.4001,18.4001,18.4001,18.4001,0.0
2011-07-28 11:55:00,33.95,33.96,33.95,33.96,1200.0,18.4001,18.4055,18.4001,18.4055,1200.0
2011-07-28 12:00:00,33.98,34.11,33.98,34.11,700.0,18.4164,18.4868,18.4164,18.4868,700.0
2011-07-28 12:05:00,34.22,34.22,34.2,34.22,1100.0,18.5465,18.5465,18.5356,18.5465,1100.0
2011-07-28 12:10:00,34.21,34.21,34.2,34.2,600.0,18.541,18.541,18.5356,18.5356,600.0
2011-07-28 12:15:00,34.16,34.16,34.16,34.16,100.0,18.5139,18.5139,18.5139,18.5139,100.0
2011-07-28 12:20:00,34.18,34.18,34.18,34.18,300.0,18.5248,18.5248,18.5248,18.5248,300.0
2011-07-28 12:25:00,34.21,34.26,34.21,34.24,600.0,18.541,18.5681,18.541,18.5573,600.0
2011-07-28 12:30:00,34.29,34.29,34.29,34.29,100.0,18.5844,18.5844,18.5844,18.5844,100.0
2011-07-28 12:35:00,34.28,34.29,34.25,34.29,1100.0,18.579,18.5844,18.5627,18.5844,1100.0
2011-07-28 12:40:00,34.25,34.25,34.24,34.24,200.0,18.5627,18.5627,18.5573,18.5573,200.0
2011-07-28 12:45:00,34.28,34.37,34.28,34.37,1900.0,18.579,18.6278,18.579,18.6278,1900.0
2011-07-28 12:50:00,34.39,34.39,34.29,34.33,2100.0,18.6386,18.6386,18.5844,18.6061,2100.0
2011-07-28 12:55:00,34.37,34.39,34.36,34.37,800.0,18.6278,18.6386,18.6223,18.6278,800.0
2011-07-28 13:00:00,34.37,34.37,34.37,34.37,0.0,18.6278,18.6278,18.6278,18.6278,0.0
2011-07-28 13:05:00,34.39,34.43,34.39,34.43,700.0,18.6386,18.6603,18.6386,18.6603,700.0
2011-07-28 13:10:00,34.47,34.57,34.47,34.52,1100.0,18.682,18.7361,18.682,18.709,1100.0
2011-07-28 13:15:00,34.52,34.54,34.49,34.49,1100.0,18.709,18.7199,18.6928,18.6928,1100.0
2011-07-28 13:20:00,34.49,34.49,34.4,34.41,1500.0,18.6928,18.6928,18.644,18.6494,1500.0
2011-07-28 13:25:00,34.4,34.52,34.4,34.48,1700.0,18.644,18.709,18.644,18.6874,1700.0
2011-07-28 13:30:00,34.53,34.53,34.48,34.48,500.0,18.7145,18.7145,18.6874,18.6874,500.0
2011-07-28 13:35:00,34.47,34.58,34.47,34.54,900.0,18.682,18.7416,18.682,18.7199,900.0
2011-07-28 13:40:00,34.51,34.54,34.47,34.51,2200.0,18.7036,18.7199,18.682,18.7036,2200.0
2011-07-28 13:45:00,34.56,34.56,34.36,34.37,1600.0,18.7307,18.7307,18.6223,18.6278,1600.0
2011-07-28 13:50:00,34.44,34.46,34.44,34.46,400.0,18.6657,18.6765,18.6657,18.6765,400.0
2011-07-28 13:55:00,34.43,34.44,34.43,34.44,300.0,18.6603,18.6657,18.6603,18.6657,300.0
2011-07-28 14:00:00,34.48,34.5,34.48,34.5,500.0,18.6874,18.6982,18.6874,18.6982,500.0
2011-07-28 14:05:00,34.49,34.49,34.35,34.37,2000.0,18.6928,18.6928,18.6169,18.6278,2000.0
2011-07-28 14:10:00,34.38,34.43,34.37,34.38,4700.0,18.6332,18.6603,18.6278,18.6332,4700.0
2011-07-28 14:15:00,34.39,34.4,34.37,34.37,1000.0,18.6386,18.644,18.6278,18.6278,1000.0
2011-07-28 14:20:00,34.4,34.4,34.39,34.4,400.0,18.644,18.644,18.6386,18.644,400.0
2011-07-28 14:25:00,34.4,34.4,34.37,34.37,900.0,18.644,18.644,18.6278,18.6278,900.0
2011-07-28 14:30:00,34.42,34.44,34.42,34.43,2200.0,18.6549,18.6657,18.6549,18.6603,2200.0
2011-07-28 14:35:00,34.39,34.43,34.39,34.41,800.0,18.6386,18.6603,18.6386,18.6494,800.0
2011-07-28 14:40:00,34.41,34.41,34.4,34.41,1000.0,18.6494,18.6494,18.644,18.6494,1000.0
2011-07-28 14:45:00,34.39,34.41,34.39,34.41,300.0,18.6386,18.6494,18.6386,18.6494,300.0
2011-07-28 14:50:00,34.4,34.42,34.4,34.41,1500.0,18.644,18.6549,18.644,18.6494,1500.0
2011-07-28 14:55:00,34.41,34.45,34.4,34.42,1800.0,18.6494,18.6711,18.644,18.6549,1800.0
2011-07-28 15:00:00,34.41,34.41,34.39,34.41,700.0,18.6494,18.6494,18.6386,18.6494,700.0
2011-07-28 15:05:00,34.4,34.41,34.4,34.4,900.0,18.644,18.6494,18.644,18.644,900.0
2011-07-28 15:10:00,34.4,34.4,34.31,34.33,900.0,18.644,18.644,18.5952,18.6061,900.0
2011-07-28 15:15:00,34.34,34.38,34.28,34.28,7400.0,18.6115,18.6332,18.579,18.579,7400.0
2011-07-28 15:20:00,34.26,34.26,34.18,34.18,700.0,18.5681,18.5681,18.5248,18.5248,700.0
2011-07-28 15:25:00,34.19,34.19,34.15,34.19,1000.0,18.5302,18.5302,18.5085,18.5302,1000.0
2011-07-28 15:30:00,34.22,34.3,34.22,34.3,900.0,18.5465,18.5898,18.5465,18.5898,900.0
2011-07-28 15:35:00,34.27,34.3,34.22,34.3,1900.0,18.5736,18.5898,18.5465,18.5898,1900.0
2011-07-28 15:40:00,34.4,34.4,34.33,34.36,2400.0,18.644,18.644,18.6061,18.6223,2400.0
2011-07-28 15:45:00,34.38,34.4,34.33,34.39,3800.0,18.6332,18.644,18.6061,18.6386,3800.0
2011-07-28 15:50:00,34.38,34.41,34.33,34.36,5500.0,18.6332,18.6494,18.6061,18.6223,5500.0
2011-07-28 15:55:00,34.36,34.36,34.35,34.36,1500.0,18.6223,18.6223,18.6169,18.6223,1500.0
2011-07-29 09:30:00,33.97,33.97,33.54,33.89,700.0,18.411,18.411,18.1779,18.3676,700.0
2011-07-29 09:35:00,33.89,33.89,33.79,33.79,800.0,18.3676,18.3676,18.3134,18.3134,800.0
2011-07-29 09:40:00,33.8,33.8,33.47,33.47,600.0,18.3188,18.3188,18.14,18.14,600.0
2011-07-29 09:45:00,33.49,33.49,33.44,33.44,300.0,18.1508,18.1508,18.1237,18.1237,300.0
2011-07-29 09:50:00,33.76,33.76,33.65,33.75,2200.0,18.2971,18.2971,18.2375,18.2917,2200.0
2011-07-29 09:55:00,33.64,33.74,33.64,33.74,300.0,18.2321,18.2863,18.2321,18.2863,300.0
2011-07-29 10:00:00,33.75,33.75,33.68,33.68,1300.0,18.2917,18.2917,18.2538,18.2538,1300.0
2011-07-29 10:05:00,33.68,33.68,33.68,33.68,0.0,18.2538,18.2538,18.2538,18.2538,0.0
2011-07-29 10:10:00,33.72,33.72,33.71,33.71,200.0,18.2755,18.2755,18.27,18.27,200.0
2011-07-29 10:15:00,33.71,33.71,33.69,33.69,300.0,18.27,18.27,18.2592,18.2592,300.0
2011-07-29 10:20:00,33.77,33.8,33.77,33.8,200.0,18.3026,18.3188,18.3026,18.3188,200.0
2011-07-29 10:25:00,33.8,33.8,33.8,33.8,0.0,18.3188,18.3188,18.3188,18.3188,0.0
2011-07-29 10:30:00,33.8,33.8,33.8,33.8,100.0,18.3188,18.3188,18.3188,18.3188,100.0
2011-07-29 10:35:00,33.8,33.8,33.8,33.8,0.0,18.3188,18.3188,18.3188,18.3188,0.0
2011-07-29 10:40:00,33.74,33.74,33.74,33.74,100.0,18.2863,18.2863,18.2863,18.2863,100.0
2011-07-29 10:45:00,33.8,33.8,33.77,33.8,1200.0,18.3188,18.3188,18.3026,18.3188,1200.0
2011-07-29 10:50:00,33.8,33.8,33.8,33.8,2600.0,18.3188,18.3188,18.3188,18.3188,2600.0
2011-07-29 10:55:00,33.8,33.81,33.8,33.81,2900.0,18.3188,18.3242,18.3188,18.3242,2900.0
2011-07-29 11:00:00,33.82,33.82,33.74,33.74,1600.0,18.3297,18.3297,18.2863,18.2863,1600.0
2011-07-29 11:05:00,33.8,33.87,33.8,33.8,3300.0,18.3188,18.3568,18.3188,18.3188,3300.0
2011-07-29 11:10:00,33.8,33.85,33.8,33.8,800.0,18.3188,18.3459,18.3188,18.3188,800.0
2011-07-29 11:15:00,33.85,33.85,33.77,33.77,1700.0,18.3459,18.3459,18.3026,18.3026,1700.0
2011-07-29 11:20:00,33.64,33.64,33.64,33.64,600.0,18.2321,18.2321,18.2321,18.2321,600.0
2011-07-29 11:25:00,33.64,33.64,33.64,33.64,100.0,18.2321,18.2321,18.2321,18.2321,100.0
2011-07-29 11:30:00,33.61,33.62,33.56,33.6,700.0,18.2158,18.2213,18.1888,18.2104,700.0
2011-07-29 11:35:00,33.63,33.76,33.63,33.76,400.0,18.2267,18.2971,18.2267,18.2971,400.0
2011-07-29 11:40:00,33.61,33.67,33.56,33.67,600.0,18.2158,18.2484,18.1888,18.2484,600.0
2011-07-29 11:45:00,33.65,33.65,33.65,33.65,100.0,18.2375,18.2375,18.2375,18.2375,100.0
2011-07-29 11:50:00,33.65,33.65,33.65,33.65,0.0,18.2375,18.2375,18.2375,18.2375,0.0
2011-07-29 11:55:00,33.76,33.84,33.76,33.83,1400.0,18.2971,18.3405,18.2971,18.3351,1400.0
2011-07-29 12:00:00,33.8,33.8,33.7,33.7,600.0,18.3188,18.3188,18.2646,18.2646,600.0
2011-07-29 12:05:00,33.74,33.74,33.74,33.74,100.0,18.2863,18.2863,18.2863,18.2863,100.0
2011-07-29 12:10:00,33.7,33.7,33.68,33.68,200.0,18.2646,18.2646,18.2538,18.2538,200.0
2011-07-29 12:15:00,33.64,33.65,33.64,33.65,200.0,18.2321,18.2375,18.2321,18.2375,200.0
2011-07-29 12:20:00,33.68,33.68,33.67,33.67,300.0,18.2538,18.2538,18.2484,18.2484,300.0
2011-07-29 12:25:00,33.65,33.65,33.65,33.65,200.0,18.2375,18.2375,18.2375,18.2375,200.0
2011-07-29 12:30:00,33.63,33.63,33.63,33.63,800.0,18.2267,18.2267,18.2267,18.2267,800.0
2011-07-29 12:35:00,33.54,33.54,33.52,33.52,200.0,18.1779,18.1779,18.1671,18.1671,200.0
2011-07-29 12:40:00,33.57,33.57,33.57,33.57,500.0,18.1942,18.1942,18.1942,18.1942,500.0
2011-07-29 12:45:00,33.57,33.57,33.57,33.57,0.0,18.1942,18.1942,18.1942,18.1942,0.0
2011-07-29 12:50:00,33.51,33.51,33.5,33.5,1000.0,18.1617,18.1617,18.1562,18.1562,1000.0
2011-07-29 12:55:00,33.52,33.52,33.52,33.52,100.0,18.1671,18.1671,18.1671,18.1671,100.0
2011-07-29 13:00:00,33.53,33.53,33.53,33.53,100.0,18.1725,18.1725,18.1725,18.1725,100.0
2011-07-29 13:05:00,33.55,33.71,33.55,33.66,700.0,18.1833,18.27,18.1833,18.2429,700.0
2011-07-29 13:10:00,33.64,33.64,33.64,33.64,200.0,18.2321,18.2321,18.2321,18.2321,200.0
2011-07-29 13:15:00,33.64,33.64,33.64,33.64,0.0,18.2321,18.2321,18.2321,18.2321,0.0
2011-07-29 13:20:00,33.64,33.64,33.64,33.64,0.0,18.2321,18.2321,18.2321,18.2321,0.0
2011-07-29 13:25:00,33.71,33.71,33.71,33.71,100.0,18.27,18.27,18.27,18.27,100.0
2011-07-29 13:30:00,33.68,33.8,33.68,33.8,22900.0,18.2538,18.3188,18.2538,18.3188,22900.0
2011-07-29 13:35:00,33.82,33.82,33.82,33.82,100.0,18.3297,18.3297,18.3297,18.3297,100.0
2011-07-29 13:40:00,33.91,33.91,33.87,33.87,200.0,18.3784,18.3784,18.3568,18.3568,200.0
2011-07-29 13:45:00,33.91,33.98,33.91,33.98,500.0,18.3784,18.4164,18.3784,18.4164,500.0
2011-07-29 13:50:00,33.98,33.98,33.98,33.98,0.0,18.4164,18.4164,18.4164,18.4164,0.0
2011-07-29 13:55:00,33.96,33.96,33.96,33.96,100.0,18.4055,18.4055,18.4055,18.4055,100.0
2011-07-29 14:00:00,33.99,33.99,33.93,33.93,600.0,18.4218,18.4218,18.3893,18.3893,600.0
2011-07-29 14:05:00,34.1,34.11,34.1,34.11,300.0,18.4814,18.4868,18.4814,18.4868,300.0
2011-07-29 14:10:00,34.03,34.04,33.8,33.95,2800.0,18.4435,18.4489,18.3188,18.4001,2800.0
2011-07-29 14:15:00,33.95,33.95,33.95,33.95,0.0,18.4001,18.4001,18.4001,18.4001,0.0
2011-07-29 14:20:00,33.93,33.93,33.89,33.92,300.0,18.3893,18.3893,18.3676,18.3839,300.0
2011-07-29 14:25:00,33.95,33.95,33.95,33.95,200.0,18.4001,18.4001,18.4001,18.4001,200.0
2011-07-29 14:30:00,33.95,33.95,33.95,33.95,0.0,18.4001,18.4001,18.4001,18.4001,0.0
2011-07-29 14:35:00,33.92,33.92,33.92,33.92,100.0,18.3839,18.3839,18.3839,18.3839,100.0
2011-07-29 14:40:00,33.97,33.97,33.94,33.94,200.0,18.411,18.411,18.3947,18.3947,200.0
2011-07-29 14:45:00,33.94,33.94,33.94,33.94,0.0,18.3947,18.3947,18.3947,18.3947,0.0
2011-07-29 14:50:00,33.94,33.94,33.94,33.94,0.0,18.3947,18.3947,18.3947,18.3947,0.0
2011-07-29 14:55:00,33.96,33.96,33.93,33.95,300.0,18.4055,18.4055,18.3893,18.4001,300.0
2011-07-29 15:00:00,33.86,33.87,33.85,33.87,300.0,18.3513,18.3568,18.3459,18.3568,300.0
2011-07-29 15:05:00,33.88,33.88,33.85,33.85,200.0,18.3622,18.3622,18.3459,18.3459,200.0
2011-07-29 15:10:00,33.82,33.82,33.82,33.82,100.0,18.3297,18.3297,18.3297,18.3297,100.0
2011-07-29 15:15:00,33.8,33.82,33.8,33.8,17100.0,18.3188,18.3297,18.3188,18.3188,17100.0
2011-07-29 15:20:00,33.8,33.85,33.74,33.83,2500.0,18.3188,18.3459,18.2863,18.3351,2500.0
2011-07-29 15:25:00,33.87,33.87,33.86,33.87,500.0,18.3568,18.3568,18.3513,18.3568,500.0
2011-07-29 15:30:00,33.88,33.88,33.8,33.83,4600.0,18.3622,18.3622,18.3188,18.3351,4600.0
2011-07-29 15:35:00,33.84,33.88,33.83,33.83,900.0,18.3405,18.3622,18.3351,18.3351,900.0
2011-07-29 15:40:00,33.81,33.81,33.79,33.79,300.0,18.3242,18.3242,18.3134,18.3134,300.0
2011-07-29 15:45:00,33.8,33.82,33.76,33.76,1400.0,18.3188,18.3297,18.2971,18.2971,1400.0
2011-07-29 15:50:00,33.78,33.81,33.71,33.74,3200.0,18.308,18.3242,18.27,18.2863,3200.0
2011-07-29 15:55:00,33.75,33.88,33.71,33.81,6700.0,18.2917,18.3622,18.27,18.3242,6700.0
2011-08-01 09:30:00,34.19,34.19,34.09,34.1,2600.0,18.5302,18.5302,18.476,18.4814,2600.0
2011-08-01 09:35:00,33.96,34.02,33.83,33.86,2600.0,18.4055,18.4381,18.3351,18.3513,2600.0
2011-08-01 09:40:00,33.85,33.86,33.68,33.72,1600.0,18.3459,18.3513,18.2538,18.2755,1600.0
2011-08-01 09:45:00,33.74,33.84,33.72,33.84,3100.0,18.2863,18.3405,18.2755,18.3405,3100.0
2011-08-01 09:50:00,33.78,33.91,33.77,33.81,2800.0,18.308,18.3784,18.3026,18.3242,2800.0
2011-08-01 09:55:00,33.84,33.89,33.75,33.75,4600.0,18.3405,18.3676,18.2917,18.2917,4600.0
2011-08-01 10:00:00,33.77,33.77,33.48,33.5,3800.0,18.3026,18.3026,18.1454,18.1562,3800.0
2011-08-01 10:05:00,33.5,33.55,33.5,33.51,3700.0,18.1562,18.1833,18.1562,18.1617,3700.0
2011-08-01 10:10:00,33.57,33.59,33.55,33.59,300.0,18.1942,18.205,18.1833,18.205,300.0
2011-08-01 10:15:00,33.59,33.8,33.59,33.78,900.0,18.205,18.3188,18.205,18.308,900.0
2011-08-01 10:20:00,33.75,33.97,33.75,33.97,1300.0,18.2917,18.411,18.2917,18.411,1300.0
2011-08-01 10:25:00,33.9,33.91,33.85,33.85,600.0,18.373,18.3784,18.3459,18.3459,600.0
2011-08-01 10:30:00,33.88,33.88,33.88,33.88,100.0,18.3622,18.3622,18.3622,18.3622,100.0
2011-08-01 10:35:00,33.86,33.89,33.85,33.89,1500.0,18.3513,18.3676,18.3459,18.3676,1500.0
2011-08-01 10:40:00,33.9,33.94,33.9,33.94,400.0,18.373,18.3947,18.373,18.3947,400.0
2011-08-01 10:45:00,33.94,33.94,33.9,33.92,500.0,18.3947,18.3947,18.373,18.3839,500.0
2011-08-01 10:50:00,33.9,33.9,33.9,33.9,900.0,18.373,18.373,18.373,18.373,900.0
2011-08-01 10:55:00,33.9,33.91,33.87,33.87,1700.0,18.373,18.3784,18.3568,18.3568,1700.0
2011-08-01 11:00:00,33.8,33.81,33.7,33.71,1100.0,18.3188,18.3242,18.2646,18.27,1100.0
2011-08-01 11:05:00,33.67,33.74,33.67,33.74,1900.0,18.2484,18.2863,18.2484,18.2863,1900.0
2011-08-01 11:10:00,33.74,33.75,33.7,33.74,2100.0,18.2863,18.2917,18.2646,18.2863,2100.0
2011-08-01 11:15:00,33.76,33.8,33.76,33.8,700.0,18.2971,18.3188,18.2971,18.3188,700.0
2011-08-01 11:20:00,33.8,33.8,33.8,33.8,100.0,18.3188,18.3188,18.3188,18.3188,100.0
2011-08-01 11:25:00,33.77,33.89,33.77,33.89,800.0,18.3026,18.3676,18.3026,18.3676,800.0
2011-08-01 11:30:00,33.91,33.94,33.82,33.87,3300.0,18.3784,18.3947,18.3297,18.3568,3300.0
2011-08-01 11:35:00,33.82,33.82,33.69,33.71,1100.0,18.3297,18.3297,18.2592,18.27,1100.0
2011-08-01 11:40:00,33.71,33.72,33.7,33.72,1500.0,18.27,18.2755,18.2646,18.2755,1500.0
2011-08-01 11:45:00,33.74,33.78,33.74,33.76,900.0,18.2863,18.308,18.2863,18.2971,900.0
2011-08-01 11:50:00,33.74,33.74,33.74,33.74,100.0,18.2863,18.2863,18.2863,18.2863,100.0
2011-08-01 11:55:00,33.76,33.79,33.75,33.75,1300.0,18.2971,18.3134,18.2917,18.2917,1300.0
2011-08-01 12:00:00,33.74,33.82,33.74,33.82,1000.0,18.2863,18.3297,18.2863,18.3297,1000.0
2011-08-01 12:05:00,33.81,33.81,33.8,33.8,200.0,18.3242,18.3242,18.3188,18.3188,200.0
2011-08-01 12:10:00,33.8,33.82,33.8,33.82,1000.0,18.3188,18.3297,18.3188,18.3297,1000.0
2011-08-01 12:15:00,33.81,33.81,33.79,33.79,300.0,18.3242,18.3242,18.3134,18.3134,300.0
2011-08-01 12:20:00,33.75,33.9,33.75,33.9,4000.0,18.2917,18.373,18.2917,18.373,4000.0
2011-08-01 12:25:00,33.9,33.91,33.89,33.91,700.0,18.373,18.3784,18.3676,18.3784,700.0
2011-08-01 12:30:00,33.94,34.18,33.94,34.05,4700.0,18.3947,18.5248,18.3947,18.4543,4700.0
2011-08-01 12:35:00,33.99,34.06,33.99,34.06,2200.0,18.4218,18.4597,18.4218,18.4597,2200.0
2011-08-01 12:40:00,34.02,34.02,33.95,34.0,900.0,18.4381,18.4381,18.4001,18.4272,900.0
2011-08-01 12:45:00,34.01,34.03,33.97,34.03,1200.0,18.4326,18.4435,18.411,18.4435,1200.0
2011-08-01 12:50:00,34.01,34.01,34.01,34.01,200.0,18.4326,18.4326,18.4326,18.4326,200.0
2011-08-01 12:55:00,34.0,34.12,34.0,34.05,2000.0,18.4272,18.4923,18.4272,18.4543,2000.0
2011-08-01 13:00:00,34.05,34.05,33.98,33.98,1000.0,18.4543,18.4543,18.4164,18.4164,1000.0
2011-08-01 13:05:00,33.99,33.99,33.97,33.97,300.0,18.4218,18.4218,18.411,18.411,300.0
2011-08-01 13:10:00,34.0,34.02,33.97,33.97,600.0,18.4272,18.4381,18.411,18.411,600.0
2011-08-01 13:15:00,34.04,34.1,34.0,34.1,3900.0,18.4489,18.4814,18.4272,18.4814,3900.0
2011-08-01 13:20:00,34.07,34.07,34.07,34.07,200.0,18.4652,18.4652,18.4652,18.4652,200.0
2011-08-01 13:25:00,34.0,34.1,34.0,34.1,2800.0,18.4272,18.4814,18.4272,18.4814,2800.0
2011-08-01 13:30:00,34.1,34.1,34.1,34.1,0.0,18.4814,18.4814,18.4814,18.4814,0.0
2011-08-01 13:35:00,34.08,34.08,34.03,34.03,400.0,18.4706,18.4706,18.4435,18.4435,400.0
2011-08-01 13:40:00,34.09,34.09,34.09,34.09,100.0,18.476,18.476,18.476,18.476,100.0
2011-08-01 13:45:00,34.06,34.06,33.97,33.97,900.0,18.4597,18.4597,18.411,18.411,900.0
2011-08-01 13:50:00,34.04,34.11,34.04,34.11,1100.0,18.4489,18.4868,18.4489,18.4868,1100.0
2011-08-01 13:55:00,34.12,34.13,34.1,34.1,300.0,18.4923,18.4977,18.4814,18.4814,300.0
2011-08-01 14:00:00,34.12,34.24,34.11,34.24,3800.0,18.4923,18.5573,18.4868,18.5573,3800.0
2011-08-01 14:05:00,34.22,34.27,34.2,34.27,1400.0,18.5465,18.5736,18.5356,18.5736,1400.0
2011-08-01 14:10:00,34.26,34.27,34.2,34.25,3000.0,18.5681,18.5736,18.5356,18.5627,3000.0
2011-08-01 14:15:00,34.26,34.71,34.25,34.67,13300.0,18.5681,18.812,18.5627,18.7903,13300.0
2011-08-01 14:20:00,34.62,34.77,34.62,34.65,10800.0,18.7632,18.8445,18.7632,18.7795,10800.0
2011-08-01 14:25:00,34.65,34.65,34.43,34.43,1300.0,18.7795,18.7795,18.6603,18.6603,1300.0
2011-08-01 14:30:00,34.41,34.44,34.35,34.44,1100.0,18.6494,18.6657,18.6169,18.6657,1100.0
2011-08-01 14:35:00,34.42,34.44,34.42,34.44,300.0,18.6549,18.6657,18.6549,18.6657,300.0
2011-08-01 14:40:00,34.43,34.55,34.43,34.55,700.0,18.6603,18.7253,18.6603,18.7253,700.0
2011-08-01 14:45:00,34.46,34.52,34.44,34.45,800.0,18.6765,18.709,18.6657,18.6711,800.0
2011-08-01 14:50:00,34.33,34.33,34.33,34.33,300.0,18.6061,18.6061,18.6061,18.6061,300.0
2011-08-01 14:55:00,34.38,34.45,34.38,34.42,1600.0,18.6332,18.6711,18.6332,18.6549,1600.0
2011-08-01 15:00:00,34.44,34.55,34.44,34.54,1100.0,18.6657,18.7253,18.6657,18.7199,1100.0
2011-08-01 15:05:00,34.57,34.57,34.4,34.4,900.0,18.7361,18.7361,18.644,18.644,900.0
2011-08-01 15:10:00,34.4,34.42,34.34,34.34,700.0,18.644,18.6549,18.6115,18.6115,700.0
2011-08-01 15:15:00,34.31,34.31,34.2,34.28,1100.0,18.5952,18.5952,18.5356,18.579,1100.0
2011-08-01 15:20:00,34.28,34.32,34.28,34.32,1400.0,18.579,18.6007,18.579,18.6007,1400.0
2011-08-01 15:25:00,34.28,34.32,34.28,34.28,600.0,18.579,18.6007,18.579,18.579,600.0
2011-08-01 15:30:00,34.28,34.29,34.28,34.29,4000.0,18.579,18.5844,18.579,18.5844,4000.0
2011-08-01 15:35:00,34.3,34.91,34.29,34.7,12700.0,18.5898,18.9204,18.5844,18.8066,12700.0
2011-08-01 15:40:00,34.67,34.67,34.4,34.64,2400.0,18.7903,18.7903,18.644,18.7741,2400.0
2011-08-01 15:45:00,34.73,34.73,34.33,34.43,3900.0,18.8229,18.8229,18.6061,18.6603,3900.0
2011-08-01 15:50:00,34.52,34.59,34.4,34.5,2100.0,18.709,18.747,18.644,18.6982,2100.0
2011-08-01 15:55:00,34.52,34.64,34.49,34.6,10400.0,18.709,18.7741,18.6928,18.7524,10400.0
2011-08-02 09:30:00,34.31,34.31,34.1,34.1,1200.0,18.5952,18.5952,18.4814,18.4814,1200.0
2011-08-02 09:35:00,34.36,34.36,34.36,34.36,100.0,18.6223,18.6223,18.6223,18.6223,100.0
2011-08-02 09:40:00,34.33,34.34,34.28,34.31,1200.0,18.6061,18.6115,18.579,18.5952,1200.0
2011-08-02 09:45:00,34.32,34.36,34.26,34.32,1200.0,18.6007,18.6223,18.5681,18.6007,1200.0
2011-08-02 09:50:00,34.37,34.41,34.25,34.27,1200.0,18.6278,18.6494,18.5627,18.5736,1200.0
2011-08-02 09:55:00,34.26,34.38,34.25,34.25,1200.0,18.5681,18.6332,18.5627,18.5627,1200.0
2011-08-02 10:00:00,34.26,34.37,34.26,34.29,1400.0,18.5681,18.6278,18.5681,18.5844,1400.0
2011-08-02 10:05:00,34.27,34.31,34.26,34.31,1600.0,18.5736,18.5952,18.5681,18.5952,1600.0
2011-08-02 10:10:00,34.3,34.34,34.27,34.31,900.0,18.5898,18.6115,18.5736,18.5952,900.0
2011-08-02 10:15:00,34.27,34.27,34.23,34.23,200.0,18.5736,18.5736,18.5519,18.5519,200.0
2011-08-02 10:20:00,34.23,34.23,34.23,34.23,0.0,18.5519,18.5519,18.5519,18.5519,0.0
2011-08-02 10:25:00,34.23,34.23,34.23,34.23,0.0,18.5519,18.5519,18.5519,18.5519,0.0
2011-08-02 10:30:00,34.21,34.21,34.15,34.15,200.0,18.541,18.541,18.5085,18.5085,200.0
2011-08-02 10:35:00,34.12,34.12,34.12,34.12,100.0,18.4923,18.4923,18.4923,18.4923,100.0
2011-08-02 10:40:00,34.17,34.17,34.17,34.17,200.0,18.5194,18.5194,18.5194,18.5194,200.0
2011-08-02 10:45:00,34.17,34.17,34.17,34.17,0.0,18.5194,18.5194,18.5194,18.5194,0.0
2011-08-02 10:50:00,34.11,34.11,34.11,34.11,100.0,18.4868,18.4868,18.4868,18.4868,100.0
2011-08-02 10:55:00,34.06,34.06,34.06,34.06,100.0,18.4597,18.4597,18.4597,18.4597,100.0
2011-08-02 11:00:00,34.06,34.14,34.01,34.1,1500.0,18.4597,18.5031,18.4326,18.4814,1500.0
2011-08-02 11:05:00,34.05,34.05,34.05,34.05,100.0,18.4543,18.4543,18.4543,18.4543,100.0
2011-08-02 11:10:00,34.0,34.0,33.89,33.92,900.0,18.4272,18.4272,18.3676,18.3839,900.0
2011-08-02 11:15:00,33.75,33.82,33.75,33.82,200.0,18.2917,18.3297,18.2917,18.3297,200.0
2011-08-02 11:20:00,33.79,33.84,33.79,33.84,600.0,18.3134,18.3405,18.3134,18.3405,600.0
2011-08-02 11:25:00,33.84,33.84,33.84,33.84,0.0,18.3405,18.3405,18.3405,18.3405,0.0
2011-08-02 11:30:00,33.87,33.87,33.87,33.87,100.0,18.3568,18.3568,18.3568,18.3568,100.0
2011-08-02 11:35:00,33.89,33.89,33.89,33.89,100.0,18.3676,18.3676,18.3676,18.3676,100.0
2011-08-02 11:40:00,33.93,33.97,33.9,33.97,1600.0,18.3893,18.411,18.373,18.411,1600.0
2011-08-02 11:45:00,33.95,34.03,33.95,34.03,500.0,18.4001,18.4435,18.4001,18.4435,500.0
2011-08-02 11:50:00,34.03,34.03,34.03,34.03,0.0,18.4435,18.4435,18.4435,18.4435,0.0
2011-08-02 11:55:00,33.95,34.02,33.95,34.02,700.0,18.4001,18.4381,18.4001,18.4381,700.0
2011-08-02 12:00:00,34.05,34.05,34.05,34.05,200.0,18.4543,18.4543,18.4543,18.4543,200.0
2011-08-02 12:05:00,34.04,34.04,34.03,34.03,300.0,18.4489,18.4489,18.4435,18.4435,300.0
2011-08-02 12:10:00,34.03,34.03,34.03,34.03,0.0,18.4435,18.4435,18.4435,18.4435,0.0
2011-08-02 12:15:00,34.04,34.04,34.02,34.02,400.0,18.4489,18.4489,18.4381,18.4381,400.0
2011-08-02 12:20:00,34.02,34.06,34.0,34.06,500.0,18.4381,18.4597,18.4272,18.4597,500.0
2011-08-02 12:25:00,34.06,34.06,34.06,34.06,0.0,18.4597,18.4597,18.4597,18.4597,0.0
2011-08-02 12:30:00,34.0,34.0,34.0,34.0,100.0,18.4272,18.4272,18.4272,18.4272,100.0
2011-08-02 12:35:00,34.02,34.07,34.02,34.07,500.0,18.4381,18.4652,18.4381,18.4652,500.0
2011-08-02 12:40:00,34.07,34.07,34.07,34.07,0.0,18.4652,18.4652,18.4652,18.4652,0.0
2011-08-02 12:45:00,33.97,34.01,33.87,33.87,16400.0,18.411,18.4326,18.3568,18.3568,16400.0
2011-08-02 12:50:00,33.89,33.9,33.86,33.87,2900.0,18.3676,18.373,18.3513,18.3568,2900.0
2011-08-02 12:55:00,33.87,33.91,33.87,33.9,3900.0,18.3568,18.3784,18.3568,18.373,3900.0
2011-08-02 13:00:00,33.93,33.94,33.87,33.94,3000.0,18.3893,18.3947,18.3568,18.3947,3000.0
2011-08-02 13:05:00,33.92,33.92,33.88,33.89,2000.0,18.3839,18.3839,18.3622,18.3676,2000.0
2011-08-02 13:10:00,33.89,33.9,33.87,33.88,1500.0,18.3676,18.373,18.3568,18.3622,1500.0
2011-08-02 13:15:00,33.87,33.93,33.87,33.93,900.0,18.3568,18.3893,18.3568,18.3893,900.0
2011-08-02 13:20:00,33.9,33.98,33.88,33.88,800.0,18.373,18.4164,18.3622,18.3622,800.0
2011-08-02 13:25:00,33.87,33.91,33.87,33.87,1600.0,18.3568,18.3784,18.3568,18.3568,1600.0
2011-08-02 13:30:00,33.87,33.87,33.87,33.87,400.0,18.3568,18.3568,18.3568,18.3568,400.0
2011-08-02 13:35:00,33.86,33.88,33.79,33.8,4700.0,18.3513,18.3622,18.3134,18.3188,4700.0
2011-08-02 13:40:00,33.8,33.81,33.76,33.81,900.0,18.3188,18.3242,18.2971,18.3242,900.0
2011-08-02 13:45:00,33.76,33.79,33.76,33.79,700.0,18.2971,18.3134,18.2971,18.3134,700.0
2011-08-02 13:50:00,33.8,33.8,33.78,33.79,1200.0,18.3188,18.3188,18.308,18.3134,1200.0
2011-08-02 13:55:00,33.78,33.82,33.78,33.82,2600.0,18.308,18.3297,18.308,18.3297,2600.0
2011-08-02 14:00:00,33.81,33.81,33.81,33.81,1000.0,18.3242,18.3242,18.3242,18.3242,1000.0
2011-08-02 14:05:00,33.81,33.83,33.81,33.81,400.0,18.3242,18.3351,18.3242,18.3242,400.0
2011-08-02 14:10:00,33.86,33.88,33.86,33.87,500.0,18.3513,18.3622,18.3513,18.3568,500.0
2011-08-02 14:15:00,33.86,33.93,33.86,33.93,700.0,18.3513,18.3893,18.3513,18.3893,700.0
2011-08-02 14:20:00,33.9,33.91,33.9,33.91,1000.0,18.373,18.3784,18.373,18.3784,1000.0
2011-08-02 14:25:00,33.91,33.91,33.91,33.91,500.0,18.3784,18.3784,18.3784,18.3784,500.0
2011-08-02 14:30:00,33.91,33.91,33.91,33.91,1100.0,18.3784,18.3784,18.3784,18.3784,1100.0
2011-08-02 14:35:00,33.91,33.91,33.91,33.91,0.0,18.3784,18.3784,18.3784,18.3784,0.0
2011-08-02 14:40:00,33.9,33.92,33.88,33.92,800.0,18.373,18.3839,18.3622,18.3839,800.0
2011-08-02 14:45:00,33.88,33.91,33.88,33.88,300.0,18.3622,18.3784,18.3622,18.3622,300.0
2011-08-02 14:50:00,33.92,33.92,33.92,33.92,100.0,18.3839,18.3839,18.3839,18.3839,100.0
2011-08-02 14:55:00,33.92,33.97,33.92,33.97,600.0,18.3839,18.411,18.3839,18.411,600.0
2011-08-02 15:00:00,33.97,33.97,33.97,33.97,0.0,18.411,18.411,18.411,18.411,0.0
2011-08-02 15:05:00,33.97,33.97,33.97,33.97,0.0,18.411,18.411,18.411,18.411,0.0
2011-08-02 15:10:00,33.97,33.97,33.94,33.95,900.0,18.411,18.411,18.3947,18.4001,900.0
2011-08-02 15:15:00,33.97,33.98,33.94,33.94,1900.0,18.411,18.4164,18.3947,18.3947,1900.0
2011-08-02 15:20:00,33.94,33.95,33.94,33.94,2000.0,18.3947,18.4001,18.3947,18.3947,2000.0
2011-08-02 15:25:00,33.89,33.89,33.86,33.86,900.0,18.3676,18.3676,18.3513,18.3513,900.0
2011-08-02 15:30:00,33.86,33.86,33.78,33.78,1600.0,18.3513,18.3513,18.308,18.308,1600.0
2011-08-02 15:35:00,33.78,33.8,33.78,33.8,2400.0,18.308,18.3188,18.308,18.3188,2400.0
2011-08-02 15:40:00,33.8,33.81,33.74,33.76,6100.0,18.3188,18.3242,18.2863,18.2971,6100.0
2011-08-02 15:45:00,33.74,33.75,33.73,33.73,800.0,18.2863,18.2917,18.2809,18.2809,800.0
2011-08-02 15:50:00,33.74,33.8,33.73,33.77,5100.0,18.2863,18.3188,18.2809,18.3026,5100.0
2011-08-02 15:55:00,33.75,33.75,33.66,33.68,5100.0,18.2917,18.2917,18.2429,18.2538,5100.0
2011-08-03 09:30:00,33.78,33.86,33.78,33.86,600.0,18.308,18.3513,18.308,18.3513,600.0
2011-08-03 09:35:00,33.77,33.82,33.54,33.54,3500.0,18.3026,18.3297,18.1779,18.1779,3500.0
2011-08-03 09:40:00,33.54,33.56,33.52,33.52,300.0,18.1779,18.1888,18.1671,18.1671,300.0
2011-08-03 09:45:00,33.51,33.51,33.51,33.51,200.0,18.1617,18.1617,18.1617,18.1617,200.0
2011-08-03 09:50:00,33.54,33.55,33.52,33.52,500.0,18.1779,18.1833,18.1671,18.1671,500.0
2011-08-03 09:55:00,33.5,33.5,33.5,33.5,400.0,18.1562,18.1562,18.1562,18.1562,400.0
2011-08-03 10:00:00,33.5,33.56,33.5,33.55,2700.0,18.1562,18.1888,18.1562,18.1833,2700.0
2011-08-03 10:05:00,33.55,33.55,33.55,33.55,200.0,18.1833,18.1833,18.1833,18.1833,200.0
2011-08-03 10:10:00,33.54,33.54,33.54,33.54,200.0,18.1779,18.1779,18.1779,18.1779,200.0
2011-08-03 10:15:00,33.5,33.53,33.5,33.5,5400.0,18.1562,18.1725,18.1562,18.1562,5400.0
2011-08-03 10:20:00,33.5,33.53,33.43,33.45,7100.0,18.1562,18.1725,18.1183,18.1291,7100.0
2011-08-03 10:25:00,33.45,33.58,33.38,33.58,6900.0,18.1291,18.1996,18.0912,18.1996,6900.0
2011-08-03 10:30:00,33.5,33.51,33.35,33.35,3900.0,18.1562,18.1617,18.0749,18.0749,3900.0
2011-08-03 10:35:00,33.4,33.4,33.09,33.21,1800.0,18.102,18.102,17.934,17.9991,1800.0
2011-08-03 10:40:00,33.16,33.43,33.16,33.42,1700.0,17.972,18.1183,17.972,18.1129,1700.0
2011-08-03 10:45:00,33.41,33.48,33.41,33.47,2200.0,18.1075,18.1454,18.1075,18.14,2200.0
2011-08-03 10:50:00,33.42,33.62,33.42,33.6,2900.0,18.1129,18.2213,18.1129,18.2104,2900.0
2011-08-03 10:55:00,33.58,33.64,33.48,33.48,5800.0,18.1996,18.2321,18.1454,18.1454,5800.0
2011-08-03 11:00:00,33.59,33.76,33.5,33.5,5200.0,18.205,18.2971,18.1562,18.1562,5200.0
2011-08-03 11:05:00,33.54,33.55,33.5,33.5,25800.0,18.1779,18.1833,18.1562,18.1562,25800.0
2011-08-03 11:10:00,33.5,33.55,33.42,33.42,14300.0,18.1562,18.1833,18.1129,18.1129,14300.0
2011-08-03 11:15:00,33.49,33.62,33.43,33.54,6300.0,18.1508,18.2213,18.1183,18.1779,6300.0
2011-08-03 11:20:00,33.54,33.55,33.38,33.43,14100.0,18.1779,18.1833,18.0912,18.1183,14100.0
2011-08-03 11:25:00,33.3,33.39,33.28,33.28,1700.0,18.0478,18.0966,18.037,18.037,1700.0
2011-08-03 11:30:00,33.3,33.31,33.19,33.27,3400.0,18.0478,18.0533,17.9882,18.0316,3400.0
2011-08-03 11:35:00,33.27,33.35,33.13,33.13,4600.0,18.0316,18.0749,17.9557,17.9557,4600.0
2011-08-03 11:40:00,33.14,33.3,33.05,33.22,16000.0,17.9611,18.0478,17.9123,18.0045,16000.0
2011-08-03 11:45:00,33.22,33.58,33.22,33.53,5900.0,18.0045,18.1996,18.0045,18.1725,5900.0
2011-08-03 11:50:00,33.54,33.62,33.51,33.52,3200.0,18.1779,18.2213,18.1617,18.1671,3200.0
2011-08-03 11:55:00,33.5,33.54,33.44,33.44,1400.0,18.1562,18.1779,18.1237,18.1237,1400.0
2011-08-03 12:00:00,33.42,33.48,33.36,33.46,2800.0,18.1129,18.1454,18.0804,18.1346,2800.0
2011-08-03 12:05:00,33.44,33.46,33.41,33.43,400.0,18.1237,18.1346,18.1075,18.1183,400.0
2011-08-03 12:10:00,33.37,33.37,33.18,33.18,2600.0,18.0858,18.0858,17.9828,17.9828,2600.0
2011-08-03 12:15:00,33.19,33.2,33.02,33.06,1400.0,17.9882,17.9936,17.8961,17.9178,1400.0
2011-08-03 12:20:00,33.06,33.14,33.06,33.14,1600.0,17.9178,17.9611,17.9178,17.9611,1600.0
2011-08-03 12:25:00,33.16,33.17,33.14,33.16,1900.0,17.972,17.9774,17.9611,17.972,1900.0
2011-08-03 12:30:00,33.16,33.23,33.16,33.23,1100.0,17.972,18.0099,17.972,18.0099,1100.0
2011-08-03 12:35:00,33.23,33.28,33.23,33.28,500.0,18.0099,18.037,18.0099,18.037,500.0
2011-08-03 12:40:00,33.35,33.38,33.3,33.3,1100.0,18.0749,18.0912,18.0478,18.0478,1100.0
2011-08-03 12:45:00,33.35,33.36,33.28,33.32,1500.0,18.0749,18.0804,18.037,18.0587,1500.0
2011-08-03 12:50:00,33.44,33.44,33.35,33.36,600.0,18.1237,18.1237,18.0749,18.0804,600.0
2011-08-03 12:55:00,33.35,33.42,33.32,33.32,1200.0,18.0749,18.1129,18.0587,18.0587,1200.0
2011-08-03 13:00:00,33.32,33.34,33.32,33.32,600.0,18.0587,18.0695,18.0587,18.0587,600.0
2011-08-03 13:05:00,33.31,33.33,33.29,33.29,500.0,18.0533,18.0641,18.0424,18.0424,500.0
2011-08-03 13:10:00,33.29,33.32,33.28,33.31,1100.0,18.0424,18.0587,18.037,18.0533,1100.0
2011-08-03 13:15:00,33.35,33.35,33.35,33.35,700.0,18.0749,18.0749,18.0749,18.0749,700.0
2011-08-03 13:20:00,33.27,33.44,33.26,33.39,1600.0,18.0316,18.1237,18.0262,18.0966,1600.0
2011-08-03 13:25:00,33.43,33.43,33.37,33.37,600.0,18.1183,18.1183,18.0858,18.0858,600.0
2011-08-03 13:30:00,33.37,33.37,33.37,33.37,0.0,18.0858,18.0858,18.0858,18.0858,0.0
2011-08-03 13:35:00,33.51,33.51,33.4,33.48,1300.0,18.1617,18.1617,18.102,18.1454,1300.0
2011-08-03 13:40:00,33.45,33.66,33.39,33.65,1600.0,18.1291,18.2429,18.0966,18.2375,1600.0
2011-08-03 13:45:00,33.63,33.63,33.57,33.57,3700.0,18.2267,18.2267,18.1942,18.1942,3700.0
2011-08-03 13:50:00,33.57,33.58,33.55,33.55,1300.0,18.1942,18.1996,18.1833,18.1833,1300.0
2011-08-03 13:55:00,33.55,33.55,33.49,33.49,3200.0,18.1833,18.1833,18.1508,18.1508,3200.0
2011-08-03 14:00:00,33.49,33.54,33.49,33.51,2300.0,18.1508,18.1779,18.1508,18.1617,2300.0
2011-08-03 14:05:00,33.49,33.5,33.47,33.47,900.0,18.1508,18.1562,18.14,18.14,900.0
2011-08-03 14:10:00,33.47,33.47,33.47,33.47,0.0,18.14,18.14,18.14,18.14,0.0
2011-08-03 14:15:00,33.5,33.5,33.33,33.33,2100.0,18.1562,18.1562,18.0641,18.0641,2100.0
2011-08-03 14:20:00,33.31,33.31,33.31,33.31,300.0,18.0533,18.0533,18.0533,18.0533,300.0
2011-08-03 14:25:00,33.39,33.39,33.25,33.29,700.0,18.0966,18.0966,18.0207,18.0424,700.0
2011-08-03 14:30:00,33.29,33.29,33.29,33.29,0.0,18.0424,18.0424,18.0424,18.0424,0.0
2011-08-03 14:35:00,33.28,33.28,33.23,33.25,800.0,18.037,18.037,18.0099,18.0207,800.0
2011-08-03 14:40:00,33.25,33.31,33.25,33.27,400.0,18.0207,18.0533,18.0207,18.0316,400.0
2011-08-03 14:45:00,33.27,33.27,33.27,33.27,0.0,18.0316,18.0316,18.0316,18.0316,0.0
2011-08-03 14:50:00,33.24,33.24,33.24,33.24,800.0,18.0153,18.0153,18.0153,18.0153,800.0
2011-08-03 14:55:00,33.23,33.23,33.23,33.23,100.0,18.0099,18.0099,18.0099,18.0099,100.0
2011-08-03 15:00:00,33.27,33.39,33.26,33.34,1000.0,18.0316,18.0966,18.0262,18.0695,1000.0
2011-08-03 15:05:00,33.34,33.47,33.34,33.47,2200.0,18.0695,18.14,18.0695,18.14,2200.0
2011-08-03 15:10:00,33.49,33.49,33.42,33.43,1000.0,18.1508,18.1508,18.1129,18.1183,1000.0
2011-08-03 15:15:00,33.43,33.54,33.37,33.51,1300.0,18.1183,18.1779,18.0858,18.1617,1300.0
2011-08-03 15:20:00,33.51,33.52,33.51,33.52,700.0,18.1617,18.1671,18.1617,18.1671,700.0
2011-08-03 15:25:00,33.51,33.51,33.49,33.49,3200.0,18.1617,18.1617,18.1508,18.1508,3200.0
2011-08-03 15:30:00,33.49,33.53,33.47,33.5,4200.0,18.1508,18.1725,18.14,18.1562,4200.0
2011-08-03 15:35:00,33.49,33.49,33.44,33.44,1200.0,18.1508,18.1508,18.1237,18.1237,1200.0
2011-08-03 15:40:00,33.46,33.55,33.46,33.49,4300.0,18.1346,18.1833,18.1346,18.1508,4300.0
2011-08-03 15:45:00,33.49,33.62,33.34,33.4,6500.0,18.1508,18.2213,18.0695,18.102,6500.0
2011-08-03 15:50:00,33.4,33.49,33.35,33.49,3000.0,18.102,18.1508,18.0749,18.1508,3000.0
2011-08-03 15:55:00,33.42,33.53,33.42,33.5,10000.0,18.1129,18.1725,18.1129,18.1562,10000.0
2011-08-04 09:30:00,33.15,33.24,33.1,33.21,1600.0,17.9665,18.0153,17.9394,17.9991,1600.0
2011-08-04 09:35:00,33.17,33.17,32.97,33.11,3100.0,17.9774,17.9774,17.869,17.9449,3100.0
2011-08-04 09:40:00,33.0,33.08,32.99,32.99,600.0,17.8852,17.9286,17.8798,17.8798,600.0
2011-08-04 09:45:00,33.04,33.04,32.9,32.99,3000.0,17.9069,17.9069,17.831,17.8798,3000.0
2011-08-04 09:50:00,33.0,33.02,32.95,33.02,2100.0,17.8852,17.8961,17.8581,17.8961,2100.0
2011-08-04 09:55:00,33.06,33.25,33.06,33.17,900.0,17.9178,18.0207,17.9178,17.9774,900.0
2011-08-04 10:00:00,33.14,33.22,33.14,33.22,1100.0,17.9611,18.0045,17.9611,18.0045,1100.0
2011-08-04 10:05:00,33.2,33.26,33.16,33.26,1200.0,17.9936,18.0262,17.972,18.0262,1200.0
2011-08-04 10:10:00,33.21,33.23,33.19,33.2,1900.0,17.9991,18.0099,17.9882,17.9936,1900.0
2011-08-04 10:15:00,33.2,33.27,33.2,33.25,1100.0,17.9936,18.0316,17.9936,18.0207,1100.0
2011-08-04 10:20:00,33.24,33.28,33.24,33.28,700.0,18.0153,18.037,18.0153,18.037,700.0
2011-08-04 10:25:00,33.3,33.41,33.3,33.33,1400.0,18.0478,18.1075,18.0478,18.0641,1400.0
2011-08-04 10:30:00,33.32,33.36,33.28,33.28,1100.0,18.0587,18.0804,18.037,18.037,1100.0
2011-08-04 10:35:00,33.27,33.27,33.21,33.24,1300.0,18.0316,18.0316,17.9991,18.0153,1300.0
2011-08-04 10:40:00,33.21,33.23,33.19,33.2,1100.0,17.9991,18.0099,17.9882,17.9936,1100.0
2011-08-04 10:45:00,33.16,33.22,33.15,33.21,3000.0,17.972,18.0045,17.9665,17.9991,3000.0
2011-08-04 10:50:00,33.15,33.24,33.07,33.08,6800.0,17.9665,18.0153,17.9232,17.9286,6800.0
2011-08-04 10:55:00,33.07,33.12,33.05,33.06,7700.0,17.9232,17.9503,17.9123,17.9178,7700.0
2011-08-04 11:00:00,33.05,33.08,33.0,33.02,8100.0,17.9123,17.9286,17.8852,17.8961,8100.0
2011-08-04 11:05:00,33.0,33.16,33.0,33.06,1300.0,17.8852,17.972,17.8852,17.9178,1300.0
2011-08-04 11:10:00,33.04,33.06,32.94,32.98,2900.0,17.9069,17.9178,17.8527,17.8744,2900.0
2011-08-04 11:15:00,32.97,33.08,32.94,33.02,7500.0,17.869,17.9286,17.8527,17.8961,7500.0
2011-08-04 11:20:00,33.03,33.08,32.97,33.04,1600.0,17.9015,17.9286,17.869,17.9069,1600.0
2011-08-04 11:25:00,32.96,33.04,32.92,32.92,3100.0,17.8636,17.9069,17.8419,17.8419,3100.0
2011-08-04 11:30:00,32.92,33.08,32.91,33.08,4500.0,17.8419,17.9286,17.8365,17.9286,4500.0
2011-08-04 11:35:00,33.05,33.05,32.94,32.99,1700.0,17.9123,17.9123,17.8527,17.8798,1700.0
2011-08-04 11:40:00,32.98,33.01,32.86,32.87,6300.0,17.8744,17.8907,17.8094,17.8148,6300.0
2011-08-04 11:45:00,32.92,32.95,32.72,32.76,8900.0,17.8419,17.8581,17.7335,17.7552,8900.0
2011-08-04 11:50:00,32.73,32.77,32.54,32.63,2000.0,17.7389,17.7606,17.6359,17.6847,2000.0
2011-08-04 11:55:00,32.69,32.73,32.64,32.68,800.0,17.7172,17.7389,17.6901,17.7118,800.0
2011-08-04 12:00:00,32.65,32.65,32.49,32.53,8800.0,17.6956,17.6956,17.6088,17.6305,8800.0
2011-08-04 12:05:00,32.5,32.54,32.36,32.36,300.0,17.6143,17.6359,17.5384,17.5384,300.0
2011-08-04 12:10:00,32.34,32.4,32.34,32.35,600.0,17.5275,17.5601,17.5275,17.533,600.0
2011-08-04 12:15:00,32.38,32.38,32.21,32.24,7300.0,17.5492,17.5492,17.4571,17.4733,7300.0
2011-08-04 12:20:00,32.25,32.26,32.1,32.1,2900.0,17.4788,17.4842,17.3975,17.3975,2900.0
2011-08-04 12:25:00,32.1,32.15,32.1,32.15,1500.0,17.3975,17.4246,17.3975,17.4246,1500.0
2011-08-04 12:30:00,32.28,32.28,32.28,32.28,100.0,17.495,17.495,17.495,17.495,100.0
2011-08-04 12:35:00,32.3,32.3,32.15,32.23,4100.0,17.5059,17.5059,17.4246,17.4679,4100.0
2011-08-04 12:40:00,32.24,32.28,32.2,32.28,1100.0,17.4733,17.495,17.4517,17.495,1100.0
2011-08-04 12:45:00,32.24,32.38,32.24,32.38,2700.0,17.4733,17.5492,17.4733,17.5492,2700.0
2011-08-04 12:50:00,32.4,32.4,32.27,32.3,3600.0,17.5601,17.5601,17.4896,17.5059,3600.0
2011-08-04 12:55:00,32.3,32.3,32.3,32.3,0.0,17.5059,17.5059,17.5059,17.5059,0.0
2011-08-04 13:00:00,32.3,32.33,32.3,32.33,1500.0,17.5059,17.5221,17.5059,17.5221,1500.0
2011-08-04 13:05:00,32.3,32.3,32.29,32.29,600.0,17.5059,17.5059,17.5004,17.5004,600.0
2011-08-04 13:10:00,32.28,32.28,32.13,32.23,2500.0,17.495,17.495,17.4137,17.4679,2500.0
2011-08-04 13:15:00,32.23,32.23,32.23,32.23,0.0,17.4679,17.4679,17.4679,17.4679,0.0
2011-08-04 13:20:00,32.22,32.25,32.21,32.23,1700.0,17.4625,17.4788,17.4571,17.4679,1700.0
2011-08-04 13:25:00,32.22,32.24,32.22,32.24,1100.0,17.4625,17.4733,17.4625,17.4733,1100.0
2011-08-04 13:30:00,32.2,32.24,32.13,32.16,1600.0,17.4517,17.4733,17.4137,17.43,1600.0
2011-08-04 13:35:00,32.04,32.07,32.0,32.01,1800.0,17.3649,17.3812,17.3433,17.3487,1800.0
2011-08-04 13:40:00,32.0,32.06,31.93,31.93,3500.0,17.3433,17.3758,17.3053,17.3053,3500.0
2011-08-04 13:45:00,31.96,31.96,31.67,31.83,3200.0,17.3216,17.3216,17.1644,17.2511,3200.0
2011-08-04 13:50:00,31.82,31.86,31.8,31.86,1600.0,17.2457,17.2674,17.2349,17.2674,1600.0
2011-08-04 13:55:00,31.84,31.9,31.84,31.85,1400.0,17.2566,17.2891,17.2566,17.262,1400.0
2011-08-04 14:00:00,31.94,31.94,31.74,31.74,1000.0,17.3107,17.3107,17.2024,17.2024,1000.0
2011-08-04 14:05:00,31.77,31.77,31.62,31.7,2000.0,17.2186,17.2186,17.1373,17.1807,2000.0
2011-08-04 14:10:00,31.66,31.72,31.63,31.71,2000.0,17.159,17.1915,17.1427,17.1861,2000.0
2011-08-04 14:15:00,31.69,31.69,31.55,31.59,1400.0,17.1753,17.1753,17.0994,17.1211,1400.0
2011-08-04 14:20:00,31.36,31.47,31.28,31.28,5700.0,16.9964,17.056,16.953,16.953,5700.0
2011-08-04 14:25:00,31.3,31.36,31.28,31.33,3300.0,16.9639,16.9964,16.953,16.9801,3300.0
2011-08-04 14:30:00,31.33,31.39,31.25,31.33,2600.0,16.9801,17.0127,16.9368,16.9801,2600.0
2011-08-04 14:35:00,31.32,31.59,31.32,31.59,4700.0,16.9747,17.1211,16.9747,17.1211,4700.0
2011-08-04 14:40:00,31.6,31.63,31.51,31.6,4300.0,17.1265,17.1427,17.0777,17.1265,4300.0
2011-08-04 14:45:00,31.55,31.56,31.44,31.47,2900.0,17.0994,17.1048,17.0398,17.056,2900.0
2011-08-04 14:50:00,31.55,31.55,31.44,31.44,4200.0,17.0994,17.0994,17.0398,17.0398,4200.0
2011-08-04 14:55:00,31.44,31.45,31.23,31.33,2600.0,17.0398,17.0452,16.9259,16.9801,2600.0
2011-08-04 15:00:00,31.24,31.35,31.24,31.3,1500.0,16.9314,16.991,16.9314,16.9639,1500.0
2011-08-04 15:05:00,31.3,31.41,31.3,31.41,300.0,16.9639,17.0235,16.9639,17.0235,300.0
2011-08-04 15:10:00,31.4,31.4,31.32,31.36,1100.0,17.0181,17.0181,16.9747,16.9964,1100.0
2011-08-04 15:15:00,31.38,31.4,31.22,31.23,2600.0,17.0072,17.0181,16.9205,16.9259,2600.0
2011-08-04 15:20:00,31.35,31.37,31.25,31.31,1900.0,16.991,17.0018,16.9368,16.9693,1900.0
2011-08-04 15:25:00,31.33,31.5,31.27,31.27,3800.0,16.9801,17.0723,16.9476,16.9476,3800.0
2011-08-04 15:30:00,31.27,31.38,31.21,31.21,5300.0,16.9476,17.0072,16.9151,16.9151,5300.0
2011-08-04 15:35:00,31.17,31.29,31.01,31.29,5800.0,16.8934,16.9585,16.8067,16.9585,5800.0
2011-08-04 15:40:00,31.34,31.39,31.13,31.16,6400.0,16.9856,17.0127,16.8717,16.888,6400.0
2011-08-04 15:45:00,31.16,31.39,31.16,31.21,11300.0,16.888,17.0127,16.888,16.9151,11300.0
2011-08-04 15:50:00,31.2,31.34,31.2,31.28,4300.0,16.9097,16.9856,16.9097,16.953,4300.0
2011-08-04 15:55:00,31.33,31.35,31.19,31.22,12600.0,16.9801,16.991,16.9043,16.9205,12600.0
2011-08-05 09:30:00,31.47,31.55,31.47,31.5,5200.0,17.056,17.0994,17.056,17.0723,5200.0
2011-08-05 09:35:00,31.5,31.5,31.43,31.43,2900.0,17.0723,17.0723,17.0343,17.0343,2900.0
2011-08-05 09:40:00,31.43,31.44,31.38,31.43,6000.0,17.0343,17.0398,17.0072,17.0343,6000.0
2011-08-05 09:45:00,31.44,31.44,31.43,31.43,3700.0,17.0398,17.0398,17.0343,17.0343,3700.0
2011-08-05 09:50:00,31.43,31.57,31.3,31.3,6900.0,17.0343,17.1102,16.9639,16.9639,6900.0
2011-08-05 09:55:00,31.23,31.29,31.15,31.24,6200.0,16.9259,16.9585,16.8826,16.9314,6200.0
2011-08-05 10:00:00,31.19,31.21,31.11,31.15,7000.0,16.9043,16.9151,16.8609,16.8826,7000.0
2011-08-05 10:05:00,31.09,31.22,31.08,31.21,2100.0,16.8501,16.9205,16.8446,16.9151,2100.0
2011-08-05 10:10:00,31.12,31.15,30.87,31.13,17600.0,16.8663,16.8826,16.7308,16.8717,17600.0
2011-08-05 10:15:00,31.08,31.16,30.91,31.16,8700.0,16.8446,16.888,16.7525,16.888,8700.0
2011-08-05 10:20:00,31.13,31.13,31.13,31.13,100.0,16.8717,16.8717,16.8717,16.8717,100.0
2011-08-05 10:25:00,31.28,31.47,31.15,31.4,20600.0,16.953,17.056,16.8826,17.0181,20600.0
2011-08-05 10:30:00,31.36,31.38,31.09,31.19,3700.0,16.9964,17.0072,16.8501,16.9043,3700.0
2011-08-05 10:35:00,31.19,31.24,31.15,31.16,1500.0,16.9043,16.9314,16.8826,16.888,1500.0
2011-08-05 10:40:00,31.16,31.16,31.08,31.08,2200.0,16.888,16.888,16.8446,16.8446,2200.0
2011-08-05 10:45:00,31.08,31.08,30.94,30.98,3100.0,16.8446,16.8446,16.7688,16.7905,3100.0
2011-08-05 10:50:00,30.98,31.09,30.98,31.09,2900.0,16.7905,16.8501,16.7905,16.8501,2900.0
2011-08-05 10:55:00,31.05,31.06,30.98,31.06,400.0,16.8284,16.8338,16.7905,16.8338,400.0
2011-08-05 11:00:00,31.02,31.02,30.76,30.76,1300.0,16.8121,16.8121,16.6712,16.6712,1300.0
2011-08-05 11:05:00,30.79,30.95,30.79,30.85,2000.0,16.6875,16.7742,16.6875,16.72,2000.0
2011-08-05 11:10:00,30.91,31.0,30.88,30.9,33100.0,16.7525,16.8013,16.7363,16.7471,33100.0
2011-08-05 11:15:00,30.9,30.97,30.35,30.4,22100.0,16.7471,16.785,16.449,16.4761,22100.0
2011-08-05 11:20:00,30.53,30.53,30.4,30.48,1800.0,16.5466,16.5466,16.4761,16.5195,1800.0
2011-08-05 11:25:00,30.44,30.76,30.44,30.76,1600.0,16.4978,16.6712,16.4978,16.6712,1600.0
2011-08-05 11:30:00,30.75,30.93,30.75,30.84,5100.0,16.6658,16.7634,16.6658,16.7146,5100.0
2011-08-05 11:35:00,30.79,30.82,30.75,30.79,4700.0,16.6875,16.7037,16.6658,16.6875,4700.0
2011-08-05 11:40:00,30.75,30.8,30.75,30.75,3200.0,16.6658,16.6929,16.6658,16.6658,3200.0
2011-08-05 11:45:00,30.75,30.78,30.39,30.54,4600.0,16.6658,16.6821,16.4707,16.552,4600.0
2011-08-05 11:50:00,30.53,30.53,30.33,30.33,4500.0,16.5466,16.5466,16.4382,16.4382,4500.0
2011-08-05 11:55:00,30.32,30.32,29.75,29.84,1600.0,16.4327,16.4327,16.1238,16.1726,1600.0
2011-08-05 12:00:00,29.97,30.06,29.88,29.97,1400.0,16.2431,16.2918,16.1943,16.2431,1400.0
2011-08-05 12:05:00,29.93,30.04,29.93,30.0,700.0,16.2214,16.281,16.2214,16.2593,700.0
2011-08-05 12:10:00,30.02,30.16,30.0,30.11,1700.0,16.2702,16.346,16.2593,16.3189,1700.0
2011-08-05 12:15:00,30.15,30.61,30.11,30.43,3100.0,16.3406,16.5899,16.3189,16.4924,3100.0
2011-08-05 12:20:00,30.37,30.54,30.37,30.54,700.0,16.4598,16.552,16.4598,16.552,700.0
2011-08-05 12:25:00,30.54,30.63,30.54,30.63,300.0,16.552,16.6008,16.552,16.6008,300.0
2011-08-05 12:30:00,30.68,30.68,30.68,30.68,100.0,16.6279,16.6279,16.6279,16.6279,100.0
2011-08-05 12:35:00,30.68,30.95,30.6,30.92,2800.0,16.6279,16.7742,16.5845,16.7579,2800.0
2011-08-05 12:40:00,30.85,30.93,30.85,30.93,1300.0,16.72,16.7634,16.72,16.7634,1300.0
2011-08-05 12:45:00,30.93,31.17,30.89,31.1,3700.0,16.7634,16.8934,16.7417,16.8555,3700.0
2011-08-05 12:50:00,31.06,31.23,30.91,30.91,2200.0,16.8338,16.9259,16.7525,16.7525,2200.0
2011-08-05 12:55:00,30.92,30.93,30.84,30.84,600.0,16.7579,16.7634,16.7146,16.7146,600.0
2011-08-05 13:00:00,30.84,30.97,30.84,30.96,400.0,16.7146,16.785,16.7146,16.7796,400.0
2011-08-05 13:05:00,30.82,30.82,30.61,30.78,600.0,16.7037,16.7037,16.5899,16.6821,600.0
2011-08-05 13:10:00,30.9,30.99,30.9,30.99,300.0,16.7471,16.7959,16.7471,16.7959,300.0
2011-08-05 13:15:00,30.91,30.94,30.9,30.91,1700.0,16.7525,16.7688,16.7471,16.7525,1700.0
2011-08-05 13:20:00,31.07,31.2,31.05,31.2,800.0,16.8392,16.9097,16.8284,16.9097,800.0
2011-08-05 13:25:00,31.14,31.15,31.12,31.15,2600.0,16.8772,16.8826,16.8663,16.8826,2600.0
2011-08-05 13:30:00,31.15,31.15,31.0,31.0,4300.0,16.8826,16.8826,16.8013,16.8013,4300.0
2011-08-05 13:35:00,30.95,30.95,30.94,30.94,300.0,16.7742,16.7742,16.7688,16.7688,300.0
2011-08-05 13:40:00,30.76,30.92,30.76,30.92,1000.0,16.6712,16.7579,16.6712,16.7579,1000.0
2011-08-05 13:45:00,31.07,31.07,31.07,31.07,100.0,16.8392,16.8392,16.8392,16.8392,100.0
2011-08-05 13:50:00,31.15,31.15,31.09,31.12,2100.0,16.8826,16.8826,16.8501,16.8663,2100.0
2011-08-05 13:55:00,31.15,31.15,31.04,31.08,12100.0,16.8826,16.8826,16.823,16.8446,12100.0
2011-08-05 14:00:00,31.13,31.13,31.04,31.09,1400.0,16.8717,16.8717,16.823,16.8501,1400.0
2011-08-05 14:05:00,31.02,31.02,30.96,30.96,500.0,16.8121,16.8121,16.7796,16.7796,500.0
2011-08-05 14:10:00,30.94,30.97,30.91,30.97,1100.0,16.7688,16.785,16.7525,16.785,1100.0
2011-08-05 14:15:00,30.97,30.97,30.93,30.93,300.0,16.785,16.785,16.7634,16.7634,300.0
2011-08-05 14:20:00,30.93,31.04,30.93,31.04,800.0,16.7634,16.823,16.7634,16.823,800.0
2011-08-05 14:25:00,31.04,31.07,31.04,31.05,300.0,16.823,16.8392,16.823,16.8284,300.0
2011-08-05 14:30:00,31.0,31.06,31.0,31.06,10600.0,16.8013,16.8338,16.8013,16.8338,10600.0
2011-08-05 14:35:00,31.08,31.09,31.05,31.09,600.0,16.8446,16.8501,16.8284,16.8501,600.0
2011-08-05 14:40:00,31.06,31.1,30.97,30.97,1400.0,16.8338,16.8555,16.785,16.785,1400.0
2011-08-05 14:45:00,30.97,30.97,30.9,30.91,1400.0,16.785,16.785,16.7471,16.7525,1400.0
2011-08-05 14:50:00,30.93,31.03,30.9,30.93,1800.0,16.7634,16.8175,16.7471,16.7634,1800.0
2011-08-05 14:55:00,30.91,30.94,30.9,30.9,300.0,16.7525,16.7688,16.7471,16.7471,300.0
2011-08-05 15:00:00,30.95,30.99,30.9,30.98,3900.0,16.7742,16.7959,16.7471,16.7905,3900.0
2011-08-05 15:05:00,30.98,31.0,30.9,30.92,5300.0,16.7905,16.8013,16.7471,16.7579,5300.0
2011-08-05 15:10:00,30.92,31.05,30.9,31.05,3700.0,16.7579,16.8284,16.7471,16.8284,3700.0
2011-08-05 15:15:00,30.94,31.05,30.87,30.95,2700.0,16.7688,16.8284,16.7308,16.7742,2700.0
2011-08-05 15:20:00,30.95,31.09,30.86,30.92,12400.0,16.7742,16.8501,16.7254,16.7579,12400.0
2011-08-05 15:25:00,30.91,30.98,30.66,30.66,1300.0,16.7525,16.7905,16.617,16.617,1300.0
2011-08-05 15:30:00,30.67,30.83,30.67,30.82,900.0,16.6224,16.7092,16.6224,16.7037,900.0
2011-08-05 15:35:00,30.79,30.96,30.79,30.96,1400.0,16.6875,16.7796,16.6875,16.7796,1400.0
2011-08-05 15:40:00,31.0,31.07,30.67,30.77,7500.0,16.8013,16.8392,16.6224,16.6766,7500.0
2011-08-05 15:45:00,30.77,30.9,30.61,30.61,7100.0,16.6766,16.7471,16.5899,16.5899,7100.0
2011-08-05 15:50:00,30.66,30.77,30.65,30.71,3000.0,16.617,16.6766,16.6116,16.6441,3000.0
2011-08-05 15:55:00,30.75,30.78,30.67,30.67,3700.0,16.6658,16.6821,16.6224,16.6224,3700.0
2011-08-08 09:30:00,30.25,30.26,29.75,30.24,6500.0,16.3948,16.4002,16.1238,16.3894,6500.0
2011-08-08 09:35:00,30.24,30.4,30.12,30.4,2000.0,16.3894,16.4761,16.3243,16.4761,2000.0
2011-08-08 09:40:00,30.23,30.25,30.15,30.24,1800.0,16.384,16.3948,16.3406,16.3894,1800.0
2011-08-08 09:45:00,30.23,30.23,29.8,29.8,1300.0,16.384,16.384,16.1509,16.1509,1300.0
2011-08-08 09:50:00,29.87,29.92,29.48,29.61,3800.0,16.1889,16.216,15.9775,16.0479,3800.0
2011-08-08 09:55:00,29.67,30.13,29.67,30.03,3300.0,16.0805,16.3298,16.0805,16.2756,3300.0
2011-08-08 10:00:00,30.0,30.0,29.66,29.83,2600.0,16.2593,16.2593,16.075,16.1672,2600.0
2011-08-08 10:05:00,29.8,29.8,29.57,29.57,400.0,16.1509,16.1509,16.0263,16.0263,400.0
2011-08-08 10:10:00,29.49,29.55,29.28,29.28,2400.0,15.9829,16.0154,15.8691,15.8691,2400.0
2011-08-08 10:15:00,29.29,29.35,29.01,29.01,3400.0,15.8745,15.907,15.7228,15.7228,3400.0
2011-08-08 10:20:00,29.06,29.2,29.02,29.02,1600.0,15.7499,15.8257,15.7282,15.7282,1600.0
2011-08-08 10:25:00,29.0,29.09,28.99,29.09,1700.0,15.7173,15.7661,15.7119,15.7661,1700.0
2011-08-08 10:30:00,29.12,29.17,29.0,29.08,3300.0,15.7824,15.8095,15.7173,15.7607,3300.0
2011-08-08 10:35:00,29.01,29.01,28.57,28.7,4700.0,15.7228,15.7228,15.4843,15.5547,4700.0
2011-08-08 10:40:00,28.85,29.23,28.84,29.19,2100.0,15.636,15.842,15.6306,15.8203,2100.0
2011-08-08 10:45:00,29.09,29.24,29.02,29.19,1400.0,15.7661,15.8474,15.7282,15.8203,1400.0
2011-08-08 10:50:00,29.34,29.51,29.2,29.2,900.0,15.9016,15.9937,15.8257,15.8257,900.0
2011-08-08 10:55:00,29.14,29.14,28.75,28.78,6000.0,15.7932,15.7932,15.5818,15.5981,6000.0
2011-08-08 11:00:00,28.77,28.92,28.74,28.92,3100.0,15.5927,15.674,15.5764,15.674,3100.0
2011-08-08 11:05:00,29.04,29.04,28.99,29.02,4100.0,15.739,15.739,15.7119,15.7282,4100.0
2011-08-08 11:10:00,29.03,29.14,29.0,29.09,1500.0,15.7336,15.7932,15.7173,15.7661,1500.0
2011-08-08 11:15:00,29.04,29.04,28.85,28.87,1900.0,15.739,15.739,15.636,15.6469,1900.0
2011-08-08 11:20:00,28.89,28.89,28.51,28.51,1500.0,15.6577,15.6577,15.4518,15.4518,1500.0
2011-08-08 11:25:00,28.54,28.56,28.43,28.44,3200.0,15.468,15.4789,15.4084,15.4138,3200.0
2011-08-08 11:30:00,28.45,28.46,28.26,28.4,2200.0,15.4192,15.4247,15.3163,15.3921,2200.0
2011-08-08 11:35:00,28.59,28.59,28.52,28.52,500.0,15.4951,15.4951,15.4572,15.4572,500.0
2011-08-08 11:40:00,28.52,28.65,28.23,28.23,6100.0,15.4572,15.5276,15.3,15.3,6100.0
2011-08-08 11:45:00,28.26,28.74,28.24,28.61,10800.0,15.3163,15.5764,15.3054,15.506,10800.0
2011-08-08 11:50:00,28.61,28.61,28.28,28.3,8900.0,15.506,15.506,15.3271,15.338,8900.0
2011-08-08 11:55:00,28.31,28.41,28.26,28.39,13500.0,15.3434,15.3976,15.3163,15.3867,13500.0
2011-08-08 12:00:00,28.39,28.46,28.37,28.37,5800.0,15.3867,15.4247,15.3759,15.3759,5800.0
2011-08-08 12:05:00,28.42,28.53,28.37,28.39,2100.0,15.403,15.4626,15.3759,15.3867,2100.0
2011-08-08 12:10:00,28.46,28.7,28.46,28.51,700.0,15.4247,15.5547,15.4247,15.4518,700.0
2011-08-08 12:15:00,28.41,28.41,28.4,28.4,400.0,15.3976,15.3976,15.3921,15.3921,400.0
2011-08-08 12:20:00,28.38,28.54,28.38,28.54,900.0,15.3813,15.468,15.3813,15.468,900.0
2011-08-08 12:25:00,28.75,28.78,28.7,28.72,1200.0,15.5818,15.5981,15.5547,15.5656,1200.0
2011-08-08 12:30:00,28.73,28.8,28.73,28.8,200.0,15.571,15.6089,15.571,15.6089,200.0
2011-08-08 12:35:00,28.74,28.74,28.41,28.41,2000.0,15.5764,15.5764,15.3976,15.3976,2000.0
2011-08-08 12:40:00,28.4,28.4,28.37,28.37,300.0,15.3921,15.3921,15.3759,15.3759,300.0
2011-08-08 12:45:00,28.48,28.48,28.37,28.43,600.0,15.4355,15.4355,15.3759,15.4084,600.0
2011-08-08 12:50:00,28.44,28.5,28.44,28.5,700.0,15.4138,15.4463,15.4138,15.4463,700.0
2011-08-08 12:55:00,28.4,28.43,28.37,28.37,1900.0,15.3921,15.4084,15.3759,15.3759,1900.0
2011-08-08 13:00:00,28.4,28.41,28.4,28.41,300.0,15.3921,15.3976,15.3921,15.3976,300.0
2011-08-08 13:05:00,28.39,28.4,28.37,28.4,800.0,15.3867,15.3921,15.3759,15.3921,800.0
2011-08-08 13:10:00,28.38,28.41,28.37,28.37,2600.0,15.3813,15.3976,15.3759,15.3759,2600.0
2011-08-08 13:15:00,28.37,28.37,28.26,28.28,1800.0,15.3759,15.3759,15.3163,15.3271,1800.0
2011-08-08 13:20:00,28.36,28.45,28.34,28.37,1100.0,15.3705,15.4192,15.3596,15.3759,1100.0
2011-08-08 13:25:00,28.45,28.47,28.45,28.47,200.0,15.4192,15.4301,15.4192,15.4301,200.0
2011-08-08 13:30:00,28.44,28.47,28.37,28.37,500.0,15.4138,15.4301,15.3759,15.3759,500.0
2011-08-08 13:35:00,28.37,28.37,28.26,28.28,1600.0,15.3759,15.3759,15.3163,15.3271,1600.0
2011-08-08 13:40:00,28.26,28.34,28.23,28.34,3500.0,15.3163,15.3596,15.3,15.3596,3500.0
2011-08-08 13:45:00,28.26,28.26,27.72,27.72,5000.0,15.3163,15.3163,15.0236,15.0236,5000.0
2011-08-08 13:50:00,27.72,27.85,27.54,27.83,1700.0,15.0236,15.0941,14.926,15.0832,1700.0
2011-08-08 13:55:00,27.94,27.94,27.64,27.66,1500.0,15.1428,15.1428,14.9802,14.9911,1500.0
2011-08-08 14:00:00,27.7,27.74,27.65,27.74,400.0,15.0128,15.0344,14.9857,15.0344,400.0
2011-08-08 14:05:00,27.81,27.81,27.76,27.81,500.0,15.0724,15.0724,15.0453,15.0724,500.0
2011-08-08 14:10:00,27.78,27.83,27.75,27.75,1300.0,15.0561,15.0832,15.0399,15.0399,1300.0
2011-08-08 14:15:00,27.65,27.65,27.31,27.53,2200.0,14.9857,14.9857,14.8014,14.9206,2200.0
2011-08-08 14:20:00,27.53,27.53,27.4,27.46,600.0,14.9206,14.9206,14.8502,14.8827,600.0
2011-08-08 14:25:00,27.41,27.41,27.29,27.41,3000.0,14.8556,14.8556,14.7906,14.8556,3000.0
2011-08-08 14:30:00,27.44,27.44,26.96,27.01,2100.0,14.8719,14.8719,14.6117,14.6388,2100.0
2011-08-08 14:35:00,27.28,27.72,27.07,27.34,4400.0,14.7851,15.0236,14.6713,14.8177,4400.0
2011-08-08 14:40:00,27.33,27.33,26.93,27.18,5900.0,14.8122,14.8122,14.5954,14.7309,5900.0
2011-08-08 14:45:00,27.33,27.33,27.24,27.24,300.0,14.8122,14.8122,14.7635,14.7635,300.0
2011-08-08 14:50:00,27.24,27.4,27.01,27.08,5200.0,14.7635,14.8502,14.6388,14.6767,5200.0
2011-08-08 14:55:00,27.01,27.01,26.33,26.69,26900.0,14.6388,14.6388,14.2703,14.4654,26900.0
2011-08-08 15:00:00,26.56,26.63,26.45,26.62,1900.0,14.3949,14.4328,14.3353,14.4274,1900.0
2011-08-08 15:05:00,26.98,27.19,26.89,27.12,2800.0,14.6225,14.7364,14.5738,14.6984,2800.0
2011-08-08 15:10:00,27.24,27.31,27.11,27.25,3300.0,14.7635,14.8014,14.693,14.7689,3300.0
2011-08-08 15:15:00,27.26,27.83,27.13,27.71,5300.0,14.7743,15.0832,14.7038,15.0182,5300.0
2011-08-08 15:20:00,27.68,27.68,27.25,27.48,3400.0,15.0019,15.0019,14.7689,14.8935,3400.0
2011-08-08 15:25:00,27.26,27.26,27.14,27.24,600.0,14.7743,14.7743,14.7093,14.7635,600.0
2011-08-08 15:30:00,27.22,27.48,27.13,27.24,3700.0,14.7526,14.8935,14.7038,14.7635,3700.0
2011-08-08 15:35:00,27.23,27.31,27.13,27.31,2100.0,14.758,14.8014,14.7038,14.8014,2100.0
2011-08-08 15:40:00,27.4,27.43,27.02,27.13,2300.0,14.8502,14.8664,14.6442,14.7038,2300.0
2011-08-08 15:45:00,27.17,27.17,26.79,26.85,38700.0,14.7255,14.7255,14.5196,14.5521,38700.0
2011-08-08 15:50:00,26.8,27.16,26.63,27.07,7800.0,14.525,14.7201,14.4328,14.6713,7800.0
2011-08-08 15:55:00,27.07,27.07,26.68,26.71,11600.0,14.6713,14.6713,14.4599,14.4762,11600.0
2011-08-09 09:30:00,27.24,27.24,26.7,26.96,4400.0,14.7635,14.7635,14.4708,14.6117,4400.0
2011-08-09 09:35:00,26.84,26.84,26.62,26.62,6000.0,14.5467,14.5467,14.4274,14.4274,6000.0
2011-08-09 09:40:00,26.69,26.69,26.19,26.19,5200.0,14.4654,14.4654,14.1944,14.1944,5200.0
2011-08-09 09:45:00,26.18,26.91,26.01,26.91,2700.0,14.189,14.5846,14.0968,14.5846,2700.0
2011-08-09 09:50:00,26.97,27.48,26.83,27.35,6000.0,14.6171,14.8935,14.5412,14.8231,6000.0
2011-08-09 09:55:00,27.29,27.34,27.28,27.29,2900.0,14.7906,14.8177,14.7851,14.7906,2900.0
2011-08-09 10:00:00,27.29,27.31,27.25,27.28,6100.0,14.7906,14.8014,14.7689,14.7851,6100.0
2011-08-09 10:05:00,27.29,27.3,27.18,27.24,7200.0,14.7906,14.796,14.7309,14.7635,7200.0
2011-08-09 10:10:00,27.2,27.35,27.17,27.35,5500.0,14.7418,14.8231,14.7255,14.8231,5500.0
2011-08-09 10:15:00,27.35,27.35,27.24,27.31,6700.0,14.8231,14.8231,14.7635,14.8014,6700.0
2011-08-09 10:20:00,27.31,27.35,27.27,27.35,7200.0,14.8014,14.8231,14.7797,14.8231,7200.0
2011-08-09 10:25:00,27.35,27.35,27.23,27.32,14900.0,14.8231,14.8231,14.758,14.8068,14900.0
2011-08-09 10:30:00,27.35,27.85,27.35,27.85,22200.0,14.8231,15.0941,14.8231,15.0941,22200.0
2011-08-09 10:35:00,27.93,28.29,27.93,28.03,3900.0,15.1374,15.3325,15.1374,15.1916,3900.0
2011-08-09 10:40:00,28.14,28.21,28.14,28.18,6300.0,15.2512,15.2892,15.2512,15.2729,6300.0
2011-08-09 10:45:00,28.19,28.29,28.11,28.11,10800.0,15.2783,15.3325,15.235,15.235,10800.0
2011-08-09 10:50:00,28.13,28.2,28.1,28.2,12700.0,15.2458,15.2838,15.2296,15.2838,12700.0
2011-08-09 10:55:00,28.2,28.41,28.2,28.38,8300.0,15.2838,15.3976,15.2838,15.3813,8300.0
2011-08-09 11:00:00,28.38,28.62,28.38,28.62,1000.0,15.3813,15.5114,15.3813,15.5114,1000.0
2011-08-09 11:05:00,28.67,28.67,27.77,27.89,19800.0,15.5385,15.5385,15.0507,15.1157,19800.0
2011-08-09 11:10:00,27.77,27.86,27.76,27.86,3700.0,15.0507,15.0995,15.0453,15.0995,3700.0
2011-08-09 11:15:00,27.79,27.82,27.11,27.11,21600.0,15.0615,15.0778,14.693,14.693,21600.0
2011-08-09 11:20:00,27.17,27.27,26.91,26.91,7400.0,14.7255,14.7797,14.5846,14.5846,7400.0
2011-08-09 11:25:00,26.94,27.13,26.75,27.01,12100.0,14.6009,14.7038,14.4979,14.6388,12100.0
2011-08-09 11:30:00,27.01,27.52,26.99,27.28,8600.0,14.6388,14.9152,14.628,14.7851,8600.0
2011-08-09 11:35:00,27.26,27.29,26.93,26.95,10100.0,14.7743,14.7906,14.5954,14.6063,10100.0
2011-08-09 11:40:00,27.06,27.06,26.75,26.86,9200.0,14.6659,14.6659,14.4979,14.5575,9200.0
2011-08-09 11:45:00,26.93,26.93,26.69,26.74,15200.0,14.5954,14.5954,14.4654,14.4925,15200.0
2011-08-09 11:50:00,26.79,26.87,26.45,26.55,58400.0,14.5196,14.5629,14.3353,14.3895,58400.0
2011-08-09 11:55:00,26.39,26.61,26.1,26.39,21100.0,14.3028,14.422,14.1456,14.3028,21100.0
2011-08-09 12:00:00,26.5,27.14,26.08,26.18,70700.0,14.3624,14.7093,14.1348,14.189,70700.0
2011-08-09 12:05:00,26.14,27.15,26.14,26.95,41000.0,14.1673,14.7147,14.1673,14.6063,41000.0
2011-08-09 12:10:00,26.95,27.47,26.95,27.31,4700.0,14.6063,14.8881,14.6063,14.8014,4700.0
2011-08-09 12:15:00,27.46,27.89,27.46,27.84,4200.0,14.8827,15.1157,14.8827,15.0886,4200.0
2011-08-09 12:20:00,27.76,28.0,27.57,28.0,1700.0,15.0453,15.1754,14.9423,15.1754,1700.0
2011-08-09 12:25:00,28.0,28.6,28.0,28.26,5300.0,15.1754,15.5005,15.1754,15.3163,5300.0
2011-08-09 12:30:00,28.1,28.39,28.1,28.15,4900.0,15.2296,15.3867,15.2296,15.2567,4900.0
2011-08-09 12:35:00,28.25,28.67,28.25,28.42,13400.0,15.3109,15.5385,15.3109,15.403,13400.0
2011-08-09 12:40:00,28.76,28.95,28.74,28.95,9600.0,15.5873,15.6902,15.5764,15.6902,9600.0
2011-08-09 12:45:00,28.95,29.42,28.94,29.42,11100.0,15.6902,15.945,15.6848,15.945,11100.0
2011-08-09 12:50:00,29.8,29.8,29.48,29.48,2700.0,16.1509,16.1509,15.9775,15.9775,2700.0
2011-08-09 12:55:00,29.47,29.62,29.01,29.62,10200.0,15.9721,16.0534,15.7228,16.0534,10200.0
2011-08-09 13:00:00,29.65,29.65,29.5,29.5,2500.0,16.0696,16.0696,15.9883,15.9883,2500.0
2011-08-09 13:05:00,29.49,29.5,29.0,29.5,6100.0,15.9829,15.9883,15.7173,15.9883,6100.0
2011-08-09 13:10:00,29.51,29.77,29.49,29.49,13100.0,15.9937,16.1347,15.9829,15.9829,13100.0
2011-08-09 13:15:00,29.57,29.57,29.47,29.47,800.0,16.0263,16.0263,15.9721,15.9721,800.0
2011-08-09 13:20:00,29.36,29.36,29.31,29.31,700.0,15.9124,15.9124,15.8853,15.8853,700.0
2011-08-09 13:25:00,29.29,29.29,29.2,29.25,900.0,15.8745,15.8745,15.8257,15.8528,900.0
2011-08-09 13:30:00,29.29,29.54,29.29,29.54,700.0,15.8745,16.01,15.8745,16.01,700.0
2011-08-09 13:35:00,29.54,29.64,29.47,29.5,3000.0,16.01,16.0642,15.9721,15.9883,3000.0
2011-08-09 13:40:00,29.52,29.57,29.47,29.57,1300.0,15.9992,16.0263,15.9721,16.0263,1300.0
2011-08-09 13:45:00,29.48,29.59,29.36,29.36,3800.0,15.9775,16.0371,15.9124,15.9124,3800.0
2011-08-09 13:50:00,29.46,29.59,29.3,29.3,5600.0,15.9666,16.0371,15.8799,15.8799,5600.0
2011-08-09 13:55:00,29.3,29.3,29.22,29.22,200.0,15.8799,15.8799,15.8366,15.8366,200.0
2011-08-09 14:00:00,29.16,29.27,29.14,29.21,5000.0,15.8041,15.8637,15.7932,15.8312,5000.0
2011-08-09 14:05:00,29.28,29.28,29.04,29.06,3100.0,15.8691,15.8691,15.739,15.7499,3100.0
2011-08-09 14:10:00,29.19,29.21,29.09,29.21,3500.0,15.8203,15.8312,15.7661,15.8312,3500.0
2011-08-09 14:15:00,29.14,29.37,29.02,29.34,2200.0,15.7932,15.9179,15.7282,15.9016,2200.0
2011-08-09 14:20:00,29.26,29.26,28.38,28.75,7400.0,15.8582,15.8582,15.3813,15.5818,7400.0
2011-08-09 14:25:00,28.88,29.04,28.79,29.0,1700.0,15.6523,15.739,15.6035,15.7173,1700.0
2011-08-09 14:30:00,29.0,29.22,28.79,28.8,5100.0,15.7173,15.8366,15.6035,15.6089,5100.0
2011-08-09 14:35:00,28.79,28.84,28.69,28.79,4200.0,15.6035,15.6306,15.5493,15.6035,4200.0
2011-08-09 14:40:00,28.91,28.91,27.85,28.1,4900.0,15.6686,15.6686,15.0941,15.2296,4900.0
2011-08-09 14:45:00,28.19,28.89,28.19,28.87,3800.0,15.2783,15.6577,15.2783,15.6469,3800.0
2011-08-09 14:50:00,28.96,29.0,28.79,29.0,1900.0,15.6957,15.7173,15.6035,15.7173,1900.0
2011-08-09 14:55:00,28.87,29.03,28.77,28.88,3300.0,15.6469,15.7336,15.5927,15.6523,3300.0
2011-08-09 15:00:00,29.0,29.0,28.73,29.0,3400.0,15.7173,15.7173,15.571,15.7173,3400.0
2011-08-09 15:05:00,29.01,29.01,28.86,28.9,4100.0,15.7228,15.7228,15.6415,15.6631,4100.0
2011-08-09 15:10:00,28.93,29.05,28.89,29.02,3900.0,15.6794,15.7444,15.6577,15.7282,3900.0
2011-08-09 15:15:00,29.02,29.2,29.02,29.15,6100.0,15.7282,15.8257,15.7282,15.7986,6100.0
2011-08-09 15:20:00,29.13,29.15,29.1,29.1,1200.0,15.7878,15.7986,15.7715,15.7715,1200.0
2011-08-09 15:25:00,29.3,29.37,29.3,29.37,900.0,15.8799,15.9179,15.8799,15.9179,900.0
2011-08-09 15:30:00,29.32,29.32,29.04,29.04,900.0,15.8908,15.8908,15.739,15.739,900.0
2011-08-09 15:35:00,29.07,29.43,29.04,29.43,3500.0,15.7553,15.9504,15.739,15.9504,3500.0
2011-08-09 15:40:00,29.45,29.82,29.45,29.82,2600.0,15.9612,16.1618,15.9612,16.1618,2600.0
2011-08-09 15:45:00,30.0,30.19,29.85,30.18,5200.0,16.2593,16.3623,16.178,16.3569,5200.0
2011-08-09 15:50:00,30.18,30.18,29.95,30.0,15500.0,16.3569,16.3569,16.2322,16.2593,15500.0
2011-08-09 15:55:00,30.0,30.17,29.95,30.04,18600.0,16.2593,16.3514,16.2322,16.281,18600.0
2011-08-10 09:30:00,29.79,29.95,29.5,29.5,8300.0,16.1455,16.2322,15.9883,15.9883,8300.0
2011-08-10 09:35:00,29.46,29.6,29.39,29.55,2700.0,15.9666,16.0425,15.9287,16.0154,2700.0
2011-08-10 09:40:00,29.7,30.05,29.67,30.05,900.0,16.0967,16.2864,16.0805,16.2864,900.0
2011-08-10 09:45:00,30.05,30.42,30.05,30.41,2000.0,16.2864,16.4869,16.2864,16.4815,2000.0
2011-08-10 09:50:00,30.36,30.36,30.12,30.12,1100.0,16.4544,16.4544,16.3243,16.3243,1100.0
2011-08-10 09:55:00,30.24,30.46,30.24,30.31,1700.0,16.3894,16.5086,16.3894,16.4273,1700.0
2011-08-10 10:00:00,30.19,30.19,30.05,30.18,1800.0,16.3623,16.3623,16.2864,16.3569,1800.0
2011-08-10 10:05:00,30.12,30.44,30.12,30.42,1400.0,16.3243,16.4978,16.3243,16.4869,1400.0
2011-08-10 10:10:00,30.42,30.6,30.31,30.6,3600.0,16.4869,16.5845,16.4273,16.5845,3600.0
2011-08-10 10:15:00,30.74,30.94,30.74,30.91,2300.0,16.6604,16.7688,16.6604,16.7525,2300.0
2011-08-10 10:20:00,30.87,30.87,30.21,30.21,7600.0,16.7308,16.7308,16.3731,16.3731,7600.0
2011-08-10 10:25:00,30.2,30.47,30.2,30.43,1800.0,16.3677,16.514,16.3677,16.4924,1800.0
2011-08-10 10:30:00,30.4,30.83,30.4,30.79,2300.0,16.4761,16.7092,16.4761,16.6875,2300.0
2011-08-10 10:35:00,30.69,30.69,30.48,30.62,4800.0,16.6333,16.6333,16.5195,16.5953,4800.0
2011-08-10 10:40:00,30.66,30.73,30.5,30.5,4500.0,16.617,16.655,16.5303,16.5303,4500.0
2011-08-10 10:45:00,30.35,30.35,30.31,30.31,300.0,16.449,16.449,16.4273,16.4273,300.0
2011-08-10 10:50:00,30.32,30.33,30.23,30.33,1700.0,16.4327,16.4382,16.384,16.4382,1700.0
2011-08-10 10:55:00,30.52,30.6,30.49,30.6,3700.0,16.5411,16.5845,16.5249,16.5845,3700.0
2011-08-10 11:00:00,30.59,30.6,30.44,30.48,57900.0,16.5791,16.5845,16.4978,16.5195,57900.0
2011-08-10 11:05:00,30.42,30.48,30.34,30.45,4400.0,16.4869,16.5195,16.4436,16.5032,4400.0
2011-08-10 11:10:00,30.42,30.42,30.4,30.41,700.0,16.4869,16.4869,16.4761,16.4815,700.0
2011-08-10 11:15:00,30.42,30.58,30.4,30.5,1000.0,16.4869,16.5737,16.4761,16.5303,1000.0
2011-08-10 11:20:00,30.66,30.66,30.41,30.52,1000.0,16.617,16.617,16.4815,16.5411,1000.0
2011-08-10 11:25:00,30.5,30.6,30.5,30.6,1100.0,16.5303,16.5845,16.5303,16.5845,1100.0
2011-08-10 11:30:00,30.61,30.69,30.6,30.68,500.0,16.5899,16.6333,16.5845,16.6279,500.0
2011-08-10 11:35:00,30.62,30.65,30.41,30.41,1100.0,16.5953,16.6116,16.4815,16.4815,1100.0
2011-08-10 11:40:00,30.42,30.62,30.38,30.62,2000.0,16.4869,16.5953,16.4653,16.5953,2000.0
2011-08-10 11:45:00,30.64,30.65,30.63,30.65,800.0,16.6062,16.6116,16.6008,16.6116,800.0
2011-08-10 11:50:00,30.65,30.88,30.65,30.88,900.0,16.6116,16.7363,16.6116,16.7363,900.0
2011-08-10 11:55:00,31.03,31.36,31.03,31.24,2900.0,16.8175,16.9964,16.8175,16.9314,2900.0
2011-08-10 12:00:00,31.23,31.27,31.17,31.27,1200.0,16.9259,16.9476,16.8934,16.9476,1200.0
2011-08-10 12:05:00,31.42,31.5,31.23,31.38,1600.0,17.0289,17.0723,16.9259,17.0072,1600.0
2011-08-10 12:10:00,31.24,31.29,31.24,31.29,300.0,16.9314,16.9585,16.9314,16.9585,300.0
2011-08-10 12:15:00,31.2,31.23,31.2,31.23,200.0,16.9097,16.9259,16.9097,16.9259,200.0
2011-08-10 12:20:00,31.15,31.41,31.15,31.41,2000.0,16.8826,17.0235,16.8826,17.0235,2000.0
2011-08-10 12:25:00,31.29,31.3,31.19,31.19,1500.0,16.9585,16.9639,16.9043,16.9043,1500.0
2011-08-10 12:30:00,31.01,31.01,31.01,31.01,100.0,16.8067,16.8067,16.8067,16.8067,100.0
2011-08-10 12:35:00,31.01,31.09,30.77,30.78,2200.0,16.8067,16.8501,16.6766,16.6821,2200.0
2011-08-10 12:40:00,30.74,31.12,30.74,30.99,4300.0,16.6604,16.8663,16.6604,16.7959,4300.0
2011-08-10 12:45:00,31.03,31.04,31.03,31.04,800.0,16.8175,16.823,16.8175,16.823,800.0
2011-08-10 12:50:00,30.97,31.01,30.88,30.9,1200.0,16.785,16.8067,16.7363,16.7471,1200.0
2011-08-10 12:55:00,30.98,31.32,30.98,31.17,1800.0,16.7905,16.9747,16.7905,16.8934,1800.0
2011-08-10 13:00:00,31.18,31.18,31.08,31.08,900.0,16.8988,16.8988,16.8446,16.8446,900.0
2011-08-10 13:05:00,31.09,31.09,30.78,30.84,1900.0,16.8501,16.8501,16.6821,16.7146,1900.0
2011-08-10 13:10:00,30.84,30.96,30.82,30.96,2900.0,16.7146,16.7796,16.7037,16.7796,2900.0
2011-08-10 13:15:00,30.97,31.04,30.77,31.04,4800.0,16.785,16.823,16.6766,16.823,4800.0
2011-08-10 13:20:00,31.03,31.03,30.94,30.97,600.0,16.8175,16.8175,16.7688,16.785,600.0
2011-08-10 13:25:00,30.95,31.32,30.94,31.32,1500.0,16.7742,16.9747,16.7688,16.9747,1500.0
2011-08-10 13:30:00,31.25,31.25,31.08,31.14,2100.0,16.9368,16.9368,16.8446,16.8772,2100.0
2011-08-10 13:35:00,30.99,31.0,30.99,31.0,500.0,16.7959,16.8013,16.7959,16.8013,500.0
2011-08-10 13:40:00,31.0,31.05,31.0,31.05,600.0,16.8013,16.8284,16.8013,16.8284,600.0
2011-08-10 13:45:00,31.06,31.47,31.05,31.38,1200.0,16.8338,17.056,16.8284,17.0072,1200.0
2011-08-10 13:50:00,31.29,31.32,31.28,31.28,500.0,16.9585,16.9747,16.953,16.953,500.0
2011-08-10 13:55:00,31.27,31.27,31.19,31.19,600.0,16.9476,16.9476,16.9043,16.9043,600.0
2011-08-10 14:00:00,31.2,31.46,31.2,31.45,900.0,16.9097,17.0506,16.9097,17.0452,900.0
2011-08-10 14:05:00,31.53,31.75,31.53,31.75,600.0,17.0885,17.2078,17.0885,17.2078,600.0
2011-08-10 14:10:00,31.66,31.87,31.66,31.86,6900.0,17.159,17.2728,17.159,17.2674,6900.0
2011-08-10 14:15:00,31.85,31.85,31.65,31.77,4500.0,17.262,17.262,17.1536,17.2186,4500.0
2011-08-10 14:20:00,31.76,31.76,31.75,31.76,400.0,17.2132,17.2132,17.2078,17.2132,400.0
2011-08-10 14:25:00,31.76,31.76,31.66,31.67,2100.0,17.2132,17.2132,17.159,17.1644,2100.0
2011-08-10 14:30:00,31.68,31.78,31.68,31.73,3300.0,17.1698,17.224,17.1698,17.1969,3300.0
2011-08-10 14:35:00,31.66,31.76,31.65,31.73,1000.0,17.159,17.2132,17.1536,17.1969,1000.0
2011-08-10 14:40:00,31.67,31.87,31.67,31.82,3200.0,17.1644,17.2728,17.1644,17.2457,3200.0
2011-08-10 14:45:00,31.83,32.13,31.82,32.01,1000.0,17.2511,17.4137,17.2457,17.3487,1000.0
2011-08-10 14:50:00,32.01,32.01,31.69,31.69,3300.0,17.3487,17.3487,17.1753,17.1753,3300.0
2011-08-10 14:55:00,31.7,31.85,31.67,31.72,1600.0,17.1807,17.262,17.1644,17.1915,1600.0
2011-08-10 15:00:00,31.71,31.91,31.65,31.91,5100.0,17.1861,17.2945,17.1536,17.2945,5100.0
2011-08-10 15:05:00,31.86,31.91,31.65,31.65,4400.0,17.2674,17.2945,17.1536,17.1536,4400.0
2011-08-10 15:10:00,31.65,31.85,31.65,31.67,4900.0,17.1536,17.262,17.1536,17.1644,4900.0
2011-08-10 15:15:00,31.66,31.69,31.22,31.53,3000.0,17.159,17.1753,16.9205,17.0885,3000.0
2011-08-10 15:20:00,31.6,31.74,31.42,31.65,3100.0,17.1265,17.2024,17.0289,17.1536,3100.0
2011-08-10 15:25:00,31.68,31.73,31.56,31.56,600.0,17.1698,17.1969,17.1048,17.1048,600.0
2011-08-10 15:30:00,31.38,31.4,31.26,31.33,3500.0,17.0072,17.0181,16.9422,16.9801,3500.0
2011-08-10 15:35:00,31.34,31.49,31.33,31.49,1000.0,16.9856,17.0669,16.9801,17.0669,1000.0
2011-08-10 15:40:00,31.54,31.73,31.45,31.45,2800.0,17.094,17.1969,17.0452,17.0452,2800.0
2011-08-10 15:45:00,31.37,31.37,30.9,30.9,12600.0,17.0018,17.0018,16.7471,16.7471,12600.0
2011-08-10 15:50:00,30.98,31.08,30.9,30.91,5500.0,16.7905,16.8446,16.7471,16.7525,5500.0
2011-08-10 15:55:00,30.9,30.9,30.25,30.42,16900.0,16.7471,16.7471,16.3948,16.4869,16900.0
2011-08-11 09:30:00,30.69,31.0,30.46,30.8,5500.0,16.6333,16.8013,16.5086,16.6929,5500.0
2011-08-11 09:35:00,30.8,30.95,30.71,30.85,5300.0,16.6929,16.7742,16.6441,16.72,5300.0
2011-08-11 09:40:00,30.85,31.04,30.85,30.97,6800.0,16.72,16.823,16.72,16.785,6800.0
2011-08-11 09:45:00,30.96,31.27,30.96,30.98,9100.0,16.7796,16.9476,16.7796,16.7905,9100.0
2011-08-11 09:50:00,30.92,31.12,30.92,31.05,11500.0,16.7579,16.8663,16.7579,16.8284,11500.0
2011-08-11 09:55:00,31.06,31.23,31.05,31.23,2600.0,16.8338,16.9259,16.8284,16.9259,2600.0
2011-08-11 10:00:00,31.22,31.37,31.22,31.37,2600.0,16.9205,17.0018,16.9205,17.0018,2600.0
2011-08-11 10:05:00,31.38,31.43,31.31,31.31,2600.0,17.0072,17.0343,16.9693,16.9693,2600.0
2011-08-11 10:10:00,31.35,31.45,31.24,31.45,2800.0,16.991,17.0452,16.9314,17.0452,2800.0
2011-08-11 10:15:00,31.39,31.58,31.39,31.54,4700.0,17.0127,17.1156,17.0127,17.094,4700.0
2011-08-11 10:20:00,31.53,31.53,31.35,31.42,3300.0,17.0885,17.0885,16.991,17.0289,3300.0
2011-08-11 10:25:00,31.36,31.4,31.22,31.22,34200.0,16.9964,17.0181,16.9205,16.9205,34200.0
2011-08-11 10:30:00,31.23,31.29,31.23,31.29,4300.0,16.9259,16.9585,16.9259,16.9585,4300.0
2011-08-11 10:35:00,31.25,31.33,31.13,31.18,4300.0,16.9368,16.9801,16.8717,16.8988,4300.0
2011-08-11 10:40:00,31.16,31.19,31.07,31.19,1200.0,16.888,16.9043,16.8392,16.9043,1200.0
2011-08-11 10:45:00,31.19,31.35,31.19,31.35,2800.0,16.9043,16.991,16.9043,16.991,2800.0
2011-08-11 10:50:00,31.5,31.5,31.27,31.28,2500.0,17.0723,17.0723,16.9476,16.953,2500.0
2011-08-11 10:55:00,31.33,31.33,31.19,31.19,1000.0,16.9801,16.9801,16.9043,16.9043,1000.0
2011-08-11 11:00:00,31.24,31.32,31.22,31.32,1100.0,16.9314,16.9747,16.9205,16.9747,1100.0
2011-08-11 11:05:00,31.25,31.27,31.24,31.24,1000.0,16.9368,16.9476,16.9314,16.9314,1000.0
2011-08-11 11:10:00,31.24,31.26,31.19,31.19,1600.0,16.9314,16.9422,16.9043,16.9043,1600.0
2011-08-11 11:15:00,31.2,31.2,31.06,31.08,12600.0,16.9097,16.9097,16.8338,16.8446,12600.0
2011-08-11 11:20:00,31.07,31.09,31.06,31.06,2100.0,16.8392,16.8501,16.8338,16.8338,2100.0
2011-08-11 11:25:00,31.06,31.21,31.05,31.21,3500.0,16.8338,16.9151,16.8284,16.9151,3500.0
2011-08-11 11:30:00,31.18,31.55,31.18,31.49,1500.0,16.8988,17.0994,16.8988,17.0669,1500.0
2011-08-11 11:35:00,31.49,31.5,31.49,31.49,300.0,17.0669,17.0723,17.0669,17.0669,300.0
2011-08-11 11:40:00,31.52,31.95,31.52,31.73,5600.0,17.0831,17.3162,17.0831,17.1969,5600.0
2011-08-11 11:45:00,31.69,31.69,31.41,31.53,1900.0,17.1753,17.1753,17.0235,17.0885,1900.0
2011-08-11 11:50:00,31.88,31.88,31.82,31.82,2000.0,17.2782,17.2782,17.2457,17.2457,2000.0
2011-08-11 11:55:00,31.82,31.82,31.6,31.64,4300.0,17.2457,17.2457,17.1265,17.1482,4300.0
2011-08-11 12:00:00,31.64,31.69,31.57,31.64,1500.0,17.1482,17.1753,17.1102,17.1482,1500.0
2011-08-11 12:05:00,31.63,31.7,31.63,31.7,600.0,17.1427,17.1807,17.1427,17.1807,600.0
2011-08-11 12:10:00,31.67,31.7,31.63,31.63,2200.0,17.1644,17.1807,17.1427,17.1427,2200.0
2011-08-11 12:15:00,31.67,31.7,31.6,31.6,900.0,17.1644,17.1807,17.1265,17.1265,900.0
2011-08-11 12:20:00,31.62,31.67,31.61,31.61,500.0,17.1373,17.1644,17.1319,17.1319,500.0
2011-08-11 12:25:00,31.62,31.63,31.29,31.62,3000.0,17.1373,17.1427,16.9585,17.1373,3000.0
2011-08-11 12:30:00,31.63,31.66,31.61,31.66,500.0,17.1427,17.159,17.1319,17.159,500.0
2011-08-11 12:35:00,31.71,31.73,31.68,31.68,4800.0,17.1861,17.1969,17.1698,17.1698,4800.0
2011-08-11 12:40:00,31.69,31.7,31.68,31.69,4400.0,17.1753,17.1807,17.1698,17.1753,4400.0
2011-08-11 12:45:00,31.7,31.71,31.7,31.7,2400.0,17.1807,17.1861,17.1807,17.1807,2400.0
2011-08-11 12:50:00,31.7,31.7,31.58,31.61,3000.0,17.1807,17.1807,17.1156,17.1319,3000.0
2011-08-11 12:55:00,31.63,31.8,31.63,31.8,2100.0,17.1427,17.2349,17.1427,17.2349,2100.0
2011-08-11 13:00:00,31.77,31.77,31.73,31.73,8000.0,17.2186,17.2186,17.1969,17.1969,8000.0
2011-08-11 13:05:00,31.74,31.75,31.55,31.55,2800.0,17.2024,17.2078,17.0994,17.0994,2800.0
2011-08-11 13:10:00,31.57,31.64,31.57,31.64,1200.0,17.1102,17.1482,17.1102,17.1482,1200.0
2011-08-11 13:15:00,31.64,31.64,31.64,31.64,0.0,17.1482,17.1482,17.1482,17.1482,0.0
2011-08-11 13:20:00,31.61,31.71,31.61,31.69,2000.0,17.1319,17.1861,17.1319,17.1753,2000.0
2011-08-11 13:25:00,31.69,31.74,31.68,31.72,3300.0,17.1753,17.2024,17.1698,17.1915,3300.0
2011-08-11 13:30:00,31.68,31.79,31.68,31.79,1300.0,17.1698,17.2295,17.1698,17.2295,1300.0
2011-08-11 13:35:00,31.76,31.76,31.72,31.74,500.0,17.2132,17.2132,17.1915,17.2024,500.0
2011-08-11 13:40:00,31.72,31.72,31.27,31.31,3700.0,17.1915,17.1915,16.9476,16.9693,3700.0
2011-08-11 13:45:00,31.46,31.46,31.46,31.46,200.0,17.0506,17.0506,17.0506,17.0506,200.0
2011-08-11 13:50:00,31.55,31.66,31.55,31.66,800.0,17.0994,17.159,17.0994,17.159,800.0
2011-08-11 13:55:00,31.61,31.73,31.59,31.7,1600.0,17.1319,17.1969,17.1211,17.1807,1600.0
2011-08-11 14:00:00,31.73,31.77,31.71,31.71,1300.0,17.1969,17.2186,17.1861,17.1861,1300.0
2011-08-11 14:05:00,31.7,31.83,31.7,31.78,1200.0,17.1807,17.2511,17.1807,17.224,1200.0
2011-08-11 14:10:00,31.79,31.84,31.77,31.84,6200.0,17.2295,17.2566,17.2186,17.2566,6200.0
2011-08-11 14:15:00,31.86,31.86,31.79,31.79,4600.0,17.2674,17.2674,17.2295,17.2295,4600.0
2011-08-11 14:20:00,31.66,31.91,31.64,31.83,1700.0,17.159,17.2945,17.1482,17.2511,1700.0
2011-08-11 14:25:00,31.97,32.01,31.93,32.01,1100.0,17.327,17.3487,17.3053,17.3487,1100.0
2011-08-11 14:30:00,32.14,32.14,32.05,32.05,1500.0,17.4191,17.4191,17.3704,17.3704,1500.0
2011-08-11 14:35:00,32.06,32.14,32.06,32.11,1100.0,17.3758,17.4191,17.3758,17.4029,1100.0
2011-08-11 14:40:00,32.11,32.11,32.05,32.05,800.0,17.4029,17.4029,17.3704,17.3704,800.0
2011-08-11 14:45:00,32.06,32.1,32.06,32.1,1000.0,17.3758,17.3975,17.3758,17.3975,1000.0
2011-08-11 14:50:00,32.07,32.34,32.06,32.34,2200.0,17.3812,17.5275,17.3758,17.5275,2200.0
2011-08-11 14:55:00,32.44,32.52,32.41,32.52,2600.0,17.5817,17.6251,17.5655,17.6251,2600.0
2011-08-11 15:00:00,32.53,32.55,32.53,32.55,500.0,17.6305,17.6414,17.6305,17.6414,500.0
2011-08-11 15:05:00,32.66,32.72,32.66,32.72,600.0,17.701,17.7335,17.701,17.7335,600.0
2011-08-11 15:10:00,32.71,32.71,32.41,32.48,3900.0,17.7281,17.7281,17.5655,17.6034,3900.0
2011-08-11 15:15:00,32.4,32.55,32.4,32.55,1600.0,17.5601,17.6414,17.5601,17.6414,1600.0
2011-08-11 15:20:00,32.66,32.71,32.66,32.7,1600.0,17.701,17.7281,17.701,17.7227,1600.0
2011-08-11 15:25:00,32.68,32.78,32.5,32.59,9700.0,17.7118,17.766,17.6143,17.663,9700.0
2011-08-11 15:30:00,32.62,32.73,32.62,32.73,1600.0,17.6793,17.7389,17.6793,17.7389,1600.0
2011-08-11 15:35:00,32.73,32.78,32.66,32.67,3300.0,17.7389,17.766,17.701,17.7064,3300.0
2011-08-11 15:40:00,32.63,32.83,32.63,32.82,2400.0,17.6847,17.7931,17.6847,17.7877,2400.0
2011-08-11 15:45:00,32.85,33.11,32.85,32.97,12100.0,17.8039,17.9449,17.8039,17.869,12100.0
2011-08-11 15:50:00,32.91,32.93,32.43,32.44,5100.0,17.8365,17.8473,17.5763,17.5817,5100.0
2011-08-11 15:55:00,32.45,32.7,32.44,32.54,27700.0,17.5872,17.7227,17.5817,17.6359,27700.0
2011-08-12 09:30:00,32.97,33.3,32.63,33.3,10500.0,17.869,18.0478,17.6847,18.0478,10500.0
2011-08-12 09:35:00,33.3,33.31,33.09,33.09,2900.0,18.0478,18.0533,17.934,17.934,2900.0
2011-08-12 09:40:00,33.07,33.07,33.07,33.07,100.0,17.9232,17.9232,17.9232,17.9232,100.0
2011-08-12 09:45:00,33.03,33.06,32.98,32.98,600.0,17.9015,17.9178,17.8744,17.8744,600.0
2011-08-12 09:50:00,32.98,33.0,32.93,32.95,1800.0,17.8744,17.8852,17.8473,17.8581,1800.0
2011-08-12 09:55:00,32.93,32.96,32.77,32.83,2200.0,17.8473,17.8636,17.7606,17.7931,2200.0
2011-08-12 10:00:00,32.7,32.8,32.66,32.75,4600.0,17.7227,17.7768,17.701,17.7497,4600.0
2011-08-12 10:05:00,32.67,32.92,32.67,32.8,5200.0,17.7064,17.8419,17.7064,17.7768,5200.0
2011-08-12 10:10:00,32.83,32.87,32.73,32.79,4500.0,17.7931,17.8148,17.7389,17.7714,4500.0
2011-08-12 10:15:00,32.86,33.14,32.86,33.1,900.0,17.8094,17.9611,17.8094,17.9394,900.0
2011-08-12 10:20:00,33.19,33.26,33.16,33.26,800.0,17.9882,18.0262,17.972,18.0262,800.0
2011-08-12 10:25:00,33.08,33.26,32.96,32.99,9500.0,17.9286,18.0262,17.8636,17.8798,9500.0
2011-08-12 10:30:00,33.0,33.0,32.94,32.94,500.0,17.8852,17.8852,17.8527,17.8527,500.0
2011-08-12 10:35:00,32.93,33.0,32.93,32.93,4300.0,17.8473,17.8852,17.8473,17.8473,4300.0
2011-08-12 10:40:00,32.91,32.92,32.78,32.79,1300.0,17.8365,17.8419,17.766,17.7714,1300.0
2011-08-12 10:45:00,32.77,32.77,32.69,32.69,800.0,17.7606,17.7606,17.7172,17.7172,800.0
2011-08-12 10:50:00,32.74,32.74,32.6,32.65,1200.0,17.7443,17.7443,17.6685,17.6956,1200.0
2011-08-12 10:55:00,32.69,32.85,32.69,32.85,500.0,17.7172,17.8039,17.7172,17.8039,500.0
2011-08-12 11:00:00,32.86,32.86,32.7,32.79,1100.0,17.8094,17.8094,17.7227,17.7714,1100.0
2011-08-12 11:05:00,32.74,32.94,32.74,32.9,1300.0,17.7443,17.8527,17.7443,17.831,1300.0
2011-08-12 11:10:00,32.85,32.88,32.85,32.88,300.0,17.8039,17.8202,17.8039,17.8202,300.0
2011-08-12 11:15:00,32.88,32.95,32.76,32.76,3300.0,17.8202,17.8581,17.7552,17.7552,3300.0
2011-08-12 11:20:00,32.77,32.77,32.66,32.71,900.0,17.7606,17.7606,17.701,17.7281,900.0
2011-08-12 11:25:00,32.74,32.74,32.66,32.72,1400.0,17.7443,17.7443,17.701,17.7335,1400.0
2011-08-12 11:30:00,32.69,32.92,32.69,32.89,1700.0,17.7172,17.8419,17.7172,17.8256,1700.0
2011-08-12 11:35:00,32.91,32.94,32.89,32.94,1800.0,17.8365,17.8527,17.8256,17.8527,1800.0
2011-08-12 11:40:00,32.94,32.95,32.86,32.86,2100.0,17.8527,17.8581,17.8094,17.8094,2100.0
2011-08-12 11:45:00,32.93,32.93,32.79,32.85,2100.0,17.8473,17.8473,17.7714,17.8039,2100.0
2011-08-12 11:50:00,32.94,32.95,32.92,32.94,700.0,17.8527,17.8581,17.8419,17.8527,700.0
2011-08-12 11:55:00,32.93,32.93,32.89,32.89,500.0,17.8473,17.8473,17.8256,17.8256,500.0
2011-08-12 12:00:00,32.91,32.94,32.9,32.94,1200.0,17.8365,17.8527,17.831,17.8527,1200.0
2011-08-12 12:05:00,32.94,32.95,32.94,32.95,200.0,17.8527,17.8581,17.8527,17.8581,200.0
2011-08-12 12:10:00,32.93,32.93,32.87,32.92,900.0,17.8473,17.8473,17.8148,17.8419,900.0
2011-08-12 12:15:00,32.92,32.93,32.91,32.93,800.0,17.8419,17.8473,17.8365,17.8473,800.0
2011-08-12 12:20:00,32.93,32.98,32.92,32.95,3300.0,17.8473,17.8744,17.8419,17.8581,3300.0
2011-08-12 12:25:00,32.93,32.96,32.89,32.92,600.0,17.8473,17.8636,17.8256,17.8419,600.0
2011-08-12 12:30:00,32.88,32.95,32.88,32.93,1900.0,17.8202,17.8581,17.8202,17.8473,1900.0
2011-08-12 12:35:00,32.91,32.95,32.87,32.87,600.0,17.8365,17.8581,17.8148,17.8148,600.0
2011-08-12 12:40:00,32.95,32.95,32.88,32.95,1100.0,17.8581,17.8581,17.8202,17.8581,1100.0
2011-08-12 12:45:00,32.88,32.94,32.78,32.79,1400.0,17.8202,17.8527,17.766,17.7714,1400.0
2011-08-12 12:50:00,32.83,32.85,32.67,32.67,2600.0,17.7931,17.8039,17.7064,17.7064,2600.0
2011-08-12 12:55:00,32.7,32.78,32.7,32.78,2000.0,17.7227,17.766,17.7227,17.766,2000.0
2011-08-12 13:00:00,32.78,32.87,32.75,32.8,3900.0,17.766,17.8148,17.7497,17.7768,3900.0
2011-08-12 13:05:00,32.81,32.89,32.71,32.71,2300.0,17.7823,17.8256,17.7281,17.7281,2300.0
2011-08-12 13:10:00,32.71,32.76,32.6,32.6,2900.0,17.7281,17.7552,17.6685,17.6685,2900.0
2011-08-12 13:15:00,32.59,32.59,32.49,32.56,4900.0,17.663,17.663,17.6088,17.6468,4900.0
2011-08-12 13:20:00,32.58,32.61,32.44,32.44,2600.0,17.6576,17.6739,17.5817,17.5817,2600.0
2011-08-12 13:25:00,32.41,32.42,32.31,32.38,2000.0,17.5655,17.5709,17.5113,17.5492,2000.0
2011-08-12 13:30:00,32.39,32.39,32.39,32.39,300.0,17.5546,17.5546,17.5546,17.5546,300.0
2011-08-12 13:35:00,32.46,32.53,32.46,32.53,2200.0,17.5926,17.6305,17.5926,17.6305,2200.0
2011-08-12 13:40:00,32.54,32.54,32.5,32.51,500.0,17.6359,17.6359,17.6143,17.6197,500.0
2011-08-12 13:45:00,32.44,32.5,32.44,32.44,300.0,17.5817,17.6143,17.5817,17.5817,300.0
2011-08-12 13:50:00,32.49,32.5,32.49,32.5,200.0,17.6088,17.6143,17.6088,17.6143,200.0
2011-08-12 13:55:00,32.5,32.52,32.5,32.52,800.0,17.6143,17.6251,17.6143,17.6251,800.0
2011-08-12 14:00:00,32.42,32.42,32.4,32.4,2000.0,17.5709,17.5709,17.5601,17.5601,2000.0
2011-08-12 14:05:00,32.41,32.48,32.38,32.47,2300.0,17.5655,17.6034,17.5492,17.598,2300.0
2011-08-12 14:10:00,32.42,32.42,32.19,32.24,2500.0,17.5709,17.5709,17.4462,17.4733,2500.0
2011-08-12 14:15:00,32.28,32.28,32.12,32.12,1300.0,17.495,17.495,17.4083,17.4083,1300.0
2011-08-12 14:20:00,31.99,31.99,31.83,31.85,2000.0,17.3378,17.3378,17.2511,17.262,2000.0
2011-08-12 14:25:00,31.9,31.93,31.73,31.74,10000.0,17.2891,17.3053,17.1969,17.2024,10000.0
2011-08-12 14:30:00,31.79,31.79,31.71,31.71,200.0,17.2295,17.2295,17.1861,17.1861,200.0
2011-08-12 14:35:00,31.55,31.57,31.5,31.5,500.0,17.0994,17.1102,17.0723,17.0723,500.0
2011-08-12 14:40:00,31.5,31.57,31.5,31.57,1800.0,17.0723,17.1102,17.0723,17.1102,1800.0
2011-08-12 14:45:00,31.61,31.67,31.2,31.67,26000.0,17.1319,17.1644,16.9097,17.1644,26000.0
2011-08-12 14:50:00,31.62,31.62,31.47,31.54,7400.0,17.1373,17.1373,17.056,17.094,7400.0
2011-08-12 14:55:00,31.54,31.59,31.5,31.57,8100.0,17.094,17.1211,17.0723,17.1102,8100.0
2011-08-12 15:00:00,31.57,31.72,31.57,31.72,1300.0,17.1102,17.1915,17.1102,17.1915,1300.0
2011-08-12 15:05:00,31.72,31.72,31.52,31.57,4400.0,17.1915,17.1915,17.0831,17.1102,4400.0
2011-08-12 15:10:00,31.55,31.59,31.54,31.57,2700.0,17.0994,17.1211,17.094,17.1102,2700.0
2011-08-12 15:15:00,31.56,31.61,31.54,31.61,900.0,17.1048,17.1319,17.094,17.1319,900.0
2011-08-12 15:20:00,31.64,31.74,31.62,31.74,1500.0,17.1482,17.2024,17.1373,17.2024,1500.0
2011-08-12 15:25:00,31.76,31.8,31.71,31.8,4100.0,17.2132,17.2349,17.1861,17.2349,4100.0
2011-08-12 15:30:00,31.8,31.8,31.76,31.76,1000.0,17.2349,17.2349,17.2132,17.2132,1000.0
2011-08-12 15:35:00,31.75,31.8,31.75,31.77,2900.0,17.2078,17.2349,17.2078,17.2186,2900.0
2011-08-12 15:40:00,31.79,31.85,31.77,31.85,900.0,17.2295,17.262,17.2186,17.262,900.0
2011-08-12 15:45:00,31.84,31.9,31.82,31.86,6300.0,17.2566,17.2891,17.2457,17.2674,6300.0
2011-08-12 15:50:00,31.9,31.92,31.9,31.91,3600.0,17.2891,17.2999,17.2891,17.2945,3600.0
2011-08-12 15:55:00,31.91,31.99,31.9,31.93,4900.0,17.2945,17.3378,17.2891,17.3053,4900.0
2011-08-15 09:30:00,32.5,32.69,32.4,32.57,3200.0,17.6143,17.7172,17.5601,17.6522,3200.0
2011-08-15 09:35:00,32.62,32.65,32.47,32.53,1100.0,17.6793,17.6956,17.598,17.6305,1100.0
2011-08-15 09:40:00,32.5,32.62,32.45,32.47,1200.0,17.6143,17.6793,17.5872,17.598,1200.0
2011-08-15 09:45:00,32.42,32.44,32.38,32.38,1200.0,17.5709,17.5817,17.5492,17.5492,1200.0
2011-08-15 09:50:00,32.3,32.32,32.21,32.29,4400.0,17.5059,17.5167,17.4571,17.5004,4400.0
2011-08-15 09:55:00,32.16,32.39,32.16,32.35,5600.0,17.43,17.5546,17.43,17.533,5600.0
2011-08-15 10:00:00,32.44,32.51,32.25,32.4,21700.0,17.5817,17.6197,17.4788,17.5601,21700.0
2011-08-15 10:05:00,32.39,32.48,32.21,32.35,39100.0,17.5546,17.6034,17.4571,17.533,39100.0
2011-08-15 10:10:00,32.4,32.69,32.4,32.69,9300.0,17.5601,17.7172,17.5601,17.7172,9300.0
2011-08-15 10:15:00,32.69,32.93,32.69,32.93,7100.0,17.7172,17.8473,17.7172,17.8473,7100.0
2011-08-15 10:20:00,32.99,33.21,32.97,33.16,4200.0,17.8798,17.9991,17.869,17.972,4200.0
2011-08-15 10:25:00,33.16,33.21,33.12,33.19,8700.0,17.972,17.9991,17.9503,17.9882,8700.0
2011-08-15 10:30:00,33.16,33.25,33.16,33.24,3100.0,17.972,18.0207,17.972,18.0153,3100.0
2011-08-15 10:35:00,33.2,33.2,33.06,33.19,15400.0,17.9936,17.9936,17.9178,17.9882,15400.0
2011-08-15 10:40:00,33.19,33.37,33.18,33.37,29400.0,17.9882,18.0858,17.9828,18.0858,29400.0
2011-08-15 10:45:00,33.38,33.58,33.38,33.58,1800.0,18.0912,18.1996,18.0912,18.1996,1800.0
2011-08-15 10:50:00,33.59,33.68,33.59,33.67,1200.0,18.205,18.2538,18.205,18.2484,1200.0
2011-08-15 10:55:00,33.66,33.66,33.45,33.56,6800.0,18.2429,18.2429,18.1291,18.1888,6800.0
2011-08-15 11:00:00,33.52,33.6,33.52,33.6,200.0,18.1671,18.2104,18.1671,18.2104,200.0
2011-08-15 11:05:00,33.52,33.52,33.39,33.39,900.0,18.1671,18.1671,18.0966,18.0966,900.0
2011-08-15 11:10:00,33.26,33.29,33.17,33.29,1600.0,18.0262,18.0424,17.9774,18.0424,1600.0
2011-08-15 11:15:00,33.35,33.39,33.28,33.32,1200.0,18.0749,18.0966,18.037,18.0587,1200.0
2011-08-15 11:20:00,33.28,33.28,33.24,33.24,500.0,18.037,18.037,18.0153,18.0153,500.0
2011-08-15 11:25:00,33.21,33.21,33.21,33.21,200.0,17.9991,17.9991,17.9991,17.9991,200.0
2011-08-15 11:30:00,33.21,33.21,33.21,33.21,0.0,17.9991,17.9991,17.9991,17.9991,0.0
2011-08-15 11:35:00,33.29,33.35,33.22,33.35,1000.0,18.0424,18.0749,18.0045,18.0749,1000.0
2011-08-15 11:40:00,33.42,33.51,33.42,33.51,400.0,18.1129,18.1617,18.1129,18.1617,400.0
2011-08-15 11:45:00,33.51,33.51,33.44,33.47,500.0,18.1617,18.1617,18.1237,18.14,500.0
2011-08-15 11:50:00,33.41,33.41,33.29,33.29,2100.0,18.1075,18.1075,18.0424,18.0424,2100.0
2011-08-15 11:55:00,33.2,33.21,32.99,32.99,4200.0,17.9936,17.9991,17.8798,17.8798,4200.0
2011-08-15 12:00:00,33.0,33.03,33.0,33.03,1100.0,17.8852,17.9015,17.8852,17.9015,1100.0
2011-08-15 12:05:00,33.03,33.04,32.84,32.85,5400.0,17.9015,17.9069,17.7985,17.8039,5400.0
2011-08-15 12:10:00,32.9,32.96,32.9,32.96,1100.0,17.831,17.8636,17.831,17.8636,1100.0
2011-08-15 12:15:00,32.96,32.96,32.96,32.96,0.0,17.8636,17.8636,17.8636,17.8636,0.0
2011-08-15 12:20:00,32.97,32.97,32.89,32.89,1200.0,17.869,17.869,17.8256,17.8256,1200.0
2011-08-15 12:25:00,32.93,32.95,32.93,32.95,500.0,17.8473,17.8581,17.8473,17.8581,500.0
2011-08-15 12:30:00,32.9,32.9,32.84,32.84,800.0,17.831,17.831,17.7985,17.7985,800.0
2011-08-15 12:35:00,32.85,32.85,32.85,32.85,600.0,17.8039,17.8039,17.8039,17.8039,600.0
2011-08-15 12:40:00,32.85,32.92,32.83,32.89,3000.0,17.8039,17.8419,17.7931,17.8256,3000.0
2011-08-15 12:45:00,32.89,32.89,32.89,32.89,0.0,17.8256,17.8256,17.8256,17.8256,0.0
2011-08-15 12:50:00,32.89,32.89,32.89,32.89,0.0,17.8256,17.8256,17.8256,17.8256,0.0
2011-08-15 12:55:00,32.84,32.87,32.81,32.87,700.0,17.7985,17.8148,17.7823,17.8148,700.0
2011-08-15 13:00:00,32.88,32.88,32.88,32.88,200.0,17.8202,17.8202,17.8202,17.8202,200.0
2011-08-15 13:05:00,32.91,32.91,32.85,32.88,600.0,17.8365,17.8365,17.8039,17.8202,600.0
2011-08-15 13:10:00,32.81,32.81,32.63,32.63,600.0,17.7823,17.7823,17.6847,17.6847,600.0
2011-08-15 13:15:00,32.68,32.94,32.67,32.94,8100.0,17.7118,17.8527,17.7064,17.8527,8100.0
2011-08-15 13:20:00,32.94,33.0,32.9,33.0,2400.0,17.8527,17.8852,17.831,17.8852,2400.0
2011-08-15 13:25:00,32.99,32.99,32.99,32.99,100.0,17.8798,17.8798,17.8798,17.8798,100.0
2011-08-15 13:30:00,32.93,32.93,32.89,32.89,400.0,17.8473,17.8473,17.8256,17.8256,400.0
2011-08-15 13:35:00,32.88,32.88,32.76,32.83,900.0,17.8202,17.8202,17.7552,17.7931,900.0
2011-08-15 13:40:00,32.77,32.82,32.77,32.82,200.0,17.7606,17.7877,17.7606,17.7877,200.0
2011-08-15 13:45:00,32.82,32.83,32.82,32.83,600.0,17.7877,17.7931,17.7877,17.7931,600.0
2011-08-15 13:50:00,32.83,32.83,32.83,32.83,0.0,17.7931,17.7931,17.7931,17.7931,0.0
2011-08-15 13:55:00,32.86,32.99,32.86,32.99,400.0,17.8094,17.8798,17.8094,17.8798,400.0
2011-08-15 14:00:00,33.0,33.02,32.9,32.97,2000.0,17.8852,17.8961,17.831,17.869,2000.0
2011-08-15 14:05:00,32.97,32.97,32.97,32.97,0.0,17.869,17.869,17.869,17.869,0.0
2011-08-15 14:10:00,32.95,32.98,32.94,32.94,400.0,17.8581,17.8744,17.8527,17.8527,400.0
2011-08-15 14:15:00,32.96,32.96,32.9,32.96,2900.0,17.8636,17.8636,17.831,17.8636,2900.0
2011-08-15 14:20:00,32.91,32.96,32.9,32.9,300.0,17.8365,17.8636,17.831,17.831,300.0
2011-08-15 14:25:00,32.94,33.0,32.91,32.95,3400.0,17.8527,17.8852,17.8365,17.8581,3400.0
2011-08-15 14:30:00,32.96,32.97,32.83,32.83,2300.0,17.8636,17.869,17.7931,17.7931,2300.0
2011-08-15 14:35:00,32.83,32.87,32.83,32.87,500.0,17.7931,17.8148,17.7931,17.8148,500.0
2011-08-15 14:40:00,32.88,32.93,32.85,32.93,1100.0,17.8202,17.8473,17.8039,17.8473,1100.0
2011-08-15 14:45:00,32.84,32.84,32.64,32.64,3000.0,17.7985,17.7985,17.6901,17.6901,3000.0
2011-08-15 14:50:00,32.63,32.67,32.59,32.59,800.0,17.6847,17.7064,17.663,17.663,800.0
2011-08-15 14:55:00,32.57,32.63,32.57,32.63,1600.0,17.6522,17.6847,17.6522,17.6847,1600.0
2011-08-15 15:00:00,32.64,32.69,32.51,32.51,1600.0,17.6901,17.7172,17.6197,17.6197,1600.0
2011-08-15 15:05:00,32.61,32.68,32.61,32.64,1300.0,17.6739,17.7118,17.6739,17.6901,1300.0
2011-08-15 15:10:00,32.6,32.6,32.6,32.6,200.0,17.6685,17.6685,17.6685,17.6685,200.0
2011-08-15 15:15:00,32.62,32.62,32.62,32.62,100.0,17.6793,17.6793,17.6793,17.6793,100.0
2011-08-15 15:20:00,32.63,32.64,32.51,32.51,3500.0,17.6847,17.6901,17.6197,17.6197,3500.0
2011-08-15 15:25:00,32.57,32.57,32.22,32.39,12200.0,17.6522,17.6522,17.4625,17.5546,12200.0
2011-08-15 15:30:00,32.45,32.61,32.44,32.61,2400.0,17.5872,17.6739,17.5817,17.6739,2400.0
2011-08-15 15:35:00,32.7,32.81,32.51,32.51,10300.0,17.7227,17.7823,17.6197,17.6197,10300.0
2011-08-15 15:40:00,32.55,32.76,32.47,32.76,2800.0,17.6414,17.7552,17.598,17.7552,2800.0
2011-08-15 15:45:00,32.77,32.81,32.7,32.7,4100.0,17.7606,17.7823,17.7227,17.7227,4100.0
2011-08-15 15:50:00,32.73,32.79,32.66,32.69,2900.0,17.7389,17.7714,17.701,17.7172,2900.0
2011-08-15 15:55:00,32.72,32.77,32.63,32.66,19200.0,17.7335,17.7606,17.6847,17.701,19200.0
2011-08-16 09:30:00,32.3,32.36,31.92,31.92,2800.0,17.5059,17.5384,17.2999,17.2999,2800.0
2011-08-16 09:35:00,32.19,32.19,32.07,32.12,700.0,17.4462,17.4462,17.3812,17.4083,700.0
2011-08-16 09:40:00,32.08,32.1,32.08,32.1,300.0,17.3866,17.3975,17.3866,17.3975,300.0
2011-08-16 09:45:00,32.01,32.01,31.75,31.75,2000.0,17.3487,17.3487,17.2078,17.2078,2000.0
2011-08-16 09:50:00,31.69,31.71,31.59,31.63,1600.0,17.1753,17.1861,17.1211,17.1427,1600.0
2011-08-16 09:55:00,31.62,31.75,31.62,31.75,700.0,17.1373,17.2078,17.1373,17.2078,700.0
2011-08-16 10:00:00,31.7,31.81,31.7,31.81,1300.0,17.1807,17.2403,17.1807,17.2403,1300.0
2011-08-16 10:05:00,31.82,31.85,31.74,31.81,600.0,17.2457,17.262,17.2024,17.2403,600.0
2011-08-16 10:10:00,31.74,31.88,31.66,31.87,3400.0,17.2024,17.2782,17.159,17.2728,3400.0
2011-08-16 10:15:00,31.88,31.91,31.86,31.9,600.0,17.2782,17.2945,17.2674,17.2891,600.0
2011-08-16 10:20:00,31.92,31.92,31.88,31.92,400.0,17.2999,17.2999,17.2782,17.2999,400.0
2011-08-16 10:25:00,31.89,31.95,31.87,31.95,2300.0,17.2836,17.3162,17.2728,17.3162,2300.0
2011-08-16 10:30:00,31.95,31.95,31.87,31.9,1700.0,17.3162,17.3162,17.2728,17.2891,1700.0
2011-08-16 10:35:00,31.85,31.93,31.85,31.85,1400.0,17.262,17.3053,17.262,17.262,1400.0
2011-08-16 10:40:00,31.91,31.92,31.8,31.91,1200.0,17.2945,17.2999,17.2349,17.2945,1200.0
2011-08-16 10:45:00,31.87,31.95,31.86,31.89,1200.0,17.2728,17.3162,17.2674,17.2836,1200.0
2011-08-16 10:50:00,31.84,31.84,31.84,31.84,100.0,17.2566,17.2566,17.2566,17.2566,100.0
2011-08-16 10:55:00,31.89,31.91,31.87,31.89,1100.0,17.2836,17.2945,17.2728,17.2836,1100.0
2011-08-16 11:00:00,31.89,31.92,31.87,31.87,500.0,17.2836,17.2999,17.2728,17.2728,500.0
2011-08-16 11:05:00,31.88,31.88,31.86,31.86,300.0,17.2782,17.2782,17.2674,17.2674,300.0
2011-08-16 11:10:00,31.9,31.9,31.81,31.88,1700.0,17.2891,17.2891,17.2403,17.2782,1700.0
2011-08-16 11:15:00,31.9,31.9,31.8,31.86,900.0,17.2891,17.2891,17.2349,17.2674,900.0
2011-08-16 11:20:00,31.84,31.9,31.84,31.9,1000.0,17.2566,17.2891,17.2566,17.2891,1000.0
2011-08-16 11:25:00,31.9,31.9,31.8,31.89,2500.0,17.2891,17.2891,17.2349,17.2836,2500.0
2011-08-16 11:30:00,31.88,31.92,31.84,31.88,10100.0,17.2782,17.2999,17.2566,17.2782,10100.0
2011-08-16 11:35:00,31.9,31.93,31.73,31.79,28700.0,17.2891,17.3053,17.1969,17.2295,28700.0
2011-08-16 11:40:00,31.81,31.83,31.77,31.77,400.0,17.2403,17.2511,17.2186,17.2186,400.0
2011-08-16 11:45:00,31.81,31.81,31.71,31.76,1600.0,17.2403,17.2403,17.1861,17.2132,1600.0
2011-08-16 11:50:00,31.77,31.77,31.73,31.76,500.0,17.2186,17.2186,17.1969,17.2132,500.0
2011-08-16 11:55:00,31.75,31.76,31.65,31.69,20000.0,17.2078,17.2132,17.1536,17.1753,20000.0
2011-08-16 12:00:00,31.69,31.7,31.61,31.7,1100.0,17.1753,17.1807,17.1319,17.1807,1100.0
2011-08-16 12:05:00,31.73,31.81,31.73,31.81,1100.0,17.1969,17.2403,17.1969,17.2403,1100.0
2011-08-16 12:10:00,31.92,31.92,31.6,31.75,2000.0,17.2999,17.2999,17.1265,17.2078,2000.0
2011-08-16 12:15:00,31.79,31.83,31.75,31.81,25900.0,17.2295,17.2511,17.2078,17.2403,25900.0
2011-08-16 12:20:00,31.81,31.9,31.78,31.85,2000.0,17.2403,17.2891,17.224,17.262,2000.0
2011-08-16 12:25:00,31.88,31.88,31.68,31.75,1600.0,17.2782,17.2782,17.1698,17.2078,1600.0
2011-08-16 12:30:00,31.7,31.8,31.7,31.8,27600.0,17.1807,17.2349,17.1807,17.2349,27600.0
2011-08-16 12:35:00,31.84,31.86,31.82,31.82,500.0,17.2566,17.2674,17.2457,17.2457,500.0
2011-08-16 12:40:00,31.82,31.85,31.82,31.85,400.0,17.2457,17.262,17.2457,17.262,400.0
2011-08-16 12:45:00,31.83,31.83,31.75,31.83,25700.0,17.2511,17.2511,17.2078,17.2511,25700.0
2011-08-16 12:50:00,31.75,31.8,31.75,31.8,300.0,17.2078,17.2349,17.2078,17.2349,300.0
2011-08-16 12:55:00,31.77,31.8,31.77,31.78,400.0,17.2186,17.2349,17.2186,17.224,400.0
2011-08-16 13:00:00,31.8,31.8,31.6,31.6,1600.0,17.2349,17.2349,17.1265,17.1265,1600.0
2011-08-16 13:05:00,31.7,31.71,31.6,31.71,1700.0,17.1807,17.1861,17.1265,17.1861,1700.0
2011-08-16 13:10:00,31.71,31.84,31.68,31.84,1200.0,17.1861,17.2566,17.1698,17.2566,1200.0
2011-08-16 13:15:00,31.84,31.84,31.84,31.84,0.0,17.2566,17.2566,17.2566,17.2566,0.0
2011-08-16 13:20:00,31.75,31.75,31.73,31.74,600.0,17.2078,17.2078,17.1969,17.2024,600.0
2011-08-16 13:25:00,31.8,31.8,31.74,31.74,300.0,17.2349,17.2349,17.2024,17.2024,300.0
2011-08-16 13:30:00,31.84,31.84,31.84,31.84,100.0,17.2566,17.2566,17.2566,17.2566,100.0
2011-08-16 13:35:00,31.87,31.89,31.87,31.87,500.0,17.2728,17.2836,17.2728,17.2728,500.0
2011-08-16 13:40:00,31.85,31.85,31.77,31.81,900.0,17.262,17.262,17.2186,17.2403,900.0
2011-08-16 13:45:00,31.81,31.83,31.81,31.83,300.0,17.2403,17.2511,17.2403,17.2511,300.0
2011-08-16 13:50:00,31.88,31.92,31.88,31.92,200.0,17.2782,17.2999,17.2782,17.2999,200.0
2011-08-16 13:55:00,31.92,31.99,31.92,31.94,1800.0,17.2999,17.3378,17.2999,17.3107,1800.0
2011-08-16 14:00:00,31.98,31.99,31.91,31.96,1200.0,17.3324,17.3378,17.2945,17.3216,1200.0
2011-08-16 14:05:00,31.94,32.07,31.94,32.07,15100.0,17.3107,17.3812,17.3107,17.3812,15100.0
2011-08-16 14:10:00,32.08,32.08,31.98,32.05,5200.0,17.3866,17.3866,17.3324,17.3704,5200.0
2011-08-16 14:15:00,32.07,32.1,31.99,32.0,23500.0,17.3812,17.3975,17.3378,17.3433,23500.0
2011-08-16 14:20:00,31.98,32.05,31.98,31.98,3900.0,17.3324,17.3704,17.3324,17.3324,3900.0
2011-08-16 14:25:00,31.96,31.96,31.95,31.95,200.0,17.3216,17.3216,17.3162,17.3162,200.0
2011-08-16 14:30:00,31.93,31.93,31.89,31.89,400.0,17.3053,17.3053,17.2836,17.2836,400.0
2011-08-16 14:35:00,31.83,31.83,31.74,31.74,1000.0,17.2511,17.2511,17.2024,17.2024,1000.0
2011-08-16 14:40:00,31.77,31.77,31.73,31.75,1200.0,17.2186,17.2186,17.1969,17.2078,1200.0
2011-08-16 14:45:00,31.75,31.75,31.69,31.75,500.0,17.2078,17.2078,17.1753,17.2078,500.0
2011-08-16 14:50:00,31.76,31.77,31.68,31.68,1500.0,17.2132,17.2186,17.1698,17.1698,1500.0
2011-08-16 14:55:00,31.69,31.73,31.65,31.7,1000.0,17.1753,17.1969,17.1536,17.1807,1000.0
2011-08-16 15:00:00,31.76,31.76,31.76,31.76,200.0,17.2132,17.2132,17.2132,17.2132,200.0
2011-08-16 15:05:00,31.81,31.86,31.8,31.86,600.0,17.2403,17.2674,17.2349,17.2674,600.0
2011-08-16 15:10:00,31.86,31.93,31.86,31.9,400.0,17.2674,17.3053,17.2674,17.2891,400.0
2011-08-16 15:15:00,31.88,31.88,31.85,31.85,900.0,17.2782,17.2782,17.262,17.262,900.0
2011-08-16 15:20:00,31.87,31.87,31.81,31.86,1000.0,17.2728,17.2728,17.2403,17.2674,1000.0
2011-08-16 15:25:00,31.83,31.88,31.83,31.88,1700.0,17.2511,17.2782,17.2511,17.2782,1700.0
2011-08-16 15:30:00,31.8,31.86,31.8,31.85,700.0,17.2349,17.2674,17.2349,17.262,700.0
2011-08-16 15:35:00,31.88,31.9,31.83,31.9,3000.0,17.2782,17.2891,17.2511,17.2891,3000.0
2011-08-16 15:40:00,31.84,31.9,31.84,31.9,1400.0,17.2566,17.2891,17.2566,17.2891,1400.0
2011-08-16 15:45:00,31.84,31.84,31.7,31.82,5700.0,17.2566,17.2566,17.1807,17.2457,5700.0
2011-08-16 15:50:00,31.78,31.89,31.78,31.84,5300.0,17.224,17.2836,17.224,17.2566,5300.0
2011-08-16 15:55:00,31.84,31.86,31.73,31.85,7100.0,17.2566,17.2674,17.1969,17.262,7100.0
2011-08-17 09:30:00,32.11,32.31,31.99,32.3,4200.0,17.4029,17.5113,17.3378,17.5059,4200.0
2011-08-17 09:35:00,32.38,32.45,32.33,32.33,500.0,17.5492,17.5872,17.5221,17.5221,500.0
2011-08-17 09:40:00,32.34,32.34,32.19,32.19,900.0,17.5275,17.5275,17.4462,17.4462,900.0
2011-08-17 09:45:00,32.22,32.22,32.21,32.21,300.0,17.4625,17.4625,17.4571,17.4571,300.0
2011-08-17 09:50:00,32.32,32.36,32.27,32.27,1400.0,17.5167,17.5384,17.4896,17.4896,1400.0
2011-08-17 09:55:00,32.23,32.23,32.23,32.23,200.0,17.4679,17.4679,17.4679,17.4679,200.0
2011-08-17 10:00:00,32.23,32.23,32.23,32.23,0.0,17.4679,17.4679,17.4679,17.4679,0.0
2011-08-17 10:05:00,32.29,32.29,32.29,32.29,400.0,17.5004,17.5004,17.5004,17.5004,400.0
2011-08-17 10:10:00,32.34,32.42,32.34,32.39,2300.0,17.5275,17.5709,17.5275,17.5546,2300.0
2011-08-17 10:15:00,32.45,32.45,32.2,32.21,7100.0,17.5872,17.5872,17.4517,17.4571,7100.0
2011-08-17 10:20:00,32.3,32.3,32.01,32.01,1200.0,17.5059,17.5059,17.3487,17.3487,1200.0
2011-08-17 10:25:00,32.12,32.14,32.12,32.14,500.0,17.4083,17.4191,17.4083,17.4191,500.0
2011-08-17 10:30:00,32.22,32.22,32.04,32.04,1100.0,17.4625,17.4625,17.3649,17.3649,1100.0
2011-08-17 10:35:00,32.07,32.07,32.06,32.06,300.0,17.3812,17.3812,17.3758,17.3758,300.0
2011-08-17 10:40:00,32.06,32.06,32.06,32.06,0.0,17.3758,17.3758,17.3758,17.3758,0.0
2011-08-17 10:45:00,32.06,32.06,32.02,32.02,500.0,17.3758,17.3758,17.3541,17.3541,500.0
2011-08-17 10:50:00,32.1,32.17,32.1,32.11,2100.0,17.3975,17.4354,17.3975,17.4029,2100.0
2011-08-17 10:55:00,32.15,32.15,32.08,32.08,800.0,17.4246,17.4246,17.3866,17.3866,800.0
2011-08-17 11:00:00,32.05,32.06,31.87,31.99,3900.0,17.3704,17.3758,17.2728,17.3378,3900.0
2011-08-17 11:05:00,31.91,32.04,31.91,32.02,1300.0,17.2945,17.3649,17.2945,17.3541,1300.0
2011-08-17 11:10:00,32.03,32.16,31.99,32.12,800.0,17.3595,17.43,17.3378,17.4083,800.0
2011-08-17 11:15:00,32.03,32.09,32.02,32.09,500.0,17.3595,17.392,17.3541,17.392,500.0
2011-08-17 11:20:00,31.99,31.99,31.99,31.99,200.0,17.3378,17.3378,17.3378,17.3378,200.0
2011-08-17 11:25:00,31.99,31.99,31.99,31.99,0.0,17.3378,17.3378,17.3378,17.3378,0.0
2011-08-17 11:30:00,31.99,32.02,31.96,32.02,600.0,17.3378,17.3541,17.3216,17.3541,600.0
2011-08-17 11:35:00,32.02,32.13,32.02,32.13,5100.0,17.3541,17.4137,17.3541,17.4137,5100.0
2011-08-17 11:40:00,32.07,32.09,31.94,31.94,700.0,17.3812,17.392,17.3107,17.3107,700.0
2011-08-17 11:45:00,32.01,32.01,32.01,32.01,100.0,17.3487,17.3487,17.3487,17.3487,100.0
2011-08-17 11:50:00,31.95,32.0,31.95,32.0,1200.0,17.3162,17.3433,17.3162,17.3433,1200.0
2011-08-17 11:55:00,31.92,31.92,31.81,31.81,900.0,17.2999,17.2999,17.2403,17.2403,900.0
2011-08-17 12:00:00,31.88,31.88,31.81,31.84,1000.0,17.2782,17.2782,17.2403,17.2566,1000.0
2011-08-17 12:05:00,31.75,31.75,31.69,31.69,400.0,17.2078,17.2078,17.1753,17.1753,400.0
2011-08-17 12:10:00,31.61,31.69,31.61,31.69,300.0,17.1319,17.1753,17.1319,17.1753,300.0
2011-08-17 12:15:00,31.69,31.69,31.66,31.66,400.0,17.1753,17.1753,17.159,17.159,400.0
2011-08-17 12:20:00,31.73,31.73,31.66,31.71,500.0,17.1969,17.1969,17.159,17.1861,500.0
2011-08-17 12:25:00,31.71,31.76,31.67,31.75,700.0,17.1861,17.2132,17.1644,17.2078,700.0
2011-08-17 12:30:00,31.77,31.93,31.77,31.93,2300.0,17.2186,17.3053,17.2186,17.3053,2300.0
2011-08-17 12:35:00,31.86,31.93,31.86,31.93,600.0,17.2674,17.3053,17.2674,17.3053,600.0
2011-08-17 12:40:00,32.02,32.02,32.02,32.02,200.0,17.3541,17.3541,17.3541,17.3541,200.0
2011-08-17 12:45:00,31.98,32.01,31.98,32.0,400.0,17.3324,17.3487,17.3324,17.3433,400.0
2011-08-17 12:50:00,32.05,32.06,32.0,32.0,400.0,17.3704,17.3758,17.3433,17.3433,400.0
2011-08-17 12:55:00,31.98,31.98,31.86,31.86,800.0,17.3324,17.3324,17.2674,17.2674,800.0
2011-08-17 13:00:00,31.81,31.83,31.77,31.77,700.0,17.2403,17.2511,17.2186,17.2186,700.0
2011-08-17 13:05:00,31.8,31.8,31.75,31.75,300.0,17.2349,17.2349,17.2078,17.2078,300.0
2011-08-17 13:10:00,31.83,31.91,31.83,31.91,400.0,17.2511,17.2945,17.2511,17.2945,400.0
2011-08-17 13:15:00,31.89,31.98,31.85,31.98,500.0,17.2836,17.3324,17.262,17.3324,500.0
2011-08-17 13:20:00,32.0,32.0,31.89,31.93,1200.0,17.3433,17.3433,17.2836,17.3053,1200.0
2011-08-17 13:25:00,31.8,31.94,31.8,31.94,700.0,17.2349,17.3107,17.2349,17.3107,700.0
2011-08-17 13:30:00,32.05,32.05,31.96,31.96,800.0,17.3704,17.3704,17.3216,17.3216,800.0
2011-08-17 13:35:00,31.97,31.97,31.92,31.92,200.0,17.327,17.327,17.2999,17.2999,200.0
2011-08-17 13:40:00,31.97,31.97,31.77,31.77,700.0,17.327,17.327,17.2186,17.2186,700.0
2011-08-17 13:45:00,31.77,31.77,31.77,31.77,0.0,17.2186,17.2186,17.2186,17.2186,0.0
2011-08-17 13:50:00,31.83,31.83,31.83,31.83,200.0,17.2511,17.2511,17.2511,17.2511,200.0
2011-08-17 13:55:00,31.83,31.83,31.83,31.83,0.0,17.2511,17.2511,17.2511,17.2511,0.0
2011-08-17 14:00:00,31.83,31.83,31.78,31.78,300.0,17.2511,17.2511,17.224,17.224,300.0
2011-08-17 14:05:00,31.78,31.78,31.78,31.78,0.0,17.224,17.224,17.224,17.224,0.0
2011-08-17 14:10:00,31.78,31.78,31.78,31.78,0.0,17.224,17.224,17.224,17.224,0.0
2011-08-17 14:15:00,31.78,31.89,31.78,31.89,1000.0,17.224,17.2836,17.224,17.2836,1000.0
2011-08-17 14:20:00,31.84,31.85,31.84,31.85,200.0,17.2566,17.262,17.2566,17.262,200.0
2011-08-17 14:25:00,31.82,31.82,31.81,31.81,600.0,17.2457,17.2457,17.2403,17.2403,600.0
2011-08-17 14:30:00,31.75,31.75,31.75,31.75,100.0,17.2078,17.2078,17.2078,17.2078,100.0
2011-08-17 14:35:00,31.8,31.82,31.8,31.82,300.0,17.2349,17.2457,17.2349,17.2457,300.0
2011-08-17 14:40:00,31.78,31.83,31.78,31.83,700.0,17.224,17.2511,17.224,17.2511,700.0
2011-08-17 14:45:00,31.81,31.83,31.81,31.81,600.0,17.2403,17.2511,17.2403,17.2403,600.0
2011-08-17 14:50:00,31.84,31.89,31.84,31.88,700.0,17.2566,17.2836,17.2566,17.2782,700.0
2011-08-17 14:55:00,31.92,31.92,31.92,31.92,100.0,17.2999,17.2999,17.2999,17.2999,100.0
2011-08-17 15:00:00,31.89,31.89,31.86,31.86,300.0,17.2836,17.2836,17.2674,17.2674,300.0
2011-08-17 15:05:00,31.86,31.86,31.86,31.86,300.0,17.2674,17.2674,17.2674,17.2674,300.0
2011-08-17 15:10:00,31.88,31.91,31.88,31.91,600.0,17.2782,17.2945,17.2782,17.2945,600.0
2011-08-17 15:15:00,31.87,31.89,31.87,31.89,1200.0,17.2728,17.2836,17.2728,17.2836,1200.0
2011-08-17 15:20:00,31.95,31.96,31.88,31.88,2200.0,17.3162,17.3216,17.2782,17.2782,2200.0
2011-08-17 15:25:00,31.88,31.89,31.88,31.88,600.0,17.2782,17.2836,17.2782,17.2782,600.0
2011-08-17 15:30:00,31.85,31.85,31.73,31.73,700.0,17.262,17.262,17.1969,17.1969,700.0
2011-08-17 15:35:00,31.73,31.73,31.72,31.72,900.0,17.1969,17.1969,17.1915,17.1915,900.0
2011-08-17 15:40:00,31.73,31.82,31.73,31.82,800.0,17.1969,17.2457,17.1969,17.2457,800.0
2011-08-17 15:45:00,31.83,32.05,31.83,32.01,2100.0,17.2511,17.3704,17.2511,17.3487,2100.0
2011-08-17 15:50:00,32.04,32.05,31.93,31.94,3200.0,17.3649,17.3704,17.3053,17.3107,3200.0
2011-08-17 15:55:00,31.92,31.99,31.91,31.92,12800.0,17.2999,17.3378,17.2945,17.2999,12800.0
2011-08-18 09:30:00,31.07,31.2,30.59,30.68,6600.0,16.8392,16.9097,16.5791,16.6279,6600.0
2011-08-18 09:35:00,30.63,30.63,30.26,30.27,2100.0,16.6008,16.6008,16.4002,16.4056,2100.0
2011-08-18 09:40:00,30.32,30.43,30.25,30.25,4600.0,16.4327,16.4924,16.3948,16.3948,4600.0
2011-08-18 09:45:00,30.25,30.26,30.1,30.16,2200.0,16.3948,16.4002,16.3135,16.346,2200.0
2011-08-18 09:50:00,30.16,30.43,30.16,30.43,3700.0,16.346,16.4924,16.346,16.4924,3700.0
2011-08-18 09:55:00,30.43,30.46,30.25,30.25,4100.0,16.4924,16.5086,16.3948,16.3948,4100.0
2011-08-18 10:00:00,30.25,30.28,29.82,29.82,5100.0,16.3948,16.4111,16.1618,16.1618,5100.0
2011-08-18 10:05:00,29.83,29.88,29.56,29.83,12400.0,16.1672,16.1943,16.0208,16.1672,12400.0
2011-08-18 10:10:00,29.82,30.18,29.76,30.0,2900.0,16.1618,16.3569,16.1292,16.2593,2900.0
2011-08-18 10:15:00,30.03,30.13,30.03,30.13,1600.0,16.2756,16.3298,16.2756,16.3298,1600.0
2011-08-18 10:20:00,30.16,30.22,30.09,30.19,1500.0,16.346,16.3785,16.3081,16.3623,1500.0
2011-08-18 10:25:00,30.27,30.32,30.27,30.32,1700.0,16.4056,16.4327,16.4056,16.4327,1700.0
2011-08-18 10:30:00,30.31,30.39,30.28,30.39,2400.0,16.4273,16.4707,16.4111,16.4707,2400.0
2011-08-18 10:35:00,30.35,30.35,30.24,30.24,2500.0,16.449,16.449,16.3894,16.3894,2500.0
2011-08-18 10:40:00,30.26,30.32,30.24,30.32,1700.0,16.4002,16.4327,16.3894,16.4327,1700.0
2011-08-18 10:45:00,30.27,30.33,30.26,30.33,800.0,16.4056,16.4382,16.4002,16.4382,800.0
2011-08-18 10:50:00,30.3,30.45,30.3,30.45,2500.0,16.4219,16.5032,16.4219,16.5032,2500.0
2011-08-18 10:55:00,30.37,30.37,30.32,30.34,1400.0,16.4598,16.4598,16.4327,16.4436,1400.0
2011-08-18 11:00:00,30.34,30.37,30.29,30.37,3900.0,16.4436,16.4598,16.4165,16.4598,3900.0
2011-08-18 11:05:00,30.35,30.51,30.35,30.51,3100.0,16.449,16.5357,16.449,16.5357,3100.0
2011-08-18 11:10:00,30.49,30.49,30.33,30.46,1100.0,16.5249,16.5249,16.4382,16.5086,1100.0
2011-08-18 11:15:00,30.37,30.37,30.3,30.3,1100.0,16.4598,16.4598,16.4219,16.4219,1100.0
2011-08-18 11:20:00,30.32,30.39,30.3,30.39,2100.0,16.4327,16.4707,16.4219,16.4707,2100.0
2011-08-18 11:25:00,30.4,30.41,30.4,30.4,500.0,16.4761,16.4815,16.4761,16.4761,500.0
2011-08-18 11:30:00,30.35,30.56,30.31,30.33,3000.0,16.449,16.5628,16.4273,16.4382,3000.0
2011-08-18 11:35:00,30.24,30.35,30.24,30.35,800.0,16.3894,16.449,16.3894,16.449,800.0
2011-08-18 11:40:00,30.32,30.52,30.32,30.52,4600.0,16.4327,16.5411,16.4327,16.5411,4600.0
2011-08-18 11:45:00,30.53,30.61,30.49,30.57,2300.0,16.5466,16.5899,16.5249,16.5682,2300.0
2011-08-18 11:50:00,30.57,30.58,30.49,30.5,1400.0,16.5682,16.5737,16.5249,16.5303,1400.0
2011-08-18 11:55:00,30.5,30.62,30.5,30.55,2500.0,16.5303,16.5953,16.5303,16.5574,2500.0
2011-08-18 12:00:00,30.51,30.51,30.41,30.41,2500.0,16.5357,16.5357,16.4815,16.4815,2500.0
2011-08-18 12:05:00,30.33,30.36,30.32,30.36,1500.0,16.4382,16.4544,16.4327,16.4544,1500.0
2011-08-18 12:10:00,30.37,30.37,30.32,30.35,1300.0,16.4598,16.4598,16.4327,16.449,1300.0
2011-08-18 12:15:00,30.38,30.39,30.35,30.38,1600.0,16.4653,16.4707,16.449,16.4653,1600.0
2011-08-18 12:20:00,30.36,30.38,30.35,30.38,1000.0,16.4544,16.4653,16.449,16.4653,1000.0
2011-08-18 12:25:00,30.45,30.45,30.35,30.35,1300.0,16.5032,16.5032,16.449,16.449,1300.0
2011-08-18 12:30:00,30.35,30.37,30.35,30.35,2300.0,16.449,16.4598,16.449,16.449,2300.0
2011-08-18 12:35:00,30.35,30.37,30.35,30.36,2100.0,16.449,16.4598,16.449,16.4544,2100.0
2011-08-18 12:40:00,30.35,30.48,30.35,30.35,2900.0,16.449,16.5195,16.449,16.449,2900.0
2011-08-18 12:45:00,30.35,30.35,30.28,30.32,1600.0,16.449,16.449,16.4111,16.4327,1600.0
2011-08-18 12:50:00,30.36,30.37,30.33,30.36,1200.0,16.4544,16.4598,16.4382,16.4544,1200.0
2011-08-18 12:55:00,30.35,30.35,30.33,30.33,500.0,16.449,16.449,16.4382,16.4382,500.0
2011-08-18 13:00:00,30.37,30.37,30.31,30.37,1100.0,16.4598,16.4598,16.4273,16.4598,1100.0
2011-08-18 13:05:00,30.35,30.35,30.21,30.21,1200.0,16.449,16.449,16.3731,16.3731,1200.0
2011-08-18 13:10:00,30.21,30.21,30.15,30.15,3500.0,16.3731,16.3731,16.3406,16.3406,3500.0
2011-08-18 13:15:00,30.08,30.08,29.9,29.95,1300.0,16.3027,16.3027,16.2051,16.2322,1300.0
2011-08-18 13:20:00,29.99,30.04,29.95,30.04,500.0,16.2539,16.281,16.2322,16.281,500.0
2011-08-18 13:25:00,30.11,30.11,30.06,30.06,1100.0,16.3189,16.3189,16.2918,16.2918,1100.0
2011-08-18 13:30:00,30.1,30.13,30.02,30.02,1800.0,16.3135,16.3298,16.2702,16.2702,1800.0
2011-08-18 13:35:00,29.98,30.04,29.9,29.96,1700.0,16.2485,16.281,16.2051,16.2376,1700.0
2011-08-18 13:40:00,29.91,29.93,29.91,29.91,400.0,16.2105,16.2214,16.2105,16.2105,400.0
2011-08-18 13:45:00,29.91,29.96,29.9,29.9,600.0,16.2105,16.2376,16.2051,16.2051,600.0
2011-08-18 13:50:00,29.86,29.99,29.86,29.95,1900.0,16.1834,16.2539,16.1834,16.2322,1900.0
2011-08-18 13:55:00,29.97,29.98,29.91,29.98,1300.0,16.2431,16.2485,16.2105,16.2485,1300.0
2011-08-18 14:00:00,29.99,30.08,29.99,30.03,800.0,16.2539,16.3027,16.2539,16.2756,800.0
2011-08-18 14:05:00,30.03,30.03,29.98,29.98,600.0,16.2756,16.2756,16.2485,16.2485,600.0
2011-08-18 14:10:00,30.0,30.08,30.0,30.07,2800.0,16.2593,16.3027,16.2593,16.2973,2800.0
2011-08-18 14:15:00,30.03,30.09,30.03,30.08,700.0,16.2756,16.3081,16.2756,16.3027,700.0
2011-08-18 14:20:00,30.1,30.14,30.07,30.13,1600.0,16.3135,16.3352,16.2973,16.3298,1600.0
2011-08-18 14:25:00,30.09,30.12,30.0,30.05,2100.0,16.3081,16.3243,16.2593,16.2864,2100.0
2011-08-18 14:30:00,30.0,30.13,30.0,30.11,2300.0,16.2593,16.3298,16.2593,16.3189,2300.0
2011-08-18 14:35:00,30.1,30.12,30.1,30.12,1000.0,16.3135,16.3243,16.3135,16.3243,1000.0
2011-08-18 14:40:00,30.1,30.14,30.1,30.11,400.0,16.3135,16.3352,16.3135,16.3189,400.0
2011-08-18 14:45:00,30.11,30.12,30.1,30.1,1200.0,16.3189,16.3243,16.3135,16.3135,1200.0
2011-08-18 14:50:00,30.12,30.21,30.11,30.17,2800.0,16.3243,16.3731,16.3189,16.3514,2800.0
2011-08-18 14:55:00,30.15,30.2,30.11,30.11,2400.0,16.3406,16.3677,16.3189,16.3189,2400.0
2011-08-18 15:00:00,30.16,30.19,30.09,30.18,7100.0,16.346,16.3623,16.3081,16.3569,7100.0
2011-08-18 15:05:00,30.13,30.19,30.13,30.15,2600.0,16.3298,16.3623,16.3298,16.3406,2600.0
2011-08-18 15:10:00,30.16,30.26,30.14,30.14,2400.0,16.346,16.4002,16.3352,16.3352,2400.0
2011-08-18 15:15:00,30.14,30.29,30.14,30.22,3800.0,16.3352,16.4165,16.3352,16.3785,3800.0
2011-08-18 15:20:00,30.22,30.22,30.14,30.15,3200.0,16.3785,16.3785,16.3352,16.3406,3200.0
2011-08-18 15:25:00,30.15,30.36,30.15,30.31,5700.0,16.3406,16.4544,16.3406,16.4273,5700.0
2011-08-18 15:30:00,30.32,30.37,30.21,30.27,3900.0,16.4327,16.4598,16.3731,16.4056,3900.0
2011-08-18 15:35:00,30.27,30.3,30.21,30.21,6100.0,16.4056,16.4219,16.3731,16.3731,6100.0
2011-08-18 15:40:00,30.23,30.24,30.14,30.21,44600.0,16.384,16.3894,16.3352,16.3731,44600.0
2011-08-18 15:45:00,30.2,30.27,30.18,30.23,24800.0,16.3677,16.4056,16.3569,16.384,24800.0
2011-08-18 15:50:00,30.24,30.48,30.21,30.48,7100.0,16.3894,16.5195,16.3731,16.5195,7100.0
2011-08-18 15:55:00,30.46,30.46,30.31,30.36,9100.0,16.5086,16.5086,16.4273,16.4544,9100.0
2011-08-19 09:30:00,29.93,29.98,29.77,29.77,11000.0,16.2214,16.2485,16.1347,16.1347,11000.0
2011-08-19 09:35:00,29.9,30.19,29.9,30.19,10800.0,16.2051,16.3623,16.2051,16.3623,10800.0
2011-08-19 09:40:00,30.22,30.54,30.22,30.46,4700.0,16.3785,16.552,16.3785,16.5086,4700.0
2011-08-19 09:45:00,30.37,30.37,30.37,30.37,100.0,16.4598,16.4598,16.4598,16.4598,100.0
2011-08-19 09:50:00,30.13,30.16,30.03,30.05,2500.0,16.3298,16.346,16.2756,16.2864,2500.0
2011-08-19 09:55:00,30.05,30.14,30.0,30.08,3400.0,16.2864,16.3352,16.2593,16.3027,3400.0
2011-08-19 10:00:00,30.17,30.3,30.17,30.25,38000.0,16.3514,16.4219,16.3514,16.3948,38000.0
2011-08-19 10:05:00,30.24,30.24,29.93,30.03,8300.0,16.3894,16.3894,16.2214,16.2756,8300.0
2011-08-19 10:10:00,30.04,30.13,29.96,30.05,8100.0,16.281,16.3298,16.2376,16.2864,8100.0
2011-08-19 10:15:00,29.99,30.29,29.99,30.29,2000.0,16.2539,16.4165,16.2539,16.4165,2000.0
2011-08-19 10:20:00,30.32,30.32,30.26,30.3,500.0,16.4327,16.4327,16.4002,16.4219,500.0
2011-08-19 10:25:00,30.32,30.34,30.24,30.25,28400.0,16.4327,16.4436,16.3894,16.3948,28400.0
2011-08-19 10:30:00,30.27,30.27,30.15,30.25,8900.0,16.4056,16.4056,16.3406,16.3948,8900.0
2011-08-19 10:35:00,30.21,30.23,30.2,30.23,1800.0,16.3731,16.384,16.3677,16.384,1800.0
2011-08-19 10:40:00,30.2,30.26,30.14,30.2,34500.0,16.3677,16.4002,16.3352,16.3677,34500.0
2011-08-19 10:45:00,30.2,30.22,30.18,30.2,7400.0,16.3677,16.3785,16.3569,16.3677,7400.0
2011-08-19 10:50:00,30.2,30.23,30.14,30.2,2400.0,16.3677,16.384,16.3352,16.3677,2400.0
2011-08-19 10:55:00,30.25,30.3,30.25,30.3,4400.0,16.3948,16.4219,16.3948,16.4219,4400.0
2011-08-19 11:00:00,30.26,30.3,30.25,30.3,26300.0,16.4002,16.4219,16.3948,16.4219,26300.0
2011-08-19 11:05:00,30.3,30.37,30.27,30.3,15200.0,16.4219,16.4598,16.4056,16.4219,15200.0
2011-08-19 11:10:00,30.3,30.3,30.23,30.26,1100.0,16.4219,16.4219,16.384,16.4002,1100.0
2011-08-19 11:15:00,30.24,30.24,30.23,30.23,4000.0,16.3894,16.3894,16.384,16.384,4000.0
2011-08-19 11:20:00,30.23,30.28,30.23,30.28,500.0,16.384,16.4111,16.384,16.4111,500.0
2011-08-19 11:25:00,30.23,30.26,30.23,30.25,900.0,16.384,16.4002,16.384,16.3948,900.0
2011-08-19 11:30:00,30.29,30.32,30.29,30.29,2400.0,16.4165,16.4327,16.4165,16.4165,2400.0
2011-08-19 11:35:00,30.23,30.25,30.23,30.25,900.0,16.384,16.3948,16.384,16.3948,900.0
2011-08-19 11:40:00,30.3,30.36,30.29,30.3,5400.0,16.4219,16.4544,16.4165,16.4219,5400.0
2011-08-19 11:45:00,30.3,30.3,30.29,30.29,700.0,16.4219,16.4219,16.4165,16.4165,700.0
2011-08-19 11:50:00,30.3,30.3,30.3,30.3,800.0,16.4219,16.4219,16.4219,16.4219,800.0
2011-08-19 11:55:00,30.3,30.3,30.3,30.3,1100.0,16.4219,16.4219,16.4219,16.4219,1100.0
2011-08-19 12:00:00,30.26,30.26,30.26,30.26,400.0,16.4002,16.4002,16.4002,16.4002,400.0
2011-08-19 12:05:00,30.25,30.28,30.25,30.28,200.0,16.3948,16.4111,16.3948,16.4111,200.0
2011-08-19 12:10:00,30.28,30.28,30.28,30.28,0.0,16.4111,16.4111,16.4111,16.4111,0.0
2011-08-19 12:15:00,30.28,30.28,30.28,30.28,0.0,16.4111,16.4111,16.4111,16.4111,0.0
2011-08-19 12:20:00,30.23,30.24,30.23,30.23,1400.0,16.384,16.3894,16.384,16.384,1400.0
2011-08-19 12:25:00,30.23,30.23,30.23,30.23,700.0,16.384,16.384,16.384,16.384,700.0
2011-08-19 12:30:00,30.25,30.28,30.25,30.28,800.0,16.3948,16.4111,16.3948,16.4111,800.0
2011-08-19 12:35:00,30.23,30.23,30.23,30.23,1800.0,16.384,16.384,16.384,16.384,1800.0
2011-08-19 12:40:00,30.23,30.24,30.19,30.23,2600.0,16.384,16.3894,16.3623,16.384,2600.0
2011-08-19 12:45:00,30.23,30.27,30.23,30.25,3000.0,16.384,16.4056,16.384,16.3948,3000.0
2011-08-19 12:50:00,30.25,30.25,30.23,30.24,3300.0,16.3948,16.3948,16.384,16.3894,3300.0
2011-08-19 12:55:00,30.23,30.23,30.23,30.23,1500.0,16.384,16.384,16.384,16.384,1500.0
2011-08-19 13:00:00,30.23,30.24,30.23,30.24,4200.0,16.384,16.3894,16.384,16.3894,4200.0
2011-08-19 13:05:00,30.23,30.24,30.23,30.24,1800.0,16.384,16.3894,16.384,16.3894,1800.0
2011-08-19 13:10:00,30.23,30.3,30.23,30.23,26500.0,16.384,16.4219,16.384,16.384,26500.0
2011-08-19 13:15:00,30.23,30.23,30.14,30.2,2900.0,16.384,16.384,16.3352,16.3677,2900.0
2011-08-19 13:20:00,30.19,30.21,30.19,30.19,3700.0,16.3623,16.3731,16.3623,16.3623,3700.0
2011-08-19 13:25:00,30.19,30.21,30.19,30.21,2100.0,16.3623,16.3731,16.3623,16.3731,2100.0
2011-08-19 13:30:00,30.2,30.2,30.16,30.16,6500.0,16.3677,16.3677,16.346,16.346,6500.0
2011-08-19 13:35:00,30.17,30.19,30.17,30.18,1200.0,16.3514,16.3623,16.3514,16.3569,1200.0
2011-08-19 13:40:00,30.18,30.18,30.18,30.18,1700.0,16.3569,16.3569,16.3569,16.3569,1700.0
2011-08-19 13:45:00,30.18,30.2,30.18,30.19,3200.0,16.3569,16.3677,16.3569,16.3623,3200.0
2011-08-19 13:50:00,30.18,30.2,30.18,30.18,1900.0,16.3569,16.3677,16.3569,16.3569,1900.0
2011-08-19 13:55:00,30.18,30.18,30.18,30.18,0.0,16.3569,16.3569,16.3569,16.3569,0.0
2011-08-19 14:00:00,30.15,30.16,30.14,30.15,700.0,16.3406,16.346,16.3352,16.3406,700.0
2011-08-19 14:05:00,30.15,30.16,30.14,30.15,2300.0,16.3406,16.346,16.3352,16.3406,2300.0
2011-08-19 14:10:00,30.15,30.18,30.15,30.16,1000.0,16.3406,16.3569,16.3406,16.346,1000.0
2011-08-19 14:15:00,30.15,30.15,30.15,30.15,1300.0,16.3406,16.3406,16.3406,16.3406,1300.0
2011-08-19 14:20:00,30.15,30.16,30.15,30.16,2800.0,16.3406,16.346,16.3406,16.346,2800.0
2011-08-19 14:25:00,30.15,30.15,30.11,30.11,1000.0,16.3406,16.3406,16.3189,16.3189,1000.0
2011-08-19 14:30:00,30.14,30.16,30.13,30.13,3000.0,16.3352,16.346,16.3298,16.3298,3000.0
2011-08-19 14:35:00,30.06,30.06,29.86,30.03,1700.0,16.2918,16.2918,16.1834,16.2756,1700.0
2011-08-19 14:40:00,30.06,30.06,30.0,30.03,1000.0,16.2918,16.2918,16.2593,16.2756,1000.0
2011-08-19 14:45:00,30.02,30.02,29.98,29.98,1200.0,16.2702,16.2702,16.2485,16.2485,1200.0
2011-08-19 14:50:00,29.98,30.0,29.86,29.89,3400.0,16.2485,16.2593,16.1834,16.1997,3400.0
2011-08-19 14:55:00,29.93,29.96,29.86,29.91,8100.0,16.2214,16.2376,16.1834,16.2105,8100.0
2011-08-19 15:00:00,29.85,29.9,29.82,29.9,1500.0,16.178,16.2051,16.1618,16.2051,1500.0
2011-08-19 15:05:00,29.9,29.9,29.75,29.76,1400.0,16.2051,16.2051,16.1238,16.1292,1400.0
2011-08-19 15:10:00,29.8,29.93,29.8,29.93,2700.0,16.1509,16.2214,16.1509,16.2214,2700.0
2011-08-19 15:15:00,29.93,30.02,29.88,30.02,4200.0,16.2214,16.2702,16.1943,16.2702,4200.0
2011-08-19 15:20:00,30.01,30.23,30.01,30.2,2900.0,16.2647,16.384,16.2647,16.3677,2900.0
2011-08-19 15:25:00,30.23,30.3,30.17,30.18,13200.0,16.384,16.4219,16.3514,16.3569,13200.0
2011-08-19 15:30:00,30.19,30.2,30.11,30.11,4400.0,16.3623,16.3677,16.3189,16.3189,4400.0
2011-08-19 15:35:00,30.11,30.2,30.11,30.2,4900.0,16.3189,16.3677,16.3189,16.3677,4900.0
2011-08-19 15:40:00,30.2,30.2,30.15,30.15,1700.0,16.3677,16.3677,16.3406,16.3406,1700.0
2011-08-19 15:45:00,30.2,30.2,30.16,30.2,2400.0,16.3677,16.3677,16.346,16.3677,2400.0
2011-08-19 15:50:00,30.2,30.2,30.16,30.16,2300.0,16.3677,16.3677,16.346,16.346,2300.0
2011-08-19 15:55:00,30.18,30.25,30.15,30.2,26100.0,16.3569,16.3948,16.3406,16.3677,26100.0
2011-08-22 09:30:00,31.24,31.24,30.54,30.73,8300.0,16.9314,16.9314,16.552,16.655,8300.0
2011-08-22 09:35:00,30.59,30.71,30.5,30.5,1300.0,16.5791,16.6441,16.5303,16.5303,1300.0
2011-08-22 09:40:00,30.58,30.63,30.4,30.4,13300.0,16.5737,16.6008,16.4761,16.4761,13300.0
2011-08-22 09:45:00,30.4,30.4,30.29,30.34,1400.0,16.4761,16.4761,16.4165,16.4436,1400.0
2011-08-22 09:50:00,30.29,30.33,30.06,30.06,3000.0,16.4165,16.4382,16.2918,16.2918,3000.0
2011-08-22 09:55:00,30.07,30.07,29.84,29.96,3100.0,16.2973,16.2973,16.1726,16.2376,3100.0
2011-08-22 10:00:00,30.07,30.07,29.83,29.97,2800.0,16.2973,16.2973,16.1672,16.2431,2800.0
2011-08-22 10:05:00,29.98,30.01,29.87,29.97,11400.0,16.2485,16.2647,16.1889,16.2431,11400.0
2011-08-22 10:10:00,29.98,29.98,29.95,29.95,2700.0,16.2485,16.2485,16.2322,16.2322,2700.0
2011-08-22 10:15:00,30.02,30.05,29.95,30.01,2100.0,16.2702,16.2864,16.2322,16.2647,2100.0
2011-08-22 10:20:00,29.98,30.01,29.97,29.97,1000.0,16.2485,16.2647,16.2431,16.2431,1000.0
2011-08-22 10:25:00,29.92,29.92,29.75,29.75,1200.0,16.216,16.216,16.1238,16.1238,1200.0
2011-08-22 10:30:00,29.84,29.9,29.75,29.75,1900.0,16.1726,16.2051,16.1238,16.1238,1900.0
2011-08-22 10:35:00,29.66,30.03,29.57,30.03,18600.0,16.075,16.2756,16.0263,16.2756,18600.0
2011-08-22 10:40:00,30.07,30.07,30.0,30.06,800.0,16.2973,16.2973,16.2593,16.2918,800.0
2011-08-22 10:45:00,30.0,30.08,30.0,30.08,2100.0,16.2593,16.3027,16.2593,16.3027,2100.0
2011-08-22 10:50:00,30.01,30.01,29.97,29.97,1000.0,16.2647,16.2647,16.2431,16.2431,1000.0
2011-08-22 10:55:00,29.96,29.96,29.79,29.79,1200.0,16.2376,16.2376,16.1455,16.1455,1200.0
2011-08-22 11:00:00,29.77,29.77,29.65,29.65,1600.0,16.1347,16.1347,16.0696,16.0696,1600.0
2011-08-22 11:05:00,29.63,29.63,29.43,29.44,3300.0,16.0588,16.0588,15.9504,15.9558,3300.0
2011-08-22 11:10:00,29.46,29.53,29.46,29.53,1300.0,15.9666,16.0046,15.9666,16.0046,1300.0
2011-08-22 11:15:00,29.51,29.51,29.4,29.47,3900.0,15.9937,15.9937,15.9341,15.9721,3900.0
2011-08-22 11:20:00,29.54,29.7,29.51,29.62,6000.0,16.01,16.0967,15.9937,16.0534,6000.0
2011-08-22 11:25:00,29.6,29.6,29.54,29.54,200.0,16.0425,16.0425,16.01,16.01,200.0
2011-08-22 11:30:00,29.55,29.67,29.55,29.55,1000.0,16.0154,16.0805,16.0154,16.0154,1000.0
2011-08-22 11:35:00,29.44,29.44,29.33,29.34,2600.0,15.9558,15.9558,15.8962,15.9016,2600.0
2011-08-22 11:40:00,29.3,29.34,29.23,29.23,1500.0,15.8799,15.9016,15.842,15.842,1500.0
2011-08-22 11:45:00,29.17,29.18,29.13,29.13,2100.0,15.8095,15.8149,15.7878,15.7878,2100.0
2011-08-22 11:50:00,29.12,29.13,29.05,29.11,27900.0,15.7824,15.7878,15.7444,15.777,27900.0
2011-08-22 11:55:00,29.04,29.1,29.02,29.09,1200.0,15.739,15.7715,15.7282,15.7661,1200.0
2011-08-22 12:00:00,29.05,29.12,29.05,29.09,2000.0,15.7444,15.7824,15.7444,15.7661,2000.0
2011-08-22 12:05:00,29.11,29.11,29.07,29.1,1100.0,15.777,15.777,15.7553,15.7715,1100.0
2011-08-22 12:10:00,29.07,29.09,29.02,29.09,1100.0,15.7553,15.7661,15.7282,15.7661,1100.0
2011-08-22 12:15:00,29.13,29.13,29.03,29.05,1200.0,15.7878,15.7878,15.7336,15.7444,1200.0
2011-08-22 12:20:00,29.1,29.14,29.09,29.12,2000.0,15.7715,15.7932,15.7661,15.7824,2000.0
2011-08-22 12:25:00,29.07,29.1,28.92,28.92,3000.0,15.7553,15.7715,15.674,15.674,3000.0
2011-08-22 12:30:00,28.89,29.0,28.82,28.89,3900.0,15.6577,15.7173,15.6198,15.6577,3900.0
2011-08-22 12:35:00,28.89,28.97,28.89,28.97,800.0,15.6577,15.7011,15.6577,15.7011,800.0
2011-08-22 12:40:00,28.97,28.97,28.91,28.94,700.0,15.7011,15.7011,15.6686,15.6848,700.0
2011-08-22 12:45:00,28.95,29.03,28.95,29.03,2600.0,15.6902,15.7336,15.6902,15.7336,2600.0
2011-08-22 12:50:00,29.04,29.11,29.01,29.08,2300.0,15.739,15.777,15.7228,15.7607,2300.0
2011-08-22 12:55:00,29.06,29.17,29.03,29.15,9100.0,15.7499,15.8095,15.7336,15.7986,9100.0
2011-08-22 13:00:00,29.13,29.25,29.13,29.17,6600.0,15.7878,15.8528,15.7878,15.8095,6600.0
2011-08-22 13:05:00,29.17,29.23,29.15,29.21,8200.0,15.8095,15.842,15.7986,15.8312,8200.0
2011-08-22 13:10:00,29.16,29.25,29.15,29.25,7900.0,15.8041,15.8528,15.7986,15.8528,7900.0
2011-08-22 13:15:00,29.18,29.22,29.18,29.22,200.0,15.8149,15.8366,15.8149,15.8366,200.0
2011-08-22 13:20:00,29.23,29.26,29.19,29.19,2900.0,15.842,15.8582,15.8203,15.8203,2900.0
2011-08-22 13:25:00,29.1,29.12,29.09,29.09,300.0,15.7715,15.7824,15.7661,15.7661,300.0
2011-08-22 13:30:00,29.09,29.19,29.03,29.1,2400.0,15.7661,15.8203,15.7336,15.7715,2400.0
2011-08-22 13:35:00,29.04,29.11,28.99,29.11,2900.0,15.739,15.777,15.7119,15.777,2900.0
2011-08-22 13:40:00,29.19,29.19,29.18,29.18,400.0,15.8203,15.8203,15.8149,15.8149,400.0
2011-08-22 13:45:00,29.1,29.11,29.1,29.1,1200.0,15.7715,15.777,15.7715,15.7715,1200.0
2011-08-22 13:50:00,29.1,29.12,28.96,28.96,2800.0,15.7715,15.7824,15.6957,15.6957,2800.0
2011-08-22 13:55:00,28.98,29.08,28.98,29.08,1300.0,15.7065,15.7607,15.7065,15.7607,1300.0
2011-08-22 14:00:00,29.03,29.11,29.03,29.04,300.0,15.7336,15.777,15.7336,15.739,300.0
2011-08-22 14:05:00,29.02,29.04,28.96,28.98,12000.0,15.7282,15.739,15.6957,15.7065,12000.0
2011-08-22 14:10:00,29.0,29.0,28.98,29.0,300.0,15.7173,15.7173,15.7065,15.7173,300.0
2011-08-22 14:15:00,28.99,29.17,28.96,29.05,7800.0,15.7119,15.8095,15.6957,15.7444,7800.0
2011-08-22 14:20:00,29.15,29.15,28.98,28.98,500.0,15.7986,15.7986,15.7065,15.7065,500.0
2011-08-22 14:25:00,29.0,29.02,29.0,29.0,3600.0,15.7173,15.7282,15.7173,15.7173,3600.0
2011-08-22 14:30:00,29.0,29.0,28.97,28.97,300.0,15.7173,15.7173,15.7011,15.7011,300.0
2011-08-22 14:35:00,28.97,29.02,28.92,28.93,1300.0,15.7011,15.7282,15.674,15.6794,1300.0
2011-08-22 14:40:00,28.96,28.97,28.91,28.92,21600.0,15.6957,15.7011,15.6686,15.674,21600.0
2011-08-22 14:45:00,28.91,29.0,28.9,28.97,13600.0,15.6686,15.7173,15.6631,15.7011,13600.0
2011-08-22 14:50:00,28.99,29.01,28.9,28.9,22800.0,15.7119,15.7228,15.6631,15.6631,22800.0
2011-08-22 14:55:00,28.85,28.88,28.85,28.87,800.0,15.636,15.6523,15.636,15.6469,800.0
2011-08-22 15:00:00,28.9,29.0,28.87,28.91,2800.0,15.6631,15.7173,15.6469,15.6686,2800.0
2011-08-22 15:05:00,28.89,29.03,28.89,29.0,21700.0,15.6577,15.7336,15.6577,15.7173,21700.0
2011-08-22 15:10:00,28.99,29.04,28.98,28.98,32100.0,15.7119,15.739,15.7065,15.7065,32100.0
2011-08-22 15:15:00,28.99,29.05,28.96,29.05,6500.0,15.7119,15.7444,15.6957,15.7444,6500.0
2011-08-22 15:20:00,29.05,29.08,28.99,29.01,1200.0,15.7444,15.7607,15.7119,15.7228,1200.0
2011-08-22 15:25:00,28.98,28.98,28.89,28.89,5400.0,15.7065,15.7065,15.6577,15.6577,5400.0
2011-08-22 15:30:00,28.88,28.94,28.76,28.76,5100.0,15.6523,15.6848,15.5873,15.5873,5100.0
2011-08-22 15:35:00,28.77,28.8,28.65,28.65,4600.0,15.5927,15.6089,15.5276,15.5276,4600.0
2011-08-22 15:40:00,28.64,28.68,28.48,28.54,10100.0,15.5222,15.5439,15.4355,15.468,10100.0
2011-08-22 15:45:00,28.65,28.78,28.58,28.71,8900.0,15.5276,15.5981,15.4897,15.5602,8900.0
2011-08-22 15:50:00,28.68,28.73,28.67,28.69,5800.0,15.5439,15.571,15.5385,15.5493,5800.0
2011-08-22 15:55:00,28.71,28.86,28.68,28.83,14400.0,15.5602,15.6415,15.5439,15.6252,14400.0
2011-08-23 09:30:00,29.19,29.19,28.75,29.02,12400.0,15.8203,15.8203,15.5818,15.7282,12400.0
2011-08-23 09:35:00,28.99,29.06,28.99,29.0,6700.0,15.7119,15.7499,15.7119,15.7173,6700.0
2011-08-23 09:40:00,28.96,29.1,28.95,29.0,12000.0,15.6957,15.7715,15.6902,15.7173,12000.0
2011-08-23 09:45:00,29.0,29.01,28.96,29.0,2000.0,15.7173,15.7228,15.6957,15.7173,2000.0
2011-08-23 09:50:00,29.0,29.0,28.93,29.0,11100.0,15.7173,15.7173,15.6794,15.7173,11100.0
2011-08-23 09:55:00,29.0,29.03,28.97,28.97,6100.0,15.7173,15.7336,15.7011,15.7011,6100.0
2011-08-23 10:00:00,28.9,29.0,28.9,28.97,6500.0,15.6631,15.7173,15.6631,15.7011,6500.0
2011-08-23 10:05:00,28.95,29.0,28.91,28.99,25800.0,15.6902,15.7173,15.6686,15.7119,25800.0
2011-08-23 10:10:00,29.0,29.0,28.97,28.99,2300.0,15.7173,15.7173,15.7011,15.7119,2300.0
2011-08-23 10:15:00,28.97,28.97,28.93,28.93,600.0,15.7011,15.7011,15.6794,15.6794,600.0
2011-08-23 10:20:00,28.93,28.93,28.88,28.9,600.0,15.6794,15.6794,15.6523,15.6631,600.0
2011-08-23 10:25:00,28.91,28.91,28.91,28.91,100.0,15.6686,15.6686,15.6686,15.6686,100.0
2011-08-23 10:30:00,28.92,28.92,28.85,28.87,800.0,15.674,15.674,15.636,15.6469,800.0
2011-08-23 10:35:00,28.85,28.91,28.85,28.9,800.0,15.636,15.6686,15.636,15.6631,800.0
2011-08-23 10:40:00,28.93,28.93,28.93,28.93,100.0,15.6794,15.6794,15.6794,15.6794,100.0
2011-08-23 10:45:00,29.0,29.0,28.91,28.91,3500.0,15.7173,15.7173,15.6686,15.6686,3500.0
2011-08-23 10:50:00,28.91,28.91,28.85,28.85,300.0,15.6686,15.6686,15.636,15.636,300.0
2011-08-23 10:55:00,28.89,28.92,28.84,28.85,1000.0,15.6577,15.674,15.6306,15.636,1000.0
2011-08-23 11:00:00,28.78,28.84,28.78,28.8,700.0,15.5981,15.6306,15.5981,15.6089,700.0
2011-08-23 11:05:00,28.82,28.82,28.78,28.78,300.0,15.6198,15.6198,15.5981,15.5981,300.0
2011-08-23 11:10:00,28.75,28.75,28.74,28.74,300.0,15.5818,15.5818,15.5764,15.5764,300.0
2011-08-23 11:15:00,28.74,28.94,28.71,28.94,3500.0,15.5764,15.6848,15.5602,15.6848,3500.0
2011-08-23 11:20:00,28.92,28.96,28.79,28.95,1700.0,15.674,15.6957,15.6035,15.6902,1700.0
2011-08-23 11:25:00,28.99,28.99,28.95,28.95,600.0,15.7119,15.7119,15.6902,15.6902,600.0
2011-08-23 11:30:00,29.0,29.0,28.86,28.88,11200.0,15.7173,15.7173,15.6415,15.6523,11200.0
2011-08-23 11:35:00,28.9,28.96,28.86,28.95,16300.0,15.6631,15.6957,15.6415,15.6902,16300.0
2011-08-23 11:40:00,28.98,28.99,28.93,28.95,22600.0,15.7065,15.7119,15.6794,15.6902,22600.0
2011-08-23 11:45:00,28.95,29.0,28.86,28.86,13500.0,15.6902,15.7173,15.6415,15.6415,13500.0
2011-08-23 11:50:00,28.93,29.0,28.85,29.0,29000.0,15.6794,15.7173,15.636,15.7173,29000.0
2011-08-23 11:55:00,29.0,29.0,28.88,28.89,6200.0,15.7173,15.7173,15.6523,15.6577,6200.0
2011-08-23 12:00:00,28.88,28.94,28.87,28.92,13700.0,15.6523,15.6848,15.6469,15.674,13700.0
2011-08-23 12:05:00,28.91,28.91,28.82,28.89,3900.0,15.6686,15.6686,15.6198,15.6577,3900.0
2011-08-23 12:10:00,28.89,28.92,28.87,28.9,2800.0,15.6577,15.674,15.6469,15.6631,2800.0
2011-08-23 12:15:00,28.91,28.93,28.86,28.89,5400.0,15.6686,15.6794,15.6415,15.6577,5400.0
2011-08-23 12:20:00,28.89,28.97,28.89,28.95,1600.0,15.6577,15.7011,15.6577,15.6902,1600.0
2011-08-23 12:25:00,28.92,28.98,28.92,28.98,300.0,15.674,15.7065,15.674,15.7065,300.0
2011-08-23 12:30:00,28.99,29.0,28.93,28.93,3000.0,15.7119,15.7173,15.6794,15.6794,3000.0
2011-08-23 12:35:00,28.92,28.94,28.88,28.91,3300.0,15.674,15.6848,15.6523,15.6686,3300.0
2011-08-23 12:40:00,28.93,28.93,28.89,28.91,900.0,15.6794,15.6794,15.6577,15.6686,900.0
2011-08-23 12:45:00,28.86,28.88,28.63,28.63,3200.0,15.6415,15.6523,15.5168,15.5168,3200.0
2011-08-23 12:50:00,28.6,28.68,28.23,28.23,29200.0,15.5005,15.5439,15.3,15.3,29200.0
2011-08-23 12:55:00,28.25,28.33,28.15,28.29,29000.0,15.3109,15.3542,15.2567,15.3325,29000.0
2011-08-23 13:00:00,28.22,28.33,28.06,28.33,12700.0,15.2946,15.3542,15.2079,15.3542,12700.0
2011-08-23 13:05:00,28.29,28.43,28.29,28.43,4400.0,15.3325,15.4084,15.3325,15.4084,4400.0
2011-08-23 13:10:00,28.45,28.63,28.43,28.6,5600.0,15.4192,15.5168,15.4084,15.5005,5600.0
2011-08-23 13:15:00,28.6,28.67,28.49,28.6,6700.0,15.5005,15.5385,15.4409,15.5005,6700.0
2011-08-23 13:20:00,28.6,28.6,28.54,28.54,700.0,15.5005,15.5005,15.468,15.468,700.0
2011-08-23 13:25:00,28.54,28.59,28.5,28.59,2000.0,15.468,15.4951,15.4463,15.4951,2000.0
2011-08-23 13:30:00,28.62,28.63,28.55,28.56,800.0,15.5114,15.5168,15.4734,15.4789,800.0
2011-08-23 13:35:00,28.56,28.56,28.52,28.55,800.0,15.4789,15.4789,15.4572,15.4734,800.0
2011-08-23 13:40:00,28.57,28.69,28.57,28.69,1300.0,15.4843,15.5493,15.4843,15.5493,1300.0
2011-08-23 13:45:00,28.7,28.83,28.7,28.74,3900.0,15.5547,15.6252,15.5547,15.5764,3900.0
2011-08-23 13:50:00,28.71,28.81,28.59,28.73,18600.0,15.5602,15.6144,15.4951,15.571,18600.0
2011-08-23 13:55:00,28.76,28.89,28.74,28.75,6600.0,15.5873,15.6577,15.5764,15.5818,6600.0
2011-08-23 14:00:00,28.81,28.84,28.79,28.81,2900.0,15.6144,15.6306,15.6035,15.6144,2900.0
2011-08-23 14:05:00,28.86,28.86,28.7,28.74,6700.0,15.6415,15.6415,15.5547,15.5764,6700.0
2011-08-23 14:10:00,28.71,28.73,28.63,28.63,4200.0,15.5602,15.571,15.5168,15.5168,4200.0
2011-08-23 14:15:00,28.69,28.72,28.49,28.65,11000.0,15.5493,15.5656,15.4409,15.5276,11000.0
2011-08-23 14:20:00,28.71,28.71,28.62,28.64,3900.0,15.5602,15.5602,15.5114,15.5222,3900.0
2011-08-23 14:25:00,28.68,28.68,28.58,28.63,11000.0,15.5439,15.5439,15.4897,15.5168,11000.0
2011-08-23 14:30:00,28.65,28.85,28.65,28.8,3200.0,15.5276,15.636,15.5276,15.6089,3200.0
2011-08-23 14:35:00,28.77,28.9,28.77,28.81,2200.0,15.5927,15.6631,15.5927,15.6144,2200.0
2011-08-23 14:40:00,28.82,28.94,28.82,28.94,1500.0,15.6198,15.6848,15.6198,15.6848,1500.0
2011-08-23 14:45:00,28.94,29.01,28.94,29.0,3300.0,15.6848,15.7228,15.6848,15.7173,3300.0
2011-08-23 14:50:00,29.0,29.0,28.94,28.98,11800.0,15.7173,15.7173,15.6848,15.7065,11800.0
2011-08-23 14:55:00,28.99,29.0,28.97,28.98,2000.0,15.7119,15.7173,15.7011,15.7065,2000.0
2011-08-23 15:00:00,29.0,29.0,28.98,28.99,6300.0,15.7173,15.7173,15.7065,15.7119,6300.0
2011-08-23 15:05:00,28.99,29.04,28.99,29.04,6700.0,15.7119,15.739,15.7119,15.739,6700.0
2011-08-23 15:10:00,29.05,29.13,29.04,29.04,2900.0,15.7444,15.7878,15.739,15.739,2900.0
2011-08-23 15:15:00,29.04,29.04,28.99,29.04,3300.0,15.739,15.739,15.7119,15.739,3300.0
2011-08-23 15:20:00,29.02,29.04,28.99,29.02,2400.0,15.7282,15.739,15.7119,15.7282,2400.0
2011-08-23 15:25:00,29.04,29.07,28.93,28.93,3800.0,15.739,15.7553,15.6794,15.6794,3800.0
2011-08-23 15:30:00,28.95,29.0,28.91,28.93,3300.0,15.6902,15.7173,15.6686,15.6794,3300.0
2011-08-23 15:35:00,28.92,29.0,28.92,29.0,10600.0,15.674,15.7173,15.674,15.7173,10600.0
2011-08-23 15:40:00,29.0,29.03,28.98,29.0,18900.0,15.7173,15.7336,15.7065,15.7173,18900.0
2011-08-23 15:45:00,29.02,29.09,29.0,29.09,10100.0,15.7282,15.7661,15.7173,15.7661,10100.0
2011-08-23 15:50:00,29.09,29.09,28.94,28.97,7200.0,15.7661,15.7661,15.6848,15.7011,7200.0
2011-08-23 15:55:00,28.97,29.11,28.87,29.08,31000.0,15.7011,15.777,15.6469,15.7607,31000.0
2011-08-24 09:30:00,29.14,29.16,29.06,29.16,3100.0,15.7932,15.8041,15.7499,15.8041,3100.0
2011-08-24 09:35:00,29.29,29.33,29.19,29.19,1400.0,15.8745,15.8962,15.8203,15.8203,1400.0
2011-08-24 09:40:00,29.21,29.29,29.21,29.24,2300.0,15.8312,15.8745,15.8312,15.8474,2300.0
2011-08-24 09:45:00,29.28,29.38,29.28,29.38,200.0,15.8691,15.9233,15.8691,15.9233,200.0
2011-08-24 09:50:00,29.38,29.49,29.38,29.49,700.0,15.9233,15.9829,15.9233,15.9829,700.0
2011-08-24 09:55:00,29.43,29.53,29.34,29.47,6700.0,15.9504,16.0046,15.9016,15.9721,6700.0
2011-08-24 10:00:00,29.49,29.61,29.46,29.61,1700.0,15.9829,16.0479,15.9666,16.0479,1700.0
2011-08-24 10:05:00,29.61,29.72,29.54,29.72,1800.0,16.0479,16.1076,16.01,16.1076,1800.0
2011-08-24 10:10:00,29.73,29.79,29.73,29.79,300.0,16.113,16.1455,16.113,16.1455,300.0
2011-08-24 10:15:00,29.81,29.93,29.74,29.9,40500.0,16.1563,16.2214,16.1184,16.2051,40500.0
2011-08-24 10:20:00,29.94,29.98,29.76,29.81,8000.0,16.2268,16.2485,16.1292,16.1563,8000.0
2011-08-24 10:25:00,29.82,29.86,29.8,29.82,3600.0,16.1618,16.1834,16.1509,16.1618,3600.0
2011-08-24 10:30:00,29.85,29.85,29.69,29.73,900.0,16.178,16.178,16.0913,16.113,900.0
2011-08-24 10:35:00,29.72,29.74,29.68,29.74,1000.0,16.1076,16.1184,16.0859,16.1184,1000.0
2011-08-24 10:40:00,29.73,29.84,29.73,29.73,3700.0,16.113,16.1726,16.113,16.113,3700.0
2011-08-24 10:45:00,29.73,29.73,29.57,29.57,1800.0,16.113,16.113,16.0263,16.0263,1800.0
2011-08-24 10:50:00,29.59,29.59,29.49,29.53,2200.0,16.0371,16.0371,15.9829,16.0046,2200.0
2011-08-24 10:55:00,29.53,29.59,29.53,29.59,1900.0,16.0046,16.0371,16.0046,16.0371,1900.0
2011-08-24 11:00:00,29.54,29.54,29.48,29.52,1800.0,16.01,16.01,15.9775,15.9992,1800.0
2011-08-24 11:05:00,29.49,29.59,29.49,29.59,600.0,15.9829,16.0371,15.9829,16.0371,600.0
2011-08-24 11:10:00,29.63,29.63,29.6,29.61,800.0,16.0588,16.0588,16.0425,16.0479,800.0
2011-08-24 11:15:00,29.61,29.62,29.51,29.52,3400.0,16.0479,16.0534,15.9937,15.9992,3400.0
2011-08-24 11:20:00,29.52,29.53,29.46,29.48,11400.0,15.9992,16.0046,15.9666,15.9775,11400.0
2011-08-24 11:25:00,29.49,29.54,29.48,29.49,5900.0,15.9829,16.01,15.9775,15.9829,5900.0
2011-08-24 11:30:00,29.47,29.48,29.46,29.46,1800.0,15.9721,15.9775,15.9666,15.9666,1800.0
2011-08-24 11:35:00,29.49,29.51,29.43,29.44,4500.0,15.9829,15.9937,15.9504,15.9558,4500.0
2011-08-24 11:40:00,29.45,29.49,29.43,29.43,1700.0,15.9612,15.9829,15.9504,15.9504,1700.0
2011-08-24 11:45:00,29.42,29.43,29.39,29.39,900.0,15.945,15.9504,15.9287,15.9287,900.0
2011-08-24 11:50:00,29.43,29.51,29.43,29.49,1700.0,15.9504,15.9937,15.9504,15.9829,1700.0
2011-08-24 11:55:00,29.49,29.49,29.39,29.41,1300.0,15.9829,15.9829,15.9287,15.9395,1300.0
2011-08-24 12:00:00,29.4,29.4,29.38,29.38,800.0,15.9341,15.9341,15.9233,15.9233,800.0
2011-08-24 12:05:00,29.36,29.36,29.25,29.25,2300.0,15.9124,15.9124,15.8528,15.8528,2300.0
2011-08-24 12:10:00,29.32,29.32,29.24,29.24,1800.0,15.8908,15.8908,15.8474,15.8474,1800.0
2011-08-24 12:15:00,29.3,29.33,29.29,29.29,1300.0,15.8799,15.8962,15.8745,15.8745,1300.0
2011-08-24 12:20:00,29.29,29.33,29.21,29.33,2500.0,15.8745,15.8962,15.8312,15.8962,2500.0
2011-08-24 12:25:00,29.31,29.32,29.26,29.26,1600.0,15.8853,15.8908,15.8582,15.8582,1600.0
2011-08-24 12:30:00,29.26,29.26,29.2,29.21,6600.0,15.8582,15.8582,15.8257,15.8312,6600.0
2011-08-24 12:35:00,29.21,29.25,29.2,29.21,9700.0,15.8312,15.8528,15.8257,15.8312,9700.0
2011-08-24 12:40:00,29.21,29.23,29.01,29.01,10400.0,15.8312,15.842,15.7228,15.7228,10400.0
2011-08-24 12:45:00,29.0,29.01,28.98,28.98,600.0,15.7173,15.7228,15.7065,15.7065,600.0
2011-08-24 12:50:00,28.99,29.07,28.88,29.06,45800.0,15.7119,15.7553,15.6523,15.7499,45800.0
2011-08-24 12:55:00,29.09,29.2,29.09,29.17,4000.0,15.7661,15.8257,15.7661,15.8095,4000.0
2011-08-24 13:00:00,29.18,29.19,29.06,29.08,4600.0,15.8149,15.8203,15.7499,15.7607,4600.0
2011-08-24 13:05:00,29.1,29.12,29.06,29.08,400.0,15.7715,15.7824,15.7499,15.7607,400.0
2011-08-24 13:10:00,29.05,29.05,28.97,29.01,20700.0,15.7444,15.7444,15.7011,15.7228,20700.0
2011-08-24 13:15:00,29.0,29.17,29.0,29.13,3000.0,15.7173,15.8095,15.7173,15.7878,3000.0
2011-08-24 13:20:00,29.11,29.11,28.98,29.04,5200.0,15.777,15.777,15.7065,15.739,5200.0
2011-08-24 13:25:00,29.04,29.06,29.0,29.02,6100.0,15.739,15.7499,15.7173,15.7282,6100.0
2011-08-24 13:30:00,29.03,29.04,28.99,29.03,3500.0,15.7336,15.739,15.7119,15.7336,3500.0
2011-08-24 13:35:00,29.02,29.05,28.97,28.97,5500.0,15.7282,15.7444,15.7011,15.7011,5500.0
2011-08-24 13:40:00,28.98,29.03,28.98,29.02,11500.0,15.7065,15.7336,15.7065,15.7282,11500.0
2011-08-24 13:45:00,29.04,29.09,29.03,29.04,1000.0,15.739,15.7661,15.7336,15.739,1000.0
2011-08-24 13:50:00,29.14,29.18,29.12,29.17,900.0,15.7932,15.8149,15.7824,15.8095,900.0
2011-08-24 13:55:00,29.18,29.22,29.18,29.22,400.0,15.8149,15.8366,15.8149,15.8366,400.0
2011-08-24 14:00:00,29.31,29.31,29.19,29.21,1900.0,15.8853,15.8853,15.8203,15.8312,1900.0
2011-08-24 14:05:00,29.23,29.25,29.18,29.22,1300.0,15.842,15.8528,15.8149,15.8366,1300.0
2011-08-24 14:10:00,29.25,29.27,29.24,29.25,900.0,15.8528,15.8637,15.8474,15.8528,900.0
2011-08-24 14:15:00,29.29,29.29,29.21,29.21,1800.0,15.8745,15.8745,15.8312,15.8312,1800.0
2011-08-24 14:20:00,29.23,29.23,29.19,29.19,200.0,15.842,15.842,15.8203,15.8203,200.0
2011-08-24 14:25:00,29.23,29.26,29.2,29.26,1300.0,15.842,15.8582,15.8257,15.8582,1300.0
2011-08-24 14:30:00,29.24,29.28,29.24,29.25,1600.0,15.8474,15.8691,15.8474,15.8528,1600.0
2011-08-24 14:35:00,29.27,29.32,29.23,29.26,2000.0,15.8637,15.8908,15.842,15.8582,2000.0
2011-08-24 14:40:00,29.26,29.32,29.26,29.3,1300.0,15.8582,15.8908,15.8582,15.8799,1300.0
2011-08-24 14:45:00,29.35,29.35,29.19,29.19,4000.0,15.907,15.907,15.8203,15.8203,4000.0
2011-08-24 14:50:00,29.25,29.3,29.25,29.3,700.0,15.8528,15.8799,15.8528,15.8799,700.0
2011-08-24 14:55:00,29.35,29.44,29.35,29.41,1700.0,15.907,15.9558,15.907,15.9395,1700.0
2011-08-24 15:00:00,29.44,29.44,29.3,29.34,1500.0,15.9558,15.9558,15.8799,15.9016,1500.0
2011-08-24 15:05:00,29.38,29.41,29.36,29.38,2700.0,15.9233,15.9395,15.9124,15.9233,2700.0
2011-08-24 15:10:00,29.33,29.34,29.28,29.29,3300.0,15.8962,15.9016,15.8691,15.8745,3300.0
2011-08-24 15:15:00,29.34,29.35,29.29,29.35,8900.0,15.9016,15.907,15.8745,15.907,8900.0
2011-08-24 15:20:00,29.35,29.36,29.3,29.34,3400.0,15.907,15.9124,15.8799,15.9016,3400.0
2011-08-24 15:25:00,29.34,29.34,29.26,29.34,4100.0,15.9016,15.9016,15.8582,15.9016,4100.0
2011-08-24 15:30:00,29.34,29.35,29.15,29.2,18500.0,15.9016,15.907,15.7986,15.8257,18500.0
2011-08-24 15:35:00,29.2,29.2,29.0,29.0,6100.0,15.8257,15.8257,15.7173,15.7173,6100.0
2011-08-24 15:40:00,29.05,29.14,29.02,29.1,4200.0,15.7444,15.7932,15.7282,15.7715,4200.0
2011-08-24 15:45:00,29.15,29.15,29.05,29.11,5300.0,15.7986,15.7986,15.7444,15.777,5300.0
2011-08-24 15:50:00,29.11,29.12,29.05,29.1,6100.0,15.777,15.7824,15.7444,15.7715,6100.0
2011-08-24 15:55:00,29.08,29.12,29.05,29.12,7100.0,15.7607,15.7824,15.7444,15.7824,7100.0
2011-08-25 09:30:00,29.42,29.46,29.28,29.28,3000.0,15.945,15.9666,15.8691,15.8691,3000.0
2011-08-25 09:35:00,29.2,29.26,29.18,29.18,2700.0,15.8257,15.8582,15.8149,15.8149,2700.0
2011-08-25 09:40:00,29.23,29.23,29.13,29.17,1800.0,15.842,15.842,15.7878,15.8095,1800.0
2011-08-25 09:45:00,29.18,29.18,29.05,29.1,14800.0,15.8149,15.8149,15.7444,15.7715,14800.0
2011-08-25 09:50:00,29.17,29.17,29.02,29.1,2600.0,15.8095,15.8095,15.7282,15.7715,2600.0
2011-08-25 09:55:00,29.05,29.17,29.0,29.0,3100.0,15.7444,15.8095,15.7173,15.7173,3100.0
2011-08-25 10:00:00,29.1,29.14,29.06,29.08,4100.0,15.7715,15.7932,15.7499,15.7607,4100.0
2011-08-25 10:05:00,29.08,29.37,29.08,29.37,4800.0,15.7607,15.9179,15.7607,15.9179,4800.0
2011-08-25 10:10:00,29.41,29.41,29.37,29.4,1500.0,15.9395,15.9395,15.9179,15.9341,1500.0
2011-08-25 10:15:00,29.36,29.36,29.13,29.2,1600.0,15.9124,15.9124,15.7878,15.8257,1600.0
2011-08-25 10:20:00,29.12,29.12,28.87,28.9,3500.0,15.7824,15.7824,15.6469,15.6631,3500.0
2011-08-25 10:25:00,29.0,29.04,29.0,29.04,1900.0,15.7173,15.739,15.7173,15.739,1900.0
2011-08-25 10:30:00,29.04,29.04,28.97,28.99,1500.0,15.739,15.739,15.7011,15.7119,1500.0
2011-08-25 10:35:00,28.97,28.98,28.8,28.8,1300.0,15.7011,15.7065,15.6089,15.6089,1300.0
2011-08-25 10:40:00,28.86,28.93,28.86,28.88,1500.0,15.6415,15.6794,15.6415,15.6523,1500.0
2011-08-25 10:45:00,28.89,28.94,28.84,28.84,1800.0,15.6577,15.6848,15.6306,15.6306,1800.0
2011-08-25 10:50:00,28.98,29.06,28.98,29.06,1700.0,15.7065,15.7499,15.7065,15.7499,1700.0
2011-08-25 10:55:00,28.99,29.03,28.98,29.03,2400.0,15.7119,15.7336,15.7065,15.7336,2400.0
2011-08-25 11:00:00,29.03,29.12,29.03,29.11,1000.0,15.7336,15.7824,15.7336,15.777,1000.0
2011-08-25 11:05:00,29.11,29.11,28.99,28.99,1100.0,15.777,15.777,15.7119,15.7119,1100.0
2011-08-25 11:10:00,29.0,29.05,29.0,29.01,800.0,15.7173,15.7444,15.7173,15.7228,800.0
2011-08-25 11:15:00,28.99,29.03,28.99,29.01,7900.0,15.7119,15.7336,15.7119,15.7228,7900.0
2011-08-25 11:20:00,29.0,29.15,29.0,29.13,2000.0,15.7173,15.7986,15.7173,15.7878,2000.0
2011-08-25 11:25:00,29.13,29.24,29.13,29.18,1100.0,15.7878,15.8474,15.7878,15.8149,1100.0
2011-08-25 11:30:00,29.11,29.23,29.09,29.23,1600.0,15.777,15.842,15.7661,15.842,1600.0
2011-08-25 11:35:00,29.23,29.23,28.99,29.0,3500.0,15.842,15.842,15.7119,15.7173,3500.0
2011-08-25 11:40:00,29.02,29.04,28.93,28.93,900.0,15.7282,15.739,15.6794,15.6794,900.0
2011-08-25 11:45:00,29.0,29.04,29.0,29.04,900.0,15.7173,15.739,15.7173,15.739,900.0
2011-08-25 11:50:00,28.99,29.03,28.99,29.03,2300.0,15.7119,15.7336,15.7119,15.7336,2300.0
2011-08-25 11:55:00,29.06,29.06,29.04,29.04,800.0,15.7499,15.7499,15.739,15.739,800.0
2011-08-25 12:00:00,29.05,29.06,29.05,29.05,2100.0,15.7444,15.7499,15.7444,15.7444,2100.0
2011-08-25 12:05:00,29.05,29.17,29.05,29.09,2400.0,15.7444,15.8095,15.7444,15.7661,2400.0
2011-08-25 12:10:00,29.08,29.12,29.0,29.07,3400.0,15.7607,15.7824,15.7173,15.7553,3400.0
2011-08-25 12:15:00,29.07,29.07,28.97,28.97,2200.0,15.7553,15.7553,15.7011,15.7011,2200.0
2011-08-25 12:20:00,29.0,29.0,28.96,28.96,1200.0,15.7173,15.7173,15.6957,15.6957,1200.0
2011-08-25 12:25:00,28.99,29.07,28.99,29.06,1600.0,15.7119,15.7553,15.7119,15.7499,1600.0
2011-08-25 12:30:00,29.06,29.06,28.97,28.97,900.0,15.7499,15.7499,15.7011,15.7011,900.0
2011-08-25 12:35:00,28.96,29.0,28.96,28.99,800.0,15.6957,15.7173,15.6957,15.7119,800.0
2011-08-25 12:40:00,29.0,29.01,28.98,29.01,2300.0,15.7173,15.7228,15.7065,15.7228,2300.0
2011-08-25 12:45:00,28.91,28.91,28.85,28.86,1400.0,15.6686,15.6686,15.636,15.6415,1400.0
2011-08-25 12:50:00,28.83,28.86,28.81,28.81,1200.0,15.6252,15.6415,15.6144,15.6144,1200.0
2011-08-25 12:55:00,28.92,28.98,28.91,28.98,600.0,15.674,15.7065,15.6686,15.7065,600.0
2011-08-25 13:00:00,28.99,29.04,28.99,29.04,800.0,15.7119,15.739,15.7119,15.739,800.0
2011-08-25 13:05:00,29.0,29.02,28.97,28.97,1000.0,15.7173,15.7282,15.7011,15.7011,1000.0
2011-08-25 13:10:00,28.96,29.0,28.96,29.0,500.0,15.6957,15.7173,15.6957,15.7173,500.0
2011-08-25 13:15:00,29.0,29.1,28.98,29.02,3600.0,15.7173,15.7715,15.7065,15.7282,3600.0
2011-08-25 13:20:00,29.12,29.12,29.1,29.12,500.0,15.7824,15.7824,15.7715,15.7824,500.0
2011-08-25 13:25:00,29.1,29.12,29.03,29.09,2700.0,15.7715,15.7824,15.7336,15.7661,2700.0
2011-08-25 13:30:00,29.08,29.09,29.01,29.05,2200.0,15.7607,15.7661,15.7228,15.7444,2200.0
2011-08-25 13:35:00,29.05,29.06,29.0,29.05,1400.0,15.7444,15.7499,15.7173,15.7444,1400.0
2011-08-25 13:40:00,29.11,29.11,29.09,29.09,1000.0,15.777,15.777,15.7661,15.7661,1000.0
2011-08-25 13:45:00,29.1,29.14,29.05,29.05,7100.0,15.7715,15.7932,15.7444,15.7444,7100.0
2011-08-25 13:50:00,29.05,29.09,29.03,29.09,2600.0,15.7444,15.7661,15.7336,15.7661,2600.0
2011-08-25 13:55:00,29.05,29.2,29.05,29.2,1400.0,15.7444,15.8257,15.7444,15.8257,1400.0
2011-08-25 14:00:00,29.22,29.22,29.2,29.22,4100.0,15.8366,15.8366,15.8257,15.8366,4100.0
2011-08-25 14:05:00,29.22,29.24,29.2,29.24,2600.0,15.8366,15.8474,15.8257,15.8474,2600.0
2011-08-25 14:10:00,29.22,29.24,29.2,29.24,1700.0,15.8366,15.8474,15.8257,15.8474,1700.0
2011-08-25 14:15:00,29.27,29.38,29.27,29.36,1300.0,15.8637,15.9233,15.8637,15.9124,1300.0
2011-08-25 14:20:00,29.37,29.37,29.26,29.27,3500.0,15.9179,15.9179,15.8582,15.8637,3500.0
2011-08-25 14:25:00,29.28,29.32,29.2,29.28,3800.0,15.8691,15.8908,15.8257,15.8691,3800.0
2011-08-25 14:30:00,29.23,29.26,29.2,29.26,1300.0,15.842,15.8582,15.8257,15.8582,1300.0
2011-08-25 14:35:00,29.31,29.38,29.29,29.31,2500.0,15.8853,15.9233,15.8745,15.8853,2500.0
2011-08-25 14:40:00,29.37,29.37,29.33,29.34,1600.0,15.9179,15.9179,15.8962,15.9016,1600.0
2011-08-25 14:45:00,29.39,29.4,29.27,29.27,2300.0,15.9287,15.9341,15.8637,15.8637,2300.0
2011-08-25 14:50:00,29.27,29.28,29.2,29.22,3400.0,15.8637,15.8691,15.8257,15.8366,3400.0
2011-08-25 14:55:00,29.16,29.21,29.1,29.16,4600.0,15.8041,15.8312,15.7715,15.8041,4600.0
2011-08-25 15:00:00,29.15,29.15,29.08,29.12,3500.0,15.7986,15.7986,15.7607,15.7824,3500.0
2011-08-25 15:05:00,29.16,29.19,29.13,29.13,1600.0,15.8041,15.8203,15.7878,15.7878,1600.0
2011-08-25 15:10:00,29.12,29.14,29.06,29.06,3100.0,15.7824,15.7932,15.7499,15.7499,3100.0
2011-08-25 15:15:00,29.1,29.24,29.1,29.22,3400.0,15.7715,15.8474,15.7715,15.8366,3400.0
2011-08-25 15:20:00,29.22,29.24,29.2,29.21,6900.0,15.8366,15.8474,15.8257,15.8312,6900.0
2011-08-25 15:25:00,29.21,29.23,29.15,29.21,6300.0,15.8312,15.842,15.7986,15.8312,6300.0
2011-08-25 15:30:00,29.13,29.15,29.03,29.14,5700.0,15.7878,15.7986,15.7336,15.7932,5700.0
2011-08-25 15:35:00,29.07,29.11,29.0,29.02,3200.0,15.7553,15.777,15.7173,15.7282,3200.0
2011-08-25 15:40:00,29.0,29.0,28.86,28.87,4800.0,15.7173,15.7173,15.6415,15.6469,4800.0
2011-08-25 15:45:00,28.9,28.93,28.79,28.84,4200.0,15.6631,15.6794,15.6035,15.6306,4200.0
2011-08-25 15:50:00,28.83,28.89,28.8,28.86,6800.0,15.6252,15.6577,15.6089,15.6415,6800.0
2011-08-25 15:55:00,28.85,28.98,28.79,28.91,13600.0,15.636,15.7065,15.6035,15.6686,13600.0
2011-08-26 09:30:00,28.79,28.95,28.74,28.95,1600.0,15.6035,15.6902,15.5764,15.6902,1600.0
2011-08-26 09:35:00,28.71,28.75,28.65,28.65,800.0,15.5602,15.5818,15.5276,15.5276,800.0
2011-08-26 09:40:00,28.72,28.72,28.72,28.72,2500.0,15.5656,15.5656,15.5656,15.5656,2500.0
2011-08-26 09:45:00,28.72,28.76,28.59,28.76,4600.0,15.5656,15.5873,15.4951,15.5873,4600.0
2011-08-26 09:50:00,28.76,28.76,28.76,28.76,100.0,15.5873,15.5873,15.5873,15.5873,100.0
2011-08-26 09:55:00,28.74,28.9,28.74,28.9,900.0,15.5764,15.6631,15.5764,15.6631,900.0
2011-08-26 10:00:00,28.99,29.0,28.51,28.71,6800.0,15.7119,15.7173,15.4518,15.5602,6800.0
2011-08-26 10:05:00,28.7,28.77,28.64,28.75,5600.0,15.5547,15.5927,15.5222,15.5818,5600.0
2011-08-26 10:10:00,28.86,28.86,28.73,28.81,1900.0,15.6415,15.6415,15.571,15.6144,1900.0
2011-08-26 10:15:00,28.85,28.99,28.85,28.98,1200.0,15.636,15.7119,15.636,15.7065,1200.0
2011-08-26 10:20:00,29.0,29.23,28.98,29.08,18200.0,15.7173,15.842,15.7065,15.7607,18200.0
2011-08-26 10:25:00,29.06,29.22,28.98,28.98,3600.0,15.7499,15.8366,15.7065,15.7065,3600.0
2011-08-26 10:30:00,28.95,29.0,28.88,28.93,3100.0,15.6902,15.7173,15.6523,15.6794,3100.0
2011-08-26 10:35:00,28.92,28.92,28.84,28.84,1000.0,15.674,15.674,15.6306,15.6306,1000.0
2011-08-26 10:40:00,28.92,29.0,28.92,29.0,400.0,15.674,15.7173,15.674,15.7173,400.0
2011-08-26 10:45:00,29.05,29.27,29.05,29.19,2000.0,15.7444,15.8637,15.7444,15.8203,2000.0
2011-08-26 10:50:00,29.13,29.17,29.01,29.05,1100.0,15.7878,15.8095,15.7228,15.7444,1100.0
2011-08-26 10:55:00,29.0,29.0,28.89,28.9,1500.0,15.7173,15.7173,15.6577,15.6631,1500.0
2011-08-26 11:00:00,28.87,29.01,28.87,29.01,1100.0,15.6469,15.7228,15.6469,15.7228,1100.0
2011-08-26 11:05:00,29.01,29.11,29.01,29.11,1600.0,15.7228,15.777,15.7228,15.777,1600.0
2011-08-26 11:10:00,29.11,29.27,29.11,29.26,1300.0,15.777,15.8637,15.777,15.8582,1300.0
2011-08-26 11:15:00,29.35,29.39,29.28,29.39,1900.0,15.907,15.9287,15.8691,15.9287,1900.0
2011-08-26 11:20:00,29.37,29.37,29.23,29.33,2100.0,15.9179,15.9179,15.842,15.8962,2100.0
2011-08-26 11:25:00,29.29,29.41,29.27,29.4,2600.0,15.8745,15.9395,15.8637,15.9341,2600.0
2011-08-26 11:30:00,29.4,29.6,29.39,29.6,4100.0,15.9341,16.0425,15.9287,16.0425,4100.0
2011-08-26 11:35:00,29.63,29.64,29.44,29.44,2500.0,16.0588,16.0642,15.9558,15.9558,2500.0
2011-08-26 11:40:00,29.32,29.32,29.23,29.29,1100.0,15.8908,15.8908,15.842,15.8745,1100.0
2011-08-26 11:45:00,29.24,29.27,29.21,29.26,1200.0,15.8474,15.8637,15.8312,15.8582,1200.0
2011-08-26 11:50:00,29.21,29.36,29.2,29.36,1600.0,15.8312,15.9124,15.8257,15.9124,1600.0
2011-08-26 11:55:00,29.33,29.33,29.25,29.27,11600.0,15.8962,15.8962,15.8528,15.8637,11600.0
2011-08-26 12:00:00,29.29,29.4,29.29,29.4,3000.0,15.8745,15.9341,15.8745,15.9341,3000.0
2011-08-26 12:05:00,29.39,29.52,29.34,29.34,2900.0,15.9287,15.9992,15.9016,15.9016,2900.0
2011-08-26 12:10:00,29.44,29.45,29.3,29.31,1300.0,15.9558,15.9612,15.8799,15.8853,1300.0
2011-08-26 12:15:00,29.35,29.35,29.19,29.26,2200.0,15.907,15.907,15.8203,15.8582,2200.0
2011-08-26 12:20:00,29.25,29.28,29.17,29.17,3300.0,15.8528,15.8691,15.8095,15.8095,3300.0
2011-08-26 12:25:00,29.13,29.18,29.11,29.11,1200.0,15.7878,15.8149,15.777,15.777,1200.0
2011-08-26 12:30:00,29.14,29.28,29.11,29.21,26800.0,15.7932,15.8691,15.777,15.8312,26800.0
2011-08-26 12:35:00,29.2,29.2,29.16,29.19,1300.0,15.8257,15.8257,15.8041,15.8203,1300.0
2011-08-26 12:40:00,29.2,29.2,29.15,29.15,1000.0,15.8257,15.8257,15.7986,15.7986,1000.0
2011-08-26 12:45:00,29.14,29.14,29.05,29.1,11300.0,15.7932,15.7932,15.7444,15.7715,11300.0
2011-08-26 12:50:00,29.15,29.18,29.07,29.07,5100.0,15.7986,15.8149,15.7553,15.7553,5100.0
2011-08-26 12:55:00,29.08,29.16,29.0,29.16,27000.0,15.7607,15.8041,15.7173,15.8041,27000.0
2011-08-26 13:00:00,29.16,29.2,29.15,29.2,800.0,15.8041,15.8257,15.7986,15.8257,800.0
2011-08-26 13:05:00,29.2,29.26,29.11,29.11,1500.0,15.8257,15.8582,15.777,15.777,1500.0
2011-08-26 13:10:00,29.07,29.21,29.06,29.2,17800.0,15.7553,15.8312,15.7499,15.8257,17800.0
2011-08-26 13:15:00,29.2,29.25,29.16,29.16,1900.0,15.8257,15.8528,15.8041,15.8041,1900.0
2011-08-26 13:20:00,29.16,29.2,29.16,29.2,600.0,15.8041,15.8257,15.8041,15.8257,600.0
2011-08-26 13:25:00,29.13,29.21,29.11,29.2,1000.0,15.7878,15.8312,15.777,15.8257,1000.0
2011-08-26 13:30:00,29.2,29.21,29.04,29.11,3700.0,15.8257,15.8312,15.739,15.777,3700.0
2011-08-26 13:35:00,29.09,29.18,29.09,29.16,6100.0,15.7661,15.8149,15.7661,15.8041,6100.0
2011-08-26 13:40:00,29.18,29.18,29.07,29.08,17200.0,15.8149,15.8149,15.7553,15.7607,17200.0
2011-08-26 13:45:00,29.11,29.16,29.1,29.1,900.0,15.777,15.8041,15.7715,15.7715,900.0
2011-08-26 13:50:00,29.08,29.11,29.01,29.03,2500.0,15.7607,15.777,15.7228,15.7336,2500.0
2011-08-26 13:55:00,29.03,29.06,28.97,29.0,7800.0,15.7336,15.7499,15.7011,15.7173,7800.0
2011-08-26 14:00:00,29.01,29.07,28.89,28.95,5800.0,15.7228,15.7553,15.6577,15.6902,5800.0
2011-08-26 14:05:00,28.97,28.98,28.92,28.92,1000.0,15.7011,15.7065,15.674,15.674,1000.0
2011-08-26 14:10:00,28.92,28.92,28.85,28.85,500.0,15.674,15.674,15.636,15.636,500.0
2011-08-26 14:15:00,28.86,28.93,28.64,28.83,6400.0,15.6415,15.6794,15.5222,15.6252,6400.0
2011-08-26 14:20:00,28.88,28.97,28.88,28.97,1300.0,15.6523,15.7011,15.6523,15.7011,1300.0
2011-08-26 14:25:00,28.93,28.93,28.8,28.85,1600.0,15.6794,15.6794,15.6089,15.636,1600.0
2011-08-26 14:30:00,28.99,29.0,28.96,29.0,1600.0,15.7119,15.7173,15.6957,15.7173,1600.0
2011-08-26 14:35:00,29.03,29.04,28.93,28.97,2600.0,15.7336,15.739,15.6794,15.7011,2600.0
2011-08-26 14:40:00,28.97,29.0,28.93,29.0,400.0,15.7011,15.7173,15.6794,15.7173,400.0
2011-08-26 14:45:00,29.0,29.02,28.97,28.98,1600.0,15.7173,15.7282,15.7011,15.7065,1600.0
2011-08-26 14:50:00,29.02,29.02,29.02,29.02,1200.0,15.7282,15.7282,15.7282,15.7282,1200.0
2011-08-26 14:55:00,28.98,29.08,28.98,29.01,3600.0,15.7065,15.7607,15.7065,15.7228,3600.0
2011-08-26 15:00:00,28.99,29.05,28.99,29.02,3000.0,15.7119,15.7444,15.7119,15.7282,3000.0
2011-08-26 15:05:00,29.02,29.02,28.99,29.0,2800.0,15.7282,15.7282,15.7119,15.7173,2800.0
2011-08-26 15:10:00,29.0,29.03,29.0,29.0,2300.0,15.7173,15.7336,15.7173,15.7173,2300.0
2011-08-26 15:15:00,29.03,29.08,29.0,29.08,2700.0,15.7336,15.7607,15.7173,15.7607,2700.0
2011-08-26 15:20:00,29.02,29.07,29.02,29.06,2700.0,15.7282,15.7553,15.7282,15.7499,2700.0
2011-08-26 15:25:00,29.05,29.06,28.99,29.03,3300.0,15.7444,15.7499,15.7119,15.7336,3300.0
2011-08-26 15:30:00,29.03,29.06,28.99,29.0,8200.0,15.7336,15.7499,15.7119,15.7173,8200.0
2011-08-26 15:35:00,29.01,29.1,29.01,29.08,4600.0,15.7228,15.7715,15.7228,15.7607,4600.0
2011-08-26 15:40:00,29.11,29.15,29.07,29.15,3300.0,15.777,15.7986,15.7553,15.7986,3300.0
2011-08-26 15:45:00,29.15,29.24,29.15,29.16,5600.0,15.7986,15.8474,15.7986,15.8041,5600.0
2011-08-26 15:50:00,29.17,29.3,29.14,29.3,4900.0,15.8095,15.8799,15.7932,15.8799,4900.0
2011-08-26 15:55:00,29.33,29.34,29.07,29.11,30500.0,15.8962,15.9016,15.7553,15.777,30500.0
2011-08-29 09:30:00,29.51,30.0,29.13,29.49,6800.0,15.9937,16.2593,15.7878,15.9829,6800.0
2011-08-29 09:35:00,29.53,29.57,29.26,29.26,3200.0,16.0046,16.0263,15.8582,15.8582,3200.0
2011-08-29 09:40:00,29.34,29.38,29.3,29.31,1700.0,15.9016,15.9233,15.8799,15.8853,1700.0
2011-08-29 09:45:00,29.34,29.36,29.3,29.31,2700.0,15.9016,15.9124,15.8799,15.8853,2700.0
2011-08-29 09:50:00,29.3,29.35,29.29,29.32,2000.0,15.8799,15.907,15.8745,15.8908,2000.0
2011-08-29 09:55:00,29.39,29.39,29.32,29.36,6300.0,15.9287,15.9287,15.8908,15.9124,6300.0
2011-08-29 10:00:00,29.45,29.58,29.42,29.44,4600.0,15.9612,16.0317,15.945,15.9558,4600.0
2011-08-29 10:05:00,29.48,29.53,29.42,29.42,1800.0,15.9775,16.0046,15.945,15.945,1800.0
2011-08-29 10:10:00,29.44,29.44,29.37,29.37,1400.0,15.9558,15.9558,15.9179,15.9179,1400.0
2011-08-29 10:15:00,29.4,29.4,29.37,29.37,500.0,15.9341,15.9341,15.9179,15.9179,500.0
2011-08-29 10:20:00,29.37,29.4,29.34,29.4,6500.0,15.9179,15.9341,15.9016,15.9341,6500.0
2011-08-29 10:25:00,29.38,29.4,29.31,29.35,4700.0,15.9233,15.9341,15.8853,15.907,4700.0
2011-08-29 10:30:00,29.35,29.44,29.3,29.42,11000.0,15.907,15.9558,15.8799,15.945,11000.0
2011-08-29 10:35:00,29.45,29.45,29.37,29.39,1100.0,15.9612,15.9612,15.9179,15.9287,1100.0
2011-08-29 10:40:00,29.45,29.45,29.37,29.39,6600.0,15.9612,15.9612,15.9179,15.9287,6600.0
2011-08-29 10:45:00,29.4,29.41,29.34,29.36,4100.0,15.9341,15.9395,15.9016,15.9124,4100.0
2011-08-29 10:50:00,29.37,29.4,29.37,29.4,700.0,15.9179,15.9341,15.9179,15.9341,700.0
2011-08-29 10:55:00,29.35,29.36,29.31,29.32,1300.0,15.907,15.9124,15.8853,15.8908,1300.0
2011-08-29 11:00:00,29.32,29.32,29.23,29.23,800.0,15.8908,15.8908,15.842,15.842,800.0
2011-08-29 11:05:00,29.24,29.25,29.22,29.22,1900.0,15.8474,15.8528,15.8366,15.8366,1900.0
2011-08-29 11:10:00,29.2,29.25,29.2,29.2,800.0,15.8257,15.8528,15.8257,15.8257,800.0
2011-08-29 11:15:00,29.2,29.27,29.18,29.18,1400.0,15.8257,15.8637,15.8149,15.8149,1400.0
2011-08-29 11:20:00,29.24,29.24,29.13,29.18,1200.0,15.8474,15.8474,15.7878,15.8149,1200.0
2011-08-29 11:25:00,29.18,29.25,29.18,29.25,2400.0,15.8149,15.8528,15.8149,15.8528,2400.0
2011-08-29 11:30:00,29.23,29.24,29.23,29.23,600.0,15.842,15.8474,15.842,15.842,600.0
2011-08-29 11:35:00,29.19,29.31,29.19,29.28,2900.0,15.8203,15.8853,15.8203,15.8691,2900.0
2011-08-29 11:40:00,29.27,29.3,29.21,29.21,1800.0,15.8637,15.8799,15.8312,15.8312,1800.0
2011-08-29 11:45:00,29.21,29.28,29.21,29.27,2600.0,15.8312,15.8691,15.8312,15.8637,2600.0
2011-08-29 11:50:00,29.26,29.27,29.18,29.2,2500.0,15.8582,15.8637,15.8149,15.8257,2500.0
2011-08-29 11:55:00,29.18,29.23,29.17,29.23,1100.0,15.8149,15.842,15.8095,15.842,1100.0
2011-08-29 12:00:00,29.17,29.27,29.16,29.26,2400.0,15.8095,15.8637,15.8041,15.8582,2400.0
2011-08-29 12:05:00,29.23,29.26,29.18,29.18,1600.0,15.842,15.8582,15.8149,15.8149,1600.0
2011-08-29 12:10:00,29.18,29.22,29.16,29.19,2700.0,15.8149,15.8366,15.8041,15.8203,2700.0
2011-08-29 12:15:00,29.2,29.28,29.2,29.28,3300.0,15.8257,15.8691,15.8257,15.8691,3300.0
2011-08-29 12:20:00,29.27,29.3,29.21,29.22,10900.0,15.8637,15.8799,15.8312,15.8366,10900.0
2011-08-29 12:25:00,29.22,29.34,29.22,29.34,4300.0,15.8366,15.9016,15.8366,15.9016,4300.0
2011-08-29 12:30:00,29.32,29.33,29.18,29.18,10600.0,15.8908,15.8962,15.8149,15.8149,10600.0
2011-08-29 12:35:00,29.18,29.2,29.06,29.07,13500.0,15.8149,15.8257,15.7499,15.7553,13500.0
2011-08-29 12:40:00,29.06,29.2,29.02,29.05,27600.0,15.7499,15.8257,15.7282,15.7444,27600.0
2011-08-29 12:45:00,29.15,29.25,29.03,29.05,21500.0,15.7986,15.8528,15.7336,15.7444,21500.0
2011-08-29 12:50:00,29.09,29.38,29.07,29.36,12100.0,15.7661,15.9233,15.7553,15.9124,12100.0
2011-08-29 12:55:00,29.37,29.41,29.06,29.06,27300.0,15.9179,15.9395,15.7499,15.7499,27300.0
2011-08-29 13:00:00,29.1,29.4,29.04,29.4,30300.0,15.7715,15.9341,15.739,15.9341,30300.0
2011-08-29 13:05:00,29.42,29.54,29.42,29.52,21500.0,15.945,16.01,15.945,15.9992,21500.0
2011-08-29 13:10:00,29.51,29.61,29.51,29.6,3000.0,15.9937,16.0479,15.9937,16.0425,3000.0
2011-08-29 13:15:00,29.58,29.76,29.58,29.76,3300.0,16.0317,16.1292,16.0317,16.1292,3300.0
2011-08-29 13:20:00,29.75,29.8,29.73,29.77,2400.0,16.1238,16.1509,16.113,16.1347,2400.0
2011-08-29 13:25:00,29.77,29.77,29.23,29.38,13000.0,16.1347,16.1347,15.842,15.9233,13000.0
2011-08-29 13:30:00,29.36,29.51,29.16,29.51,17700.0,15.9124,15.9937,15.8041,15.9937,17700.0
2011-08-29 13:35:00,29.56,29.66,29.5,29.66,2500.0,16.0208,16.075,15.9883,16.075,2500.0
2011-08-29 13:40:00,29.65,29.7,29.49,29.59,9900.0,16.0696,16.0967,15.9829,16.0371,9900.0
2011-08-29 13:45:00,29.59,29.59,29.5,29.53,3500.0,16.0371,16.0371,15.9883,16.0046,3500.0
2011-08-29 13:50:00,29.57,29.59,29.56,29.58,2700.0,16.0263,16.0371,16.0208,16.0317,2700.0
2011-08-29 13:55:00,29.59,29.66,29.49,29.55,14300.0,16.0371,16.075,15.9829,16.0154,14300.0
2011-08-29 14:00:00,29.58,29.67,29.54,29.56,12100.0,16.0317,16.0805,16.01,16.0208,12100.0
2011-08-29 14:05:00,29.61,29.64,29.43,29.54,13800.0,16.0479,16.0642,15.9504,16.01,13800.0
2011-08-29 14:10:00,29.55,29.62,29.47,29.61,8800.0,16.0154,16.0534,15.9721,16.0479,8800.0
2011-08-29 14:15:00,29.62,29.65,29.48,29.58,9400.0,16.0534,16.0696,15.9775,16.0317,9400.0
2011-08-29 14:20:00,29.59,29.59,29.47,29.47,7100.0,16.0371,16.0371,15.9721,15.9721,7100.0
2011-08-29 14:25:00,29.48,29.55,29.46,29.46,7000.0,15.9775,16.0154,15.9666,15.9666,7000.0
2011-08-29 14:30:00,29.46,29.51,29.46,29.47,1500.0,15.9666,15.9937,15.9666,15.9721,1500.0
2011-08-29 14:35:00,29.51,29.55,29.48,29.55,2100.0,15.9937,16.0154,15.9775,16.0154,2100.0
2011-08-29 14:40:00,29.53,29.57,29.51,29.51,2600.0,16.0046,16.0263,15.9937,15.9937,2600.0
2011-08-29 14:45:00,29.52,29.52,29.45,29.5,2200.0,15.9992,15.9992,15.9612,15.9883,2200.0
2011-08-29 14:50:00,29.48,29.56,29.48,29.48,3400.0,15.9775,16.0208,15.9775,15.9775,3400.0
2011-08-29 14:55:00,29.51,29.52,29.28,29.39,7500.0,15.9937,15.9992,15.8691,15.9287,7500.0
2011-08-29 15:00:00,29.44,29.53,29.44,29.53,2300.0,15.9558,16.0046,15.9558,16.0046,2300.0
2011-08-29 15:05:00,29.56,29.56,29.45,29.45,3100.0,16.0208,16.0208,15.9612,15.9612,3100.0
2011-08-29 15:10:00,29.5,29.5,29.49,29.5,2500.0,15.9883,15.9883,15.9829,15.9883,2500.0
2011-08-29 15:15:00,29.5,29.54,29.5,29.53,2400.0,15.9883,16.01,15.9883,16.0046,2400.0
2011-08-29 15:20:00,29.53,29.55,29.53,29.54,7300.0,16.0046,16.0154,16.0046,16.01,7300.0
2011-08-29 15:25:00,29.54,29.55,29.53,29.55,4400.0,16.01,16.0154,16.0046,16.0154,4400.0
2011-08-29 15:30:00,29.55,29.55,29.4,29.49,13100.0,16.0154,16.0154,15.9341,15.9829,13100.0
2011-08-29 15:35:00,29.53,29.55,29.36,29.5,14500.0,16.0046,16.0154,15.9124,15.9883,14500.0
2011-08-29 15:40:00,29.55,29.55,29.4,29.54,11900.0,16.0154,16.0154,15.9341,16.01,11900.0
2011-08-29 15:45:00,29.55,29.55,29.39,29.49,25400.0,16.0154,16.0154,15.9287,15.9829,25400.0
2011-08-29 15:50:00,29.49,29.5,29.4,29.48,13900.0,15.9829,15.9883,15.9341,15.9775,13900.0
2011-08-29 15:55:00,29.47,29.49,29.4,29.4,30300.0,15.9721,15.9829,15.9341,15.9341,30300.0
2011-08-30 09:30:00,29.32,29.87,29.32,29.87,4600.0,15.8908,16.1889,15.8908,16.1889,4600.0
2011-08-30 09:35:00,29.71,29.9,29.71,29.77,2500.0,16.1021,16.2051,16.1021,16.1347,2500.0
2011-08-30 09:40:00,29.74,29.75,29.55,29.56,3700.0,16.1184,16.1238,16.0154,16.0208,3700.0
2011-08-30 09:45:00,29.59,29.75,29.5,29.58,12900.0,16.0371,16.1238,15.9883,16.0317,12900.0
2011-08-30 09:50:00,29.67,29.78,29.5,29.54,11600.0,16.0805,16.1401,15.9883,16.01,11600.0
2011-08-30 09:55:00,29.51,29.64,29.51,29.51,8000.0,15.9937,16.0642,15.9937,15.9937,8000.0
2011-08-30 10:00:00,29.5,29.5,29.25,29.25,4200.0,15.9883,15.9883,15.8528,15.8528,4200.0
2011-08-30 10:05:00,29.26,29.44,29.24,29.44,500.0,15.8582,15.9558,15.8474,15.9558,500.0
2011-08-30 10:10:00,29.4,29.5,29.3,29.4,8100.0,15.9341,15.9883,15.8799,15.9341,8100.0
2011-08-30 10:15:00,29.39,29.49,29.39,29.41,6200.0,15.9287,15.9829,15.9287,15.9395,6200.0
2011-08-30 10:20:00,29.34,29.39,29.19,29.37,6900.0,15.9016,15.9287,15.8203,15.9179,6900.0
2011-08-30 10:25:00,29.39,29.55,29.39,29.55,1500.0,15.9287,16.0154,15.9287,16.0154,1500.0
2011-08-30 10:30:00,29.53,29.63,29.5,29.6,4400.0,16.0046,16.0588,15.9883,16.0425,4400.0
2011-08-30 10:35:00,29.58,29.58,29.49,29.51,6800.0,16.0317,16.0317,15.9829,15.9937,6800.0
2011-08-30 10:40:00,29.55,29.6,29.5,29.5,1900.0,16.0154,16.0425,15.9883,15.9883,1900.0
2011-08-30 10:45:00,29.5,29.53,29.43,29.45,4600.0,15.9883,16.0046,15.9504,15.9612,4600.0
2011-08-30 10:50:00,29.42,29.51,29.41,29.44,1000.0,15.945,15.9937,15.9395,15.9558,1000.0
2011-08-30 10:55:00,29.45,29.49,29.44,29.47,2000.0,15.9612,15.9829,15.9558,15.9721,2000.0
2011-08-30 11:00:00,29.44,29.54,29.43,29.49,2600.0,15.9558,16.01,15.9504,15.9829,2600.0
2011-08-30 11:05:00,29.45,29.49,29.43,29.44,1700.0,15.9612,15.9829,15.9504,15.9558,1700.0
2011-08-30 11:10:00,29.45,29.47,29.41,29.43,3100.0,15.9612,15.9721,15.9395,15.9504,3100.0
2011-08-30 11:15:00,29.47,29.5,29.34,29.34,11200.0,15.9721,15.9883,15.9016,15.9016,11200.0
2011-08-30 11:20:00,29.3,29.37,29.3,29.31,2200.0,15.8799,15.9179,15.8799,15.8853,2200.0
2011-08-30 11:25:00,29.3,29.53,29.3,29.45,1800.0,15.8799,16.0046,15.8799,15.9612,1800.0
2011-08-30 11:30:00,29.49,29.49,29.35,29.36,7700.0,15.9829,15.9829,15.907,15.9124,7700.0
2011-08-30 11:35:00,29.36,29.65,29.36,29.63,5300.0,15.9124,16.0696,15.9124,16.0588,5300.0
2011-08-30 11:40:00,29.65,29.78,29.64,29.7,16300.0,16.0696,16.1401,16.0642,16.0967,16300.0
2011-08-30 11:45:00,29.68,29.71,29.49,29.59,18800.0,16.0859,16.1021,15.9829,16.0371,18800.0
2011-08-30 11:50:00,29.58,29.69,29.51,29.55,12100.0,16.0317,16.0913,15.9937,16.0154,12100.0
2011-08-30 11:55:00,29.58,29.66,29.53,29.61,14300.0,16.0317,16.075,16.0046,16.0479,14300.0
2011-08-30 12:00:00,29.64,29.64,29.5,29.62,15500.0,16.0642,16.0642,15.9883,16.0534,15500.0
2011-08-30 12:05:00,29.6,29.63,29.52,29.59,10700.0,16.0425,16.0588,15.9992,16.0371,10700.0
2011-08-30 12:10:00,29.59,29.63,29.58,29.59,3900.0,16.0371,16.0588,16.0317,16.0371,3900.0
2011-08-30 12:15:00,29.53,29.63,29.53,29.6,1800.0,16.0046,16.0588,16.0046,16.0425,1800.0
2011-08-30 12:20:00,29.56,29.64,29.54,29.55,4900.0,16.0208,16.0642,16.01,16.0154,4900.0
2011-08-30 12:25:00,29.55,29.6,29.55,29.58,2500.0,16.0154,16.0425,16.0154,16.0317,2500.0
2011-08-30 12:30:00,29.55,29.62,29.54,29.58,19700.0,16.0154,16.0534,16.01,16.0317,19700.0
2011-08-30 12:35:00,29.59,29.64,29.55,29.57,4300.0,16.0371,16.0642,16.0154,16.0263,4300.0
2011-08-30 12:40:00,29.56,29.58,29.5,29.51,1900.0,16.0208,16.0317,15.9883,15.9937,1900.0
2011-08-30 12:45:00,29.51,29.58,29.49,29.53,11600.0,15.9937,16.0317,15.9829,16.0046,11600.0
2011-08-30 12:50:00,29.58,29.58,29.49,29.49,8500.0,16.0317,16.0317,15.9829,15.9829,8500.0
2011-08-30 12:55:00,29.49,29.5,29.46,29.5,800.0,15.9829,15.9883,15.9666,15.9883,800.0
2011-08-30 13:00:00,29.51,29.53,29.5,29.53,1700.0,15.9937,16.0046,15.9883,16.0046,1700.0
2011-08-30 13:05:00,29.5,29.53,29.5,29.5,3600.0,15.9883,16.0046,15.9883,15.9883,3600.0
2011-08-30 13:10:00,29.5,29.52,29.5,29.5,2000.0,15.9883,15.9992,15.9883,15.9883,2000.0
2011-08-30 13:15:00,29.53,29.55,29.5,29.55,3200.0,16.0046,16.0154,15.9883,16.0154,3200.0
2011-08-30 13:20:00,29.5,29.54,29.5,29.53,5700.0,15.9883,16.01,15.9883,16.0046,5700.0
2011-08-30 13:25:00,29.53,29.55,29.51,29.53,4000.0,16.0046,16.0154,15.9937,16.0046,4000.0
2011-08-30 13:30:00,29.53,29.53,29.44,29.47,1800.0,16.0046,16.0046,15.9558,15.9721,1800.0
2011-08-30 13:35:00,29.49,29.52,29.49,29.52,2000.0,15.9829,15.9992,15.9829,15.9992,2000.0
2011-08-30 13:40:00,29.52,29.56,29.5,29.52,3500.0,15.9992,16.0208,15.9883,15.9992,3500.0
2011-08-30 13:45:00,29.53,29.54,29.2,29.51,14500.0,16.0046,16.01,15.8257,15.9937,14500.0
2011-08-30 13:50:00,29.53,29.54,29.49,29.53,2000.0,16.0046,16.01,15.9829,16.0046,2000.0
2011-08-30 13:55:00,29.51,29.56,29.51,29.56,2000.0,15.9937,16.0208,15.9937,16.0208,2000.0
2011-08-30 14:00:00,29.54,29.67,29.48,29.48,2800.0,16.01,16.0805,15.9775,15.9775,2800.0
2011-08-30 14:05:00,29.51,29.52,29.48,29.48,3100.0,15.9937,15.9992,15.9775,15.9775,3100.0
2011-08-30 14:10:00,29.5,29.59,29.43,29.56,3600.0,15.9883,16.0371,15.9504,16.0208,3600.0
2011-08-30 14:15:00,29.59,29.61,29.52,29.52,3200.0,16.0371,16.0479,15.9992,15.9992,3200.0
2011-08-30 14:20:00,29.54,29.55,29.51,29.52,2100.0,16.01,16.0154,15.9937,15.9992,2100.0
2011-08-30 14:25:00,29.56,29.64,29.5,29.61,2900.0,16.0208,16.0642,15.9883,16.0479,2900.0
2011-08-30 14:30:00,29.63,29.65,29.55,29.58,5100.0,16.0588,16.0696,16.0154,16.0317,5100.0
2011-08-30 14:35:00,29.57,29.6,29.56,29.58,2700.0,16.0263,16.0425,16.0208,16.0317,2700.0
2011-08-30 14:40:00,29.6,29.61,29.53,29.57,6500.0,16.0425,16.0479,16.0046,16.0263,6500.0
2011-08-30 14:45:00,29.59,29.59,29.45,29.53,5000.0,16.0371,16.0371,15.9612,16.0046,5000.0
2011-08-30 14:50:00,29.54,29.56,29.46,29.46,1100.0,16.01,16.0208,15.9666,15.9666,1100.0
2011-08-30 14:55:00,29.5,29.68,29.5,29.68,3400.0,15.9883,16.0859,15.9883,16.0859,3400.0
2011-08-30 15:00:00,29.69,29.75,29.65,29.68,4900.0,16.0913,16.1238,16.0696,16.0859,4900.0
2011-08-30 15:05:00,29.64,29.71,29.62,29.67,9000.0,16.0642,16.1021,16.0534,16.0805,9000.0
2011-08-30 15:10:00,29.63,29.65,29.54,29.64,12700.0,16.0588,16.0696,16.01,16.0642,12700.0
2011-08-30 15:15:00,29.64,29.71,29.62,29.64,7400.0,16.0642,16.1021,16.0534,16.0642,7400.0
2011-08-30 15:20:00,29.64,29.68,29.56,29.68,11400.0,16.0642,16.0859,16.0208,16.0859,11400.0
2011-08-30 15:25:00,29.69,29.71,29.57,29.65,14100.0,16.0913,16.1021,16.0263,16.0696,14100.0
2011-08-30 15:30:00,29.66,29.81,29.65,29.81,11300.0,16.075,16.1563,16.0696,16.1563,11300.0
2011-08-30 15:35:00,29.81,29.84,29.67,29.69,13800.0,16.1563,16.1726,16.0805,16.0913,13800.0
2011-08-30 15:40:00,29.73,29.81,29.58,29.61,28300.0,16.113,16.1563,16.0317,16.0479,28300.0
2011-08-30 15:45:00,29.62,29.76,29.36,29.76,36800.0,16.0534,16.1292,15.9124,16.1292,36800.0
2011-08-30 15:50:00,29.79,29.92,29.53,29.53,53700.0,16.1455,16.216,16.0046,16.0046,53700.0
2011-08-30 15:55:00,29.52,29.71,29.51,29.54,68600.0,15.9992,16.1021,15.9937,16.01,68600.0
2011-08-31 09:30:00,29.82,29.97,29.82,29.96,2900.0,16.1618,16.2431,16.1618,16.2376,2900.0
2011-08-31 09:35:00,29.87,29.89,29.8,29.89,1600.0,16.1889,16.1997,16.1509,16.1997,1600.0
2011-08-31 09:40:00,29.89,29.89,29.89,29.89,300.0,16.1997,16.1997,16.1997,16.1997,300.0
2011-08-31 09:45:00,29.97,30.01,29.97,30.0,300.0,16.2431,16.2647,16.2431,16.2593,300.0
2011-08-31 09:50:00,30.16,30.16,30.07,30.07,200.0,16.346,16.346,16.2973,16.2973,200.0
2011-08-31 09:55:00,30.05,30.11,30.03,30.03,600.0,16.2864,16.3189,16.2756,16.2756,600.0
2011-08-31 10:00:00,30.01,30.08,30.01,30.08,1200.0,16.2647,16.3027,16.2647,16.3027,1200.0
2011-08-31 10:05:00,30.1,30.19,30.1,30.15,2300.0,16.3135,16.3623,16.3135,16.3406,2300.0
2011-08-31 10:10:00,30.21,30.39,30.19,30.37,2600.0,16.3731,16.4707,16.3623,16.4598,2600.0
2011-08-31 10:15:00,30.4,30.53,30.37,30.53,3000.0,16.4761,16.5466,16.4598,16.5466,3000.0
2011-08-31 10:20:00,30.48,30.52,30.33,30.38,7700.0,16.5195,16.5411,16.4382,16.4653,7700.0
2011-08-31 10:25:00,30.48,30.48,30.43,30.45,1800.0,16.5195,16.5195,16.4924,16.5032,1800.0
2011-08-31 10:30:00,30.48,30.58,30.34,30.34,1700.0,16.5195,16.5737,16.4436,16.4436,1700.0
2011-08-31 10:35:00,30.47,30.51,30.47,30.51,200.0,16.514,16.5357,16.514,16.5357,200.0
2011-08-31 10:40:00,30.5,30.52,30.46,30.52,700.0,16.5303,16.5411,16.5086,16.5411,700.0
2011-08-31 10:45:00,30.52,30.53,30.45,30.45,2600.0,16.5411,16.5466,16.5032,16.5032,2600.0
2011-08-31 10:50:00,30.43,30.45,30.43,30.45,2600.0,16.4924,16.5032,16.4924,16.5032,2600.0
2011-08-31 10:55:00,30.47,30.47,30.4,30.4,2000.0,16.514,16.514,16.4761,16.4761,2000.0
2011-08-31 11:00:00,30.46,30.46,30.38,30.38,600.0,16.5086,16.5086,16.4653,16.4653,600.0
2011-08-31 11:05:00,30.35,30.45,30.35,30.45,300.0,16.449,16.5032,16.449,16.5032,300.0
2011-08-31 11:10:00,30.43,30.45,30.36,30.4,2000.0,16.4924,16.5032,16.4544,16.4761,2000.0
2011-08-31 11:15:00,30.4,30.45,30.4,30.4,900.0,16.4761,16.5032,16.4761,16.4761,900.0
2011-08-31 11:20:00,30.35,30.39,30.34,30.39,2000.0,16.449,16.4707,16.4436,16.4707,2000.0
2011-08-31 11:25:00,30.39,30.52,30.39,30.51,1000.0,16.4707,16.5411,16.4707,16.5357,1000.0
2011-08-31 11:30:00,30.47,30.47,30.43,30.43,600.0,16.514,16.514,16.4924,16.4924,600.0
2011-08-31 11:35:00,30.45,30.45,30.41,30.43,12000.0,16.5032,16.5032,16.4815,16.4924,12000.0
2011-08-31 11:40:00,30.43,30.43,30.38,30.38,3400.0,16.4924,16.4924,16.4653,16.4653,3400.0
2011-08-31 11:45:00,30.35,30.37,30.28,30.3,9700.0,16.449,16.4598,16.4111,16.4219,9700.0
2011-08-31 11:50:00,30.33,30.39,30.29,30.37,4500.0,16.4382,16.4707,16.4165,16.4598,4500.0
2011-08-31 11:55:00,30.37,30.4,30.32,30.32,4900.0,16.4598,16.4761,16.4327,16.4327,4900.0
2011-08-31 12:00:00,30.36,30.4,30.33,30.33,900.0,16.4544,16.4761,16.4382,16.4382,900.0
2011-08-31 12:05:00,30.38,30.4,30.34,30.35,2500.0,16.4653,16.4761,16.4436,16.449,2500.0
2011-08-31 12:10:00,30.4,30.42,30.37,30.42,3300.0,16.4761,16.4869,16.4598,16.4869,3300.0
2011-08-31 12:15:00,30.36,30.38,30.33,30.33,12300.0,16.4544,16.4653,16.4382,16.4382,12300.0
2011-08-31 12:20:00,30.34,30.44,30.32,30.42,2400.0,16.4436,16.4978,16.4327,16.4869,2400.0
2011-08-31 12:25:00,30.44,30.44,30.38,30.38,3300.0,16.4978,16.4978,16.4653,16.4653,3300.0
2011-08-31 12:30:00,30.38,30.41,30.35,30.35,1900.0,16.4653,16.4815,16.449,16.449,1900.0
2011-08-31 12:35:00,30.35,30.35,30.3,30.3,300.0,16.449,16.449,16.4219,16.4219,300.0
2011-08-31 12:40:00,30.3,30.34,30.3,30.31,1500.0,16.4219,16.4436,16.4219,16.4273,1500.0
2011-08-31 12:45:00,30.31,30.34,30.3,30.34,1600.0,16.4273,16.4436,16.4219,16.4436,1600.0
2011-08-31 12:50:00,30.37,30.4,30.31,30.35,8800.0,16.4598,16.4761,16.4273,16.449,8800.0
2011-08-31 12:55:00,30.36,30.36,30.31,30.31,600.0,16.4544,16.4544,16.4273,16.4273,600.0
2011-08-31 13:00:00,30.31,30.32,30.29,30.29,1100.0,16.4273,16.4327,16.4165,16.4165,1100.0
2011-08-31 13:05:00,30.27,30.27,30.18,30.18,2700.0,16.4056,16.4056,16.3569,16.3569,2700.0
2011-08-31 13:10:00,30.18,30.18,30.15,30.18,300.0,16.3569,16.3569,16.3406,16.3569,300.0
2011-08-31 13:15:00,30.2,30.2,30.11,30.13,1600.0,16.3677,16.3677,16.3189,16.3298,1600.0
2011-08-31 13:20:00,30.11,30.17,30.1,30.13,1800.0,16.3189,16.3514,16.3135,16.3298,1800.0
2011-08-31 13:25:00,30.12,30.12,30.02,30.03,2600.0,16.3243,16.3243,16.2702,16.2756,2600.0
2011-08-31 13:30:00,30.05,30.11,30.04,30.09,3000.0,16.2864,16.3189,16.281,16.3081,3000.0
2011-08-31 13:35:00,30.1,30.22,30.05,30.2,4600.0,16.3135,16.3785,16.2864,16.3677,4600.0
2011-08-31 13:40:00,30.21,30.23,30.21,30.23,1000.0,16.3731,16.384,16.3731,16.384,1000.0
2011-08-31 13:45:00,30.22,30.22,30.11,30.17,2400.0,16.3785,16.3785,16.3189,16.3514,2400.0
2011-08-31 13:50:00,30.15,30.17,30.13,30.16,1200.0,16.3406,16.3514,16.3298,16.346,1200.0
2011-08-31 13:55:00,30.16,30.16,30.11,30.13,1700.0,16.346,16.346,16.3189,16.3298,1700.0
2011-08-31 14:00:00,30.12,30.12,30.08,30.08,600.0,16.3243,16.3243,16.3027,16.3027,600.0
2011-08-31 14:05:00,30.06,30.06,30.01,30.04,1400.0,16.2918,16.2918,16.2647,16.281,1400.0
2011-08-31 14:10:00,30.01,30.02,29.9,29.9,3100.0,16.2647,16.2702,16.2051,16.2051,3100.0
2011-08-31 14:15:00,29.92,30.0,29.92,29.96,1000.0,16.216,16.2593,16.216,16.2376,1000.0
2011-08-31 14:20:00,29.96,30.01,29.93,29.96,1300.0,16.2376,16.2647,16.2214,16.2376,1300.0
2011-08-31 14:25:00,29.94,30.01,29.9,29.93,1700.0,16.2268,16.2647,16.2051,16.2214,1700.0
2011-08-31 14:30:00,29.94,29.95,29.9,29.9,1400.0,16.2268,16.2322,16.2051,16.2051,1400.0
2011-08-31 14:35:00,29.88,29.94,29.84,29.84,2800.0,16.1943,16.2268,16.1726,16.1726,2800.0
2011-08-31 14:40:00,29.85,29.85,29.78,29.78,700.0,16.178,16.178,16.1401,16.1401,700.0
2011-08-31 14:45:00,29.78,29.87,29.78,29.81,1000.0,16.1401,16.1889,16.1401,16.1563,1000.0
2011-08-31 14:50:00,29.83,29.84,29.76,29.78,2600.0,16.1672,16.1726,16.1292,16.1401,2600.0
2011-08-31 14:55:00,29.79,29.86,29.79,29.86,31200.0,16.1455,16.1834,16.1455,16.1834,31200.0
2011-08-31 15:00:00,29.84,29.87,29.82,29.85,2200.0,16.1726,16.1889,16.1618,16.178,2200.0
2011-08-31 15:05:00,29.86,29.86,29.76,29.76,5000.0,16.1834,16.1834,16.1292,16.1292,5000.0
2011-08-31 15:10:00,29.77,29.78,29.73,29.75,3200.0,16.1347,16.1401,16.113,16.1238,3200.0
2011-08-31 15:15:00,29.73,29.8,29.73,29.76,7000.0,16.113,16.1509,16.113,16.1292,7000.0
2011-08-31 15:20:00,29.76,29.82,29.74,29.78,5800.0,16.1292,16.1618,16.1184,16.1401,5800.0
2011-08-31 15:25:00,29.78,29.81,29.74,29.79,5600.0,16.1401,16.1563,16.1184,16.1455,5600.0
2011-08-31 15:30:00,29.78,29.8,29.74,29.76,5100.0,16.1401,16.1509,16.1184,16.1292,5100.0
2011-08-31 15:35:00,29.77,29.85,29.76,29.78,6700.0,16.1347,16.178,16.1292,16.1401,6700.0
2011-08-31 15:40:00,29.78,29.88,29.78,29.84,19200.0,16.1401,16.1943,16.1401,16.1726,19200.0
2011-08-31 15:45:00,29.84,30.0,29.82,29.83,33300.0,16.1726,16.2593,16.1618,16.1672,33300.0
2011-08-31 15:50:00,29.83,29.88,29.79,29.8,38300.0,16.1672,16.1943,16.1455,16.1509,38300.0
2011-08-31 15:55:00,29.82,29.92,29.78,29.8,54000.0,16.1618,16.216,16.1401,16.1509,54000.0
2011-09-01 09:30:00,29.96,30.23,29.81,30.0,3000.0,16.2376,16.384,16.1563,16.2593,3000.0
2011-09-01 09:35:00,30.12,30.12,30.01,30.01,800.0,16.3243,16.3243,16.2647,16.2647,800.0
2011-09-01 09:40:00,30.0,30.0,29.69,29.71,1700.0,16.2593,16.2593,16.0913,16.1021,1700.0
2011-09-01 09:45:00,29.74,29.74,29.61,29.63,5900.0,16.1184,16.1184,16.0479,16.0588,5900.0
2011-09-01 09:50:00,29.69,29.8,29.69,29.69,900.0,16.0913,16.1509,16.0913,16.0913,900.0
2011-09-01 09:55:00,29.7,29.7,29.52,29.52,2400.0,16.0967,16.0967,15.9992,15.9992,2400.0
2011-09-01 10:00:00,29.57,30.01,29.52,29.85,17400.0,16.0263,16.2647,15.9992,16.178,17400.0
2011-09-01 10:05:00,29.86,30.04,29.86,30.04,2300.0,16.1834,16.281,16.1834,16.281,2300.0
2011-09-01 10:10:00,30.0,30.08,29.95,29.95,3700.0,16.2593,16.3027,16.2322,16.2322,3700.0
2011-09-01 10:15:00,29.9,30.06,29.9,30.0,1300.0,16.2051,16.2918,16.2051,16.2593,1300.0
2011-09-01 10:20:00,30.0,30.06,30.0,30.01,2400.0,16.2593,16.2918,16.2593,16.2647,2400.0
2011-09-01 10:25:00,30.01,30.01,29.97,29.98,800.0,16.2647,16.2647,16.2431,16.2485,800.0
2011-09-01 10:30:00,29.99,29.99,29.9,29.94,7400.0,16.2539,16.2539,16.2051,16.2268,7400.0
2011-09-01 10:35:00,29.93,29.97,29.9,29.97,1300.0,16.2214,16.2431,16.2051,16.2431,1300.0
2011-09-01 10:40:00,30.0,30.0,29.97,29.99,8100.0,16.2593,16.2593,16.2431,16.2539,8100.0
2011-09-01 10:45:00,29.97,30.0,29.9,29.9,1200.0,16.2431,16.2593,16.2051,16.2051,1200.0
2011-09-01 10:50:00,29.86,29.95,29.86,29.94,1000.0,16.1834,16.2322,16.1834,16.2268,1000.0
2011-09-01 10:55:00,29.88,29.93,29.86,29.93,1900.0,16.1943,16.2214,16.1834,16.2214,1900.0
2011-09-01 11:00:00,29.93,29.95,29.88,29.93,3300.0,16.2214,16.2322,16.1943,16.2214,3300.0
2011-09-01 11:05:00,29.94,29.94,29.86,29.86,1800.0,16.2268,16.2268,16.1834,16.1834,1800.0
2011-09-01 11:10:00,29.86,29.9,29.86,29.86,1600.0,16.1834,16.2051,16.1834,16.1834,1600.0
2011-09-01 11:15:00,29.86,29.96,29.86,29.96,1100.0,16.1834,16.2376,16.1834,16.2376,1100.0
2011-09-01 11:20:00,29.98,30.0,29.98,30.0,900.0,16.2485,16.2593,16.2485,16.2593,900.0
2011-09-01 11:25:00,30.0,30.0,29.97,29.97,7600.0,16.2593,16.2593,16.2431,16.2431,7600.0
2011-09-01 11:30:00,29.99,30.06,29.99,30.04,3600.0,16.2539,16.2918,16.2539,16.281,3600.0
2011-09-01 11:35:00,30.04,30.05,29.98,29.98,1200.0,16.281,16.2864,16.2485,16.2485,1200.0
2011-09-01 11:40:00,29.99,29.99,29.9,29.9,700.0,16.2539,16.2539,16.2051,16.2051,700.0
2011-09-01 11:45:00,29.94,30.03,29.94,30.03,300.0,16.2268,16.2756,16.2268,16.2756,300.0
2011-09-01 11:50:00,29.99,30.09,29.99,30.09,1500.0,16.2539,16.3081,16.2539,16.3081,1500.0
2011-09-01 11:55:00,30.09,30.09,30.09,30.09,0.0,16.3081,16.3081,16.3081,16.3081,0.0
2011-09-01 12:00:00,30.16,30.37,30.15,30.37,1900.0,16.346,16.4598,16.3406,16.4598,1900.0
2011-09-01 12:05:00,30.32,30.32,30.13,30.13,4300.0,16.4327,16.4327,16.3298,16.3298,4300.0
2011-09-01 12:10:00,30.23,30.26,30.14,30.15,1500.0,16.384,16.4002,16.3352,16.3406,1500.0
2011-09-01 12:15:00,30.11,30.21,30.11,30.16,1000.0,16.3189,16.3731,16.3189,16.346,1000.0
2011-09-01 12:20:00,30.22,30.25,30.22,30.25,400.0,16.3785,16.3948,16.3785,16.3948,400.0
2011-09-01 12:25:00,30.33,30.44,30.33,30.44,1600.0,16.4382,16.4978,16.4382,16.4978,1600.0
2011-09-01 12:30:00,30.46,30.46,30.37,30.44,1700.0,16.5086,16.5086,16.4598,16.4978,1700.0
2011-09-01 12:35:00,30.42,30.44,30.37,30.42,1700.0,16.4869,16.4978,16.4598,16.4869,1700.0
2011-09-01 12:40:00,30.36,30.48,30.32,30.42,2200.0,16.4544,16.5195,16.4327,16.4869,2200.0
2011-09-01 12:45:00,30.47,30.56,30.39,30.45,3700.0,16.514,16.5628,16.4707,16.5032,3700.0
2011-09-01 12:50:00,30.47,30.49,30.43,30.43,2000.0,16.514,16.5249,16.4924,16.4924,2000.0
2011-09-01 12:55:00,30.41,30.48,30.39,30.45,2400.0,16.4815,16.5195,16.4707,16.5032,2400.0
2011-09-01 13:00:00,30.4,30.44,30.39,30.41,1500.0,16.4761,16.4978,16.4707,16.4815,1500.0
2011-09-01 13:05:00,30.41,30.49,30.41,30.49,2000.0,16.4815,16.5249,16.4815,16.5249,2000.0
2011-09-01 13:10:00,30.48,30.54,30.46,30.54,1000.0,16.5195,16.552,16.5086,16.552,1000.0
2011-09-01 13:15:00,30.56,30.66,30.5,30.66,2500.0,16.5628,16.617,16.5303,16.617,2500.0
2011-09-01 13:20:00,30.69,30.7,30.52,30.52,6300.0,16.6333,16.6387,16.5411,16.5411,6300.0
2011-09-01 13:25:00,30.52,30.56,30.5,30.56,800.0,16.5411,16.5628,16.5303,16.5628,800.0
2011-09-01 13:30:00,30.5,30.55,30.48,30.51,1000.0,16.5303,16.5574,16.5195,16.5357,1000.0
2011-09-01 13:35:00,30.5,30.54,30.42,30.43,2000.0,16.5303,16.552,16.4869,16.4924,2000.0
2011-09-01 13:40:00,30.45,30.46,30.38,30.38,800.0,16.5032,16.5086,16.4653,16.4653,800.0
2011-09-01 13:45:00,30.45,30.45,30.38,30.4,1100.0,16.5032,16.5032,16.4653,16.4761,1100.0
2011-09-01 13:50:00,30.43,30.43,30.26,30.32,2500.0,16.4924,16.4924,16.4002,16.4327,2500.0
2011-09-01 13:55:00,30.3,30.42,30.3,30.31,1400.0,16.4219,16.4869,16.4219,16.4273,1400.0
2011-09-01 14:00:00,30.29,30.35,30.29,30.35,500.0,16.4165,16.449,16.4165,16.449,500.0
2011-09-01 14:05:00,30.28,30.32,30.26,30.26,1500.0,16.4111,16.4327,16.4002,16.4002,1500.0
2011-09-01 14:10:00,30.29,30.34,30.29,30.34,700.0,16.4165,16.4436,16.4165,16.4436,700.0
2011-09-01 14:15:00,30.39,30.43,30.29,30.36,5600.0,16.4707,16.4924,16.4165,16.4544,5600.0
2011-09-01 14:20:00,30.38,30.43,30.36,30.38,2100.0,16.4653,16.4924,16.4544,16.4653,2100.0
2011-09-01 14:25:00,30.4,30.48,30.37,30.4,2600.0,16.4761,16.5195,16.4598,16.4761,2600.0
2011-09-01 14:30:00,30.42,30.45,30.41,30.41,6800.0,16.4869,16.5032,16.4815,16.4815,6800.0
2011-09-01 14:35:00,30.42,30.46,30.37,30.38,3700.0,16.4869,16.5086,16.4598,16.4653,3700.0
2011-09-01 14:40:00,30.39,30.45,30.38,30.44,2700.0,16.4707,16.5032,16.4653,16.4978,2700.0
2011-09-01 14:45:00,30.42,30.47,30.34,30.4,2800.0,16.4869,16.514,16.4436,16.4761,2800.0
2011-09-01 14:50:00,30.44,30.47,30.38,30.43,3600.0,16.4978,16.514,16.4653,16.4924,3600.0
2011-09-01 14:55:00,30.45,30.48,30.36,30.43,4700.0,16.5032,16.5195,16.4544,16.4924,4700.0
2011-09-01 15:00:00,30.45,30.46,30.28,30.33,3600.0,16.5032,16.5086,16.4111,16.4382,3600.0
2011-09-01 15:05:00,30.36,30.42,30.36,30.41,3400.0,16.4544,16.4869,16.4544,16.4815,3400.0
2011-09-01 15:10:00,30.39,30.51,30.39,30.51,12200.0,16.4707,16.5357,16.4707,16.5357,12200.0
2011-09-01 15:15:00,30.52,30.55,30.47,30.49,4300.0,16.5411,16.5574,16.514,16.5249,4300.0
2011-09-01 15:20:00,30.51,30.64,30.46,30.64,4100.0,16.5357,16.6062,16.5086,16.6062,4100.0
2011-09-01 15:25:00,30.63,30.76,30.6,30.76,5100.0,16.6008,16.6712,16.5845,16.6712,5100.0
2011-09-01 15:30:00,30.74,30.75,30.53,30.53,6800.0,16.6604,16.6658,16.5466,16.5466,6800.0
2011-09-01 15:35:00,30.53,30.53,30.38,30.38,7600.0,16.5466,16.5466,16.4653,16.4653,7600.0
2011-09-01 15:40:00,30.36,30.36,30.0,30.11,17700.0,16.4544,16.4544,16.2593,16.3189,17700.0
2011-09-01 15:45:00,30.11,30.11,29.93,29.99,14200.0,16.3189,16.3189,16.2214,16.2539,14200.0
2011-09-01 15:50:00,29.99,30.1,29.98,30.1,19600.0,16.2539,16.3135,16.2485,16.3135,19600.0
2011-09-01 15:55:00,30.1,30.17,30.04,30.17,13100.0,16.3135,16.3514,16.281,16.3514,13100.0
2011-09-02 09:30:00,29.23,29.81,29.21,29.73,9600.0,15.842,16.1563,15.8312,16.113,9600.0
2011-09-02 09:35:00,29.72,29.88,29.62,29.83,5400.0,16.1076,16.1943,16.0534,16.1672,5400.0
2011-09-02 09:40:00,29.75,29.78,29.7,29.7,4700.0,16.1238,16.1401,16.0967,16.0967,4700.0
2011-09-02 09:45:00,29.7,29.79,29.65,29.76,3400.0,16.0967,16.1455,16.0696,16.1292,3400.0
2011-09-02 09:50:00,29.78,29.84,29.78,29.84,300.0,16.1401,16.1726,16.1401,16.1726,300.0
2011-09-02 09:55:00,29.81,29.81,29.66,29.66,1600.0,16.1563,16.1563,16.075,16.075,1600.0
2011-09-02 10:00:00,29.73,29.75,29.73,29.74,700.0,16.113,16.1238,16.113,16.1184,700.0
2011-09-02 10:05:00,29.77,29.79,29.77,29.79,600.0,16.1347,16.1455,16.1347,16.1455,600.0
2011-09-02 10:10:00,29.84,29.85,29.82,29.82,700.0,16.1726,16.178,16.1618,16.1618,700.0
2011-09-02 10:15:00,29.79,29.79,29.71,29.75,2300.0,16.1455,16.1455,16.1021,16.1238,2300.0
2011-09-02 10:20:00,29.73,29.73,29.67,29.67,1900.0,16.113,16.113,16.0805,16.0805,1900.0
2011-09-02 10:25:00,29.71,29.77,29.71,29.74,500.0,16.1021,16.1347,16.1021,16.1184,500.0
2011-09-02 10:30:00,29.74,29.74,29.69,29.7,3000.0,16.1184,16.1184,16.0913,16.0967,3000.0
2011-09-02 10:35:00,29.7,29.7,29.69,29.69,500.0,16.0967,16.0967,16.0913,16.0913,500.0
2011-09-02 10:40:00,29.58,29.6,29.58,29.6,1200.0,16.0317,16.0425,16.0317,16.0425,1200.0
2011-09-02 10:45:00,29.6,29.6,29.58,29.58,2600.0,16.0425,16.0425,16.0317,16.0317,2600.0
2011-09-02 10:50:00,29.59,29.61,29.59,29.61,600.0,16.0371,16.0479,16.0371,16.0479,600.0
2011-09-02 10:55:00,29.63,29.72,29.63,29.71,1400.0,16.0588,16.1076,16.0588,16.1021,1400.0
2011-09-02 11:00:00,29.72,29.8,29.72,29.77,900.0,16.1076,16.1509,16.1076,16.1347,900.0
2011-09-02 11:05:00,29.79,29.79,29.79,29.79,100.0,16.1455,16.1455,16.1455,16.1455,100.0
2011-09-02 11:10:00,29.79,29.92,29.79,29.92,1700.0,16.1455,16.216,16.1455,16.216,1700.0
2011-09-02 11:15:00,29.89,29.93,29.88,29.88,500.0,16.1997,16.2214,16.1943,16.1943,500.0
2011-09-02 11:20:00,29.93,29.98,29.93,29.93,1400.0,16.2214,16.2485,16.2214,16.2214,1400.0
2011-09-02 11:25:00,29.94,29.96,29.94,29.94,600.0,16.2268,16.2376,16.2268,16.2268,600.0
2011-09-02 11:30:00,29.93,29.97,29.93,29.95,500.0,16.2214,16.2431,16.2214,16.2322,500.0
2011-09-02 11:35:00,29.96,30.01,29.96,30.0,6700.0,16.2376,16.2647,16.2376,16.2593,6700.0
2011-09-02 11:40:00,30.02,30.05,29.95,29.95,1500.0,16.2702,16.2864,16.2322,16.2322,1500.0
2011-09-02 11:45:00,29.94,29.98,29.94,29.98,900.0,16.2268,16.2485,16.2268,16.2485,900.0
2011-09-02 11:50:00,30.01,30.01,30.0,30.01,800.0,16.2647,16.2647,16.2593,16.2647,800.0
2011-09-02 11:55:00,29.98,29.99,29.93,29.95,1800.0,16.2485,16.2539,16.2214,16.2322,1800.0
2011-09-02 12:00:00,29.94,30.03,29.94,29.99,1800.0,16.2268,16.2756,16.2268,16.2539,1800.0
2011-09-02 12:05:00,30.02,30.09,30.02,30.08,1700.0,16.2702,16.3081,16.2702,16.3027,1700.0
2011-09-02 12:10:00,30.09,30.14,30.08,30.14,1900.0,16.3081,16.3352,16.3027,16.3352,1900.0
2011-09-02 12:15:00,30.14,30.19,30.11,30.19,2000.0,16.3352,16.3623,16.3189,16.3623,2000.0
2011-09-02 12:20:00,30.24,30.24,30.18,30.23,3500.0,16.3894,16.3894,16.3569,16.384,3500.0
2011-09-02 12:25:00,30.24,30.33,30.23,30.33,2600.0,16.3894,16.4382,16.384,16.4382,2600.0
2011-09-02 12:30:00,30.3,30.33,30.15,30.26,2400.0,16.4219,16.4382,16.3406,16.4002,2400.0
2011-09-02 12:35:00,30.27,30.29,30.27,30.27,500.0,16.4056,16.4165,16.4056,16.4056,500.0
2011-09-02 12:40:00,30.24,30.25,30.23,30.23,1300.0,16.3894,16.3948,16.384,16.384,1300.0
2011-09-02 12:45:00,30.23,30.24,30.2,30.2,600.0,16.384,16.3894,16.3677,16.3677,600.0
2011-09-02 12:50:00,30.17,30.17,30.14,30.14,900.0,16.3514,16.3514,16.3352,16.3352,900.0
2011-09-02 12:55:00,30.14,30.19,30.12,30.17,1000.0,16.3352,16.3623,16.3243,16.3514,1000.0
2011-09-02 13:00:00,30.15,30.15,30.07,30.07,600.0,16.3406,16.3406,16.2973,16.2973,600.0
2011-09-02 13:05:00,30.05,30.08,30.02,30.02,800.0,16.2864,16.3027,16.2702,16.2702,800.0
2011-09-02 13:10:00,30.08,30.08,30.03,30.04,800.0,16.3027,16.3027,16.2756,16.281,800.0
2011-09-02 13:15:00,30.0,30.04,30.0,30.02,5000.0,16.2593,16.281,16.2593,16.2702,5000.0
2011-09-02 13:20:00,30.01,30.04,30.0,30.04,1300.0,16.2647,16.281,16.2593,16.281,1300.0
2011-09-02 13:25:00,30.01,30.06,30.01,30.06,200.0,16.2647,16.2918,16.2647,16.2918,200.0
2011-09-02 13:30:00,30.03,30.06,30.03,30.06,800.0,16.2756,16.2918,16.2756,16.2918,800.0
2011-09-02 13:35:00,30.03,30.05,30.0,30.0,1100.0,16.2756,16.2864,16.2593,16.2593,1100.0
2011-09-02 13:40:00,29.98,29.99,29.95,29.96,1500.0,16.2485,16.2539,16.2322,16.2376,1500.0
2011-09-02 13:45:00,29.99,30.0,29.95,29.95,2000.0,16.2539,16.2593,16.2322,16.2322,2000.0
2011-09-02 13:50:00,29.97,29.98,29.95,29.95,2000.0,16.2431,16.2485,16.2322,16.2322,2000.0
2011-09-02 13:55:00,29.98,29.98,29.98,29.98,100.0,16.2485,16.2485,16.2485,16.2485,100.0
2011-09-02 14:00:00,29.96,29.97,29.91,29.95,3500.0,16.2376,16.2431,16.2105,16.2322,3500.0
2011-09-02 14:05:00,29.89,29.91,29.87,29.87,2000.0,16.1997,16.2105,16.1889,16.1889,2000.0
2011-09-02 14:10:00,29.84,29.84,29.79,29.8,800.0,16.1726,16.1726,16.1455,16.1509,800.0
2011-09-02 14:15:00,29.78,29.8,29.76,29.77,2400.0,16.1401,16.1509,16.1292,16.1347,2400.0
2011-09-02 14:20:00,29.82,29.82,29.76,29.76,900.0,16.1618,16.1618,16.1292,16.1292,900.0
2011-09-02 14:25:00,29.79,29.82,29.75,29.76,1700.0,16.1455,16.1618,16.1238,16.1292,1700.0
2011-09-02 14:30:00,29.75,29.76,29.72,29.73,3200.0,16.1238,16.1292,16.1076,16.113,3200.0
2011-09-02 14:35:00,29.71,29.73,29.67,29.71,1900.0,16.1021,16.113,16.0805,16.1021,1900.0
2011-09-02 14:40:00,29.73,29.76,29.72,29.72,1700.0,16.113,16.1292,16.1076,16.1076,1700.0
2011-09-02 14:45:00,29.71,29.79,29.71,29.76,4200.0,16.1021,16.1455,16.1021,16.1292,4200.0
2011-09-02 14:50:00,29.76,29.86,29.75,29.82,1200.0,16.1292,16.1834,16.1238,16.1618,1200.0
2011-09-02 14:55:00,29.83,29.84,29.77,29.81,2900.0,16.1672,16.1726,16.1347,16.1563,2900.0
2011-09-02 15:00:00,29.82,29.9,29.78,29.78,2300.0,16.1618,16.2051,16.1401,16.1401,2300.0
2011-09-02 15:05:00,29.82,29.83,29.78,29.78,1000.0,16.1618,16.1672,16.1401,16.1401,1000.0
2011-09-02 15:10:00,29.81,29.87,29.7,29.86,1200.0,16.1563,16.1889,16.0967,16.1834,1200.0
2011-09-02 15:15:00,29.83,29.83,29.74,29.79,1300.0,16.1672,16.1672,16.1184,16.1455,1300.0
2011-09-02 15:20:00,29.8,29.95,29.78,29.9,2300.0,16.1509,16.2322,16.1401,16.2051,2300.0
2011-09-02 15:25:00,29.93,29.93,29.84,29.88,3900.0,16.2214,16.2214,16.1726,16.1943,3900.0
2011-09-02 15:30:00,29.86,29.93,29.85,29.93,4700.0,16.1834,16.2214,16.178,16.2214,4700.0
2011-09-02 15:35:00,29.93,29.98,29.85,29.97,5000.0,16.2214,16.2485,16.178,16.2431,5000.0
2011-09-02 15:40:00,29.95,30.03,29.93,29.95,12300.0,16.2322,16.2756,16.2214,16.2322,12300.0
2011-09-02 15:45:00,30.0,30.07,29.86,29.88,43200.0,16.2593,16.2973,16.1834,16.1943,43200.0
2011-09-02 15:50:00,29.91,30.33,29.79,30.32,32900.0,16.2105,16.4382,16.1455,16.4327,32900.0
2011-09-02 15:55:00,30.32,30.63,30.32,30.61,58100.0,16.4327,16.6008,16.4327,16.5899,58100.0
2011-09-06 09:30:00,29.55,29.55,29.53,29.54,2100.0,16.0154,16.0154,16.0046,16.01,2100.0
2011-09-06 09:35:00,29.5,29.5,29.32,29.5,4400.0,15.9883,15.9883,15.8908,15.9883,4400.0
2011-09-06 09:40:00,29.55,29.63,29.51,29.63,1700.0,16.0154,16.0588,15.9937,16.0588,1700.0
2011-09-06 09:45:00,29.63,29.8,29.63,29.78,2700.0,16.0588,16.1509,16.0588,16.1401,2700.0
2011-09-06 09:50:00,29.78,29.78,29.64,29.65,4900.0,16.1401,16.1401,16.0642,16.0696,4900.0
2011-09-06 09:55:00,29.72,29.75,29.72,29.75,1500.0,16.1076,16.1238,16.1076,16.1238,1500.0
2011-09-06 10:00:00,29.76,29.85,29.68,29.75,6000.0,16.1292,16.178,16.0859,16.1238,6000.0
2011-09-06 10:05:00,29.77,29.79,29.59,29.63,2300.0,16.1347,16.1455,16.0371,16.0588,2300.0
2011-09-06 10:10:00,29.6,29.65,29.39,29.48,3900.0,16.0425,16.0696,15.9287,15.9775,3900.0
2011-09-06 10:15:00,29.41,29.41,29.27,29.37,13300.0,15.9395,15.9395,15.8637,15.9179,13300.0
2011-09-06 10:20:00,29.37,29.45,29.37,29.41,4400.0,15.9179,15.9612,15.9179,15.9395,4400.0
2011-09-06 10:25:00,29.46,29.46,29.36,29.4,3100.0,15.9666,15.9666,15.9124,15.9341,3100.0
2011-09-06 10:30:00,29.41,29.45,29.32,29.45,7700.0,15.9395,15.9612,15.8908,15.9612,7700.0
2011-09-06 10:35:00,29.42,29.53,29.4,29.53,2900.0,15.945,16.0046,15.9341,16.0046,2900.0
2011-09-06 10:40:00,29.62,29.66,29.53,29.58,1400.0,16.0534,16.075,16.0046,16.0317,1400.0
2011-09-06 10:45:00,29.6,29.66,29.58,29.66,1700.0,16.0425,16.075,16.0317,16.075,1700.0
2011-09-06 10:50:00,29.67,29.84,29.67,29.84,1100.0,16.0805,16.1726,16.0805,16.1726,1100.0
2011-09-06 10:55:00,29.82,29.97,29.7,29.94,8700.0,16.1618,16.2431,16.0967,16.2268,8700.0
2011-09-06 11:00:00,29.96,29.97,29.87,29.97,4500.0,16.2376,16.2431,16.1889,16.2431,4500.0
2011-09-06 11:05:00,29.9,29.92,29.79,29.86,2600.0,16.2051,16.216,16.1455,16.1834,2600.0
2011-09-06 11:10:00,29.89,29.91,29.82,29.91,2000.0,16.1997,16.2105,16.1618,16.2105,2000.0
2011-09-06 11:15:00,29.91,30.1,29.91,30.0,4200.0,16.2105,16.3135,16.2105,16.2593,4200.0
2011-09-06 11:20:00,30.02,30.16,30.02,30.12,12800.0,16.2702,16.346,16.2702,16.3243,12800.0
2011-09-06 11:25:00,30.18,30.21,30.15,30.21,2900.0,16.3569,16.3731,16.3406,16.3731,2900.0
2011-09-06 11:30:00,30.23,30.27,30.2,30.24,7400.0,16.384,16.4056,16.3677,16.3894,7400.0
2011-09-06 11:35:00,30.25,30.32,30.17,30.21,4200.0,16.3948,16.4327,16.3514,16.3731,4200.0
2011-09-06 11:40:00,30.04,30.09,29.96,30.09,2400.0,16.281,16.3081,16.2376,16.3081,2400.0
2011-09-06 11:45:00,30.03,30.03,29.9,29.93,1600.0,16.2756,16.2756,16.2051,16.2214,1600.0
2011-09-06 11:50:00,29.95,29.95,29.84,29.84,1400.0,16.2322,16.2322,16.1726,16.1726,1400.0
2011-09-06 11:55:00,29.83,29.83,29.72,29.76,1000.0,16.1672,16.1672,16.1076,16.1292,1000.0
2011-09-06 12:00:00,29.78,29.9,29.78,29.86,4400.0,16.1401,16.2051,16.1401,16.1834,4400.0
2011-09-06 12:05:00,29.86,29.98,29.85,29.88,3000.0,16.1834,16.2485,16.178,16.1943,3000.0
2011-09-06 12:10:00,29.9,29.93,29.87,29.91,1400.0,16.2051,16.2214,16.1889,16.2105,1400.0
2011-09-06 12:15:00,29.93,30.0,29.91,30.0,2100.0,16.2214,16.2593,16.2105,16.2593,2100.0
2011-09-06 12:20:00,29.97,30.0,29.97,29.99,1900.0,16.2431,16.2593,16.2431,16.2539,1900.0
2011-09-06 12:25:00,29.99,30.0,29.95,29.95,1500.0,16.2539,16.2593,16.2322,16.2322,1500.0
2011-09-06 12:30:00,29.95,29.98,29.92,29.95,1200.0,16.2322,16.2485,16.216,16.2322,1200.0
2011-09-06 12:35:00,29.97,29.97,29.89,29.89,2100.0,16.2431,16.2431,16.1997,16.1997,2100.0
2011-09-06 12:40:00,29.94,29.94,29.9,29.9,600.0,16.2268,16.2268,16.2051,16.2051,600.0
2011-09-06 12:45:00,29.89,29.96,29.89,29.96,1000.0,16.1997,16.2376,16.1997,16.2376,1000.0
2011-09-06 12:50:00,29.94,29.98,29.89,29.97,6800.0,16.2268,16.2485,16.1997,16.2431,6800.0
2011-09-06 12:55:00,29.97,30.19,29.97,30.17,16300.0,16.2431,16.3623,16.2431,16.3514,16300.0
2011-09-06 13:00:00,30.17,30.19,30.1,30.1,3900.0,16.3514,16.3623,16.3135,16.3135,3900.0
2011-09-06 13:05:00,30.16,30.2,30.15,30.15,7300.0,16.346,16.3677,16.3406,16.3406,7300.0
2011-09-06 13:10:00,30.12,30.19,30.1,30.1,1500.0,16.3243,16.3623,16.3135,16.3135,1500.0
2011-09-06 13:15:00,30.06,30.06,30.01,30.03,1400.0,16.2918,16.2918,16.2647,16.2756,1400.0
2011-09-06 13:20:00,30.03,30.03,29.98,30.02,2000.0,16.2756,16.2756,16.2485,16.2702,2000.0
2011-09-06 13:25:00,30.01,30.01,29.88,29.91,1400.0,16.2647,16.2647,16.1943,16.2105,1400.0
2011-09-06 13:30:00,29.91,29.91,29.86,29.86,1300.0,16.2105,16.2105,16.1834,16.1834,1300.0
2011-09-06 13:35:00,29.83,29.9,29.83,29.9,800.0,16.1672,16.2051,16.1672,16.2051,800.0
2011-09-06 13:40:00,29.93,29.95,29.89,29.91,2100.0,16.2214,16.2322,16.1997,16.2105,2100.0
2011-09-06 13:45:00,29.92,29.96,29.88,29.91,1900.0,16.216,16.2376,16.1943,16.2105,1900.0
2011-09-06 13:50:00,29.96,30.0,29.91,29.91,900.0,16.2376,16.2593,16.2105,16.2105,900.0
2011-09-06 13:55:00,29.89,29.92,29.87,29.92,2900.0,16.1997,16.216,16.1889,16.216,2900.0
2011-09-06 14:00:00,29.91,29.94,29.87,29.9,1900.0,16.2105,16.2268,16.1889,16.2051,1900.0
2011-09-06 14:05:00,29.88,29.96,29.84,29.94,4500.0,16.1943,16.2376,16.1726,16.2268,4500.0
2011-09-06 14:10:00,29.96,30.09,29.96,30.0,1800.0,16.2376,16.3081,16.2376,16.2593,1800.0
2011-09-06 14:15:00,30.03,30.15,30.03,30.15,1600.0,16.2756,16.3406,16.2756,16.3406,1600.0
2011-09-06 14:20:00,30.16,30.2,30.1,30.2,2300.0,16.346,16.3677,16.3135,16.3677,2300.0
2011-09-06 14:25:00,30.17,30.2,30.17,30.19,2900.0,16.3514,16.3677,16.3514,16.3623,2900.0
2011-09-06 14:30:00,30.16,30.17,30.11,30.14,2400.0,16.346,16.3514,16.3189,16.3352,2400.0
2011-09-06 14:35:00,30.18,30.19,30.05,30.05,1500.0,16.3569,16.3623,16.2864,16.2864,1500.0
2011-09-06 14:40:00,30.05,30.07,30.03,30.05,2800.0,16.2864,16.2973,16.2756,16.2864,2800.0
2011-09-06 14:45:00,30.08,30.08,30.01,30.01,3300.0,16.3027,16.3027,16.2647,16.2647,3300.0
2011-09-06 14:50:00,29.96,30.05,29.96,30.03,2300.0,16.2376,16.2864,16.2376,16.2756,2300.0
2011-09-06 14:55:00,30.05,30.08,30.02,30.06,3600.0,16.2864,16.3027,16.2702,16.2918,3600.0
2011-09-06 15:00:00,30.06,30.06,29.98,30.0,1800.0,16.2918,16.2918,16.2485,16.2593,1800.0
2011-09-06 15:05:00,30.0,30.04,29.95,29.96,3700.0,16.2593,16.281,16.2322,16.2376,3700.0
2011-09-06 15:10:00,29.96,30.02,29.85,29.89,2600.0,16.2376,16.2702,16.178,16.1997,2600.0
2011-09-06 15:15:00,29.91,29.91,29.86,29.87,4100.0,16.2105,16.2105,16.1834,16.1889,4100.0
2011-09-06 15:20:00,29.89,30.1,29.89,30.03,8500.0,16.1997,16.3135,16.1997,16.2756,8500.0
2011-09-06 15:25:00,30.04,30.13,30.03,30.06,9800.0,16.281,16.3298,16.2756,16.2918,9800.0
2011-09-06 15:30:00,30.05,30.06,29.98,29.98,5200.0,16.2864,16.2918,16.2485,16.2485,5200.0
2011-09-06 15:35:00,29.98,30.15,29.96,30.15,4200.0,16.2485,16.3406,16.2376,16.3406,4200.0
2011-09-06 15:40:00,30.19,30.26,30.17,30.26,4700.0,16.3623,16.4002,16.3514,16.4002,4700.0
2011-09-06 15:45:00,30.25,30.34,30.23,30.31,6600.0,16.3948,16.4436,16.384,16.4273,6600.0
2011-09-06 15:50:00,30.32,30.53,30.29,30.5,8300.0,16.4327,16.5466,16.4165,16.5303,8300.0
2011-09-06 15:55:00,30.51,30.57,30.46,30.55,24300.0,16.5357,16.5682,16.5086,16.5574,24300.0
2011-09-07 09:30:00,30.89,30.9,30.71,30.83,1900.0,16.7417,16.7471,16.6441,16.7092,1900.0
2011-09-07 09:35:00,30.79,30.88,30.78,30.82,3500.0,16.6875,16.7363,16.6821,16.7037,3500.0
2011-09-07 09:40:00,30.82,30.85,30.74,30.82,4400.0,16.7037,16.72,16.6604,16.7037,4400.0
2011-09-07 09:45:00,30.74,30.9,30.74,30.8,3800.0,16.6604,16.7471,16.6604,16.6929,3800.0
2011-09-07 09:50:00,30.75,30.75,30.7,30.7,1800.0,16.6658,16.6658,16.6387,16.6387,1800.0
2011-09-07 09:55:00,30.72,30.91,30.72,30.91,2500.0,16.6495,16.7525,16.6495,16.7525,2500.0
2011-09-07 10:00:00,30.87,30.87,30.79,30.8,400.0,16.7308,16.7308,16.6875,16.6929,400.0
2011-09-07 10:05:00,30.8,30.8,30.73,30.74,1500.0,16.6929,16.6929,16.655,16.6604,1500.0
2011-09-07 10:10:00,30.76,30.8,30.75,30.8,1200.0,16.6712,16.6929,16.6658,16.6929,1200.0
2011-09-07 10:15:00,30.8,30.8,30.65,30.7,2600.0,16.6929,16.6929,16.6116,16.6387,2600.0
2011-09-07 10:20:00,30.69,30.79,30.69,30.74,2200.0,16.6333,16.6875,16.6333,16.6604,2200.0
2011-09-07 10:25:00,30.7,30.7,30.68,30.68,500.0,16.6387,16.6387,16.6279,16.6279,500.0
2011-09-07 10:30:00,30.71,30.71,30.58,30.58,2500.0,16.6441,16.6441,16.5737,16.5737,2500.0
2011-09-07 10:35:00,30.54,30.6,30.54,30.6,500.0,16.552,16.5845,16.552,16.5845,500.0
2011-09-07 10:40:00,30.69,30.8,30.69,30.76,800.0,16.6333,16.6929,16.6333,16.6712,800.0
2011-09-07 10:45:00,30.71,30.71,30.63,30.63,900.0,16.6441,16.6441,16.6008,16.6008,900.0
2011-09-07 10:50:00,30.58,30.63,30.58,30.63,800.0,16.5737,16.6008,16.5737,16.6008,800.0
2011-09-07 10:55:00,30.62,30.69,30.62,30.69,700.0,16.5953,16.6333,16.5953,16.6333,700.0
2011-09-07 11:00:00,30.61,30.7,30.61,30.7,1200.0,16.5899,16.6387,16.5899,16.6387,1200.0
2011-09-07 11:05:00,30.66,30.7,30.65,30.65,1000.0,16.617,16.6387,16.6116,16.6116,1000.0
2011-09-07 11:10:00,30.65,30.65,30.6,30.65,900.0,16.6116,16.6116,16.5845,16.6116,900.0
2011-09-07 11:15:00,30.69,30.72,30.68,30.72,700.0,16.6333,16.6495,16.6279,16.6495,700.0
2011-09-07 11:20:00,30.77,30.79,30.74,30.76,2800.0,16.6766,16.6875,16.6604,16.6712,2800.0
2011-09-07 11:25:00,30.7,30.76,30.7,30.75,900.0,16.6387,16.6712,16.6387,16.6658,900.0
2011-09-07 11:30:00,30.72,30.74,30.66,30.66,2600.0,16.6495,16.6604,16.617,16.617,2600.0
2011-09-07 11:35:00,30.69,30.71,30.57,30.6,9900.0,16.6333,16.6441,16.5682,16.5845,9900.0
2011-09-07 11:40:00,30.56,30.64,30.55,30.64,1900.0,16.5628,16.6062,16.5574,16.6062,1900.0
2011-09-07 11:45:00,30.64,30.67,30.63,30.63,3800.0,16.6062,16.6224,16.6008,16.6008,3800.0
2011-09-07 11:50:00,30.62,30.62,30.57,30.57,800.0,16.5953,16.5953,16.5682,16.5682,800.0
2011-09-07 11:55:00,30.59,30.59,30.53,30.53,700.0,16.5791,16.5791,16.5466,16.5466,700.0
2011-09-07 12:00:00,30.52,30.55,30.52,30.55,300.0,16.5411,16.5574,16.5411,16.5574,300.0
2011-09-07 12:05:00,30.53,30.61,30.53,30.61,1300.0,16.5466,16.5899,16.5466,16.5899,1300.0
2011-09-07 12:10:00,30.56,30.56,30.55,30.55,200.0,16.5628,16.5628,16.5574,16.5574,200.0
2011-09-07 12:15:00,30.56,30.6,30.56,30.6,400.0,16.5628,16.5845,16.5628,16.5845,400.0
2011-09-07 12:20:00,30.56,30.59,30.53,30.59,1100.0,16.5628,16.5791,16.5466,16.5791,1100.0
2011-09-07 12:25:00,30.56,30.6,30.56,30.6,1200.0,16.5628,16.5845,16.5628,16.5845,1200.0
2011-09-07 12:30:00,30.64,30.65,30.56,30.56,2300.0,16.6062,16.6116,16.5628,16.5628,2300.0
2011-09-07 12:35:00,30.62,30.65,30.62,30.65,200.0,16.5953,16.6116,16.5953,16.6116,200.0
2011-09-07 12:40:00,30.65,30.65,30.6,30.62,1200.0,16.6116,16.6116,16.5845,16.5953,1200.0
2011-09-07 12:45:00,30.61,30.61,30.59,30.6,2200.0,16.5899,16.5899,16.5791,16.5845,2200.0
2011-09-07 12:50:00,30.57,30.59,30.57,30.59,300.0,16.5682,16.5791,16.5682,16.5791,300.0
2011-09-07 12:55:00,30.63,30.63,30.59,30.59,600.0,16.6008,16.6008,16.5791,16.5791,600.0
2011-09-07 13:00:00,30.57,30.59,30.57,30.59,200.0,16.5682,16.5791,16.5682,16.5791,200.0
2011-09-07 13:05:00,30.63,30.66,30.63,30.65,1800.0,16.6008,16.617,16.6008,16.6116,1800.0
2011-09-07 13:10:00,30.62,30.64,30.6,30.61,1000.0,16.5953,16.6062,16.5845,16.5899,1000.0
2011-09-07 13:15:00,30.6,30.62,30.59,30.59,700.0,16.5845,16.5953,16.5791,16.5791,700.0
2011-09-07 13:20:00,30.59,30.59,30.58,30.58,400.0,16.5791,16.5791,16.5737,16.5737,400.0
2011-09-07 13:25:00,30.6,30.6,30.58,30.6,1500.0,16.5845,16.5845,16.5737,16.5845,1500.0
2011-09-07 13:30:00,30.58,30.59,30.54,30.54,3400.0,16.5737,16.5791,16.552,16.552,3400.0
2011-09-07 13:35:00,30.54,30.54,30.54,30.54,500.0,16.552,16.552,16.552,16.552,500.0
2011-09-07 13:40:00,30.54,30.56,30.52,30.55,600.0,16.552,16.5628,16.5411,16.5574,600.0
2011-09-07 13:45:00,30.58,30.62,30.53,30.59,2900.0,16.5737,16.5953,16.5466,16.5791,2900.0
2011-09-07 13:50:00,30.56,30.6,30.46,30.48,21600.0,16.5628,16.5845,16.5086,16.5195,21600.0
2011-09-07 13:55:00,30.48,30.48,30.45,30.45,300.0,16.5195,16.5195,16.5032,16.5032,300.0
2011-09-07 14:00:00,30.44,30.5,30.38,30.42,40300.0,16.4978,16.5303,16.4653,16.4869,40300.0
2011-09-07 14:05:00,30.44,30.47,30.44,30.47,500.0,16.4978,16.514,16.4978,16.514,500.0
2011-09-07 14:10:00,30.47,30.47,30.47,30.47,100.0,16.514,16.514,16.514,16.514,100.0
2011-09-07 14:15:00,30.48,30.49,30.48,30.49,900.0,16.5195,16.5249,16.5195,16.5249,900.0
2011-09-07 14:20:00,30.48,30.54,30.48,30.54,500.0,16.5195,16.552,16.5195,16.552,500.0
2011-09-07 14:25:00,30.53,30.53,30.44,30.44,6700.0,16.5466,16.5466,16.4978,16.4978,6700.0
2011-09-07 14:30:00,30.42,30.42,30.4,30.4,1300.0,16.4869,16.4869,16.4761,16.4761,1300.0
2011-09-07 14:35:00,30.4,30.41,30.4,30.41,600.0,16.4761,16.4815,16.4761,16.4815,600.0
2011-09-07 14:40:00,30.45,30.46,30.45,30.46,600.0,16.5032,16.5086,16.5032,16.5086,600.0
2011-09-07 14:45:00,30.5,30.53,30.5,30.53,500.0,16.5303,16.5466,16.5303,16.5466,500.0
2011-09-07 14:50:00,30.52,30.52,30.47,30.47,1600.0,16.5411,16.5411,16.514,16.514,1600.0
2011-09-07 14:55:00,30.43,30.48,30.42,30.44,2600.0,16.4924,16.5195,16.4869,16.4978,2600.0
2011-09-07 15:00:00,30.42,30.43,30.4,30.41,8000.0,16.4869,16.4924,16.4761,16.4815,8000.0
2011-09-07 15:05:00,30.41,30.5,30.41,30.44,2900.0,16.4815,16.5303,16.4815,16.4978,2900.0
2011-09-07 15:10:00,30.43,30.5,30.43,30.49,2900.0,16.4924,16.5303,16.4924,16.5249,2900.0
2011-09-07 15:15:00,30.51,30.51,30.43,30.44,2800.0,16.5357,16.5357,16.4924,16.4978,2800.0
2011-09-07 15:20:00,30.4,30.44,30.4,30.4,1200.0,16.4761,16.4978,16.4761,16.4761,1200.0
2011-09-07 15:25:00,30.42,30.5,30.39,30.5,3300.0,16.4869,16.5303,16.4707,16.5303,3300.0
2011-09-07 15:30:00,30.52,30.52,30.4,30.4,3400.0,16.5411,16.5411,16.4761,16.4761,3400.0
2011-09-07 15:35:00,30.4,30.43,30.4,30.41,3300.0,16.4761,16.4924,16.4761,16.4815,3300.0
2011-09-07 15:40:00,30.42,30.45,30.4,30.45,7200.0,16.4869,16.5032,16.4761,16.5032,7200.0
2011-09-07 15:45:00,30.45,30.45,30.43,30.43,16600.0,16.5032,16.5032,16.4924,16.4924,16600.0
2011-09-07 15:50:00,30.44,30.45,30.42,30.44,11700.0,16.4978,16.5032,16.4869,16.4978,11700.0
2011-09-07 15:55:00,30.51,30.64,30.51,30.59,31300.0,16.5357,16.6062,16.5357,16.5791,31300.0
2011-09-08 09:30:00,30.51,30.51,30.51,30.51,900.0,16.5357,16.5357,16.5357,16.5357,900.0
2011-09-08 09:35:00,30.63,30.82,30.63,30.82,1100.0,16.6008,16.7037,16.6008,16.7037,1100.0
2011-09-08 09:40:00,30.84,30.92,30.84,30.85,1000.0,16.7146,16.7579,16.7146,16.72,1000.0
2011-09-08 09:45:00,30.9,30.9,30.81,30.81,1400.0,16.7471,16.7471,16.6983,16.6983,1400.0
2011-09-08 09:50:00,30.78,30.78,30.59,30.6,1300.0,16.6821,16.6821,16.5791,16.5845,1300.0
2011-09-08 09:55:00,30.56,30.56,30.56,30.56,100.0,16.5628,16.5628,16.5628,16.5628,100.0
2011-09-08 10:00:00,30.57,30.57,30.57,30.57,100.0,16.5682,16.5682,16.5682,16.5682,100.0
2011-09-08 10:05:00,30.55,30.6,30.55,30.6,900.0,16.5574,16.5845,16.5574,16.5845,900.0
2011-09-08 10:10:00,30.68,30.71,30.66,30.71,800.0,16.6279,16.6441,16.617,16.6441,800.0
2011-09-08 10:15:00,30.94,30.94,30.9,30.9,1100.0,16.7688,16.7688,16.7471,16.7471,1100.0
2011-09-08 10:20:00,30.85,30.87,30.79,30.79,400.0,16.72,16.7308,16.6875,16.6875,400.0
2011-09-08 10:25:00,30.79,30.79,30.79,30.79,0.0,16.6875,16.6875,16.6875,16.6875,0.0
2011-09-08 10:30:00,30.92,30.94,30.89,30.94,300.0,16.7579,16.7688,16.7417,16.7688,300.0
2011-09-08 10:35:00,30.89,30.89,30.82,30.82,700.0,16.7417,16.7417,16.7037,16.7037,700.0
2011-09-08 10:40:00,30.82,30.82,30.82,30.82,0.0,16.7037,16.7037,16.7037,16.7037,0.0
2011-09-08 10:45:00,30.91,30.91,30.85,30.85,1300.0,16.7525,16.7525,16.72,16.72,1300.0
2011-09-08 10:50:00,30.91,30.91,30.91,30.91,100.0,16.7525,16.7525,16.7525,16.7525,100.0
2011-09-08 10:55:00,30.93,30.98,30.93,30.98,1200.0,16.7634,16.7905,16.7634,16.7905,1200.0
2011-09-08 11:00:00,30.99,31.0,30.99,30.99,6500.0,16.7959,16.8013,16.7959,16.7959,6500.0
2011-09-08 11:05:00,30.98,31.01,30.98,30.99,3200.0,16.7905,16.8067,16.7905,16.7959,3200.0
2011-09-08 11:10:00,30.98,30.98,30.94,30.94,2300.0,16.7905,16.7905,16.7688,16.7688,2300.0
2011-09-08 11:15:00,30.94,30.94,30.94,30.94,200.0,16.7688,16.7688,16.7688,16.7688,200.0
2011-09-08 11:20:00,30.89,30.89,30.87,30.87,700.0,16.7417,16.7417,16.7308,16.7308,700.0
2011-09-08 11:25:00,30.87,30.94,30.87,30.91,1500.0,16.7308,16.7688,16.7308,16.7525,1500.0
2011-09-08 11:30:00,30.93,30.94,30.87,30.87,6800.0,16.7634,16.7688,16.7308,16.7308,6800.0
2011-09-08 11:35:00,30.89,30.96,30.89,30.96,700.0,16.7417,16.7796,16.7417,16.7796,700.0
2011-09-08 11:40:00,30.96,30.96,30.93,30.93,800.0,16.7796,16.7796,16.7634,16.7634,800.0
2011-09-08 11:45:00,30.93,30.94,30.92,30.92,1300.0,16.7634,16.7688,16.7579,16.7579,1300.0
2011-09-08 11:50:00,30.91,30.91,30.83,30.83,3100.0,16.7525,16.7525,16.7092,16.7092,3100.0
2011-09-08 11:55:00,30.85,30.85,30.73,30.74,900.0,16.72,16.72,16.655,16.6604,900.0
2011-09-08 12:00:00,30.73,30.73,30.66,30.66,400.0,16.655,16.655,16.617,16.617,400.0
2011-09-08 12:05:00,30.67,30.68,30.65,30.68,1900.0,16.6224,16.6279,16.6116,16.6279,1900.0
2011-09-08 12:10:00,30.69,30.7,30.69,30.7,600.0,16.6333,16.6387,16.6333,16.6387,600.0
2011-09-08 12:15:00,30.73,30.73,30.73,30.73,200.0,16.655,16.655,16.655,16.655,200.0
2011-09-08 12:20:00,30.77,30.77,30.76,30.76,1100.0,16.6766,16.6766,16.6712,16.6712,1100.0
2011-09-08 12:25:00,30.74,30.75,30.74,30.75,900.0,16.6604,16.6658,16.6604,16.6658,900.0
2011-09-08 12:30:00,30.74,30.74,30.71,30.72,900.0,16.6604,16.6604,16.6441,16.6495,900.0
2011-09-08 12:35:00,30.73,30.73,30.73,30.73,200.0,16.655,16.655,16.655,16.655,200.0
2011-09-08 12:40:00,30.76,30.79,30.76,30.79,800.0,16.6712,16.6875,16.6712,16.6875,800.0
2011-09-08 12:45:00,30.76,30.76,30.75,30.76,700.0,16.6712,16.6712,16.6658,16.6712,700.0
2011-09-08 12:50:00,30.79,30.85,30.79,30.85,800.0,16.6875,16.72,16.6875,16.72,800.0
2011-09-08 12:55:00,30.87,30.89,30.86,30.86,300.0,16.7308,16.7417,16.7254,16.7254,300.0
2011-09-08 13:00:00,30.91,30.92,30.91,30.92,400.0,16.7525,16.7579,16.7525,16.7579,400.0
2011-09-08 13:05:00,30.93,30.93,30.93,30.93,100.0,16.7634,16.7634,16.7634,16.7634,100.0
2011-09-08 13:10:00,30.93,30.93,30.93,30.93,0.0,16.7634,16.7634,16.7634,16.7634,0.0
2011-09-08 13:15:00,30.83,30.85,30.83,30.85,300.0,16.7092,16.72,16.7092,16.72,300.0
2011-09-08 13:20:00,30.86,30.86,30.81,30.84,500.0,16.7254,16.7254,16.6983,16.7146,500.0
2011-09-08 13:25:00,30.85,30.87,30.85,30.87,400.0,16.72,16.7308,16.72,16.7308,400.0
2011-09-08 13:30:00,30.87,30.9,30.7,30.71,5000.0,16.7308,16.7471,16.6387,16.6441,5000.0
2011-09-08 13:35:00,30.74,30.77,30.74,30.77,200.0,16.6604,16.6766,16.6604,16.6766,200.0
2011-09-08 13:40:00,30.77,30.77,30.6,30.62,3400.0,16.6766,16.6766,16.5845,16.5953,3400.0
2011-09-08 13:45:00,30.6,30.61,30.6,30.6,400.0,16.5845,16.5899,16.5845,16.5845,400.0
2011-09-08 13:50:00,30.6,30.69,30.6,30.68,800.0,16.5845,16.6333,16.5845,16.6279,800.0
2011-09-08 13:55:00,30.71,30.71,30.71,30.71,100.0,16.6441,16.6441,16.6441,16.6441,100.0
2011-09-08 14:00:00,30.71,30.79,30.7,30.79,1200.0,16.6441,16.6875,16.6387,16.6875,1200.0
2011-09-08 14:05:00,30.83,30.83,30.81,30.83,400.0,16.7092,16.7092,16.6983,16.7092,400.0
2011-09-08 14:10:00,30.85,30.85,30.85,30.85,100.0,16.72,16.72,16.72,16.72,100.0
2011-09-08 14:15:00,30.89,30.91,30.89,30.91,200.0,16.7417,16.7525,16.7417,16.7525,200.0
2011-09-08 14:20:00,30.85,30.85,30.77,30.77,500.0,16.72,16.72,16.6766,16.6766,500.0
2011-09-08 14:25:00,30.76,30.77,30.7,30.73,3300.0,16.6712,16.6766,16.6387,16.655,3300.0
2011-09-08 14:30:00,30.71,30.79,30.71,30.74,1300.0,16.6441,16.6875,16.6441,16.6604,1300.0
2011-09-08 14:35:00,30.8,30.8,30.74,30.75,1000.0,16.6929,16.6929,16.6604,16.6658,1000.0
2011-09-08 14:40:00,30.78,30.83,30.78,30.78,1400.0,16.6821,16.7092,16.6821,16.6821,1400.0
2011-09-08 14:45:00,30.78,30.78,30.73,30.73,700.0,16.6821,16.6821,16.655,16.655,700.0
2011-09-08 14:50:00,30.76,30.76,30.73,30.73,700.0,16.6712,16.6712,16.655,16.655,700.0
2011-09-08 14:55:00,30.72,30.74,30.72,30.74,900.0,16.6495,16.6604,16.6495,16.6604,900.0
2011-09-08 15:00:00,30.72,30.72,30.69,30.69,3900.0,16.6495,16.6495,16.6333,16.6333,3900.0
2011-09-08 15:05:00,30.69,30.69,30.63,30.68,2600.0,16.6333,16.6333,16.6008,16.6279,2600.0
2011-09-08 15:10:00,30.68,30.68,30.65,30.68,2000.0,16.6279,16.6279,16.6116,16.6279,2000.0
2011-09-08 15:15:00,30.67,30.7,30.67,30.7,1900.0,16.6224,16.6387,16.6224,16.6387,1900.0
2011-09-08 15:20:00,30.72,30.79,30.72,30.79,1400.0,16.6495,16.6875,16.6495,16.6875,1400.0
2011-09-08 15:25:00,30.77,30.83,30.75,30.83,3000.0,16.6766,16.7092,16.6658,16.7092,3000.0
2011-09-08 15:30:00,30.85,30.86,30.83,30.86,1400.0,16.72,16.7254,16.7092,16.7254,1400.0
2011-09-08 15:35:00,30.9,30.93,30.86,30.91,1600.0,16.7471,16.7634,16.7254,16.7525,1600.0
2011-09-08 15:40:00,30.93,31.04,30.93,30.99,2100.0,16.7634,16.823,16.7634,16.7959,2100.0
2011-09-08 15:45:00,30.99,30.99,30.93,30.95,3000.0,16.7959,16.7959,16.7634,16.7742,3000.0
2011-09-08 15:50:00,30.93,30.93,30.82,30.84,4400.0,16.7634,16.7634,16.7037,16.7146,4400.0
2011-09-08 15:55:00,30.8,30.89,30.79,30.8,4100.0,16.6929,16.7417,16.6875,16.6929,4100.0
2011-09-09 09:30:00,30.53,30.53,30.22,30.34,2900.0,16.5466,16.5466,16.3785,16.4436,2900.0
2011-09-09 09:35:00,30.21,30.23,30.21,30.23,400.0,16.3731,16.384,16.3731,16.384,400.0
2011-09-09 09:40:00,30.23,30.23,30.01,30.15,1200.0,16.384,16.384,16.2647,16.3406,1200.0
2011-09-09 09:45:00,30.16,30.2,30.13,30.16,1300.0,16.346,16.3677,16.3298,16.346,1300.0
2011-09-09 09:50:00,30.14,30.17,30.07,30.17,1500.0,16.3352,16.3514,16.2973,16.3514,1500.0
2011-09-09 09:55:00,30.13,30.13,30.0,30.0,1500.0,16.3298,16.3298,16.2593,16.2593,1500.0
2011-09-09 10:00:00,30.06,30.15,29.98,30.15,900.0,16.2918,16.3406,16.2485,16.3406,900.0
2011-09-09 10:05:00,30.13,30.16,30.01,30.09,3100.0,16.3298,16.346,16.2647,16.3081,3100.0
2011-09-09 10:10:00,30.04,30.05,29.99,29.99,1200.0,16.281,16.2864,16.2539,16.2539,1200.0
2011-09-09 10:15:00,29.97,30.13,29.97,30.11,3000.0,16.2431,16.3298,16.2431,16.3189,3000.0
2011-09-09 10:20:00,30.11,30.15,30.1,30.15,600.0,16.3189,16.3406,16.3135,16.3406,600.0
2011-09-09 10:25:00,30.2,30.2,30.2,30.2,100.0,16.3677,16.3677,16.3677,16.3677,100.0
2011-09-09 10:30:00,30.16,30.16,30.16,30.16,900.0,16.346,16.346,16.346,16.346,900.0
2011-09-09 10:35:00,30.16,30.21,30.16,30.21,3000.0,16.346,16.3731,16.346,16.3731,3000.0
2011-09-09 10:40:00,30.21,30.22,30.19,30.19,1700.0,16.3731,16.3785,16.3623,16.3623,1700.0
2011-09-09 10:45:00,30.17,30.2,30.14,30.16,1100.0,16.3514,16.3677,16.3352,16.346,1100.0
2011-09-09 10:50:00,30.2,30.22,30.2,30.21,900.0,16.3677,16.3785,16.3677,16.3731,900.0
2011-09-09 10:55:00,30.21,30.23,30.18,30.23,5300.0,16.3731,16.384,16.3569,16.384,5300.0
2011-09-09 11:00:00,30.23,30.23,30.21,30.21,300.0,16.384,16.384,16.3731,16.3731,300.0
2011-09-09 11:05:00,30.21,30.25,30.21,30.22,2500.0,16.3731,16.3948,16.3731,16.3785,2500.0
2011-09-09 11:10:00,30.26,30.27,30.13,30.13,3600.0,16.4002,16.4056,16.3298,16.3298,3600.0
2011-09-09 11:15:00,30.13,30.13,30.13,30.13,400.0,16.3298,16.3298,16.3298,16.3298,400.0
2011-09-09 11:20:00,30.1,30.12,30.06,30.07,5400.0,16.3135,16.3243,16.2918,16.2973,5400.0
2011-09-09 11:25:00,30.1,30.11,30.04,30.04,3700.0,16.3135,16.3189,16.281,16.281,3700.0
2011-09-09 11:30:00,30.04,30.11,29.97,30.1,5800.0,16.281,16.3189,16.2431,16.3135,5800.0
2011-09-09 11:35:00,30.09,30.15,30.09,30.13,2000.0,16.3081,16.3406,16.3081,16.3298,2000.0
2011-09-09 11:40:00,30.1,30.12,30.04,30.04,2500.0,16.3135,16.3243,16.281,16.281,2500.0
2011-09-09 11:45:00,30.04,30.04,29.95,30.0,2800.0,16.281,16.281,16.2322,16.2593,2800.0
2011-09-09 11:50:00,29.95,29.95,29.95,29.95,1100.0,16.2322,16.2322,16.2322,16.2322,1100.0
2011-09-09 11:55:00,30.0,30.05,29.95,30.0,2100.0,16.2593,16.2864,16.2322,16.2593,2100.0
2011-09-09 12:00:00,30.0,30.03,30.0,30.03,1000.0,16.2593,16.2756,16.2593,16.2756,1000.0
2011-09-09 12:05:00,30.0,30.05,30.0,30.02,1700.0,16.2593,16.2864,16.2593,16.2702,1700.0
2011-09-09 12:10:00,30.05,30.06,30.0,30.05,2500.0,16.2864,16.2918,16.2593,16.2864,2500.0
2011-09-09 12:15:00,30.04,30.06,30.02,30.02,1400.0,16.281,16.2918,16.2702,16.2702,1400.0
2011-09-09 12:20:00,30.08,30.21,30.08,30.21,1800.0,16.3027,16.3731,16.3027,16.3731,1800.0
2011-09-09 12:25:00,30.2,30.22,30.2,30.22,800.0,16.3677,16.3785,16.3677,16.3785,800.0
2011-09-09 12:30:00,30.16,30.16,30.01,30.01,700.0,16.346,16.346,16.2647,16.2647,700.0
2011-09-09 12:35:00,30.07,30.07,30.01,30.03,1600.0,16.2973,16.2973,16.2647,16.2756,1600.0
2011-09-09 12:40:00,30.01,30.01,30.01,30.01,1200.0,16.2647,16.2647,16.2647,16.2647,1200.0
2011-09-09 12:45:00,30.01,30.05,30.01,30.05,700.0,16.2647,16.2864,16.2647,16.2864,700.0
2011-09-09 12:50:00,30.04,30.12,30.0,30.09,1100.0,16.281,16.3243,16.2593,16.3081,1100.0
2011-09-09 12:55:00,30.05,30.22,30.05,30.15,2300.0,16.2864,16.3785,16.2864,16.3406,2300.0
2011-09-09 13:00:00,30.13,30.13,30.12,30.12,200.0,16.3298,16.3298,16.3243,16.3243,200.0
2011-09-09 13:05:00,30.05,30.09,30.05,30.09,500.0,16.2864,16.3081,16.2864,16.3081,500.0
2011-09-09 13:10:00,30.16,30.24,30.15,30.24,900.0,16.346,16.3894,16.3406,16.3894,900.0
2011-09-09 13:15:00,30.13,30.18,30.13,30.15,700.0,16.3298,16.3569,16.3298,16.3406,700.0
2011-09-09 13:20:00,30.15,30.2,30.1,30.1,1500.0,16.3406,16.3677,16.3135,16.3135,1500.0
2011-09-09 13:25:00,30.1,30.18,30.1,30.14,4700.0,16.3135,16.3569,16.3135,16.3352,4700.0
2011-09-09 13:30:00,30.14,30.14,30.1,30.1,1500.0,16.3352,16.3352,16.3135,16.3135,1500.0
2011-09-09 13:35:00,30.1,30.13,30.1,30.1,600.0,16.3135,16.3298,16.3135,16.3135,600.0
2011-09-09 13:40:00,30.14,30.23,30.14,30.18,1100.0,16.3352,16.384,16.3352,16.3569,1100.0
2011-09-09 13:45:00,30.17,30.17,30.1,30.1,5700.0,16.3514,16.3514,16.3135,16.3135,5700.0
2011-09-09 13:50:00,30.1,30.15,30.1,30.14,1900.0,16.3135,16.3406,16.3135,16.3352,1900.0
2011-09-09 13:55:00,30.14,30.16,30.13,30.13,800.0,16.3352,16.346,16.3298,16.3298,800.0
2011-09-09 14:00:00,30.12,30.14,30.1,30.1,700.0,16.3243,16.3352,16.3135,16.3135,700.0
2011-09-09 14:05:00,30.13,30.19,30.13,30.19,800.0,16.3298,16.3623,16.3298,16.3623,800.0
2011-09-09 14:10:00,30.16,30.16,30.08,30.08,2000.0,16.346,16.346,16.3027,16.3027,2000.0
2011-09-09 14:15:00,30.08,30.08,30.04,30.08,1700.0,16.3027,16.3027,16.281,16.3027,1700.0
2011-09-09 14:20:00,30.08,30.14,30.08,30.1,1900.0,16.3027,16.3352,16.3027,16.3135,1900.0
2011-09-09 14:25:00,30.1,30.11,30.09,30.09,5700.0,16.3135,16.3189,16.3081,16.3081,5700.0
2011-09-09 14:30:00,30.09,30.1,30.06,30.09,2200.0,16.3081,16.3135,16.2918,16.3081,2200.0
2011-09-09 14:35:00,30.09,30.11,30.09,30.11,1400.0,16.3081,16.3189,16.3081,16.3189,1400.0
2011-09-09 14:40:00,30.16,30.32,30.16,30.32,800.0,16.346,16.4327,16.346,16.4327,800.0
2011-09-09 14:45:00,30.3,30.32,30.2,30.2,900.0,16.4219,16.4327,16.3677,16.3677,900.0
2011-09-09 14:50:00,30.09,30.1,30.09,30.1,700.0,16.3081,16.3135,16.3081,16.3135,700.0
2011-09-09 14:55:00,30.11,30.13,30.09,30.1,4500.0,16.3189,16.3298,16.3081,16.3135,4500.0
2011-09-09 15:00:00,30.1,30.16,30.1,30.16,2400.0,16.3135,16.346,16.3135,16.346,2400.0
2011-09-09 15:05:00,30.17,30.17,30.14,30.17,1400.0,16.3514,16.3514,16.3352,16.3514,1400.0
2011-09-09 15:10:00,30.16,30.16,30.1,30.16,1300.0,16.346,16.346,16.3135,16.346,1300.0
2011-09-09 15:15:00,30.12,30.15,30.1,30.15,1800.0,16.3243,16.3406,16.3135,16.3406,1800.0
2011-09-09 15:20:00,30.11,30.12,30.1,30.1,1800.0,16.3189,16.3243,16.3135,16.3135,1800.0
2011-09-09 15:25:00,30.11,30.11,30.06,30.07,5000.0,16.3189,16.3189,16.2918,16.2973,5000.0
2011-09-09 15:30:00,30.07,30.14,30.07,30.13,2500.0,16.2973,16.3352,16.2973,16.3298,2500.0
2011-09-09 15:35:00,30.13,30.24,30.11,30.24,3100.0,16.3298,16.3894,16.3189,16.3894,3100.0
2011-09-09 15:40:00,30.23,30.23,30.15,30.15,3700.0,16.384,16.384,16.3406,16.3406,3700.0
2011-09-09 15:45:00,30.12,30.19,30.1,30.12,6500.0,16.3243,16.3623,16.3135,16.3243,6500.0
2011-09-09 15:50:00,30.13,30.27,30.1,30.25,6000.0,16.3298,16.4056,16.3135,16.3948,6000.0
2011-09-09 15:55:00,30.25,30.25,30.16,30.16,8200.0,16.3948,16.3948,16.346,16.346,8200.0
2011-09-12 09:30:00,29.7,29.72,29.51,29.72,3700.0,16.0967,16.1076,15.9937,16.1076,3700.0
2011-09-12 09:35:00,29.76,29.78,29.66,29.66,1900.0,16.1292,16.1401,16.075,16.075,1900.0
2011-09-12 09:40:00,29.75,29.75,29.63,29.63,500.0,16.1238,16.1238,16.0588,16.0588,500.0
2011-09-12 09:45:00,29.63,29.63,29.62,29.62,1000.0,16.0588,16.0588,16.0534,16.0534,1000.0
2011-09-12 09:50:00,29.6,29.85,29.6,29.85,2900.0,16.0425,16.178,16.0425,16.178,2900.0
2011-09-12 09:55:00,29.86,30.15,29.86,30.04,1700.0,16.1834,16.3406,16.1834,16.281,1700.0
2011-09-12 10:00:00,30.07,30.07,30.0,30.03,1100.0,16.2973,16.2973,16.2593,16.2756,1100.0
2011-09-12 10:05:00,30.03,30.16,30.03,30.15,1000.0,16.2756,16.346,16.2756,16.3406,1000.0
2011-09-12 10:10:00,30.16,30.16,29.92,29.92,600.0,16.346,16.346,16.216,16.216,600.0
2011-09-12 10:15:00,29.9,29.93,29.79,29.79,700.0,16.2051,16.2214,16.1455,16.1455,700.0
2011-09-12 10:20:00,29.77,29.91,29.75,29.75,2500.0,16.1347,16.2105,16.1238,16.1238,2500.0
2011-09-12 10:25:00,29.71,29.71,29.62,29.62,1100.0,16.1021,16.1021,16.0534,16.0534,1100.0
2011-09-12 10:30:00,29.58,29.58,29.47,29.47,3400.0,16.0317,16.0317,15.9721,15.9721,3400.0
2011-09-12 10:35:00,29.51,29.54,29.51,29.54,1000.0,15.9937,16.01,15.9937,16.01,1000.0
2011-09-12 10:40:00,29.59,29.59,29.49,29.49,700.0,16.0371,16.0371,15.9829,15.9829,700.0
2011-09-12 10:45:00,29.51,29.51,29.41,29.41,1900.0,15.9937,15.9937,15.9395,15.9395,1900.0
2011-09-12 10:50:00,29.43,29.43,29.43,29.43,100.0,15.9504,15.9504,15.9504,15.9504,100.0
2011-09-12 10:55:00,29.38,29.39,29.32,29.32,1100.0,15.9233,15.9287,15.8908,15.8908,1100.0
2011-09-12 11:00:00,29.33,29.33,29.26,29.26,500.0,15.8962,15.8962,15.8582,15.8582,500.0
2011-09-12 11:05:00,29.3,29.36,29.3,29.36,900.0,15.8799,15.9124,15.8799,15.9124,900.0
2011-09-12 11:10:00,29.36,29.37,29.35,29.35,500.0,15.9124,15.9179,15.907,15.907,500.0
2011-09-12 11:15:00,29.37,29.5,29.36,29.5,900.0,15.9179,15.9883,15.9124,15.9883,900.0
2011-09-12 11:20:00,29.44,29.44,29.42,29.42,1200.0,15.9558,15.9558,15.945,15.945,1200.0
2011-09-12 11:25:00,29.4,29.42,29.4,29.42,300.0,15.9341,15.945,15.9341,15.945,300.0
2011-09-12 11:30:00,29.4,29.43,29.37,29.4,1800.0,15.9341,15.9504,15.9179,15.9341,1800.0
2011-09-12 11:35:00,29.4,29.45,29.38,29.39,2400.0,15.9341,15.9612,15.9233,15.9287,2400.0
2011-09-12 11:40:00,29.39,29.45,29.38,29.38,1000.0,15.9287,15.9612,15.9233,15.9233,1000.0
2011-09-12 11:45:00,29.36,29.4,29.32,29.35,3000.0,15.9124,15.9341,15.8908,15.907,3000.0
2011-09-12 11:50:00,29.37,29.4,29.31,29.32,1900.0,15.9179,15.9341,15.8853,15.8908,1900.0
2011-09-12 11:55:00,29.32,29.32,29.28,29.31,5300.0,15.8908,15.8908,15.8691,15.8853,5300.0
2011-09-12 12:00:00,29.3,29.33,29.21,29.33,4500.0,15.8799,15.8962,15.8312,15.8962,4500.0
2011-09-12 12:05:00,29.29,29.33,29.28,29.32,2200.0,15.8745,15.8962,15.8691,15.8908,2200.0
2011-09-12 12:10:00,29.32,29.33,29.28,29.33,2200.0,15.8908,15.8962,15.8691,15.8962,2200.0
2011-09-12 12:15:00,29.36,29.39,29.34,29.34,5300.0,15.9124,15.9287,15.9016,15.9016,5300.0
2011-09-12 12:20:00,29.34,29.43,29.34,29.43,1800.0,15.9016,15.9504,15.9016,15.9504,1800.0
2011-09-12 12:25:00,29.45,29.46,29.44,29.46,1100.0,15.9612,15.9666,15.9558,15.9666,1100.0
2011-09-12 12:30:00,29.5,29.59,29.5,29.53,6100.0,15.9883,16.0371,15.9883,16.0046,6100.0
2011-09-12 12:35:00,29.47,29.47,29.47,29.47,100.0,15.9721,15.9721,15.9721,15.9721,100.0
2011-09-12 12:40:00,29.47,29.47,29.43,29.43,1500.0,15.9721,15.9721,15.9504,15.9504,1500.0
2011-09-12 12:45:00,29.4,29.43,29.4,29.43,600.0,15.9341,15.9504,15.9341,15.9504,600.0
2011-09-12 12:50:00,29.43,29.43,29.43,29.43,0.0,15.9504,15.9504,15.9504,15.9504,0.0
2011-09-12 12:55:00,29.45,29.51,29.43,29.51,1700.0,15.9612,15.9937,15.9504,15.9937,1700.0
2011-09-12 13:00:00,29.48,29.52,29.48,29.52,500.0,15.9775,15.9992,15.9775,15.9992,500.0
2011-09-12 13:05:00,29.51,29.51,29.45,29.45,600.0,15.9937,15.9937,15.9612,15.9612,600.0
2011-09-12 13:10:00,29.48,29.48,29.48,29.48,100.0,15.9775,15.9775,15.9775,15.9775,100.0
2011-09-12 13:15:00,29.52,29.52,29.52,29.52,100.0,15.9992,15.9992,15.9992,15.9992,100.0
2011-09-12 13:20:00,29.47,29.47,29.45,29.45,600.0,15.9721,15.9721,15.9612,15.9612,600.0
2011-09-12 13:25:00,29.47,29.53,29.41,29.51,2800.0,15.9721,16.0046,15.9395,15.9937,2800.0
2011-09-12 13:30:00,29.5,29.5,29.41,29.41,2300.0,15.9883,15.9883,15.9395,15.9395,2300.0
2011-09-12 13:35:00,29.45,29.45,29.34,29.34,1600.0,15.9612,15.9612,15.9016,15.9016,1600.0
2011-09-12 13:40:00,29.35,29.36,29.35,29.35,700.0,15.907,15.9124,15.907,15.907,700.0
2011-09-12 13:45:00,29.35,29.39,29.35,29.39,800.0,15.907,15.9287,15.907,15.9287,800.0
2011-09-12 13:50:00,29.42,29.43,29.42,29.43,300.0,15.945,15.9504,15.945,15.9504,300.0
2011-09-12 13:55:00,29.47,29.47,29.47,29.47,100.0,15.9721,15.9721,15.9721,15.9721,100.0
2011-09-12 14:00:00,29.46,29.46,29.32,29.34,1800.0,15.9666,15.9666,15.8908,15.9016,1800.0
2011-09-12 14:05:00,29.31,29.35,29.3,29.35,1500.0,15.8853,15.907,15.8799,15.907,1500.0
2011-09-12 14:10:00,29.35,29.35,29.31,29.33,600.0,15.907,15.907,15.8853,15.8962,600.0
2011-09-12 14:15:00,29.4,29.44,29.37,29.37,1400.0,15.9341,15.9558,15.9179,15.9179,1400.0
2011-09-12 14:20:00,29.4,29.47,29.34,29.47,1300.0,15.9341,15.9721,15.9016,15.9721,1300.0
2011-09-12 14:25:00,29.47,29.54,29.45,29.46,2500.0,15.9721,16.01,15.9612,15.9666,2500.0
2011-09-12 14:30:00,29.47,29.61,29.47,29.57,1000.0,15.9721,16.0479,15.9721,16.0263,1000.0
2011-09-12 14:35:00,29.65,29.79,29.65,29.79,800.0,16.0696,16.1455,16.0696,16.1455,800.0
2011-09-12 14:40:00,29.77,29.88,29.76,29.87,2400.0,16.1347,16.1943,16.1292,16.1889,2400.0
2011-09-12 14:45:00,29.86,29.86,29.68,29.72,700.0,16.1834,16.1834,16.0859,16.1076,700.0
2011-09-12 14:50:00,29.71,29.71,29.67,29.67,300.0,16.1021,16.1021,16.0805,16.0805,300.0
2011-09-12 14:55:00,29.58,29.58,29.52,29.56,3800.0,16.0317,16.0317,15.9992,16.0208,3800.0
2011-09-12 15:00:00,29.58,29.58,29.55,29.56,2500.0,16.0317,16.0317,16.0154,16.0208,2500.0
2011-09-12 15:05:00,29.58,29.59,29.55,29.55,1100.0,16.0317,16.0371,16.0154,16.0154,1100.0
2011-09-12 15:10:00,29.55,29.62,29.55,29.59,2000.0,16.0154,16.0534,16.0154,16.0371,2000.0
2011-09-12 15:15:00,29.56,29.56,29.48,29.55,2600.0,16.0208,16.0208,15.9775,16.0154,2600.0
2011-09-12 15:20:00,29.63,29.89,29.52,29.89,3300.0,16.0588,16.1997,15.9992,16.1997,3300.0
2011-09-12 15:25:00,29.91,29.95,29.86,29.9,3400.0,16.2105,16.2322,16.1834,16.2051,3400.0
2011-09-12 15:30:00,29.88,30.1,29.88,30.1,4900.0,16.1943,16.3135,16.1943,16.3135,4900.0
2011-09-12 15:35:00,30.11,30.22,30.07,30.21,5100.0,16.3189,16.3785,16.2973,16.3731,5100.0
2011-09-12 15:40:00,30.2,30.44,30.17,30.44,3800.0,16.3677,16.4978,16.3514,16.4978,3800.0
2011-09-12 15:45:00,30.39,30.43,30.29,30.32,5200.0,16.4707,16.4924,16.4165,16.4327,5200.0
2011-09-12 15:50:00,30.3,30.54,30.28,30.52,5600.0,16.4219,16.552,16.4111,16.5411,5600.0
2011-09-12 15:55:00,30.49,30.57,30.36,30.54,8500.0,16.5249,16.5682,16.4544,16.552,8500.0
2011-09-13 09:30:00,30.66,30.68,30.64,30.66,2200.0,16.617,16.6279,16.6062,16.617,2200.0
2011-09-13 09:35:00,30.66,30.76,30.64,30.74,900.0,16.617,16.6712,16.6062,16.6604,900.0
2011-09-13 09:40:00,30.66,30.7,30.63,30.7,2100.0,16.617,16.6387,16.6008,16.6387,2100.0
2011-09-13 09:45:00,30.7,30.75,30.6,30.75,2800.0,16.6387,16.6658,16.5845,16.6658,2800.0
2011-09-13 09:50:00,30.76,30.81,30.76,30.81,300.0,16.6712,16.6983,16.6712,16.6983,300.0
2011-09-13 09:55:00,30.79,30.8,30.74,30.74,700.0,16.6875,16.6929,16.6604,16.6604,700.0
2011-09-13 10:00:00,30.77,30.77,30.71,30.74,1200.0,16.6766,16.6766,16.6441,16.6604,1200.0
2011-09-13 10:05:00,30.75,30.78,30.75,30.78,1500.0,16.6658,16.6821,16.6658,16.6821,1500.0
2011-09-13 10:10:00,30.84,30.85,30.79,30.79,2100.0,16.7146,16.72,16.6875,16.6875,2100.0
2011-09-13 10:15:00,30.83,30.83,30.81,30.81,800.0,16.7092,16.7092,16.6983,16.6983,800.0
2011-09-13 10:20:00,30.85,30.87,30.83,30.86,2400.0,16.72,16.7308,16.7092,16.7254,2400.0
2011-09-13 10:25:00,30.9,30.95,30.9,30.9,600.0,16.7471,16.7742,16.7471,16.7471,600.0
2011-09-13 10:30:00,30.9,31.0,30.9,30.97,3200.0,16.7471,16.8013,16.7471,16.785,3200.0
2011-09-13 10:35:00,30.95,30.98,30.84,30.85,1800.0,16.7742,16.7905,16.7146,16.72,1800.0
2011-09-13 10:40:00,30.84,30.86,30.84,30.86,2700.0,16.7146,16.7254,16.7146,16.7254,2700.0
2011-09-13 10:45:00,30.89,30.91,30.89,30.91,700.0,16.7417,16.7525,16.7417,16.7525,700.0
2011-09-13 10:50:00,30.92,30.92,30.87,30.87,3100.0,16.7579,16.7579,16.7308,16.7308,3100.0
2011-09-13 10:55:00,30.86,30.93,30.86,30.93,1300.0,16.7254,16.7634,16.7254,16.7634,1300.0
2011-09-13 11:00:00,30.93,30.94,30.87,30.87,900.0,16.7634,16.7688,16.7308,16.7308,900.0
2011-09-13 11:05:00,30.86,30.86,30.73,30.85,2300.0,16.7254,16.7254,16.655,16.72,2300.0
2011-09-13 11:10:00,30.88,30.93,30.85,30.92,4900.0,16.7363,16.7634,16.72,16.7579,4900.0
2011-09-13 11:15:00,30.92,30.95,30.89,30.89,1900.0,16.7579,16.7742,16.7417,16.7417,1900.0
2011-09-13 11:20:00,30.89,30.89,30.86,30.86,600.0,16.7417,16.7417,16.7254,16.7254,600.0
2011-09-13 11:25:00,30.86,30.86,30.71,30.82,2000.0,16.7254,16.7254,16.6441,16.7037,2000.0
2011-09-13 11:30:00,30.85,30.85,30.84,30.84,800.0,16.72,16.72,16.7146,16.7146,800.0
2011-09-13 11:35:00,30.85,30.9,30.85,30.9,300.0,16.72,16.7471,16.72,16.7471,300.0
2011-09-13 11:40:00,31.0,31.02,31.0,31.02,300.0,16.8013,16.8121,16.8013,16.8121,300.0
2011-09-13 11:45:00,31.05,31.09,30.95,30.95,900.0,16.8284,16.8501,16.7742,16.7742,900.0
2011-09-13 11:50:00,30.88,30.9,30.88,30.9,1200.0,16.7363,16.7471,16.7363,16.7471,1200.0
2011-09-13 11:55:00,31.01,31.01,31.01,31.01,100.0,16.8067,16.8067,16.8067,16.8067,100.0
2011-09-13 12:00:00,30.92,30.92,30.81,30.86,600.0,16.7579,16.7579,16.6983,16.7254,600.0
2011-09-13 12:05:00,30.86,30.99,30.85,30.99,1000.0,16.7254,16.7959,16.72,16.7959,1000.0
2011-09-13 12:10:00,30.99,30.99,30.99,30.99,0.0,16.7959,16.7959,16.7959,16.7959,0.0
2011-09-13 12:15:00,31.07,31.07,31.07,31.07,100.0,16.8392,16.8392,16.8392,16.8392,100.0
2011-09-13 12:20:00,31.08,31.11,31.06,31.06,500.0,16.8446,16.8609,16.8338,16.8338,500.0
2011-09-13 12:25:00,31.0,31.09,31.0,31.09,1500.0,16.8013,16.8501,16.8013,16.8501,1500.0
2011-09-13 12:30:00,31.07,31.07,31.0,31.0,1000.0,16.8392,16.8392,16.8013,16.8013,1000.0
2011-09-13 12:35:00,31.02,31.1,31.02,31.04,900.0,16.8121,16.8555,16.8121,16.823,900.0
2011-09-13 12:40:00,31.1,31.1,31.1,31.1,200.0,16.8555,16.8555,16.8555,16.8555,200.0
2011-09-13 12:45:00,31.09,31.09,31.09,31.09,400.0,16.8501,16.8501,16.8501,16.8501,400.0
2011-09-13 12:50:00,31.15,31.18,31.13,31.18,500.0,16.8826,16.8988,16.8717,16.8988,500.0
2011-09-13 12:55:00,31.17,31.19,31.17,31.19,600.0,16.8934,16.9043,16.8934,16.9043,600.0
2011-09-13 13:00:00,31.24,31.24,31.24,31.24,100.0,16.9314,16.9314,16.9314,16.9314,100.0
2011-09-13 13:05:00,31.28,31.33,31.28,31.3,2000.0,16.953,16.9801,16.953,16.9639,2000.0
2011-09-13 13:10:00,31.24,31.24,31.17,31.23,1300.0,16.9314,16.9314,16.8934,16.9259,1300.0
2011-09-13 13:15:00,31.25,31.25,31.14,31.16,3300.0,16.9368,16.9368,16.8772,16.888,3300.0
2011-09-13 13:20:00,31.19,31.19,31.16,31.18,2100.0,16.9043,16.9043,16.888,16.8988,2100.0
2011-09-13 13:25:00,31.18,31.21,31.18,31.21,200.0,16.8988,16.9151,16.8988,16.9151,200.0
2011-09-13 13:30:00,31.22,31.22,31.16,31.21,4200.0,16.9205,16.9205,16.888,16.9151,4200.0
2011-09-13 13:35:00,31.19,31.23,31.19,31.23,600.0,16.9043,16.9259,16.9043,16.9259,600.0
2011-09-13 13:40:00,31.2,31.26,31.19,31.26,500.0,16.9097,16.9422,16.9043,16.9422,500.0
2011-09-13 13:45:00,31.25,31.31,31.18,31.3,2400.0,16.9368,16.9693,16.8988,16.9639,2400.0
2011-09-13 13:50:00,31.31,31.37,31.28,31.37,1100.0,16.9693,17.0018,16.953,17.0018,1100.0
2011-09-13 13:55:00,31.35,31.35,31.23,31.3,2700.0,16.991,16.991,16.9259,16.9639,2700.0
2011-09-13 14:00:00,31.3,31.36,31.3,31.36,400.0,16.9639,16.9964,16.9639,16.9964,400.0
2011-09-13 14:05:00,31.32,31.34,31.32,31.33,600.0,16.9747,16.9856,16.9747,16.9801,600.0
2011-09-13 14:10:00,31.35,31.36,31.29,31.34,1500.0,16.991,16.9964,16.9585,16.9856,1500.0
2011-09-13 14:15:00,31.32,31.35,31.32,31.35,300.0,16.9747,16.991,16.9747,16.991,300.0
2011-09-13 14:20:00,31.34,31.44,31.34,31.42,1400.0,16.9856,17.0398,16.9856,17.0289,1400.0
2011-09-13 14:25:00,31.44,31.49,31.44,31.49,900.0,17.0398,17.0669,17.0398,17.0669,900.0
2011-09-13 14:30:00,31.49,31.5,31.46,31.46,900.0,17.0669,17.0723,17.0506,17.0506,900.0
2011-09-13 14:35:00,31.45,31.46,31.41,31.41,700.0,17.0452,17.0506,17.0235,17.0235,700.0
2011-09-13 14:40:00,31.42,31.42,31.41,31.41,200.0,17.0289,17.0289,17.0235,17.0235,200.0
2011-09-13 14:45:00,31.35,31.46,31.29,31.37,8600.0,16.991,17.0506,16.9585,17.0018,8600.0
2011-09-13 14:50:00,31.42,31.42,31.42,31.42,100.0,17.0289,17.0289,17.0289,17.0289,100.0
2011-09-13 14:55:00,31.38,31.5,31.36,31.44,2900.0,17.0072,17.0723,16.9964,17.0398,2900.0
2011-09-13 15:00:00,31.46,31.49,31.43,31.49,1300.0,17.0506,17.0669,17.0343,17.0669,1300.0
2011-09-13 15:05:00,31.48,31.49,31.43,31.43,800.0,17.0614,17.0669,17.0343,17.0343,800.0
2011-09-13 15:10:00,31.44,31.44,31.4,31.43,600.0,17.0398,17.0398,17.0181,17.0343,600.0
2011-09-13 15:15:00,31.42,31.42,31.24,31.24,1700.0,17.0289,17.0289,16.9314,16.9314,1700.0
2011-09-13 15:20:00,31.2,31.24,31.17,31.22,2400.0,16.9097,16.9314,16.8934,16.9205,2400.0
2011-09-13 15:25:00,31.26,31.42,31.19,31.42,1600.0,16.9422,17.0289,16.9043,17.0289,1600.0
2011-09-13 15:30:00,31.43,31.52,31.43,31.48,5000.0,17.0343,17.0831,17.0343,17.0614,5000.0
2011-09-13 15:35:00,31.49,31.51,31.44,31.51,4100.0,17.0669,17.0777,17.0398,17.0777,4100.0
2011-09-13 15:40:00,31.49,31.53,31.44,31.51,3200.0,17.0669,17.0885,17.0398,17.0777,3200.0
2011-09-13 15:45:00,31.51,31.58,31.49,31.52,4000.0,17.0777,17.1156,17.0669,17.0831,4000.0
2011-09-13 15:50:00,31.51,31.54,31.43,31.46,3400.0,17.0777,17.094,17.0343,17.0506,3400.0
2011-09-13 15:55:00,31.46,31.54,31.46,31.5,7000.0,17.0506,17.094,17.0506,17.0723,7000.0
2011-09-14 09:30:00,31.75,31.75,31.57,31.69,1700.0,17.2078,17.2078,17.1102,17.1753,1700.0
2011-09-14 09:35:00,31.69,31.73,31.57,31.68,2900.0,17.1753,17.1969,17.1102,17.1698,2900.0
2011-09-14 09:40:00,31.69,31.73,31.56,31.66,2900.0,17.1753,17.1969,17.1048,17.159,2900.0
2011-09-14 09:45:00,31.69,31.95,31.69,31.86,1300.0,17.1753,17.3162,17.1753,17.2674,1300.0
2011-09-14 09:50:00,31.86,31.86,31.68,31.73,2400.0,17.2674,17.2674,17.1698,17.1969,2400.0
2011-09-14 09:55:00,31.73,31.84,31.71,31.77,7700.0,17.1969,17.2566,17.1861,17.2186,7700.0
2011-09-14 10:00:00,31.75,31.75,31.66,31.68,2500.0,17.2078,17.2078,17.159,17.1698,2500.0
2011-09-14 10:05:00,31.65,31.7,31.64,31.67,500.0,17.1536,17.1807,17.1482,17.1644,500.0
2011-09-14 10:10:00,31.69,31.74,31.69,31.7,600.0,17.1753,17.2024,17.1753,17.1807,600.0
2011-09-14 10:15:00,31.65,31.65,31.38,31.38,3600.0,17.1536,17.1536,17.0072,17.0072,3600.0
2011-09-14 10:20:00,31.41,31.41,31.28,31.41,2600.0,17.0235,17.0235,16.953,17.0235,2600.0
2011-09-14 10:25:00,31.5,31.5,31.4,31.4,1700.0,17.0723,17.0723,17.0181,17.0181,1700.0
2011-09-14 10:30:00,31.4,31.42,31.35,31.42,1800.0,17.0181,17.0289,16.991,17.0289,1800.0
2011-09-14 10:35:00,31.47,31.52,31.44,31.52,1800.0,17.056,17.0831,17.0398,17.0831,1800.0
2011-09-14 10:40:00,31.51,31.51,31.46,31.46,500.0,17.0777,17.0777,17.0506,17.0506,500.0
2011-09-14 10:45:00,31.46,31.47,31.36,31.36,1000.0,17.0506,17.056,16.9964,16.9964,1000.0
2011-09-14 10:50:00,31.4,31.53,31.4,31.53,1700.0,17.0181,17.0885,17.0181,17.0885,1700.0
2011-09-14 10:55:00,31.51,31.52,31.44,31.52,3400.0,17.0777,17.0831,17.0398,17.0831,3400.0
2011-09-14 11:00:00,31.43,31.47,31.43,31.47,400.0,17.0343,17.056,17.0343,17.056,400.0
2011-09-14 11:05:00,31.53,31.7,31.53,31.69,1100.0,17.0885,17.1807,17.0885,17.1753,1100.0
2011-09-14 11:10:00,31.61,31.61,31.59,31.59,200.0,17.1319,17.1319,17.1211,17.1211,200.0
2011-09-14 11:15:00,31.6,31.62,31.59,31.62,300.0,17.1265,17.1373,17.1211,17.1373,300.0
2011-09-14 11:20:00,31.49,31.49,31.49,31.49,600.0,17.0669,17.0669,17.0669,17.0669,600.0
2011-09-14 11:25:00,31.5,31.5,31.5,31.5,100.0,17.0723,17.0723,17.0723,17.0723,100.0
2011-09-14 11:30:00,31.53,31.58,31.53,31.58,600.0,17.0885,17.1156,17.0885,17.1156,600.0
2011-09-14 11:35:00,31.57,31.63,31.55,31.63,1800.0,17.1102,17.1427,17.0994,17.1427,1800.0
2011-09-14 11:40:00,31.65,31.66,31.6,31.66,1100.0,17.1536,17.159,17.1265,17.159,1100.0
2011-09-14 11:45:00,31.63,31.64,31.63,31.64,300.0,17.1427,17.1482,17.1427,17.1482,300.0
2011-09-14 11:50:00,31.65,31.71,31.65,31.69,900.0,17.1536,17.1861,17.1536,17.1753,900.0
2011-09-14 11:55:00,31.72,31.74,31.68,31.71,1900.0,17.1915,17.2024,17.1698,17.1861,1900.0
2011-09-14 12:00:00,31.71,31.71,31.6,31.61,1800.0,17.1861,17.1861,17.1265,17.1319,1800.0
2011-09-14 12:05:00,31.61,31.61,31.61,31.61,0.0,17.1319,17.1319,17.1319,17.1319,0.0
2011-09-14 12:10:00,31.45,31.49,31.45,31.48,700.0,17.0452,17.0669,17.0452,17.0614,700.0
2011-09-14 12:15:00,31.45,31.49,31.45,31.45,300.0,17.0452,17.0669,17.0452,17.0452,300.0
2011-09-14 12:20:00,31.4,31.4,31.39,31.39,200.0,17.0181,17.0181,17.0127,17.0127,200.0
2011-09-14 12:25:00,31.42,31.42,31.42,31.42,300.0,17.0289,17.0289,17.0289,17.0289,300.0
2011-09-14 12:30:00,31.43,31.43,31.43,31.43,400.0,17.0343,17.0343,17.0343,17.0343,400.0
2011-09-14 12:35:00,31.44,31.45,31.44,31.44,500.0,17.0398,17.0452,17.0398,17.0398,500.0
2011-09-14 12:40:00,31.49,31.52,31.49,31.52,300.0,17.0669,17.0831,17.0669,17.0831,300.0
2011-09-14 12:45:00,31.51,31.51,31.44,31.44,700.0,17.0777,17.0777,17.0398,17.0398,700.0
2011-09-14 12:50:00,31.4,31.4,31.3,31.3,1000.0,17.0181,17.0181,16.9639,16.9639,1000.0
2011-09-14 12:55:00,31.34,31.43,31.34,31.38,600.0,16.9856,17.0343,16.9856,17.0072,600.0
2011-09-14 13:00:00,31.39,31.39,31.36,31.36,400.0,17.0127,17.0127,16.9964,16.9964,400.0
2011-09-14 13:05:00,31.37,31.38,31.37,31.38,200.0,17.0018,17.0072,17.0018,17.0072,200.0
2011-09-14 13:10:00,31.38,31.38,31.37,31.37,300.0,17.0072,17.0072,17.0018,17.0018,300.0
2011-09-14 13:15:00,31.34,31.37,31.33,31.37,900.0,16.9856,17.0018,16.9801,17.0018,900.0
2011-09-14 13:20:00,31.32,31.32,31.3,31.32,1000.0,16.9747,16.9747,16.9639,16.9747,1000.0
2011-09-14 13:25:00,31.34,31.34,31.2,31.27,1800.0,16.9856,16.9856,16.9097,16.9476,1800.0
2011-09-14 13:30:00,31.3,31.3,31.3,31.3,100.0,16.9639,16.9639,16.9639,16.9639,100.0
2011-09-14 13:35:00,31.32,31.41,31.32,31.41,800.0,16.9747,17.0235,16.9747,17.0235,800.0
2011-09-14 13:40:00,31.43,31.44,31.43,31.44,300.0,17.0343,17.0398,17.0343,17.0398,300.0
2011-09-14 13:45:00,31.35,31.35,31.33,31.35,500.0,16.991,16.991,16.9801,16.991,500.0
2011-09-14 13:50:00,31.41,31.42,31.41,31.41,900.0,17.0235,17.0289,17.0235,17.0235,900.0
2011-09-14 13:55:00,31.4,31.4,31.28,31.28,500.0,17.0181,17.0181,16.953,16.953,500.0
2011-09-14 14:00:00,31.3,31.43,31.3,31.43,1000.0,16.9639,17.0343,16.9639,17.0343,1000.0
2011-09-14 14:05:00,31.47,31.56,31.47,31.56,2100.0,17.056,17.1048,17.056,17.1048,2100.0
2011-09-14 14:10:00,31.51,31.51,31.47,31.47,700.0,17.0777,17.0777,17.056,17.056,700.0
2011-09-14 14:15:00,31.44,31.55,31.44,31.55,1100.0,17.0398,17.0994,17.0398,17.0994,1100.0
2011-09-14 14:20:00,31.53,31.53,31.53,31.53,200.0,17.0885,17.0885,17.0885,17.0885,200.0
2011-09-14 14:25:00,31.45,31.51,31.43,31.43,400.0,17.0452,17.0777,17.0343,17.0343,400.0
2011-09-14 14:30:00,31.42,31.43,31.42,31.43,200.0,17.0289,17.0343,17.0289,17.0343,200.0
2011-09-14 14:35:00,31.44,31.44,31.44,31.44,300.0,17.0398,17.0398,17.0398,17.0398,300.0
2011-09-14 14:40:00,31.44,31.44,31.44,31.44,0.0,17.0398,17.0398,17.0398,17.0398,0.0
2011-09-14 14:45:00,31.46,31.46,31.46,31.46,100.0,17.0506,17.0506,17.0506,17.0506,100.0
2011-09-14 14:50:00,31.47,31.47,31.47,31.47,700.0,17.056,17.056,17.056,17.056,700.0
2011-09-14 14:55:00,31.48,31.57,31.48,31.57,700.0,17.0614,17.1102,17.0614,17.1102,700.0
2011-09-14 15:00:00,31.58,31.64,31.58,31.64,700.0,17.1156,17.1482,17.1156,17.1482,700.0
2011-09-14 15:05:00,31.65,31.7,31.65,31.7,900.0,17.1536,17.1807,17.1536,17.1807,900.0
2011-09-14 15:10:00,31.69,31.71,31.67,31.67,1400.0,17.1753,17.1861,17.1644,17.1644,1400.0
2011-09-14 15:15:00,31.66,31.71,31.66,31.71,800.0,17.159,17.1861,17.159,17.1861,800.0
2011-09-14 15:20:00,31.71,31.71,31.62,31.69,1800.0,17.1861,17.1861,17.1373,17.1753,1800.0
2011-09-14 15:25:00,31.69,31.85,31.69,31.83,2900.0,17.1753,17.262,17.1753,17.2511,2900.0
2011-09-14 15:30:00,31.8,31.9,31.72,31.72,2300.0,17.2349,17.2891,17.1915,17.1915,2300.0
2011-09-14 15:35:00,31.72,31.8,31.71,31.8,2800.0,17.1915,17.2349,17.1861,17.2349,2800.0
2011-09-14 15:40:00,31.74,31.78,31.6,31.61,1800.0,17.2024,17.224,17.1265,17.1319,1800.0
2011-09-14 15:45:00,31.64,31.7,31.54,31.58,4500.0,17.1482,17.1807,17.094,17.1156,4500.0
2011-09-14 15:50:00,31.6,31.69,31.6,31.61,2700.0,17.1265,17.1753,17.1265,17.1319,2700.0
2011-09-14 15:55:00,31.62,31.62,31.51,31.55,11700.0,17.1373,17.1373,17.0777,17.0994,11700.0
2011-09-15 09:30:00,31.88,31.88,31.88,31.88,2000.0,17.2782,17.2782,17.2782,17.2782,2000.0
2011-09-15 09:35:00,31.78,31.78,31.74,31.74,300.0,17.224,17.224,17.2024,17.2024,300.0
2011-09-15 09:40:00,31.74,31.74,31.74,31.74,0.0,17.2024,17.2024,17.2024,17.2024,0.0
2011-09-15 09:45:00,31.74,31.85,31.66,31.85,1800.0,17.2024,17.262,17.159,17.262,1800.0
2011-09-15 09:50:00,31.85,31.85,31.85,31.85,0.0,17.262,17.262,17.262,17.262,0.0
2011-09-15 09:55:00,31.7,31.72,31.7,31.72,400.0,17.1807,17.1915,17.1807,17.1915,400.0
2011-09-15 10:00:00,31.7,31.86,31.7,31.85,1000.0,17.1807,17.2674,17.1807,17.262,1000.0
2011-09-15 10:05:00,31.96,31.96,31.74,31.74,1000.0,17.3216,17.3216,17.2024,17.2024,1000.0
2011-09-15 10:10:00,31.79,31.82,31.79,31.82,200.0,17.2295,17.2457,17.2295,17.2457,200.0
2011-09-15 10:15:00,31.74,31.74,31.74,31.74,100.0,17.2024,17.2024,17.2024,17.2024,100.0
2011-09-15 10:20:00,31.77,31.77,31.77,31.77,100.0,17.2186,17.2186,17.2186,17.2186,100.0
2011-09-15 10:25:00,31.75,31.75,31.62,31.62,500.0,17.2078,17.2078,17.1373,17.1373,500.0
2011-09-15 10:30:00,31.6,31.6,31.46,31.46,700.0,17.1265,17.1265,17.0506,17.0506,700.0
2011-09-15 10:35:00,31.45,31.45,31.39,31.39,300.0,17.0452,17.0452,17.0127,17.0127,300.0
2011-09-15 10:40:00,31.39,31.39,31.39,31.39,0.0,17.0127,17.0127,17.0127,17.0127,0.0
2011-09-15 10:45:00,31.44,31.44,31.44,31.44,100.0,17.0398,17.0398,17.0398,17.0398,100.0
2011-09-15 10:50:00,31.43,31.48,31.43,31.48,400.0,17.0343,17.0614,17.0343,17.0614,400.0
2011-09-15 10:55:00,31.48,31.48,31.47,31.47,300.0,17.0614,17.0614,17.056,17.056,300.0
2011-09-15 11:00:00,31.44,31.49,31.44,31.49,600.0,17.0398,17.0669,17.0398,17.0669,600.0
2011-09-15 11:05:00,31.5,31.51,31.5,31.51,400.0,17.0723,17.0777,17.0723,17.0777,400.0
2011-09-15 11:10:00,31.51,31.51,31.51,31.51,0.0,17.0777,17.0777,17.0777,17.0777,0.0
2011-09-15 11:15:00,31.49,31.52,31.47,31.52,400.0,17.0669,17.0831,17.056,17.0831,400.0
2011-09-15 11:20:00,31.52,31.52,31.52,31.52,0.0,17.0831,17.0831,17.0831,17.0831,0.0
2011-09-15 11:25:00,31.5,31.5,31.5,31.5,100.0,17.0723,17.0723,17.0723,17.0723,100.0
2011-09-15 11:30:00,31.56,31.57,31.56,31.57,300.0,17.1048,17.1102,17.1048,17.1102,300.0
2011-09-15 11:35:00,31.6,31.63,31.6,31.6,1000.0,17.1265,17.1427,17.1265,17.1265,1000.0
2011-09-15 11:40:00,31.6,31.6,31.51,31.57,1900.0,17.1265,17.1265,17.0777,17.1102,1900.0
2011-09-15 11:45:00,31.57,31.57,31.57,31.57,100.0,17.1102,17.1102,17.1102,17.1102,100.0
2011-09-15 11:50:00,31.52,31.52,31.52,31.52,100.0,17.0831,17.0831,17.0831,17.0831,100.0
2011-09-15 11:55:00,31.52,31.52,31.5,31.5,300.0,17.0831,17.0831,17.0723,17.0723,300.0
2011-09-15 12:00:00,31.53,31.53,31.53,31.53,100.0,17.0885,17.0885,17.0885,17.0885,100.0
2011-09-15 12:05:00,31.49,31.53,31.49,31.53,200.0,17.0669,17.0885,17.0669,17.0885,200.0
2011-09-15 12:10:00,31.56,31.56,31.52,31.52,200.0,17.1048,17.1048,17.0831,17.0831,200.0
2011-09-15 12:15:00,31.52,31.52,31.52,31.52,0.0,17.0831,17.0831,17.0831,17.0831,0.0
2011-09-15 12:20:00,31.52,31.52,31.52,31.52,0.0,17.0831,17.0831,17.0831,17.0831,0.0
2011-09-15 12:25:00,31.55,31.55,31.48,31.48,500.0,17.0994,17.0994,17.0614,17.0614,500.0
2011-09-15 12:30:00,31.58,31.58,31.58,31.58,100.0,17.1156,17.1156,17.1156,17.1156,100.0
2011-09-15 12:35:00,31.6,31.65,31.57,31.6,1300.0,17.1265,17.1536,17.1102,17.1265,1300.0
2011-09-15 12:40:00,31.58,31.58,31.58,31.58,200.0,17.1156,17.1156,17.1156,17.1156,200.0
2011-09-15 12:45:00,31.58,31.58,31.58,31.58,0.0,17.1156,17.1156,17.1156,17.1156,0.0
2011-09-15 12:50:00,31.57,31.57,31.57,31.57,200.0,17.1102,17.1102,17.1102,17.1102,200.0
2011-09-15 12:55:00,31.54,31.58,31.54,31.58,200.0,17.094,17.1156,17.094,17.1156,200.0
2011-09-15 13:00:00,31.58,31.58,31.58,31.58,0.0,17.1156,17.1156,17.1156,17.1156,0.0
2011-09-15 13:05:00,31.56,31.57,31.56,31.57,300.0,17.1048,17.1102,17.1048,17.1102,300.0
2011-09-15 13:10:00,31.57,31.6,31.57,31.6,300.0,17.1102,17.1265,17.1102,17.1265,300.0
2011-09-15 13:15:00,31.57,31.57,31.56,31.56,200.0,17.1102,17.1102,17.1048,17.1048,200.0
2011-09-15 13:20:00,31.56,31.56,31.56,31.56,0.0,17.1048,17.1048,17.1048,17.1048,0.0
2011-09-15 13:25:00,31.6,31.6,31.53,31.53,1300.0,17.1265,17.1265,17.0885,17.0885,1300.0
2011-09-15 13:30:00,31.53,31.53,31.5,31.52,800.0,17.0885,17.0885,17.0723,17.0831,800.0
2011-09-15 13:35:00,31.51,31.51,31.51,31.51,400.0,17.0777,17.0777,17.0777,17.0777,400.0
2011-09-15 13:40:00,31.49,31.51,31.49,31.51,200.0,17.0669,17.0777,17.0669,17.0777,200.0
2011-09-15 13:45:00,31.53,31.54,31.49,31.51,600.0,17.0885,17.094,17.0669,17.0777,600.0
2011-09-15 13:50:00,31.5,31.61,31.5,31.6,1500.0,17.0723,17.1319,17.0723,17.1265,1500.0
2011-09-15 13:55:00,31.59,31.6,31.58,31.6,500.0,17.1211,17.1265,17.1156,17.1265,500.0
2011-09-15 14:00:00,31.6,31.6,31.6,31.6,1100.0,17.1265,17.1265,17.1265,17.1265,1100.0
2011-09-15 14:05:00,31.57,31.61,31.53,31.6,3600.0,17.1102,17.1319,17.0885,17.1265,3600.0
2011-09-15 14:10:00,31.6,31.63,31.58,31.62,2100.0,17.1265,17.1427,17.1156,17.1373,2100.0
2011-09-15 14:15:00,31.59,31.6,31.55,31.6,900.0,17.1211,17.1265,17.0994,17.1265,900.0
2011-09-15 14:20:00,31.57,31.57,31.51,31.51,500.0,17.1102,17.1102,17.0777,17.0777,500.0
2011-09-15 14:25:00,31.51,31.51,31.51,31.51,100.0,17.0777,17.0777,17.0777,17.0777,100.0
2011-09-15 14:30:00,31.51,31.54,31.51,31.54,600.0,17.0777,17.094,17.0777,17.094,600.0
2011-09-15 14:35:00,31.54,31.55,31.46,31.54,2500.0,17.094,17.0994,17.0506,17.094,2500.0
2011-09-15 14:40:00,31.5,31.52,31.5,31.52,300.0,17.0723,17.0831,17.0723,17.0831,300.0
2011-09-15 14:45:00,31.5,31.5,31.45,31.45,500.0,17.0723,17.0723,17.0452,17.0452,500.0
2011-09-15 14:50:00,31.52,31.52,31.52,31.52,100.0,17.0831,17.0831,17.0831,17.0831,100.0
2011-09-15 14:55:00,31.51,31.52,31.49,31.49,2200.0,17.0777,17.0831,17.0669,17.0669,2200.0
2011-09-15 15:00:00,31.5,31.5,31.5,31.5,100.0,17.0723,17.0723,17.0723,17.0723,100.0
2011-09-15 15:05:00,31.49,31.51,31.49,31.51,300.0,17.0669,17.0777,17.0669,17.0777,300.0
2011-09-15 15:10:00,31.45,31.51,31.45,31.46,1500.0,17.0452,17.0777,17.0452,17.0506,1500.0
2011-09-15 15:15:00,31.49,31.49,31.41,31.41,800.0,17.0669,17.0669,17.0235,17.0235,800.0
2011-09-15 15:20:00,31.36,31.37,31.36,31.37,200.0,16.9964,17.0018,16.9964,17.0018,200.0
2011-09-15 15:25:00,31.37,31.39,31.29,31.32,2300.0,17.0018,17.0127,16.9585,16.9747,2300.0
2011-09-15 15:30:00,31.37,31.44,31.34,31.44,1500.0,17.0018,17.0398,16.9856,17.0398,1500.0
2011-09-15 15:35:00,31.38,31.4,31.34,31.4,2500.0,17.0072,17.0181,16.9856,17.0181,2500.0
2011-09-15 15:40:00,31.41,31.44,31.31,31.39,3000.0,17.0235,17.0398,16.9693,17.0127,3000.0
2011-09-15 15:45:00,31.42,31.46,31.32,31.38,3700.0,17.0289,17.0506,16.9747,17.0072,3700.0
2011-09-15 15:50:00,31.4,31.41,31.38,31.38,3100.0,17.0181,17.0235,17.0072,17.0072,3100.0
2011-09-15 15:55:00,31.42,31.47,31.4,31.47,8200.0,17.0289,17.056,17.0181,17.056,8200.0
2011-09-16 09:30:00,31.73,31.77,31.63,31.74,28900.0,17.1969,17.2186,17.1427,17.2024,28900.0
2011-09-16 09:35:00,31.74,31.75,31.69,31.69,1700.0,17.2024,17.2078,17.1753,17.1753,1700.0
2011-09-16 09:40:00,31.7,31.74,31.7,31.7,600.0,17.1807,17.2024,17.1807,17.1807,600.0
2011-09-16 09:45:00,31.7,31.72,31.7,31.72,700.0,17.1807,17.1915,17.1807,17.1915,700.0
2011-09-16 09:50:00,31.72,31.72,31.72,31.72,0.0,17.1915,17.1915,17.1915,17.1915,0.0
2011-09-16 09:55:00,31.7,31.7,31.68,31.68,700.0,17.1807,17.1807,17.1698,17.1698,700.0
2011-09-16 10:00:00,31.59,31.59,31.59,31.59,500.0,17.1211,17.1211,17.1211,17.1211,500.0
2011-09-16 10:05:00,31.55,31.6,31.47,31.47,4300.0,17.0994,17.1265,17.056,17.056,4300.0
2011-09-16 10:10:00,31.5,31.58,31.5,31.58,500.0,17.0723,17.1156,17.0723,17.1156,500.0
2011-09-16 10:15:00,31.61,31.61,31.61,31.61,100.0,17.1319,17.1319,17.1319,17.1319,100.0
2011-09-16 10:20:00,31.56,31.56,31.37,31.45,6400.0,17.1048,17.1048,17.0018,17.0452,6400.0
2011-09-16 10:25:00,31.44,31.49,31.38,31.38,1100.0,17.0398,17.0669,17.0072,17.0072,1100.0
2011-09-16 10:30:00,31.31,31.31,31.26,31.28,400.0,16.9693,16.9693,16.9422,16.953,400.0
2011-09-16 10:35:00,31.27,31.33,31.27,31.33,700.0,16.9476,16.9801,16.9476,16.9801,700.0
2011-09-16 10:40:00,31.34,31.34,31.25,31.25,2400.0,16.9856,16.9856,16.9368,16.9368,2400.0
2011-09-16 10:45:00,31.25,31.25,31.14,31.16,7200.0,16.9368,16.9368,16.8772,16.888,7200.0
2011-09-16 10:50:00,31.15,31.16,31.03,31.03,2700.0,16.8826,16.888,16.8175,16.8175,2700.0
2011-09-16 10:55:00,31.0,31.06,30.85,31.01,5000.0,16.8013,16.8338,16.72,16.8067,5000.0
2011-09-16 11:00:00,31.02,31.14,31.0,31.07,2600.0,16.8121,16.8772,16.8013,16.8392,2600.0
2011-09-16 11:05:00,31.1,31.1,31.03,31.03,1600.0,16.8555,16.8555,16.8175,16.8175,1600.0
2011-09-16 11:10:00,31.01,31.04,30.98,30.98,1800.0,16.8067,16.823,16.7905,16.7905,1800.0
2011-09-16 11:15:00,31.0,31.0,30.84,30.84,1900.0,16.8013,16.8013,16.7146,16.7146,1900.0
2011-09-16 11:20:00,30.83,30.83,30.69,30.75,4600.0,16.7092,16.7092,16.6333,16.6658,4600.0
2011-09-16 11:25:00,30.74,30.83,30.71,30.83,1400.0,16.6604,16.7092,16.6441,16.7092,1400.0
2011-09-16 11:30:00,30.84,30.84,30.6,30.71,3000.0,16.7146,16.7146,16.5845,16.6441,3000.0
2011-09-16 11:35:00,30.72,30.72,30.59,30.6,1400.0,16.6495,16.6495,16.5791,16.5845,1400.0
2011-09-16 11:40:00,30.61,30.82,30.61,30.81,5400.0,16.5899,16.7037,16.5899,16.6983,5400.0
2011-09-16 11:45:00,30.84,30.84,30.73,30.73,1700.0,16.7146,16.7146,16.655,16.655,1700.0
2011-09-16 11:50:00,30.73,30.85,30.73,30.84,3200.0,16.655,16.72,16.655,16.7146,3200.0
2011-09-16 11:55:00,30.85,30.85,30.76,30.76,2000.0,16.72,16.72,16.6712,16.6712,2000.0
2011-09-16 12:00:00,30.75,30.82,30.74,30.75,3000.0,16.6658,16.7037,16.6604,16.6658,3000.0
2011-09-16 12:05:00,30.73,30.73,30.68,30.71,1100.0,16.655,16.655,16.6279,16.6441,1100.0
2011-09-16 12:10:00,30.7,30.7,30.6,30.64,3700.0,16.6387,16.6387,16.5845,16.6062,3700.0
2011-09-16 12:15:00,30.65,30.65,30.57,30.57,2300.0,16.6116,16.6116,16.5682,16.5682,2300.0
2011-09-16 12:20:00,30.57,30.6,30.57,30.58,3300.0,16.5682,16.5845,16.5682,16.5737,3300.0
2011-09-16 12:25:00,30.61,30.74,30.6,30.74,2700.0,16.5899,16.6604,16.5845,16.6604,2700.0
2011-09-16 12:30:00,30.72,30.73,30.68,30.68,1700.0,16.6495,16.655,16.6279,16.6279,1700.0
2011-09-16 12:35:00,30.71,30.77,30.69,30.76,1500.0,16.6441,16.6766,16.6333,16.6712,1500.0
2011-09-16 12:40:00,30.76,30.86,30.74,30.77,4600.0,16.6712,16.7254,16.6604,16.6766,4600.0
2011-09-16 12:45:00,30.75,30.79,30.75,30.79,300.0,16.6658,16.6875,16.6658,16.6875,300.0
2011-09-16 12:50:00,30.87,30.91,30.83,30.83,1000.0,16.7308,16.7525,16.7092,16.7092,1000.0
2011-09-16 12:55:00,30.83,30.83,30.83,30.83,0.0,16.7092,16.7092,16.7092,16.7092,0.0
2011-09-16 13:00:00,30.83,30.83,30.79,30.79,1000.0,16.7092,16.7092,16.6875,16.6875,1000.0
2011-09-16 13:05:00,30.82,30.82,30.82,30.82,100.0,16.7037,16.7037,16.7037,16.7037,100.0
2011-09-16 13:10:00,30.83,30.83,30.83,30.83,100.0,16.7092,16.7092,16.7092,16.7092,100.0
2011-09-16 13:15:00,30.82,30.82,30.82,30.82,200.0,16.7037,16.7037,16.7037,16.7037,200.0
2011-09-16 13:20:00,30.83,30.83,30.8,30.83,600.0,16.7092,16.7092,16.6929,16.7092,600.0
2011-09-16 13:25:00,30.83,30.92,30.83,30.92,1200.0,16.7092,16.7579,16.7092,16.7579,1200.0
2011-09-16 13:30:00,30.89,30.89,30.84,30.84,1000.0,16.7417,16.7417,16.7146,16.7146,1000.0
2011-09-16 13:35:00,30.82,30.82,30.73,30.73,400.0,16.7037,16.7037,16.655,16.655,400.0
2011-09-16 13:40:00,30.76,30.77,30.76,30.77,600.0,16.6712,16.6766,16.6712,16.6766,600.0
2011-09-16 13:45:00,30.79,30.79,30.77,30.77,800.0,16.6875,16.6875,16.6766,16.6766,800.0
2011-09-16 13:50:00,30.79,30.79,30.77,30.77,400.0,16.6875,16.6875,16.6766,16.6766,400.0
2011-09-16 13:55:00,30.79,30.85,30.76,30.83,1200.0,16.6875,16.72,16.6712,16.7092,1200.0
2011-09-16 14:00:00,30.8,30.85,30.79,30.81,1700.0,16.6929,16.72,16.6875,16.6983,1700.0
2011-09-16 14:05:00,30.85,30.88,30.82,30.88,600.0,16.72,16.7363,16.7037,16.7363,600.0
2011-09-16 14:10:00,30.86,30.86,30.84,30.84,1400.0,16.7254,16.7254,16.7146,16.7146,1400.0
2011-09-16 14:15:00,30.85,30.86,30.85,30.86,400.0,16.72,16.7254,16.72,16.7254,400.0
2011-09-16 14:20:00,30.83,30.85,30.83,30.85,400.0,16.7092,16.72,16.7092,16.72,400.0
2011-09-16 14:25:00,30.86,30.86,30.86,30.86,100.0,16.7254,16.7254,16.7254,16.7254,100.0
2011-09-16 14:30:00,30.88,30.92,30.88,30.92,400.0,16.7363,16.7579,16.7363,16.7579,400.0
2011-09-16 14:35:00,31.02,31.05,30.89,30.89,4000.0,16.8121,16.8284,16.7417,16.7417,4000.0
2011-09-16 14:40:00,30.91,30.92,30.81,30.88,5600.0,16.7525,16.7579,16.6983,16.7363,5600.0
2011-09-16 14:45:00,30.88,30.99,30.88,30.99,1500.0,16.7363,16.7959,16.7363,16.7959,1500.0
2011-09-16 14:50:00,30.97,30.97,30.97,30.97,100.0,16.785,16.785,16.785,16.785,100.0
2011-09-16 14:55:00,31.05,31.05,31.04,31.04,400.0,16.8284,16.8284,16.823,16.823,400.0
2011-09-16 15:00:00,31.03,31.09,31.03,31.06,1400.0,16.8175,16.8501,16.8175,16.8338,1400.0
2011-09-16 15:05:00,31.05,31.09,31.05,31.06,1200.0,16.8284,16.8501,16.8284,16.8338,1200.0
2011-09-16 15:10:00,31.07,31.14,31.07,31.14,800.0,16.8392,16.8772,16.8392,16.8772,800.0
2011-09-16 15:15:00,31.14,31.14,31.08,31.12,1100.0,16.8772,16.8772,16.8446,16.8663,1100.0
2011-09-16 15:20:00,31.17,31.23,31.14,31.19,5300.0,16.8934,16.9259,16.8772,16.9043,5300.0
2011-09-16 15:25:00,31.17,31.26,31.14,31.22,5400.0,16.8934,16.9422,16.8772,16.9205,5400.0
2011-09-16 15:30:00,31.23,31.34,31.23,31.31,5200.0,16.9259,16.9856,16.9259,16.9693,5200.0
2011-09-16 15:35:00,31.31,31.35,31.3,31.31,6200.0,16.9693,16.991,16.9639,16.9693,6200.0
2011-09-16 15:40:00,31.31,31.45,31.3,31.43,5100.0,16.9693,17.0452,16.9639,17.0343,5100.0
2011-09-16 15:45:00,31.45,31.7,31.44,31.55,47400.0,17.0452,17.1807,17.0398,17.0994,47400.0
2011-09-16 15:50:00,31.55,31.57,31.49,31.5,13100.0,17.0994,17.1102,17.0669,17.0723,13100.0
2011-09-16 15:55:00,31.51,31.6,31.44,31.56,33900.0,17.0777,17.1265,17.0398,17.1048,33900.0
2011-09-19 09:30:00,31.02,31.02,30.69,30.69,3000.0,16.8121,16.8121,16.6333,16.6333,3000.0
2011-09-19 09:35:00,30.7,30.74,30.65,30.71,4600.0,16.6387,16.6604,16.6116,16.6441,4600.0
2011-09-19 09:40:00,30.78,30.78,30.7,30.73,1200.0,16.6821,16.6821,16.6387,16.655,1200.0
2011-09-19 09:45:00,30.7,30.72,30.7,30.72,2200.0,16.6387,16.6495,16.6387,16.6495,2200.0
2011-09-19 09:50:00,30.76,30.81,30.76,30.81,600.0,16.6712,16.6983,16.6712,16.6983,600.0
2011-09-19 09:55:00,30.79,30.84,30.77,30.79,700.0,16.6875,16.7146,16.6766,16.6875,700.0
2011-09-19 10:00:00,30.76,30.92,30.74,30.88,2600.0,16.6712,16.7579,16.6604,16.7363,2600.0
2011-09-19 10:05:00,30.94,31.1,30.94,31.1,1200.0,16.7688,16.8555,16.7688,16.8555,1200.0
2011-09-19 10:10:00,31.0,31.0,30.84,30.84,200.0,16.8013,16.8013,16.7146,16.7146,200.0
2011-09-19 10:15:00,30.83,30.83,30.81,30.81,200.0,16.7092,16.7092,16.6983,16.6983,200.0
2011-09-19 10:20:00,30.8,30.91,30.77,30.91,1300.0,16.6929,16.7525,16.6766,16.7525,1300.0
2011-09-19 10:25:00,31.03,31.03,31.01,31.01,1200.0,16.8175,16.8175,16.8067,16.8067,1200.0
2011-09-19 10:30:00,31.06,31.06,31.06,31.06,100.0,16.8338,16.8338,16.8338,16.8338,100.0
2011-09-19 10:35:00,31.06,31.06,31.06,31.06,200.0,16.8338,16.8338,16.8338,16.8338,200.0
2011-09-19 10:40:00,30.95,30.99,30.95,30.99,300.0,16.7742,16.7959,16.7742,16.7959,300.0
2011-09-19 10:45:00,30.99,31.02,30.99,31.01,400.0,16.7959,16.8121,16.7959,16.8067,400.0
2011-09-19 10:50:00,31.02,31.08,31.02,31.08,900.0,16.8121,16.8446,16.8121,16.8446,900.0
2011-09-19 10:55:00,31.06,31.07,31.0,31.0,500.0,16.8338,16.8392,16.8013,16.8013,500.0
2011-09-19 11:00:00,31.0,31.0,31.0,31.0,100.0,16.8013,16.8013,16.8013,16.8013,100.0
2011-09-19 11:05:00,31.09,31.09,31.05,31.05,1100.0,16.8501,16.8501,16.8284,16.8284,1100.0
2011-09-19 11:10:00,31.03,31.08,30.99,31.04,1100.0,16.8175,16.8446,16.7959,16.823,1100.0
2011-09-19 11:15:00,31.09,31.11,31.06,31.11,800.0,16.8501,16.8609,16.8338,16.8609,800.0
2011-09-19 11:20:00,31.07,31.17,31.07,31.12,1000.0,16.8392,16.8934,16.8392,16.8663,1000.0
2011-09-19 11:25:00,31.13,31.13,31.13,31.13,100.0,16.8717,16.8717,16.8717,16.8717,100.0
2011-09-19 11:30:00,31.1,31.1,31.01,31.06,1700.0,16.8555,16.8555,16.8067,16.8338,1700.0
2011-09-19 11:35:00,31.02,31.2,31.02,31.2,2200.0,16.8121,16.9097,16.8121,16.9097,2200.0
2011-09-19 11:40:00,31.22,31.29,31.22,31.25,800.0,16.9205,16.9585,16.9205,16.9368,800.0
2011-09-19 11:45:00,31.22,31.26,31.15,31.21,5100.0,16.9205,16.9422,16.8826,16.9151,5100.0
2011-09-19 11:50:00,31.22,31.22,31.15,31.16,1100.0,16.9205,16.9205,16.8826,16.888,1100.0
2011-09-19 11:55:00,31.22,31.22,31.16,31.16,600.0,16.9205,16.9205,16.888,16.888,600.0
2011-09-19 12:00:00,31.2,31.2,31.2,31.2,600.0,16.9097,16.9097,16.9097,16.9097,600.0
2011-09-19 12:05:00,31.24,31.25,31.24,31.25,200.0,16.9314,16.9368,16.9314,16.9368,200.0
2011-09-19 12:10:00,31.17,31.17,31.04,31.04,600.0,16.8934,16.8934,16.823,16.823,600.0
2011-09-19 12:15:00,31.07,31.07,31.01,31.07,1400.0,16.8392,16.8392,16.8067,16.8392,1400.0
2011-09-19 12:20:00,31.08,31.1,31.01,31.02,1000.0,16.8446,16.8555,16.8067,16.8121,1000.0
2011-09-19 12:25:00,31.02,31.02,30.99,31.01,800.0,16.8121,16.8121,16.7959,16.8067,800.0
2011-09-19 12:30:00,31.01,31.01,31.01,31.01,100.0,16.8067,16.8067,16.8067,16.8067,100.0
2011-09-19 12:35:00,31.05,31.05,30.98,31.04,2600.0,16.8284,16.8284,16.7905,16.823,2600.0
2011-09-19 12:40:00,31.1,31.1,31.1,31.1,100.0,16.8555,16.8555,16.8555,16.8555,100.0
2011-09-19 12:45:00,31.02,31.02,30.97,30.99,900.0,16.8121,16.8121,16.785,16.7959,900.0
2011-09-19 12:50:00,30.98,31.01,30.98,31.01,500.0,16.7905,16.8067,16.7905,16.8067,500.0
2011-09-19 12:55:00,31.01,31.01,31.01,31.01,0.0,16.8067,16.8067,16.8067,16.8067,0.0
2011-09-19 13:00:00,30.97,30.97,30.93,30.96,500.0,16.785,16.785,16.7634,16.7796,500.0
2011-09-19 13:05:00,30.98,30.98,30.98,30.98,100.0,16.7905,16.7905,16.7905,16.7905,100.0
2011-09-19 13:10:00,31.02,31.05,31.0,31.03,1600.0,16.8121,16.8284,16.8013,16.8175,1600.0
2011-09-19 13:15:00,30.99,31.01,30.99,31.01,900.0,16.7959,16.8067,16.7959,16.8067,900.0
2011-09-19 13:20:00,31.04,31.13,31.02,31.13,1300.0,16.823,16.8717,16.8121,16.8717,1300.0
2011-09-19 13:25:00,31.07,31.07,31.06,31.07,400.0,16.8392,16.8392,16.8338,16.8392,400.0
2011-09-19 13:30:00,31.11,31.14,31.1,31.11,900.0,16.8609,16.8772,16.8555,16.8609,900.0
2011-09-19 13:35:00,31.11,31.11,31.11,31.11,0.0,16.8609,16.8609,16.8609,16.8609,0.0
2011-09-19 13:40:00,31.2,31.2,31.2,31.2,100.0,16.9097,16.9097,16.9097,16.9097,100.0
2011-09-19 13:45:00,31.22,31.27,31.19,31.25,1900.0,16.9205,16.9476,16.9043,16.9368,1900.0
2011-09-19 13:50:00,31.21,31.35,31.21,31.35,4900.0,16.9151,16.991,16.9151,16.991,4900.0
2011-09-19 13:55:00,31.33,31.46,31.3,31.36,7200.0,16.9801,17.0506,16.9639,16.9964,7200.0
2011-09-19 14:00:00,31.36,31.44,31.32,31.4,4100.0,16.9964,17.0398,16.9747,17.0181,4100.0
2011-09-19 14:05:00,31.38,31.49,31.34,31.49,2500.0,17.0072,17.0669,16.9856,17.0669,2500.0
2011-09-19 14:10:00,31.44,31.58,31.44,31.57,3100.0,17.0398,17.1156,17.0398,17.1102,3100.0
2011-09-19 14:15:00,31.55,31.62,31.52,31.59,2600.0,17.0994,17.1373,17.0831,17.1211,2600.0
2011-09-19 14:20:00,31.59,31.68,31.55,31.68,10100.0,17.1211,17.1698,17.0994,17.1698,10100.0
2011-09-19 14:25:00,31.68,31.77,31.65,31.77,9200.0,17.1698,17.2186,17.1536,17.2186,9200.0
2011-09-19 14:30:00,31.74,31.94,31.74,31.89,3800.0,17.2024,17.3107,17.2024,17.2836,3800.0
2011-09-19 14:35:00,31.9,31.93,31.9,31.9,900.0,17.2891,17.3053,17.2891,17.2891,900.0
2011-09-19 14:40:00,31.87,31.91,31.82,31.82,1200.0,17.2728,17.2945,17.2457,17.2457,1200.0
2011-09-19 14:45:00,31.84,31.88,31.84,31.86,900.0,17.2566,17.2782,17.2566,17.2674,900.0
2011-09-19 14:50:00,31.87,31.95,31.82,31.82,2400.0,17.2728,17.3162,17.2457,17.2457,2400.0
2011-09-19 14:55:00,31.81,31.87,31.8,31.87,9500.0,17.2403,17.2728,17.2349,17.2728,9500.0
2011-09-19 15:00:00,31.87,31.89,31.82,31.82,5200.0,17.2728,17.2836,17.2457,17.2457,5200.0
2011-09-19 15:05:00,31.83,31.91,31.82,31.84,12100.0,17.2511,17.2945,17.2457,17.2566,12100.0
2011-09-19 15:10:00,31.83,31.99,31.83,31.83,8200.0,17.2511,17.3378,17.2511,17.2511,8200.0
2011-09-19 15:15:00,31.85,32.06,31.82,31.9,10800.0,17.262,17.3758,17.2457,17.2891,10800.0
2011-09-19 15:20:00,31.94,32.05,31.91,31.91,6800.0,17.3107,17.3704,17.2945,17.2945,6800.0
2011-09-19 15:25:00,31.93,31.96,31.9,31.96,2500.0,17.3053,17.3216,17.2891,17.3216,2500.0
2011-09-19 15:30:00,32.04,32.08,32.0,32.02,4900.0,17.3649,17.3866,17.3433,17.3541,4900.0
2011-09-19 15:35:00,32.02,32.09,32.0,32.04,4000.0,17.3541,17.392,17.3433,17.3649,4000.0
2011-09-19 15:40:00,32.04,32.08,32.0,32.04,11800.0,17.3649,17.3866,17.3433,17.3649,11800.0
2011-09-19 15:45:00,32.03,32.04,31.77,31.83,10300.0,17.3595,17.3649,17.2186,17.2511,10300.0
2011-09-19 15:50:00,31.9,31.92,31.81,31.81,3300.0,17.2891,17.2999,17.2403,17.2403,3300.0
2011-09-19 15:55:00,31.84,31.93,31.81,31.85,24700.0,17.2566,17.3053,17.2403,17.262,24700.0
2011-09-20 09:30:00,32.1,32.1,31.86,31.87,3200.0,17.3975,17.3975,17.2674,17.2728,3200.0
2011-09-20 09:35:00,31.86,31.88,31.73,31.73,600.0,17.2674,17.2782,17.1969,17.1969,600.0
2011-09-20 09:40:00,31.73,31.73,31.73,31.73,0.0,17.1969,17.1969,17.1969,17.1969,0.0
2011-09-20 09:45:00,31.6,31.6,31.57,31.57,600.0,17.1265,17.1265,17.1102,17.1102,600.0
2011-09-20 09:50:00,31.58,31.58,31.54,31.56,800.0,17.1156,17.1156,17.094,17.1048,800.0
2011-09-20 09:55:00,31.56,31.56,31.56,31.56,0.0,17.1048,17.1048,17.1048,17.1048,0.0
2011-09-20 10:00:00,31.62,31.65,31.62,31.65,200.0,17.1373,17.1536,17.1373,17.1536,200.0
2011-09-20 10:05:00,31.63,31.63,31.55,31.55,400.0,17.1427,17.1427,17.0994,17.0994,400.0
2011-09-20 10:10:00,31.55,31.57,31.52,31.57,1200.0,17.0994,17.1102,17.0831,17.1102,1200.0
2011-09-20 10:15:00,31.58,31.67,31.58,31.67,1200.0,17.1156,17.1644,17.1156,17.1644,1200.0
2011-09-20 10:20:00,31.62,31.62,31.56,31.56,400.0,17.1373,17.1373,17.1048,17.1048,400.0
2011-09-20 10:25:00,31.58,31.61,31.57,31.57,400.0,17.1156,17.1319,17.1102,17.1102,400.0
2011-09-20 10:30:00,31.62,31.68,31.62,31.68,300.0,17.1373,17.1698,17.1373,17.1698,300.0
2011-09-20 10:35:00,31.68,31.96,31.68,31.77,3400.0,17.1698,17.3216,17.1698,17.2186,3400.0
2011-09-20 10:40:00,31.77,31.91,31.75,31.91,1100.0,17.2186,17.2945,17.2078,17.2945,1100.0
2011-09-20 10:45:00,31.98,31.98,31.83,31.88,2200.0,17.3324,17.3324,17.2511,17.2782,2200.0
2011-09-20 10:50:00,31.9,32.01,31.87,32.01,2100.0,17.2891,17.3487,17.2728,17.3487,2100.0
2011-09-20 10:55:00,31.98,32.19,31.97,32.19,1600.0,17.3324,17.4462,17.327,17.4462,1600.0
2011-09-20 11:00:00,32.16,32.16,31.99,31.99,1500.0,17.43,17.43,17.3378,17.3378,1500.0
2011-09-20 11:05:00,31.99,32.14,31.97,32.0,2800.0,17.3378,17.4191,17.327,17.3433,2800.0
2011-09-20 11:10:00,32.02,32.03,31.94,31.94,2200.0,17.3541,17.3595,17.3107,17.3107,2200.0
2011-09-20 11:15:00,31.94,32.01,31.94,32.0,2400.0,17.3107,17.3487,17.3107,17.3433,2400.0
2011-09-20 11:20:00,32.0,32.02,31.98,32.02,1900.0,17.3433,17.3541,17.3324,17.3541,1900.0
2011-09-20 11:25:00,32.02,32.03,32.0,32.0,900.0,17.3541,17.3595,17.3433,17.3433,900.0
2011-09-20 11:30:00,32.02,32.02,31.95,32.0,3100.0,17.3541,17.3541,17.3162,17.3433,3100.0
2011-09-20 11:35:00,32.06,32.07,32.06,32.06,2200.0,17.3758,17.3812,17.3758,17.3758,2200.0
2011-09-20 11:40:00,32.05,32.05,31.97,32.04,2100.0,17.3704,17.3704,17.327,17.3649,2100.0
2011-09-20 11:45:00,32.04,32.07,32.01,32.05,800.0,17.3649,17.3812,17.3487,17.3704,800.0
2011-09-20 11:50:00,32.06,32.08,32.06,32.06,500.0,17.3758,17.3866,17.3758,17.3758,500.0
2011-09-20 11:55:00,32.07,32.1,32.07,32.08,500.0,17.3812,17.3975,17.3812,17.3866,500.0
2011-09-20 12:00:00,32.07,32.07,32.0,32.04,800.0,17.3812,17.3812,17.3433,17.3649,800.0
2011-09-20 12:05:00,32.04,32.11,32.0,32.0,2700.0,17.3649,17.4029,17.3433,17.3433,2700.0
2011-09-20 12:10:00,32.0,32.02,32.0,32.0,1700.0,17.3433,17.3541,17.3433,17.3433,1700.0
2011-09-20 12:15:00,32.0,32.03,32.0,32.02,1400.0,17.3433,17.3595,17.3433,17.3541,1400.0
2011-09-20 12:20:00,32.03,32.03,32.0,32.0,700.0,17.3595,17.3595,17.3433,17.3433,700.0
2011-09-20 12:25:00,32.0,32.03,32.0,32.0,800.0,17.3433,17.3595,17.3433,17.3433,800.0
2011-09-20 12:30:00,32.0,32.02,32.0,32.02,700.0,17.3433,17.3541,17.3433,17.3541,700.0
2011-09-20 12:35:00,32.02,32.02,31.98,32.0,3600.0,17.3541,17.3541,17.3324,17.3433,3600.0
2011-09-20 12:40:00,32.02,32.02,32.0,32.0,1400.0,17.3541,17.3541,17.3433,17.3433,1400.0
2011-09-20 12:45:00,31.98,32.0,31.98,31.99,700.0,17.3324,17.3433,17.3324,17.3378,700.0
2011-09-20 12:50:00,31.99,32.07,31.99,32.04,1700.0,17.3378,17.3812,17.3378,17.3649,1700.0
2011-09-20 12:55:00,32.04,32.04,32.0,32.0,2800.0,17.3649,17.3649,17.3433,17.3433,2800.0
2011-09-20 13:00:00,32.0,32.07,32.0,32.05,1600.0,17.3433,17.3812,17.3433,17.3704,1600.0
2011-09-20 13:05:00,32.05,32.1,32.05,32.07,900.0,17.3704,17.3975,17.3704,17.3812,900.0
2011-09-20 13:10:00,32.06,32.22,32.06,32.21,1800.0,17.3758,17.4625,17.3758,17.4571,1800.0
2011-09-20 13:15:00,32.21,32.22,32.18,32.2,2000.0,17.4571,17.4625,17.4408,17.4517,2000.0
2011-09-20 13:20:00,32.22,32.53,32.22,32.43,13900.0,17.4625,17.6305,17.4625,17.5763,13900.0
2011-09-20 13:25:00,32.48,32.53,32.41,32.53,2400.0,17.6034,17.6305,17.5655,17.6305,2400.0
2011-09-20 13:30:00,32.49,32.49,32.42,32.42,800.0,17.6088,17.6088,17.5709,17.5709,800.0
2011-09-20 13:35:00,32.41,32.54,32.4,32.51,2700.0,17.5655,17.6359,17.5601,17.6197,2700.0
2011-09-20 13:40:00,32.46,32.46,32.41,32.41,1500.0,17.5926,17.5926,17.5655,17.5655,1500.0
2011-09-20 13:45:00,32.41,32.48,32.35,32.48,2200.0,17.5655,17.6034,17.533,17.6034,2200.0
2011-09-20 13:50:00,32.43,32.47,32.38,32.38,1800.0,17.5763,17.598,17.5492,17.5492,1800.0
2011-09-20 13:55:00,32.37,32.43,32.36,32.43,1300.0,17.5438,17.5763,17.5384,17.5763,1300.0
2011-09-20 14:00:00,32.41,32.41,32.33,32.35,2200.0,17.5655,17.5655,17.5221,17.533,2200.0
2011-09-20 14:05:00,32.38,32.45,32.33,32.4,1100.0,17.5492,17.5872,17.5221,17.5601,1100.0
2011-09-20 14:10:00,32.42,32.43,32.38,32.38,1000.0,17.5709,17.5763,17.5492,17.5492,1000.0
2011-09-20 14:15:00,32.36,32.4,32.35,32.4,2500.0,17.5384,17.5601,17.533,17.5601,2500.0
2011-09-20 14:20:00,32.36,32.36,32.28,32.3,2000.0,17.5384,17.5384,17.495,17.5059,2000.0
2011-09-20 14:25:00,32.31,32.34,32.29,32.29,500.0,17.5113,17.5275,17.5004,17.5004,500.0
2011-09-20 14:30:00,32.28,32.28,32.2,32.2,1200.0,17.495,17.495,17.4517,17.4517,1200.0
2011-09-20 14:35:00,32.2,32.3,32.17,32.29,2100.0,17.4517,17.5059,17.4354,17.5004,2100.0
2011-09-20 14:40:00,32.23,32.23,32.06,32.06,4300.0,17.4679,17.4679,17.3758,17.3758,4300.0
2011-09-20 14:45:00,32.04,32.05,32.01,32.01,800.0,17.3649,17.3704,17.3487,17.3487,800.0
2011-09-20 14:50:00,32.03,32.13,32.03,32.09,4500.0,17.3595,17.4137,17.3595,17.392,4500.0
2011-09-20 14:55:00,32.09,32.09,32.05,32.05,900.0,17.392,17.392,17.3704,17.3704,900.0
2011-09-20 15:00:00,32.02,32.2,32.02,32.03,9600.0,17.3541,17.4517,17.3541,17.3595,9600.0
2011-09-20 15:05:00,32.02,32.02,31.9,31.95,3100.0,17.3541,17.3541,17.2891,17.3162,3100.0
2011-09-20 15:10:00,31.96,32.1,31.96,32.02,2700.0,17.3216,17.3975,17.3216,17.3541,2700.0
2011-09-20 15:15:00,32.01,32.03,31.87,31.87,2600.0,17.3487,17.3595,17.2728,17.2728,2600.0
2011-09-20 15:20:00,31.87,31.88,31.81,31.81,2600.0,17.2728,17.2782,17.2403,17.2403,2600.0
2011-09-20 15:25:00,31.78,31.78,31.67,31.75,1500.0,17.224,17.224,17.1644,17.2078,1500.0
2011-09-20 15:30:00,31.74,31.78,31.72,31.77,2700.0,17.2024,17.224,17.1915,17.2186,2700.0
2011-09-20 15:35:00,31.77,31.77,31.7,31.76,2600.0,17.2186,17.2186,17.1807,17.2132,2600.0
2011-09-20 15:40:00,31.72,31.72,31.53,31.53,9200.0,17.1915,17.1915,17.0885,17.0885,9200.0
2011-09-20 15:45:00,31.53,31.55,31.38,31.46,7700.0,17.0885,17.0994,17.0072,17.0506,7700.0
2011-09-20 15:50:00,31.47,31.52,31.41,31.52,4300.0,17.056,17.0831,17.0235,17.0831,4300.0
2011-09-20 15:55:00,31.51,31.56,31.47,31.51,17100.0,17.0777,17.1048,17.056,17.0777,17100.0
2011-09-21 09:30:00,31.58,31.61,31.18,31.5,3700.0,17.1156,17.1319,16.8988,17.0723,3700.0
2011-09-21 09:35:00,31.5,31.97,31.5,31.92,4700.0,17.0723,17.327,17.0723,17.2999,4700.0
2011-09-21 09:40:00,31.95,31.95,31.62,31.64,1600.0,17.3162,17.3162,17.1373,17.1482,1600.0
2011-09-21 09:45:00,31.61,31.79,31.57,31.71,800.0,17.1319,17.2295,17.1102,17.1861,800.0
2011-09-21 09:50:00,31.58,31.7,31.53,31.59,1100.0,17.1156,17.1807,17.0885,17.1211,1100.0
2011-09-21 09:55:00,31.7,31.78,31.66,31.75,1200.0,17.1807,17.224,17.159,17.2078,1200.0
2011-09-21 10:00:00,31.78,31.94,31.78,31.89,3200.0,17.224,17.3107,17.224,17.2836,3200.0
2011-09-21 10:05:00,31.88,32.02,31.88,31.93,1900.0,17.2782,17.3541,17.2782,17.3053,1900.0
2011-09-21 10:10:00,31.84,31.94,31.75,31.94,2400.0,17.2566,17.3107,17.2078,17.3107,2400.0
2011-09-21 10:15:00,31.94,32.04,31.91,32.03,1700.0,17.3107,17.3649,17.2945,17.3595,1700.0
2011-09-21 10:20:00,32.06,32.11,31.9,32.03,5000.0,17.3758,17.4029,17.2891,17.3595,5000.0
2011-09-21 10:25:00,32.05,32.07,32.05,32.07,400.0,17.3704,17.3812,17.3704,17.3812,400.0
2011-09-21 10:30:00,31.9,31.96,31.88,31.89,1300.0,17.2891,17.3216,17.2782,17.2836,1300.0
2011-09-21 10:35:00,31.86,31.94,31.74,31.93,2300.0,17.2674,17.3107,17.2024,17.3053,2300.0
2011-09-21 10:40:00,31.92,32.03,31.92,32.03,1900.0,17.2999,17.3595,17.2999,17.3595,1900.0
2011-09-21 10:45:00,32.06,32.08,31.96,31.96,2500.0,17.3758,17.3866,17.3216,17.3216,2500.0
2011-09-21 10:50:00,31.91,31.91,31.77,31.82,1100.0,17.2945,17.2945,17.2186,17.2457,1100.0
2011-09-21 10:55:00,31.8,31.89,31.8,31.89,900.0,17.2349,17.2836,17.2349,17.2836,900.0
2011-09-21 11:00:00,31.86,31.92,31.86,31.88,2200.0,17.2674,17.2999,17.2674,17.2782,2200.0
2011-09-21 11:05:00,31.86,31.86,31.81,31.82,1400.0,17.2674,17.2674,17.2403,17.2457,1400.0
2011-09-21 11:10:00,31.83,31.85,31.83,31.85,1100.0,17.2511,17.262,17.2511,17.262,1100.0
2011-09-21 11:15:00,31.81,31.87,31.76,31.87,1600.0,17.2403,17.2728,17.2132,17.2728,1600.0
2011-09-21 11:20:00,31.83,31.98,31.83,31.95,3600.0,17.2511,17.3324,17.2511,17.3162,3600.0
2011-09-21 11:25:00,31.96,32.05,31.95,32.05,1100.0,17.3216,17.3704,17.3162,17.3704,1100.0
2011-09-21 11:30:00,32.05,32.05,32.05,32.05,300.0,17.3704,17.3704,17.3704,17.3704,300.0
2011-09-21 11:35:00,32.06,32.16,32.06,32.16,400.0,17.3758,17.43,17.3758,17.43,400.0
2011-09-21 11:40:00,32.12,32.14,32.11,32.12,1700.0,17.4083,17.4191,17.4029,17.4083,1700.0
2011-09-21 11:45:00,32.11,32.11,32.1,32.1,400.0,17.4029,17.4029,17.3975,17.3975,400.0
2011-09-21 11:50:00,32.08,32.08,32.06,32.06,400.0,17.3866,17.3866,17.3758,17.3758,400.0
2011-09-21 11:55:00,32.06,32.06,32.06,32.06,0.0,17.3758,17.3758,17.3758,17.3758,0.0
2011-09-21 12:00:00,32.03,32.03,32.03,32.03,1000.0,17.3595,17.3595,17.3595,17.3595,1000.0
2011-09-21 12:05:00,32.09,32.09,31.97,31.97,600.0,17.392,17.392,17.327,17.327,600.0
2011-09-21 12:10:00,31.91,31.91,31.88,31.88,200.0,17.2945,17.2945,17.2782,17.2782,200.0
2011-09-21 12:15:00,31.9,31.98,31.9,31.98,1900.0,17.2891,17.3324,17.2891,17.3324,1900.0
2011-09-21 12:20:00,31.92,31.92,31.9,31.9,400.0,17.2999,17.2999,17.2891,17.2891,400.0
2011-09-21 12:25:00,31.9,31.9,31.75,31.89,5700.0,17.2891,17.2891,17.2078,17.2836,5700.0
2011-09-21 12:30:00,31.88,31.88,31.85,31.85,600.0,17.2782,17.2782,17.262,17.262,600.0
2011-09-21 12:35:00,31.85,31.94,31.78,31.94,900.0,17.262,17.3107,17.224,17.3107,900.0
2011-09-21 12:40:00,31.94,31.94,31.94,31.94,0.0,17.3107,17.3107,17.3107,17.3107,0.0
2011-09-21 12:45:00,31.78,31.87,31.75,31.79,3300.0,17.224,17.2728,17.2078,17.2295,3300.0
2011-09-21 12:50:00,31.78,31.78,31.74,31.78,1500.0,17.224,17.224,17.2024,17.224,1500.0
2011-09-21 12:55:00,31.85,31.85,31.8,31.81,800.0,17.262,17.262,17.2349,17.2403,800.0
2011-09-21 13:00:00,31.89,31.92,31.89,31.9,400.0,17.2836,17.2999,17.2836,17.2891,400.0
2011-09-21 13:05:00,31.91,32.02,31.91,31.97,7000.0,17.2945,17.3541,17.2945,17.327,7000.0
2011-09-21 13:10:00,32.0,32.0,31.89,31.92,5300.0,17.3433,17.3433,17.2836,17.2999,5300.0
2011-09-21 13:15:00,31.92,31.94,31.89,31.89,1200.0,17.2999,17.3107,17.2836,17.2836,1200.0
2011-09-21 13:20:00,31.86,31.86,31.83,31.83,1000.0,17.2674,17.2674,17.2511,17.2511,1000.0
2011-09-21 13:25:00,31.84,31.84,31.81,31.83,700.0,17.2566,17.2566,17.2403,17.2511,700.0
2011-09-21 13:30:00,31.81,31.81,31.66,31.81,4700.0,17.2403,17.2403,17.159,17.2403,4700.0
2011-09-21 13:35:00,31.86,31.86,31.78,31.78,1100.0,17.2674,17.2674,17.224,17.224,1100.0
2011-09-21 13:40:00,31.84,31.85,31.84,31.85,600.0,17.2566,17.262,17.2566,17.262,600.0
2011-09-21 13:45:00,31.92,31.94,31.87,31.87,1200.0,17.2999,17.3107,17.2728,17.2728,1200.0
2011-09-21 13:50:00,31.89,31.89,31.84,31.87,600.0,17.2836,17.2836,17.2566,17.2728,600.0
2011-09-21 13:55:00,31.85,31.85,31.84,31.84,300.0,17.262,17.262,17.2566,17.2566,300.0
2011-09-21 14:00:00,31.84,31.84,31.76,31.77,1100.0,17.2566,17.2566,17.2132,17.2186,1100.0
2011-09-21 14:05:00,31.8,31.82,31.79,31.79,900.0,17.2349,17.2457,17.2295,17.2295,900.0
2011-09-21 14:10:00,31.71,31.72,31.65,31.65,700.0,17.1861,17.1915,17.1536,17.1536,700.0
2011-09-21 14:15:00,31.63,31.69,31.63,31.69,300.0,17.1427,17.1753,17.1427,17.1753,300.0
2011-09-21 14:20:00,31.71,31.74,31.22,31.32,1500.0,17.1861,17.2024,16.9205,16.9747,1500.0
2011-09-21 14:25:00,31.3,31.46,31.21,31.46,2400.0,16.9639,17.0506,16.9151,17.0506,2400.0
2011-09-21 14:30:00,31.49,31.57,31.44,31.44,1000.0,17.0669,17.1102,17.0398,17.0398,1000.0
2011-09-21 14:35:00,31.39,31.39,31.05,31.22,2700.0,17.0127,17.0127,16.8284,16.9205,2700.0
2011-09-21 14:40:00,31.22,31.23,31.12,31.2,1700.0,16.9205,16.9259,16.8663,16.9097,1700.0
2011-09-21 14:45:00,31.25,31.36,31.25,31.35,700.0,16.9368,16.9964,16.9368,16.991,700.0
2011-09-21 14:50:00,31.37,31.52,31.37,31.52,2900.0,17.0018,17.0831,17.0018,17.0831,2900.0
2011-09-21 14:55:00,31.52,31.53,31.48,31.53,3100.0,17.0831,17.0885,17.0614,17.0885,3100.0
2011-09-21 15:00:00,31.52,31.53,31.42,31.51,4200.0,17.0831,17.0885,17.0289,17.0777,4200.0
2011-09-21 15:05:00,31.64,31.64,31.41,31.54,9600.0,17.1482,17.1482,17.0235,17.094,9600.0
2011-09-21 15:10:00,31.58,31.71,31.58,31.65,3300.0,17.1156,17.1861,17.1156,17.1536,3300.0
2011-09-21 15:15:00,31.59,31.59,31.47,31.5,1900.0,17.1211,17.1211,17.056,17.0723,1900.0
2011-09-21 15:20:00,31.54,31.64,31.4,31.4,1300.0,17.094,17.1482,17.0181,17.0181,1300.0
2011-09-21 15:25:00,31.36,31.36,31.27,31.31,1600.0,16.9964,16.9964,16.9476,16.9693,1600.0
2011-09-21 15:30:00,31.31,31.31,31.14,31.15,2400.0,16.9693,16.9693,16.8772,16.8826,2400.0
2011-09-21 15:35:00,31.09,31.14,30.97,30.97,3000.0,16.8501,16.8772,16.785,16.785,3000.0
2011-09-21 15:40:00,30.96,30.96,30.86,30.86,6900.0,16.7796,16.7796,16.7254,16.7254,6900.0
2011-09-21 15:45:00,30.86,30.9,30.85,30.86,8300.0,16.7254,16.7471,16.72,16.7254,8300.0
2011-09-21 15:50:00,30.86,30.86,30.73,30.73,5800.0,16.7254,16.7254,16.655,16.655,5800.0
2011-09-21 15:55:00,30.73,30.91,30.65,30.84,50900.0,16.655,16.7525,16.6116,16.7146,50900.0
2011-09-22 09:30:00,30.0,30.0,29.74,29.8,5400.0,16.2593,16.2593,16.1184,16.1509,5400.0
2011-09-22 09:35:00,29.8,30.3,29.8,30.3,7100.0,16.1509,16.4219,16.1509,16.4219,7100.0
2011-09-22 09:40:00,30.36,30.38,30.13,30.17,2500.0,16.4544,16.4653,16.3298,16.3514,2500.0
2011-09-22 09:45:00,30.12,30.23,30.07,30.23,3200.0,16.3243,16.384,16.2973,16.384,3200.0
2011-09-22 09:50:00,30.21,30.21,30.03,30.03,1300.0,16.3731,16.3731,16.2756,16.2756,1300.0
2011-09-22 09:55:00,29.99,30.08,29.9,30.04,4400.0,16.2539,16.3027,16.2051,16.281,4400.0
2011-09-22 10:00:00,30.01,30.14,29.97,30.11,3700.0,16.2647,16.3352,16.2431,16.3189,3700.0
2011-09-22 10:05:00,30.15,30.29,30.15,30.29,500.0,16.3406,16.4165,16.3406,16.4165,500.0
2011-09-22 10:10:00,30.31,30.31,30.23,30.27,1000.0,16.4273,16.4273,16.384,16.4056,1000.0
2011-09-22 10:15:00,30.22,30.39,30.19,30.39,1400.0,16.3785,16.4707,16.3623,16.4707,1400.0
2011-09-22 10:20:00,30.33,30.65,30.33,30.63,2000.0,16.4382,16.6116,16.4382,16.6008,2000.0
2011-09-22 10:25:00,30.34,30.52,30.31,30.31,1900.0,16.4436,16.5411,16.4273,16.4273,1900.0
2011-09-22 10:30:00,30.35,30.68,30.35,30.56,4300.0,16.449,16.6279,16.449,16.5628,4300.0
2011-09-22 10:35:00,30.58,30.58,30.55,30.55,200.0,16.5737,16.5737,16.5574,16.5574,200.0
2011-09-22 10:40:00,30.53,30.57,30.52,30.57,1600.0,16.5466,16.5682,16.5411,16.5682,1600.0
2011-09-22 10:45:00,30.65,30.73,30.48,30.51,2900.0,16.6116,16.655,16.5195,16.5357,2900.0
2011-09-22 10:50:00,30.5,30.5,30.32,30.34,1200.0,16.5303,16.5303,16.4327,16.4436,1200.0
2011-09-22 10:55:00,30.32,30.53,30.26,30.53,1000.0,16.4327,16.5466,16.4002,16.5466,1000.0
2011-09-22 11:00:00,30.39,30.41,30.38,30.38,600.0,16.4707,16.4815,16.4653,16.4653,600.0
2011-09-22 11:05:00,30.33,30.33,30.25,30.25,600.0,16.4382,16.4382,16.3948,16.3948,600.0
2011-09-22 11:10:00,30.24,30.24,30.18,30.18,300.0,16.3894,16.3894,16.3569,16.3569,300.0
2011-09-22 11:15:00,30.14,30.23,30.08,30.22,900.0,16.3352,16.384,16.3027,16.3785,900.0
2011-09-22 11:20:00,30.22,30.22,30.2,30.21,500.0,16.3785,16.3785,16.3677,16.3731,500.0
2011-09-22 11:25:00,30.21,30.21,30.15,30.2,2400.0,16.3731,16.3731,16.3406,16.3677,2400.0
2011-09-22 11:30:00,30.18,30.45,30.18,30.35,3700.0,16.3569,16.5032,16.3569,16.449,3700.0
2011-09-22 11:35:00,30.31,30.41,30.29,30.33,3300.0,16.4273,16.4815,16.4165,16.4382,3300.0
2011-09-22 11:40:00,30.33,30.36,30.29,30.33,1400.0,16.4382,16.4544,16.4165,16.4382,1400.0
2011-09-22 11:45:00,30.34,30.4,30.27,30.27,2000.0,16.4436,16.4761,16.4056,16.4056,2000.0
2011-09-22 11:50:00,30.3,30.34,30.26,30.26,600.0,16.4219,16.4436,16.4002,16.4002,600.0
2011-09-22 11:55:00,30.24,30.24,30.18,30.18,900.0,16.3894,16.3894,16.3569,16.3569,900.0
2011-09-22 12:00:00,30.18,30.18,30.08,30.08,1400.0,16.3569,16.3569,16.3027,16.3027,1400.0
2011-09-22 12:05:00,30.11,30.12,30.06,30.1,5700.0,16.3189,16.3243,16.2918,16.3135,5700.0
2011-09-22 12:10:00,30.11,30.11,30.06,30.06,2000.0,16.3189,16.3189,16.2918,16.2918,2000.0
2011-09-22 12:15:00,30.06,30.06,29.96,29.96,3000.0,16.2918,16.2918,16.2376,16.2376,3000.0
2011-09-22 12:20:00,30.0,30.03,29.95,30.03,800.0,16.2593,16.2756,16.2322,16.2756,800.0
2011-09-22 12:25:00,30.03,30.14,30.03,30.14,500.0,16.2756,16.3352,16.2756,16.3352,500.0
2011-09-22 12:30:00,30.14,30.14,30.14,30.14,0.0,16.3352,16.3352,16.3352,16.3352,0.0
2011-09-22 12:35:00,30.15,30.25,30.15,30.18,2100.0,16.3406,16.3948,16.3406,16.3569,2100.0
2011-09-22 12:40:00,30.23,30.31,30.21,30.29,4400.0,16.384,16.4273,16.3731,16.4165,4400.0
2011-09-22 12:45:00,30.3,30.47,30.27,30.39,1300.0,16.4219,16.514,16.4056,16.4707,1300.0
2011-09-22 12:50:00,30.39,30.41,30.39,30.41,600.0,16.4707,16.4815,16.4707,16.4815,600.0
2011-09-22 12:55:00,30.39,30.39,30.38,30.38,200.0,16.4707,16.4707,16.4653,16.4653,200.0
2011-09-22 13:00:00,30.38,30.38,30.3,30.3,500.0,16.4653,16.4653,16.4219,16.4219,500.0
2011-09-22 13:05:00,30.19,30.19,30.1,30.1,400.0,16.3623,16.3623,16.3135,16.3135,400.0
2011-09-22 13:10:00,30.07,30.11,30.06,30.06,600.0,16.2973,16.3189,16.2918,16.2918,600.0
2011-09-22 13:15:00,30.06,30.06,29.96,29.96,1300.0,16.2918,16.2918,16.2376,16.2376,1300.0
2011-09-22 13:20:00,29.96,29.96,29.89,29.89,1100.0,16.2376,16.2376,16.1997,16.1997,1100.0
2011-09-22 13:25:00,29.86,29.89,29.79,29.86,2400.0,16.1834,16.1997,16.1455,16.1834,2400.0
2011-09-22 13:30:00,29.83,29.89,29.81,29.89,1200.0,16.1672,16.1997,16.1563,16.1997,1200.0
2011-09-22 13:35:00,29.85,29.85,29.66,29.7,3700.0,16.178,16.178,16.075,16.0967,3700.0
2011-09-22 13:40:00,29.68,29.71,29.65,29.65,800.0,16.0859,16.1021,16.0696,16.0696,800.0
2011-09-22 13:45:00,29.55,29.55,29.5,29.52,2600.0,16.0154,16.0154,15.9883,15.9992,2600.0
2011-09-22 13:50:00,29.52,29.65,29.52,29.58,4900.0,15.9992,16.0696,15.9992,16.0317,4900.0
2011-09-22 13:55:00,29.57,29.58,29.51,29.51,5500.0,16.0263,16.0317,15.9937,15.9937,5500.0
2011-09-22 14:00:00,29.52,29.53,29.51,29.53,2500.0,15.9992,16.0046,15.9937,16.0046,2500.0
2011-09-22 14:05:00,29.55,29.68,29.55,29.68,700.0,16.0154,16.0859,16.0154,16.0859,700.0
2011-09-22 14:10:00,29.67,29.67,29.63,29.65,800.0,16.0805,16.0805,16.0588,16.0696,800.0
2011-09-22 14:15:00,29.64,29.67,29.59,29.67,500.0,16.0642,16.0805,16.0371,16.0805,500.0
2011-09-22 14:20:00,29.83,29.92,29.75,29.92,6600.0,16.1672,16.216,16.1238,16.216,6600.0
2011-09-22 14:25:00,29.88,30.01,29.86,29.95,1500.0,16.1943,16.2647,16.1834,16.2322,1500.0
2011-09-22 14:30:00,29.83,29.83,29.73,29.82,900.0,16.1672,16.1672,16.113,16.1618,900.0
2011-09-22 14:35:00,29.85,29.85,29.76,29.76,400.0,16.178,16.178,16.1292,16.1292,400.0
2011-09-22 14:40:00,29.76,29.85,29.74,29.85,1000.0,16.1292,16.178,16.1184,16.178,1000.0
2011-09-22 14:45:00,30.0,30.04,29.95,29.95,1900.0,16.2593,16.281,16.2322,16.2322,1900.0
2011-09-22 14:50:00,29.98,29.98,29.87,29.87,1300.0,16.2485,16.2485,16.1889,16.1889,1300.0
2011-09-22 14:55:00,29.94,29.94,29.85,29.85,300.0,16.2268,16.2268,16.178,16.178,300.0
2011-09-22 15:00:00,29.8,29.8,29.71,29.72,1600.0,16.1509,16.1509,16.1021,16.1076,1600.0
2011-09-22 15:05:00,29.73,29.73,29.65,29.68,2500.0,16.113,16.113,16.0696,16.0859,2500.0
2011-09-22 15:10:00,29.75,29.75,29.62,29.62,2600.0,16.1238,16.1238,16.0534,16.0534,2600.0
2011-09-22 15:15:00,29.57,29.72,29.57,29.7,4200.0,16.0263,16.1076,16.0263,16.0967,4200.0
2011-09-22 15:20:00,29.7,29.71,29.56,29.6,11600.0,16.0967,16.1021,16.0208,16.0425,11600.0
2011-09-22 15:25:00,29.61,29.75,29.61,29.75,1200.0,16.0479,16.1238,16.0479,16.1238,1200.0
2011-09-22 15:30:00,29.78,29.88,29.67,29.71,5000.0,16.1401,16.1943,16.0805,16.1021,5000.0
2011-09-22 15:35:00,29.72,29.99,29.68,29.99,5700.0,16.1076,16.2539,16.0859,16.2539,5700.0
2011-09-22 15:40:00,29.93,30.0,29.86,29.9,2600.0,16.2214,16.2593,16.1834,16.2051,2600.0
2011-09-22 15:45:00,29.85,30.06,29.75,30.06,5900.0,16.178,16.2918,16.1238,16.2918,5900.0
2011-09-22 15:50:00,30.08,30.1,29.95,30.07,5300.0,16.3027,16.3135,16.2322,16.2973,5300.0
2011-09-22 15:55:00,29.99,30.35,29.94,30.19,15100.0,16.2539,16.449,16.2268,16.3623,15100.0
2011-09-23 09:30:00,30.03,30.06,29.91,29.91,3200.0,16.2756,16.2918,16.2105,16.2105,3200.0
2011-09-23 09:35:00,29.91,30.14,29.9,30.0,4600.0,16.2105,16.3352,16.2051,16.2593,4600.0
2011-09-23 09:40:00,29.82,29.92,29.77,29.92,1300.0,16.1618,16.216,16.1347,16.216,1300.0
2011-09-23 09:45:00,29.96,30.07,29.96,29.96,700.0,16.2376,16.2973,16.2376,16.2376,700.0
2011-09-23 09:50:00,29.96,30.08,29.96,30.08,300.0,16.2376,16.3027,16.2376,16.3027,300.0
2011-09-23 09:55:00,30.12,30.14,30.01,30.01,1000.0,16.3243,16.3352,16.2647,16.2647,1000.0
2011-09-23 10:00:00,29.81,29.82,29.66,29.66,700.0,16.1563,16.1618,16.075,16.075,700.0
2011-09-23 10:05:00,29.62,29.63,29.62,29.63,700.0,16.0534,16.0588,16.0534,16.0588,700.0
2011-09-23 10:10:00,29.58,29.58,29.58,29.58,300.0,16.0317,16.0317,16.0317,16.0317,300.0
2011-09-23 10:15:00,29.56,29.56,29.56,29.56,200.0,16.0208,16.0208,16.0208,16.0208,200.0
2011-09-23 10:20:00,29.51,29.53,29.51,29.53,600.0,15.9937,16.0046,15.9937,16.0046,600.0
2011-09-23 10:25:00,29.57,29.63,29.57,29.63,800.0,16.0263,16.0588,16.0263,16.0588,800.0
2011-09-23 10:30:00,29.64,29.78,29.64,29.78,1100.0,16.0642,16.1401,16.0642,16.1401,1100.0
2011-09-23 10:35:00,29.72,29.72,29.67,29.7,600.0,16.1076,16.1076,16.0805,16.0967,600.0
2011-09-23 10:40:00,29.61,29.65,29.61,29.65,300.0,16.0479,16.0696,16.0479,16.0696,300.0
2011-09-23 10:45:00,29.65,29.75,29.65,29.75,300.0,16.0696,16.1238,16.0696,16.1238,300.0
2011-09-23 10:50:00,29.82,29.89,29.8,29.89,1300.0,16.1618,16.1997,16.1509,16.1997,1300.0
2011-09-23 10:55:00,29.83,29.83,29.77,29.77,1700.0,16.1672,16.1672,16.1347,16.1347,1700.0
2011-09-23 11:00:00,29.76,29.79,29.71,29.71,800.0,16.1292,16.1455,16.1021,16.1021,800.0
2011-09-23 11:05:00,29.75,29.83,29.71,29.83,6000.0,16.1238,16.1672,16.1021,16.1672,6000.0
2011-09-23 11:10:00,29.83,29.91,29.83,29.84,400.0,16.1672,16.2105,16.1672,16.1726,400.0
2011-09-23 11:15:00,29.86,29.86,29.86,29.86,200.0,16.1834,16.1834,16.1834,16.1834,200.0
2011-09-23 11:20:00,29.89,29.89,29.88,29.88,200.0,16.1997,16.1997,16.1943,16.1943,200.0
2011-09-23 11:25:00,29.91,29.97,29.88,29.92,1500.0,16.2105,16.2431,16.1943,16.216,1500.0
2011-09-23 11:30:00,29.91,29.91,29.88,29.88,400.0,16.2105,16.2105,16.1943,16.1943,400.0
2011-09-23 11:35:00,29.83,29.83,29.83,29.83,300.0,16.1672,16.1672,16.1672,16.1672,300.0
2011-09-23 11:40:00,29.79,29.86,29.78,29.78,400.0,16.1455,16.1834,16.1401,16.1401,400.0
2011-09-23 11:45:00,29.79,29.8,29.71,29.71,500.0,16.1455,16.1509,16.1021,16.1021,500.0
2011-09-23 11:50:00,29.68,29.68,29.68,29.68,100.0,16.0859,16.0859,16.0859,16.0859,100.0
2011-09-23 11:55:00,29.63,29.69,29.59,29.69,600.0,16.0588,16.0913,16.0371,16.0913,600.0
2011-09-23 12:00:00,29.7,29.7,29.69,29.7,500.0,16.0967,16.0967,16.0913,16.0967,500.0
2011-09-23 12:05:00,29.69,29.74,29.69,29.73,300.0,16.0913,16.1184,16.0913,16.113,300.0
2011-09-23 12:10:00,29.75,29.75,29.75,29.75,100.0,16.1238,16.1238,16.1238,16.1238,100.0
2011-09-23 12:15:00,29.76,29.84,29.74,29.84,1500.0,16.1292,16.1726,16.1184,16.1726,1500.0
2011-09-23 12:20:00,29.79,29.79,29.79,29.79,300.0,16.1455,16.1455,16.1455,16.1455,300.0
2011-09-23 12:25:00,29.72,29.72,29.61,29.61,400.0,16.1076,16.1076,16.0479,16.0479,400.0
2011-09-23 12:30:00,29.63,29.65,29.62,29.65,300.0,16.0588,16.0696,16.0534,16.0696,300.0
2011-09-23 12:35:00,29.63,29.66,29.63,29.63,400.0,16.0588,16.075,16.0588,16.0588,400.0
2011-09-23 12:40:00,29.54,29.54,29.41,29.41,900.0,16.01,16.01,15.9395,15.9395,900.0
2011-09-23 12:45:00,29.47,29.49,29.47,29.49,300.0,15.9721,15.9829,15.9721,15.9829,300.0
2011-09-23 12:50:00,29.49,29.6,29.49,29.6,400.0,15.9829,16.0425,15.9829,16.0425,400.0
2011-09-23 12:55:00,29.58,29.59,29.47,29.47,500.0,16.0317,16.0371,15.9721,15.9721,500.0
2011-09-23 13:00:00,29.47,29.47,29.47,29.47,0.0,15.9721,15.9721,15.9721,15.9721,0.0
2011-09-23 13:05:00,29.48,29.5,29.45,29.5,5800.0,15.9775,15.9883,15.9612,15.9883,5800.0
2011-09-23 13:10:00,29.52,29.62,29.51,29.62,2500.0,15.9992,16.0534,15.9937,16.0534,2500.0
2011-09-23 13:15:00,29.58,29.58,29.58,29.58,100.0,16.0317,16.0317,16.0317,16.0317,100.0
2011-09-23 13:20:00,29.56,29.66,29.56,29.66,1000.0,16.0208,16.075,16.0208,16.075,1000.0
2011-09-23 13:25:00,29.67,29.67,29.66,29.66,800.0,16.0805,16.0805,16.075,16.075,800.0
2011-09-23 13:30:00,29.66,29.8,29.65,29.72,1600.0,16.075,16.1509,16.0696,16.1076,1600.0
2011-09-23 13:35:00,29.73,29.77,29.71,29.74,500.0,16.113,16.1347,16.1021,16.1184,500.0
2011-09-23 13:40:00,29.74,29.86,29.74,29.83,1300.0,16.1184,16.1834,16.1184,16.1672,1300.0
2011-09-23 13:45:00,29.89,29.9,29.89,29.89,600.0,16.1997,16.2051,16.1997,16.1997,600.0
2011-09-23 13:50:00,29.93,29.98,29.93,29.97,2200.0,16.2214,16.2485,16.2214,16.2431,2200.0
2011-09-23 13:55:00,29.99,30.0,29.97,30.0,2800.0,16.2539,16.2593,16.2431,16.2593,2800.0
2011-09-23 14:00:00,30.0,30.18,30.0,30.18,1600.0,16.2593,16.3569,16.2593,16.3569,1600.0
2011-09-23 14:05:00,30.15,30.15,29.99,29.99,3100.0,16.3406,16.3406,16.2539,16.2539,3100.0
2011-09-23 14:10:00,29.99,30.04,29.95,30.0,800.0,16.2539,16.281,16.2322,16.2593,800.0
2011-09-23 14:15:00,29.96,30.0,29.93,29.93,500.0,16.2376,16.2593,16.2214,16.2214,500.0
2011-09-23 14:20:00,29.93,29.95,29.9,29.9,600.0,16.2214,16.2322,16.2051,16.2051,600.0
2011-09-23 14:25:00,29.9,29.9,29.9,29.9,0.0,16.2051,16.2051,16.2051,16.2051,0.0
2011-09-23 14:30:00,29.91,30.01,29.91,30.01,1000.0,16.2105,16.2647,16.2105,16.2647,1000.0
2011-09-23 14:35:00,29.9,29.96,29.9,29.96,300.0,16.2051,16.2376,16.2051,16.2376,300.0
2011-09-23 14:40:00,29.92,29.99,29.91,29.99,900.0,16.216,16.2539,16.2105,16.2539,900.0
2011-09-23 14:45:00,29.97,29.97,29.85,29.9,1100.0,16.2431,16.2431,16.178,16.2051,1100.0
2011-09-23 14:50:00,29.86,29.86,29.82,29.82,200.0,16.1834,16.1834,16.1618,16.1618,200.0
2011-09-23 14:55:00,29.81,29.84,29.75,29.75,1600.0,16.1563,16.1726,16.1238,16.1238,1600.0
2011-09-23 15:00:00,29.78,29.87,29.74,29.8,1200.0,16.1401,16.1889,16.1184,16.1509,1200.0
2011-09-23 15:05:00,29.83,29.86,29.83,29.86,800.0,16.1672,16.1834,16.1672,16.1834,800.0
2011-09-23 15:10:00,29.84,29.97,29.84,29.93,1500.0,16.1726,16.2431,16.1726,16.2214,1500.0
2011-09-23 15:15:00,29.95,30.02,29.92,30.02,2100.0,16.2322,16.2702,16.216,16.2702,2100.0
2011-09-23 15:20:00,29.98,30.0,29.95,29.95,600.0,16.2485,16.2593,16.2322,16.2322,600.0
2011-09-23 15:25:00,29.94,30.06,29.94,30.04,1400.0,16.2268,16.2918,16.2268,16.281,1400.0
2011-09-23 15:30:00,30.07,30.14,30.05,30.05,1500.0,16.2973,16.3352,16.2864,16.2864,1500.0
2011-09-23 15:35:00,30.08,30.15,30.08,30.14,800.0,16.3027,16.3406,16.3027,16.3352,800.0
2011-09-23 15:40:00,30.16,30.17,30.08,30.13,1500.0,16.346,16.3514,16.3027,16.3298,1500.0
2011-09-23 15:45:00,30.14,30.16,30.11,30.12,1600.0,16.3352,16.346,16.3189,16.3243,1600.0
2011-09-23 15:50:00,30.11,30.17,30.07,30.14,2500.0,16.3189,16.3514,16.2973,16.3352,2500.0
2011-09-23 15:55:00,30.16,30.29,30.14,30.28,7000.0,16.346,16.4165,16.3352,16.4111,7000.0
2011-09-26 09:30:00,30.63,30.63,30.18,30.23,2800.0,16.6008,16.6008,16.3569,16.384,2800.0
2011-09-26 09:35:00,30.33,30.33,30.29,30.33,600.0,16.4382,16.4382,16.4165,16.4382,600.0
2011-09-26 09:40:00,30.4,30.54,30.36,30.46,2300.0,16.4761,16.552,16.4544,16.5086,2300.0
2011-09-26 09:45:00,30.46,30.48,30.38,30.46,1300.0,16.5086,16.5195,16.4653,16.5086,1300.0
2011-09-26 09:50:00,30.45,30.51,30.41,30.47,1600.0,16.5032,16.5357,16.4815,16.514,1600.0
2011-09-26 09:55:00,30.37,30.42,30.29,30.29,1500.0,16.4598,16.4869,16.4165,16.4165,1500.0
2011-09-26 10:00:00,30.25,30.36,30.25,30.28,3000.0,16.3948,16.4544,16.3948,16.4111,3000.0
2011-09-26 10:05:00,30.3,30.35,30.29,30.33,2800.0,16.4219,16.449,16.4165,16.4382,2800.0
2011-09-26 10:10:00,30.3,30.31,30.25,30.25,2800.0,16.4219,16.4273,16.3948,16.3948,2800.0
2011-09-26 10:15:00,30.25,30.25,30.17,30.24,2800.0,16.3948,16.3948,16.3514,16.3894,2800.0
2011-09-26 10:20:00,30.22,30.41,30.22,30.41,1400.0,16.3785,16.4815,16.3785,16.4815,1400.0
2011-09-26 10:25:00,30.4,30.44,30.34,30.39,1900.0,16.4761,16.4978,16.4436,16.4707,1900.0
2011-09-26 10:30:00,30.32,30.37,30.28,30.28,1300.0,16.4327,16.4598,16.4111,16.4111,1300.0
2011-09-26 10:35:00,30.22,30.22,30.07,30.07,1700.0,16.3785,16.3785,16.2973,16.2973,1700.0
2011-09-26 10:40:00,30.06,30.23,30.06,30.23,1600.0,16.2918,16.384,16.2918,16.384,1600.0
2011-09-26 10:45:00,30.17,30.2,30.13,30.13,800.0,16.3514,16.3677,16.3298,16.3298,800.0
2011-09-26 10:50:00,30.17,30.33,30.17,30.28,2100.0,16.3514,16.4382,16.3514,16.4111,2100.0
2011-09-26 10:55:00,30.26,30.34,30.26,30.34,500.0,16.4002,16.4436,16.4002,16.4436,500.0
2011-09-26 11:00:00,30.41,30.41,30.33,30.35,1400.0,16.4815,16.4815,16.4382,16.449,1400.0
2011-09-26 11:05:00,30.37,30.37,30.37,30.37,100.0,16.4598,16.4598,16.4598,16.4598,100.0
2011-09-26 11:10:00,30.37,30.4,30.36,30.4,300.0,16.4598,16.4761,16.4544,16.4761,300.0
2011-09-26 11:15:00,30.36,30.43,30.36,30.39,1900.0,16.4544,16.4924,16.4544,16.4707,1900.0
2011-09-26 11:20:00,30.4,30.4,30.34,30.36,2900.0,16.4761,16.4761,16.4436,16.4544,2900.0
2011-09-26 11:25:00,30.42,30.42,30.36,30.4,2100.0,16.4869,16.4869,16.4544,16.4761,2100.0
2011-09-26 11:30:00,30.35,30.35,30.32,30.33,1200.0,16.449,16.449,16.4327,16.4382,1200.0
2011-09-26 11:35:00,30.42,30.42,30.33,30.4,1100.0,16.4869,16.4869,16.4382,16.4761,1100.0
2011-09-26 11:40:00,30.41,30.41,30.4,30.4,900.0,16.4815,16.4815,16.4761,16.4761,900.0
2011-09-26 11:45:00,30.47,30.47,30.43,30.43,200.0,16.514,16.514,16.4924,16.4924,200.0
2011-09-26 11:50:00,30.44,30.45,30.36,30.42,2800.0,16.4978,16.5032,16.4544,16.4869,2800.0
2011-09-26 11:55:00,30.42,30.49,30.37,30.49,1100.0,16.4869,16.5249,16.4598,16.5249,1100.0
2011-09-26 12:00:00,30.44,30.44,30.4,30.41,1300.0,16.4978,16.4978,16.4761,16.4815,1300.0
2011-09-26 12:05:00,30.41,30.43,30.37,30.37,1600.0,16.4815,16.4924,16.4598,16.4598,1600.0
2011-09-26 12:10:00,30.37,30.37,30.34,30.36,900.0,16.4598,16.4598,16.4436,16.4544,900.0
2011-09-26 12:15:00,30.32,30.34,30.31,30.34,900.0,16.4327,16.4436,16.4273,16.4436,900.0
2011-09-26 12:20:00,30.4,30.54,30.4,30.48,600.0,16.4761,16.552,16.4761,16.5195,600.0
2011-09-26 12:25:00,30.43,30.43,30.43,30.43,100.0,16.4924,16.4924,16.4924,16.4924,100.0
2011-09-26 12:30:00,30.49,30.56,30.47,30.56,1100.0,16.5249,16.5628,16.514,16.5628,1100.0
2011-09-26 12:35:00,30.52,30.52,30.5,30.51,1800.0,16.5411,16.5411,16.5303,16.5357,1800.0
2011-09-26 12:40:00,30.51,30.51,30.33,30.33,3100.0,16.5357,16.5357,16.4382,16.4382,3100.0
2011-09-26 12:45:00,30.29,30.29,30.19,30.19,1100.0,16.4165,16.4165,16.3623,16.3623,1100.0
2011-09-26 12:50:00,30.13,30.13,30.05,30.05,700.0,16.3298,16.3298,16.2864,16.2864,700.0
2011-09-26 12:55:00,30.07,30.18,30.07,30.18,300.0,16.2973,16.3569,16.2973,16.3569,300.0
2011-09-26 13:00:00,30.18,30.18,30.06,30.06,400.0,16.3569,16.3569,16.2918,16.2918,400.0
2011-09-26 13:05:00,30.04,30.13,30.04,30.13,400.0,16.281,16.3298,16.281,16.3298,400.0
2011-09-26 13:10:00,30.0,30.0,30.0,30.0,100.0,16.2593,16.2593,16.2593,16.2593,100.0
2011-09-26 13:15:00,30.01,30.01,30.01,30.01,200.0,16.2647,16.2647,16.2647,16.2647,200.0
2011-09-26 13:20:00,30.05,30.07,30.05,30.07,300.0,16.2864,16.2973,16.2864,16.2973,300.0
2011-09-26 13:25:00,30.06,30.06,30.05,30.06,400.0,16.2918,16.2918,16.2864,16.2918,400.0
2011-09-26 13:30:00,30.07,30.09,30.07,30.09,300.0,16.2973,16.3081,16.2973,16.3081,300.0
2011-09-26 13:35:00,30.03,30.06,29.99,30.05,1100.0,16.2756,16.2918,16.2539,16.2864,1100.0
2011-09-26 13:40:00,30.05,30.05,30.04,30.04,400.0,16.2864,16.2864,16.281,16.281,400.0
2011-09-26 13:45:00,30.01,30.05,29.99,30.05,700.0,16.2647,16.2864,16.2539,16.2864,700.0
2011-09-26 13:50:00,29.95,29.99,29.95,29.99,3100.0,16.2322,16.2539,16.2322,16.2539,3100.0
2011-09-26 13:55:00,30.02,30.02,30.02,30.02,100.0,16.2702,16.2702,16.2702,16.2702,100.0
2011-09-26 14:00:00,29.98,30.01,29.92,30.01,1000.0,16.2485,16.2647,16.216,16.2647,1000.0
2011-09-26 14:05:00,30.16,30.21,30.12,30.21,1600.0,16.346,16.3731,16.3243,16.3731,1600.0
2011-09-26 14:10:00,30.1,30.11,30.06,30.06,600.0,16.3135,16.3189,16.2918,16.2918,600.0
2011-09-26 14:15:00,30.05,30.06,30.04,30.06,2600.0,16.2864,16.2918,16.281,16.2918,2600.0
2011-09-26 14:20:00,30.0,30.0,30.0,30.0,100.0,16.2593,16.2593,16.2593,16.2593,100.0
2011-09-26 14:25:00,30.0,30.0,29.91,29.91,1600.0,16.2593,16.2593,16.2105,16.2105,1600.0
2011-09-26 14:30:00,29.9,29.96,29.87,29.96,1000.0,16.2051,16.2376,16.1889,16.2376,1000.0
2011-09-26 14:35:00,30.0,30.03,29.98,29.98,700.0,16.2593,16.2756,16.2485,16.2485,700.0
2011-09-26 14:40:00,30.0,30.07,30.0,30.03,2000.0,16.2593,16.2973,16.2593,16.2756,2000.0
2011-09-26 14:45:00,29.97,29.97,29.95,29.96,300.0,16.2431,16.2431,16.2322,16.2376,300.0
2011-09-26 14:50:00,29.94,29.94,29.87,29.87,600.0,16.2268,16.2268,16.1889,16.1889,600.0
2011-09-26 14:55:00,29.89,30.0,29.89,29.97,1800.0,16.1997,16.2593,16.1997,16.2431,1800.0
2011-09-26 15:00:00,29.99,30.0,29.95,29.96,7800.0,16.2539,16.2593,16.2322,16.2376,7800.0
2011-09-26 15:05:00,29.85,29.95,29.85,29.95,1300.0,16.178,16.2322,16.178,16.2322,1300.0
2011-09-26 15:10:00,29.92,29.92,29.89,29.9,1700.0,16.216,16.216,16.1997,16.2051,1700.0
2011-09-26 15:15:00,29.89,29.93,29.88,29.9,3200.0,16.1997,16.2214,16.1943,16.2051,3200.0
2011-09-26 15:20:00,29.93,30.01,29.91,30.01,800.0,16.2214,16.2647,16.2105,16.2647,800.0
2011-09-26 15:25:00,30.0,30.02,29.99,30.02,500.0,16.2593,16.2702,16.2539,16.2702,500.0
2011-09-26 15:30:00,30.0,30.0,29.97,30.0,900.0,16.2593,16.2593,16.2431,16.2593,900.0
2011-09-26 15:35:00,30.01,30.16,29.99,30.16,1300.0,16.2647,16.346,16.2539,16.346,1300.0
2011-09-26 15:40:00,30.16,30.2,30.12,30.2,1500.0,16.346,16.3677,16.3243,16.3677,1500.0
2011-09-26 15:45:00,30.19,30.24,30.18,30.22,10900.0,16.3623,16.3894,16.3569,16.3785,10900.0
2011-09-26 15:50:00,30.22,30.25,30.2,30.25,5600.0,16.3785,16.3948,16.3677,16.3948,5600.0
2011-09-26 15:55:00,30.24,30.25,30.17,30.22,20700.0,16.3894,16.3948,16.3514,16.3785,20700.0
2011-09-27 09:30:00,30.94,30.94,30.54,30.82,3800.0,16.7688,16.7688,16.552,16.7037,3800.0
2011-09-27 09:35:00,30.86,31.07,30.86,30.91,2900.0,16.7254,16.8392,16.7254,16.7525,2900.0
2011-09-27 09:40:00,30.93,30.93,30.69,30.69,800.0,16.7634,16.7634,16.6333,16.6333,800.0
2011-09-27 09:45:00,30.7,30.79,30.7,30.71,1600.0,16.6387,16.6875,16.6387,16.6441,1600.0
2011-09-27 09:50:00,30.73,30.75,30.7,30.7,2100.0,16.655,16.6658,16.6387,16.6387,2100.0
2011-09-27 09:55:00,30.7,30.75,30.69,30.7,1400.0,16.6387,16.6658,16.6333,16.6387,1400.0
2011-09-27 10:00:00,30.72,30.74,30.6,30.6,2500.0,16.6495,16.6604,16.5845,16.5845,2500.0
2011-09-27 10:05:00,30.5,30.5,30.5,30.5,500.0,16.5303,16.5303,16.5303,16.5303,500.0
2011-09-27 10:10:00,30.58,30.73,30.58,30.72,1600.0,16.5737,16.655,16.5737,16.6495,1600.0
2011-09-27 10:15:00,30.6,30.6,30.48,30.5,900.0,16.5845,16.5845,16.5195,16.5303,900.0
2011-09-27 10:20:00,30.54,30.64,30.54,30.6,900.0,16.552,16.6062,16.552,16.5845,900.0
2011-09-27 10:25:00,30.6,30.62,30.57,30.57,2500.0,16.5845,16.5953,16.5682,16.5682,2500.0
2011-09-27 10:30:00,30.55,30.55,30.48,30.48,1200.0,16.5574,16.5574,16.5195,16.5195,1200.0
2011-09-27 10:35:00,30.51,30.51,30.4,30.46,1100.0,16.5357,16.5357,16.4761,16.5086,1100.0
2011-09-27 10:40:00,30.43,30.5,30.43,30.5,700.0,16.4924,16.5303,16.4924,16.5303,700.0
2011-09-27 10:45:00,30.51,30.57,30.5,30.57,3100.0,16.5357,16.5682,16.5303,16.5682,3100.0
2011-09-27 10:50:00,30.54,30.6,30.49,30.51,5100.0,16.552,16.5845,16.5249,16.5357,5100.0
2011-09-27 10:55:00,30.51,30.66,30.49,30.52,2500.0,16.5357,16.617,16.5249,16.5411,2500.0
2011-09-27 11:00:00,30.57,30.57,30.48,30.51,900.0,16.5682,16.5682,16.5195,16.5357,900.0
2011-09-27 11:05:00,30.5,30.5,30.5,30.5,200.0,16.5303,16.5303,16.5303,16.5303,200.0
2011-09-27 11:10:00,30.53,30.62,30.5,30.61,6600.0,16.5466,16.5953,16.5303,16.5899,6600.0
2011-09-27 11:15:00,30.63,30.74,30.58,30.74,8800.0,16.6008,16.6604,16.5737,16.6604,8800.0
2011-09-27 11:20:00,30.7,30.77,30.66,30.74,3000.0,16.6387,16.6766,16.617,16.6604,3000.0
2011-09-27 11:25:00,30.75,30.76,30.75,30.75,300.0,16.6658,16.6712,16.6658,16.6658,300.0
2011-09-27 11:30:00,30.7,30.75,30.55,30.6,2500.0,16.6387,16.6658,16.5574,16.5845,2500.0
2011-09-27 11:35:00,30.65,30.67,30.56,30.63,3600.0,16.6116,16.6224,16.5628,16.6008,3600.0
2011-09-27 11:40:00,30.67,30.7,30.64,30.64,1600.0,16.6224,16.6387,16.6062,16.6062,1600.0
2011-09-27 11:45:00,30.67,30.7,30.57,30.67,9100.0,16.6224,16.6387,16.5682,16.6224,9100.0
2011-09-27 11:50:00,30.65,30.69,30.65,30.67,1000.0,16.6116,16.6333,16.6116,16.6224,1000.0
2011-09-27 11:55:00,30.68,30.71,30.67,30.71,500.0,16.6279,16.6441,16.6224,16.6441,500.0
2011-09-27 12:00:00,30.87,30.89,30.84,30.89,1100.0,16.7308,16.7417,16.7146,16.7417,1100.0
2011-09-27 12:05:00,30.93,30.93,30.89,30.89,600.0,16.7634,16.7634,16.7417,16.7417,600.0
2011-09-27 12:10:00,30.88,30.93,30.88,30.88,2000.0,16.7363,16.7634,16.7363,16.7363,2000.0
2011-09-27 12:15:00,30.84,30.87,30.76,30.86,1900.0,16.7146,16.7308,16.6712,16.7254,1900.0
2011-09-27 12:20:00,30.76,30.76,30.7,30.72,700.0,16.6712,16.6712,16.6387,16.6495,700.0
2011-09-27 12:25:00,30.77,30.78,30.69,30.69,500.0,16.6766,16.6821,16.6333,16.6333,500.0
2011-09-27 12:30:00,30.65,30.72,30.55,30.55,2100.0,16.6116,16.6495,16.5574,16.5574,2100.0
2011-09-27 12:35:00,30.63,30.65,30.56,30.6,700.0,16.6008,16.6116,16.5628,16.5845,700.0
2011-09-27 12:40:00,30.59,30.59,30.5,30.5,400.0,16.5791,16.5791,16.5303,16.5303,400.0
2011-09-27 12:45:00,30.52,30.59,30.52,30.59,800.0,16.5411,16.5791,16.5411,16.5791,800.0
2011-09-27 12:50:00,30.59,30.69,30.58,30.61,2000.0,16.5791,16.6333,16.5737,16.5899,2000.0
2011-09-27 12:55:00,30.58,30.67,30.53,30.67,1600.0,16.5737,16.6224,16.5466,16.6224,1600.0
2011-09-27 13:00:00,30.68,30.68,30.66,30.66,300.0,16.6279,16.6279,16.617,16.617,300.0
2011-09-27 13:05:00,30.72,30.72,30.66,30.7,400.0,16.6495,16.6495,16.617,16.6387,400.0
2011-09-27 13:10:00,30.7,30.7,30.7,30.7,1200.0,16.6387,16.6387,16.6387,16.6387,1200.0
2011-09-27 13:15:00,30.7,30.7,30.7,30.7,700.0,16.6387,16.6387,16.6387,16.6387,700.0
2011-09-27 13:20:00,30.7,30.7,30.7,30.7,1400.0,16.6387,16.6387,16.6387,16.6387,1400.0
2011-09-27 13:25:00,30.7,30.74,30.7,30.74,300.0,16.6387,16.6604,16.6387,16.6604,300.0
2011-09-27 13:30:00,30.76,30.76,30.73,30.73,600.0,16.6712,16.6712,16.655,16.655,600.0
2011-09-27 13:35:00,30.75,30.79,30.75,30.75,800.0,16.6658,16.6875,16.6658,16.6658,800.0
2011-09-27 13:40:00,30.79,30.79,30.74,30.74,800.0,16.6875,16.6875,16.6604,16.6604,800.0
2011-09-27 13:45:00,30.75,30.75,30.74,30.75,500.0,16.6658,16.6658,16.6604,16.6658,500.0
2011-09-27 13:50:00,30.75,30.76,30.75,30.76,400.0,16.6658,16.6712,16.6658,16.6712,400.0
2011-09-27 13:55:00,30.79,30.79,30.75,30.76,500.0,16.6875,16.6875,16.6658,16.6712,500.0
2011-09-27 14:00:00,30.81,30.81,30.75,30.79,900.0,16.6983,16.6983,16.6658,16.6875,900.0
2011-09-27 14:05:00,30.78,30.81,30.75,30.76,2900.0,16.6821,16.6983,16.6658,16.6712,2900.0
2011-09-27 14:10:00,30.74,30.75,30.74,30.75,400.0,16.6604,16.6658,16.6604,16.6658,400.0
2011-09-27 14:15:00,30.81,30.81,30.75,30.79,700.0,16.6983,16.6983,16.6658,16.6875,700.0
2011-09-27 14:20:00,30.84,30.85,30.82,30.84,500.0,16.7146,16.72,16.7037,16.7146,500.0
2011-09-27 14:25:00,30.88,30.88,30.87,30.87,800.0,16.7363,16.7363,16.7308,16.7308,800.0
2011-09-27 14:30:00,30.9,30.95,30.9,30.95,1700.0,16.7471,16.7742,16.7471,16.7742,1700.0
2011-09-27 14:35:00,30.98,31.01,30.98,31.01,500.0,16.7905,16.8067,16.7905,16.8067,500.0
2011-09-27 14:40:00,31.02,31.05,31.0,31.0,900.0,16.8121,16.8284,16.8013,16.8013,900.0
2011-09-27 14:45:00,30.95,30.95,30.92,30.92,400.0,16.7742,16.7742,16.7579,16.7579,400.0
2011-09-27 14:50:00,30.93,30.94,30.92,30.94,600.0,16.7634,16.7688,16.7579,16.7688,600.0
2011-09-27 14:55:00,30.94,30.94,30.76,30.8,3000.0,16.7688,16.7688,16.6712,16.6929,3000.0
2011-09-27 15:00:00,30.8,30.81,30.74,30.74,2200.0,16.6929,16.6983,16.6604,16.6604,2200.0
2011-09-27 15:05:00,30.71,30.71,30.7,30.7,600.0,16.6441,16.6441,16.6387,16.6387,600.0
2011-09-27 15:10:00,30.66,30.66,30.63,30.66,400.0,16.617,16.617,16.6008,16.617,400.0
2011-09-27 15:15:00,30.67,30.71,30.67,30.71,400.0,16.6224,16.6441,16.6224,16.6441,400.0
2011-09-27 15:20:00,30.71,30.71,30.62,30.62,1100.0,16.6441,16.6441,16.5953,16.5953,1100.0
2011-09-27 15:25:00,30.58,30.58,30.55,30.56,700.0,16.5737,16.5737,16.5574,16.5628,700.0
2011-09-27 15:30:00,30.55,30.66,30.55,30.63,1700.0,16.5574,16.617,16.5574,16.6008,1700.0
2011-09-27 15:35:00,30.67,30.69,30.62,30.63,1100.0,16.6224,16.6333,16.5953,16.6008,1100.0
2011-09-27 15:40:00,30.62,30.65,30.57,30.62,2800.0,16.5953,16.6116,16.5682,16.5953,2800.0
2011-09-27 15:45:00,30.65,30.71,30.57,30.65,5400.0,16.6116,16.6441,16.5682,16.6116,5400.0
2011-09-27 15:50:00,30.65,30.65,30.49,30.49,5200.0,16.6116,16.6116,16.5249,16.5249,5200.0
2011-09-27 15:55:00,30.5,30.69,30.46,30.66,9900.0,16.5303,16.6333,16.5086,16.617,9900.0
2011-09-28 09:30:00,30.79,30.79,30.79,30.79,1500.0,16.6875,16.6875,16.6875,16.6875,1500.0
2011-09-28 09:35:00,30.76,30.76,30.74,30.74,400.0,16.6712,16.6712,16.6604,16.6604,400.0
2011-09-28 09:40:00,30.74,30.74,30.74,30.74,0.0,16.6604,16.6604,16.6604,16.6604,0.0
2011-09-28 09:45:00,30.73,30.73,30.73,30.73,300.0,16.655,16.655,16.655,16.655,300.0
2011-09-28 09:50:00,30.73,30.9,30.73,30.89,500.0,16.655,16.7471,16.655,16.7417,500.0
2011-09-28 09:55:00,30.78,30.83,30.78,30.83,200.0,16.6821,16.7092,16.6821,16.7092,200.0
2011-09-28 10:00:00,30.79,30.79,30.79,30.79,100.0,16.6875,16.6875,16.6875,16.6875,100.0
2011-09-28 10:05:00,30.78,30.78,30.76,30.76,700.0,16.6821,16.6821,16.6712,16.6712,700.0
2011-09-28 10:10:00,30.72,30.74,30.66,30.74,2400.0,16.6495,16.6604,16.617,16.6604,2400.0
2011-09-28 10:15:00,30.77,30.82,30.71,30.71,700.0,16.6766,16.7037,16.6441,16.6441,700.0
2011-09-28 10:20:00,30.4,30.46,30.39,30.45,1300.0,16.4761,16.5086,16.4707,16.5032,1300.0
2011-09-28 10:25:00,30.45,30.45,30.45,30.45,0.0,16.5032,16.5032,16.5032,16.5032,0.0
2011-09-28 10:30:00,30.38,30.38,30.29,30.29,900.0,16.4653,16.4653,16.4165,16.4165,900.0
2011-09-28 10:35:00,30.29,30.33,30.23,30.23,1500.0,16.4165,16.4382,16.384,16.384,1500.0
2011-09-28 10:40:00,30.31,30.31,30.31,30.31,200.0,16.4273,16.4273,16.4273,16.4273,200.0
2011-09-28 10:45:00,30.38,30.4,30.38,30.4,200.0,16.4653,16.4761,16.4653,16.4761,200.0
2011-09-28 10:50:00,30.4,30.4,30.4,30.4,0.0,16.4761,16.4761,16.4761,16.4761,0.0
2011-09-28 10:55:00,30.66,30.66,30.59,30.6,500.0,16.617,16.617,16.5791,16.5845,500.0
2011-09-28 11:00:00,30.56,30.6,30.55,30.6,500.0,16.5628,16.5845,16.5574,16.5845,500.0
2011-09-28 11:05:00,30.44,30.44,30.34,30.34,1100.0,16.4978,16.4978,16.4436,16.4436,1100.0
2011-09-28 11:10:00,30.28,30.39,30.26,30.39,1000.0,16.4111,16.4707,16.4002,16.4707,1000.0
2011-09-28 11:15:00,30.39,30.39,30.39,30.39,0.0,16.4707,16.4707,16.4707,16.4707,0.0
2011-09-28 11:20:00,30.3,30.34,30.3,30.34,1000.0,16.4219,16.4436,16.4219,16.4436,1000.0
2011-09-28 11:25:00,30.34,30.34,30.34,30.34,0.0,16.4436,16.4436,16.4436,16.4436,0.0
2011-09-28 11:30:00,30.35,30.35,30.35,30.35,400.0,16.449,16.449,16.449,16.449,400.0
2011-09-28 11:35:00,30.35,30.44,30.35,30.44,1500.0,16.449,16.4978,16.449,16.4978,1500.0
2011-09-28 11:40:00,30.47,30.47,30.43,30.43,900.0,16.514,16.514,16.4924,16.4924,900.0
2011-09-28 11:45:00,30.46,30.46,30.43,30.43,400.0,16.5086,16.5086,16.4924,16.4924,400.0
2011-09-28 11:50:00,30.51,30.56,30.48,30.56,600.0,16.5357,16.5628,16.5195,16.5628,600.0
2011-09-28 11:55:00,30.55,30.55,30.53,30.54,300.0,16.5574,16.5574,16.5466,16.552,300.0
2011-09-28 12:00:00,30.49,30.54,30.46,30.46,400.0,16.5249,16.552,16.5086,16.5086,400.0
2011-09-28 12:05:00,30.39,30.39,30.37,30.37,600.0,16.4707,16.4707,16.4598,16.4598,600.0
2011-09-28 12:10:00,30.35,30.35,30.31,30.33,900.0,16.449,16.449,16.4273,16.4382,900.0
2011-09-28 12:15:00,30.3,30.3,30.23,30.24,700.0,16.4219,16.4219,16.384,16.3894,700.0
2011-09-28 12:20:00,30.28,30.36,30.28,30.34,700.0,16.4111,16.4544,16.4111,16.4436,700.0
2011-09-28 12:25:00,30.33,30.33,30.33,30.33,100.0,16.4382,16.4382,16.4382,16.4382,100.0
2011-09-28 12:30:00,30.34,30.34,30.26,30.26,400.0,16.4436,16.4436,16.4002,16.4002,400.0
2011-09-28 12:35:00,30.25,30.35,30.25,30.34,1000.0,16.3948,16.449,16.3948,16.4436,1000.0
2011-09-28 12:40:00,30.32,30.32,30.28,30.28,200.0,16.4327,16.4327,16.4111,16.4111,200.0
2011-09-28 12:45:00,30.27,30.34,30.27,30.34,200.0,16.4056,16.4436,16.4056,16.4436,200.0
2011-09-28 12:50:00,30.34,30.38,30.34,30.37,700.0,16.4436,16.4653,16.4436,16.4598,700.0
2011-09-28 12:55:00,30.39,30.46,30.39,30.46,1500.0,16.4707,16.5086,16.4707,16.5086,1500.0
2011-09-28 13:00:00,30.46,30.46,30.46,30.46,0.0,16.5086,16.5086,16.5086,16.5086,0.0
2011-09-28 13:05:00,30.43,30.45,30.41,30.41,700.0,16.4924,16.5032,16.4815,16.4815,700.0
2011-09-28 13:10:00,30.37,30.38,30.37,30.38,400.0,16.4598,16.4653,16.4598,16.4653,400.0
2011-09-28 13:15:00,30.4,30.41,30.38,30.38,600.0,16.4761,16.4815,16.4653,16.4653,600.0
2011-09-28 13:20:00,30.4,30.41,30.24,30.26,2000.0,16.4761,16.4815,16.3894,16.4002,2000.0
2011-09-28 13:25:00,30.24,30.3,30.23,30.27,6200.0,16.3894,16.4219,16.384,16.4056,6200.0
2011-09-28 13:30:00,30.3,30.3,30.11,30.11,1900.0,16.4219,16.4219,16.3189,16.3189,1900.0
2011-09-28 13:35:00,30.15,30.25,30.15,30.24,800.0,16.3406,16.3948,16.3406,16.3894,800.0
2011-09-28 13:40:00,30.24,30.29,30.24,30.29,800.0,16.3894,16.4165,16.3894,16.4165,800.0
2011-09-28 13:45:00,30.27,30.27,30.12,30.12,1700.0,16.4056,16.4056,16.3243,16.3243,1700.0
2011-09-28 13:50:00,30.13,30.16,30.09,30.09,400.0,16.3298,16.346,16.3081,16.3081,400.0
2011-09-28 13:55:00,30.09,30.11,30.06,30.1,3700.0,16.3081,16.3189,16.2918,16.3135,3700.0
2011-09-28 14:00:00,30.07,30.1,30.01,30.04,2000.0,16.2973,16.3135,16.2647,16.281,2000.0
2011-09-28 14:05:00,30.0,30.1,30.0,30.1,2800.0,16.2593,16.3135,16.2593,16.3135,2800.0
2011-09-28 14:10:00,30.14,30.14,30.14,30.14,200.0,16.3352,16.3352,16.3352,16.3352,200.0
2011-09-28 14:15:00,30.12,30.22,30.11,30.18,1900.0,16.3243,16.3785,16.3189,16.3569,1900.0
2011-09-28 14:20:00,30.17,30.2,30.13,30.19,1000.0,16.3514,16.3677,16.3298,16.3623,1000.0
2011-09-28 14:25:00,30.18,30.22,30.18,30.19,700.0,16.3569,16.3785,16.3569,16.3623,700.0
2011-09-28 14:30:00,30.19,30.35,30.19,30.35,3400.0,16.3623,16.449,16.3623,16.449,3400.0
2011-09-28 14:35:00,30.36,30.38,30.36,30.37,500.0,16.4544,16.4653,16.4544,16.4598,500.0
2011-09-28 14:40:00,30.42,30.42,30.42,30.42,100.0,16.4869,16.4869,16.4869,16.4869,100.0
2011-09-28 14:45:00,30.43,30.49,30.43,30.46,2000.0,16.4924,16.5249,16.4924,16.5086,2000.0
2011-09-28 14:50:00,30.52,30.52,30.49,30.49,400.0,16.5411,16.5411,16.5249,16.5249,400.0
2011-09-28 14:55:00,30.51,30.59,30.5,30.57,2700.0,16.5357,16.5791,16.5303,16.5682,2700.0
2011-09-28 15:00:00,30.55,30.61,30.55,30.59,1000.0,16.5574,16.5899,16.5574,16.5791,1000.0
2011-09-28 15:05:00,30.58,30.58,30.58,30.58,300.0,16.5737,16.5737,16.5737,16.5737,300.0
2011-09-28 15:10:00,30.61,30.69,30.61,30.64,1300.0,16.5899,16.6333,16.5899,16.6062,1300.0
2011-09-28 15:15:00,30.64,30.64,30.52,30.55,1100.0,16.6062,16.6062,16.5411,16.5574,1100.0
2011-09-28 15:20:00,30.5,30.5,30.44,30.5,1700.0,16.5303,16.5303,16.4978,16.5303,1700.0
2011-09-28 15:25:00,30.53,30.56,30.46,30.47,2300.0,16.5466,16.5628,16.5086,16.514,2300.0
2011-09-28 15:30:00,30.46,30.52,30.45,30.5,3100.0,16.5086,16.5411,16.5032,16.5303,3100.0
2011-09-28 15:35:00,30.47,30.49,30.29,30.29,4400.0,16.514,16.5249,16.4165,16.4165,4400.0
2011-09-28 15:40:00,30.33,30.42,30.3,30.37,8600.0,16.4382,16.4869,16.4219,16.4598,8600.0
2011-09-28 15:45:00,30.37,30.41,30.37,30.39,13700.0,16.4598,16.4815,16.4598,16.4707,13700.0
2011-09-28 15:50:00,30.37,30.53,30.37,30.53,6200.0,16.4598,16.5466,16.4598,16.5466,6200.0
2011-09-28 15:55:00,30.5,30.51,30.38,30.42,17100.0,16.5303,16.5357,16.4653,16.4869,17100.0
2011-09-29 09:30:00,30.8,30.88,30.77,30.78,9500.0,16.6929,16.7363,16.6766,16.6821,9500.0
2011-09-29 09:35:00,30.71,30.75,30.71,30.75,300.0,16.6441,16.6658,16.6441,16.6658,300.0
2011-09-29 09:40:00,30.75,30.75,30.75,30.75,0.0,16.6658,16.6658,16.6658,16.6658,0.0
2011-09-29 09:45:00,30.55,30.56,30.53,30.56,1700.0,16.5574,16.5628,16.5466,16.5628,1700.0
2011-09-29 09:50:00,30.54,30.54,30.54,30.54,100.0,16.552,16.552,16.552,16.552,100.0
2011-09-29 09:55:00,30.56,30.56,30.47,30.47,300.0,16.5628,16.5628,16.514,16.514,300.0
2011-09-29 10:00:00,30.46,30.5,30.42,30.46,11700.0,16.5086,16.5303,16.4869,16.5086,11700.0
2011-09-29 10:05:00,30.47,30.47,30.34,30.34,1300.0,16.514,16.514,16.4436,16.4436,1300.0
2011-09-29 10:10:00,30.34,30.34,30.34,30.34,300.0,16.4436,16.4436,16.4436,16.4436,300.0
2011-09-29 10:15:00,30.36,30.36,30.22,30.22,5600.0,16.4544,16.4544,16.3785,16.3785,5600.0
2011-09-29 10:20:00,30.24,30.24,30.2,30.2,500.0,16.3894,16.3894,16.3677,16.3677,500.0
2011-09-29 10:25:00,30.18,30.18,29.96,29.96,3100.0,16.3569,16.3569,16.2376,16.2376,3100.0
2011-09-29 10:30:00,30.01,30.05,29.97,30.04,5300.0,16.2647,16.2864,16.2431,16.281,5300.0
2011-09-29 10:35:00,30.08,30.14,30.03,30.12,2000.0,16.3027,16.3352,16.2756,16.3243,2000.0
2011-09-29 10:40:00,30.0,30.09,30.0,30.0,700.0,16.2593,16.3081,16.2593,16.2593,700.0
2011-09-29 10:45:00,30.0,30.01,29.86,29.86,2300.0,16.2593,16.2647,16.1834,16.1834,2300.0
2011-09-29 10:50:00,29.87,29.89,29.86,29.89,500.0,16.1889,16.1997,16.1834,16.1997,500.0
2011-09-29 10:55:00,29.75,29.96,29.75,29.96,3500.0,16.1238,16.2376,16.1238,16.2376,3500.0
2011-09-29 11:00:00,30.0,30.04,29.95,30.03,2400.0,16.2593,16.281,16.2322,16.2756,2400.0
2011-09-29 11:05:00,30.0,30.03,29.88,29.9,20500.0,16.2593,16.2756,16.1943,16.2051,20500.0
2011-09-29 11:10:00,29.95,29.95,29.84,29.84,500.0,16.2322,16.2322,16.1726,16.1726,500.0
2011-09-29 11:15:00,29.84,29.88,29.79,29.79,800.0,16.1726,16.1943,16.1455,16.1455,800.0
2011-09-29 11:20:00,29.75,29.8,29.7,29.7,1200.0,16.1238,16.1509,16.0967,16.0967,1200.0
2011-09-29 11:25:00,29.73,29.86,29.71,29.86,3500.0,16.113,16.1834,16.1021,16.1834,3500.0
2011-09-29 11:30:00,29.85,30.04,29.81,30.04,2500.0,16.178,16.281,16.1563,16.281,2500.0
2011-09-29 11:35:00,30.04,30.18,30.04,30.18,1100.0,16.281,16.3569,16.281,16.3569,1100.0
2011-09-29 11:40:00,30.17,30.19,30.17,30.19,300.0,16.3514,16.3623,16.3514,16.3623,300.0
2011-09-29 11:45:00,30.3,30.3,30.3,30.3,200.0,16.4219,16.4219,16.4219,16.4219,200.0
2011-09-29 11:50:00,30.32,30.47,30.32,30.46,8600.0,16.4327,16.514,16.4327,16.5086,8600.0
2011-09-29 11:55:00,30.47,30.52,30.47,30.52,700.0,16.514,16.5411,16.514,16.5411,700.0
2011-09-29 12:00:00,30.53,30.53,30.53,30.53,100.0,16.5466,16.5466,16.5466,16.5466,100.0
2011-09-29 12:05:00,30.52,30.52,30.47,30.51,600.0,16.5411,16.5411,16.514,16.5357,600.0
2011-09-29 12:10:00,30.49,30.49,30.44,30.44,700.0,16.5249,16.5249,16.4978,16.4978,700.0
2011-09-29 12:15:00,30.44,30.44,30.42,30.42,600.0,16.4978,16.4978,16.4869,16.4869,600.0
2011-09-29 12:20:00,30.36,30.4,30.32,30.4,1200.0,16.4544,16.4761,16.4327,16.4761,1200.0
2011-09-29 12:25:00,30.4,30.4,30.4,30.4,100.0,16.4761,16.4761,16.4761,16.4761,100.0
2011-09-29 12:30:00,30.37,30.37,30.33,30.33,300.0,16.4598,16.4598,16.4382,16.4382,300.0
2011-09-29 12:35:00,30.25,30.25,30.13,30.13,1000.0,16.3948,16.3948,16.3298,16.3298,1000.0
2011-09-29 12:40:00,30.12,30.12,30.12,30.12,400.0,16.3243,16.3243,16.3243,16.3243,400.0
2011-09-29 12:45:00,30.04,30.11,30.04,30.11,1000.0,16.281,16.3189,16.281,16.3189,1000.0
2011-09-29 12:50:00,30.14,30.27,30.14,30.26,2400.0,16.3352,16.4056,16.3352,16.4002,2400.0
2011-09-29 12:55:00,30.26,30.26,30.13,30.14,1600.0,16.4002,16.4002,16.3298,16.3352,1600.0
2011-09-29 13:00:00,30.15,30.15,30.09,30.09,200.0,16.3406,16.3406,16.3081,16.3081,200.0
2011-09-29 13:05:00,30.14,30.17,30.13,30.16,2200.0,16.3352,16.3514,16.3298,16.346,2200.0
2011-09-29 13:10:00,30.1,30.15,30.1,30.15,800.0,16.3135,16.3406,16.3135,16.3406,800.0
2011-09-29 13:15:00,30.14,30.16,30.13,30.13,800.0,16.3352,16.346,16.3298,16.3298,800.0
2011-09-29 13:20:00,30.12,30.12,30.09,30.09,200.0,16.3243,16.3243,16.3081,16.3081,200.0
2011-09-29 13:25:00,30.07,30.07,30.07,30.07,200.0,16.2973,16.2973,16.2973,16.2973,200.0
2011-09-29 13:30:00,29.97,29.97,29.89,29.89,300.0,16.2431,16.2431,16.1997,16.1997,300.0
2011-09-29 13:35:00,29.87,29.87,29.72,29.72,1500.0,16.1889,16.1889,16.1076,16.1076,1500.0
2011-09-29 13:40:00,29.75,29.75,29.67,29.67,700.0,16.1238,16.1238,16.0805,16.0805,700.0
2011-09-29 13:45:00,29.6,29.62,29.58,29.62,700.0,16.0425,16.0534,16.0317,16.0534,700.0
2011-09-29 13:50:00,29.6,29.6,29.59,29.59,200.0,16.0425,16.0425,16.0371,16.0371,200.0
2011-09-29 13:55:00,29.57,29.62,29.57,29.59,1400.0,16.0263,16.0534,16.0263,16.0371,1400.0
2011-09-29 14:00:00,29.56,29.56,29.43,29.48,2000.0,16.0208,16.0208,15.9504,15.9775,2000.0
2011-09-29 14:05:00,29.39,29.49,29.32,29.48,5400.0,15.9287,15.9829,15.8908,15.9775,5400.0
2011-09-29 14:10:00,29.48,29.48,29.36,29.36,800.0,15.9775,15.9775,15.9124,15.9124,800.0
2011-09-29 14:15:00,29.37,29.65,29.37,29.55,4900.0,15.9179,16.0696,15.9179,16.0154,4900.0
2011-09-29 14:20:00,29.58,29.58,29.51,29.51,3600.0,16.0317,16.0317,15.9937,15.9937,3600.0
2011-09-29 14:25:00,29.55,29.59,29.53,29.55,3300.0,16.0154,16.0371,16.0046,16.0154,3300.0
2011-09-29 14:30:00,29.55,29.58,29.54,29.54,2300.0,16.0154,16.0317,16.01,16.01,2300.0
2011-09-29 14:35:00,29.57,29.6,29.54,29.6,500.0,16.0263,16.0425,16.01,16.0425,500.0
2011-09-29 14:40:00,29.58,29.64,29.54,29.58,1300.0,16.0317,16.0642,16.01,16.0317,1300.0
2011-09-29 14:45:00,29.54,29.61,29.54,29.55,4600.0,16.01,16.0479,16.01,16.0154,4600.0
2011-09-29 14:50:00,29.54,29.6,29.52,29.55,3000.0,16.01,16.0425,15.9992,16.0154,3000.0
2011-09-29 14:55:00,29.6,29.64,29.57,29.62,4000.0,16.0425,16.0642,16.0263,16.0534,4000.0
2011-09-29 15:00:00,29.65,29.65,29.46,29.5,6300.0,16.0696,16.0696,15.9666,15.9883,6300.0
2011-09-29 15:05:00,29.46,29.6,29.45,29.6,2400.0,15.9666,16.0425,15.9612,16.0425,2400.0
2011-09-29 15:10:00,29.63,29.74,29.62,29.62,22100.0,16.0588,16.1184,16.0534,16.0534,22100.0
2011-09-29 15:15:00,29.62,29.65,29.57,29.65,2500.0,16.0534,16.0696,16.0263,16.0696,2500.0
2011-09-29 15:20:00,29.64,29.71,29.6,29.71,3500.0,16.0642,16.1021,16.0425,16.1021,3500.0
2011-09-29 15:25:00,29.71,29.81,29.71,29.81,2400.0,16.1021,16.1563,16.1021,16.1563,2400.0
2011-09-29 15:30:00,29.79,29.89,29.77,29.84,3300.0,16.1455,16.1997,16.1347,16.1726,3300.0
2011-09-29 15:35:00,29.85,29.91,29.85,29.91,2700.0,16.178,16.2105,16.178,16.2105,2700.0
2011-09-29 15:40:00,29.91,29.97,29.9,29.92,3300.0,16.2105,16.2431,16.2051,16.216,3300.0
2011-09-29 15:45:00,29.93,29.96,29.87,29.89,2600.0,16.2214,16.2376,16.1889,16.1997,2600.0
2011-09-29 15:50:00,29.89,30.03,29.89,29.99,2400.0,16.1997,16.2756,16.1997,16.2539,2400.0
2011-09-29 15:55:00,29.99,30.23,29.96,30.22,14200.0,16.2539,16.384,16.2376,16.3785,14200.0
2011-09-30 09:30:00,29.81,29.81,29.81,29.81,1800.0,16.1563,16.1563,16.1563,16.1563,1800.0
2011-09-30 09:35:00,29.77,29.77,29.68,29.77,500.0,16.1347,16.1347,16.0859,16.1347,500.0
2011-09-30 09:40:00,29.72,29.86,29.68,29.82,1300.0,16.1076,16.1834,16.0859,16.1618,1300.0
2011-09-30 09:45:00,29.82,29.85,29.7,29.79,1000.0,16.1618,16.178,16.0967,16.1455,1000.0
2011-09-30 09:50:00,29.85,29.95,29.85,29.95,500.0,16.178,16.2322,16.178,16.2322,500.0
2011-09-30 09:55:00,29.9,29.9,29.9,29.9,200.0,16.2051,16.2051,16.2051,16.2051,200.0
2011-09-30 10:00:00,29.9,30.05,29.9,30.05,1300.0,16.2051,16.2864,16.2051,16.2864,1300.0
2011-09-30 10:05:00,30.08,30.11,30.0,30.0,2200.0,16.3027,16.3189,16.2593,16.2593,2200.0
2011-09-30 10:10:00,29.95,29.95,29.83,29.87,700.0,16.2322,16.2322,16.1672,16.1889,700.0
2011-09-30 10:15:00,29.93,30.0,29.92,29.97,700.0,16.2214,16.2593,16.216,16.2431,700.0
2011-09-30 10:20:00,29.94,30.0,29.9,29.95,1200.0,16.2268,16.2593,16.2051,16.2322,1200.0
2011-09-30 10:25:00,29.88,29.9,29.78,29.78,2200.0,16.1943,16.2051,16.1401,16.1401,2200.0
2011-09-30 10:30:00,29.8,29.81,29.78,29.81,1200.0,16.1509,16.1563,16.1401,16.1563,1200.0
2011-09-30 10:35:00,29.89,29.89,29.86,29.86,400.0,16.1997,16.1997,16.1834,16.1834,400.0
2011-09-30 10:40:00,29.81,29.81,29.81,29.81,100.0,16.1563,16.1563,16.1563,16.1563,100.0
2011-09-30 10:45:00,29.77,29.77,29.77,29.77,200.0,16.1347,16.1347,16.1347,16.1347,200.0
2011-09-30 10:50:00,29.76,29.8,29.76,29.76,900.0,16.1292,16.1509,16.1292,16.1292,900.0
2011-09-30 10:55:00,29.76,29.78,29.74,29.77,700.0,16.1292,16.1401,16.1184,16.1347,700.0
2011-09-30 11:00:00,29.77,29.77,29.77,29.77,0.0,16.1347,16.1347,16.1347,16.1347,0.0
2011-09-30 11:05:00,29.86,29.87,29.86,29.87,800.0,16.1834,16.1889,16.1834,16.1889,800.0
2011-09-30 11:10:00,29.86,30.04,29.86,30.04,700.0,16.1834,16.281,16.1834,16.281,700.0
2011-09-30 11:15:00,30.01,30.1,30.01,30.08,700.0,16.2647,16.3135,16.2647,16.3027,700.0
2011-09-30 11:20:00,30.14,30.14,30.07,30.07,700.0,16.3352,16.3352,16.2973,16.2973,700.0
2011-09-30 11:25:00,30.09,30.09,30.09,30.09,100.0,16.3081,16.3081,16.3081,16.3081,100.0
2011-09-30 11:30:00,30.06,30.07,30.04,30.04,1100.0,16.2918,16.2973,16.281,16.281,1100.0
2011-09-30 11:35:00,30.05,30.05,30.02,30.03,600.0,16.2864,16.2864,16.2702,16.2756,600.0
2011-09-30 11:40:00,30.02,30.08,30.01,30.08,1000.0,16.2702,16.3027,16.2647,16.3027,1000.0
2011-09-30 11:45:00,30.06,30.06,30.03,30.03,200.0,16.2918,16.2918,16.2756,16.2756,200.0
2011-09-30 11:50:00,30.08,30.09,29.94,29.94,1100.0,16.3027,16.3081,16.2268,16.2268,1100.0
2011-09-30 11:55:00,29.91,29.91,29.91,29.91,100.0,16.2105,16.2105,16.2105,16.2105,100.0
2011-09-30 12:00:00,29.97,29.98,29.97,29.98,200.0,16.2431,16.2485,16.2431,16.2485,200.0
2011-09-30 12:05:00,29.97,29.98,29.93,29.96,600.0,16.2431,16.2485,16.2214,16.2376,600.0
2011-09-30 12:10:00,29.95,29.95,29.87,29.9,1500.0,16.2322,16.2322,16.1889,16.2051,1500.0
2011-09-30 12:15:00,29.9,29.91,29.87,29.9,900.0,16.2051,16.2105,16.1889,16.2051,900.0
2011-09-30 12:20:00,30.01,30.04,30.01,30.04,700.0,16.2647,16.281,16.2647,16.281,700.0
2011-09-30 12:25:00,30.01,30.08,30.01,30.08,1400.0,16.2647,16.3027,16.2647,16.3027,1400.0
2011-09-30 12:30:00,30.07,30.07,29.97,29.97,6300.0,16.2973,16.2973,16.2431,16.2431,6300.0
2011-09-30 12:35:00,29.97,30.0,29.97,30.0,3500.0,16.2431,16.2593,16.2431,16.2593,3500.0
2011-09-30 12:40:00,30.02,30.04,30.0,30.02,5100.0,16.2702,16.281,16.2593,16.2702,5100.0
2011-09-30 12:45:00,30.02,30.03,30.0,30.0,2200.0,16.2702,16.2756,16.2593,16.2593,2200.0
2011-09-30 12:50:00,29.96,29.96,29.94,29.94,200.0,16.2376,16.2376,16.2268,16.2268,200.0
2011-09-30 12:55:00,29.96,29.96,29.89,29.89,500.0,16.2376,16.2376,16.1997,16.1997,500.0
2011-09-30 13:00:00,29.88,29.89,29.81,29.89,800.0,16.1943,16.1997,16.1563,16.1997,800.0
2011-09-30 13:05:00,29.93,29.93,29.93,29.93,400.0,16.2214,16.2214,16.2214,16.2214,400.0
2011-09-30 13:10:00,29.93,29.93,29.93,29.93,0.0,16.2214,16.2214,16.2214,16.2214,0.0
2011-09-30 13:15:00,29.96,29.97,29.95,29.97,300.0,16.2376,16.2431,16.2322,16.2431,300.0
2011-09-30 13:20:00,29.92,29.92,29.92,29.92,100.0,16.216,16.216,16.216,16.216,100.0
2011-09-30 13:25:00,29.93,29.96,29.9,29.96,600.0,16.2214,16.2376,16.2051,16.2376,600.0
2011-09-30 13:30:00,29.96,29.96,29.96,29.96,200.0,16.2376,16.2376,16.2376,16.2376,200.0
2011-09-30 13:35:00,30.01,30.01,29.98,29.98,900.0,16.2647,16.2647,16.2485,16.2485,900.0
2011-09-30 13:40:00,29.97,29.98,29.89,29.89,1000.0,16.2431,16.2485,16.1997,16.1997,1000.0
2011-09-30 13:45:00,29.92,29.96,29.92,29.96,400.0,16.216,16.2376,16.216,16.2376,400.0
2011-09-30 13:50:00,29.95,29.95,29.95,29.95,100.0,16.2322,16.2322,16.2322,16.2322,100.0
2011-09-30 13:55:00,29.91,29.91,29.9,29.9,400.0,16.2105,16.2105,16.2051,16.2051,400.0
2011-09-30 14:00:00,29.9,29.93,29.89,29.93,500.0,16.2051,16.2214,16.1997,16.2214,500.0
2011-09-30 14:05:00,29.92,29.92,29.83,29.83,2000.0,16.216,16.216,16.1672,16.1672,2000.0
2011-09-30 14:10:00,29.79,29.83,29.79,29.83,700.0,16.1455,16.1672,16.1455,16.1672,700.0
2011-09-30 14:15:00,29.85,29.9,29.85,29.85,1000.0,16.178,16.2051,16.178,16.178,1000.0
2011-09-30 14:20:00,29.83,29.83,29.8,29.8,1000.0,16.1672,16.1672,16.1509,16.1509,1000.0
2011-09-30 14:25:00,29.78,29.78,29.7,29.71,15500.0,16.1401,16.1401,16.0967,16.1021,15500.0
2011-09-30 14:30:00,29.71,29.71,29.71,29.71,100.0,16.1021,16.1021,16.1021,16.1021,100.0
2011-09-30 14:35:00,29.7,29.77,29.7,29.77,800.0,16.0967,16.1347,16.0967,16.1347,800.0
2011-09-30 14:40:00,29.78,29.82,29.78,29.8,400.0,16.1401,16.1618,16.1401,16.1509,400.0
2011-09-30 14:45:00,29.78,29.78,29.72,29.72,500.0,16.1401,16.1401,16.1076,16.1076,500.0
2011-09-30 14:50:00,29.72,29.73,29.68,29.69,1700.0,16.1076,16.113,16.0859,16.0913,1700.0
2011-09-30 14:55:00,29.72,29.81,29.71,29.78,1400.0,16.1076,16.1563,16.1021,16.1401,1400.0
2011-09-30 15:00:00,29.71,29.76,29.66,29.76,800.0,16.1021,16.1292,16.075,16.1292,800.0
2011-09-30 15:05:00,29.73,29.88,29.73,29.87,700.0,16.113,16.1943,16.113,16.1889,700.0
2011-09-30 15:10:00,29.87,29.87,29.74,29.79,700.0,16.1889,16.1889,16.1184,16.1455,700.0
2011-09-30 15:15:00,29.78,29.89,29.74,29.88,4200.0,16.1401,16.1997,16.1184,16.1943,4200.0
2011-09-30 15:20:00,29.87,29.87,29.73,29.76,5800.0,16.1889,16.1889,16.113,16.1292,5800.0
2011-09-30 15:25:00,29.76,29.83,29.76,29.8,2300.0,16.1292,16.1672,16.1292,16.1509,2300.0
2011-09-30 15:30:00,29.78,29.8,29.68,29.78,5100.0,16.1401,16.1509,16.0859,16.1401,5100.0
2011-09-30 15:35:00,29.81,29.81,29.67,29.76,5100.0,16.1563,16.1563,16.0805,16.1292,5100.0
2011-09-30 15:40:00,29.78,29.9,29.78,29.87,8100.0,16.1401,16.2051,16.1401,16.1889,8100.0
2011-09-30 15:45:00,29.88,29.93,29.81,29.92,15900.0,16.1943,16.2214,16.1563,16.216,15900.0
2011-09-30 15:50:00,29.91,29.96,29.82,29.85,17500.0,16.2105,16.2376,16.1618,16.178,17500.0
2011-09-30 15:55:00,29.86,29.86,29.69,29.7,19300.0,16.1834,16.1834,16.0913,16.0967,19300.0
2011-10-03 09:30:00,29.69,30.06,29.69,30.02,7000.0,16.0913,16.2918,16.0913,16.2702,7000.0
2011-10-03 09:35:00,29.98,30.03,29.74,29.82,800.0,16.2485,16.2756,16.1184,16.1618,800.0
2011-10-03 09:40:00,29.81,30.02,29.79,29.91,5500.0,16.1563,16.2702,16.1455,16.2105,5500.0
2011-10-03 09:45:00,29.93,29.93,29.93,29.93,100.0,16.2214,16.2214,16.2214,16.2214,100.0
2011-10-03 09:50:00,29.74,29.74,29.59,29.59,500.0,16.1184,16.1184,16.0371,16.0371,500.0
2011-10-03 09:55:00,29.54,29.58,29.54,29.58,700.0,16.01,16.0317,16.01,16.0317,700.0
2011-10-03 10:00:00,29.64,29.8,29.59,29.66,2500.0,16.0642,16.1509,16.0371,16.075,2500.0
2011-10-03 10:05:00,29.66,29.83,29.6,29.83,1500.0,16.075,16.1672,16.0425,16.1672,1500.0
2011-10-03 10:10:00,29.79,29.84,29.79,29.84,400.0,16.1455,16.1726,16.1455,16.1726,400.0
2011-10-03 10:15:00,29.8,29.8,29.52,29.53,1100.0,16.1509,16.1509,15.9992,16.0046,1100.0
2011-10-03 10:20:00,29.47,29.47,29.38,29.38,800.0,15.9721,15.9721,15.9233,15.9233,800.0
2011-10-03 10:25:00,29.38,29.48,29.38,29.48,500.0,15.9233,15.9775,15.9233,15.9775,500.0
2011-10-03 10:30:00,29.36,29.36,29.32,29.32,200.0,15.9124,15.9124,15.8908,15.8908,200.0
2011-10-03 10:35:00,29.15,29.21,29.15,29.19,1500.0,15.7986,15.8312,15.7986,15.8203,1500.0
2011-10-03 10:40:00,29.1,29.2,29.08,29.2,2600.0,15.7715,15.8257,15.7607,15.8257,2600.0
2011-10-03 10:45:00,29.2,29.2,29.15,29.18,700.0,15.8257,15.8257,15.7986,15.8149,700.0
2011-10-03 10:50:00,29.13,29.14,29.13,29.14,200.0,15.7878,15.7932,15.7878,15.7932,200.0
2011-10-03 10:55:00,29.17,29.17,29.17,29.17,300.0,15.8095,15.8095,15.8095,15.8095,300.0
2011-10-03 11:00:00,29.18,29.21,29.16,29.18,2900.0,15.8149,15.8312,15.8041,15.8149,2900.0
2011-10-03 11:05:00,29.16,29.37,29.16,29.37,1400.0,15.8041,15.9179,15.8041,15.9179,1400.0
2011-10-03 11:10:00,29.31,29.39,29.31,29.32,700.0,15.8853,15.9287,15.8853,15.8908,700.0
2011-10-03 11:15:00,29.34,29.37,29.34,29.34,1400.0,15.9016,15.9179,15.9016,15.9016,1400.0
2011-10-03 11:20:00,29.33,29.36,29.33,29.33,2000.0,15.8962,15.9124,15.8962,15.8962,2000.0
2011-10-03 11:25:00,29.27,29.35,29.27,29.35,400.0,15.8637,15.907,15.8637,15.907,400.0
2011-10-03 11:30:00,29.35,29.36,29.33,29.33,2100.0,15.907,15.9124,15.8962,15.8962,2100.0
2011-10-03 11:35:00,29.34,29.35,29.34,29.34,300.0,15.9016,15.907,15.9016,15.9016,300.0
2011-10-03 11:40:00,29.34,29.34,29.34,29.34,0.0,15.9016,15.9016,15.9016,15.9016,0.0
2011-10-03 11:45:00,29.23,29.24,29.23,29.24,200.0,15.842,15.8474,15.842,15.8474,200.0
2011-10-03 11:50:00,29.23,29.35,29.23,29.35,600.0,15.842,15.907,15.842,15.907,600.0
2011-10-03 11:55:00,29.35,29.38,29.31,29.38,1900.0,15.907,15.9233,15.8853,15.9233,1900.0
2011-10-03 12:00:00,29.35,29.35,29.31,29.31,1000.0,15.907,15.907,15.8853,15.8853,1000.0
2011-10-03 12:05:00,29.31,29.31,29.31,29.31,0.0,15.8853,15.8853,15.8853,15.8853,0.0
2011-10-03 12:10:00,29.2,29.2,29.16,29.2,1900.0,15.8257,15.8257,15.8041,15.8257,1900.0
2011-10-03 12:15:00,29.2,29.22,29.19,29.22,700.0,15.8257,15.8366,15.8203,15.8366,700.0
2011-10-03 12:20:00,29.2,29.2,29.17,29.17,200.0,15.8257,15.8257,15.8095,15.8095,200.0
2011-10-03 12:25:00,29.17,29.17,29.17,29.17,100.0,15.8095,15.8095,15.8095,15.8095,100.0
2011-10-03 12:30:00,29.11,29.11,29.11,29.11,200.0,15.777,15.777,15.777,15.777,200.0
2011-10-03 12:35:00,29.08,29.14,29.05,29.14,2500.0,15.7607,15.7932,15.7444,15.7932,2500.0
2011-10-03 12:40:00,29.12,29.13,29.08,29.08,400.0,15.7824,15.7878,15.7607,15.7607,400.0
2011-10-03 12:45:00,29.09,29.17,29.09,29.15,600.0,15.7661,15.8095,15.7661,15.7986,600.0
2011-10-03 12:50:00,29.06,29.12,29.06,29.06,1200.0,15.7499,15.7824,15.7499,15.7499,1200.0
2011-10-03 12:55:00,29.06,29.1,29.06,29.06,4100.0,15.7499,15.7715,15.7499,15.7499,4100.0
2011-10-03 13:00:00,29.06,29.08,29.05,29.08,2300.0,15.7499,15.7607,15.7444,15.7607,2300.0
2011-10-03 13:05:00,29.08,29.1,29.06,29.1,2000.0,15.7607,15.7715,15.7499,15.7715,2000.0
2011-10-03 13:10:00,29.11,29.12,29.05,29.06,1700.0,15.777,15.7824,15.7444,15.7499,1700.0
2011-10-03 13:15:00,29.06,29.07,29.05,29.05,6400.0,15.7499,15.7553,15.7444,15.7444,6400.0
2011-10-03 13:20:00,29.07,29.07,28.98,29.02,2200.0,15.7553,15.7553,15.7065,15.7282,2200.0
2011-10-03 13:25:00,29.02,29.02,28.94,29.0,1300.0,15.7282,15.7282,15.6848,15.7173,1300.0
2011-10-03 13:30:00,29.01,29.01,28.91,28.91,900.0,15.7228,15.7228,15.6686,15.6686,900.0
2011-10-03 13:35:00,28.91,28.91,28.75,28.75,2200.0,15.6686,15.6686,15.5818,15.5818,2200.0
2011-10-03 13:40:00,28.8,28.87,28.8,28.85,1000.0,15.6089,15.6469,15.6089,15.636,1000.0
2011-10-03 13:45:00,28.81,28.81,28.74,28.75,900.0,15.6144,15.6144,15.5764,15.5818,900.0
2011-10-03 13:50:00,28.72,28.72,28.53,28.57,4300.0,15.5656,15.5656,15.4626,15.4843,4300.0
2011-10-03 13:55:00,28.57,28.77,28.57,28.77,1700.0,15.4843,15.5927,15.4843,15.5927,1700.0
2011-10-03 14:00:00,28.81,28.81,28.74,28.74,300.0,15.6144,15.6144,15.5764,15.5764,300.0
2011-10-03 14:05:00,28.82,28.82,28.82,28.82,400.0,15.6198,15.6198,15.6198,15.6198,400.0
2011-10-03 14:10:00,28.84,28.87,28.81,28.85,3500.0,15.6306,15.6469,15.6144,15.636,3500.0
2011-10-03 14:15:00,28.85,28.91,28.85,28.89,1100.0,15.636,15.6686,15.636,15.6577,1100.0
2011-10-03 14:20:00,28.85,28.85,28.71,28.71,500.0,15.636,15.636,15.5602,15.5602,500.0
2011-10-03 14:25:00,28.78,28.79,28.66,28.66,1800.0,15.5981,15.6035,15.5331,15.5331,1800.0
2011-10-03 14:30:00,28.63,28.72,28.63,28.67,1800.0,15.5168,15.5656,15.5168,15.5385,1800.0
2011-10-03 14:35:00,28.66,28.73,28.65,28.65,1100.0,15.5331,15.571,15.5276,15.5276,1100.0
2011-10-03 14:40:00,28.6,28.61,28.59,28.59,1600.0,15.5005,15.506,15.4951,15.4951,1600.0
2011-10-03 14:45:00,28.57,28.58,28.46,28.47,5200.0,15.4843,15.4897,15.4247,15.4301,5200.0
2011-10-03 14:50:00,28.47,28.53,28.45,28.48,3700.0,15.4301,15.4626,15.4192,15.4355,3700.0
2011-10-03 14:55:00,28.48,28.48,28.44,28.47,1600.0,15.4355,15.4355,15.4138,15.4301,1600.0
2011-10-03 15:00:00,28.46,28.53,28.45,28.47,2000.0,15.4247,15.4626,15.4192,15.4301,2000.0
2011-10-03 15:05:00,28.48,28.6,28.48,28.54,1400.0,15.4355,15.5005,15.4355,15.468,1400.0
2011-10-03 15:10:00,28.53,28.57,28.53,28.54,700.0,15.4626,15.4843,15.4626,15.468,700.0
2011-10-03 15:15:00,28.5,28.61,28.48,28.56,1100.0,15.4463,15.506,15.4355,15.4789,1100.0
2011-10-03 15:20:00,28.53,28.53,28.46,28.46,1600.0,15.4626,15.4626,15.4247,15.4247,1600.0
2011-10-03 15:25:00,28.46,28.46,28.39,28.41,3500.0,15.4247,15.4247,15.3867,15.3976,3500.0
2011-10-03 15:30:00,28.4,28.4,28.25,28.33,6400.0,15.3921,15.3921,15.3109,15.3542,6400.0
2011-10-03 15:35:00,28.33,28.47,28.32,28.46,2600.0,15.3542,15.4301,15.3488,15.4247,2600.0
2011-10-03 15:40:00,28.49,28.5,28.44,28.5,4600.0,15.4409,15.4463,15.4138,15.4463,4600.0
2011-10-03 15:45:00,28.51,28.51,28.42,28.46,5500.0,15.4518,15.4518,15.403,15.4247,5500.0
2011-10-03 15:50:00,28.48,28.48,28.26,28.26,5100.0,15.4355,15.4355,15.3163,15.3163,5100.0
2011-10-03 15:55:00,28.26,28.31,28.08,28.12,11700.0,15.3163,15.3434,15.2187,15.2404,11700.0
2011-10-04 09:30:00,27.89,27.89,27.64,27.64,5800.0,15.1157,15.1157,14.9802,14.9802,5800.0
2011-10-04 09:35:00,27.73,27.78,27.57,27.57,4600.0,15.029,15.0561,14.9423,14.9423,4600.0
2011-10-04 09:40:00,27.51,27.55,27.21,27.45,5100.0,14.9098,14.9315,14.7472,14.8773,5100.0
2011-10-04 09:45:00,27.41,27.41,27.05,27.11,6400.0,14.8556,14.8556,14.6605,14.693,6400.0
2011-10-04 09:50:00,27.11,27.2,26.98,27.07,5000.0,14.693,14.7418,14.6225,14.6713,5000.0
2011-10-04 09:55:00,27.07,27.11,26.85,26.93,3400.0,14.6713,14.693,14.5521,14.5954,3400.0
2011-10-04 10:00:00,27.02,27.1,26.76,27.05,8900.0,14.6442,14.6876,14.5033,14.6605,8900.0
2011-10-04 10:05:00,26.93,27.23,26.88,27.23,2600.0,14.5954,14.758,14.5683,14.758,2600.0
2011-10-04 10:10:00,27.27,27.29,27.18,27.18,2000.0,14.7797,14.7906,14.7309,14.7309,2000.0
2011-10-04 10:15:00,27.08,27.55,27.07,27.31,5200.0,14.6767,14.9315,14.6713,14.8014,5200.0
2011-10-04 10:20:00,27.28,27.28,27.25,27.25,300.0,14.7851,14.7851,14.7689,14.7689,300.0
2011-10-04 10:25:00,27.25,27.32,27.24,27.31,1100.0,14.7689,14.8068,14.7635,14.8014,1100.0
2011-10-04 10:30:00,27.25,27.52,27.25,27.52,1800.0,14.7689,14.9152,14.7689,14.9152,1800.0
2011-10-04 10:35:00,27.5,27.61,27.41,27.61,3500.0,14.9044,14.964,14.8556,14.964,3500.0
2011-10-04 10:40:00,27.61,27.61,27.61,27.61,100.0,14.964,14.964,14.964,14.964,100.0
2011-10-04 10:45:00,27.8,27.8,27.79,27.8,600.0,15.067,15.067,15.0615,15.067,600.0
2011-10-04 10:50:00,27.83,27.85,27.8,27.85,500.0,15.0832,15.0941,15.067,15.0941,500.0
2011-10-04 10:55:00,27.88,27.99,27.88,27.99,700.0,15.1103,15.1699,15.1103,15.1699,700.0
2011-10-04 11:00:00,27.99,28.0,27.9,27.93,5500.0,15.1699,15.1754,15.1212,15.1374,5500.0
2011-10-04 11:05:00,27.92,28.18,27.92,28.18,600.0,15.132,15.2729,15.132,15.2729,600.0
2011-10-04 11:10:00,28.22,28.3,28.22,28.23,1500.0,15.2946,15.338,15.2946,15.3,1500.0
2011-10-04 11:15:00,28.22,28.24,28.09,28.09,2000.0,15.2946,15.3054,15.2241,15.2241,2000.0
2011-10-04 11:20:00,27.99,28.11,27.99,28.09,2400.0,15.1699,15.235,15.1699,15.2241,2400.0
2011-10-04 11:25:00,28.07,28.21,27.98,27.99,8400.0,15.2133,15.2892,15.1645,15.1699,8400.0
2011-10-04 11:30:00,27.99,28.07,27.99,28.07,800.0,15.1699,15.2133,15.1699,15.2133,800.0
2011-10-04 11:35:00,28.01,28.02,27.96,27.96,2700.0,15.1808,15.1862,15.1537,15.1537,2700.0
2011-10-04 11:40:00,28.01,28.24,28.01,28.24,1600.0,15.1808,15.3054,15.1808,15.3054,1600.0
2011-10-04 11:45:00,28.19,28.19,28.08,28.1,1000.0,15.2783,15.2783,15.2187,15.2296,1000.0
2011-10-04 11:50:00,28.19,28.19,28.19,28.19,1100.0,15.2783,15.2783,15.2783,15.2783,1100.0
2011-10-04 11:55:00,28.23,28.23,28.15,28.15,600.0,15.3,15.3,15.2567,15.2567,600.0
2011-10-04 12:00:00,28.3,28.45,28.3,28.42,800.0,15.338,15.4192,15.338,15.403,800.0
2011-10-04 12:05:00,28.53,28.56,28.45,28.48,2500.0,15.4626,15.4789,15.4192,15.4355,2500.0
2011-10-04 12:10:00,28.5,28.5,28.37,28.37,3100.0,15.4463,15.4463,15.3759,15.3759,3100.0
2011-10-04 12:15:00,28.46,28.51,28.46,28.48,400.0,15.4247,15.4518,15.4247,15.4355,400.0
2011-10-04 12:20:00,28.43,28.48,28.43,28.48,600.0,15.4084,15.4355,15.4084,15.4355,600.0
2011-10-04 12:25:00,28.48,28.48,28.48,28.48,0.0,15.4355,15.4355,15.4355,15.4355,0.0
2011-10-04 12:30:00,28.37,28.37,28.37,28.37,100.0,15.3759,15.3759,15.3759,15.3759,100.0
2011-10-04 12:35:00,28.42,28.47,28.42,28.47,200.0,15.403,15.4301,15.403,15.4301,200.0
2011-10-04 12:40:00,28.58,28.58,28.58,28.58,600.0,15.4897,15.4897,15.4897,15.4897,600.0
2011-10-04 12:45:00,28.55,28.62,28.55,28.61,800.0,15.4734,15.5114,15.4734,15.506,800.0
2011-10-04 12:50:00,28.55,28.56,28.55,28.56,300.0,15.4734,15.4789,15.4734,15.4789,300.0
2011-10-04 12:55:00,28.56,28.56,28.56,28.56,0.0,15.4789,15.4789,15.4789,15.4789,0.0
2011-10-04 13:00:00,28.5,28.5,28.5,28.5,100.0,15.4463,15.4463,15.4463,15.4463,100.0
2011-10-04 13:05:00,28.52,28.63,28.39,28.63,1500.0,15.4572,15.5168,15.3867,15.5168,1500.0
2011-10-04 13:10:00,28.56,28.56,28.4,28.4,200.0,15.4789,15.4789,15.3921,15.3921,200.0
2011-10-04 13:15:00,28.52,28.52,28.51,28.51,200.0,15.4572,15.4572,15.4518,15.4518,200.0
2011-10-04 13:20:00,28.56,28.59,28.48,28.51,1200.0,15.4789,15.4951,15.4355,15.4518,1200.0
2011-10-04 13:25:00,28.51,28.55,28.44,28.47,2300.0,15.4518,15.4734,15.4138,15.4301,2300.0
2011-10-04 13:30:00,28.5,28.53,28.48,28.5,700.0,15.4463,15.4626,15.4355,15.4463,700.0
2011-10-04 13:35:00,28.52,28.52,28.44,28.44,800.0,15.4572,15.4572,15.4138,15.4138,800.0
2011-10-04 13:40:00,28.42,28.42,28.31,28.31,900.0,15.403,15.403,15.3434,15.3434,900.0
2011-10-04 13:45:00,28.32,28.36,28.31,28.36,700.0,15.3488,15.3705,15.3434,15.3705,700.0
2011-10-04 13:50:00,28.49,28.49,28.48,28.48,400.0,15.4409,15.4409,15.4355,15.4355,400.0
2011-10-04 13:55:00,28.44,28.46,28.38,28.38,800.0,15.4138,15.4247,15.3813,15.3813,800.0
2011-10-04 14:00:00,28.38,28.44,28.38,28.44,1400.0,15.3813,15.4138,15.3813,15.4138,1400.0
2011-10-04 14:05:00,28.49,28.49,28.37,28.41,2200.0,15.4409,15.4409,15.3759,15.3976,2200.0
2011-10-04 14:10:00,28.39,28.39,28.28,28.28,700.0,15.3867,15.3867,15.3271,15.3271,700.0
2011-10-04 14:15:00,28.33,28.33,28.28,28.29,600.0,15.3542,15.3542,15.3271,15.3325,600.0
2011-10-04 14:20:00,28.28,28.31,28.21,28.25,600.0,15.3271,15.3434,15.2892,15.3109,600.0
2011-10-04 14:25:00,28.27,28.37,28.27,28.37,900.0,15.3217,15.3759,15.3217,15.3759,900.0
2011-10-04 14:30:00,28.38,28.41,28.3,28.3,11200.0,15.3813,15.3976,15.338,15.338,11200.0
2011-10-04 14:35:00,28.3,28.36,28.28,28.28,6700.0,15.338,15.3705,15.3271,15.3271,6700.0
2011-10-04 14:40:00,28.26,28.26,28.03,28.03,1000.0,15.3163,15.3163,15.1916,15.1916,1000.0
2011-10-04 14:45:00,27.96,27.99,27.96,27.99,600.0,15.1537,15.1699,15.1537,15.1699,600.0
2011-10-04 14:50:00,28.0,28.07,27.79,27.79,1400.0,15.1754,15.2133,15.0615,15.0615,1400.0
2011-10-04 14:55:00,27.81,27.89,27.81,27.82,1500.0,15.0724,15.1157,15.0724,15.0778,1500.0
2011-10-04 15:00:00,27.79,27.83,27.78,27.78,600.0,15.0615,15.0832,15.0561,15.0561,600.0
2011-10-04 15:05:00,27.79,27.81,27.73,27.73,1400.0,15.0615,15.0724,15.029,15.029,1400.0
2011-10-04 15:10:00,27.6,27.75,27.59,27.75,2200.0,14.9586,15.0399,14.9531,15.0399,2200.0
2011-10-04 15:15:00,27.74,27.81,27.66,27.81,3300.0,15.0344,15.0724,14.9911,15.0724,3300.0
2011-10-04 15:20:00,27.87,27.88,27.84,27.84,700.0,15.1049,15.1103,15.0886,15.0886,700.0
2011-10-04 15:25:00,27.88,28.21,27.88,28.15,2400.0,15.1103,15.2892,15.1103,15.2567,2400.0
2011-10-04 15:30:00,28.17,28.36,28.17,28.26,4200.0,15.2675,15.3705,15.2675,15.3163,4200.0
2011-10-04 15:35:00,28.22,28.39,28.22,28.34,2300.0,15.2946,15.3867,15.2946,15.3596,2300.0
2011-10-04 15:40:00,28.26,28.43,28.26,28.3,9000.0,15.3163,15.4084,15.3163,15.338,9000.0
2011-10-04 15:45:00,28.28,28.39,28.23,28.37,8800.0,15.3271,15.3867,15.3,15.3759,8800.0
2011-10-04 15:50:00,28.36,28.36,28.29,28.3,16600.0,15.3705,15.3705,15.3325,15.338,16600.0
2011-10-04 15:55:00,28.3,28.93,28.3,28.86,23300.0,15.338,15.6794,15.338,15.6415,23300.0
2011-10-05 09:30:00,28.97,29.02,28.97,29.02,1000.0,15.7011,15.7282,15.7011,15.7282,1000.0
2011-10-05 09:35:00,28.54,28.54,28.5,28.5,300.0,15.468,15.468,15.4463,15.4463,300.0
2011-10-05 09:40:00,28.67,28.67,28.59,28.59,1100.0,15.5385,15.5385,15.4951,15.4951,1100.0
2011-10-05 09:45:00,28.5,28.63,28.45,28.62,1800.0,15.4463,15.5168,15.4192,15.5114,1800.0
2011-10-05 09:50:00,28.64,28.64,28.43,28.49,1000.0,15.5222,15.5222,15.4084,15.4409,1000.0
2011-10-05 09:55:00,28.45,28.58,28.45,28.58,800.0,15.4192,15.4897,15.4192,15.4897,800.0
2011-10-05 10:00:00,28.6,28.86,28.59,28.83,2000.0,15.5005,15.6415,15.4951,15.6252,2000.0
2011-10-05 10:05:00,28.95,29.07,28.94,29.02,1700.0,15.6902,15.7553,15.6848,15.7282,1700.0
2011-10-05 10:10:00,28.99,29.02,28.74,28.74,900.0,15.7119,15.7282,15.5764,15.5764,900.0
2011-10-05 10:15:00,28.82,28.82,28.79,28.79,300.0,15.6198,15.6198,15.6035,15.6035,300.0
2011-10-05 10:20:00,28.88,28.88,28.8,28.8,200.0,15.6523,15.6523,15.6089,15.6089,200.0
2011-10-05 10:25:00,28.8,28.81,28.76,28.76,600.0,15.6089,15.6144,15.5873,15.5873,600.0
2011-10-05 10:30:00,28.84,28.84,28.84,28.84,200.0,15.6306,15.6306,15.6306,15.6306,200.0
2011-10-05 10:35:00,28.95,29.02,28.94,28.94,500.0,15.6902,15.7282,15.6848,15.6848,500.0
2011-10-05 10:40:00,28.93,28.95,28.89,28.89,900.0,15.6794,15.6902,15.6577,15.6577,900.0
2011-10-05 10:45:00,28.91,28.91,28.85,28.85,800.0,15.6686,15.6686,15.636,15.636,800.0
2011-10-05 10:50:00,28.93,28.93,28.93,28.93,100.0,15.6794,15.6794,15.6794,15.6794,100.0
2011-10-05 10:55:00,28.96,28.98,28.85,28.85,1400.0,15.6957,15.7065,15.636,15.636,1400.0
2011-10-05 11:00:00,28.9,28.94,28.89,28.94,500.0,15.6631,15.6848,15.6577,15.6848,500.0
2011-10-05 11:05:00,28.89,29.04,28.88,29.03,3100.0,15.6577,15.739,15.6523,15.7336,3100.0
2011-10-05 11:10:00,29.01,29.01,29.0,29.0,900.0,15.7228,15.7228,15.7173,15.7173,900.0
2011-10-05 11:15:00,28.93,28.93,28.86,28.86,800.0,15.6794,15.6794,15.6415,15.6415,800.0
2011-10-05 11:20:00,28.86,28.86,28.86,28.86,0.0,15.6415,15.6415,15.6415,15.6415,0.0
2011-10-05 11:25:00,28.92,28.92,28.92,28.92,100.0,15.674,15.674,15.674,15.674,100.0
2011-10-05 11:30:00,28.92,28.92,28.89,28.89,300.0,15.674,15.674,15.6577,15.6577,300.0
2011-10-05 11:35:00,28.95,28.96,28.95,28.96,500.0,15.6902,15.6957,15.6902,15.6957,500.0
2011-10-05 11:40:00,28.97,28.97,28.95,28.95,300.0,15.7011,15.7011,15.6902,15.6902,300.0
2011-10-05 11:45:00,28.91,28.96,28.89,28.96,300.0,15.6686,15.6957,15.6577,15.6957,300.0
2011-10-05 11:50:00,28.97,28.97,28.97,28.97,100.0,15.7011,15.7011,15.7011,15.7011,100.0
2011-10-05 11:55:00,29.02,29.02,29.02,29.02,100.0,15.7282,15.7282,15.7282,15.7282,100.0
2011-10-05 12:00:00,28.99,28.99,28.96,28.96,300.0,15.7119,15.7119,15.6957,15.6957,300.0
2011-10-05 12:05:00,28.96,28.96,28.96,28.96,0.0,15.6957,15.6957,15.6957,15.6957,0.0
2011-10-05 12:10:00,28.96,28.96,28.96,28.96,0.0,15.6957,15.6957,15.6957,15.6957,0.0
2011-10-05 12:15:00,28.92,28.94,28.85,28.89,800.0,15.674,15.6848,15.636,15.6577,800.0
2011-10-05 12:20:00,28.86,28.86,28.82,28.85,700.0,15.6415,15.6415,15.6198,15.636,700.0
2011-10-05 12:25:00,28.81,28.81,28.78,28.78,300.0,15.6144,15.6144,15.5981,15.5981,300.0
2011-10-05 12:30:00,28.7,28.75,28.7,28.75,300.0,15.5547,15.5818,15.5547,15.5818,300.0
2011-10-05 12:35:00,28.79,28.8,28.72,28.72,400.0,15.6035,15.6089,15.5656,15.5656,400.0
2011-10-05 12:40:00,28.77,28.77,28.66,28.66,200.0,15.5927,15.5927,15.5331,15.5331,200.0
2011-10-05 12:45:00,28.63,28.63,28.63,28.63,100.0,15.5168,15.5168,15.5168,15.5168,100.0
2011-10-05 12:50:00,28.68,28.69,28.66,28.67,900.0,15.5439,15.5493,15.5331,15.5385,900.0
2011-10-05 12:55:00,28.66,28.68,28.61,28.68,1400.0,15.5331,15.5439,15.506,15.5439,1400.0
2011-10-05 13:00:00,28.68,28.68,28.68,28.68,0.0,15.5439,15.5439,15.5439,15.5439,0.0
2011-10-05 13:05:00,28.88,28.91,28.84,28.91,1000.0,15.6523,15.6686,15.6306,15.6686,1000.0
2011-10-05 13:10:00,28.85,28.85,28.74,28.74,1300.0,15.636,15.636,15.5764,15.5764,1300.0
2011-10-05 13:15:00,28.78,28.89,28.78,28.81,1100.0,15.5981,15.6577,15.5981,15.6144,1100.0
2011-10-05 13:20:00,28.83,28.83,28.79,28.79,300.0,15.6252,15.6252,15.6035,15.6035,300.0
2011-10-05 13:25:00,28.79,28.79,28.79,28.79,100.0,15.6035,15.6035,15.6035,15.6035,100.0
2011-10-05 13:30:00,28.91,29.0,28.91,29.0,1600.0,15.6686,15.7173,15.6686,15.7173,1600.0
2011-10-05 13:35:00,29.0,29.02,28.93,28.93,2600.0,15.7173,15.7282,15.6794,15.6794,2600.0
2011-10-05 13:40:00,29.0,29.05,29.0,29.05,600.0,15.7173,15.7444,15.7173,15.7444,600.0
2011-10-05 13:45:00,29.08,29.2,29.08,29.15,1800.0,15.7607,15.8257,15.7607,15.7986,1800.0
2011-10-05 13:50:00,29.19,29.22,29.19,29.22,600.0,15.8203,15.8366,15.8203,15.8366,600.0
2011-10-05 13:55:00,29.22,29.22,29.22,29.22,200.0,15.8366,15.8366,15.8366,15.8366,200.0
2011-10-05 14:00:00,29.23,29.23,29.19,29.19,500.0,15.842,15.842,15.8203,15.8203,500.0
2011-10-05 14:05:00,29.12,29.12,29.05,29.06,1000.0,15.7824,15.7824,15.7444,15.7499,1000.0
2011-10-05 14:10:00,29.06,29.06,29.06,29.06,0.0,15.7499,15.7499,15.7499,15.7499,0.0
2011-10-05 14:15:00,29.06,29.06,29.06,29.06,0.0,15.7499,15.7499,15.7499,15.7499,0.0
2011-10-05 14:20:00,29.16,29.16,29.12,29.15,500.0,15.8041,15.8041,15.7824,15.7986,500.0
2011-10-05 14:25:00,29.18,29.23,29.18,29.23,300.0,15.8149,15.842,15.8149,15.842,300.0
2011-10-05 14:30:00,29.18,29.18,29.13,29.13,800.0,15.8149,15.8149,15.7878,15.7878,800.0
2011-10-05 14:35:00,29.15,29.15,29.05,29.06,800.0,15.7986,15.7986,15.7444,15.7499,800.0
2011-10-05 14:40:00,29.15,29.21,29.15,29.21,500.0,15.7986,15.8312,15.7986,15.8312,500.0
2011-10-05 14:45:00,29.26,29.38,29.26,29.38,1600.0,15.8582,15.9233,15.8582,15.9233,1600.0
2011-10-05 14:50:00,29.45,29.47,29.45,29.45,900.0,15.9612,15.9721,15.9612,15.9612,900.0
2011-10-05 14:55:00,29.45,29.46,29.42,29.42,700.0,15.9612,15.9666,15.945,15.945,700.0
2011-10-05 15:00:00,29.29,29.35,29.29,29.35,500.0,15.8745,15.907,15.8745,15.907,500.0
2011-10-05 15:05:00,29.35,29.43,29.35,29.43,400.0,15.907,15.9504,15.907,15.9504,400.0
2011-10-05 15:10:00,29.34,29.4,29.34,29.4,300.0,15.9016,15.9341,15.9016,15.9341,300.0
2011-10-05 15:15:00,29.49,29.49,29.45,29.45,500.0,15.9829,15.9829,15.9612,15.9612,500.0
2011-10-05 15:20:00,29.5,29.6,29.43,29.43,1000.0,15.9883,16.0425,15.9504,15.9504,1000.0
2011-10-05 15:25:00,29.51,29.58,29.51,29.56,700.0,15.9937,16.0317,15.9937,16.0208,700.0
2011-10-05 15:30:00,29.58,29.64,29.58,29.62,3500.0,16.0317,16.0642,16.0317,16.0534,3500.0
2011-10-05 15:35:00,29.63,29.77,29.63,29.76,3200.0,16.0588,16.1347,16.0588,16.1292,3200.0
2011-10-05 15:40:00,29.75,29.76,29.73,29.76,5700.0,16.1238,16.1292,16.113,16.1292,5700.0
2011-10-05 15:45:00,29.76,29.79,29.54,29.65,4000.0,16.1292,16.1455,16.01,16.0696,4000.0
2011-10-05 15:50:00,29.64,29.68,29.6,29.65,3200.0,16.0642,16.0859,16.0425,16.0696,3200.0
2011-10-05 15:55:00,29.68,29.78,29.67,29.74,4600.0,16.0859,16.1401,16.0805,16.1184,4600.0
2011-10-06 09:30:00,29.76,30.0,29.71,29.94,6300.0,16.1292,16.2593,16.1021,16.2268,6300.0
2011-10-06 09:35:00,29.94,29.94,29.94,29.94,0.0,16.2268,16.2268,16.2268,16.2268,0.0
2011-10-06 09:40:00,29.94,29.94,29.94,29.94,0.0,16.2268,16.2268,16.2268,16.2268,0.0
2011-10-06 09:45:00,29.86,29.86,29.45,29.53,3900.0,16.1834,16.1834,15.9612,16.0046,3900.0
2011-10-06 09:50:00,29.5,29.5,29.47,29.47,300.0,15.9883,15.9883,15.9721,15.9721,300.0
2011-10-06 09:55:00,29.47,29.47,29.47,29.47,0.0,15.9721,15.9721,15.9721,15.9721,0.0
2011-10-06 10:00:00,29.36,29.37,29.36,29.37,300.0,15.9124,15.9179,15.9124,15.9179,300.0
2011-10-06 10:05:00,29.52,29.52,29.52,29.52,100.0,15.9992,15.9992,15.9992,15.9992,100.0
2011-10-06 10:10:00,29.52,29.52,29.52,29.52,0.0,15.9992,15.9992,15.9992,15.9992,0.0
2011-10-06 10:15:00,29.63,29.75,29.6,29.74,25400.0,16.0588,16.1238,16.0425,16.1184,25400.0
2011-10-06 10:20:00,29.74,29.74,29.69,29.71,600.0,16.1184,16.1184,16.0913,16.1021,600.0
2011-10-06 10:25:00,29.75,29.75,29.7,29.7,900.0,16.1238,16.1238,16.0967,16.0967,900.0
2011-10-06 10:30:00,29.75,29.76,29.75,29.75,2400.0,16.1238,16.1292,16.1238,16.1238,2400.0
2011-10-06 10:35:00,29.75,29.75,29.7,29.73,3300.0,16.1238,16.1238,16.0967,16.113,3300.0
2011-10-06 10:40:00,29.73,29.73,29.72,29.72,200.0,16.113,16.113,16.1076,16.1076,200.0
2011-10-06 10:45:00,29.73,29.73,29.66,29.66,1000.0,16.113,16.113,16.075,16.075,1000.0
2011-10-06 10:50:00,29.59,29.7,29.59,29.7,600.0,16.0371,16.0967,16.0371,16.0967,600.0
2011-10-06 10:55:00,29.75,29.75,29.68,29.7,6100.0,16.1238,16.1238,16.0859,16.0967,6100.0
2011-10-06 11:00:00,29.71,29.74,29.7,29.7,1800.0,16.1021,16.1184,16.0967,16.0967,1800.0
2011-10-06 11:05:00,29.71,29.71,29.68,29.68,2400.0,16.1021,16.1021,16.0859,16.0859,2400.0
2011-10-06 11:10:00,29.67,29.74,29.67,29.74,1700.0,16.0805,16.1184,16.0805,16.1184,1700.0
2011-10-06 11:15:00,29.74,29.74,29.68,29.68,1400.0,16.1184,16.1184,16.0859,16.0859,1400.0
2011-10-06 11:20:00,29.66,29.66,29.56,29.61,4300.0,16.075,16.075,16.0208,16.0479,4300.0
2011-10-06 11:25:00,29.66,29.73,29.66,29.7,2600.0,16.075,16.113,16.075,16.0967,2600.0
2011-10-06 11:30:00,29.75,29.8,29.74,29.75,10000.0,16.1238,16.1509,16.1184,16.1238,10000.0
2011-10-06 11:35:00,29.73,29.79,29.73,29.75,3100.0,16.113,16.1455,16.113,16.1238,3100.0
2011-10-06 11:40:00,29.79,29.8,29.74,29.75,3800.0,16.1455,16.1509,16.1184,16.1238,3800.0
2011-10-06 11:45:00,29.77,29.77,29.74,29.74,1400.0,16.1347,16.1347,16.1184,16.1184,1400.0
2011-10-06 11:50:00,29.74,29.75,29.68,29.68,900.0,16.1184,16.1238,16.0859,16.0859,900.0
2011-10-06 11:55:00,29.71,29.75,29.7,29.75,800.0,16.1021,16.1238,16.0967,16.1238,800.0
2011-10-06 12:00:00,29.76,29.77,29.74,29.74,2200.0,16.1292,16.1347,16.1184,16.1184,2200.0
2011-10-06 12:05:00,29.73,29.75,29.72,29.75,1000.0,16.113,16.1238,16.1076,16.1238,1000.0
2011-10-06 12:10:00,29.72,29.8,29.72,29.75,2200.0,16.1076,16.1509,16.1076,16.1238,2200.0
2011-10-06 12:15:00,29.74,29.75,29.74,29.75,900.0,16.1184,16.1238,16.1184,16.1238,900.0
2011-10-06 12:20:00,29.75,29.79,29.75,29.75,1200.0,16.1238,16.1455,16.1238,16.1238,1200.0
2011-10-06 12:25:00,29.79,29.79,29.74,29.74,300.0,16.1455,16.1455,16.1184,16.1184,300.0
2011-10-06 12:30:00,29.76,29.76,29.7,29.75,1000.0,16.1292,16.1292,16.0967,16.1238,1000.0
2011-10-06 12:35:00,29.73,29.79,29.73,29.79,1200.0,16.113,16.1455,16.113,16.1455,1200.0
2011-10-06 12:40:00,29.77,29.77,29.71,29.71,1100.0,16.1347,16.1347,16.1021,16.1021,1100.0
2011-10-06 12:45:00,29.74,29.79,29.74,29.78,1100.0,16.1184,16.1455,16.1184,16.1401,1100.0
2011-10-06 12:50:00,29.79,29.81,29.74,29.75,2100.0,16.1455,16.1563,16.1184,16.1238,2100.0
2011-10-06 12:55:00,29.75,29.75,29.7,29.75,1400.0,16.1238,16.1238,16.0967,16.1238,1400.0
2011-10-06 13:00:00,29.72,29.75,29.69,29.69,1400.0,16.1076,16.1238,16.0913,16.0913,1400.0
2011-10-06 13:05:00,29.68,29.81,29.64,29.81,1500.0,16.0859,16.1563,16.0642,16.1563,1500.0
2011-10-06 13:10:00,29.79,29.79,29.75,29.76,500.0,16.1455,16.1455,16.1238,16.1292,500.0
2011-10-06 13:15:00,29.74,29.75,29.71,29.71,800.0,16.1184,16.1238,16.1021,16.1021,800.0
2011-10-06 13:20:00,29.76,29.79,29.76,29.79,400.0,16.1292,16.1455,16.1292,16.1455,400.0
2011-10-06 13:25:00,29.79,29.87,29.7,29.7,7400.0,16.1455,16.1889,16.0967,16.0967,7400.0
2011-10-06 13:30:00,29.76,29.76,29.76,29.76,100.0,16.1292,16.1292,16.1292,16.1292,100.0
2011-10-06 13:35:00,29.78,29.82,29.74,29.81,7500.0,16.1401,16.1618,16.1184,16.1563,7500.0
2011-10-06 13:40:00,29.77,29.77,29.73,29.73,700.0,16.1347,16.1347,16.113,16.113,700.0
2011-10-06 13:45:00,29.58,29.75,29.58,29.75,600.0,16.0317,16.1238,16.0317,16.1238,600.0
2011-10-06 13:50:00,29.75,29.79,29.71,29.76,1900.0,16.1238,16.1455,16.1021,16.1292,1900.0
2011-10-06 13:55:00,29.75,29.75,29.73,29.73,1500.0,16.1238,16.1238,16.113,16.113,1500.0
2011-10-06 14:00:00,29.75,29.82,29.75,29.77,800.0,16.1238,16.1618,16.1238,16.1347,800.0
2011-10-06 14:05:00,29.82,29.83,29.78,29.81,2600.0,16.1618,16.1672,16.1401,16.1563,2600.0
2011-10-06 14:10:00,29.84,29.84,29.75,29.75,3600.0,16.1726,16.1726,16.1238,16.1238,3600.0
2011-10-06 14:15:00,29.75,29.83,29.74,29.75,1400.0,16.1238,16.1672,16.1184,16.1238,1400.0
2011-10-06 14:20:00,29.75,29.79,29.74,29.75,2500.0,16.1238,16.1455,16.1184,16.1238,2500.0
2011-10-06 14:25:00,29.78,29.78,29.75,29.75,600.0,16.1401,16.1401,16.1238,16.1238,600.0
2011-10-06 14:30:00,29.76,29.77,29.67,29.67,2800.0,16.1292,16.1347,16.0805,16.0805,2800.0
2011-10-06 14:35:00,29.7,29.73,29.7,29.73,700.0,16.0967,16.113,16.0967,16.113,700.0
2011-10-06 14:40:00,29.73,29.73,29.7,29.7,1300.0,16.113,16.113,16.0967,16.0967,1300.0
2011-10-06 14:45:00,29.74,29.75,29.7,29.7,1800.0,16.1184,16.1238,16.0967,16.0967,1800.0
2011-10-06 14:50:00,29.68,29.69,29.66,29.69,500.0,16.0859,16.0913,16.075,16.0913,500.0
2011-10-06 14:55:00,29.67,29.69,29.58,29.6,400.0,16.0805,16.0913,16.0317,16.0425,400.0
2011-10-06 15:00:00,29.65,29.65,29.53,29.53,1100.0,16.0696,16.0696,16.0046,16.0046,1100.0
2011-10-06 15:05:00,29.53,29.59,29.52,29.57,1600.0,16.0046,16.0371,15.9992,16.0263,1600.0
2011-10-06 15:10:00,29.61,29.67,29.59,29.6,1100.0,16.0479,16.0805,16.0371,16.0425,1100.0
2011-10-06 15:15:00,29.56,29.58,29.53,29.54,1900.0,16.0208,16.0317,16.0046,16.01,1900.0
2011-10-06 15:20:00,29.52,29.59,29.52,29.59,800.0,15.9992,16.0371,15.9992,16.0371,800.0
2011-10-06 15:25:00,29.63,29.71,29.63,29.68,1800.0,16.0588,16.1021,16.0588,16.0859,1800.0
2011-10-06 15:30:00,29.64,29.81,29.62,29.67,3600.0,16.0642,16.1563,16.0534,16.0805,3600.0
2011-10-06 15:35:00,29.64,29.73,29.56,29.7,3500.0,16.0642,16.113,16.0208,16.0967,3500.0
2011-10-06 15:40:00,29.7,29.76,29.69,29.76,52300.0,16.0967,16.1292,16.0913,16.1292,52300.0
2011-10-06 15:45:00,29.77,29.86,29.73,29.86,5900.0,16.1347,16.1834,16.113,16.1834,5900.0
2011-10-06 15:50:00,29.87,29.89,29.76,29.79,5300.0,16.1889,16.1997,16.1292,16.1455,5300.0
2011-10-06 15:55:00,29.81,29.92,29.78,29.84,19000.0,16.1563,16.216,16.1401,16.1726,19000.0
2011-10-07 09:30:00,29.92,30.0,29.9,30.0,4100.0,16.216,16.2593,16.2051,16.2593,4100.0
2011-10-07 09:35:00,30.0,30.0,29.82,29.91,1500.0,16.2593,16.2593,16.1618,16.2105,1500.0
2011-10-07 09:40:00,29.9,29.91,29.77,29.89,1100.0,16.2051,16.2105,16.1347,16.1997,1100.0
2011-10-07 09:45:00,29.9,29.96,29.9,29.9,800.0,16.2051,16.2376,16.2051,16.2051,800.0
2011-10-07 09:50:00,29.88,29.93,29.86,29.93,1000.0,16.1943,16.2214,16.1834,16.2214,1000.0
2011-10-07 09:55:00,29.99,29.99,29.91,29.99,300.0,16.2539,16.2539,16.2105,16.2539,300.0
2011-10-07 10:00:00,29.99,30.0,29.91,29.99,2700.0,16.2539,16.2593,16.2105,16.2539,2700.0
2011-10-07 10:05:00,29.96,29.96,29.83,29.83,1000.0,16.2376,16.2376,16.1672,16.1672,1000.0
2011-10-07 10:10:00,29.83,30.0,29.83,30.0,1500.0,16.1672,16.2593,16.1672,16.2593,1500.0
2011-10-07 10:15:00,30.0,30.11,30.0,30.11,5800.0,16.2593,16.3189,16.2593,16.3189,5800.0
2011-10-07 10:20:00,30.19,30.21,30.18,30.21,1300.0,16.3623,16.3731,16.3569,16.3731,1300.0
2011-10-07 10:25:00,30.4,30.4,30.29,30.29,700.0,16.4761,16.4761,16.4165,16.4165,700.0
2011-10-07 10:30:00,30.23,30.29,30.23,30.29,900.0,16.384,16.4165,16.384,16.4165,900.0
2011-10-07 10:35:00,30.26,30.26,30.16,30.18,1100.0,16.4002,16.4002,16.346,16.3569,1100.0
2011-10-07 10:40:00,30.14,30.2,30.09,30.2,4600.0,16.3352,16.3677,16.3081,16.3677,4600.0
2011-10-07 10:45:00,30.14,30.2,30.07,30.07,44000.0,16.3352,16.3677,16.2973,16.2973,44000.0
2011-10-07 10:50:00,30.12,30.24,30.09,30.24,11100.0,16.3243,16.3894,16.3081,16.3894,11100.0
2011-10-07 10:55:00,30.2,30.2,30.16,30.16,1700.0,16.3677,16.3677,16.346,16.346,1700.0
2011-10-07 11:00:00,30.16,30.2,30.16,30.2,1100.0,16.346,16.3677,16.346,16.3677,1100.0
2011-10-07 11:05:00,30.2,30.22,30.19,30.22,2000.0,16.3677,16.3785,16.3623,16.3785,2000.0
2011-10-07 11:10:00,30.25,30.25,30.1,30.13,1600.0,16.3948,16.3948,16.3135,16.3298,1600.0
2011-10-07 11:15:00,30.1,30.22,30.1,30.12,33200.0,16.3135,16.3785,16.3135,16.3243,33200.0
2011-10-07 11:20:00,30.16,30.16,30.07,30.11,1200.0,16.346,16.346,16.2973,16.3189,1200.0
2011-10-07 11:25:00,30.11,30.12,30.11,30.12,500.0,16.3189,16.3243,16.3189,16.3243,500.0
2011-10-07 11:30:00,30.18,30.18,30.08,30.08,500.0,16.3569,16.3569,16.3027,16.3027,500.0
2011-10-07 11:35:00,30.05,30.15,29.94,30.08,6200.0,16.2864,16.3406,16.2268,16.3027,6200.0
2011-10-07 11:40:00,30.12,30.26,30.12,30.25,700.0,16.3243,16.4002,16.3243,16.3948,700.0
2011-10-07 11:45:00,30.28,30.32,30.27,30.27,600.0,16.4111,16.4327,16.4056,16.4056,600.0
2011-10-07 11:50:00,30.3,30.34,30.3,30.34,1000.0,16.4219,16.4436,16.4219,16.4436,1000.0
2011-10-07 11:55:00,30.35,30.39,30.33,30.39,300.0,16.449,16.4707,16.4382,16.4707,300.0
2011-10-07 12:00:00,30.34,30.39,30.1,30.25,1700.0,16.4436,16.4707,16.3135,16.3948,1700.0
2011-10-07 12:05:00,30.24,30.3,30.24,30.28,1700.0,16.3894,16.4219,16.3894,16.4111,1700.0
2011-10-07 12:10:00,30.27,30.27,30.16,30.16,2200.0,16.4056,16.4056,16.346,16.346,2200.0
2011-10-07 12:15:00,30.09,30.14,30.01,30.01,600.0,16.3081,16.3352,16.2647,16.2647,600.0
2011-10-07 12:20:00,30.06,30.08,29.98,30.05,1800.0,16.2918,16.3027,16.2485,16.2864,1800.0
2011-10-07 12:25:00,30.0,30.07,29.92,30.02,1300.0,16.2593,16.2973,16.216,16.2702,1300.0
2011-10-07 12:30:00,30.04,30.1,30.04,30.1,700.0,16.281,16.3135,16.281,16.3135,700.0
2011-10-07 12:35:00,30.06,30.12,30.02,30.07,1500.0,16.2918,16.3243,16.2702,16.2973,1500.0
2011-10-07 12:40:00,30.08,30.11,30.01,30.03,3600.0,16.3027,16.3189,16.2647,16.2756,3600.0
2011-10-07 12:45:00,30.1,30.18,30.1,30.18,600.0,16.3135,16.3569,16.3135,16.3569,600.0
2011-10-07 12:50:00,30.18,30.19,30.1,30.1,800.0,16.3569,16.3623,16.3135,16.3135,800.0
2011-10-07 12:55:00,30.11,30.17,30.07,30.11,1600.0,16.3189,16.3514,16.2973,16.3189,1600.0
2011-10-07 13:00:00,30.09,30.16,30.09,30.09,900.0,16.3081,16.346,16.3081,16.3081,900.0
2011-10-07 13:05:00,30.08,30.1,30.03,30.07,2500.0,16.3027,16.3135,16.2756,16.2973,2500.0
2011-10-07 13:10:00,30.08,30.19,30.05,30.19,1700.0,16.3027,16.3623,16.2864,16.3623,1700.0
2011-10-07 13:15:00,30.21,30.23,30.21,30.23,1000.0,16.3731,16.384,16.3731,16.384,1000.0
2011-10-07 13:20:00,30.24,30.27,30.23,30.25,1300.0,16.3894,16.4056,16.384,16.3948,1300.0
2011-10-07 13:25:00,30.26,30.34,30.26,30.34,1300.0,16.4002,16.4436,16.4002,16.4436,1300.0
2011-10-07 13:30:00,30.3,30.3,30.09,30.12,2900.0,16.4219,16.4219,16.3081,16.3243,2900.0
2011-10-07 13:35:00,30.12,30.12,30.07,30.08,1400.0,16.3243,16.3243,16.2973,16.3027,1400.0
2011-10-07 13:40:00,30.07,30.07,30.02,30.02,400.0,16.2973,16.2973,16.2702,16.2702,400.0
2011-10-07 13:45:00,30.01,30.08,30.01,30.08,600.0,16.2647,16.3027,16.2647,16.3027,600.0
2011-10-07 13:50:00,30.08,30.1,30.08,30.1,800.0,16.3027,16.3135,16.3027,16.3135,800.0
2011-10-07 13:55:00,30.11,30.28,30.11,30.28,1300.0,16.3189,16.4111,16.3189,16.4111,1300.0
2011-10-07 14:00:00,30.28,30.28,30.28,30.28,0.0,16.4111,16.4111,16.4111,16.4111,0.0
2011-10-07 14:05:00,30.26,30.31,30.23,30.27,1800.0,16.4002,16.4273,16.384,16.4056,1800.0
2011-10-07 14:10:00,30.23,30.23,30.23,30.23,400.0,16.384,16.384,16.384,16.384,400.0
2011-10-07 14:15:00,30.23,30.32,30.23,30.24,2100.0,16.384,16.4327,16.384,16.3894,2100.0
2011-10-07 14:20:00,30.21,30.42,30.21,30.34,2200.0,16.3731,16.4869,16.3731,16.4436,2200.0
2011-10-07 14:25:00,30.39,30.39,30.23,30.23,2200.0,16.4707,16.4707,16.384,16.384,2200.0
2011-10-07 14:30:00,30.26,30.26,30.26,30.26,200.0,16.4002,16.4002,16.4002,16.4002,200.0
2011-10-07 14:35:00,30.31,30.41,30.31,30.36,700.0,16.4273,16.4815,16.4273,16.4544,700.0
2011-10-07 14:40:00,30.31,30.31,30.3,30.3,300.0,16.4273,16.4273,16.4219,16.4219,300.0
2011-10-07 14:45:00,30.31,30.34,30.28,30.28,700.0,16.4273,16.4436,16.4111,16.4111,700.0
2011-10-07 14:50:00,30.32,30.32,30.32,30.32,300.0,16.4327,16.4327,16.4327,16.4327,300.0
2011-10-07 14:55:00,30.36,30.46,30.36,30.37,700.0,16.4544,16.5086,16.4544,16.4598,700.0
2011-10-07 15:00:00,30.32,30.4,30.32,30.37,1400.0,16.4327,16.4761,16.4327,16.4598,1400.0
2011-10-07 15:05:00,30.37,30.48,30.37,30.48,2100.0,16.4598,16.5195,16.4598,16.5195,2100.0
2011-10-07 15:10:00,30.5,30.54,30.43,30.49,3400.0,16.5303,16.552,16.4924,16.5249,3400.0
2011-10-07 15:15:00,30.5,30.68,30.5,30.6,7200.0,16.5303,16.6279,16.5303,16.5845,7200.0
2011-10-07 15:20:00,30.6,30.69,30.6,30.66,2900.0,16.5845,16.6333,16.5845,16.617,2900.0
2011-10-07 15:25:00,30.68,30.74,30.59,30.71,1600.0,16.6279,16.6604,16.5791,16.6441,1600.0
2011-10-07 15:30:00,30.69,30.73,30.62,30.66,3800.0,16.6333,16.655,16.5953,16.617,3800.0
2011-10-07 15:35:00,30.69,30.74,30.57,30.57,1100.0,16.6333,16.6604,16.5682,16.5682,1100.0
2011-10-07 15:40:00,30.57,30.57,30.39,30.49,2900.0,16.5682,16.5682,16.4707,16.5249,2900.0
2011-10-07 15:45:00,30.51,30.55,30.4,30.4,4300.0,16.5357,16.5574,16.4761,16.4761,4300.0
2011-10-07 15:50:00,30.4,30.4,30.16,30.38,5200.0,16.4761,16.4761,16.346,16.4653,5200.0
2011-10-07 15:55:00,30.29,30.34,30.01,30.04,17700.0,16.4165,16.4436,16.2647,16.281,17700.0
2011-10-10 09:30:00,30.68,30.87,30.68,30.87,1100.0,16.6279,16.7308,16.6279,16.7308,1100.0
2011-10-10 09:35:00,30.76,30.76,30.74,30.74,400.0,16.6712,16.6712,16.6604,16.6604,400.0
2011-10-10 09:40:00,30.89,30.89,30.7,30.7,3200.0,16.7417,16.7417,16.6387,16.6387,3200.0
2011-10-10 09:45:00,30.72,30.72,30.57,30.65,2000.0,16.6495,16.6495,16.5682,16.6116,2000.0
2011-10-10 09:50:00,30.63,30.79,30.62,30.76,5300.0,16.6008,16.6875,16.5953,16.6712,5300.0
2011-10-10 09:55:00,30.69,30.79,30.59,30.63,4700.0,16.6333,16.6875,16.5791,16.6008,4700.0
2011-10-10 10:00:00,30.68,30.71,30.66,30.71,1700.0,16.6279,16.6441,16.617,16.6441,1700.0
2011-10-10 10:05:00,30.71,30.71,30.71,30.71,0.0,16.6441,16.6441,16.6441,16.6441,0.0
2011-10-10 10:10:00,30.71,30.74,30.71,30.74,400.0,16.6441,16.6604,16.6441,16.6604,400.0
2011-10-10 10:15:00,30.79,30.84,30.79,30.84,1200.0,16.6875,16.7146,16.6875,16.7146,1200.0
2011-10-10 10:20:00,30.84,30.89,30.84,30.84,1300.0,16.7146,16.7417,16.7146,16.7146,1300.0
2011-10-10 10:25:00,30.95,31.01,30.94,30.99,2900.0,16.7742,16.8067,16.7688,16.7959,2900.0
2011-10-10 10:30:00,30.96,30.97,30.9,30.97,1300.0,16.7796,16.785,16.7471,16.785,1300.0
2011-10-10 10:35:00,31.04,31.05,30.9,30.96,1400.0,16.823,16.8284,16.7471,16.7796,1400.0
2011-10-10 10:40:00,30.95,31.01,30.91,31.01,900.0,16.7742,16.8067,16.7525,16.8067,900.0
2011-10-10 10:45:00,31.06,31.15,31.06,31.08,1600.0,16.8338,16.8826,16.8338,16.8446,1600.0
2011-10-10 10:50:00,31.08,31.11,31.06,31.11,600.0,16.8446,16.8609,16.8338,16.8609,600.0
2011-10-10 10:55:00,31.09,31.09,31.04,31.04,3600.0,16.8501,16.8501,16.823,16.823,3600.0
2011-10-10 11:00:00,31.04,31.08,31.04,31.04,700.0,16.823,16.8446,16.823,16.823,700.0
2011-10-10 11:05:00,31.0,31.06,31.0,31.06,900.0,16.8013,16.8338,16.8013,16.8338,900.0
2011-10-10 11:10:00,31.08,31.09,31.06,31.09,1200.0,16.8446,16.8501,16.8338,16.8501,1200.0
2011-10-10 11:15:00,31.05,31.1,31.05,31.08,1100.0,16.8284,16.8555,16.8284,16.8446,1100.0
2011-10-10 11:20:00,31.09,31.12,31.05,31.05,400.0,16.8501,16.8663,16.8284,16.8284,400.0
2011-10-10 11:25:00,31.09,31.11,31.08,31.11,1000.0,16.8501,16.8609,16.8446,16.8609,1000.0
2011-10-10 11:30:00,31.12,31.15,31.11,31.11,1200.0,16.8663,16.8826,16.8609,16.8609,1200.0
2011-10-10 11:35:00,31.14,31.14,31.09,31.09,700.0,16.8772,16.8772,16.8501,16.8501,700.0
2011-10-10 11:40:00,31.14,31.16,31.13,31.13,600.0,16.8772,16.888,16.8717,16.8717,600.0
2011-10-10 11:45:00,31.12,31.12,31.09,31.09,1500.0,16.8663,16.8663,16.8501,16.8501,1500.0
2011-10-10 11:50:00,31.1,31.1,31.07,31.07,900.0,16.8555,16.8555,16.8392,16.8392,900.0
2011-10-10 11:55:00,31.07,31.11,31.07,31.11,900.0,16.8392,16.8609,16.8392,16.8609,900.0
2011-10-10 12:00:00,31.06,31.13,31.06,31.09,1200.0,16.8338,16.8717,16.8338,16.8501,1200.0
2011-10-10 12:05:00,31.15,31.15,31.08,31.08,500.0,16.8826,16.8826,16.8446,16.8446,500.0
2011-10-10 12:10:00,31.1,31.16,31.07,31.16,1200.0,16.8555,16.888,16.8392,16.888,1200.0
2011-10-10 12:15:00,31.18,31.19,31.18,31.19,200.0,16.8988,16.9043,16.8988,16.9043,200.0
2011-10-10 12:20:00,31.19,31.24,31.17,31.17,2200.0,16.9043,16.9314,16.8934,16.8934,2200.0
2011-10-10 12:25:00,31.18,31.18,31.18,31.18,500.0,16.8988,16.8988,16.8988,16.8988,500.0
2011-10-10 12:30:00,31.18,31.18,31.18,31.18,700.0,16.8988,16.8988,16.8988,16.8988,700.0
2011-10-10 12:35:00,31.19,31.19,31.19,31.19,300.0,16.9043,16.9043,16.9043,16.9043,300.0
2011-10-10 12:40:00,31.2,31.26,31.2,31.22,900.0,16.9097,16.9422,16.9097,16.9205,900.0
2011-10-10 12:45:00,31.2,31.24,31.2,31.24,400.0,16.9097,16.9314,16.9097,16.9314,400.0
2011-10-10 12:50:00,31.19,31.2,31.18,31.18,700.0,16.9043,16.9097,16.8988,16.8988,700.0
2011-10-10 12:55:00,31.15,31.16,31.15,31.16,400.0,16.8826,16.888,16.8826,16.888,400.0
2011-10-10 13:00:00,31.14,31.14,31.14,31.14,600.0,16.8772,16.8772,16.8772,16.8772,600.0
2011-10-10 13:05:00,31.16,31.16,31.12,31.12,1400.0,16.888,16.888,16.8663,16.8663,1400.0
2011-10-10 13:10:00,31.12,31.12,31.12,31.12,0.0,16.8663,16.8663,16.8663,16.8663,0.0
2011-10-10 13:15:00,31.14,31.14,31.11,31.12,1000.0,16.8772,16.8772,16.8609,16.8663,1000.0
2011-10-10 13:20:00,31.15,31.17,31.15,31.16,1100.0,16.8826,16.8934,16.8826,16.888,1100.0
2011-10-10 13:25:00,31.17,31.23,31.17,31.17,2500.0,16.8934,16.9259,16.8934,16.8934,2500.0
2011-10-10 13:30:00,31.12,31.12,31.08,31.09,400.0,16.8663,16.8663,16.8446,16.8501,400.0
2011-10-10 13:35:00,31.09,31.09,31.09,31.09,0.0,16.8501,16.8501,16.8501,16.8501,0.0
2011-10-10 13:40:00,31.15,31.18,31.14,31.16,800.0,16.8826,16.8988,16.8772,16.888,800.0
2011-10-10 13:45:00,31.18,31.19,31.18,31.19,300.0,16.8988,16.9043,16.8988,16.9043,300.0
2011-10-10 13:50:00,31.19,31.2,31.19,31.2,200.0,16.9043,16.9097,16.9043,16.9097,200.0
2011-10-10 13:55:00,31.21,31.27,31.21,31.26,1500.0,16.9151,16.9476,16.9151,16.9422,1500.0
2011-10-10 14:00:00,31.24,31.25,31.2,31.21,1400.0,16.9314,16.9368,16.9097,16.9151,1400.0
2011-10-10 14:05:00,31.22,31.22,31.18,31.18,900.0,16.9205,16.9205,16.8988,16.8988,900.0
2011-10-10 14:10:00,31.21,31.21,31.21,31.21,100.0,16.9151,16.9151,16.9151,16.9151,100.0
2011-10-10 14:15:00,31.18,31.21,31.17,31.17,1500.0,16.8988,16.9151,16.8934,16.8934,1500.0
2011-10-10 14:20:00,31.21,31.28,31.21,31.28,200.0,16.9151,16.953,16.9151,16.953,200.0
2011-10-10 14:25:00,31.25,31.25,31.24,31.24,200.0,16.9368,16.9368,16.9314,16.9314,200.0
2011-10-10 14:30:00,31.23,31.27,31.23,31.27,400.0,16.9259,16.9476,16.9259,16.9476,400.0
2011-10-10 14:35:00,31.28,31.28,31.24,31.25,1500.0,16.953,16.953,16.9314,16.9368,1500.0
2011-10-10 14:40:00,31.25,31.3,31.24,31.24,2100.0,16.9368,16.9639,16.9314,16.9314,2100.0
2011-10-10 14:45:00,31.26,31.26,31.22,31.24,1300.0,16.9422,16.9422,16.9205,16.9314,1300.0
2011-10-10 14:50:00,31.24,31.26,31.24,31.26,1000.0,16.9314,16.9422,16.9314,16.9422,1000.0
2011-10-10 14:55:00,31.26,31.28,31.2,31.22,3600.0,16.9422,16.953,16.9097,16.9205,3600.0
2011-10-10 15:00:00,31.21,31.21,31.2,31.2,400.0,16.9151,16.9151,16.9097,16.9097,400.0
2011-10-10 15:05:00,31.12,31.12,31.09,31.09,200.0,16.8663,16.8663,16.8501,16.8501,200.0
2011-10-10 15:10:00,31.1,31.1,30.95,30.95,4000.0,16.8555,16.8555,16.7742,16.7742,4000.0
2011-10-10 15:15:00,30.95,31.0,30.93,31.0,3000.0,16.7742,16.8013,16.7634,16.8013,3000.0
2011-10-10 15:20:00,30.98,31.03,30.78,30.78,1200.0,16.7905,16.8175,16.6821,16.6821,1200.0
2011-10-10 15:25:00,30.81,30.94,30.81,30.94,500.0,16.6983,16.7688,16.6983,16.7688,500.0
2011-10-10 15:30:00,30.9,30.94,30.84,30.94,1700.0,16.7471,16.7688,16.7146,16.7688,1700.0
2011-10-10 15:35:00,30.95,30.98,30.89,30.96,1400.0,16.7742,16.7905,16.7417,16.7796,1400.0
2011-10-10 15:40:00,30.94,31.16,30.94,31.16,1200.0,16.7688,16.888,16.7688,16.888,1200.0
2011-10-10 15:45:00,31.16,31.24,31.14,31.23,5000.0,16.888,16.9314,16.8772,16.9259,5000.0
2011-10-10 15:50:00,31.21,31.23,31.11,31.21,5700.0,16.9151,16.9259,16.8609,16.9151,5700.0
2011-10-10 15:55:00,31.26,31.35,31.14,31.28,12900.0,16.9422,16.991,16.8772,16.953,12900.0
2011-10-11 09:30:00,31.16,31.6,30.91,31.6,9300.0,16.888,17.1265,16.7525,17.1265,9300.0
2011-10-11 09:35:00,31.59,31.73,31.54,31.54,5000.0,17.1211,17.1969,17.094,17.094,5000.0
2011-10-11 09:40:00,31.54,31.72,31.54,31.72,300.0,17.094,17.1915,17.094,17.1915,300.0
2011-10-11 09:45:00,31.65,31.89,31.64,31.89,2000.0,17.1536,17.2836,17.1482,17.2836,2000.0
2011-10-11 09:50:00,31.94,32.03,31.92,31.95,2000.0,17.3107,17.3595,17.2999,17.3162,2000.0
2011-10-11 09:55:00,31.99,31.99,31.91,31.94,1500.0,17.3378,17.3378,17.2945,17.3107,1500.0
2011-10-11 10:00:00,31.98,31.98,31.89,31.93,800.0,17.3324,17.3324,17.2836,17.3053,800.0
2011-10-11 10:05:00,32.0,32.13,31.99,32.01,2500.0,17.3433,17.4137,17.3378,17.3487,2500.0
2011-10-11 10:10:00,32.01,32.21,32.01,32.21,4000.0,17.3487,17.4571,17.3487,17.4571,4000.0
2011-10-11 10:15:00,32.1,32.14,32.07,32.07,2000.0,17.3975,17.4191,17.3812,17.3812,2000.0
2011-10-11 10:20:00,32.06,32.23,32.06,32.17,4500.0,17.3758,17.4679,17.3758,17.4354,4500.0
2011-10-11 10:25:00,32.2,32.25,32.2,32.25,500.0,17.4517,17.4788,17.4517,17.4788,500.0
2011-10-11 10:30:00,32.23,32.23,32.18,32.2,700.0,17.4679,17.4679,17.4408,17.4517,700.0
2011-10-11 10:35:00,32.22,32.29,32.22,32.28,900.0,17.4625,17.5004,17.4625,17.495,900.0
2011-10-11 10:40:00,32.29,32.29,32.11,32.13,2600.0,17.5004,17.5004,17.4029,17.4137,2600.0
2011-10-11 10:45:00,32.37,32.37,32.26,32.26,1300.0,17.5438,17.5438,17.4842,17.4842,1300.0
2011-10-11 10:50:00,32.26,32.26,32.2,32.2,700.0,17.4842,17.4842,17.4517,17.4517,700.0
2011-10-11 10:55:00,32.17,32.23,32.12,32.22,500.0,17.4354,17.4679,17.4083,17.4625,500.0
2011-10-11 11:00:00,32.26,32.26,32.23,32.25,1400.0,17.4842,17.4842,17.4679,17.4788,1400.0
2011-10-11 11:05:00,32.24,32.26,32.16,32.17,3300.0,17.4733,17.4842,17.43,17.4354,3300.0
2011-10-11 11:10:00,32.22,32.23,32.15,32.16,1400.0,17.4625,17.4679,17.4246,17.43,1400.0
2011-10-11 11:15:00,32.14,32.15,32.14,32.15,900.0,17.4191,17.4246,17.4191,17.4246,900.0
2011-10-11 11:20:00,32.18,32.19,32.16,32.17,1600.0,17.4408,17.4462,17.43,17.4354,1600.0
2011-10-11 11:25:00,32.17,32.21,32.14,32.19,1400.0,17.4354,17.4571,17.4191,17.4462,1400.0
2011-10-11 11:30:00,32.17,32.26,32.14,32.25,1700.0,17.4354,17.4842,17.4191,17.4788,1700.0
2011-10-11 11:35:00,32.26,32.32,32.24,32.28,2400.0,17.4842,17.5167,17.4733,17.495,2400.0
2011-10-11 11:40:00,32.27,32.28,32.22,32.28,2000.0,17.4896,17.495,17.4625,17.495,2000.0
2011-10-11 11:45:00,32.29,32.29,32.18,32.22,800.0,17.5004,17.5004,17.4408,17.4625,800.0
2011-10-11 11:50:00,32.24,32.27,32.22,32.27,1500.0,17.4733,17.4896,17.4625,17.4896,1500.0
2011-10-11 11:55:00,32.27,32.27,32.16,32.16,2400.0,17.4896,17.4896,17.43,17.43,2400.0
2011-10-11 12:00:00,32.12,32.16,32.12,32.12,400.0,17.4083,17.43,17.4083,17.4083,400.0
2011-10-11 12:05:00,32.11,32.14,32.1,32.14,1000.0,17.4029,17.4191,17.3975,17.4191,1000.0
2011-10-11 12:10:00,32.18,32.29,32.18,32.18,1800.0,17.4408,17.5004,17.4408,17.4408,1800.0
2011-10-11 12:15:00,32.17,32.2,32.06,32.11,3500.0,17.4354,17.4517,17.3758,17.4029,3500.0
2011-10-11 12:20:00,32.11,32.11,32.05,32.1,1300.0,17.4029,17.4029,17.3704,17.3975,1300.0
2011-10-11 12:25:00,32.1,32.1,31.97,31.97,3700.0,17.3975,17.3975,17.327,17.327,3700.0
2011-10-11 12:30:00,31.96,31.96,31.96,31.96,200.0,17.3216,17.3216,17.3216,17.3216,200.0
2011-10-11 12:35:00,31.81,31.84,31.8,31.8,1200.0,17.2403,17.2566,17.2349,17.2349,1200.0
2011-10-11 12:40:00,31.76,31.78,31.73,31.78,1500.0,17.2132,17.224,17.1969,17.224,1500.0
2011-10-11 12:45:00,31.79,31.8,31.73,31.73,1500.0,17.2295,17.2349,17.1969,17.1969,1500.0
2011-10-11 12:50:00,31.73,31.77,31.66,31.73,1800.0,17.1969,17.2186,17.159,17.1969,1800.0
2011-10-11 12:55:00,31.76,31.78,31.76,31.78,500.0,17.2132,17.224,17.2132,17.224,500.0
2011-10-11 13:00:00,31.78,31.78,31.78,31.78,0.0,17.224,17.224,17.224,17.224,0.0
2011-10-11 13:05:00,31.79,31.79,31.75,31.76,300.0,17.2295,17.2295,17.2078,17.2132,300.0
2011-10-11 13:10:00,31.8,31.8,31.63,31.63,400.0,17.2349,17.2349,17.1427,17.1427,400.0
2011-10-11 13:15:00,31.63,31.63,31.63,31.63,0.0,17.1427,17.1427,17.1427,17.1427,0.0
2011-10-11 13:20:00,31.87,31.91,31.87,31.89,800.0,17.2728,17.2945,17.2728,17.2836,800.0
2011-10-11 13:25:00,31.89,31.89,31.84,31.84,400.0,17.2836,17.2836,17.2566,17.2566,400.0
2011-10-11 13:30:00,31.95,31.95,31.91,31.91,600.0,17.3162,17.3162,17.2945,17.2945,600.0
2011-10-11 13:35:00,31.85,31.93,31.85,31.91,700.0,17.262,17.3053,17.262,17.2945,700.0
2011-10-11 13:40:00,31.9,31.92,31.9,31.9,800.0,17.2891,17.2999,17.2891,17.2891,800.0
2011-10-11 13:45:00,31.86,31.9,31.66,31.66,1700.0,17.2674,17.2891,17.159,17.159,1700.0
2011-10-11 13:50:00,31.74,31.95,31.74,31.95,800.0,17.2024,17.3162,17.2024,17.3162,800.0
2011-10-11 13:55:00,31.93,32.02,31.93,32.02,600.0,17.3053,17.3541,17.3053,17.3541,600.0
2011-10-11 14:00:00,32.05,32.15,31.99,31.99,3400.0,17.3704,17.4246,17.3378,17.3378,3400.0
2011-10-11 14:05:00,31.98,31.99,31.96,31.99,400.0,17.3324,17.3378,17.3216,17.3378,400.0
2011-10-11 14:10:00,31.97,31.99,31.95,31.95,500.0,17.327,17.3378,17.3162,17.3162,500.0
2011-10-11 14:15:00,31.94,31.97,31.92,31.94,700.0,17.3107,17.327,17.2999,17.3107,700.0
2011-10-11 14:20:00,31.94,31.94,31.79,31.79,900.0,17.3107,17.3107,17.2295,17.2295,900.0
2011-10-11 14:25:00,31.8,31.8,31.8,31.8,400.0,17.2349,17.2349,17.2349,17.2349,400.0
2011-10-11 14:30:00,31.77,31.8,31.76,31.76,1100.0,17.2186,17.2349,17.2132,17.2132,1100.0
2011-10-11 14:35:00,31.79,31.79,31.71,31.72,500.0,17.2295,17.2295,17.1861,17.1915,500.0
2011-10-11 14:40:00,31.69,31.69,31.69,31.69,500.0,17.1753,17.1753,17.1753,17.1753,500.0
2011-10-11 14:45:00,31.7,31.7,31.68,31.68,500.0,17.1807,17.1807,17.1698,17.1698,500.0
2011-10-11 14:50:00,31.69,31.69,31.69,31.69,1000.0,17.1753,17.1753,17.1753,17.1753,1000.0
2011-10-11 14:55:00,31.66,31.8,31.66,31.79,2000.0,17.159,17.2349,17.159,17.2295,2000.0
2011-10-11 15:00:00,31.83,31.89,31.82,31.82,1600.0,17.2511,17.2836,17.2457,17.2457,1600.0
2011-10-11 15:05:00,31.85,31.88,31.8,31.85,2300.0,17.262,17.2782,17.2349,17.262,2300.0
2011-10-11 15:10:00,31.84,31.84,31.78,31.8,2200.0,17.2566,17.2566,17.224,17.2349,2200.0
2011-10-11 15:15:00,31.84,31.84,31.74,31.74,3600.0,17.2566,17.2566,17.2024,17.2024,3600.0
2011-10-11 15:20:00,31.71,31.76,31.71,31.75,800.0,17.1861,17.2132,17.1861,17.2078,800.0
2011-10-11 15:25:00,31.75,31.8,31.75,31.76,2000.0,17.2078,17.2349,17.2078,17.2132,2000.0
2011-10-11 15:30:00,31.76,31.8,31.75,31.8,7200.0,17.2132,17.2349,17.2078,17.2349,7200.0
2011-10-11 15:35:00,31.79,31.83,31.75,31.78,3400.0,17.2295,17.2511,17.2078,17.224,3400.0
2011-10-11 15:40:00,31.8,31.83,31.7,31.71,7700.0,17.2349,17.2511,17.1807,17.1861,7700.0
2011-10-11 15:45:00,31.75,31.77,31.52,31.52,10200.0,17.2078,17.2186,17.0831,17.0831,10200.0
2011-10-11 15:50:00,31.57,31.6,31.43,31.45,8700.0,17.1102,17.1265,17.0343,17.0452,8700.0
2011-10-11 15:55:00,31.43,31.5,31.39,31.46,15900.0,17.0343,17.0723,17.0127,17.0506,15900.0
2011-10-12 09:30:00,31.87,32.02,31.75,31.75,3500.0,17.2728,17.3541,17.2078,17.2078,3500.0
2011-10-12 09:35:00,31.67,31.67,31.67,31.67,200.0,17.1644,17.1644,17.1644,17.1644,200.0
2011-10-12 09:40:00,31.69,31.92,31.69,31.82,1900.0,17.1753,17.2999,17.1753,17.2457,1900.0
2011-10-12 09:45:00,31.93,31.93,31.84,31.85,1500.0,17.3053,17.3053,17.2566,17.262,1500.0
2011-10-12 09:50:00,31.87,31.88,31.77,31.88,2400.0,17.2728,17.2782,17.2186,17.2782,2400.0
2011-10-12 09:55:00,31.9,31.93,31.75,31.82,1900.0,17.2891,17.3053,17.2078,17.2457,1900.0
2011-10-12 10:00:00,31.86,31.86,31.76,31.76,900.0,17.2674,17.2674,17.2132,17.2132,900.0
2011-10-12 10:05:00,31.81,31.82,31.8,31.82,300.0,17.2403,17.2457,17.2349,17.2457,300.0
2011-10-12 10:10:00,31.8,31.89,31.8,31.8,1600.0,17.2349,17.2836,17.2349,17.2349,1600.0
2011-10-12 10:15:00,31.81,31.92,31.78,31.84,2600.0,17.2403,17.2999,17.224,17.2566,2600.0
2011-10-12 10:20:00,31.83,31.83,31.8,31.8,700.0,17.2511,17.2511,17.2349,17.2349,700.0
2011-10-12 10:25:00,31.83,31.87,31.81,31.82,1900.0,17.2511,17.2728,17.2403,17.2457,1900.0
2011-10-12 10:30:00,31.81,31.85,31.8,31.8,1800.0,17.2403,17.262,17.2349,17.2349,1800.0
2011-10-12 10:35:00,31.82,31.9,31.8,31.9,1500.0,17.2457,17.2891,17.2349,17.2891,1500.0
2011-10-12 10:40:00,31.82,31.82,31.8,31.8,600.0,17.2457,17.2457,17.2349,17.2349,600.0
2011-10-12 10:45:00,31.82,31.82,31.78,31.78,800.0,17.2457,17.2457,17.224,17.224,800.0
2011-10-12 10:50:00,31.81,31.82,31.76,31.81,1300.0,17.2403,17.2457,17.2132,17.2403,1300.0
2011-10-12 10:55:00,31.8,31.85,31.78,31.82,2500.0,17.2349,17.262,17.224,17.2457,2500.0
2011-10-12 11:00:00,31.81,31.81,31.79,31.79,1100.0,17.2403,17.2403,17.2295,17.2295,1100.0
2011-10-12 11:05:00,31.8,31.85,31.8,31.82,2900.0,17.2349,17.262,17.2349,17.2457,2900.0
2011-10-12 11:10:00,31.8,31.84,31.79,31.81,1800.0,17.2349,17.2566,17.2295,17.2403,1800.0
2011-10-12 11:15:00,31.8,31.84,31.8,31.81,1800.0,17.2349,17.2566,17.2349,17.2403,1800.0
2011-10-12 11:20:00,31.8,31.82,31.8,31.82,300.0,17.2349,17.2457,17.2349,17.2457,300.0
2011-10-12 11:25:00,31.82,31.89,31.82,31.82,1900.0,17.2457,17.2836,17.2457,17.2457,1900.0
2011-10-12 11:30:00,31.82,31.87,31.81,31.81,1000.0,17.2457,17.2728,17.2403,17.2403,1000.0
2011-10-12 11:35:00,31.8,31.85,31.75,31.8,8100.0,17.2349,17.262,17.2078,17.2349,8100.0
2011-10-12 11:40:00,31.8,31.85,31.8,31.81,2400.0,17.2349,17.262,17.2349,17.2403,2400.0
2011-10-12 11:45:00,31.85,31.85,31.81,31.81,1100.0,17.262,17.262,17.2403,17.2403,1100.0
2011-10-12 11:50:00,31.81,31.81,31.77,31.77,400.0,17.2403,17.2403,17.2186,17.2186,400.0
2011-10-12 11:55:00,31.76,31.78,31.74,31.78,1000.0,17.2132,17.224,17.2024,17.224,1000.0
2011-10-12 12:00:00,31.78,31.79,31.77,31.78,500.0,17.224,17.2295,17.2186,17.224,500.0
2011-10-12 12:05:00,31.8,31.8,31.77,31.77,500.0,17.2349,17.2349,17.2186,17.2186,500.0
2011-10-12 12:10:00,31.79,31.8,31.79,31.8,300.0,17.2295,17.2349,17.2295,17.2349,300.0
2011-10-12 12:15:00,31.81,31.81,31.79,31.79,600.0,17.2403,17.2403,17.2295,17.2295,600.0
2011-10-12 12:20:00,31.8,31.8,31.79,31.79,1300.0,17.2349,17.2349,17.2295,17.2295,1300.0
2011-10-12 12:25:00,31.81,31.82,31.73,31.82,3500.0,17.2403,17.2457,17.1969,17.2457,3500.0
2011-10-12 12:30:00,31.8,31.81,31.8,31.8,500.0,17.2349,17.2403,17.2349,17.2349,500.0
2011-10-12 12:35:00,31.76,31.81,31.75,31.8,1100.0,17.2132,17.2403,17.2078,17.2349,1100.0
2011-10-12 12:40:00,31.81,31.83,31.79,31.82,1400.0,17.2403,17.2511,17.2295,17.2457,1400.0
2011-10-12 12:45:00,31.84,31.84,31.78,31.8,1000.0,17.2566,17.2566,17.224,17.2349,1000.0
2011-10-12 12:50:00,31.81,31.84,31.8,31.81,2100.0,17.2403,17.2566,17.2349,17.2403,2100.0
2011-10-12 12:55:00,31.82,31.87,31.81,31.82,2000.0,17.2457,17.2728,17.2403,17.2457,2000.0
2011-10-12 13:00:00,31.81,31.84,31.8,31.84,900.0,17.2403,17.2566,17.2349,17.2566,900.0
2011-10-12 13:05:00,31.86,31.89,31.79,31.79,4000.0,17.2674,17.2836,17.2295,17.2295,4000.0
2011-10-12 13:10:00,31.8,31.8,31.74,31.74,1800.0,17.2349,17.2349,17.2024,17.2024,1800.0
2011-10-12 13:15:00,31.77,31.77,31.73,31.74,600.0,17.2186,17.2186,17.1969,17.2024,600.0
2011-10-12 13:20:00,31.77,31.8,31.77,31.8,600.0,17.2186,17.2349,17.2186,17.2349,600.0
2011-10-12 13:25:00,31.76,31.79,31.76,31.79,400.0,17.2132,17.2295,17.2132,17.2295,400.0
2011-10-12 13:30:00,31.81,31.84,31.8,31.84,1000.0,17.2403,17.2566,17.2349,17.2566,1000.0
2011-10-12 13:35:00,31.86,31.89,31.86,31.89,1700.0,17.2674,17.2836,17.2674,17.2836,1700.0
2011-10-12 13:40:00,31.91,31.94,31.91,31.93,300.0,17.2945,17.3107,17.2945,17.3053,300.0
2011-10-12 13:45:00,31.9,31.9,31.87,31.88,800.0,17.2891,17.2891,17.2728,17.2782,800.0
2011-10-12 13:50:00,31.88,31.88,31.85,31.85,400.0,17.2782,17.2782,17.262,17.262,400.0
2011-10-12 13:55:00,31.88,31.88,31.79,31.79,900.0,17.2782,17.2782,17.2295,17.2295,900.0
2011-10-12 14:00:00,31.82,31.87,31.81,31.87,1500.0,17.2457,17.2728,17.2403,17.2728,1500.0
2011-10-12 14:05:00,31.89,31.97,31.89,31.97,1700.0,17.2836,17.327,17.2836,17.327,1700.0
2011-10-12 14:10:00,32.03,32.03,31.97,32.0,900.0,17.3595,17.3595,17.327,17.3433,900.0
2011-10-12 14:15:00,32.04,32.04,31.98,31.99,1000.0,17.3649,17.3649,17.3324,17.3378,1000.0
2011-10-12 14:20:00,31.99,32.0,31.94,32.0,1300.0,17.3378,17.3433,17.3107,17.3433,1300.0
2011-10-12 14:25:00,32.02,32.02,31.96,31.99,1900.0,17.3541,17.3541,17.3216,17.3378,1900.0
2011-10-12 14:30:00,32.02,32.08,32.02,32.02,2200.0,17.3541,17.3866,17.3541,17.3541,2200.0
2011-10-12 14:35:00,32.07,32.09,32.06,32.06,600.0,17.3812,17.392,17.3758,17.3758,600.0
2011-10-12 14:40:00,32.05,32.05,32.01,32.01,700.0,17.3704,17.3704,17.3487,17.3487,700.0
2011-10-12 14:45:00,32.02,32.03,31.98,32.01,1600.0,17.3541,17.3595,17.3324,17.3487,1600.0
2011-10-12 14:50:00,32.03,32.03,32.01,32.01,600.0,17.3595,17.3595,17.3487,17.3487,600.0
2011-10-12 14:55:00,32.03,32.03,31.87,31.87,500.0,17.3595,17.3595,17.2728,17.2728,500.0
2011-10-12 15:00:00,31.88,31.89,31.87,31.88,400.0,17.2782,17.2836,17.2728,17.2782,400.0
2011-10-12 15:05:00,31.85,31.98,31.85,31.92,2500.0,17.262,17.3324,17.262,17.2999,2500.0
2011-10-12 15:10:00,31.97,32.0,31.87,31.96,2100.0,17.327,17.3433,17.2728,17.3216,2100.0
2011-10-12 15:15:00,31.96,31.96,31.89,31.96,2700.0,17.3216,17.3216,17.2836,17.3216,2700.0
2011-10-12 15:20:00,31.95,31.99,31.89,31.92,3200.0,17.3162,17.3378,17.2836,17.2999,3200.0
2011-10-12 15:25:00,31.95,31.99,31.94,31.99,2600.0,17.3162,17.3378,17.3107,17.3378,2600.0
2011-10-12 15:30:00,32.01,32.08,31.97,32.03,3700.0,17.3487,17.3866,17.327,17.3595,3700.0
2011-10-12 15:35:00,32.03,32.13,31.99,32.12,2400.0,17.3595,17.4137,17.3378,17.4083,2400.0
2011-10-12 15:40:00,32.12,32.15,32.08,32.13,5900.0,17.4083,17.4246,17.3866,17.4137,5900.0
2011-10-12 15:45:00,32.14,32.19,31.96,32.01,5500.0,17.4191,17.4462,17.3216,17.3487,5500.0
2011-10-12 15:50:00,32.02,32.18,32.02,32.08,5100.0,17.3541,17.4408,17.3541,17.3866,5100.0
2011-10-12 15:55:00,32.11,32.2,32.07,32.11,12800.0,17.4029,17.4517,17.3812,17.4029,12800.0
2011-10-13 09:30:00,31.85,31.95,31.5,31.94,2500.0,17.262,17.3162,17.0723,17.3107,2500.0
2011-10-13 09:35:00,31.86,31.9,31.85,31.9,500.0,17.2674,17.2891,17.262,17.2891,500.0
2011-10-13 09:40:00,31.93,31.93,31.87,31.89,400.0,17.3053,17.3053,17.2728,17.2836,400.0
2011-10-13 09:45:00,31.89,32.0,31.89,31.98,1600.0,17.2836,17.3433,17.2836,17.3324,1600.0
2011-10-13 09:50:00,31.9,31.9,31.9,31.9,100.0,17.2891,17.2891,17.2891,17.2891,100.0
2011-10-13 09:55:00,31.79,31.79,31.7,31.71,2100.0,17.2295,17.2295,17.1807,17.1861,2100.0
2011-10-13 10:00:00,31.63,31.77,31.63,31.69,2600.0,17.1427,17.2186,17.1427,17.1753,2600.0
2011-10-13 10:05:00,31.67,31.74,31.67,31.74,200.0,17.1644,17.2024,17.1644,17.2024,200.0
2011-10-13 10:10:00,31.74,31.79,31.74,31.79,1600.0,17.2024,17.2295,17.2024,17.2295,1600.0
2011-10-13 10:15:00,31.63,31.65,31.63,31.65,500.0,17.1427,17.1536,17.1427,17.1536,500.0
2011-10-13 10:20:00,31.66,31.71,31.66,31.71,200.0,17.159,17.1861,17.159,17.1861,200.0
2011-10-13 10:25:00,31.71,31.71,31.71,31.71,0.0,17.1861,17.1861,17.1861,17.1861,0.0
2011-10-13 10:30:00,31.71,31.71,31.71,31.71,200.0,17.1861,17.1861,17.1861,17.1861,200.0
2011-10-13 10:35:00,31.73,31.73,31.71,31.71,1200.0,17.1969,17.1969,17.1861,17.1861,1200.0
2011-10-13 10:40:00,31.72,31.72,31.68,31.69,1000.0,17.1915,17.1915,17.1698,17.1753,1000.0
2011-10-13 10:45:00,31.7,31.7,31.7,31.7,100.0,17.1807,17.1807,17.1807,17.1807,100.0
2011-10-13 10:50:00,31.72,31.78,31.62,31.62,2300.0,17.1915,17.224,17.1373,17.1373,2300.0
2011-10-13 10:55:00,31.64,31.67,31.57,31.64,1000.0,17.1482,17.1644,17.1102,17.1482,1000.0
2011-10-13 11:00:00,31.6,31.65,31.59,31.65,700.0,17.1265,17.1536,17.1211,17.1536,700.0
2011-10-13 11:05:00,31.63,31.63,31.63,31.63,100.0,17.1427,17.1427,17.1427,17.1427,100.0
2011-10-13 11:10:00,31.57,31.65,31.57,31.65,700.0,17.1102,17.1536,17.1102,17.1536,700.0
2011-10-13 11:15:00,31.61,31.61,31.5,31.5,700.0,17.1319,17.1319,17.0723,17.0723,700.0
2011-10-13 11:20:00,31.53,31.53,31.53,31.53,100.0,17.0885,17.0885,17.0885,17.0885,100.0
2011-10-13 11:25:00,31.59,31.67,31.59,31.67,3700.0,17.1211,17.1644,17.1211,17.1644,3700.0
2011-10-13 11:30:00,31.71,31.71,31.71,31.71,200.0,17.1861,17.1861,17.1861,17.1861,200.0
2011-10-13 11:35:00,31.71,31.71,31.71,31.71,100.0,17.1861,17.1861,17.1861,17.1861,100.0
2011-10-13 11:40:00,31.72,31.73,31.72,31.72,900.0,17.1915,17.1969,17.1915,17.1915,900.0
2011-10-13 11:45:00,31.73,31.74,31.71,31.71,1600.0,17.1969,17.2024,17.1861,17.1861,1600.0
2011-10-13 11:50:00,31.71,31.72,31.71,31.72,300.0,17.1861,17.1915,17.1861,17.1915,300.0
2011-10-13 11:55:00,31.69,31.74,31.66,31.66,1500.0,17.1753,17.2024,17.159,17.159,1500.0
2011-10-13 12:00:00,31.66,31.66,31.66,31.66,200.0,17.159,17.159,17.159,17.159,200.0
2011-10-13 12:05:00,31.73,31.73,31.73,31.73,300.0,17.1969,17.1969,17.1969,17.1969,300.0
2011-10-13 12:10:00,31.75,31.75,31.72,31.72,1100.0,17.2078,17.2078,17.1915,17.1915,1100.0
2011-10-13 12:15:00,31.72,31.77,31.7,31.7,2300.0,17.1915,17.2186,17.1807,17.1807,2300.0
2011-10-13 12:20:00,31.65,31.65,31.63,31.63,600.0,17.1536,17.1536,17.1427,17.1427,600.0
2011-10-13 12:25:00,31.67,31.68,31.67,31.68,500.0,17.1644,17.1698,17.1644,17.1698,500.0
2011-10-13 12:30:00,31.63,31.63,31.63,31.63,100.0,17.1427,17.1427,17.1427,17.1427,100.0
2011-10-13 12:35:00,31.62,31.62,31.62,31.62,100.0,17.1373,17.1373,17.1373,17.1373,100.0
2011-10-13 12:40:00,31.59,31.6,31.51,31.52,3300.0,17.1211,17.1265,17.0777,17.0831,3300.0
2011-10-13 12:45:00,31.57,31.62,31.57,31.62,400.0,17.1102,17.1373,17.1102,17.1373,400.0
2011-10-13 12:50:00,31.58,31.58,31.57,31.57,200.0,17.1156,17.1156,17.1102,17.1102,200.0
2011-10-13 12:55:00,31.57,31.57,31.57,31.57,0.0,17.1102,17.1102,17.1102,17.1102,0.0
2011-10-13 13:00:00,31.56,31.56,31.54,31.54,200.0,17.1048,17.1048,17.094,17.094,200.0
2011-10-13 13:05:00,31.53,31.58,31.52,31.58,1600.0,17.0885,17.1156,17.0831,17.1156,1600.0
2011-10-13 13:10:00,31.62,31.64,31.57,31.62,1700.0,17.1373,17.1482,17.1102,17.1373,1700.0
2011-10-13 13:15:00,31.61,31.65,31.61,31.65,400.0,17.1319,17.1536,17.1319,17.1536,400.0
2011-10-13 13:20:00,31.65,31.65,31.65,31.65,0.0,17.1536,17.1536,17.1536,17.1536,0.0
2011-10-13 13:25:00,31.67,31.67,31.66,31.66,300.0,17.1644,17.1644,17.159,17.159,300.0
2011-10-13 13:30:00,31.66,31.7,31.64,31.66,2000.0,17.159,17.1807,17.1482,17.159,2000.0
2011-10-13 13:35:00,31.65,31.68,31.65,31.65,1500.0,17.1536,17.1698,17.1536,17.1536,1500.0
2011-10-13 13:40:00,31.67,31.7,31.65,31.68,1200.0,17.1644,17.1807,17.1536,17.1698,1200.0
2011-10-13 13:45:00,31.71,31.72,31.61,31.61,4400.0,17.1861,17.1915,17.1319,17.1319,4400.0
2011-10-13 13:50:00,31.65,31.68,31.65,31.68,400.0,17.1536,17.1698,17.1536,17.1698,400.0
2011-10-13 13:55:00,31.68,31.68,31.66,31.66,200.0,17.1698,17.1698,17.159,17.159,200.0
2011-10-13 14:00:00,31.66,31.66,31.62,31.63,700.0,17.159,17.159,17.1373,17.1427,700.0
2011-10-13 14:05:00,31.61,31.62,31.61,31.61,800.0,17.1319,17.1373,17.1319,17.1319,800.0
2011-10-13 14:10:00,31.62,31.62,31.61,31.61,200.0,17.1373,17.1373,17.1319,17.1319,200.0
2011-10-13 14:15:00,31.68,31.68,31.67,31.67,200.0,17.1698,17.1698,17.1644,17.1644,200.0
2011-10-13 14:20:00,31.65,31.66,31.62,31.63,1800.0,17.1536,17.159,17.1373,17.1427,1800.0
2011-10-13 14:25:00,31.57,31.62,31.57,31.58,400.0,17.1102,17.1373,17.1102,17.1156,400.0
2011-10-13 14:30:00,31.63,31.7,31.62,31.66,2300.0,17.1427,17.1807,17.1373,17.159,2300.0
2011-10-13 14:35:00,31.66,31.71,31.61,31.65,3900.0,17.159,17.1861,17.1319,17.1536,3900.0
2011-10-13 14:40:00,31.66,31.71,31.65,31.65,1700.0,17.159,17.1861,17.1536,17.1536,1700.0
2011-10-13 14:45:00,31.67,31.71,31.65,31.69,3000.0,17.1644,17.1861,17.1536,17.1753,3000.0
2011-10-13 14:50:00,31.71,31.71,31.63,31.65,3300.0,17.1861,17.1861,17.1427,17.1536,3300.0
2011-10-13 14:55:00,31.64,31.64,31.62,31.64,700.0,17.1482,17.1482,17.1373,17.1482,700.0
2011-10-13 15:00:00,31.65,31.66,31.63,31.64,2100.0,17.1536,17.159,17.1427,17.1482,2100.0
2011-10-13 15:05:00,31.67,31.67,31.63,31.65,1500.0,17.1644,17.1644,17.1427,17.1536,1500.0
2011-10-13 15:10:00,31.65,31.7,31.65,31.69,2200.0,17.1536,17.1807,17.1536,17.1753,2200.0
2011-10-13 15:15:00,31.7,31.74,31.67,31.68,2500.0,17.1807,17.2024,17.1644,17.1698,2500.0
2011-10-13 15:20:00,31.65,31.7,31.63,31.63,3800.0,17.1536,17.1807,17.1427,17.1427,3800.0
2011-10-13 15:25:00,31.61,31.61,31.5,31.5,2500.0,17.1319,17.1319,17.0723,17.0723,2500.0
2011-10-13 15:30:00,31.48,31.52,31.46,31.49,2100.0,17.0614,17.0831,17.0506,17.0669,2100.0
2011-10-13 15:35:00,31.51,31.53,31.5,31.5,2300.0,17.0777,17.0885,17.0723,17.0723,2300.0
2011-10-13 15:40:00,31.52,31.61,31.51,31.6,1800.0,17.0831,17.1319,17.0777,17.1265,1800.0
2011-10-13 15:45:00,31.6,31.67,31.58,31.61,3000.0,17.1265,17.1644,17.1156,17.1319,3000.0
2011-10-13 15:50:00,31.63,31.74,31.62,31.62,4300.0,17.1427,17.2024,17.1373,17.1373,4300.0
2011-10-13 15:55:00,31.66,31.71,31.65,31.65,7200.0,17.159,17.1861,17.1536,17.1536,7200.0
2011-10-14 09:30:00,32.03,32.19,31.9,31.9,3500.0,17.3595,17.4462,17.2891,17.2891,3500.0
2011-10-14 09:35:00,31.95,31.95,31.88,31.88,800.0,17.3162,17.3162,17.2782,17.2782,800.0
2011-10-14 09:40:00,31.92,31.96,31.92,31.96,900.0,17.2999,17.3216,17.2999,17.3216,900.0
2011-10-14 09:45:00,31.87,31.87,31.87,31.87,100.0,17.2728,17.2728,17.2728,17.2728,100.0
2011-10-14 09:50:00,31.86,31.86,31.8,31.8,1700.0,17.2674,17.2674,17.2349,17.2349,1700.0
2011-10-14 09:55:00,31.8,31.89,31.8,31.89,1200.0,17.2349,17.2836,17.2349,17.2836,1200.0
2011-10-14 10:00:00,31.89,31.89,31.89,31.89,0.0,17.2836,17.2836,17.2836,17.2836,0.0
2011-10-14 10:05:00,31.96,31.96,31.94,31.94,300.0,17.3216,17.3216,17.3107,17.3107,300.0
2011-10-14 10:10:00,31.95,32.01,31.94,31.96,1400.0,17.3162,17.3487,17.3107,17.3216,1400.0
2011-10-14 10:15:00,31.93,31.94,31.84,31.89,2700.0,17.3053,17.3107,17.2566,17.2836,2700.0
2011-10-14 10:20:00,31.87,31.99,31.86,31.97,1700.0,17.2728,17.3378,17.2674,17.327,1700.0
2011-10-14 10:25:00,31.96,31.96,31.96,31.96,100.0,17.3216,17.3216,17.3216,17.3216,100.0
2011-10-14 10:30:00,31.88,31.88,31.72,31.79,900.0,17.2782,17.2782,17.1915,17.2295,900.0
2011-10-14 10:35:00,31.8,31.86,31.8,31.86,400.0,17.2349,17.2674,17.2349,17.2674,400.0
2011-10-14 10:40:00,31.84,31.87,31.84,31.87,400.0,17.2566,17.2728,17.2566,17.2728,400.0
2011-10-14 10:45:00,31.89,31.89,31.89,31.89,200.0,17.2836,17.2836,17.2836,17.2836,200.0
2011-10-14 10:50:00,31.89,31.9,31.83,31.83,600.0,17.2836,17.2891,17.2511,17.2511,600.0
2011-10-14 10:55:00,31.81,31.86,31.81,31.86,1400.0,17.2403,17.2674,17.2403,17.2674,1400.0
2011-10-14 11:00:00,31.82,31.87,31.82,31.87,300.0,17.2457,17.2728,17.2457,17.2728,300.0
2011-10-14 11:05:00,31.89,31.89,31.85,31.85,1200.0,17.2836,17.2836,17.262,17.262,1200.0
2011-10-14 11:10:00,31.86,31.87,31.79,31.81,14200.0,17.2674,17.2728,17.2295,17.2403,14200.0
2011-10-14 11:15:00,31.9,31.92,31.85,31.91,2800.0,17.2891,17.2999,17.262,17.2945,2800.0
2011-10-14 11:20:00,31.95,31.96,31.9,31.9,400.0,17.3162,17.3216,17.2891,17.2891,400.0
2011-10-14 11:25:00,31.86,31.86,31.83,31.83,700.0,17.2674,17.2674,17.2511,17.2511,700.0
2011-10-14 11:30:00,31.88,31.94,31.88,31.89,600.0,17.2782,17.3107,17.2782,17.2836,600.0
2011-10-14 11:35:00,31.87,31.91,31.8,31.8,1300.0,17.2728,17.2945,17.2349,17.2349,1300.0
2011-10-14 11:40:00,31.83,31.92,31.81,31.89,27800.0,17.2511,17.2999,17.2403,17.2836,27800.0
2011-10-14 11:45:00,31.89,31.91,31.86,31.87,2300.0,17.2836,17.2945,17.2674,17.2728,2300.0
2011-10-14 11:50:00,31.86,31.93,31.85,31.89,2100.0,17.2674,17.3053,17.262,17.2836,2100.0
2011-10-14 11:55:00,31.92,31.94,31.88,31.88,900.0,17.2999,17.3107,17.2782,17.2782,900.0
2011-10-14 12:00:00,31.86,31.88,31.85,31.85,2200.0,17.2674,17.2782,17.262,17.262,2200.0
2011-10-14 12:05:00,31.88,31.93,31.85,31.93,700.0,17.2782,17.3053,17.262,17.3053,700.0
2011-10-14 12:10:00,31.95,31.97,31.93,31.93,800.0,17.3162,17.327,17.3053,17.3053,800.0
2011-10-14 12:15:00,31.94,32.01,31.94,31.98,1700.0,17.3107,17.3487,17.3107,17.3324,1700.0
2011-10-14 12:20:00,31.95,31.95,31.94,31.95,1300.0,17.3162,17.3162,17.3107,17.3162,1300.0
2011-10-14 12:25:00,31.92,31.98,31.92,31.98,1300.0,17.2999,17.3324,17.2999,17.3324,1300.0
2011-10-14 12:30:00,32.01,32.04,31.96,31.98,2100.0,17.3487,17.3649,17.3216,17.3324,2100.0
2011-10-14 12:35:00,31.97,31.97,31.94,31.94,1400.0,17.327,17.327,17.3107,17.3107,1400.0
2011-10-14 12:40:00,31.92,31.92,31.9,31.9,400.0,17.2999,17.2999,17.2891,17.2891,400.0
2011-10-14 12:45:00,31.94,31.94,31.88,31.88,1200.0,17.3107,17.3107,17.2782,17.2782,1200.0
2011-10-14 12:50:00,31.89,31.92,31.89,31.89,400.0,17.2836,17.2999,17.2836,17.2836,400.0
2011-10-14 12:55:00,31.9,31.91,31.88,31.88,600.0,17.2891,17.2945,17.2782,17.2782,600.0
2011-10-14 13:00:00,31.93,31.93,31.88,31.88,600.0,17.3053,17.3053,17.2782,17.2782,600.0
2011-10-14 13:05:00,31.91,31.91,31.88,31.9,600.0,17.2945,17.2945,17.2782,17.2891,600.0
2011-10-14 13:10:00,31.92,31.92,31.91,31.91,400.0,17.2999,17.2999,17.2945,17.2945,400.0
2011-10-14 13:15:00,31.94,31.98,31.94,31.96,500.0,17.3107,17.3324,17.3107,17.3216,500.0
2011-10-14 13:20:00,31.96,31.96,31.96,31.96,300.0,17.3216,17.3216,17.3216,17.3216,300.0
2011-10-14 13:25:00,31.98,31.98,31.97,31.97,200.0,17.3324,17.3324,17.327,17.327,200.0
2011-10-14 13:30:00,31.96,31.99,31.95,31.95,900.0,17.3216,17.3378,17.3162,17.3162,900.0
2011-10-14 13:35:00,31.95,31.95,31.91,31.91,800.0,17.3162,17.3162,17.2945,17.2945,800.0
2011-10-14 13:40:00,31.91,31.95,31.91,31.91,1300.0,17.2945,17.3162,17.2945,17.2945,1300.0
2011-10-14 13:45:00,31.98,31.99,31.91,31.99,1600.0,17.3324,17.3378,17.2945,17.3378,1600.0
2011-10-14 13:50:00,31.95,31.96,31.92,31.92,1400.0,17.3162,17.3216,17.2999,17.2999,1400.0
2011-10-14 13:55:00,31.91,31.93,31.88,31.92,2200.0,17.2945,17.3053,17.2782,17.2999,2200.0
2011-10-14 14:00:00,31.89,31.92,31.88,31.88,1400.0,17.2836,17.2999,17.2782,17.2782,1400.0
2011-10-14 14:05:00,31.88,31.88,31.88,31.88,800.0,17.2782,17.2782,17.2782,17.2782,800.0
2011-10-14 14:10:00,31.87,31.87,31.87,31.87,400.0,17.2728,17.2728,17.2728,17.2728,400.0
2011-10-14 14:15:00,31.87,31.91,31.87,31.87,800.0,17.2728,17.2945,17.2728,17.2728,800.0
2011-10-14 14:20:00,31.87,31.88,31.85,31.88,600.0,17.2728,17.2782,17.262,17.2782,600.0
2011-10-14 14:25:00,31.88,31.88,31.85,31.85,1400.0,17.2782,17.2782,17.262,17.262,1400.0
2011-10-14 14:30:00,31.85,31.87,31.85,31.87,3200.0,17.262,17.2728,17.262,17.2728,3200.0
2011-10-14 14:35:00,31.87,31.92,31.87,31.87,1500.0,17.2728,17.2999,17.2728,17.2728,1500.0
2011-10-14 14:40:00,31.87,31.89,31.85,31.85,2400.0,17.2728,17.2836,17.262,17.262,2400.0
2011-10-14 14:45:00,31.85,31.92,31.85,31.9,1200.0,17.262,17.2999,17.262,17.2891,1200.0
2011-10-14 14:50:00,31.9,31.94,31.9,31.91,1000.0,17.2891,17.3107,17.2891,17.2945,1000.0
2011-10-14 14:55:00,31.96,31.99,31.89,31.97,4400.0,17.3216,17.3378,17.2836,17.327,4400.0
2011-10-14 15:00:00,31.98,31.98,31.88,31.9,2200.0,17.3324,17.3324,17.2782,17.2891,2200.0
2011-10-14 15:05:00,31.89,31.93,31.88,31.9,1300.0,17.2836,17.3053,17.2782,17.2891,1300.0
2011-10-14 15:10:00,31.86,31.9,31.86,31.9,2000.0,17.2674,17.2891,17.2674,17.2891,2000.0
2011-10-14 15:15:00,31.91,31.99,31.91,31.96,1400.0,17.2945,17.3378,17.2945,17.3216,1400.0
2011-10-14 15:20:00,31.99,32.05,31.88,31.88,6400.0,17.3378,17.3704,17.2782,17.2782,6400.0
2011-10-14 15:25:00,31.88,32.01,31.88,32.01,2500.0,17.2782,17.3487,17.2782,17.3487,2500.0
2011-10-14 15:30:00,32.04,32.16,31.99,32.11,5200.0,17.3649,17.43,17.3378,17.4029,5200.0
2011-10-14 15:35:00,32.1,32.21,32.1,32.15,19200.0,17.3975,17.4571,17.3975,17.4246,19200.0
2011-10-14 15:40:00,32.07,32.19,32.07,32.19,4400.0,17.3812,17.4462,17.3812,17.4462,4400.0
2011-10-14 15:45:00,32.18,32.24,32.14,32.14,4300.0,17.4408,17.4733,17.4191,17.4191,4300.0
2011-10-14 15:50:00,32.16,32.18,32.08,32.15,7300.0,17.43,17.4408,17.3866,17.4246,7300.0
2011-10-14 15:55:00,32.17,32.22,32.13,32.15,19300.0,17.4354,17.4625,17.4137,17.4246,19300.0
2011-10-17 09:30:00,32.14,32.78,32.14,32.42,4100.0,17.4191,17.766,17.4191,17.5709,4100.0
2011-10-17 09:35:00,32.44,32.57,32.36,32.57,1200.0,17.5817,17.6522,17.5384,17.6522,1200.0
2011-10-17 09:40:00,32.6,32.61,32.6,32.6,800.0,17.6685,17.6739,17.6685,17.6685,800.0
2011-10-17 09:45:00,32.61,32.61,32.59,32.59,600.0,17.6739,17.6739,17.663,17.663,600.0
2011-10-17 09:50:00,32.63,32.69,32.63,32.64,1100.0,17.6847,17.7172,17.6847,17.6901,1100.0
2011-10-17 09:55:00,32.56,32.66,32.56,32.59,1300.0,17.6468,17.701,17.6468,17.663,1300.0
2011-10-17 10:00:00,32.53,32.6,32.53,32.53,3200.0,17.6305,17.6685,17.6305,17.6305,3200.0
2011-10-17 10:05:00,32.57,32.6,32.57,32.6,500.0,17.6522,17.6685,17.6522,17.6685,500.0
2011-10-17 10:10:00,32.58,32.63,32.5,32.59,1800.0,17.6576,17.6847,17.6143,17.663,1800.0
2011-10-17 10:15:00,32.57,32.61,32.49,32.49,3100.0,17.6522,17.6739,17.6088,17.6088,3100.0
2011-10-17 10:20:00,32.5,32.57,32.5,32.53,2000.0,17.6143,17.6522,17.6143,17.6305,2000.0
2011-10-17 10:25:00,32.53,32.53,32.5,32.51,900.0,17.6305,17.6305,17.6143,17.6197,900.0
2011-10-17 10:30:00,32.5,32.56,32.5,32.52,700.0,17.6143,17.6468,17.6143,17.6251,700.0
2011-10-17 10:35:00,32.52,32.58,32.5,32.51,1600.0,17.6251,17.6576,17.6143,17.6197,1600.0
2011-10-17 10:40:00,32.53,32.53,32.41,32.41,300.0,17.6305,17.6305,17.5655,17.5655,300.0
2011-10-17 10:45:00,32.43,32.43,32.37,32.37,600.0,17.5763,17.5763,17.5438,17.5438,600.0
2011-10-17 10:50:00,32.38,32.47,32.37,32.47,1700.0,17.5492,17.598,17.5438,17.598,1700.0
2011-10-17 10:55:00,32.51,32.54,32.48,32.54,1200.0,17.6197,17.6359,17.6034,17.6359,1200.0
2011-10-17 11:00:00,32.5,32.5,32.5,32.5,200.0,17.6143,17.6143,17.6143,17.6143,200.0
2011-10-17 11:05:00,32.49,32.52,32.44,32.44,600.0,17.6088,17.6251,17.5817,17.5817,600.0
2011-10-17 11:10:00,32.51,32.57,32.51,32.57,1900.0,17.6197,17.6522,17.6197,17.6522,1900.0
2011-10-17 11:15:00,32.51,32.55,32.47,32.47,500.0,17.6197,17.6414,17.598,17.598,500.0
2011-10-17 11:20:00,32.47,32.52,32.44,32.5,1300.0,17.598,17.6251,17.5817,17.6143,1300.0
2011-10-17 11:25:00,32.49,32.53,32.49,32.53,200.0,17.6088,17.6305,17.6088,17.6305,200.0
2011-10-17 11:30:00,32.51,32.55,32.5,32.53,2100.0,17.6197,17.6414,17.6143,17.6305,2100.0
2011-10-17 11:35:00,32.51,32.52,32.5,32.52,1700.0,17.6197,17.6251,17.6143,17.6251,1700.0
2011-10-17 11:40:00,32.53,32.53,32.5,32.5,300.0,17.6305,17.6305,17.6143,17.6143,300.0
2011-10-17 11:45:00,32.44,32.44,32.44,32.44,300.0,17.5817,17.5817,17.5817,17.5817,300.0
2011-10-17 11:50:00,32.39,32.39,32.38,32.38,700.0,17.5546,17.5546,17.5492,17.5492,700.0
2011-10-17 11:55:00,32.28,32.31,32.28,32.28,11200.0,17.495,17.5113,17.495,17.495,11200.0
2011-10-17 12:00:00,32.27,32.3,32.24,32.3,8800.0,17.4896,17.5059,17.4733,17.5059,8800.0
2011-10-17 12:05:00,32.35,32.35,32.35,32.35,200.0,17.533,17.533,17.533,17.533,200.0
2011-10-17 12:10:00,32.37,32.37,32.37,32.37,400.0,17.5438,17.5438,17.5438,17.5438,400.0
2011-10-17 12:15:00,32.36,32.36,32.36,32.36,200.0,17.5384,17.5384,17.5384,17.5384,200.0
2011-10-17 12:20:00,32.41,32.44,32.41,32.44,300.0,17.5655,17.5817,17.5655,17.5817,300.0
2011-10-17 12:25:00,32.41,32.41,32.41,32.41,100.0,17.5655,17.5655,17.5655,17.5655,100.0
2011-10-17 12:30:00,32.41,32.43,32.4,32.42,1700.0,17.5655,17.5763,17.5601,17.5709,1700.0
2011-10-17 12:35:00,32.38,32.46,32.38,32.42,1000.0,17.5492,17.5926,17.5492,17.5709,1000.0
2011-10-17 12:40:00,32.42,32.44,32.42,32.44,200.0,17.5709,17.5817,17.5709,17.5817,200.0
2011-10-17 12:45:00,32.47,32.47,32.39,32.39,600.0,17.598,17.598,17.5546,17.5546,600.0
2011-10-17 12:50:00,32.39,32.39,32.36,32.36,600.0,17.5546,17.5546,17.5384,17.5384,600.0
2011-10-17 12:55:00,32.34,32.34,32.33,32.33,400.0,17.5275,17.5275,17.5221,17.5221,400.0
2011-10-17 13:00:00,32.32,32.32,32.32,32.32,400.0,17.5167,17.5167,17.5167,17.5167,400.0
2011-10-17 13:05:00,32.32,32.36,32.32,32.36,1100.0,17.5167,17.5384,17.5167,17.5384,1100.0
2011-10-17 13:10:00,32.36,32.4,32.36,32.4,1000.0,17.5384,17.5601,17.5384,17.5601,1000.0
2011-10-17 13:15:00,32.39,32.44,32.39,32.44,700.0,17.5546,17.5817,17.5546,17.5817,700.0
2011-10-17 13:20:00,32.5,32.5,32.48,32.48,1200.0,17.6143,17.6143,17.6034,17.6034,1200.0
2011-10-17 13:25:00,32.49,32.49,32.49,32.49,100.0,17.6088,17.6088,17.6088,17.6088,100.0
2011-10-17 13:30:00,32.41,32.47,32.41,32.44,600.0,17.5655,17.598,17.5655,17.5817,600.0
2011-10-17 13:35:00,32.44,32.45,32.38,32.38,3300.0,17.5817,17.5872,17.5492,17.5492,3300.0
2011-10-17 13:40:00,32.45,32.48,32.44,32.46,1700.0,17.5872,17.6034,17.5817,17.5926,1700.0
2011-10-17 13:45:00,32.48,32.49,32.44,32.49,600.0,17.6034,17.6088,17.5817,17.6088,600.0
2011-10-17 13:50:00,32.49,32.49,32.45,32.45,500.0,17.6088,17.6088,17.5872,17.5872,500.0
2011-10-17 13:55:00,32.48,32.5,32.46,32.5,400.0,17.6034,17.6143,17.5926,17.6143,400.0
2011-10-17 14:00:00,32.45,32.5,32.41,32.45,1600.0,17.5872,17.6143,17.5655,17.5872,1600.0
2011-10-17 14:05:00,32.42,32.42,32.39,32.39,500.0,17.5709,17.5709,17.5546,17.5546,500.0
2011-10-17 14:10:00,32.43,32.43,32.35,32.35,1000.0,17.5763,17.5763,17.533,17.533,1000.0
2011-10-17 14:15:00,32.32,32.32,32.32,32.32,100.0,17.5167,17.5167,17.5167,17.5167,100.0
2011-10-17 14:20:00,32.35,32.37,32.34,32.34,600.0,17.533,17.5438,17.5275,17.5275,600.0
2011-10-17 14:25:00,32.35,32.4,32.35,32.37,1000.0,17.533,17.5601,17.533,17.5438,1000.0
2011-10-17 14:30:00,32.35,32.37,32.3,32.3,900.0,17.533,17.5438,17.5059,17.5059,900.0
2011-10-17 14:35:00,32.33,32.33,32.25,32.27,3300.0,17.5221,17.5221,17.4788,17.4896,3300.0
2011-10-17 14:40:00,32.32,32.33,32.27,32.3,700.0,17.5167,17.5221,17.4896,17.5059,700.0
2011-10-17 14:45:00,32.28,32.29,32.16,32.2,2800.0,17.495,17.5004,17.43,17.4517,2800.0
2011-10-17 14:50:00,32.18,32.25,32.18,32.25,900.0,17.4408,17.4788,17.4408,17.4788,900.0
2011-10-17 14:55:00,32.31,32.35,32.29,32.34,1700.0,17.5113,17.533,17.5004,17.5275,1700.0
2011-10-17 15:00:00,32.32,32.36,32.31,32.32,1700.0,17.5167,17.5384,17.5113,17.5167,1700.0
2011-10-17 15:05:00,32.33,32.35,32.26,32.26,1300.0,17.5221,17.533,17.4842,17.4842,1300.0
2011-10-17 15:10:00,32.27,32.39,32.25,32.3,5300.0,17.4896,17.5546,17.4788,17.5059,5300.0
2011-10-17 15:15:00,32.31,32.35,32.29,32.33,2000.0,17.5113,17.533,17.5004,17.5221,2000.0
2011-10-17 15:20:00,32.3,32.3,32.29,32.3,4000.0,17.5059,17.5059,17.5004,17.5059,4000.0
2011-10-17 15:25:00,32.34,32.34,32.19,32.27,4300.0,17.5275,17.5275,17.4462,17.4896,4300.0
2011-10-17 15:30:00,32.23,32.29,32.16,32.23,3900.0,17.4679,17.5004,17.43,17.4679,3900.0
2011-10-17 15:35:00,32.23,32.31,32.17,32.31,15800.0,17.4679,17.5113,17.4354,17.5113,15800.0
2011-10-17 15:40:00,32.32,32.42,32.32,32.39,3400.0,17.5167,17.5709,17.5167,17.5546,3400.0
2011-10-17 15:45:00,32.39,32.4,32.26,32.32,9400.0,17.5546,17.5601,17.4842,17.5167,9400.0
2011-10-17 15:50:00,32.35,32.36,32.07,32.12,5100.0,17.533,17.5384,17.3812,17.4083,5100.0
2011-10-17 15:55:00,32.13,32.18,32.05,32.18,38100.0,17.4137,17.4408,17.3704,17.4408,38100.0
2011-10-18 09:30:00,32.35,32.55,32.32,32.45,2300.0,17.533,17.6414,17.5167,17.5872,2300.0
2011-10-18 09:35:00,32.62,32.62,32.5,32.55,700.0,17.6793,17.6793,17.6143,17.6414,700.0
2011-10-18 09:40:00,32.6,32.6,32.4,32.44,2700.0,17.6685,17.6685,17.5601,17.5817,2700.0
2011-10-18 09:45:00,32.4,32.4,32.33,32.33,1100.0,17.5601,17.5601,17.5221,17.5221,1100.0
2011-10-18 09:50:00,32.33,32.33,32.33,32.33,0.0,17.5221,17.5221,17.5221,17.5221,0.0
2011-10-18 09:55:00,32.12,32.12,32.03,32.03,500.0,17.4083,17.4083,17.3595,17.3595,500.0
2011-10-18 10:00:00,32.0,32.0,31.91,31.96,23500.0,17.3433,17.3433,17.2945,17.3216,23500.0
2011-10-18 10:05:00,31.97,32.07,31.97,32.07,1200.0,17.327,17.3812,17.327,17.3812,1200.0
2011-10-18 10:10:00,32.13,32.27,32.13,32.25,7700.0,17.4137,17.4896,17.4137,17.4788,7700.0
2011-10-18 10:15:00,32.32,32.32,32.25,32.27,8400.0,17.5167,17.5167,17.4788,17.4896,8400.0
2011-10-18 10:20:00,32.27,32.42,32.27,32.42,800.0,17.4896,17.5709,17.4896,17.5709,800.0
2011-10-18 10:25:00,32.61,32.61,32.61,32.61,100.0,17.6739,17.6739,17.6739,17.6739,100.0
2011-10-18 10:30:00,32.63,32.63,32.63,32.63,400.0,17.6847,17.6847,17.6847,17.6847,400.0
2011-10-18 10:35:00,32.64,32.66,32.56,32.56,1100.0,17.6901,17.701,17.6468,17.6468,1100.0
2011-10-18 10:40:00,32.55,32.6,32.55,32.6,1000.0,17.6414,17.6685,17.6414,17.6685,1000.0
2011-10-18 10:45:00,32.6,32.61,32.59,32.59,400.0,17.6685,17.6739,17.663,17.663,400.0
2011-10-18 10:50:00,32.64,32.64,32.58,32.58,700.0,17.6901,17.6901,17.6576,17.6576,700.0
2011-10-18 10:55:00,32.57,32.58,32.54,32.54,1100.0,17.6522,17.6576,17.6359,17.6359,1100.0
2011-10-18 11:00:00,32.53,32.54,32.47,32.54,600.0,17.6305,17.6359,17.598,17.6359,600.0
2011-10-18 11:05:00,32.52,32.65,32.49,32.65,1400.0,17.6251,17.6956,17.6088,17.6956,1400.0
2011-10-18 11:10:00,32.63,32.72,32.58,32.6,1800.0,17.6847,17.7335,17.6576,17.6685,1800.0
2011-10-18 11:15:00,32.49,32.49,32.49,32.49,100.0,17.6088,17.6088,17.6088,17.6088,100.0
2011-10-18 11:20:00,32.45,32.47,32.42,32.42,1100.0,17.5872,17.598,17.5709,17.5709,1100.0
2011-10-18 11:25:00,32.48,32.48,32.4,32.4,400.0,17.6034,17.6034,17.5601,17.5601,400.0
2011-10-18 11:30:00,32.44,32.54,32.42,32.52,1100.0,17.5817,17.6359,17.5709,17.6251,1100.0
2011-10-18 11:35:00,32.54,32.75,32.54,32.69,2600.0,17.6359,17.7497,17.6359,17.7172,2600.0
2011-10-18 11:40:00,32.63,32.73,32.62,32.72,1100.0,17.6847,17.7389,17.6793,17.7335,1100.0
2011-10-18 11:45:00,32.78,32.78,32.7,32.7,2200.0,17.766,17.766,17.7227,17.7227,2200.0
2011-10-18 11:50:00,32.8,32.86,32.7,32.7,3100.0,17.7768,17.8094,17.7227,17.7227,3100.0
2011-10-18 11:55:00,32.7,32.77,32.66,32.67,1000.0,17.7227,17.7606,17.701,17.7064,1000.0
2011-10-18 12:00:00,32.61,32.61,32.6,32.6,600.0,17.6739,17.6739,17.6685,17.6685,600.0
2011-10-18 12:05:00,32.57,32.62,32.57,32.59,900.0,17.6522,17.6793,17.6522,17.663,900.0
2011-10-18 12:10:00,32.61,32.71,32.61,32.66,1600.0,17.6739,17.7281,17.6739,17.701,1600.0
2011-10-18 12:15:00,32.63,32.63,32.53,32.53,26100.0,17.6847,17.6847,17.6305,17.6305,26100.0
2011-10-18 12:20:00,32.59,32.62,32.59,32.6,1000.0,17.663,17.6793,17.663,17.6685,1000.0
2011-10-18 12:25:00,32.6,32.6,32.55,32.57,1400.0,17.6685,17.6685,17.6414,17.6522,1400.0
2011-10-18 12:30:00,32.58,32.6,32.58,32.6,300.0,17.6576,17.6685,17.6576,17.6685,300.0
2011-10-18 12:35:00,32.59,32.62,32.56,32.56,3900.0,17.663,17.6793,17.6468,17.6468,3900.0
2011-10-18 12:40:00,32.56,32.59,32.55,32.57,1600.0,17.6468,17.663,17.6414,17.6522,1600.0
2011-10-18 12:45:00,32.6,32.6,32.53,32.53,2900.0,17.6685,17.6685,17.6305,17.6305,2900.0
2011-10-18 12:50:00,32.53,32.53,32.53,32.53,0.0,17.6305,17.6305,17.6305,17.6305,0.0
2011-10-18 12:55:00,32.48,32.48,32.48,32.48,400.0,17.6034,17.6034,17.6034,17.6034,400.0
2011-10-18 13:00:00,32.5,32.5,32.43,32.44,2000.0,17.6143,17.6143,17.5763,17.5817,2000.0
2011-10-18 13:05:00,32.45,32.47,32.45,32.47,600.0,17.5872,17.598,17.5872,17.598,600.0
2011-10-18 13:10:00,32.46,32.47,32.45,32.47,400.0,17.5926,17.598,17.5872,17.598,400.0
2011-10-18 13:15:00,32.4,32.44,32.34,32.44,2000.0,17.5601,17.5817,17.5275,17.5817,2000.0
2011-10-18 13:20:00,32.44,32.44,32.44,32.44,0.0,17.5817,17.5817,17.5817,17.5817,0.0
2011-10-18 13:25:00,32.37,32.48,32.37,32.41,1100.0,17.5438,17.6034,17.5438,17.5655,1100.0
2011-10-18 13:30:00,32.48,32.48,32.45,32.47,1100.0,17.6034,17.6034,17.5872,17.598,1100.0
2011-10-18 13:35:00,32.45,32.47,32.4,32.45,1900.0,17.5872,17.598,17.5601,17.5872,1900.0
2011-10-18 13:40:00,32.37,32.37,32.37,32.37,100.0,17.5438,17.5438,17.5438,17.5438,100.0
2011-10-18 13:45:00,32.35,32.42,32.34,32.41,2500.0,17.533,17.5709,17.5275,17.5655,2500.0
2011-10-18 13:50:00,32.42,32.44,32.4,32.44,1500.0,17.5709,17.5817,17.5601,17.5817,1500.0
2011-10-18 13:55:00,32.44,32.44,32.31,32.39,2000.0,17.5817,17.5817,17.5113,17.5546,2000.0
2011-10-18 14:00:00,32.37,32.38,32.35,32.38,300.0,17.5438,17.5492,17.533,17.5492,300.0
2011-10-18 14:05:00,32.4,32.49,32.4,32.43,2400.0,17.5601,17.6088,17.5601,17.5763,2400.0
2011-10-18 14:10:00,32.43,32.45,32.37,32.4,3200.0,17.5763,17.5872,17.5438,17.5601,3200.0
2011-10-18 14:15:00,32.44,32.44,32.41,32.41,200.0,17.5817,17.5817,17.5655,17.5655,200.0
2011-10-18 14:20:00,32.42,32.5,32.42,32.49,1100.0,17.5709,17.6143,17.5709,17.6088,1100.0
2011-10-18 14:25:00,32.5,32.51,32.46,32.48,1200.0,17.6143,17.6197,17.5926,17.6034,1200.0
2011-10-18 14:30:00,32.52,32.62,32.52,32.62,2700.0,17.6251,17.6793,17.6251,17.6793,2700.0
2011-10-18 14:35:00,32.62,32.62,32.48,32.49,2400.0,17.6793,17.6793,17.6034,17.6088,2400.0
2011-10-18 14:40:00,32.47,32.6,32.47,32.53,16200.0,17.598,17.6685,17.598,17.6305,16200.0
2011-10-18 14:45:00,32.52,32.68,32.51,32.52,14900.0,17.6251,17.7118,17.6197,17.6251,14900.0
2011-10-18 14:50:00,32.49,32.56,32.48,32.5,3100.0,17.6088,17.6468,17.6034,17.6143,3100.0
2011-10-18 14:55:00,32.55,32.55,32.54,32.54,300.0,17.6414,17.6414,17.6359,17.6359,300.0
2011-10-18 15:00:00,32.56,32.77,32.56,32.66,9800.0,17.6468,17.7606,17.6468,17.701,9800.0
2011-10-18 15:05:00,32.65,32.77,32.6,32.65,8200.0,17.6956,17.7606,17.6685,17.6956,8200.0
2011-10-18 15:10:00,32.76,32.96,32.73,32.94,3800.0,17.7552,17.8636,17.7389,17.8527,3800.0
2011-10-18 15:15:00,32.94,33.0,32.82,32.82,5500.0,17.8527,17.8852,17.7877,17.7877,5500.0
2011-10-18 15:20:00,32.8,32.88,32.72,32.73,6100.0,17.7768,17.8202,17.7335,17.7389,6100.0
2011-10-18 15:25:00,32.77,32.79,32.72,32.74,2700.0,17.7606,17.7714,17.7335,17.7443,2700.0
2011-10-18 15:30:00,32.7,32.73,32.66,32.69,1700.0,17.7227,17.7389,17.701,17.7172,1700.0
2011-10-18 15:35:00,32.7,32.79,32.65,32.66,2900.0,17.7227,17.7714,17.6956,17.701,2900.0
2011-10-18 15:40:00,32.75,32.76,32.61,32.66,8500.0,17.7497,17.7552,17.6739,17.701,8500.0
2011-10-18 15:45:00,32.7,32.88,32.67,32.87,15700.0,17.7227,17.8202,17.7064,17.8148,15700.0
2011-10-18 15:50:00,32.89,32.96,32.78,32.82,13300.0,17.8256,17.8636,17.766,17.7877,13300.0
2011-10-18 15:55:00,32.82,32.83,32.56,32.6,27500.0,17.7877,17.7931,17.6468,17.6685,27500.0
2011-10-19 09:30:00,32.44,32.6,32.24,32.3,5600.0,17.7454,17.8329,17.636,17.6688,5600.0
2011-10-19 09:35:00,32.37,32.95,32.37,32.95,3200.0,17.7071,18.0243,17.7071,18.0243,3200.0
2011-10-19 09:40:00,32.95,32.97,32.85,32.89,2500.0,18.0243,18.0353,17.9696,17.9915,2500.0
2011-10-19 09:45:00,32.89,33.0,32.89,33.0,2400.0,17.9915,18.0517,17.9915,18.0517,2400.0
2011-10-19 09:50:00,33.0,33.0,32.8,32.8,7400.0,18.0517,18.0517,17.9423,17.9423,7400.0
2011-10-19 09:55:00,32.8,32.96,32.8,32.94,2200.0,17.9423,18.0298,17.9423,18.0189,2200.0
2011-10-19 10:00:00,33.0,33.17,33.0,33.1,13700.0,18.0517,18.1447,18.0517,18.1064,13700.0
2011-10-19 10:05:00,33.16,33.47,33.16,33.47,5500.0,18.1392,18.3088,18.1392,18.3088,5500.0
2011-10-19 10:10:00,33.47,33.6,33.36,33.47,6500.0,18.3088,18.3799,18.2486,18.3088,6500.0
2011-10-19 10:15:00,33.37,33.49,33.35,33.49,1000.0,18.2541,18.3197,18.2432,18.3197,1000.0
2011-10-19 10:20:00,33.52,33.52,33.43,33.52,2300.0,18.3362,18.3362,18.2869,18.3362,2300.0
2011-10-19 10:25:00,33.54,33.74,33.54,33.6,2100.0,18.3471,18.4565,18.3471,18.3799,2100.0
2011-10-19 10:30:00,33.66,33.66,33.49,33.52,1000.0,18.4127,18.4127,18.3197,18.3362,1000.0
2011-10-19 10:35:00,33.41,33.51,33.41,33.47,1300.0,18.276,18.3307,18.276,18.3088,1300.0
2011-10-19 10:40:00,33.43,33.49,33.43,33.49,400.0,18.2869,18.3197,18.2869,18.3197,400.0
2011-10-19 10:45:00,33.47,33.47,33.35,33.35,1800.0,18.3088,18.3088,18.2432,18.2432,1800.0
2011-10-19 10:50:00,33.35,33.43,33.35,33.41,1700.0,18.2432,18.2869,18.2432,18.276,1700.0
2011-10-19 10:55:00,33.32,33.39,33.23,33.39,1500.0,18.2267,18.265,18.1775,18.265,1500.0
2011-10-19 11:00:00,33.35,33.35,33.33,33.35,500.0,18.2432,18.2432,18.2322,18.2432,500.0
2011-10-19 11:05:00,33.25,33.25,33.25,33.25,300.0,18.1885,18.1885,18.1885,18.1885,300.0
2011-10-19 11:10:00,33.32,33.35,33.27,33.3,700.0,18.2267,18.2432,18.1994,18.2158,700.0
2011-10-19 11:15:00,33.31,33.41,33.31,33.36,600.0,18.2213,18.276,18.2213,18.2486,600.0
2011-10-19 11:20:00,33.36,33.36,33.24,33.25,3100.0,18.2486,18.2486,18.183,18.1885,3100.0
2011-10-19 11:25:00,33.25,33.25,33.2,33.25,1000.0,18.1885,18.1885,18.1611,18.1885,1000.0
2011-10-19 11:30:00,33.25,33.38,33.24,33.38,2500.0,18.1885,18.2596,18.183,18.2596,2500.0
2011-10-19 11:35:00,33.31,33.4,33.31,33.35,11600.0,18.2213,18.2705,18.2213,18.2432,11600.0
2011-10-19 11:40:00,33.31,33.33,33.31,33.33,500.0,18.2213,18.2322,18.2213,18.2322,500.0
2011-10-19 11:45:00,33.31,33.32,33.31,33.32,400.0,18.2213,18.2267,18.2213,18.2267,400.0
2011-10-19 11:50:00,33.33,33.34,33.33,33.34,200.0,18.2322,18.2377,18.2322,18.2377,200.0
2011-10-19 11:55:00,33.31,33.31,33.21,33.21,500.0,18.2213,18.2213,18.1666,18.1666,500.0
2011-10-19 12:00:00,33.22,33.22,33.21,33.21,600.0,18.172,18.172,18.1666,18.1666,600.0
2011-10-19 12:05:00,33.18,33.19,33.13,33.13,500.0,18.1502,18.1556,18.1228,18.1228,500.0
2011-10-19 12:10:00,33.18,33.21,33.17,33.21,1800.0,18.1502,18.1666,18.1447,18.1666,1800.0
2011-10-19 12:15:00,33.2,33.2,33.2,33.2,300.0,18.1611,18.1611,18.1611,18.1611,300.0
2011-10-19 12:20:00,33.28,33.3,33.28,33.3,1300.0,18.2049,18.2158,18.2049,18.2158,1300.0
2011-10-19 12:25:00,33.3,33.3,33.3,33.3,100.0,18.2158,18.2158,18.2158,18.2158,100.0
2011-10-19 12:30:00,33.29,33.29,33.2,33.24,1300.0,18.2103,18.2103,18.1611,18.183,1300.0
2011-10-19 12:35:00,33.2,33.2,33.15,33.15,600.0,18.1611,18.1611,18.1338,18.1338,600.0
2011-10-19 12:40:00,33.15,33.15,33.1,33.1,1400.0,18.1338,18.1338,18.1064,18.1064,1400.0
2011-10-19 12:45:00,33.1,33.16,33.1,33.16,400.0,18.1064,18.1392,18.1064,18.1392,400.0
2011-10-19 12:50:00,33.1,33.29,33.1,33.22,4500.0,18.1064,18.2103,18.1064,18.172,4500.0
2011-10-19 12:55:00,33.16,33.18,33.14,33.14,700.0,18.1392,18.1502,18.1283,18.1283,700.0
2011-10-19 13:00:00,33.08,33.1,33.08,33.1,600.0,18.0955,18.1064,18.0955,18.1064,600.0
2011-10-19 13:05:00,33.1,33.13,33.1,33.11,1300.0,18.1064,18.1228,18.1064,18.1119,1300.0
2011-10-19 13:10:00,33.1,33.1,33.1,33.1,100.0,18.1064,18.1064,18.1064,18.1064,100.0
2011-10-19 13:15:00,33.13,33.13,33.1,33.12,800.0,18.1228,18.1228,18.1064,18.1173,800.0
2011-10-19 13:20:00,33.12,33.12,33.12,33.12,400.0,18.1173,18.1173,18.1173,18.1173,400.0
2011-10-19 13:25:00,33.12,33.12,33.11,33.12,500.0,18.1173,18.1173,18.1119,18.1173,500.0
2011-10-19 13:30:00,33.11,33.12,33.09,33.1,1000.0,18.1119,18.1173,18.1009,18.1064,1000.0
2011-10-19 13:35:00,33.11,33.11,33.03,33.03,1200.0,18.1119,18.1119,18.0681,18.0681,1200.0
2011-10-19 13:40:00,33.04,33.08,33.01,33.08,1400.0,18.0736,18.0955,18.0572,18.0955,1400.0
2011-10-19 13:45:00,33.08,33.08,33.05,33.08,600.0,18.0955,18.0955,18.0791,18.0955,600.0
2011-10-19 13:50:00,33.07,33.07,33.06,33.06,200.0,18.09,18.09,18.0845,18.0845,200.0
2011-10-19 13:55:00,33.11,33.12,33.09,33.1,900.0,18.1119,18.1173,18.1009,18.1064,900.0
2011-10-19 14:00:00,33.1,33.13,33.06,33.06,2100.0,18.1064,18.1228,18.0845,18.0845,2100.0
2011-10-19 14:05:00,33.0,33.0,32.84,32.84,900.0,18.0517,18.0517,17.9642,17.9642,900.0
2011-10-19 14:10:00,32.84,32.84,32.79,32.79,700.0,17.9642,17.9642,17.9368,17.9368,700.0
2011-10-19 14:15:00,32.82,32.87,32.82,32.87,600.0,17.9532,17.9806,17.9532,17.9806,600.0
2011-10-19 14:20:00,32.78,32.82,32.68,32.68,1200.0,17.9314,17.9532,17.8767,17.8767,1200.0
2011-10-19 14:25:00,32.74,32.74,32.74,32.74,100.0,17.9095,17.9095,17.9095,17.9095,100.0
2011-10-19 14:30:00,32.67,32.77,32.67,32.77,5600.0,17.8712,17.9259,17.8712,17.9259,5600.0
2011-10-19 14:35:00,32.85,32.91,32.85,32.91,400.0,17.9696,18.0025,17.9696,18.0025,400.0
2011-10-19 14:40:00,32.92,32.96,32.91,32.95,1100.0,18.0079,18.0298,18.0025,18.0243,1100.0
2011-10-19 14:45:00,32.98,33.18,32.98,33.12,1300.0,18.0408,18.1502,18.0408,18.1173,1300.0
2011-10-19 14:50:00,33.04,33.04,33.04,33.04,200.0,18.0736,18.0736,18.0736,18.0736,200.0
2011-10-19 14:55:00,33.09,33.09,33.09,33.09,100.0,18.1009,18.1009,18.1009,18.1009,100.0
2011-10-19 15:00:00,33.09,33.09,32.94,32.99,1700.0,18.1009,18.1009,18.0189,18.0462,1700.0
2011-10-19 15:05:00,32.94,33.06,32.93,33.06,1400.0,18.0189,18.0845,18.0134,18.0845,1400.0
2011-10-19 15:10:00,33.03,33.03,32.99,32.99,800.0,18.0681,18.0681,18.0462,18.0462,800.0
2011-10-19 15:15:00,33.03,33.14,33.03,33.11,2000.0,18.0681,18.1283,18.0681,18.1119,2000.0
2011-10-19 15:20:00,33.08,33.09,33.01,33.04,1900.0,18.0955,18.1009,18.0572,18.0736,1900.0
2011-10-19 15:25:00,33.02,33.03,33.01,33.03,1300.0,18.0626,18.0681,18.0572,18.0681,1300.0
2011-10-19 15:30:00,33.0,33.1,32.98,33.1,800.0,18.0517,18.1064,18.0408,18.1064,800.0
2011-10-19 15:35:00,33.09,33.12,33.06,33.1,8200.0,18.1009,18.1173,18.0845,18.1064,8200.0
2011-10-19 15:40:00,33.1,33.25,33.04,33.17,4600.0,18.1064,18.1885,18.0736,18.1447,4600.0
2011-10-19 15:45:00,33.09,33.27,33.09,33.17,3400.0,18.1009,18.1994,18.1009,18.1447,3400.0
2011-10-19 15:50:00,33.16,33.16,33.07,33.15,4300.0,18.1392,18.1392,18.09,18.1338,4300.0
2011-10-19 15:55:00,33.15,33.15,32.97,33.06,7800.0,18.1338,18.1338,18.0353,18.0845,7800.0
2011-10-20 09:30:00,33.29,33.29,33.03,33.25,2500.0,18.2103,18.2103,18.0681,18.1885,2500.0
2011-10-20 09:35:00,33.1,33.1,32.88,32.88,700.0,18.1064,18.1064,17.9861,17.9861,700.0
2011-10-20 09:40:00,32.9,32.91,32.86,32.86,1100.0,17.997,18.0025,17.9751,17.9751,1100.0
2011-10-20 09:45:00,32.91,32.91,32.86,32.86,700.0,18.0025,18.0025,17.9751,17.9751,700.0
2011-10-20 09:50:00,32.92,32.92,32.86,32.86,1600.0,18.0079,18.0079,17.9751,17.9751,1600.0
2011-10-20 09:55:00,32.7,32.7,32.61,32.61,600.0,17.8876,17.8876,17.8384,17.8384,600.0
2011-10-20 10:00:00,32.83,32.89,32.73,32.8,19300.0,17.9587,17.9915,17.904,17.9423,19300.0
2011-10-20 10:05:00,32.84,32.84,32.78,32.83,1500.0,17.9642,17.9642,17.9314,17.9587,1500.0
2011-10-20 10:10:00,32.86,32.91,32.8,32.89,16400.0,17.9751,18.0025,17.9423,17.9915,16400.0
2011-10-20 10:15:00,32.88,32.88,32.78,32.83,17800.0,17.9861,17.9861,17.9314,17.9587,17800.0
2011-10-20 10:20:00,32.85,32.85,32.74,32.74,8100.0,17.9696,17.9696,17.9095,17.9095,8100.0
2011-10-20 10:25:00,32.82,32.82,32.69,32.75,2200.0,17.9532,17.9532,17.8821,17.9149,2200.0
2011-10-20 10:30:00,32.75,32.8,32.73,32.74,5000.0,17.9149,17.9423,17.904,17.9095,5000.0
2011-10-20 10:35:00,32.74,32.89,32.74,32.81,9500.0,17.9095,17.9915,17.9095,17.9478,9500.0
2011-10-20 10:40:00,32.83,32.83,32.65,32.8,13000.0,17.9587,17.9587,17.8602,17.9423,13000.0
2011-10-20 10:45:00,32.8,32.88,32.72,32.8,3700.0,17.9423,17.9861,17.8985,17.9423,3700.0
2011-10-20 10:50:00,32.74,32.8,32.74,32.77,900.0,17.9095,17.9423,17.9095,17.9259,900.0
2011-10-20 10:55:00,32.69,32.8,32.56,32.66,6500.0,17.8821,17.9423,17.811,17.8657,6500.0
2011-10-20 11:00:00,32.59,32.6,32.54,32.54,500.0,17.8274,17.8329,17.8001,17.8001,500.0
2011-10-20 11:05:00,32.54,32.66,32.54,32.63,1800.0,17.8001,17.8657,17.8001,17.8493,1800.0
2011-10-20 11:10:00,32.56,32.56,32.56,32.56,100.0,17.811,17.811,17.811,17.811,100.0
2011-10-20 11:15:00,32.54,32.58,32.54,32.54,8800.0,17.8001,17.822,17.8001,17.8001,8800.0
2011-10-20 11:20:00,32.55,32.64,32.55,32.56,1900.0,17.8055,17.8548,17.8055,17.811,1900.0
2011-10-20 11:25:00,32.59,32.71,32.58,32.71,3600.0,17.8274,17.8931,17.822,17.8931,3600.0
2011-10-20 11:30:00,32.63,32.74,32.6,32.66,2200.0,17.8493,17.9095,17.8329,17.8657,2200.0
2011-10-20 11:35:00,32.68,32.87,32.65,32.71,3900.0,17.8767,17.9806,17.8602,17.8931,3900.0
2011-10-20 11:40:00,32.71,32.79,32.68,32.68,1100.0,17.8931,17.9368,17.8767,17.8767,1100.0
2011-10-20 11:45:00,32.69,32.81,32.63,32.75,3400.0,17.8821,17.9478,17.8493,17.9149,3400.0
2011-10-20 11:50:00,32.67,32.67,32.54,32.56,1300.0,17.8712,17.8712,17.8001,17.811,1300.0
2011-10-20 11:55:00,32.59,32.59,32.54,32.58,1600.0,17.8274,17.8274,17.8001,17.822,1600.0
2011-10-20 12:00:00,32.54,32.6,32.54,32.55,3400.0,17.8001,17.8329,17.8001,17.8055,3400.0
2011-10-20 12:05:00,32.54,32.54,32.54,32.54,400.0,17.8001,17.8001,17.8001,17.8001,400.0
2011-10-20 12:10:00,32.46,32.48,32.43,32.48,1300.0,17.7563,17.7672,17.7399,17.7672,1300.0
2011-10-20 12:15:00,32.45,32.48,32.42,32.45,1200.0,17.7508,17.7672,17.7344,17.7508,1200.0
2011-10-20 12:20:00,32.44,32.48,32.42,32.48,1300.0,17.7454,17.7672,17.7344,17.7672,1300.0
2011-10-20 12:25:00,32.49,32.49,32.49,32.49,100.0,17.7727,17.7727,17.7727,17.7727,100.0
2011-10-20 12:30:00,32.47,32.58,32.47,32.58,200.0,17.7618,17.822,17.7618,17.822,200.0
2011-10-20 12:35:00,32.58,32.58,32.52,32.52,400.0,17.822,17.822,17.7891,17.7891,400.0
2011-10-20 12:40:00,32.57,32.58,32.53,32.54,500.0,17.8165,17.822,17.7946,17.8001,500.0
2011-10-20 12:45:00,32.54,32.54,32.54,32.54,200.0,17.8001,17.8001,17.8001,17.8001,200.0
2011-10-20 12:50:00,32.51,32.51,32.51,32.51,200.0,17.7837,17.7837,17.7837,17.7837,200.0
2011-10-20 12:55:00,32.48,32.58,32.48,32.58,400.0,17.7672,17.822,17.7672,17.822,400.0
2011-10-20 13:00:00,32.62,32.62,32.55,32.55,800.0,17.8438,17.8438,17.8055,17.8055,800.0
2011-10-20 13:05:00,32.64,32.67,32.62,32.62,4600.0,17.8548,17.8712,17.8438,17.8438,4600.0
2011-10-20 13:10:00,32.69,32.8,32.69,32.8,500.0,17.8821,17.9423,17.8821,17.9423,500.0
2011-10-20 13:15:00,32.8,32.85,32.74,32.82,4900.0,17.9423,17.9696,17.9095,17.9532,4900.0
2011-10-20 13:20:00,32.83,32.84,32.74,32.81,7700.0,17.9587,17.9642,17.9095,17.9478,7700.0
2011-10-20 13:25:00,32.82,32.86,32.7,32.7,8300.0,17.9532,17.9751,17.8876,17.8876,8300.0
2011-10-20 13:30:00,32.69,32.72,32.65,32.65,1000.0,17.8821,17.8985,17.8602,17.8602,1000.0
2011-10-20 13:35:00,32.6,32.67,32.6,32.64,300.0,17.8329,17.8712,17.8329,17.8548,300.0
2011-10-20 13:40:00,32.59,32.62,32.51,32.52,1400.0,17.8274,17.8438,17.7837,17.7891,1400.0
2011-10-20 13:45:00,32.55,32.6,32.51,32.54,1300.0,17.8055,17.8329,17.7837,17.8001,1300.0
2011-10-20 13:50:00,32.61,32.62,32.6,32.6,700.0,17.8384,17.8438,17.8329,17.8329,700.0
2011-10-20 13:55:00,32.58,32.58,32.47,32.47,800.0,17.822,17.822,17.7618,17.7618,800.0
2011-10-20 14:00:00,32.5,32.52,32.44,32.5,1500.0,17.7782,17.7891,17.7454,17.7782,1500.0
2011-10-20 14:05:00,32.44,32.47,32.4,32.4,900.0,17.7454,17.7618,17.7235,17.7235,900.0
2011-10-20 14:10:00,32.37,32.37,32.37,32.37,500.0,17.7071,17.7071,17.7071,17.7071,500.0
2011-10-20 14:15:00,32.37,32.37,32.37,32.37,600.0,17.7071,17.7071,17.7071,17.7071,600.0
2011-10-20 14:20:00,32.37,32.46,32.36,32.45,3200.0,17.7071,17.7563,17.7016,17.7508,3200.0
2011-10-20 14:25:00,32.5,32.52,32.45,32.5,3000.0,17.7782,17.7891,17.7508,17.7782,3000.0
2011-10-20 14:30:00,32.46,32.49,32.45,32.49,2500.0,17.7563,17.7727,17.7508,17.7727,2500.0
2011-10-20 14:35:00,32.5,32.59,32.48,32.59,800.0,17.7782,17.8274,17.7672,17.8274,800.0
2011-10-20 14:40:00,32.55,32.59,32.55,32.59,400.0,17.8055,17.8274,17.8055,17.8274,400.0
2011-10-20 14:45:00,32.59,32.61,32.5,32.51,1800.0,17.8274,17.8384,17.7782,17.7837,1800.0
2011-10-20 14:50:00,32.55,32.62,32.52,32.62,1100.0,17.8055,17.8438,17.7891,17.8438,1100.0
2011-10-20 14:55:00,32.63,32.63,32.54,32.54,700.0,17.8493,17.8493,17.8001,17.8001,700.0
2011-10-20 15:00:00,32.61,32.61,32.6,32.6,400.0,17.8384,17.8384,17.8329,17.8329,400.0
2011-10-20 15:05:00,32.56,32.56,32.45,32.49,2100.0,17.811,17.811,17.7508,17.7727,2100.0
2011-10-20 15:10:00,32.46,32.5,32.45,32.45,1200.0,17.7563,17.7782,17.7508,17.7508,1200.0
2011-10-20 15:15:00,32.45,32.5,32.45,32.5,2200.0,17.7508,17.7782,17.7508,17.7782,2200.0
2011-10-20 15:20:00,32.53,32.53,32.45,32.45,4800.0,17.7946,17.7946,17.7508,17.7508,4800.0
2011-10-20 15:25:00,32.46,32.46,32.37,32.46,10800.0,17.7563,17.7563,17.7071,17.7563,10800.0
2011-10-20 15:30:00,32.41,32.49,32.41,32.47,2900.0,17.729,17.7727,17.729,17.7618,2900.0
2011-10-20 15:35:00,32.47,32.48,32.36,32.37,7100.0,17.7618,17.7672,17.7016,17.7071,7100.0
2011-10-20 15:40:00,32.37,32.41,32.26,32.26,19700.0,17.7071,17.729,17.6469,17.6469,19700.0
2011-10-20 15:45:00,32.27,32.39,32.07,32.39,10900.0,17.6524,17.718,17.543,17.718,10900.0
2011-10-20 15:50:00,32.34,32.47,32.25,32.38,5300.0,17.6907,17.7618,17.6414,17.7125,5300.0
2011-10-20 15:55:00,32.38,32.52,32.36,32.49,10600.0,17.7125,17.7891,17.7016,17.7727,10600.0
2011-10-21 09:30:00,33.05,33.05,32.65,32.7,13600.0,18.0791,18.0791,17.8602,17.8876,13600.0
2011-10-21 09:35:00,32.77,32.86,32.77,32.79,1400.0,17.9259,17.9751,17.9259,17.9368,1400.0
2011-10-21 09:40:00,32.82,32.84,32.7,32.7,2300.0,17.9532,17.9642,17.8876,17.8876,2300.0
2011-10-21 09:45:00,32.77,32.77,32.7,32.7,1400.0,17.9259,17.9259,17.8876,17.8876,1400.0
2011-10-21 09:50:00,32.7,32.76,32.7,32.7,600.0,17.8876,17.9204,17.8876,17.8876,600.0
2011-10-21 09:55:00,32.69,32.69,32.65,32.69,700.0,17.8821,17.8821,17.8602,17.8821,700.0
2011-10-21 10:00:00,32.73,32.73,32.69,32.69,1400.0,17.904,17.904,17.8821,17.8821,1400.0
2011-10-21 10:05:00,32.66,32.69,32.66,32.68,700.0,17.8657,17.8821,17.8657,17.8767,700.0
2011-10-21 10:10:00,32.71,32.72,32.68,32.7,3500.0,17.8931,17.8985,17.8767,17.8876,3500.0
2011-10-21 10:15:00,32.72,32.72,32.66,32.66,2300.0,17.8985,17.8985,17.8657,17.8657,2300.0
2011-10-21 10:20:00,32.7,32.71,32.68,32.69,1600.0,17.8876,17.8931,17.8767,17.8821,1600.0
2011-10-21 10:25:00,32.66,32.7,32.65,32.69,1000.0,17.8657,17.8876,17.8602,17.8821,1000.0
2011-10-21 10:30:00,32.72,32.72,32.64,32.68,1200.0,17.8985,17.8985,17.8548,17.8767,1200.0
2011-10-21 10:35:00,32.69,32.7,32.64,32.66,2800.0,17.8821,17.8876,17.8548,17.8657,2800.0
2011-10-21 10:40:00,32.69,32.69,32.69,32.69,100.0,17.8821,17.8821,17.8821,17.8821,100.0
2011-10-21 10:45:00,32.68,32.7,32.6,32.68,7400.0,17.8767,17.8876,17.8329,17.8767,7400.0
2011-10-21 10:50:00,32.69,32.74,32.59,32.61,6700.0,17.8821,17.9095,17.8274,17.8384,6700.0
2011-10-21 10:55:00,32.61,32.64,32.57,32.57,1400.0,17.8384,17.8548,17.8165,17.8165,1400.0
2011-10-21 11:00:00,32.57,32.57,32.52,32.56,3700.0,17.8165,17.8165,17.7891,17.811,3700.0
2011-10-21 11:05:00,32.58,32.58,32.56,32.57,500.0,17.822,17.822,17.811,17.8165,500.0
2011-10-21 11:10:00,32.59,32.59,32.53,32.59,400.0,17.8274,17.8274,17.7946,17.8274,400.0
2011-10-21 11:15:00,32.59,32.64,32.54,32.64,800.0,17.8274,17.8548,17.8001,17.8548,800.0
2011-10-21 11:20:00,32.63,32.69,32.61,32.69,1400.0,17.8493,17.8821,17.8384,17.8821,1400.0
2011-10-21 11:25:00,32.69,32.7,32.64,32.65,2600.0,17.8821,17.8876,17.8548,17.8602,2600.0
2011-10-21 11:30:00,32.69,32.73,32.66,32.73,7000.0,17.8821,17.904,17.8657,17.904,7000.0
2011-10-21 11:35:00,32.72,32.72,32.7,32.72,3000.0,17.8985,17.8985,17.8876,17.8985,3000.0
2011-10-21 11:40:00,32.74,32.8,32.71,32.8,900.0,17.9095,17.9423,17.8931,17.9423,900.0
2011-10-21 11:45:00,32.8,32.8,32.69,32.75,8600.0,17.9423,17.9423,17.8821,17.9149,8600.0
2011-10-21 11:50:00,32.8,32.82,32.75,32.8,16700.0,17.9423,17.9532,17.9149,17.9423,16700.0
2011-10-21 11:55:00,32.81,32.86,32.81,32.82,6000.0,17.9478,17.9751,17.9478,17.9532,6000.0
2011-10-21 12:00:00,32.83,32.83,32.8,32.81,1000.0,17.9587,17.9587,17.9423,17.9478,1000.0
2011-10-21 12:05:00,32.8,32.8,32.8,32.8,700.0,17.9423,17.9423,17.9423,17.9423,700.0
2011-10-21 12:10:00,32.8,32.8,32.78,32.78,1000.0,17.9423,17.9423,17.9314,17.9314,1000.0
2011-10-21 12:15:00,32.78,32.79,32.76,32.77,1000.0,17.9314,17.9368,17.9204,17.9259,1000.0
2011-10-21 12:20:00,32.77,32.78,32.7,32.71,2300.0,17.9259,17.9314,17.8876,17.8931,2300.0
2011-10-21 12:25:00,32.76,32.79,32.76,32.79,300.0,17.9204,17.9368,17.9204,17.9368,300.0
2011-10-21 12:30:00,32.75,32.79,32.75,32.76,1500.0,17.9149,17.9368,17.9149,17.9204,1500.0
2011-10-21 12:35:00,32.77,32.77,32.73,32.75,600.0,17.9259,17.9259,17.904,17.9149,600.0
2011-10-21 12:40:00,32.75,32.75,32.75,32.75,100.0,17.9149,17.9149,17.9149,17.9149,100.0
2011-10-21 12:45:00,32.75,32.76,32.71,32.71,900.0,17.9149,17.9204,17.8931,17.8931,900.0
2011-10-21 12:50:00,32.66,32.67,32.64,32.64,800.0,17.8657,17.8712,17.8548,17.8548,800.0
2011-10-21 12:55:00,32.65,32.68,32.65,32.68,200.0,17.8602,17.8767,17.8602,17.8767,200.0
2011-10-21 13:00:00,32.59,32.69,32.59,32.6,1200.0,17.8274,17.8821,17.8274,17.8329,1200.0
2011-10-21 13:05:00,32.54,32.54,32.54,32.54,100.0,17.8001,17.8001,17.8001,17.8001,100.0
2011-10-21 13:10:00,32.58,32.58,32.49,32.5,4400.0,17.822,17.822,17.7727,17.7782,4400.0
2011-10-21 13:15:00,32.55,32.56,32.55,32.56,600.0,17.8055,17.811,17.8055,17.811,600.0
2011-10-21 13:20:00,32.59,32.65,32.59,32.65,500.0,17.8274,17.8602,17.8274,17.8602,500.0
2011-10-21 13:25:00,32.65,32.65,32.55,32.55,800.0,17.8602,17.8602,17.8055,17.8055,800.0
2011-10-21 13:30:00,32.53,32.58,32.52,32.58,1300.0,17.7946,17.822,17.7891,17.822,1300.0
2011-10-21 13:35:00,32.62,32.64,32.58,32.58,2500.0,17.8438,17.8548,17.822,17.822,2500.0
2011-10-21 13:40:00,32.56,32.62,32.53,32.53,900.0,17.811,17.8438,17.7946,17.7946,900.0
2011-10-21 13:45:00,32.57,32.57,32.51,32.53,2300.0,17.8165,17.8165,17.7837,17.7946,2300.0
2011-10-21 13:50:00,32.54,32.6,32.54,32.56,900.0,17.8001,17.8329,17.8001,17.811,900.0
2011-10-21 13:55:00,32.58,32.61,32.58,32.61,300.0,17.822,17.8384,17.822,17.8384,300.0
2011-10-21 14:00:00,32.62,32.64,32.58,32.64,7600.0,17.8438,17.8548,17.822,17.8548,7600.0
2011-10-21 14:05:00,32.68,32.69,32.64,32.68,800.0,17.8767,17.8821,17.8548,17.8767,800.0
2011-10-21 14:10:00,32.7,32.72,32.66,32.71,4000.0,17.8876,17.8985,17.8657,17.8931,4000.0
2011-10-21 14:15:00,32.76,32.76,32.7,32.7,1700.0,17.9204,17.9204,17.8876,17.8876,1700.0
2011-10-21 14:20:00,32.72,32.74,32.7,32.7,8700.0,17.8985,17.9095,17.8876,17.8876,8700.0
2011-10-21 14:25:00,32.69,32.69,32.68,32.68,400.0,17.8821,17.8821,17.8767,17.8767,400.0
2011-10-21 14:30:00,32.65,32.65,32.63,32.63,1300.0,17.8602,17.8602,17.8493,17.8493,1300.0
2011-10-21 14:35:00,32.64,32.64,32.59,32.59,200.0,17.8548,17.8548,17.8274,17.8274,200.0
2011-10-21 14:40:00,32.63,32.71,32.63,32.67,1600.0,17.8493,17.8931,17.8493,17.8712,1600.0
2011-10-21 14:45:00,32.71,32.71,32.71,32.71,100.0,17.8931,17.8931,17.8931,17.8931,100.0
2011-10-21 14:50:00,32.7,32.72,32.68,32.72,1100.0,17.8876,17.8985,17.8767,17.8985,1100.0
2011-10-21 14:55:00,32.68,32.73,32.66,32.7,1100.0,17.8767,17.904,17.8657,17.8876,1100.0
2011-10-21 15:00:00,32.71,32.75,32.7,32.74,4000.0,17.8931,17.9149,17.8876,17.9095,4000.0
2011-10-21 15:05:00,32.71,32.71,32.68,32.68,2900.0,17.8931,17.8931,17.8767,17.8767,2900.0
2011-10-21 15:10:00,32.68,32.69,32.68,32.69,800.0,17.8767,17.8821,17.8767,17.8821,800.0
2011-10-21 15:15:00,32.66,32.7,32.66,32.66,2400.0,17.8657,17.8876,17.8657,17.8657,2400.0
2011-10-21 15:20:00,32.66,32.8,32.66,32.8,3500.0,17.8657,17.9423,17.8657,17.9423,3500.0
2011-10-21 15:25:00,32.8,32.8,32.69,32.7,8100.0,17.9423,17.9423,17.8821,17.8876,8100.0
2011-10-21 15:30:00,32.7,32.7,32.67,32.67,3600.0,17.8876,17.8876,17.8712,17.8712,3600.0
2011-10-21 15:35:00,32.65,32.7,32.64,32.7,3400.0,17.8602,17.8876,17.8548,17.8876,3400.0
2011-10-21 15:40:00,32.7,32.73,32.67,32.67,1700.0,17.8876,17.904,17.8712,17.8712,1700.0
2011-10-21 15:45:00,32.66,32.81,32.66,32.81,3900.0,17.8657,17.9478,17.8657,17.9478,3900.0
2011-10-21 15:50:00,32.8,32.93,32.8,32.92,3500.0,17.9423,18.0134,17.9423,18.0079,3500.0
2011-10-21 15:55:00,32.94,32.95,32.89,32.89,13800.0,18.0189,18.0243,17.9915,17.9915,13800.0
2011-10-24 09:30:00,33.11,33.11,32.92,32.92,2300.0,18.1119,18.1119,18.0079,18.0079,2300.0
2011-10-24 09:35:00,32.98,33.17,32.98,33.09,3700.0,18.0408,18.1447,18.0408,18.1009,3700.0
2011-10-24 09:40:00,33.05,33.23,33.05,33.15,2600.0,18.0791,18.1775,18.0791,18.1338,2600.0
2011-10-24 09:45:00,33.15,33.16,33.09,33.09,1300.0,18.1338,18.1392,18.1009,18.1009,1300.0
2011-10-24 09:50:00,33.09,33.13,32.96,32.96,2800.0,18.1009,18.1228,18.0298,18.0298,2800.0
2011-10-24 09:55:00,32.96,32.97,32.9,32.97,2400.0,18.0298,18.0353,17.997,18.0353,2400.0
2011-10-24 10:00:00,32.93,32.93,32.87,32.88,400.0,18.0134,18.0134,17.9806,17.9861,400.0
2011-10-24 10:05:00,32.9,32.96,32.88,32.91,2200.0,17.997,18.0298,17.9861,18.0025,2200.0
2011-10-24 10:10:00,32.94,32.94,32.92,32.94,700.0,18.0189,18.0189,18.0079,18.0189,700.0
2011-10-24 10:15:00,32.94,32.97,32.94,32.95,600.0,18.0189,18.0353,18.0189,18.0243,600.0
2011-10-24 10:20:00,32.96,32.96,32.92,32.92,400.0,18.0298,18.0298,18.0079,18.0079,400.0
2011-10-24 10:25:00,32.96,32.98,32.96,32.98,300.0,18.0298,18.0408,18.0298,18.0408,300.0
2011-10-24 10:30:00,32.92,32.95,32.9,32.91,1000.0,18.0079,18.0243,17.997,18.0025,1000.0
2011-10-24 10:35:00,32.92,32.98,32.9,32.98,700.0,18.0079,18.0408,17.997,18.0408,700.0
2011-10-24 10:40:00,32.91,32.97,32.89,32.93,1700.0,18.0025,18.0353,17.9915,18.0134,1700.0
2011-10-24 10:45:00,32.93,32.99,32.91,32.91,1900.0,18.0134,18.0462,18.0025,18.0025,1900.0
2011-10-24 10:50:00,32.9,32.94,32.9,32.93,1000.0,17.997,18.0189,17.997,18.0134,1000.0
2011-10-24 10:55:00,32.93,32.93,32.89,32.9,600.0,18.0134,18.0134,17.9915,17.997,600.0
2011-10-24 11:00:00,32.93,32.99,32.93,32.95,1500.0,18.0134,18.0462,18.0134,18.0243,1500.0
2011-10-24 11:05:00,32.97,32.99,32.95,32.95,3200.0,18.0353,18.0462,18.0243,18.0243,3200.0
2011-10-24 11:10:00,32.93,32.97,32.93,32.95,1600.0,18.0134,18.0353,18.0134,18.0243,1600.0
2011-10-24 11:15:00,32.95,32.95,32.95,32.95,500.0,18.0243,18.0243,18.0243,18.0243,500.0
2011-10-24 11:20:00,32.98,32.99,32.95,32.97,1200.0,18.0408,18.0462,18.0243,18.0353,1200.0
2011-10-24 11:25:00,33.0,33.0,32.95,32.97,1400.0,18.0517,18.0517,18.0243,18.0353,1400.0
2011-10-24 11:30:00,33.0,33.03,32.96,32.99,2400.0,18.0517,18.0681,18.0298,18.0462,2400.0
2011-10-24 11:35:00,33.0,33.0,32.96,32.96,1000.0,18.0517,18.0517,18.0298,18.0298,1000.0
2011-10-24 11:40:00,32.98,32.98,32.96,32.97,700.0,18.0408,18.0408,18.0298,18.0353,700.0
2011-10-24 11:45:00,32.98,33.05,32.98,32.98,2800.0,18.0408,18.0791,18.0408,18.0408,2800.0
2011-10-24 11:50:00,32.98,33.04,32.98,33.0,2600.0,18.0408,18.0736,18.0408,18.0517,2600.0
2011-10-24 11:55:00,32.98,32.99,32.92,32.99,1100.0,18.0408,18.0462,18.0079,18.0462,1100.0
2011-10-24 12:00:00,32.96,32.98,32.94,32.97,600.0,18.0298,18.0408,18.0189,18.0353,600.0
2011-10-24 12:05:00,32.96,33.0,32.96,32.97,1500.0,18.0298,18.0517,18.0298,18.0353,1500.0
2011-10-24 12:10:00,32.93,32.94,32.92,32.94,400.0,18.0134,18.0189,18.0079,18.0189,400.0
2011-10-24 12:15:00,32.94,32.98,32.94,32.97,1200.0,18.0189,18.0408,18.0189,18.0353,1200.0
2011-10-24 12:20:00,32.98,33.01,32.98,33.0,2300.0,18.0408,18.0572,18.0408,18.0517,2300.0
2011-10-24 12:25:00,32.98,33.01,32.98,33.0,2800.0,18.0408,18.0572,18.0408,18.0517,2800.0
2011-10-24 12:30:00,33.0,33.01,32.96,32.96,2000.0,18.0517,18.0572,18.0298,18.0298,2000.0
2011-10-24 12:35:00,32.95,32.95,32.91,32.95,500.0,18.0243,18.0243,18.0025,18.0243,500.0
2011-10-24 12:40:00,32.96,32.97,32.9,32.94,1400.0,18.0298,18.0353,17.997,18.0189,1400.0
2011-10-24 12:45:00,32.94,32.94,32.94,32.94,0.0,18.0189,18.0189,18.0189,18.0189,0.0
2011-10-24 12:50:00,32.95,32.98,32.95,32.98,3400.0,18.0243,18.0408,18.0243,18.0408,3400.0
2011-10-24 12:55:00,32.96,32.97,32.96,32.96,1200.0,18.0298,18.0353,18.0298,18.0298,1200.0
2011-10-24 13:00:00,32.96,32.98,32.94,32.98,900.0,18.0298,18.0408,18.0189,18.0408,900.0
2011-10-24 13:05:00,32.95,32.99,32.94,32.99,2200.0,18.0243,18.0462,18.0189,18.0462,2200.0
2011-10-24 13:10:00,33.0,33.03,32.96,33.01,2800.0,18.0517,18.0681,18.0298,18.0572,2800.0
2011-10-24 13:15:00,33.03,33.05,33.01,33.05,1500.0,18.0681,18.0791,18.0572,18.0791,1500.0
2011-10-24 13:20:00,33.05,33.1,33.05,33.09,4700.0,18.0791,18.1064,18.0791,18.1009,4700.0
2011-10-24 13:25:00,33.1,33.15,33.1,33.15,2600.0,18.1064,18.1338,18.1064,18.1338,2600.0
2011-10-24 13:30:00,33.15,33.15,33.11,33.13,900.0,18.1338,18.1338,18.1119,18.1228,900.0
2011-10-24 13:35:00,33.16,33.18,33.16,33.18,300.0,18.1392,18.1502,18.1392,18.1502,300.0
2011-10-24 13:40:00,33.19,33.29,33.19,33.27,1900.0,18.1556,18.2103,18.1556,18.1994,1900.0
2011-10-24 13:45:00,33.28,33.39,33.26,33.35,5400.0,18.2049,18.265,18.1939,18.2432,5400.0
2011-10-24 13:50:00,33.35,33.35,33.19,33.23,4500.0,18.2432,18.2432,18.1556,18.1775,4500.0
2011-10-24 13:55:00,33.24,33.24,33.24,33.24,500.0,18.183,18.183,18.183,18.183,500.0
2011-10-24 14:00:00,33.25,33.25,33.23,33.23,600.0,18.1885,18.1885,18.1775,18.1775,600.0
2011-10-24 14:05:00,33.22,33.23,33.2,33.23,800.0,18.172,18.1775,18.1611,18.1775,800.0
2011-10-24 14:10:00,33.21,33.21,33.21,33.21,600.0,18.1666,18.1666,18.1666,18.1666,600.0
2011-10-24 14:15:00,33.23,33.24,33.2,33.24,1600.0,18.1775,18.183,18.1611,18.183,1600.0
2011-10-24 14:20:00,33.27,33.3,33.26,33.3,3300.0,18.1994,18.2158,18.1939,18.2158,3300.0
2011-10-24 14:25:00,33.26,33.27,33.16,33.16,5000.0,18.1939,18.1994,18.1392,18.1392,5000.0
2011-10-24 14:30:00,33.19,33.21,33.13,33.13,4500.0,18.1556,18.1666,18.1228,18.1228,4500.0
2011-10-24 14:35:00,33.13,33.16,33.11,33.16,1500.0,18.1228,18.1392,18.1119,18.1392,1500.0
2011-10-24 14:40:00,33.15,33.15,33.04,33.06,2800.0,18.1338,18.1338,18.0736,18.0845,2800.0
2011-10-24 14:45:00,33.03,33.07,33.02,33.07,4200.0,18.0681,18.09,18.0626,18.09,4200.0
2011-10-24 14:50:00,33.06,33.06,33.0,33.0,1900.0,18.0845,18.0845,18.0517,18.0517,1900.0
2011-10-24 14:55:00,33.0,33.01,32.99,33.0,1700.0,18.0517,18.0572,18.0462,18.0517,1700.0
2011-10-24 15:00:00,33.01,33.07,33.01,33.02,2900.0,18.0572,18.09,18.0572,18.0626,2900.0
2011-10-24 15:05:00,33.02,33.03,32.97,32.97,4400.0,18.0626,18.0681,18.0353,18.0353,4400.0
2011-10-24 15:10:00,32.98,33.0,32.93,33.0,2100.0,18.0408,18.0517,18.0134,18.0517,2100.0
2011-10-24 15:15:00,33.0,33.03,32.98,33.0,3900.0,18.0517,18.0681,18.0408,18.0517,3900.0
2011-10-24 15:20:00,33.0,33.01,32.99,32.99,3200.0,18.0517,18.0572,18.0462,18.0462,3200.0
2011-10-24 15:25:00,32.99,33.0,32.96,32.96,2300.0,18.0462,18.0517,18.0298,18.0298,2300.0
2011-10-24 15:30:00,33.0,33.0,32.98,32.99,3200.0,18.0517,18.0517,18.0408,18.0462,3200.0
2011-10-24 15:35:00,32.99,33.0,32.97,32.99,3500.0,18.0462,18.0517,18.0353,18.0462,3500.0
2011-10-24 15:40:00,32.99,33.02,32.98,33.02,9100.0,18.0462,18.0626,18.0408,18.0626,9100.0
2011-10-24 15:45:00,33.02,33.03,33.0,33.01,7700.0,18.0626,18.0681,18.0517,18.0572,7700.0
2011-10-24 15:50:00,33.01,33.02,32.99,33.0,6500.0,18.0572,18.0626,18.0462,18.0517,6500.0
2011-10-24 15:55:00,33.0,33.02,32.99,33.01,19800.0,18.0517,18.0626,18.0462,18.0572,19800.0
2011-10-25 09:30:00,32.96,32.96,32.7,32.71,2400.0,18.0298,18.0298,17.8876,17.8931,2400.0
2011-10-25 09:35:00,32.63,32.63,32.53,32.53,400.0,17.8493,17.8493,17.7946,17.7946,400.0
2011-10-25 09:40:00,32.39,32.61,32.39,32.61,500.0,17.718,17.8384,17.718,17.8384,500.0
2011-10-25 09:45:00,32.92,32.92,32.92,32.92,300.0,18.0079,18.0079,18.0079,18.0079,300.0
2011-10-25 09:50:00,32.88,32.89,32.75,32.75,500.0,17.9861,17.9915,17.9149,17.9149,500.0
2011-10-25 09:55:00,32.69,32.77,32.69,32.71,5800.0,17.8821,17.9259,17.8821,17.8931,5800.0
2011-10-25 10:00:00,32.71,32.96,32.71,32.83,4200.0,17.8931,18.0298,17.8931,17.9587,4200.0
2011-10-25 10:05:00,32.83,32.94,32.73,32.94,3500.0,17.9587,18.0189,17.904,18.0189,3500.0
2011-10-25 10:10:00,32.9,32.9,32.87,32.87,500.0,17.997,17.997,17.9806,17.9806,500.0
2011-10-25 10:15:00,32.86,32.87,32.86,32.87,500.0,17.9751,17.9806,17.9751,17.9806,500.0
2011-10-25 10:20:00,32.87,32.9,32.87,32.88,1000.0,17.9806,17.997,17.9806,17.9861,1000.0
2011-10-25 10:25:00,32.88,32.88,32.85,32.85,600.0,17.9861,17.9861,17.9696,17.9696,600.0
2011-10-25 10:30:00,32.85,32.98,32.85,32.98,2800.0,17.9696,18.0408,17.9696,18.0408,2800.0
2011-10-25 10:35:00,32.95,33.08,32.9,33.08,1500.0,18.0243,18.0955,17.997,18.0955,1500.0
2011-10-25 10:40:00,32.99,33.02,32.96,32.96,1400.0,18.0462,18.0626,18.0298,18.0298,1400.0
2011-10-25 10:45:00,32.94,32.94,32.88,32.9,700.0,18.0189,18.0189,17.9861,17.997,700.0
2011-10-25 10:50:00,32.9,32.9,32.67,32.67,5300.0,17.997,17.997,17.8712,17.8712,5300.0
2011-10-25 10:55:00,32.65,32.7,32.65,32.7,400.0,17.8602,17.8876,17.8602,17.8876,400.0
2011-10-25 11:00:00,32.73,32.75,32.73,32.75,300.0,17.904,17.9149,17.904,17.9149,300.0
2011-10-25 11:05:00,32.7,32.87,32.66,32.87,2700.0,17.8876,17.9806,17.8657,17.9806,2700.0
2011-10-25 11:10:00,32.87,32.87,32.85,32.86,900.0,17.9806,17.9806,17.9696,17.9751,900.0
2011-10-25 11:15:00,32.86,32.93,32.85,32.85,2500.0,17.9751,18.0134,17.9696,17.9696,2500.0
2011-10-25 11:20:00,32.82,32.82,32.81,32.81,300.0,17.9532,17.9532,17.9478,17.9478,300.0
2011-10-25 11:25:00,32.75,32.76,32.75,32.76,200.0,17.9149,17.9204,17.9149,17.9204,200.0
2011-10-25 11:30:00,32.9,32.9,32.87,32.87,400.0,17.997,17.997,17.9806,17.9806,400.0
2011-10-25 11:35:00,32.88,32.89,32.78,32.78,1400.0,17.9861,17.9915,17.9314,17.9314,1400.0
2011-10-25 11:40:00,32.82,32.86,32.82,32.82,500.0,17.9532,17.9751,17.9532,17.9532,500.0
2011-10-25 11:45:00,32.8,32.81,32.79,32.81,400.0,17.9423,17.9478,17.9368,17.9478,400.0
2011-10-25 11:50:00,32.81,32.87,32.81,32.85,1700.0,17.9478,17.9806,17.9478,17.9696,1700.0
2011-10-25 11:55:00,32.85,32.85,32.85,32.85,600.0,17.9696,17.9696,17.9696,17.9696,600.0
2011-10-25 12:00:00,32.8,32.84,32.8,32.8,400.0,17.9423,17.9642,17.9423,17.9423,400.0
2011-10-25 12:05:00,32.82,32.91,32.81,32.91,1800.0,17.9532,18.0025,17.9478,18.0025,1800.0
2011-10-25 12:10:00,32.91,32.91,32.91,32.91,0.0,18.0025,18.0025,18.0025,18.0025,0.0
2011-10-25 12:15:00,32.86,32.91,32.84,32.86,1700.0,17.9751,18.0025,17.9642,17.9751,1700.0
2011-10-25 12:20:00,32.87,32.91,32.87,32.88,500.0,17.9806,18.0025,17.9806,17.9861,500.0
2011-10-25 12:25:00,32.84,32.9,32.84,32.88,2100.0,17.9642,17.997,17.9642,17.9861,2100.0
2011-10-25 12:30:00,32.87,32.87,32.85,32.85,500.0,17.9806,17.9806,17.9696,17.9696,500.0
2011-10-25 12:35:00,32.83,32.85,32.83,32.84,400.0,17.9587,17.9696,17.9587,17.9642,400.0
2011-10-25 12:40:00,32.84,32.87,32.78,32.81,900.0,17.9642,17.9806,17.9314,17.9478,900.0
2011-10-25 12:45:00,32.77,32.77,32.75,32.75,1100.0,17.9259,17.9259,17.9149,17.9149,1100.0
2011-10-25 12:50:00,32.78,32.82,32.77,32.81,500.0,17.9314,17.9532,17.9259,17.9478,500.0
2011-10-25 12:55:00,32.8,32.82,32.79,32.81,1100.0,17.9423,17.9532,17.9368,17.9478,1100.0
2011-10-25 13:00:00,32.82,32.9,32.82,32.87,1700.0,17.9532,17.997,17.9532,17.9806,1700.0
2011-10-25 13:05:00,32.86,32.89,32.85,32.89,2000.0,17.9751,17.9915,17.9696,17.9915,2000.0
2011-10-25 13:10:00,32.88,32.88,32.8,32.8,1100.0,17.9861,17.9861,17.9423,17.9423,1100.0
2011-10-25 13:15:00,32.8,32.8,32.78,32.79,300.0,17.9423,17.9423,17.9314,17.9368,300.0
2011-10-25 13:20:00,32.8,32.8,32.79,32.79,1400.0,17.9423,17.9423,17.9368,17.9368,1400.0
2011-10-25 13:25:00,32.8,32.81,32.8,32.8,1400.0,17.9423,17.9478,17.9423,17.9423,1400.0
2011-10-25 13:30:00,32.75,32.75,32.69,32.7,2600.0,17.9149,17.9149,17.8821,17.8876,2600.0
2011-10-25 13:35:00,32.77,32.82,32.77,32.82,500.0,17.9259,17.9532,17.9259,17.9532,500.0
2011-10-25 13:40:00,32.84,32.85,32.8,32.83,2200.0,17.9642,17.9696,17.9423,17.9587,2200.0
2011-10-25 13:45:00,32.87,32.89,32.87,32.87,400.0,17.9806,17.9915,17.9806,17.9806,400.0
2011-10-25 13:50:00,32.8,32.91,32.8,32.85,1400.0,17.9423,18.0025,17.9423,17.9696,1400.0
2011-10-25 13:55:00,32.83,32.84,32.82,32.82,600.0,17.9587,17.9642,17.9532,17.9532,600.0
2011-10-25 14:00:00,32.81,32.81,32.75,32.78,1300.0,17.9478,17.9478,17.9149,17.9314,1300.0
2011-10-25 14:05:00,32.76,32.82,32.75,32.82,1900.0,17.9204,17.9532,17.9149,17.9532,1900.0
2011-10-25 14:10:00,32.82,32.82,32.75,32.75,1600.0,17.9532,17.9532,17.9149,17.9149,1600.0
2011-10-25 14:15:00,32.75,32.83,32.75,32.83,1900.0,17.9149,17.9587,17.9149,17.9587,1900.0
2011-10-25 14:20:00,32.83,32.87,32.83,32.85,1300.0,17.9587,17.9806,17.9587,17.9696,1300.0
2011-10-25 14:25:00,32.87,32.87,32.81,32.81,800.0,17.9806,17.9806,17.9478,17.9478,800.0
2011-10-25 14:30:00,32.75,32.8,32.75,32.79,800.0,17.9149,17.9423,17.9149,17.9368,800.0
2011-10-25 14:35:00,32.8,32.8,32.77,32.77,800.0,17.9423,17.9423,17.9259,17.9259,800.0
2011-10-25 14:40:00,32.75,32.89,32.75,32.86,2700.0,17.9149,17.9915,17.9149,17.9751,2700.0
2011-10-25 14:45:00,32.86,32.86,32.84,32.85,300.0,17.9751,17.9751,17.9642,17.9696,300.0
2011-10-25 14:50:00,32.83,32.85,32.81,32.85,1000.0,17.9587,17.9696,17.9478,17.9696,1000.0
2011-10-25 14:55:00,32.87,32.87,32.85,32.85,1100.0,17.9806,17.9806,17.9696,17.9696,1100.0
2011-10-25 15:00:00,32.85,32.87,32.82,32.82,1300.0,17.9696,17.9806,17.9532,17.9532,1300.0
2011-10-25 15:05:00,32.85,32.85,32.8,32.8,1100.0,17.9696,17.9696,17.9423,17.9423,1100.0
2011-10-25 15:10:00,32.8,32.82,32.76,32.79,6900.0,17.9423,17.9532,17.9204,17.9368,6900.0
2011-10-25 15:15:00,32.8,32.88,32.79,32.86,9300.0,17.9423,17.9861,17.9368,17.9751,9300.0
2011-10-25 15:20:00,32.84,32.94,32.84,32.86,7000.0,17.9642,18.0189,17.9642,17.9751,7000.0
2011-10-25 15:25:00,32.85,32.89,32.85,32.86,9600.0,17.9696,17.9915,17.9696,17.9751,9600.0
2011-10-25 15:30:00,32.85,32.89,32.84,32.84,12100.0,17.9696,17.9915,17.9642,17.9642,12100.0
2011-10-25 15:35:00,32.86,32.88,32.84,32.88,4000.0,17.9751,17.9861,17.9642,17.9861,4000.0
2011-10-25 15:40:00,32.88,32.88,32.81,32.84,7500.0,17.9861,17.9861,17.9478,17.9642,7500.0
2011-10-25 15:45:00,32.84,32.85,32.77,32.81,5600.0,17.9642,17.9696,17.9259,17.9478,5600.0
2011-10-25 15:50:00,32.8,32.82,32.74,32.77,5500.0,17.9423,17.9532,17.9095,17.9259,5500.0
2011-10-25 15:55:00,32.76,32.76,32.54,32.55,15600.0,17.9204,17.9204,17.8001,17.8055,15600.0
2011-10-26 09:30:00,33.03,33.2,33.03,33.2,2300.0,18.0681,18.1611,18.0681,18.1611,2300.0
2011-10-26 09:35:00,33.3,33.3,33.16,33.2,1100.0,18.2158,18.2158,18.1392,18.1611,1100.0
2011-10-26 09:40:00,33.15,33.15,33.15,33.15,100.0,18.1338,18.1338,18.1338,18.1338,100.0
2011-10-26 09:45:00,33.18,33.18,33.18,33.18,100.0,18.1502,18.1502,18.1502,18.1502,100.0
2011-10-26 09:50:00,33.19,33.19,33.19,33.19,600.0,18.1556,18.1556,18.1556,18.1556,600.0
2011-10-26 09:55:00,33.26,33.26,33.16,33.16,300.0,18.1939,18.1939,18.1392,18.1392,300.0
2011-10-26 10:00:00,33.14,33.14,33.05,33.09,500.0,18.1283,18.1283,18.0791,18.1009,500.0
2011-10-26 10:05:00,33.06,33.1,33.01,33.01,1100.0,18.0845,18.1064,18.0572,18.0572,1100.0
2011-10-26 10:10:00,32.83,32.83,32.8,32.8,600.0,17.9587,17.9587,17.9423,17.9423,600.0
2011-10-26 10:15:00,32.8,32.81,32.75,32.75,400.0,17.9423,17.9478,17.9149,17.9149,400.0
2011-10-26 10:20:00,32.79,32.83,32.76,32.83,800.0,17.9368,17.9587,17.9204,17.9587,800.0
2011-10-26 10:25:00,32.84,32.84,32.81,32.82,600.0,17.9642,17.9642,17.9478,17.9532,600.0
2011-10-26 10:30:00,32.74,32.74,32.73,32.73,400.0,17.9095,17.9095,17.904,17.904,400.0
2011-10-26 10:35:00,32.6,32.68,32.6,32.61,600.0,17.8329,17.8767,17.8329,17.8384,600.0
2011-10-26 10:40:00,32.66,32.67,32.56,32.6,1400.0,17.8657,17.8712,17.811,17.8329,1400.0
2011-10-26 10:45:00,32.57,32.57,32.37,32.37,4300.0,17.8165,17.8165,17.7071,17.7071,4300.0
2011-10-26 10:50:00,32.31,32.39,32.3,32.33,900.0,17.6743,17.718,17.6688,17.6852,900.0
2011-10-26 10:55:00,32.36,32.42,32.36,32.42,500.0,17.7016,17.7344,17.7016,17.7344,500.0
2011-10-26 11:00:00,32.34,32.34,32.32,32.32,200.0,17.6907,17.6907,17.6797,17.6797,200.0
2011-10-26 11:05:00,32.36,32.53,32.36,32.49,800.0,17.7016,17.7946,17.7016,17.7727,800.0
2011-10-26 11:10:00,32.4,32.44,32.4,32.42,700.0,17.7235,17.7454,17.7235,17.7344,700.0
2011-10-26 11:15:00,32.43,32.43,32.38,32.39,1000.0,17.7399,17.7399,17.7125,17.718,1000.0
2011-10-26 11:20:00,32.39,32.43,32.39,32.43,700.0,17.718,17.7399,17.718,17.7399,700.0
2011-10-26 11:25:00,32.42,32.53,32.42,32.5,1200.0,17.7344,17.7946,17.7344,17.7782,1200.0
2011-10-26 11:30:00,32.5,32.5,32.48,32.48,600.0,17.7782,17.7782,17.7672,17.7672,600.0
2011-10-26 11:35:00,32.54,32.54,32.46,32.46,400.0,17.8001,17.8001,17.7563,17.7563,400.0
2011-10-26 11:40:00,32.46,32.54,32.46,32.5,900.0,17.7563,17.8001,17.7563,17.7782,900.0
2011-10-26 11:45:00,32.46,32.54,32.46,32.47,600.0,17.7563,17.8001,17.7563,17.7618,600.0
2011-10-26 11:50:00,32.49,32.52,32.44,32.47,600.0,17.7727,17.7891,17.7454,17.7618,600.0
2011-10-26 11:55:00,32.47,32.47,32.47,32.47,0.0,17.7618,17.7618,17.7618,17.7618,0.0
2011-10-26 12:00:00,32.51,32.51,32.44,32.49,1000.0,17.7837,17.7837,17.7454,17.7727,1000.0
2011-10-26 12:05:00,32.51,32.51,32.43,32.5,1300.0,17.7837,17.7837,17.7399,17.7782,1300.0
2011-10-26 12:10:00,32.49,32.5,32.47,32.47,1500.0,17.7727,17.7782,17.7618,17.7618,1500.0
2011-10-26 12:15:00,32.5,32.53,32.5,32.5,900.0,17.7782,17.7946,17.7782,17.7782,900.0
2011-10-26 12:20:00,32.5,32.5,32.49,32.49,500.0,17.7782,17.7782,17.7727,17.7727,500.0
2011-10-26 12:25:00,32.5,32.52,32.5,32.52,300.0,17.7782,17.7891,17.7782,17.7891,300.0
2011-10-26 12:30:00,32.5,32.5,32.5,32.5,300.0,17.7782,17.7782,17.7782,17.7782,300.0
2011-10-26 12:35:00,32.5,32.51,32.5,32.51,200.0,17.7782,17.7837,17.7782,17.7837,200.0
2011-10-26 12:40:00,32.49,32.49,32.49,32.49,400.0,17.7727,17.7727,17.7727,17.7727,400.0
2011-10-26 12:45:00,32.5,32.5,32.5,32.5,300.0,17.7782,17.7782,17.7782,17.7782,300.0
2011-10-26 12:50:00,32.46,32.5,32.46,32.5,200.0,17.7563,17.7782,17.7563,17.7782,200.0
2011-10-26 12:55:00,32.49,32.51,32.47,32.47,900.0,17.7727,17.7837,17.7618,17.7618,900.0
2011-10-26 13:00:00,32.46,32.47,32.37,32.39,600.0,17.7563,17.7618,17.7071,17.718,600.0
2011-10-26 13:05:00,32.38,32.38,32.34,32.34,700.0,17.7125,17.7125,17.6907,17.6907,700.0
2011-10-26 13:10:00,32.4,32.43,32.4,32.43,900.0,17.7235,17.7399,17.7235,17.7399,900.0
2011-10-26 13:15:00,32.43,32.43,32.36,32.36,1100.0,17.7399,17.7399,17.7016,17.7016,1100.0
2011-10-26 13:20:00,32.41,32.41,32.41,32.41,400.0,17.729,17.729,17.729,17.729,400.0
2011-10-26 13:25:00,32.41,32.41,32.29,32.39,3800.0,17.729,17.729,17.6633,17.718,3800.0
2011-10-26 13:30:00,32.39,32.48,32.39,32.48,300.0,17.718,17.7672,17.718,17.7672,300.0
2011-10-26 13:35:00,32.52,32.66,32.52,32.66,2000.0,17.7891,17.8657,17.7891,17.8657,2000.0
2011-10-26 13:40:00,32.6,32.62,32.55,32.55,2300.0,17.8329,17.8438,17.8055,17.8055,2300.0
2011-10-26 13:45:00,32.51,32.57,32.5,32.5,1900.0,17.7837,17.8165,17.7782,17.7782,1900.0
2011-10-26 13:50:00,32.5,32.58,32.49,32.54,1200.0,17.7782,17.822,17.7727,17.8001,1200.0
2011-10-26 13:55:00,32.54,32.62,32.51,32.51,500.0,17.8001,17.8438,17.7837,17.7837,500.0
2011-10-26 14:00:00,32.61,32.61,32.5,32.5,1300.0,17.8384,17.8384,17.7782,17.7782,1300.0
2011-10-26 14:05:00,32.49,32.61,32.48,32.61,2300.0,17.7727,17.8384,17.7672,17.8384,2300.0
2011-10-26 14:10:00,32.55,32.55,32.5,32.5,500.0,17.8055,17.8055,17.7782,17.7782,500.0
2011-10-26 14:15:00,32.57,32.57,32.5,32.54,1700.0,17.8165,17.8165,17.7782,17.8001,1700.0
2011-10-26 14:20:00,32.51,32.52,32.5,32.5,800.0,17.7837,17.7891,17.7782,17.7782,800.0
2011-10-26 14:25:00,32.5,32.54,32.5,32.5,2000.0,17.7782,17.8001,17.7782,17.7782,2000.0
2011-10-26 14:30:00,32.51,32.65,32.5,32.61,2200.0,17.7837,17.8602,17.7782,17.8384,2200.0
2011-10-26 14:35:00,32.62,32.73,32.62,32.69,2400.0,17.8438,17.904,17.8438,17.8821,2400.0
2011-10-26 14:40:00,32.69,32.72,32.55,32.55,2900.0,17.8821,17.8985,17.8055,17.8055,2900.0
2011-10-26 14:45:00,32.55,32.59,32.51,32.51,2000.0,17.8055,17.8274,17.7837,17.7837,2000.0
2011-10-26 14:50:00,32.51,32.51,32.49,32.5,1300.0,17.7837,17.7837,17.7727,17.7782,1300.0
2011-10-26 14:55:00,32.5,32.57,32.5,32.54,1300.0,17.7782,17.8165,17.7782,17.8001,1300.0
2011-10-26 15:00:00,32.53,32.56,32.51,32.53,1200.0,17.7946,17.811,17.7837,17.7946,1200.0
2011-10-26 15:05:00,32.5,32.58,32.5,32.51,2800.0,17.7782,17.822,17.7782,17.7837,2800.0
2011-10-26 15:10:00,32.56,32.6,32.51,32.6,2900.0,17.811,17.8329,17.7837,17.8329,2900.0
2011-10-26 15:15:00,32.56,32.6,32.52,32.52,2800.0,17.811,17.8329,17.7891,17.7891,2800.0
2011-10-26 15:20:00,32.5,32.6,32.5,32.53,3300.0,17.7782,17.8329,17.7782,17.7946,3300.0
2011-10-26 15:25:00,32.5,32.6,32.5,32.57,2800.0,17.7782,17.8329,17.7782,17.8165,2800.0
2011-10-26 15:30:00,32.57,32.77,32.56,32.73,5000.0,17.8165,17.9259,17.811,17.904,5000.0
2011-10-26 15:35:00,32.73,32.8,32.72,32.72,5800.0,17.904,17.9423,17.8985,17.8985,5800.0
2011-10-26 15:40:00,32.72,32.77,32.71,32.75,4600.0,17.8985,17.9259,17.8931,17.9149,4600.0
2011-10-26 15:45:00,32.75,32.83,32.56,32.77,9800.0,17.9149,17.9587,17.811,17.9259,9800.0
2011-10-26 15:50:00,32.76,32.79,32.72,32.79,4500.0,17.9204,17.9368,17.8985,17.9368,4500.0
2011-10-26 15:55:00,32.75,32.76,32.68,32.73,5800.0,17.9149,17.9204,17.8767,17.904,5800.0
2011-10-27 09:30:00,33.74,36.77,33.35,33.81,24200.0,18.4565,20.114,18.2432,18.4948,24200.0
2011-10-27 09:35:00,33.69,33.79,33.54,33.54,5900.0,18.4291,18.4838,18.3471,18.3471,5900.0
2011-10-27 09:40:00,33.6,33.6,33.32,33.32,2500.0,18.3799,18.3799,18.2267,18.2267,2500.0
2011-10-27 09:45:00,33.35,33.43,33.35,33.43,1600.0,18.2432,18.2869,18.2432,18.2869,1600.0
2011-10-27 09:50:00,33.45,33.49,33.4,33.4,3500.0,18.2979,18.3197,18.2705,18.2705,3500.0
2011-10-27 09:55:00,33.4,33.48,33.37,33.46,2100.0,18.2705,18.3143,18.2541,18.3033,2100.0
2011-10-27 10:00:00,33.48,33.48,33.41,33.46,1800.0,18.3143,18.3143,18.276,18.3033,1800.0
2011-10-27 10:05:00,33.48,33.48,33.41,33.42,3600.0,18.3143,18.3143,18.276,18.2814,3600.0
2011-10-27 10:10:00,33.41,33.49,33.41,33.44,3100.0,18.276,18.3197,18.276,18.2924,3100.0
2011-10-27 10:15:00,33.44,33.52,33.44,33.52,4100.0,18.2924,18.3362,18.2924,18.3362,4100.0
2011-10-27 10:20:00,33.5,33.5,33.41,33.46,1300.0,18.3252,18.3252,18.276,18.3033,1300.0
2011-10-27 10:25:00,33.49,33.49,33.36,33.37,2200.0,18.3197,18.3197,18.2486,18.2541,2200.0
2011-10-27 10:30:00,33.39,33.42,33.35,33.41,3400.0,18.265,18.2814,18.2432,18.276,3400.0
2011-10-27 10:35:00,33.38,33.38,33.3,33.34,2000.0,18.2596,18.2596,18.2158,18.2377,2000.0
2011-10-27 10:40:00,33.39,33.53,33.39,33.51,2000.0,18.265,18.3416,18.265,18.3307,2000.0
2011-10-27 10:45:00,33.54,33.54,33.46,33.46,4700.0,18.3471,18.3471,18.3033,18.3033,4700.0
2011-10-27 10:50:00,33.44,33.44,33.39,33.4,1000.0,18.2924,18.2924,18.265,18.2705,1000.0
2011-10-27 10:55:00,33.45,33.49,33.43,33.45,3200.0,18.2979,18.3197,18.2869,18.2979,3200.0
2011-10-27 11:00:00,33.45,33.48,33.44,33.46,3600.0,18.2979,18.3143,18.2924,18.3033,3600.0
2011-10-27 11:05:00,33.5,33.5,33.42,33.44,3700.0,18.3252,18.3252,18.2814,18.2924,3700.0
2011-10-27 11:10:00,33.46,33.46,33.44,33.44,300.0,18.3033,18.3033,18.2924,18.2924,300.0
2011-10-27 11:15:00,33.44,33.5,33.44,33.45,2500.0,18.2924,18.3252,18.2924,18.2979,2500.0
2011-10-27 11:20:00,33.45,33.5,33.44,33.49,3600.0,18.2979,18.3252,18.2924,18.3197,3600.0
2011-10-27 11:25:00,33.49,33.5,33.48,33.49,900.0,18.3197,18.3252,18.3143,18.3197,900.0
2011-10-27 11:30:00,33.5,33.5,33.42,33.45,5000.0,18.3252,18.3252,18.2814,18.2979,5000.0
2011-10-27 11:35:00,33.47,33.48,33.46,33.47,4800.0,18.3088,18.3143,18.3033,18.3088,4800.0
2011-10-27 11:40:00,33.47,33.47,33.4,33.4,7300.0,18.3088,18.3088,18.2705,18.2705,7300.0
2011-10-27 11:45:00,33.44,33.45,33.39,33.41,3700.0,18.2924,18.2979,18.265,18.276,3700.0
2011-10-27 11:50:00,33.41,33.48,33.35,33.44,4200.0,18.276,18.3143,18.2432,18.2924,4200.0
2011-10-27 11:55:00,33.46,33.53,33.45,33.45,7800.0,18.3033,18.3416,18.2979,18.2979,7800.0
2011-10-27 12:00:00,33.45,33.56,33.44,33.56,5200.0,18.2979,18.358,18.2924,18.358,5200.0
2011-10-27 12:05:00,33.56,33.69,33.56,33.69,3500.0,18.358,18.4291,18.358,18.4291,3500.0
2011-10-27 12:10:00,33.68,33.68,33.68,33.68,800.0,18.4237,18.4237,18.4237,18.4237,800.0
2011-10-27 12:15:00,33.7,33.78,33.7,33.78,2500.0,18.4346,18.4784,18.4346,18.4784,2500.0
2011-10-27 12:20:00,33.79,33.83,33.73,33.73,2000.0,18.4838,18.5057,18.451,18.451,2000.0
2011-10-27 12:25:00,33.72,33.81,33.72,33.8,2300.0,18.4456,18.4948,18.4456,18.4893,2300.0
2011-10-27 12:30:00,33.79,33.85,33.78,33.85,1400.0,18.4838,18.5167,18.4784,18.5167,1400.0
2011-10-27 12:35:00,33.85,33.86,33.83,33.85,800.0,18.5167,18.5221,18.5057,18.5167,800.0
2011-10-27 12:40:00,33.89,33.94,33.88,33.94,2400.0,18.5385,18.5659,18.5331,18.5659,2400.0
2011-10-27 12:45:00,33.96,33.99,33.93,33.99,700.0,18.5768,18.5933,18.5604,18.5933,700.0
2011-10-27 12:50:00,33.98,33.98,33.96,33.96,600.0,18.5878,18.5878,18.5768,18.5768,600.0
2011-10-27 12:55:00,33.95,33.96,33.94,33.96,1100.0,18.5714,18.5768,18.5659,18.5768,1100.0
2011-10-27 13:00:00,33.95,33.99,33.95,33.99,2600.0,18.5714,18.5933,18.5714,18.5933,2600.0
2011-10-27 13:05:00,33.99,33.99,33.98,33.99,1900.0,18.5933,18.5933,18.5878,18.5933,1900.0
2011-10-27 13:10:00,33.99,33.99,33.98,33.99,2200.0,18.5933,18.5933,18.5878,18.5933,2200.0
2011-10-27 13:15:00,33.99,34.04,33.99,34.03,9700.0,18.5933,18.6206,18.5933,18.6151,9700.0
2011-10-27 13:20:00,34.05,34.07,34.03,34.07,1100.0,18.6261,18.637,18.6151,18.637,1100.0
2011-10-27 13:25:00,34.08,34.1,34.08,34.1,2000.0,18.6425,18.6534,18.6425,18.6534,2000.0
2011-10-27 13:30:00,34.1,34.1,33.92,34.08,6300.0,18.6534,18.6534,18.555,18.6425,6300.0
2011-10-27 13:35:00,34.09,34.2,34.09,34.17,5100.0,18.648,18.7081,18.648,18.6917,5100.0
2011-10-27 13:40:00,34.21,34.23,34.2,34.22,1800.0,18.7136,18.7245,18.7081,18.7191,1800.0
2011-10-27 13:45:00,34.23,34.25,34.01,34.11,9100.0,18.7245,18.7355,18.6042,18.6589,9100.0
2011-10-27 13:50:00,34.18,34.22,34.12,34.12,5800.0,18.6972,18.7191,18.6644,18.6644,5800.0
2011-10-27 13:55:00,34.13,34.14,34.08,34.12,3800.0,18.6698,18.6753,18.6425,18.6644,3800.0
2011-10-27 14:00:00,34.14,34.21,34.14,34.19,3900.0,18.6753,18.7136,18.6753,18.7027,3900.0
2011-10-27 14:05:00,34.25,34.25,34.18,34.18,5100.0,18.7355,18.7355,18.6972,18.6972,5100.0
2011-10-27 14:10:00,34.19,34.19,34.13,34.14,1000.0,18.7027,18.7027,18.6698,18.6753,1000.0
2011-10-27 14:15:00,34.16,34.25,34.15,34.23,2600.0,18.6862,18.7355,18.6808,18.7245,2600.0
2011-10-27 14:20:00,34.22,34.28,34.21,34.22,6700.0,18.7191,18.7519,18.7136,18.7191,6700.0
2011-10-27 14:25:00,34.25,34.42,34.21,34.41,4200.0,18.7355,18.8285,18.7136,18.823,4200.0
2011-10-27 14:30:00,34.4,34.42,34.33,34.36,2200.0,18.8175,18.8285,18.7792,18.7956,2200.0
2011-10-27 14:35:00,34.35,34.41,34.32,34.41,1400.0,18.7902,18.823,18.7738,18.823,1400.0
2011-10-27 14:40:00,34.45,34.45,34.37,34.44,1400.0,18.8449,18.8449,18.8011,18.8394,1400.0
2011-10-27 14:45:00,34.45,34.46,34.4,34.41,1700.0,18.8449,18.8504,18.8175,18.823,1700.0
2011-10-27 14:50:00,34.39,34.42,34.39,34.42,1000.0,18.8121,18.8285,18.8121,18.8285,1000.0
2011-10-27 14:55:00,34.4,34.44,34.39,34.43,3200.0,18.8175,18.8394,18.8121,18.8339,3200.0
2011-10-27 15:00:00,34.44,34.49,34.43,34.49,2000.0,18.8394,18.8668,18.8339,18.8668,2000.0
2011-10-27 15:05:00,34.48,34.56,34.48,34.5,1600.0,18.8613,18.9051,18.8613,18.8722,1600.0
2011-10-27 15:10:00,34.55,34.55,34.51,34.51,1400.0,18.8996,18.8996,18.8777,18.8777,1400.0
2011-10-27 15:15:00,34.5,34.61,34.5,34.58,1700.0,18.8722,18.9324,18.8722,18.916,1700.0
2011-10-27 15:20:00,34.61,34.79,34.59,34.78,9600.0,18.9324,19.0309,18.9215,19.0254,9600.0
2011-10-27 15:25:00,34.73,34.74,34.5,34.57,7600.0,18.998,19.0035,18.8722,18.9105,7600.0
2011-10-27 15:30:00,34.6,34.72,34.6,34.67,5000.0,18.9269,18.9926,18.9269,18.9652,5000.0
2011-10-27 15:35:00,34.69,34.71,34.54,34.55,6100.0,18.9762,18.9871,18.8941,18.8996,6100.0
2011-10-27 15:40:00,34.6,34.7,34.6,34.62,4800.0,18.9269,18.9816,18.9269,18.9379,4800.0
2011-10-27 15:45:00,34.62,34.65,34.49,34.49,8300.0,18.9379,18.9543,18.8668,18.8668,8300.0
2011-10-27 15:50:00,34.49,34.5,34.43,34.45,8500.0,18.8668,18.8722,18.8339,18.8449,8500.0
2011-10-27 15:55:00,34.41,34.41,34.34,34.4,10700.0,18.823,18.823,18.7847,18.8175,10700.0
2011-10-28 09:30:00,34.33,34.33,34.0,34.22,3400.0,18.7792,18.7792,18.5987,18.7191,3400.0
2011-10-28 09:35:00,34.21,34.31,34.21,34.31,1300.0,18.7136,18.7683,18.7136,18.7683,1300.0
2011-10-28 09:40:00,34.32,34.33,34.32,34.33,200.0,18.7738,18.7792,18.7738,18.7792,200.0
2011-10-28 09:45:00,34.34,34.34,34.25,34.25,200.0,18.7847,18.7847,18.7355,18.7355,200.0
2011-10-28 09:50:00,34.18,34.18,34.13,34.17,600.0,18.6972,18.6972,18.6698,18.6917,600.0
2011-10-28 09:55:00,34.22,34.22,34.21,34.21,1000.0,18.7191,18.7191,18.7136,18.7136,1000.0
2011-10-28 10:00:00,34.19,34.19,33.99,33.99,700.0,18.7027,18.7027,18.5933,18.5933,700.0
2011-10-28 10:05:00,33.98,33.98,33.88,33.89,1000.0,18.5878,18.5878,18.5331,18.5385,1000.0
2011-10-28 10:10:00,33.98,34.03,33.98,34.03,400.0,18.5878,18.6151,18.5878,18.6151,400.0
2011-10-28 10:15:00,34.0,34.06,34.0,34.06,900.0,18.5987,18.6315,18.5987,18.6315,900.0
2011-10-28 10:20:00,34.06,34.06,34.05,34.05,400.0,18.6315,18.6315,18.6261,18.6261,400.0
2011-10-28 10:25:00,34.07,34.07,34.05,34.05,400.0,18.637,18.637,18.6261,18.6261,400.0
2011-10-28 10:30:00,34.07,34.07,34.04,34.04,1000.0,18.637,18.637,18.6206,18.6206,1000.0
2011-10-28 10:35:00,34.05,34.05,34.03,34.04,1500.0,18.6261,18.6261,18.6151,18.6206,1500.0
2011-10-28 10:40:00,34.01,34.05,33.99,33.99,900.0,18.6042,18.6261,18.5933,18.5933,900.0
2011-10-28 10:45:00,33.99,33.99,33.94,33.94,200.0,18.5933,18.5933,18.5659,18.5659,200.0
2011-10-28 10:50:00,33.97,33.97,33.94,33.94,300.0,18.5823,18.5823,18.5659,18.5659,300.0
2011-10-28 10:55:00,33.95,34.08,33.95,34.08,600.0,18.5714,18.6425,18.5714,18.6425,600.0
2011-10-28 11:00:00,34.11,34.15,34.09,34.11,2800.0,18.6589,18.6808,18.648,18.6589,2800.0
2011-10-28 11:05:00,34.11,34.16,34.11,34.16,700.0,18.6589,18.6862,18.6589,18.6862,700.0
2011-10-28 11:10:00,34.21,34.25,34.21,34.25,900.0,18.7136,18.7355,18.7136,18.7355,900.0
2011-10-28 11:15:00,34.25,34.26,34.24,34.25,500.0,18.7355,18.7409,18.73,18.7355,500.0
2011-10-28 11:20:00,34.25,34.34,34.25,34.34,800.0,18.7355,18.7847,18.7355,18.7847,800.0
2011-10-28 11:25:00,34.3,34.3,34.3,34.3,100.0,18.7628,18.7628,18.7628,18.7628,100.0
2011-10-28 11:30:00,34.39,34.42,34.37,34.37,1600.0,18.8121,18.8285,18.8011,18.8011,1600.0
2011-10-28 11:35:00,34.36,34.36,34.33,34.33,900.0,18.7956,18.7956,18.7792,18.7792,900.0
2011-10-28 11:40:00,34.32,34.32,34.28,34.28,400.0,18.7738,18.7738,18.7519,18.7519,400.0
2011-10-28 11:45:00,34.23,34.23,34.19,34.21,1300.0,18.7245,18.7245,18.7027,18.7136,1300.0
2011-10-28 11:50:00,34.19,34.19,34.19,34.19,300.0,18.7027,18.7027,18.7027,18.7027,300.0
2011-10-28 11:55:00,34.06,34.06,34.05,34.05,600.0,18.6315,18.6315,18.6261,18.6261,600.0
2011-10-28 12:00:00,34.09,34.11,34.09,34.11,300.0,18.648,18.6589,18.648,18.6589,300.0
2011-10-28 12:05:00,34.12,34.17,34.12,34.17,600.0,18.6644,18.6917,18.6644,18.6917,600.0
2011-10-28 12:10:00,34.22,34.29,34.17,34.29,1100.0,18.7191,18.7574,18.6917,18.7574,1100.0
2011-10-28 12:15:00,34.32,34.35,34.32,34.35,400.0,18.7738,18.7902,18.7738,18.7902,400.0
2011-10-28 12:20:00,34.31,34.31,34.28,34.28,500.0,18.7683,18.7683,18.7519,18.7519,500.0
2011-10-28 12:25:00,34.22,34.22,34.2,34.21,400.0,18.7191,18.7191,18.7081,18.7136,400.0
2011-10-28 12:30:00,34.22,34.22,34.15,34.16,900.0,18.7191,18.7191,18.6808,18.6862,900.0
2011-10-28 12:35:00,34.19,34.23,34.18,34.18,700.0,18.7027,18.7245,18.6972,18.6972,700.0
2011-10-28 12:40:00,34.15,34.15,34.13,34.13,500.0,18.6808,18.6808,18.6698,18.6698,500.0
2011-10-28 12:45:00,34.12,34.12,34.12,34.12,100.0,18.6644,18.6644,18.6644,18.6644,100.0
2011-10-28 12:50:00,34.1,34.1,34.08,34.08,700.0,18.6534,18.6534,18.6425,18.6425,700.0
2011-10-28 12:55:00,34.04,34.12,34.04,34.12,400.0,18.6206,18.6644,18.6206,18.6644,400.0
2011-10-28 13:00:00,34.12,34.13,34.12,34.13,400.0,18.6644,18.6698,18.6644,18.6698,400.0
2011-10-28 13:05:00,34.17,34.17,34.17,34.17,100.0,18.6917,18.6917,18.6917,18.6917,100.0
2011-10-28 13:10:00,34.12,34.14,34.12,34.14,300.0,18.6644,18.6753,18.6644,18.6753,300.0
2011-10-28 13:15:00,34.14,34.14,34.14,34.14,100.0,18.6753,18.6753,18.6753,18.6753,100.0
2011-10-28 13:20:00,34.17,34.17,34.17,34.17,400.0,18.6917,18.6917,18.6917,18.6917,400.0
2011-10-28 13:25:00,34.18,34.18,34.02,34.02,2300.0,18.6972,18.6972,18.6097,18.6097,2300.0
2011-10-28 13:30:00,34.01,34.02,34.01,34.01,600.0,18.6042,18.6097,18.6042,18.6042,600.0
2011-10-28 13:35:00,34.04,34.04,33.98,34.02,1500.0,18.6206,18.6206,18.5878,18.6097,1500.0
2011-10-28 13:40:00,34.02,34.02,33.97,34.0,700.0,18.6097,18.6097,18.5823,18.5987,700.0
2011-10-28 13:45:00,34.01,34.01,33.99,33.99,200.0,18.6042,18.6042,18.5933,18.5933,200.0
2011-10-28 13:50:00,33.99,34.0,33.99,34.0,2100.0,18.5933,18.5987,18.5933,18.5987,2100.0
2011-10-28 13:55:00,33.99,33.99,33.96,33.97,700.0,18.5933,18.5933,18.5768,18.5823,700.0
2011-10-28 14:00:00,33.99,34.02,33.99,33.99,600.0,18.5933,18.6097,18.5933,18.5933,600.0
2011-10-28 14:05:00,33.99,33.99,33.93,33.93,500.0,18.5933,18.5933,18.5604,18.5604,500.0
2011-10-28 14:10:00,33.96,33.98,33.96,33.98,200.0,18.5768,18.5878,18.5768,18.5878,200.0
2011-10-28 14:15:00,33.96,33.96,33.88,33.88,900.0,18.5768,18.5768,18.5331,18.5331,900.0
2011-10-28 14:20:00,33.92,33.93,33.92,33.93,400.0,18.555,18.5604,18.555,18.5604,400.0
2011-10-28 14:25:00,33.94,33.98,33.92,33.98,500.0,18.5659,18.5878,18.555,18.5878,500.0
2011-10-28 14:30:00,33.99,34.03,33.99,34.0,1000.0,18.5933,18.6151,18.5933,18.5987,1000.0
2011-10-28 14:35:00,34.04,34.04,34.04,34.04,200.0,18.6206,18.6206,18.6206,18.6206,200.0
2011-10-28 14:40:00,34.0,34.0,33.99,33.99,1200.0,18.5987,18.5987,18.5933,18.5933,1200.0
2011-10-28 14:45:00,33.98,33.98,33.93,33.93,400.0,18.5878,18.5878,18.5604,18.5604,400.0
2011-10-28 14:50:00,33.94,34.0,33.94,34.0,300.0,18.5659,18.5987,18.5659,18.5987,300.0
2011-10-28 14:55:00,33.97,33.97,33.93,33.96,700.0,18.5823,18.5823,18.5604,18.5768,700.0
2011-10-28 15:00:00,34.0,34.01,34.0,34.01,900.0,18.5987,18.6042,18.5987,18.6042,900.0
2011-10-28 15:05:00,34.0,34.04,34.0,34.0,1400.0,18.5987,18.6206,18.5987,18.5987,1400.0
2011-10-28 15:10:00,33.97,33.99,33.97,33.99,500.0,18.5823,18.5933,18.5823,18.5933,500.0
2011-10-28 15:15:00,34.01,34.01,34.01,34.01,100.0,18.6042,18.6042,18.6042,18.6042,100.0
2011-10-28 15:20:00,34.01,34.04,34.0,34.0,1100.0,18.6042,18.6206,18.5987,18.5987,1100.0
2011-10-28 15:25:00,34.04,34.04,33.99,33.99,1000.0,18.6206,18.6206,18.5933,18.5933,1000.0
2011-10-28 15:30:00,33.99,34.01,33.98,33.99,3100.0,18.5933,18.6042,18.5878,18.5933,3100.0
2011-10-28 15:35:00,34.0,34.08,33.98,34.08,1500.0,18.5987,18.6425,18.5878,18.6425,1500.0
2011-10-28 15:40:00,34.13,34.17,34.12,34.16,1400.0,18.6698,18.6917,18.6644,18.6862,1400.0
2011-10-28 15:45:00,34.18,34.2,34.16,34.19,2800.0,18.6972,18.7081,18.6862,18.7027,2800.0
2011-10-28 15:50:00,34.2,34.21,34.17,34.21,5900.0,18.7081,18.7136,18.6917,18.7136,5900.0
2011-10-28 15:55:00,34.22,34.23,34.04,34.07,15400.0,18.7191,18.7245,18.6206,18.637,15400.0
2011-10-31 09:30:00,33.82,33.99,33.4,33.55,3800.0,18.5003,18.5933,18.2705,18.3526,3800.0
2011-10-31 09:35:00,33.8,33.8,33.64,33.66,1500.0,18.4893,18.4893,18.4018,18.4127,1500.0
2011-10-31 09:40:00,33.57,33.57,33.24,33.31,600.0,18.3635,18.3635,18.183,18.2213,600.0
2011-10-31 09:45:00,33.3,33.31,33.3,33.31,200.0,18.2158,18.2213,18.2158,18.2213,200.0
2011-10-31 09:50:00,33.31,33.31,33.31,33.31,0.0,18.2213,18.2213,18.2213,18.2213,0.0
2011-10-31 09:55:00,33.33,33.33,33.33,33.33,200.0,18.2322,18.2322,18.2322,18.2322,200.0
2011-10-31 10:00:00,33.36,33.36,33.32,33.32,300.0,18.2486,18.2486,18.2267,18.2267,300.0
2011-10-31 10:05:00,33.36,33.4,33.35,33.35,300.0,18.2486,18.2705,18.2432,18.2432,300.0
2011-10-31 10:10:00,33.35,33.35,33.35,33.35,0.0,18.2432,18.2432,18.2432,18.2432,0.0
2011-10-31 10:15:00,33.35,33.35,33.35,33.35,0.0,18.2432,18.2432,18.2432,18.2432,0.0
2011-10-31 10:20:00,33.36,33.37,33.34,33.34,700.0,18.2486,18.2541,18.2377,18.2377,700.0
2011-10-31 10:25:00,33.34,33.34,33.34,33.34,300.0,18.2377,18.2377,18.2377,18.2377,300.0
2011-10-31 10:30:00,33.33,33.35,33.33,33.35,700.0,18.2322,18.2432,18.2322,18.2432,700.0
2011-10-31 10:35:00,33.39,33.41,33.34,33.4,2200.0,18.265,18.276,18.2377,18.2705,2200.0
2011-10-31 10:40:00,33.44,33.44,33.43,33.43,600.0,18.2924,18.2924,18.2869,18.2869,600.0
2011-10-31 10:45:00,33.44,33.44,33.41,33.41,2200.0,18.2924,18.2924,18.276,18.276,2200.0
2011-10-31 10:50:00,33.44,33.46,33.42,33.46,800.0,18.2924,18.3033,18.2814,18.3033,800.0
2011-10-31 10:55:00,33.44,33.44,33.4,33.43,500.0,18.2924,18.2924,18.2705,18.2869,500.0
2011-10-31 11:00:00,33.46,33.46,33.43,33.43,300.0,18.3033,18.3033,18.2869,18.2869,300.0
2011-10-31 11:05:00,33.42,33.42,33.41,33.41,200.0,18.2814,18.2814,18.276,18.276,200.0
2011-10-31 11:10:00,33.44,33.44,33.39,33.41,800.0,18.2924,18.2924,18.265,18.276,800.0
2011-10-31 11:15:00,33.36,33.36,33.3,33.3,1800.0,18.2486,18.2486,18.2158,18.2158,1800.0
2011-10-31 11:20:00,33.3,33.3,33.3,33.3,200.0,18.2158,18.2158,18.2158,18.2158,200.0
2011-10-31 11:25:00,33.3,33.31,33.3,33.31,400.0,18.2158,18.2213,18.2158,18.2213,400.0
2011-10-31 11:30:00,33.31,33.32,33.31,33.31,500.0,18.2213,18.2267,18.2213,18.2213,500.0
2011-10-31 11:35:00,33.28,33.28,33.28,33.28,1000.0,18.2049,18.2049,18.2049,18.2049,1000.0
2011-10-31 11:40:00,33.32,33.39,33.32,33.39,3800.0,18.2267,18.265,18.2267,18.265,3800.0
2011-10-31 11:45:00,33.39,33.39,33.39,33.39,100.0,18.265,18.265,18.265,18.265,100.0
2011-10-31 11:50:00,33.39,33.39,33.39,33.39,0.0,18.265,18.265,18.265,18.265,0.0
2011-10-31 11:55:00,33.37,33.37,33.35,33.35,800.0,18.2541,18.2541,18.2432,18.2432,800.0
2011-10-31 12:00:00,33.34,33.34,33.34,33.34,100.0,18.2377,18.2377,18.2377,18.2377,100.0
2011-10-31 12:05:00,33.34,33.34,33.34,33.34,0.0,18.2377,18.2377,18.2377,18.2377,0.0
2011-10-31 12:10:00,33.32,33.35,33.32,33.35,500.0,18.2267,18.2432,18.2267,18.2432,500.0
2011-10-31 12:15:00,33.36,33.36,33.3,33.3,2700.0,18.2486,18.2486,18.2158,18.2158,2700.0
2011-10-31 12:20:00,33.3,33.3,33.3,33.3,0.0,18.2158,18.2158,18.2158,18.2158,0.0
2011-10-31 12:25:00,33.32,33.32,33.3,33.3,1200.0,18.2267,18.2267,18.2158,18.2158,1200.0
2011-10-31 12:30:00,33.3,33.3,33.3,33.3,0.0,18.2158,18.2158,18.2158,18.2158,0.0
2011-10-31 12:35:00,33.3,33.35,33.27,33.34,4200.0,18.2158,18.2432,18.1994,18.2377,4200.0
2011-10-31 12:40:00,33.38,33.44,33.38,33.44,1500.0,18.2596,18.2924,18.2596,18.2924,1500.0
2011-10-31 12:45:00,33.44,33.44,33.44,33.44,0.0,18.2924,18.2924,18.2924,18.2924,0.0
2011-10-31 12:50:00,33.52,33.52,33.4,33.4,1000.0,18.3362,18.3362,18.2705,18.2705,1000.0
2011-10-31 12:55:00,33.39,33.45,33.39,33.4,600.0,18.265,18.2979,18.265,18.2705,600.0
2011-10-31 13:00:00,33.47,33.53,33.45,33.53,300.0,18.3088,18.3416,18.2979,18.3416,300.0
2011-10-31 13:05:00,33.53,33.53,33.49,33.49,500.0,18.3416,18.3416,18.3197,18.3197,500.0
2011-10-31 13:10:00,33.49,33.49,33.45,33.49,400.0,18.3197,18.3197,18.2979,18.3197,400.0
2011-10-31 13:15:00,33.49,33.49,33.49,33.49,0.0,18.3197,18.3197,18.3197,18.3197,0.0
2011-10-31 13:20:00,33.48,33.49,33.48,33.48,400.0,18.3143,18.3197,18.3143,18.3143,400.0
2011-10-31 13:25:00,33.46,33.46,33.4,33.4,900.0,18.3033,18.3033,18.2705,18.2705,900.0
2011-10-31 13:30:00,33.44,33.5,33.44,33.5,1100.0,18.2924,18.3252,18.2924,18.3252,1100.0
2011-10-31 13:35:00,33.5,33.5,33.5,33.5,0.0,18.3252,18.3252,18.3252,18.3252,0.0
2011-10-31 13:40:00,33.61,33.65,33.61,33.65,700.0,18.3854,18.4073,18.3854,18.4073,700.0
2011-10-31 13:45:00,33.68,33.68,33.68,33.68,100.0,18.4237,18.4237,18.4237,18.4237,100.0
2011-10-31 13:50:00,33.73,33.81,33.73,33.81,300.0,18.451,18.4948,18.451,18.4948,300.0
2011-10-31 13:55:00,33.78,33.85,33.75,33.85,3700.0,18.4784,18.5167,18.462,18.5167,3700.0
2011-10-31 14:00:00,33.82,33.92,33.82,33.87,1500.0,18.5003,18.555,18.5003,18.5276,1500.0
2011-10-31 14:05:00,33.83,33.83,33.8,33.8,300.0,18.5057,18.5057,18.4893,18.4893,300.0
2011-10-31 14:10:00,33.84,33.84,33.79,33.81,1200.0,18.5112,18.5112,18.4838,18.4948,1200.0
2011-10-31 14:15:00,33.81,33.81,33.81,33.81,0.0,18.4948,18.4948,18.4948,18.4948,0.0
2011-10-31 14:20:00,33.81,33.81,33.81,33.81,600.0,18.4948,18.4948,18.4948,18.4948,600.0
2011-10-31 14:25:00,33.81,33.81,33.81,33.81,0.0,18.4948,18.4948,18.4948,18.4948,0.0
2011-10-31 14:30:00,33.81,33.91,33.81,33.91,1400.0,18.4948,18.5495,18.4948,18.5495,1400.0
2011-10-31 14:35:00,33.91,33.91,33.91,33.91,0.0,18.5495,18.5495,18.5495,18.5495,0.0
2011-10-31 14:40:00,33.82,33.83,33.73,33.79,2200.0,18.5003,18.5057,18.451,18.4838,2200.0
2011-10-31 14:45:00,33.8,33.83,33.8,33.82,1500.0,18.4893,18.5057,18.4893,18.5003,1500.0
2011-10-31 14:50:00,33.82,33.91,33.82,33.91,400.0,18.5003,18.5495,18.5003,18.5495,400.0
2011-10-31 14:55:00,33.91,33.91,33.91,33.91,0.0,18.5495,18.5495,18.5495,18.5495,0.0
2011-10-31 15:00:00,33.9,33.9,33.85,33.86,300.0,18.544,18.544,18.5167,18.5221,300.0
2011-10-31 15:05:00,33.86,33.87,33.86,33.87,200.0,18.5221,18.5276,18.5221,18.5276,200.0
2011-10-31 15:10:00,33.82,33.85,33.82,33.82,500.0,18.5003,18.5167,18.5003,18.5003,500.0
2011-10-31 15:15:00,33.8,33.8,33.77,33.78,2100.0,18.4893,18.4893,18.4729,18.4784,2100.0
2011-10-31 15:20:00,33.79,33.82,33.73,33.82,4000.0,18.4838,18.5003,18.451,18.5003,4000.0
2011-10-31 15:25:00,33.84,33.85,33.73,33.82,2100.0,18.5112,18.5167,18.451,18.5003,2100.0
2011-10-31 15:30:00,33.82,33.82,33.79,33.82,1400.0,18.5003,18.5003,18.4838,18.5003,1400.0
2011-10-31 15:35:00,33.86,33.91,33.86,33.89,1100.0,18.5221,18.5495,18.5221,18.5385,1100.0
2011-10-31 15:40:00,33.92,33.97,33.84,33.97,2100.0,18.555,18.5823,18.5112,18.5823,2100.0
2011-10-31 15:45:00,33.93,33.93,33.82,33.9,4500.0,18.5604,18.5604,18.5003,18.544,4500.0
2011-10-31 15:50:00,33.92,33.99,33.84,33.99,4200.0,18.555,18.5933,18.5112,18.5933,4200.0
2011-10-31 15:55:00,33.99,33.99,33.74,33.74,6200.0,18.5933,18.5933,18.4565,18.4565,6200.0
2011-11-01 09:30:00,32.84,32.95,32.7,32.83,15700.0,17.9642,18.0243,17.8876,17.9587,15700.0
2011-11-01 09:35:00,32.74,32.78,32.69,32.77,600.0,17.9095,17.9314,17.8821,17.9259,600.0
2011-11-01 09:40:00,32.77,32.9,32.77,32.89,1200.0,17.9259,17.997,17.9259,17.9915,1200.0
2011-11-01 09:45:00,32.89,32.89,32.89,32.89,0.0,17.9915,17.9915,17.9915,17.9915,0.0
2011-11-01 09:50:00,32.87,32.87,32.87,32.87,700.0,17.9806,17.9806,17.9806,17.9806,700.0
2011-11-01 09:55:00,32.92,33.0,32.89,32.9,900.0,18.0079,18.0517,17.9915,17.997,900.0
2011-11-01 10:00:00,32.91,33.03,32.89,33.03,300.0,18.0025,18.0681,17.9915,18.0681,300.0
2011-11-01 10:05:00,33.15,33.16,33.14,33.14,500.0,18.1338,18.1392,18.1283,18.1283,500.0
2011-11-01 10:10:00,33.24,33.37,33.24,33.27,900.0,18.183,18.2541,18.183,18.1994,900.0
2011-11-01 10:15:00,33.27,33.27,33.27,33.27,0.0,18.1994,18.1994,18.1994,18.1994,0.0
2011-11-01 10:20:00,33.25,33.25,33.17,33.22,1100.0,18.1885,18.1885,18.1447,18.172,1100.0
2011-11-01 10:25:00,33.27,33.27,33.27,33.27,100.0,18.1994,18.1994,18.1994,18.1994,100.0
2011-11-01 10:30:00,33.27,33.27,33.27,33.27,0.0,18.1994,18.1994,18.1994,18.1994,0.0
2011-11-01 10:35:00,33.29,33.29,33.29,33.29,100.0,18.2103,18.2103,18.2103,18.2103,100.0
2011-11-01 10:40:00,33.27,33.27,33.27,33.27,200.0,18.1994,18.1994,18.1994,18.1994,200.0
2011-11-01 10:45:00,33.24,33.24,33.23,33.23,400.0,18.183,18.183,18.1775,18.1775,400.0
2011-11-01 10:50:00,33.06,33.06,33.03,33.03,300.0,18.0845,18.0845,18.0681,18.0681,300.0
2011-11-01 10:55:00,33.04,33.13,33.01,33.04,1400.0,18.0736,18.1228,18.0572,18.0736,1400.0
2011-11-01 11:00:00,33.03,33.03,32.99,32.99,1000.0,18.0681,18.0681,18.0462,18.0462,1000.0
2011-11-01 11:05:00,32.95,33.03,32.95,33.03,1100.0,18.0243,18.0681,18.0243,18.0681,1100.0
2011-11-01 11:10:00,33.03,33.25,33.03,33.25,900.0,18.0681,18.1885,18.0681,18.1885,900.0
2011-11-01 11:15:00,33.24,33.24,33.23,33.23,400.0,18.183,18.183,18.1775,18.1775,400.0
2011-11-01 11:20:00,33.23,33.23,33.23,33.23,0.0,18.1775,18.1775,18.1775,18.1775,0.0
2011-11-01 11:25:00,33.22,33.22,33.22,33.22,200.0,18.172,18.172,18.172,18.172,200.0
2011-11-01 11:30:00,33.01,33.02,32.99,32.99,1300.0,18.0572,18.0626,18.0462,18.0462,1300.0
2011-11-01 11:35:00,33.02,33.02,32.95,32.95,1200.0,18.0626,18.0626,18.0243,18.0243,1200.0
2011-11-01 11:40:00,32.88,32.88,32.88,32.88,100.0,17.9861,17.9861,17.9861,17.9861,100.0
2011-11-01 11:45:00,32.81,32.83,32.81,32.83,400.0,17.9478,17.9587,17.9478,17.9587,400.0
2011-11-01 11:50:00,32.8,32.81,32.78,32.79,2100.0,17.9423,17.9478,17.9314,17.9368,2100.0
2011-11-01 11:55:00,32.76,32.76,32.76,32.76,100.0,17.9204,17.9204,17.9204,17.9204,100.0
2011-11-01 12:00:00,32.78,32.86,32.73,32.86,1600.0,17.9314,17.9751,17.904,17.9751,1600.0
2011-11-01 12:05:00,32.83,32.91,32.83,32.91,200.0,17.9587,18.0025,17.9587,18.0025,200.0
2011-11-01 12:10:00,32.89,32.9,32.89,32.9,400.0,17.9915,17.997,17.9915,17.997,400.0
2011-11-01 12:15:00,32.89,32.89,32.81,32.82,900.0,17.9915,17.9915,17.9478,17.9532,900.0
2011-11-01 12:20:00,32.8,32.83,32.75,32.83,1700.0,17.9423,17.9587,17.9149,17.9587,1700.0
2011-11-01 12:25:00,32.8,32.83,32.72,32.83,2900.0,17.9423,17.9587,17.8985,17.9587,2900.0
2011-11-01 12:30:00,32.8,32.89,32.8,32.89,400.0,17.9423,17.9915,17.9423,17.9915,400.0
2011-11-01 12:35:00,33.01,33.01,33.01,33.01,100.0,18.0572,18.0572,18.0572,18.0572,100.0
2011-11-01 12:40:00,32.91,32.91,32.86,32.86,2000.0,18.0025,18.0025,17.9751,17.9751,2000.0
2011-11-01 12:45:00,32.87,32.87,32.77,32.8,2100.0,17.9806,17.9806,17.9259,17.9423,2100.0
2011-11-01 12:50:00,32.77,32.79,32.74,32.74,800.0,17.9259,17.9368,17.9095,17.9095,800.0
2011-11-01 12:55:00,32.72,32.73,32.58,32.68,11400.0,17.8985,17.904,17.822,17.8767,11400.0
2011-11-01 13:00:00,32.64,32.69,32.63,32.69,900.0,17.8548,17.8821,17.8493,17.8821,900.0
2011-11-01 13:05:00,32.78,32.8,32.78,32.78,900.0,17.9314,17.9423,17.9314,17.9314,900.0
2011-11-01 13:10:00,32.76,32.76,32.76,32.76,300.0,17.9204,17.9204,17.9204,17.9204,300.0
2011-11-01 13:15:00,32.8,32.8,32.8,32.8,100.0,17.9423,17.9423,17.9423,17.9423,100.0
2011-11-01 13:20:00,32.77,32.8,32.75,32.79,1400.0,17.9259,17.9423,17.9149,17.9368,1400.0
2011-11-01 13:25:00,32.75,32.97,32.75,32.97,800.0,17.9149,18.0353,17.9149,18.0353,800.0
2011-11-01 13:30:00,32.94,33.02,32.94,33.0,400.0,18.0189,18.0626,18.0189,18.0517,400.0
2011-11-01 13:35:00,32.94,33.01,32.93,32.93,500.0,18.0189,18.0572,18.0134,18.0134,500.0
2011-11-01 13:40:00,33.07,33.07,33.07,33.07,100.0,18.09,18.09,18.09,18.09,100.0
2011-11-01 13:45:00,33.08,33.09,33.08,33.09,300.0,18.0955,18.1009,18.0955,18.1009,300.0
2011-11-01 13:50:00,33.17,33.17,33.12,33.12,300.0,18.1447,18.1447,18.1173,18.1173,300.0
2011-11-01 13:55:00,33.0,33.0,32.87,32.87,800.0,18.0517,18.0517,17.9806,17.9806,800.0
2011-11-01 14:00:00,32.89,33.0,32.89,33.0,600.0,17.9915,18.0517,17.9915,18.0517,600.0
2011-11-01 14:05:00,33.02,33.06,33.02,33.06,500.0,18.0626,18.0845,18.0626,18.0845,500.0
2011-11-01 14:10:00,33.21,33.21,33.18,33.18,300.0,18.1666,18.1666,18.1502,18.1502,300.0
2011-11-01 14:15:00,33.08,33.08,33.07,33.07,200.0,18.0955,18.0955,18.09,18.09,200.0
2011-11-01 14:20:00,33.08,33.12,33.08,33.12,200.0,18.0955,18.1173,18.0955,18.1173,200.0
2011-11-01 14:25:00,33.18,33.2,33.18,33.2,300.0,18.1502,18.1611,18.1502,18.1611,300.0
2011-11-01 14:30:00,33.18,33.18,33.1,33.1,300.0,18.1502,18.1502,18.1064,18.1064,300.0
2011-11-01 14:35:00,33.1,33.1,33.02,33.02,1200.0,18.1064,18.1064,18.0626,18.0626,1200.0
2011-11-01 14:40:00,33.0,33.0,32.95,32.99,500.0,18.0517,18.0517,18.0243,18.0462,500.0
2011-11-01 14:45:00,33.03,33.05,33.03,33.05,300.0,18.0681,18.0791,18.0681,18.0791,300.0
2011-11-01 14:50:00,33.1,33.1,32.88,32.9,1500.0,18.1064,18.1064,17.9861,17.997,1500.0
2011-11-01 14:55:00,32.9,32.91,32.88,32.9,500.0,17.997,18.0025,17.9861,17.997,500.0
2011-11-01 15:00:00,32.87,32.9,32.86,32.9,2800.0,17.9806,17.997,17.9751,17.997,2800.0
2011-11-01 15:05:00,32.88,32.88,32.79,32.8,1400.0,17.9861,17.9861,17.9368,17.9423,1400.0
2011-11-01 15:10:00,32.79,33.0,32.79,33.0,1800.0,17.9368,18.0517,17.9368,18.0517,1800.0
2011-11-01 15:15:00,32.96,32.96,32.8,32.87,800.0,18.0298,18.0298,17.9423,17.9806,800.0
2011-11-01 15:20:00,32.86,32.91,32.83,32.86,900.0,17.9751,18.0025,17.9587,17.9751,900.0
2011-11-01 15:25:00,32.85,32.88,32.83,32.83,1100.0,17.9696,17.9861,17.9587,17.9587,1100.0
2011-11-01 15:30:00,32.89,32.98,32.88,32.98,2600.0,17.9915,18.0408,17.9861,18.0408,2600.0
2011-11-01 15:35:00,32.95,33.12,32.95,33.12,1100.0,18.0243,18.1173,18.0243,18.1173,1100.0
2011-11-01 15:40:00,33.12,33.12,33.02,33.04,3400.0,18.1173,18.1173,18.0626,18.0736,3400.0
2011-11-01 15:45:00,33.03,33.12,32.95,33.12,8700.0,18.0681,18.1173,18.0243,18.1173,8700.0
2011-11-01 15:50:00,33.14,33.17,33.07,33.11,5300.0,18.1283,18.1447,18.09,18.1119,5300.0
2011-11-01 15:55:00,33.19,33.25,33.18,33.23,12800.0,18.1556,18.1885,18.1502,18.1775,12800.0
2011-11-02 09:30:00,33.78,34.06,33.74,33.81,2700.0,18.4784,18.6315,18.4565,18.4948,2700.0
2011-11-02 09:35:00,34.03,34.03,33.84,33.84,900.0,18.6151,18.6151,18.5112,18.5112,900.0
2011-11-02 09:40:00,33.84,33.89,33.84,33.88,1900.0,18.5112,18.5385,18.5112,18.5331,1900.0
2011-11-02 09:45:00,33.91,33.92,33.84,33.84,500.0,18.5495,18.555,18.5112,18.5112,500.0
2011-11-02 09:50:00,33.82,33.86,33.82,33.86,700.0,18.5003,18.5221,18.5003,18.5221,700.0
2011-11-02 09:55:00,33.87,33.88,33.87,33.88,200.0,18.5276,18.5331,18.5276,18.5331,200.0
2011-11-02 10:00:00,33.89,33.9,33.81,33.81,2500.0,18.5385,18.544,18.4948,18.4948,2500.0
2011-11-02 10:05:00,33.8,33.8,33.7,33.77,2000.0,18.4893,18.4893,18.4346,18.4729,2000.0
2011-11-02 10:10:00,33.65,33.72,33.65,33.72,300.0,18.4073,18.4456,18.4073,18.4456,300.0
2011-11-02 10:15:00,33.72,33.72,33.72,33.72,0.0,18.4456,18.4456,18.4456,18.4456,0.0
2011-11-02 10:20:00,33.72,33.78,33.72,33.78,500.0,18.4456,18.4784,18.4456,18.4784,500.0
2011-11-02 10:25:00,33.78,33.78,33.78,33.78,200.0,18.4784,18.4784,18.4784,18.4784,200.0
2011-11-02 10:30:00,33.78,33.83,33.78,33.79,600.0,18.4784,18.5057,18.4784,18.4838,600.0
2011-11-02 10:35:00,33.8,33.92,33.78,33.85,1900.0,18.4893,18.555,18.4784,18.5167,1900.0
2011-11-02 10:40:00,33.9,34.02,33.9,33.96,800.0,18.544,18.6097,18.544,18.5768,800.0
2011-11-02 10:45:00,33.96,34.03,33.9,34.03,7800.0,18.5768,18.6151,18.544,18.6151,7800.0
2011-11-02 10:50:00,33.96,33.99,33.92,33.94,2200.0,18.5768,18.5933,18.555,18.5659,2200.0
2011-11-02 10:55:00,33.97,33.97,33.85,33.86,5600.0,18.5823,18.5823,18.5167,18.5221,5600.0
2011-11-02 11:00:00,33.85,33.85,33.83,33.83,500.0,18.5167,18.5167,18.5057,18.5057,500.0
2011-11-02 11:05:00,33.84,33.88,33.84,33.88,900.0,18.5112,18.5331,18.5112,18.5331,900.0
2011-11-02 11:10:00,33.86,33.86,33.76,33.76,4400.0,18.5221,18.5221,18.4674,18.4674,4400.0
2011-11-02 11:15:00,33.77,33.81,33.76,33.81,300.0,18.4729,18.4948,18.4674,18.4948,300.0
2011-11-02 11:20:00,33.8,33.84,33.8,33.84,700.0,18.4893,18.5112,18.4893,18.5112,700.0
2011-11-02 11:25:00,33.89,33.89,33.81,33.87,600.0,18.5385,18.5385,18.4948,18.5276,600.0
2011-11-02 11:30:00,33.88,33.88,33.88,33.88,100.0,18.5331,18.5331,18.5331,18.5331,100.0
2011-11-02 11:35:00,33.88,33.88,33.67,33.79,7700.0,18.5331,18.5331,18.4182,18.4838,7700.0
2011-11-02 11:40:00,33.81,33.89,33.79,33.8,2700.0,18.4948,18.5385,18.4838,18.4893,2700.0
2011-11-02 11:45:00,33.82,33.83,33.8,33.8,4900.0,18.5003,18.5057,18.4893,18.4893,4900.0
2011-11-02 11:50:00,33.76,33.83,33.71,33.83,2600.0,18.4674,18.5057,18.4401,18.5057,2600.0
2011-11-02 11:55:00,33.75,33.79,33.72,33.78,1700.0,18.462,18.4838,18.4456,18.4784,1700.0
2011-11-02 12:00:00,33.76,33.76,33.72,33.72,400.0,18.4674,18.4674,18.4456,18.4456,400.0
2011-11-02 12:05:00,33.72,33.73,33.72,33.73,300.0,18.4456,18.451,18.4456,18.451,300.0
2011-11-02 12:10:00,33.71,33.71,33.7,33.7,1100.0,18.4401,18.4401,18.4346,18.4346,1100.0
2011-11-02 12:15:00,33.7,33.71,33.7,33.71,700.0,18.4346,18.4401,18.4346,18.4401,700.0
2011-11-02 12:20:00,33.71,33.71,33.71,33.71,0.0,18.4401,18.4401,18.4401,18.4401,0.0
2011-11-02 12:25:00,33.71,33.71,33.68,33.68,200.0,18.4401,18.4401,18.4237,18.4237,200.0
2011-11-02 12:30:00,33.69,33.77,33.6,33.71,8000.0,18.4291,18.4729,18.3799,18.4401,8000.0
2011-11-02 12:35:00,33.7,33.75,33.57,33.6,2500.0,18.4346,18.462,18.3635,18.3799,2500.0
2011-11-02 12:40:00,33.65,33.67,33.62,33.62,600.0,18.4073,18.4182,18.3909,18.3909,600.0
2011-11-02 12:45:00,33.57,33.6,33.53,33.53,700.0,18.3635,18.3799,18.3416,18.3416,700.0
2011-11-02 12:50:00,33.56,33.56,33.5,33.5,600.0,18.358,18.358,18.3252,18.3252,600.0
2011-11-02 12:55:00,33.5,33.5,33.36,33.38,1000.0,18.3252,18.3252,18.2486,18.2596,1000.0
2011-11-02 13:00:00,33.41,33.41,33.29,33.29,700.0,18.276,18.276,18.2103,18.2103,700.0
2011-11-02 13:05:00,33.24,33.31,33.24,33.31,300.0,18.183,18.2213,18.183,18.2213,300.0
2011-11-02 13:10:00,33.28,33.32,33.28,33.32,500.0,18.2049,18.2267,18.2049,18.2267,500.0
2011-11-02 13:15:00,33.31,33.31,33.31,33.31,400.0,18.2213,18.2213,18.2213,18.2213,400.0
2011-11-02 13:20:00,33.25,33.25,33.14,33.14,900.0,18.1885,18.1885,18.1283,18.1283,900.0
2011-11-02 13:25:00,33.13,33.21,33.11,33.21,2000.0,18.1228,18.1666,18.1119,18.1666,2000.0
2011-11-02 13:30:00,33.21,33.21,33.21,33.21,0.0,18.1666,18.1666,18.1666,18.1666,0.0
2011-11-02 13:35:00,33.27,33.28,33.24,33.24,700.0,18.1994,18.2049,18.183,18.183,700.0
2011-11-02 13:40:00,33.24,33.24,33.22,33.22,300.0,18.183,18.183,18.172,18.172,300.0
2011-11-02 13:45:00,33.27,33.31,33.27,33.31,1200.0,18.1994,18.2213,18.1994,18.2213,1200.0
2011-11-02 13:50:00,33.29,33.29,33.17,33.17,800.0,18.2103,18.2103,18.1447,18.1447,800.0
2011-11-02 13:55:00,33.17,33.17,33.17,33.17,0.0,18.1447,18.1447,18.1447,18.1447,0.0
2011-11-02 14:00:00,33.11,33.18,33.04,33.18,1400.0,18.1119,18.1502,18.0736,18.1502,1400.0
2011-11-02 14:05:00,33.19,33.28,33.19,33.28,700.0,18.1556,18.2049,18.1556,18.2049,700.0
2011-11-02 14:10:00,33.24,33.28,33.24,33.28,500.0,18.183,18.2049,18.183,18.2049,500.0
2011-11-02 14:15:00,33.27,33.29,33.27,33.29,400.0,18.1994,18.2103,18.1994,18.2103,400.0
2011-11-02 14:20:00,33.29,33.29,33.23,33.23,600.0,18.2103,18.2103,18.1775,18.1775,600.0
2011-11-02 14:25:00,33.25,33.3,33.25,33.3,400.0,18.1885,18.2158,18.1885,18.2158,400.0
2011-11-02 14:30:00,33.3,33.3,33.3,33.3,100.0,18.2158,18.2158,18.2158,18.2158,100.0
2011-11-02 14:35:00,33.45,33.45,33.39,33.39,1000.0,18.2979,18.2979,18.265,18.265,1000.0
2011-11-02 14:40:00,33.35,33.35,33.28,33.28,400.0,18.2432,18.2432,18.2049,18.2049,400.0
2011-11-02 14:45:00,33.31,33.32,33.31,33.32,500.0,18.2213,18.2267,18.2213,18.2267,500.0
2011-11-02 14:50:00,33.32,33.32,33.31,33.31,600.0,18.2267,18.2267,18.2213,18.2213,600.0
2011-11-02 14:55:00,33.32,33.44,33.32,33.38,1300.0,18.2267,18.2924,18.2267,18.2596,1300.0
2011-11-02 15:00:00,33.4,33.42,33.35,33.4,1300.0,18.2705,18.2814,18.2432,18.2705,1300.0
2011-11-02 15:05:00,33.47,33.55,33.47,33.54,1000.0,18.3088,18.3526,18.3088,18.3471,1000.0
2011-11-02 15:10:00,33.5,33.5,33.38,33.38,1400.0,18.3252,18.3252,18.2596,18.2596,1400.0
2011-11-02 15:15:00,33.37,33.47,33.37,33.45,1600.0,18.2541,18.3088,18.2541,18.2979,1600.0
2011-11-02 15:20:00,33.47,33.51,33.45,33.45,1800.0,18.3088,18.3307,18.2979,18.2979,1800.0
2011-11-02 15:25:00,33.46,33.47,33.3,33.34,3000.0,18.3033,18.3088,18.2158,18.2377,3000.0
2011-11-02 15:30:00,33.37,33.38,33.18,33.22,2300.0,18.2541,18.2596,18.1502,18.172,2300.0
2011-11-02 15:35:00,33.29,33.32,33.23,33.27,3100.0,18.2103,18.2267,18.1775,18.1994,3100.0
2011-11-02 15:40:00,33.28,33.33,33.15,33.25,4300.0,18.2049,18.2322,18.1338,18.1885,4300.0
2011-11-02 15:45:00,33.27,33.27,33.13,33.26,4600.0,18.1994,18.1994,18.1228,18.1939,4600.0
2011-11-02 15:50:00,33.24,33.25,33.17,33.22,3000.0,18.183,18.1885,18.1447,18.172,3000.0
2011-11-02 15:55:00,33.27,33.33,33.26,33.29,17300.0,18.1994,18.2322,18.1939,18.2103,17300.0
2011-11-03 09:30:00,33.73,33.9,33.46,33.71,2900.0,18.451,18.544,18.3033,18.4401,2900.0
2011-11-03 09:35:00,33.71,33.71,33.71,33.71,0.0,18.4401,18.4401,18.4401,18.4401,0.0
2011-11-03 09:40:00,33.51,33.52,33.51,33.52,400.0,18.3307,18.3362,18.3307,18.3362,400.0
2011-11-03 09:45:00,33.52,33.52,33.52,33.52,0.0,18.3362,18.3362,18.3362,18.3362,0.0
2011-11-03 09:50:00,33.49,33.49,33.33,33.33,700.0,18.3197,18.3197,18.2322,18.2322,700.0
2011-11-03 09:55:00,33.34,33.35,33.34,33.35,700.0,18.2377,18.2432,18.2377,18.2432,700.0
2011-11-03 10:00:00,33.38,33.38,33.26,33.26,3700.0,18.2596,18.2596,18.1939,18.1939,3700.0
2011-11-03 10:05:00,33.26,33.26,33.26,33.26,0.0,18.1939,18.1939,18.1939,18.1939,0.0
2011-11-03 10:10:00,33.26,33.3,33.26,33.3,500.0,18.1939,18.2158,18.1939,18.2158,500.0
2011-11-03 10:15:00,33.29,33.36,33.29,33.31,1000.0,18.2103,18.2486,18.2103,18.2213,1000.0
2011-11-03 10:20:00,33.23,33.23,33.23,33.23,200.0,18.1775,18.1775,18.1775,18.1775,200.0
2011-11-03 10:25:00,33.25,33.29,33.24,33.29,300.0,18.1885,18.2103,18.183,18.2103,300.0
2011-11-03 10:30:00,33.42,33.45,33.42,33.43,400.0,18.2814,18.2979,18.2814,18.2869,400.0
2011-11-03 10:35:00,33.3,33.34,33.3,33.34,200.0,18.2158,18.2377,18.2158,18.2377,200.0
2011-11-03 10:40:00,33.32,33.56,33.32,33.56,400.0,18.2267,18.358,18.2267,18.358,400.0
2011-11-03 10:45:00,33.62,33.63,33.61,33.62,700.0,18.3909,18.3963,18.3854,18.3909,700.0
2011-11-03 10:50:00,33.59,33.6,33.46,33.46,5300.0,18.3744,18.3799,18.3033,18.3033,5300.0
2011-11-03 10:55:00,33.44,33.47,33.42,33.47,600.0,18.2924,18.3088,18.2814,18.3088,600.0
2011-11-03 11:00:00,33.46,33.46,33.31,33.31,400.0,18.3033,18.3033,18.2213,18.2213,400.0
2011-11-03 11:05:00,33.36,33.36,33.36,33.36,100.0,18.2486,18.2486,18.2486,18.2486,100.0
2011-11-03 11:10:00,33.4,33.47,33.39,33.47,300.0,18.2705,18.3088,18.265,18.3088,300.0
2011-11-03 11:15:00,33.42,33.45,33.41,33.45,1600.0,18.2814,18.2979,18.276,18.2979,1600.0
2011-11-03 11:20:00,33.49,33.49,33.49,33.49,200.0,18.3197,18.3197,18.3197,18.3197,200.0
2011-11-03 11:25:00,33.5,33.5,33.49,33.49,800.0,18.3252,18.3252,18.3197,18.3197,800.0
2011-11-03 11:30:00,33.49,33.5,33.48,33.5,2700.0,18.3197,18.3252,18.3143,18.3252,2700.0
2011-11-03 11:35:00,33.5,33.5,33.47,33.5,800.0,18.3252,18.3252,18.3088,18.3252,800.0
2011-11-03 11:40:00,33.5,33.5,33.47,33.47,1100.0,18.3252,18.3252,18.3088,18.3088,1100.0
2011-11-03 11:45:00,33.5,33.51,33.5,33.5,300.0,18.3252,18.3307,18.3252,18.3252,300.0
2011-11-03 11:50:00,33.5,33.5,33.5,33.5,0.0,18.3252,18.3252,18.3252,18.3252,0.0
2011-11-03 11:55:00,33.55,33.56,33.54,33.54,400.0,18.3526,18.358,18.3471,18.3471,400.0
2011-11-03 12:00:00,33.56,33.56,33.56,33.56,100.0,18.358,18.358,18.358,18.358,100.0
2011-11-03 12:05:00,33.64,33.66,33.62,33.66,600.0,18.4018,18.4127,18.3909,18.4127,600.0
2011-11-03 12:10:00,33.69,33.71,33.69,33.71,300.0,18.4291,18.4401,18.4291,18.4401,300.0
2011-11-03 12:15:00,33.74,33.81,33.74,33.81,200.0,18.4565,18.4948,18.4565,18.4948,200.0
2011-11-03 12:20:00,33.83,33.83,33.83,33.83,100.0,18.5057,18.5057,18.5057,18.5057,100.0
2011-11-03 12:25:00,33.84,33.85,33.81,33.85,900.0,18.5112,18.5167,18.4948,18.5167,900.0
2011-11-03 12:30:00,33.88,33.88,33.88,33.88,100.0,18.5331,18.5331,18.5331,18.5331,100.0
2011-11-03 12:35:00,33.83,33.83,33.76,33.76,200.0,18.5057,18.5057,18.4674,18.4674,200.0
2011-11-03 12:40:00,33.74,33.74,33.68,33.73,400.0,18.4565,18.4565,18.4237,18.451,400.0
2011-11-03 12:45:00,33.88,34.0,33.88,33.95,400.0,18.5331,18.5987,18.5331,18.5714,400.0
2011-11-03 12:50:00,34.0,34.01,34.0,34.0,300.0,18.5987,18.6042,18.5987,18.5987,300.0
2011-11-03 12:55:00,34.03,34.09,34.03,34.06,2200.0,18.6151,18.648,18.6151,18.6315,2200.0
2011-11-03 13:00:00,34.08,34.08,34.05,34.05,800.0,18.6425,18.6425,18.6261,18.6261,800.0
2011-11-03 13:05:00,34.09,34.1,34.05,34.1,500.0,18.648,18.6534,18.6261,18.6534,500.0
2011-11-03 13:10:00,34.14,34.14,34.1,34.1,1200.0,18.6753,18.6753,18.6534,18.6534,1200.0
2011-11-03 13:15:00,34.12,34.13,34.12,34.13,200.0,18.6644,18.6698,18.6644,18.6698,200.0
2011-11-03 13:20:00,34.13,34.13,34.12,34.12,300.0,18.6698,18.6698,18.6644,18.6644,300.0
2011-11-03 13:25:00,34.08,34.09,34.07,34.08,800.0,18.6425,18.648,18.637,18.6425,800.0
2011-11-03 13:30:00,34.07,34.07,34.07,34.07,100.0,18.637,18.637,18.637,18.637,100.0
2011-11-03 13:35:00,34.09,34.13,34.09,34.12,600.0,18.648,18.6698,18.648,18.6644,600.0
2011-11-03 13:40:00,34.12,34.12,34.11,34.11,600.0,18.6644,18.6644,18.6589,18.6589,600.0
2011-11-03 13:45:00,34.13,34.14,34.13,34.14,2000.0,18.6698,18.6753,18.6698,18.6753,2000.0
2011-11-03 13:50:00,34.14,34.14,34.1,34.1,2000.0,18.6753,18.6753,18.6534,18.6534,2000.0
2011-11-03 13:55:00,34.09,34.1,34.05,34.05,1500.0,18.648,18.6534,18.6261,18.6261,1500.0
2011-11-03 14:00:00,34.04,34.14,34.04,34.14,1100.0,18.6206,18.6753,18.6206,18.6753,1100.0
2011-11-03 14:05:00,34.14,34.14,34.14,34.14,1000.0,18.6753,18.6753,18.6753,18.6753,1000.0
2011-11-03 14:10:00,34.16,34.18,34.13,34.16,1100.0,18.6862,18.6972,18.6698,18.6862,1100.0
2011-11-03 14:15:00,34.18,34.18,34.16,34.18,700.0,18.6972,18.6972,18.6862,18.6972,700.0
2011-11-03 14:20:00,34.18,34.18,34.1,34.13,1200.0,18.6972,18.6972,18.6534,18.6698,1200.0
2011-11-03 14:25:00,34.17,34.19,34.16,34.19,400.0,18.6917,18.7027,18.6862,18.7027,400.0
2011-11-03 14:30:00,34.19,34.2,34.19,34.2,500.0,18.7027,18.7081,18.7027,18.7081,500.0
2011-11-03 14:35:00,34.2,34.2,34.14,34.14,800.0,18.7081,18.7081,18.6753,18.6753,800.0
2011-11-03 14:40:00,34.18,34.22,34.18,34.19,700.0,18.6972,18.7191,18.6972,18.7027,700.0
2011-11-03 14:45:00,34.22,34.23,34.11,34.14,1900.0,18.7191,18.7245,18.6589,18.6753,1900.0
2011-11-03 14:50:00,34.11,34.11,34.05,34.05,1600.0,18.6589,18.6589,18.6261,18.6261,1600.0
2011-11-03 14:55:00,34.05,34.09,34.05,34.05,1300.0,18.6261,18.648,18.6261,18.6261,1300.0
2011-11-03 15:00:00,34.05,34.2,34.05,34.15,1500.0,18.6261,18.7081,18.6261,18.6808,1500.0
2011-11-03 15:05:00,34.16,34.2,34.12,34.12,900.0,18.6862,18.7081,18.6644,18.6644,900.0
2011-11-03 15:10:00,34.17,34.17,34.03,34.07,3400.0,18.6917,18.6917,18.6151,18.637,3400.0
2011-11-03 15:15:00,34.08,34.11,34.04,34.07,1000.0,18.6425,18.6589,18.6206,18.637,1000.0
2011-11-03 15:20:00,34.08,34.08,34.01,34.07,2100.0,18.6425,18.6425,18.6042,18.637,2100.0
2011-11-03 15:25:00,34.05,34.07,34.01,34.01,2200.0,18.6261,18.637,18.6042,18.6042,2200.0
2011-11-03 15:30:00,34.02,34.07,34.01,34.01,3200.0,18.6097,18.637,18.6042,18.6042,3200.0
2011-11-03 15:35:00,34.02,34.03,33.99,33.99,1600.0,18.6097,18.6151,18.5933,18.5933,1600.0
2011-11-03 15:40:00,34.01,34.03,33.98,34.01,1800.0,18.6042,18.6151,18.5878,18.6042,1800.0
2011-11-03 15:45:00,34.02,34.04,33.98,34.02,2300.0,18.6097,18.6206,18.5878,18.6097,2300.0
2011-11-03 15:50:00,34.05,34.12,34.0,34.0,3300.0,18.6261,18.6644,18.5987,18.5987,3300.0
2011-11-03 15:55:00,34.06,34.14,33.99,33.99,22300.0,18.6315,18.6753,18.5933,18.5933,22300.0
2011-11-04 09:30:00,33.93,33.93,33.93,33.93,2300.0,18.5604,18.5604,18.5604,18.5604,2300.0
2011-11-04 09:35:00,34.05,34.11,34.05,34.11,300.0,18.6261,18.6589,18.6261,18.6589,300.0
2011-11-04 09:40:00,34.05,34.05,34.05,34.05,100.0,18.6261,18.6261,18.6261,18.6261,100.0
2011-11-04 09:45:00,34.05,34.05,34.05,34.05,0.0,18.6261,18.6261,18.6261,18.6261,0.0
2011-11-04 09:50:00,34.02,34.04,33.93,33.93,1100.0,18.6097,18.6206,18.5604,18.5604,1100.0
2011-11-04 09:55:00,33.93,33.93,33.93,33.93,0.0,18.5604,18.5604,18.5604,18.5604,0.0
2011-11-04 10:00:00,33.92,33.96,33.92,33.96,200.0,18.555,18.5768,18.555,18.5768,200.0
2011-11-04 10:05:00,33.95,33.95,33.95,33.95,100.0,18.5714,18.5714,18.5714,18.5714,100.0
2011-11-04 10:10:00,33.93,33.93,33.93,33.93,200.0,18.5604,18.5604,18.5604,18.5604,200.0
2011-11-04 10:15:00,33.87,33.88,33.86,33.88,1200.0,18.5276,18.5331,18.5221,18.5331,1200.0
2011-11-04 10:20:00,33.86,33.86,33.76,33.76,1600.0,18.5221,18.5221,18.4674,18.4674,1600.0
2011-11-04 10:25:00,33.77,33.77,33.59,33.59,500.0,18.4729,18.4729,18.3744,18.3744,500.0
2011-11-04 10:30:00,33.67,33.67,33.65,33.65,200.0,18.4182,18.4182,18.4073,18.4073,200.0
2011-11-04 10:35:00,33.64,33.64,33.53,33.53,700.0,18.4018,18.4018,18.3416,18.3416,700.0
2011-11-04 10:40:00,33.53,33.53,33.53,33.53,0.0,18.3416,18.3416,18.3416,18.3416,0.0
2011-11-04 10:45:00,33.46,33.51,33.46,33.51,500.0,18.3033,18.3307,18.3033,18.3307,500.0
2011-11-04 10:50:00,33.51,33.51,33.51,33.51,0.0,18.3307,18.3307,18.3307,18.3307,0.0
2011-11-04 10:55:00,33.53,33.53,33.39,33.39,500.0,18.3416,18.3416,18.265,18.265,500.0
2011-11-04 11:00:00,33.39,33.39,33.39,33.39,0.0,18.265,18.265,18.265,18.265,0.0
2011-11-04 11:05:00,33.43,33.45,33.43,33.44,1000.0,18.2869,18.2979,18.2869,18.2924,1000.0
2011-11-04 11:10:00,33.44,33.44,33.44,33.44,0.0,18.2924,18.2924,18.2924,18.2924,0.0
2011-11-04 11:15:00,33.46,33.47,33.43,33.43,1000.0,18.3033,18.3088,18.2869,18.2869,1000.0
2011-11-04 11:20:00,33.37,33.41,33.37,33.41,400.0,18.2541,18.276,18.2541,18.276,400.0
2011-11-04 11:25:00,33.39,33.43,33.3,33.33,1800.0,18.265,18.2869,18.2158,18.2322,1800.0
2011-11-04 11:30:00,33.33,33.33,33.33,33.33,0.0,18.2322,18.2322,18.2322,18.2322,0.0
2011-11-04 11:35:00,33.26,33.38,33.26,33.38,3100.0,18.1939,18.2596,18.1939,18.2596,3100.0
2011-11-04 11:40:00,33.39,33.45,33.39,33.45,900.0,18.265,18.2979,18.265,18.2979,900.0
2011-11-04 11:45:00,33.44,33.51,33.44,33.51,600.0,18.2924,18.3307,18.2924,18.3307,600.0
2011-11-04 11:50:00,33.51,33.51,33.51,33.51,0.0,18.3307,18.3307,18.3307,18.3307,0.0
2011-11-04 11:55:00,33.53,33.53,33.53,33.53,100.0,18.3416,18.3416,18.3416,18.3416,100.0
2011-11-04 12:00:00,33.53,33.53,33.53,33.53,200.0,18.3416,18.3416,18.3416,18.3416,200.0
2011-11-04 12:05:00,33.62,33.62,33.62,33.62,100.0,18.3909,18.3909,18.3909,18.3909,100.0
2011-11-04 12:10:00,33.61,33.65,33.61,33.65,300.0,18.3854,18.4073,18.3854,18.4073,300.0
2011-11-04 12:15:00,33.63,33.63,33.63,33.63,100.0,18.3963,18.3963,18.3963,18.3963,100.0
2011-11-04 12:20:00,33.63,33.67,33.63,33.67,500.0,18.3963,18.4182,18.3963,18.4182,500.0
2011-11-04 12:25:00,33.67,33.67,33.67,33.67,100.0,18.4182,18.4182,18.4182,18.4182,100.0
2011-11-04 12:30:00,33.64,33.64,33.63,33.63,700.0,18.4018,18.4018,18.3963,18.3963,700.0
2011-11-04 12:35:00,33.58,33.58,33.55,33.55,600.0,18.369,18.369,18.3526,18.3526,600.0
2011-11-04 12:40:00,33.57,33.6,33.48,33.48,1400.0,18.3635,18.3799,18.3143,18.3143,1400.0
2011-11-04 12:45:00,33.43,33.43,33.43,33.43,200.0,18.2869,18.2869,18.2869,18.2869,200.0
2011-11-04 12:50:00,33.47,33.47,33.47,33.47,200.0,18.3088,18.3088,18.3088,18.3088,200.0
2011-11-04 12:55:00,33.46,33.49,33.46,33.49,400.0,18.3033,18.3197,18.3033,18.3197,400.0
2011-11-04 13:00:00,33.49,33.49,33.49,33.49,0.0,18.3197,18.3197,18.3197,18.3197,0.0
2011-11-04 13:05:00,33.58,33.58,33.56,33.56,400.0,18.369,18.369,18.358,18.358,400.0
2011-11-04 13:10:00,33.58,33.64,33.58,33.64,400.0,18.369,18.4018,18.369,18.4018,400.0
2011-11-04 13:15:00,33.69,33.72,33.69,33.71,400.0,18.4291,18.4456,18.4291,18.4401,400.0
2011-11-04 13:20:00,33.71,33.71,33.71,33.71,0.0,18.4401,18.4401,18.4401,18.4401,0.0
2011-11-04 13:25:00,33.7,33.75,33.7,33.73,500.0,18.4346,18.462,18.4346,18.451,500.0
2011-11-04 13:30:00,33.73,33.73,33.73,33.73,0.0,18.451,18.451,18.451,18.451,0.0
2011-11-04 13:35:00,33.71,33.71,33.69,33.71,300.0,18.4401,18.4401,18.4291,18.4401,300.0
2011-11-04 13:40:00,33.71,33.74,33.71,33.74,300.0,18.4401,18.4565,18.4401,18.4565,300.0
2011-11-04 13:45:00,33.76,33.82,33.76,33.82,200.0,18.4674,18.5003,18.4674,18.5003,200.0
2011-11-04 13:50:00,33.81,33.88,33.81,33.88,500.0,18.4948,18.5331,18.4948,18.5331,500.0
2011-11-04 13:55:00,33.84,33.84,33.83,33.83,600.0,18.5112,18.5112,18.5057,18.5057,600.0
2011-11-04 14:00:00,33.83,33.83,33.83,33.83,0.0,18.5057,18.5057,18.5057,18.5057,0.0
2011-11-04 14:05:00,33.77,33.81,33.77,33.81,700.0,18.4729,18.4948,18.4729,18.4948,700.0
2011-11-04 14:10:00,33.78,33.85,33.78,33.85,1500.0,18.4784,18.5167,18.4784,18.5167,1500.0
2011-11-04 14:15:00,33.85,33.85,33.85,33.85,0.0,18.5167,18.5167,18.5167,18.5167,0.0
2011-11-04 14:20:00,33.9,33.96,33.9,33.96,400.0,18.544,18.5768,18.544,18.5768,400.0
2011-11-04 14:25:00,33.96,33.96,33.96,33.96,0.0,18.5768,18.5768,18.5768,18.5768,0.0
2011-11-04 14:30:00,33.97,33.97,33.92,33.95,300.0,18.5823,18.5823,18.555,18.5714,300.0
2011-11-04 14:35:00,33.92,33.93,33.92,33.93,500.0,18.555,18.5604,18.555,18.5604,500.0
2011-11-04 14:40:00,33.81,33.81,33.81,33.81,300.0,18.4948,18.4948,18.4948,18.4948,300.0
2011-11-04 14:45:00,33.84,33.91,33.84,33.89,1100.0,18.5112,18.5495,18.5112,18.5385,1100.0
2011-11-04 14:50:00,33.89,33.96,33.89,33.93,1600.0,18.5385,18.5768,18.5385,18.5604,1600.0
2011-11-04 14:55:00,33.93,33.93,33.93,33.93,200.0,18.5604,18.5604,18.5604,18.5604,200.0
2011-11-04 15:00:00,33.9,33.95,33.85,33.85,2600.0,18.544,18.5714,18.5167,18.5167,2600.0
2011-11-04 15:05:00,33.85,33.85,33.85,33.85,0.0,18.5167,18.5167,18.5167,18.5167,0.0
2011-11-04 15:10:00,33.71,33.79,33.71,33.79,400.0,18.4401,18.4838,18.4401,18.4838,400.0
2011-11-04 15:15:00,33.82,33.82,33.81,33.81,500.0,18.5003,18.5003,18.4948,18.4948,500.0
2011-11-04 15:20:00,33.8,33.8,33.72,33.75,1000.0,18.4893,18.4893,18.4456,18.462,1000.0
2011-11-04 15:25:00,33.76,33.78,33.74,33.75,2400.0,18.4674,18.4784,18.4565,18.462,2400.0
2011-11-04 15:30:00,33.74,33.75,33.71,33.74,1600.0,18.4565,18.462,18.4401,18.4565,1600.0
2011-11-04 15:35:00,33.75,33.75,33.71,33.74,1000.0,18.462,18.462,18.4401,18.4565,1000.0
2011-11-04 15:40:00,33.74,33.84,33.74,33.84,9100.0,18.4565,18.5112,18.4565,18.5112,9100.0
2011-11-04 15:45:00,33.91,34.28,33.91,34.28,4600.0,18.5495,18.7519,18.5495,18.7519,4600.0
2011-11-04 15:50:00,34.25,34.31,34.12,34.27,3700.0,18.7355,18.7683,18.6644,18.7464,3700.0
2011-11-04 15:55:00,34.28,34.29,34.2,34.22,8900.0,18.7519,18.7574,18.7081,18.7191,8900.0
2011-11-07 09:30:00,34.5,34.5,34.0,34.0,2600.0,18.8722,18.8722,18.5987,18.5987,2600.0
2011-11-07 09:35:00,34.05,34.05,33.87,33.87,900.0,18.6261,18.6261,18.5276,18.5276,900.0
2011-11-07 09:40:00,33.89,33.89,33.88,33.88,200.0,18.5385,18.5385,18.5331,18.5331,200.0
2011-11-07 09:45:00,33.91,33.91,33.91,33.91,200.0,18.5495,18.5495,18.5495,18.5495,200.0
2011-11-07 09:50:00,33.95,33.95,33.95,33.95,100.0,18.5714,18.5714,18.5714,18.5714,100.0
2011-11-07 09:55:00,33.96,34.02,33.96,34.02,1400.0,18.5768,18.6097,18.5768,18.6097,1400.0
2011-11-07 10:00:00,34.02,34.02,34.02,34.02,0.0,18.6097,18.6097,18.6097,18.6097,0.0
2011-11-07 10:05:00,34.05,34.1,34.03,34.03,600.0,18.6261,18.6534,18.6151,18.6151,600.0
2011-11-07 10:10:00,34.03,34.03,34.03,34.03,0.0,18.6151,18.6151,18.6151,18.6151,0.0
2011-11-07 10:15:00,34.1,34.1,34.03,34.05,800.0,18.6534,18.6534,18.6151,18.6261,800.0
2011-11-07 10:20:00,34.04,34.05,34.03,34.03,1700.0,18.6206,18.6261,18.6151,18.6151,1700.0
2011-11-07 10:25:00,34.03,34.04,34.03,34.04,300.0,18.6151,18.6206,18.6151,18.6206,300.0
2011-11-07 10:30:00,34.04,34.09,34.03,34.09,2100.0,18.6206,18.648,18.6151,18.648,2100.0
2011-11-07 10:35:00,34.12,34.12,34.03,34.04,600.0,18.6644,18.6644,18.6151,18.6206,600.0
2011-11-07 10:40:00,34.03,34.05,33.87,33.87,1400.0,18.6151,18.6261,18.5276,18.5276,1400.0
2011-11-07 10:45:00,33.87,33.88,33.68,33.73,2000.0,18.5276,18.5331,18.4237,18.451,2000.0
2011-11-07 10:50:00,33.71,33.71,33.65,33.65,300.0,18.4401,18.4401,18.4073,18.4073,300.0
2011-11-07 10:55:00,33.64,33.64,33.54,33.62,400.0,18.4018,18.4018,18.3471,18.3909,400.0
2011-11-07 11:00:00,33.54,33.59,33.53,33.59,1100.0,18.3471,18.3744,18.3416,18.3744,1100.0
2011-11-07 11:05:00,33.54,33.6,33.53,33.54,1100.0,18.3471,18.3799,18.3416,18.3471,1100.0
2011-11-07 11:10:00,33.5,33.54,33.49,33.54,800.0,18.3252,18.3471,18.3197,18.3471,800.0
2011-11-07 11:15:00,33.54,33.54,33.54,33.54,0.0,18.3471,18.3471,18.3471,18.3471,0.0
2011-11-07 11:20:00,33.55,33.65,33.55,33.64,2100.0,18.3526,18.4073,18.3526,18.4018,2100.0
2011-11-07 11:25:00,33.59,33.59,33.58,33.58,1000.0,18.3744,18.3744,18.369,18.369,1000.0
2011-11-07 11:30:00,33.58,33.58,33.58,33.58,0.0,18.369,18.369,18.369,18.369,0.0
2011-11-07 11:35:00,33.57,33.64,33.57,33.64,1000.0,18.3635,18.4018,18.3635,18.4018,1000.0
2011-11-07 11:40:00,33.61,33.62,33.56,33.61,3200.0,18.3854,18.3909,18.358,18.3854,3200.0
2011-11-07 11:45:00,33.66,33.66,33.66,33.66,300.0,18.4127,18.4127,18.4127,18.4127,300.0
2011-11-07 11:50:00,33.68,33.68,33.68,33.68,200.0,18.4237,18.4237,18.4237,18.4237,200.0
2011-11-07 11:55:00,33.63,33.63,33.63,33.63,200.0,18.3963,18.3963,18.3963,18.3963,200.0
2011-11-07 12:00:00,33.6,33.65,33.6,33.65,1600.0,18.3799,18.4073,18.3799,18.4073,1600.0
2011-11-07 12:05:00,33.65,33.68,33.65,33.68,300.0,18.4073,18.4237,18.4073,18.4237,300.0
2011-11-07 12:10:00,33.66,33.7,33.66,33.69,1000.0,18.4127,18.4346,18.4127,18.4291,1000.0
2011-11-07 12:15:00,33.67,33.71,33.64,33.66,3300.0,18.4182,18.4401,18.4018,18.4127,3300.0
2011-11-07 12:20:00,33.64,33.68,33.64,33.68,800.0,18.4018,18.4237,18.4018,18.4237,800.0
2011-11-07 12:25:00,33.7,33.73,33.7,33.7,900.0,18.4346,18.451,18.4346,18.4346,900.0
2011-11-07 12:30:00,33.69,33.69,33.69,33.69,200.0,18.4291,18.4291,18.4291,18.4291,200.0
2011-11-07 12:35:00,33.69,33.69,33.69,33.69,0.0,18.4291,18.4291,18.4291,18.4291,0.0
2011-11-07 12:40:00,33.7,33.71,33.7,33.71,700.0,18.4346,18.4401,18.4346,18.4401,700.0
2011-11-07 12:45:00,33.71,33.71,33.71,33.71,0.0,18.4401,18.4401,18.4401,18.4401,0.0
2011-11-07 12:50:00,33.7,33.73,33.7,33.72,1200.0,18.4346,18.451,18.4346,18.4456,1200.0
2011-11-07 12:55:00,33.74,33.76,33.74,33.76,1000.0,18.4565,18.4674,18.4565,18.4674,1000.0
2011-11-07 13:00:00,33.72,33.72,33.72,33.72,100.0,18.4456,18.4456,18.4456,18.4456,100.0
2011-11-07 13:05:00,33.74,33.75,33.74,33.74,400.0,18.4565,18.462,18.4565,18.4565,400.0
2011-11-07 13:10:00,33.75,33.75,33.75,33.75,300.0,18.462,18.462,18.462,18.462,300.0
2011-11-07 13:15:00,33.75,33.75,33.75,33.75,0.0,18.462,18.462,18.462,18.462,0.0
2011-11-07 13:20:00,33.73,33.73,33.73,33.73,100.0,18.451,18.451,18.451,18.451,100.0
2011-11-07 13:25:00,33.71,33.76,33.71,33.76,500.0,18.4401,18.4674,18.4401,18.4674,500.0
2011-11-07 13:30:00,33.76,33.76,33.76,33.76,0.0,18.4674,18.4674,18.4674,18.4674,0.0
2011-11-07 13:35:00,33.71,33.71,33.6,33.6,1900.0,18.4401,18.4401,18.3799,18.3799,1900.0
2011-11-07 13:40:00,33.56,33.56,33.48,33.48,400.0,18.358,18.358,18.3143,18.3143,400.0
2011-11-07 13:45:00,33.48,33.48,33.48,33.48,0.0,18.3143,18.3143,18.3143,18.3143,0.0
2011-11-07 13:50:00,33.4,33.46,33.37,33.46,2000.0,18.2705,18.3033,18.2541,18.3033,2000.0
2011-11-07 13:55:00,33.46,33.5,33.46,33.48,500.0,18.3033,18.3252,18.3033,18.3143,500.0
2011-11-07 14:00:00,33.55,33.63,33.55,33.63,1100.0,18.3526,18.3963,18.3526,18.3963,1100.0
2011-11-07 14:05:00,33.63,33.63,33.63,33.63,0.0,18.3963,18.3963,18.3963,18.3963,0.0
2011-11-07 14:10:00,33.63,33.63,33.63,33.63,100.0,18.3963,18.3963,18.3963,18.3963,100.0
2011-11-07 14:15:00,33.62,33.73,33.62,33.73,800.0,18.3909,18.451,18.3909,18.451,800.0
2011-11-07 14:20:00,33.66,33.79,33.56,33.79,2900.0,18.4127,18.4838,18.358,18.4838,2900.0
2011-11-07 14:25:00,33.76,33.76,33.76,33.76,300.0,18.4674,18.4674,18.4674,18.4674,300.0
2011-11-07 14:30:00,33.77,33.82,33.77,33.82,600.0,18.4729,18.5003,18.4729,18.5003,600.0
2011-11-07 14:35:00,33.84,33.85,33.83,33.85,400.0,18.5112,18.5167,18.5057,18.5167,400.0
2011-11-07 14:40:00,33.86,33.91,33.86,33.91,400.0,18.5221,18.5495,18.5221,18.5495,400.0
2011-11-07 14:45:00,33.94,34.01,33.9,34.01,800.0,18.5659,18.6042,18.544,18.6042,800.0
2011-11-07 14:50:00,34.01,34.18,34.01,34.18,1700.0,18.6042,18.6972,18.6042,18.6972,1700.0
2011-11-07 14:55:00,34.18,34.31,34.16,34.25,6800.0,18.6972,18.7683,18.6862,18.7355,6800.0
2011-11-07 15:00:00,34.25,34.29,34.25,34.29,2300.0,18.7355,18.7574,18.7355,18.7574,2300.0
2011-11-07 15:05:00,34.28,34.3,34.25,34.3,2700.0,18.7519,18.7628,18.7355,18.7628,2700.0
2011-11-07 15:10:00,34.31,34.41,34.25,34.37,6500.0,18.7683,18.823,18.7355,18.8011,6500.0
2011-11-07 15:15:00,34.36,34.4,34.3,34.3,5500.0,18.7956,18.8175,18.7628,18.7628,5500.0
2011-11-07 15:20:00,34.3,34.35,34.25,34.3,3900.0,18.7628,18.7902,18.7355,18.7628,3900.0
2011-11-07 15:25:00,34.31,34.31,34.08,34.08,8700.0,18.7683,18.7683,18.6425,18.6425,8700.0
2011-11-07 15:30:00,34.08,34.19,34.02,34.17,3100.0,18.6425,18.7027,18.6097,18.6917,3100.0
2011-11-07 15:35:00,34.15,34.19,34.09,34.17,3300.0,18.6808,18.7027,18.648,18.6917,3300.0
2011-11-07 15:40:00,34.22,34.23,34.11,34.11,3500.0,18.7191,18.7245,18.6589,18.6589,3500.0
2011-11-07 15:45:00,34.12,34.22,34.12,34.18,6100.0,18.6644,18.7191,18.6644,18.6972,6100.0
2011-11-07 15:50:00,34.21,34.33,34.19,34.25,6600.0,18.7136,18.7792,18.7027,18.7355,6600.0
2011-11-07 15:55:00,34.25,34.33,34.24,34.24,15900.0,18.7355,18.7792,18.73,18.73,15900.0
2011-11-08 09:30:00,34.5,34.53,34.22,34.27,9100.0,18.8722,18.8886,18.7191,18.7464,9100.0
2011-11-08 09:35:00,34.27,34.31,34.07,34.14,4600.0,18.7464,18.7683,18.637,18.6753,4600.0
2011-11-08 09:40:00,34.09,34.14,34.09,34.1,800.0,18.648,18.6753,18.648,18.6534,800.0
2011-11-08 09:45:00,34.14,34.14,34.12,34.12,1400.0,18.6753,18.6753,18.6644,18.6644,1400.0
2011-11-08 09:50:00,34.1,34.15,34.06,34.06,1400.0,18.6534,18.6808,18.6315,18.6315,1400.0
2011-11-08 09:55:00,34.14,34.14,34.02,34.08,2700.0,18.6753,18.6753,18.6097,18.6425,2700.0
2011-11-08 10:00:00,34.15,34.15,34.15,34.15,200.0,18.6808,18.6808,18.6808,18.6808,200.0
2011-11-08 10:05:00,34.15,34.15,34.05,34.05,6600.0,18.6808,18.6808,18.6261,18.6261,6600.0
2011-11-08 10:10:00,34.08,34.11,33.96,34.01,3200.0,18.6425,18.6589,18.5768,18.6042,3200.0
2011-11-08 10:15:00,34.01,34.09,34.0,34.07,1600.0,18.6042,18.648,18.5987,18.637,1600.0
2011-11-08 10:20:00,34.08,34.08,34.03,34.07,1200.0,18.6425,18.6425,18.6151,18.637,1200.0
2011-11-08 10:25:00,33.93,33.94,33.76,33.78,1400.0,18.5604,18.5659,18.4674,18.4784,1400.0
2011-11-08 10:30:00,33.81,33.95,33.81,33.91,1500.0,18.4948,18.5714,18.4948,18.5495,1500.0
2011-11-08 10:35:00,33.92,33.99,33.9,33.99,2500.0,18.555,18.5933,18.544,18.5933,2500.0
2011-11-08 10:40:00,33.99,33.99,33.94,33.97,2500.0,18.5933,18.5933,18.5659,18.5823,2500.0
2011-11-08 10:45:00,33.96,34.0,33.94,34.0,2000.0,18.5768,18.5987,18.5659,18.5987,2000.0
2011-11-08 10:50:00,33.97,34.06,33.94,33.98,3200.0,18.5823,18.6315,18.5659,18.5878,3200.0
2011-11-08 10:55:00,34.0,34.04,34.0,34.04,1100.0,18.5987,18.6206,18.5987,18.6206,1100.0
2011-11-08 11:00:00,33.99,33.99,33.95,33.97,1500.0,18.5933,18.5933,18.5714,18.5823,1500.0
2011-11-08 11:05:00,33.96,33.97,33.8,33.84,4800.0,18.5768,18.5823,18.4893,18.5112,4800.0
2011-11-08 11:10:00,33.81,33.85,33.79,33.79,3700.0,18.4948,18.5167,18.4838,18.4838,3700.0
2011-11-08 11:15:00,33.83,33.84,33.78,33.84,3200.0,18.5057,18.5112,18.4784,18.5112,3200.0
2011-11-08 11:20:00,33.88,33.94,33.83,33.92,2000.0,18.5331,18.5659,18.5057,18.555,2000.0
2011-11-08 11:25:00,33.95,33.97,33.95,33.95,900.0,18.5714,18.5823,18.5714,18.5714,900.0
2011-11-08 11:30:00,33.99,33.99,33.95,33.97,3300.0,18.5933,18.5933,18.5714,18.5823,3300.0
2011-11-08 11:35:00,33.95,33.99,33.95,33.98,1200.0,18.5714,18.5933,18.5714,18.5878,1200.0
2011-11-08 11:40:00,33.97,33.97,33.97,33.97,200.0,18.5823,18.5823,18.5823,18.5823,200.0
2011-11-08 11:45:00,33.98,33.98,33.98,33.98,600.0,18.5878,18.5878,18.5878,18.5878,600.0
2011-11-08 11:50:00,34.04,34.09,33.96,33.97,2100.0,18.6206,18.648,18.5768,18.5823,2100.0
2011-11-08 11:55:00,33.97,33.97,33.9,33.94,5600.0,18.5823,18.5823,18.544,18.5659,5600.0
2011-11-08 12:00:00,33.97,33.98,33.94,33.98,800.0,18.5823,18.5878,18.5659,18.5878,800.0
2011-11-08 12:05:00,34.05,34.06,34.05,34.06,500.0,18.6261,18.6315,18.6261,18.6315,500.0
2011-11-08 12:10:00,34.08,34.12,34.08,34.12,200.0,18.6425,18.6644,18.6425,18.6644,200.0
2011-11-08 12:15:00,34.13,34.14,34.09,34.14,700.0,18.6698,18.6753,18.648,18.6753,700.0
2011-11-08 12:20:00,34.11,34.11,34.11,34.11,300.0,18.6589,18.6589,18.6589,18.6589,300.0
2011-11-08 12:25:00,34.09,34.11,34.09,34.09,1200.0,18.648,18.6589,18.648,18.648,1200.0
2011-11-08 12:30:00,34.12,34.12,34.11,34.11,700.0,18.6644,18.6644,18.6589,18.6589,700.0
2011-11-08 12:35:00,34.12,34.18,34.12,34.18,1000.0,18.6644,18.6972,18.6644,18.6972,1000.0
2011-11-08 12:40:00,34.17,34.17,34.17,34.17,100.0,18.6917,18.6917,18.6917,18.6917,100.0
2011-11-08 12:45:00,34.18,34.18,34.17,34.17,200.0,18.6972,18.6972,18.6917,18.6917,200.0
2011-11-08 12:50:00,34.12,34.12,34.12,34.12,100.0,18.6644,18.6644,18.6644,18.6644,100.0
2011-11-08 12:55:00,34.12,34.12,34.12,34.12,300.0,18.6644,18.6644,18.6644,18.6644,300.0
2011-11-08 13:00:00,34.18,34.27,34.18,34.24,1800.0,18.6972,18.7464,18.6972,18.73,1800.0
2011-11-08 13:05:00,34.2,34.2,34.17,34.18,4000.0,18.7081,18.7081,18.6917,18.6972,4000.0
2011-11-08 13:10:00,34.13,34.16,34.09,34.13,16300.0,18.6698,18.6862,18.648,18.6698,16300.0
2011-11-08 13:15:00,34.13,34.21,34.11,34.14,13900.0,18.6698,18.7136,18.6589,18.6753,13900.0
2011-11-08 13:20:00,34.14,34.17,34.13,34.16,4500.0,18.6753,18.6917,18.6698,18.6862,4500.0
2011-11-08 13:25:00,34.16,34.26,34.16,34.18,10400.0,18.6862,18.7409,18.6862,18.6972,10400.0
2011-11-08 13:30:00,34.15,34.16,34.11,34.12,2700.0,18.6808,18.6862,18.6589,18.6644,2700.0
2011-11-08 13:35:00,34.12,34.18,34.12,34.18,700.0,18.6644,18.6972,18.6644,18.6972,700.0
2011-11-08 13:40:00,34.18,34.18,34.18,34.18,0.0,18.6972,18.6972,18.6972,18.6972,0.0
2011-11-08 13:45:00,34.28,34.38,34.28,34.38,1400.0,18.7519,18.8066,18.7519,18.8066,1400.0
2011-11-08 13:50:00,34.38,34.43,34.38,34.4,1400.0,18.8066,18.8339,18.8066,18.8175,1400.0
2011-11-08 13:55:00,34.41,34.44,34.38,34.38,1700.0,18.823,18.8394,18.8066,18.8066,1700.0
2011-11-08 14:00:00,34.39,34.42,34.35,34.37,1600.0,18.8121,18.8285,18.7902,18.8011,1600.0
2011-11-08 14:05:00,34.3,34.3,34.3,34.3,100.0,18.7628,18.7628,18.7628,18.7628,100.0
2011-11-08 14:10:00,34.31,34.42,34.31,34.42,1300.0,18.7683,18.8285,18.7683,18.8285,1300.0
2011-11-08 14:15:00,34.42,34.46,34.42,34.46,800.0,18.8285,18.8504,18.8285,18.8504,800.0
2011-11-08 14:20:00,34.41,34.46,34.38,34.46,1300.0,18.823,18.8504,18.8066,18.8504,1300.0
2011-11-08 14:25:00,34.5,34.59,34.5,34.55,2400.0,18.8722,18.9215,18.8722,18.8996,2400.0
2011-11-08 14:30:00,34.53,34.62,34.53,34.57,12300.0,18.8886,18.9379,18.8886,18.9105,12300.0
2011-11-08 14:35:00,34.6,34.6,34.52,34.55,3600.0,18.9269,18.9269,18.8832,18.8996,3600.0
2011-11-08 14:40:00,34.58,34.6,34.4,34.6,7400.0,18.916,18.9269,18.8175,18.9269,7400.0
2011-11-08 14:45:00,34.6,34.64,34.57,34.64,900.0,18.9269,18.9488,18.9105,18.9488,900.0
2011-11-08 14:50:00,34.64,34.66,34.6,34.61,3500.0,18.9488,18.9598,18.9269,18.9324,3500.0
2011-11-08 14:55:00,34.62,34.68,34.62,34.64,900.0,18.9379,18.9707,18.9379,18.9488,900.0
2011-11-08 15:00:00,34.66,34.73,34.66,34.73,1100.0,18.9598,18.998,18.9598,18.998,1100.0
2011-11-08 15:05:00,34.73,34.79,34.73,34.79,1100.0,18.998,19.0309,18.998,19.0309,1100.0
2011-11-08 15:10:00,34.8,34.8,34.76,34.76,2200.0,19.0363,19.0363,19.0145,19.0145,2200.0
2011-11-08 15:15:00,34.77,34.79,34.77,34.79,1800.0,19.0199,19.0309,19.0199,19.0309,1800.0
2011-11-08 15:20:00,34.8,34.8,34.75,34.75,2500.0,19.0363,19.0363,19.009,19.009,2500.0
2011-11-08 15:25:00,34.75,34.76,34.72,34.72,2200.0,19.009,19.0145,18.9926,18.9926,2200.0
2011-11-08 15:30:00,34.75,34.87,34.75,34.87,2500.0,19.009,19.0746,19.009,19.0746,2500.0
2011-11-08 15:35:00,34.86,34.92,34.83,34.92,5000.0,19.0692,19.102,19.0527,19.102,5000.0
2011-11-08 15:40:00,34.92,34.94,34.9,34.91,2600.0,19.102,19.1129,19.091,19.0965,2600.0
2011-11-08 15:45:00,34.91,34.91,34.89,34.9,3000.0,19.0965,19.0965,19.0856,19.091,3000.0
2011-11-08 15:50:00,34.9,34.92,34.88,34.89,3000.0,19.091,19.102,19.0801,19.0856,3000.0
2011-11-08 15:55:00,34.89,34.91,34.84,34.84,6800.0,19.0856,19.0965,19.0582,19.0582,6800.0
2011-11-09 09:30:00,34.16,34.16,34.11,34.11,2200.0,18.6862,18.6862,18.6589,18.6589,2200.0
2011-11-09 09:35:00,34.12,34.13,34.12,34.13,400.0,18.6644,18.6698,18.6644,18.6698,400.0
2011-11-09 09:40:00,34.13,34.14,34.07,34.07,700.0,18.6698,18.6753,18.637,18.637,700.0
2011-11-09 09:45:00,34.07,34.1,34.06,34.06,400.0,18.637,18.6534,18.6315,18.6315,400.0
2011-11-09 09:50:00,34.07,34.1,34.05,34.08,900.0,18.637,18.6534,18.6261,18.6425,900.0
2011-11-09 09:55:00,34.05,34.05,33.96,33.99,3800.0,18.6261,18.6261,18.5768,18.5933,3800.0
2011-11-09 10:00:00,33.99,33.99,33.89,33.95,1100.0,18.5933,18.5933,18.5385,18.5714,1100.0
2011-11-09 10:05:00,33.93,33.95,33.93,33.94,600.0,18.5604,18.5714,18.5604,18.5659,600.0
2011-11-09 10:10:00,34.02,34.05,34.02,34.05,2000.0,18.6097,18.6261,18.6097,18.6261,2000.0
2011-11-09 10:15:00,34.01,34.04,33.91,33.91,1200.0,18.6042,18.6206,18.5495,18.5495,1200.0
2011-11-09 10:20:00,33.92,33.92,33.87,33.91,900.0,18.555,18.555,18.5276,18.5495,900.0
2011-11-09 10:25:00,33.94,33.94,33.94,33.94,100.0,18.5659,18.5659,18.5659,18.5659,100.0
2011-11-09 10:30:00,33.82,33.9,33.82,33.9,500.0,18.5003,18.544,18.5003,18.544,500.0
2011-11-09 10:35:00,33.93,33.93,33.88,33.88,800.0,18.5604,18.5604,18.5331,18.5331,800.0
2011-11-09 10:40:00,33.88,33.89,33.88,33.89,400.0,18.5331,18.5385,18.5331,18.5385,400.0
2011-11-09 10:45:00,33.89,34.0,33.89,34.0,1000.0,18.5385,18.5987,18.5385,18.5987,1000.0
2011-11-09 10:50:00,34.08,34.08,34.08,34.08,200.0,18.6425,18.6425,18.6425,18.6425,200.0
2011-11-09 10:55:00,34.06,34.06,34.06,34.06,100.0,18.6315,18.6315,18.6315,18.6315,100.0
2011-11-09 11:00:00,34.06,34.06,33.93,33.93,1000.0,18.6315,18.6315,18.5604,18.5604,1000.0
2011-11-09 11:05:00,33.93,33.94,33.91,33.91,600.0,18.5604,18.5659,18.5495,18.5495,600.0
2011-11-09 11:10:00,33.94,33.98,33.94,33.98,200.0,18.5659,18.5878,18.5659,18.5878,200.0
2011-11-09 11:15:00,34.02,34.05,34.02,34.05,300.0,18.6097,18.6261,18.6097,18.6261,300.0
2011-11-09 11:20:00,34.06,34.09,34.02,34.02,400.0,18.6315,18.648,18.6097,18.6097,400.0
2011-11-09 11:25:00,33.99,33.99,33.89,33.89,1000.0,18.5933,18.5933,18.5385,18.5385,1000.0
2011-11-09 11:30:00,33.86,33.86,33.8,33.84,2900.0,18.5221,18.5221,18.4893,18.5112,2900.0
2011-11-09 11:35:00,33.87,33.94,33.87,33.94,700.0,18.5276,18.5659,18.5276,18.5659,700.0
2011-11-09 11:40:00,33.88,33.88,33.82,33.82,1300.0,18.5331,18.5331,18.5003,18.5003,1300.0
2011-11-09 11:45:00,33.85,33.86,33.85,33.86,700.0,18.5167,18.5221,18.5167,18.5221,700.0
2011-11-09 11:50:00,33.88,33.88,33.87,33.88,700.0,18.5331,18.5331,18.5276,18.5331,700.0
2011-11-09 11:55:00,33.9,33.9,33.87,33.87,1200.0,18.544,18.544,18.5276,18.5276,1200.0
2011-11-09 12:00:00,33.85,33.85,33.8,33.83,1700.0,18.5167,18.5167,18.4893,18.5057,1700.0
2011-11-09 12:05:00,33.8,33.87,33.79,33.87,1100.0,18.4893,18.5276,18.4838,18.5276,1100.0
2011-11-09 12:10:00,33.82,33.88,33.82,33.88,200.0,18.5003,18.5331,18.5003,18.5331,200.0
2011-11-09 12:15:00,33.86,33.88,33.79,33.82,600.0,18.5221,18.5331,18.4838,18.5003,600.0
2011-11-09 12:20:00,33.82,33.84,33.8,33.84,900.0,18.5003,18.5112,18.4893,18.5112,900.0
2011-11-09 12:25:00,33.82,33.82,33.71,33.74,1900.0,18.5003,18.5003,18.4401,18.4565,1900.0
2011-11-09 12:30:00,33.73,33.76,33.73,33.76,900.0,18.451,18.4674,18.451,18.4674,900.0
2011-11-09 12:35:00,33.86,33.86,33.86,33.86,100.0,18.5221,18.5221,18.5221,18.5221,100.0
2011-11-09 12:40:00,33.84,33.84,33.82,33.82,800.0,18.5112,18.5112,18.5003,18.5003,800.0
2011-11-09 12:45:00,33.78,33.87,33.78,33.87,800.0,18.4784,18.5276,18.4784,18.5276,800.0
2011-11-09 12:50:00,33.92,33.92,33.91,33.91,500.0,18.555,18.555,18.5495,18.5495,500.0
2011-11-09 12:55:00,33.91,34.01,33.91,34.01,200.0,18.5495,18.6042,18.5495,18.6042,200.0
2011-11-09 13:00:00,33.98,33.98,33.95,33.95,200.0,18.5878,18.5878,18.5714,18.5714,200.0
2011-11-09 13:05:00,33.94,33.95,33.87,33.87,1300.0,18.5659,18.5714,18.5276,18.5276,1300.0
2011-11-09 13:10:00,33.85,33.85,33.85,33.85,100.0,18.5167,18.5167,18.5167,18.5167,100.0
2011-11-09 13:15:00,33.77,33.77,33.68,33.69,1100.0,18.4729,18.4729,18.4237,18.4291,1100.0
2011-11-09 13:20:00,33.68,33.68,33.63,33.63,1200.0,18.4237,18.4237,18.3963,18.3963,1200.0
2011-11-09 13:25:00,33.62,33.78,33.61,33.78,2700.0,18.3909,18.4784,18.3854,18.4784,2700.0
2011-11-09 13:30:00,33.77,33.78,33.73,33.73,800.0,18.4729,18.4784,18.451,18.451,800.0
2011-11-09 13:35:00,33.77,33.77,33.72,33.72,400.0,18.4729,18.4729,18.4456,18.4456,400.0
2011-11-09 13:40:00,33.72,33.72,33.61,33.61,700.0,18.4456,18.4456,18.3854,18.3854,700.0
2011-11-09 13:45:00,33.61,33.64,33.52,33.58,1000.0,18.3854,18.4018,18.3362,18.369,1000.0
2011-11-09 13:50:00,33.58,33.68,33.56,33.68,3800.0,18.369,18.4237,18.358,18.4237,3800.0
2011-11-09 13:55:00,33.65,33.65,33.56,33.63,800.0,18.4073,18.4073,18.358,18.3963,800.0
2011-11-09 14:00:00,33.57,33.58,33.45,33.46,1700.0,18.3635,18.369,18.2979,18.3033,1700.0
2011-11-09 14:05:00,33.41,33.41,33.26,33.26,1000.0,18.276,18.276,18.1939,18.1939,1000.0
2011-11-09 14:10:00,33.27,33.35,33.23,33.35,1100.0,18.1994,18.2432,18.1775,18.2432,1100.0
2011-11-09 14:15:00,33.34,33.34,33.26,33.26,700.0,18.2377,18.2377,18.1939,18.1939,700.0
2011-11-09 14:20:00,33.25,33.27,33.18,33.19,2800.0,18.1885,18.1994,18.1502,18.1556,2800.0
2011-11-09 14:25:00,33.15,33.33,33.12,33.33,1600.0,18.1338,18.2322,18.1173,18.2322,1600.0
2011-11-09 14:30:00,33.32,33.32,33.2,33.25,1100.0,18.2267,18.2267,18.1611,18.1885,1100.0
2011-11-09 14:35:00,33.35,33.35,33.32,33.32,700.0,18.2432,18.2432,18.2267,18.2267,700.0
2011-11-09 14:40:00,33.35,33.36,33.28,33.36,800.0,18.2432,18.2486,18.2049,18.2486,800.0
2011-11-09 14:45:00,33.35,33.36,33.34,33.36,800.0,18.2432,18.2486,18.2377,18.2486,800.0
2011-11-09 14:50:00,33.38,33.4,33.38,33.4,800.0,18.2596,18.2705,18.2596,18.2705,800.0
2011-11-09 14:55:00,33.43,33.44,33.4,33.4,1100.0,18.2869,18.2924,18.2705,18.2705,1100.0
2011-11-09 15:00:00,33.4,33.4,33.34,33.35,1800.0,18.2705,18.2705,18.2377,18.2432,1800.0
2011-11-09 15:05:00,33.28,33.31,33.26,33.26,1200.0,18.2049,18.2213,18.1939,18.1939,1200.0
2011-11-09 15:10:00,33.24,33.24,33.04,33.04,2000.0,18.183,18.183,18.0736,18.0736,2000.0
2011-11-09 15:15:00,33.02,33.18,33.02,33.15,1400.0,18.0626,18.1502,18.0626,18.1338,1400.0
2011-11-09 15:20:00,33.18,33.25,33.18,33.25,900.0,18.1502,18.1885,18.1502,18.1885,900.0
2011-11-09 15:25:00,33.23,33.26,33.1,33.14,2000.0,18.1775,18.1939,18.1064,18.1283,2000.0
2011-11-09 15:30:00,33.15,33.15,33.03,33.03,1900.0,18.1338,18.1338,18.0681,18.0681,1900.0
2011-11-09 15:35:00,33.02,33.1,32.98,32.98,7100.0,18.0626,18.1064,18.0408,18.0408,7100.0
2011-11-09 15:40:00,32.96,33.07,32.92,32.93,3600.0,18.0298,18.09,18.0079,18.0134,3600.0
2011-11-09 15:45:00,32.96,33.08,32.92,32.97,6700.0,18.0298,18.0955,18.0079,18.0353,6700.0
2011-11-09 15:50:00,32.97,33.02,32.93,33.0,9500.0,18.0353,18.0626,18.0134,18.0517,9500.0
2011-11-09 15:55:00,33.02,33.13,32.97,33.05,14200.0,18.0626,18.1228,18.0353,18.0791,14200.0
2011-11-10 09:30:00,33.56,33.56,33.26,33.36,2900.0,18.358,18.358,18.1939,18.2486,2900.0
2011-11-10 09:35:00,33.35,33.35,33.31,33.31,200.0,18.2432,18.2432,18.2213,18.2213,200.0
2011-11-10 09:40:00,33.33,33.67,33.33,33.58,2000.0,18.2322,18.4182,18.2322,18.369,2000.0
2011-11-10 09:45:00,33.62,33.68,33.62,33.67,500.0,18.3909,18.4237,18.3909,18.4182,500.0
2011-11-10 09:50:00,33.68,33.69,33.64,33.66,3100.0,18.4237,18.4291,18.4018,18.4127,3100.0
2011-11-10 09:55:00,33.64,33.64,33.5,33.5,1600.0,18.4018,18.4018,18.3252,18.3252,1600.0
2011-11-10 10:00:00,33.51,33.53,33.44,33.45,1200.0,18.3307,18.3416,18.2924,18.2979,1200.0
2011-11-10 10:05:00,33.4,33.53,33.4,33.53,900.0,18.2705,18.3416,18.2705,18.3416,900.0
2011-11-10 10:10:00,33.51,33.51,33.44,33.46,1000.0,18.3307,18.3307,18.2924,18.3033,1000.0
2011-11-10 10:15:00,33.42,33.42,33.33,33.33,700.0,18.2814,18.2814,18.2322,18.2322,700.0
2011-11-10 10:20:00,33.26,33.26,33.18,33.18,700.0,18.1939,18.1939,18.1502,18.1502,700.0
2011-11-10 10:25:00,33.2,33.24,33.1,33.24,2200.0,18.1611,18.183,18.1064,18.183,2200.0
2011-11-10 10:30:00,33.23,33.23,32.93,32.94,4200.0,18.1775,18.1775,18.0134,18.0189,4200.0
2011-11-10 10:35:00,32.94,33.05,32.94,33.05,1300.0,18.0189,18.0791,18.0189,18.0791,1300.0
2011-11-10 10:40:00,33.07,33.08,33.07,33.08,500.0,18.09,18.0955,18.09,18.0955,500.0
2011-11-10 10:45:00,33.07,33.07,33.04,33.07,600.0,18.09,18.09,18.0736,18.09,600.0
2011-11-10 10:50:00,33.07,33.16,33.07,33.16,1500.0,18.09,18.1392,18.09,18.1392,1500.0
2011-11-10 10:55:00,33.17,33.24,33.16,33.16,1800.0,18.1447,18.183,18.1392,18.1392,1800.0
2011-11-10 11:00:00,33.18,33.31,33.17,33.31,1500.0,18.1502,18.2213,18.1447,18.2213,1500.0
2011-11-10 11:05:00,33.32,33.36,33.32,33.36,400.0,18.2267,18.2486,18.2267,18.2486,400.0
2011-11-10 11:10:00,33.36,33.43,33.36,33.41,1600.0,18.2486,18.2869,18.2486,18.276,1600.0
2011-11-10 11:15:00,33.41,33.41,33.4,33.4,600.0,18.276,18.276,18.2705,18.2705,600.0
2011-11-10 11:20:00,33.38,33.42,33.3,33.36,6500.0,18.2596,18.2814,18.2158,18.2486,6500.0
2011-11-10 11:25:00,33.42,33.48,33.42,33.43,600.0,18.2814,18.3143,18.2814,18.2869,600.0
2011-11-10 11:30:00,33.38,33.54,33.37,33.47,5800.0,18.2596,18.3471,18.2541,18.3088,5800.0
2011-11-10 11:35:00,33.57,33.57,33.51,33.54,4200.0,18.3635,18.3635,18.3307,18.3471,4200.0
2011-11-10 11:40:00,33.58,33.81,33.56,33.8,1100.0,18.369,18.4948,18.358,18.4893,1100.0
2011-11-10 11:45:00,33.81,33.91,33.81,33.91,3800.0,18.4948,18.5495,18.4948,18.5495,3800.0
2011-11-10 11:50:00,33.98,34.04,33.98,34.04,1400.0,18.5878,18.6206,18.5878,18.6206,1400.0
2011-11-10 11:55:00,34.03,34.03,34.03,34.03,100.0,18.6151,18.6151,18.6151,18.6151,100.0
2011-11-10 12:00:00,34.0,34.03,33.97,34.03,2500.0,18.5987,18.6151,18.5823,18.6151,2500.0
2011-11-10 12:05:00,34.1,34.1,34.02,34.02,1300.0,18.6534,18.6534,18.6097,18.6097,1300.0
2011-11-10 12:10:00,33.98,34.0,33.96,33.96,2500.0,18.5878,18.5987,18.5768,18.5768,2500.0
2011-11-10 12:15:00,33.91,33.91,33.87,33.87,200.0,18.5495,18.5495,18.5276,18.5276,200.0
2011-11-10 12:20:00,33.85,33.88,33.85,33.88,600.0,18.5167,18.5331,18.5167,18.5331,600.0
2011-11-10 12:25:00,33.82,33.85,33.82,33.85,1000.0,18.5003,18.5167,18.5003,18.5167,1000.0
2011-11-10 12:30:00,33.84,33.86,33.68,33.73,8300.0,18.5112,18.5221,18.4237,18.451,8300.0
2011-11-10 12:35:00,33.7,33.7,33.66,33.69,800.0,18.4346,18.4346,18.4127,18.4291,800.0
2011-11-10 12:40:00,33.89,33.89,33.89,33.89,100.0,18.5385,18.5385,18.5385,18.5385,100.0
2011-11-10 12:45:00,33.89,33.9,33.85,33.9,800.0,18.5385,18.544,18.5167,18.544,800.0
2011-11-10 12:50:00,33.91,34.05,33.91,34.01,1300.0,18.5495,18.6261,18.5495,18.6042,1300.0
2011-11-10 12:55:00,34.01,34.01,34.01,34.01,0.0,18.6042,18.6042,18.6042,18.6042,0.0
2011-11-10 13:00:00,34.1,34.17,34.06,34.17,700.0,18.6534,18.6917,18.6315,18.6917,700.0
2011-11-10 13:05:00,34.12,34.12,34.12,34.12,100.0,18.6644,18.6644,18.6644,18.6644,100.0
2011-11-10 13:10:00,34.1,34.18,34.1,34.15,1800.0,18.6534,18.6972,18.6534,18.6808,1800.0
2011-11-10 13:15:00,34.17,34.17,34.12,34.14,1800.0,18.6917,18.6917,18.6644,18.6753,1800.0
2011-11-10 13:20:00,34.14,34.16,34.14,34.16,500.0,18.6753,18.6862,18.6753,18.6862,500.0
2011-11-10 13:25:00,34.11,34.11,34.07,34.09,600.0,18.6589,18.6589,18.637,18.648,600.0
2011-11-10 13:30:00,34.1,34.1,34.04,34.09,1200.0,18.6534,18.6534,18.6206,18.648,1200.0
2011-11-10 13:35:00,34.05,34.05,34.0,34.0,200.0,18.6261,18.6261,18.5987,18.5987,200.0
2011-11-10 13:40:00,34.0,34.05,34.0,34.02,1100.0,18.5987,18.6261,18.5987,18.6097,1100.0
2011-11-10 13:45:00,34.0,34.0,33.95,33.95,800.0,18.5987,18.5987,18.5714,18.5714,800.0
2011-11-10 13:50:00,33.92,33.94,33.92,33.94,900.0,18.555,18.5659,18.555,18.5659,900.0
2011-11-10 13:55:00,33.94,33.97,33.94,33.97,500.0,18.5659,18.5823,18.5659,18.5823,500.0
2011-11-10 14:00:00,33.97,33.97,33.9,33.91,1400.0,18.5823,18.5823,18.544,18.5495,1400.0
2011-11-10 14:05:00,33.89,33.9,33.86,33.86,1500.0,18.5385,18.544,18.5221,18.5221,1500.0
2011-11-10 14:10:00,33.95,33.97,33.95,33.95,500.0,18.5714,18.5823,18.5714,18.5714,500.0
2011-11-10 14:15:00,33.94,34.02,33.94,34.02,1700.0,18.5659,18.6097,18.5659,18.6097,1700.0
2011-11-10 14:20:00,33.98,33.99,33.93,33.99,1100.0,18.5878,18.5933,18.5604,18.5933,1100.0
2011-11-10 14:25:00,33.99,33.99,33.89,33.89,400.0,18.5933,18.5933,18.5385,18.5385,400.0
2011-11-10 14:30:00,33.91,33.95,33.89,33.95,1100.0,18.5495,18.5714,18.5385,18.5714,1100.0
2011-11-10 14:35:00,33.94,33.94,33.91,33.91,600.0,18.5659,18.5659,18.5495,18.5495,600.0
2011-11-10 14:40:00,33.86,33.99,33.86,33.98,1600.0,18.5221,18.5933,18.5221,18.5878,1600.0
2011-11-10 14:45:00,34.01,34.01,33.97,33.97,500.0,18.6042,18.6042,18.5823,18.5823,500.0
2011-11-10 14:50:00,33.97,33.97,33.95,33.95,600.0,18.5823,18.5823,18.5714,18.5714,600.0
2011-11-10 14:55:00,33.96,33.96,33.86,33.86,500.0,18.5768,18.5768,18.5221,18.5221,500.0
2011-11-10 15:00:00,33.83,33.91,33.82,33.91,2000.0,18.5057,18.5495,18.5003,18.5495,2000.0
2011-11-10 15:05:00,33.9,34.02,33.9,33.98,1800.0,18.544,18.6097,18.544,18.5878,1800.0
2011-11-10 15:10:00,33.98,33.98,33.95,33.98,1300.0,18.5878,18.5878,18.5714,18.5878,1300.0
2011-11-10 15:15:00,33.98,34.03,33.92,33.95,3000.0,18.5878,18.6151,18.555,18.5714,3000.0
2011-11-10 15:20:00,33.95,33.95,33.86,33.94,1700.0,18.5714,18.5714,18.5221,18.5659,1700.0
2011-11-10 15:25:00,33.95,34.14,33.95,34.13,3000.0,18.5714,18.6753,18.5714,18.6698,3000.0
2011-11-10 15:30:00,34.09,34.12,33.99,34.01,3100.0,18.648,18.6644,18.5933,18.6042,3100.0
2011-11-10 15:35:00,34.04,34.05,33.95,33.95,2800.0,18.6206,18.6261,18.5714,18.5714,2800.0
2011-11-10 15:40:00,33.94,34.04,33.9,34.0,3100.0,18.5659,18.6206,18.544,18.5987,3100.0
2011-11-10 15:45:00,34.02,34.16,34.02,34.15,5200.0,18.6097,18.6862,18.6097,18.6808,5200.0
2011-11-10 15:50:00,34.13,34.18,34.1,34.17,2900.0,18.6698,18.6972,18.6534,18.6917,2900.0
2011-11-10 15:55:00,34.16,34.16,34.11,34.11,3200.0,18.6862,18.6862,18.6589,18.6589,3200.0
2011-11-11 09:30:00,34.51,34.82,34.51,34.69,3900.0,18.8777,19.0473,18.8777,18.9762,3900.0
2011-11-11 09:35:00,34.79,34.8,34.79,34.8,200.0,19.0309,19.0363,19.0309,19.0363,200.0
2011-11-11 09:40:00,34.87,34.95,34.87,34.95,800.0,19.0746,19.1184,19.0746,19.1184,800.0
2011-11-11 09:45:00,34.91,34.93,34.79,34.79,1200.0,19.0965,19.1075,19.0309,19.0309,1200.0
2011-11-11 09:50:00,34.51,34.55,34.5,34.52,1500.0,18.8777,18.8996,18.8722,18.8832,1500.0
2011-11-11 09:55:00,34.54,34.72,34.48,34.58,2500.0,18.8941,18.9926,18.8613,18.916,2500.0
2011-11-11 10:00:00,34.6,34.72,34.58,34.72,1800.0,18.9269,18.9926,18.916,18.9926,1800.0
2011-11-11 10:05:00,34.77,34.82,34.7,34.7,900.0,19.0199,19.0473,18.9816,18.9816,900.0
2011-11-11 10:10:00,34.67,34.68,34.41,34.41,2100.0,18.9652,18.9707,18.823,18.823,2100.0
2011-11-11 10:15:00,34.38,34.38,34.35,34.36,1400.0,18.8066,18.8066,18.7902,18.7956,1400.0
2011-11-11 10:20:00,34.37,34.5,34.37,34.5,4800.0,18.8011,18.8722,18.8011,18.8722,4800.0
2011-11-11 10:25:00,34.56,34.68,34.56,34.68,1800.0,18.9051,18.9707,18.9051,18.9707,1800.0
2011-11-11 10:30:00,34.74,34.85,34.74,34.85,600.0,19.0035,19.0637,19.0035,19.0637,600.0
2011-11-11 10:35:00,34.83,34.83,34.83,34.83,100.0,19.0527,19.0527,19.0527,19.0527,100.0
2011-11-11 10:40:00,34.8,34.82,34.8,34.82,1500.0,19.0363,19.0473,19.0363,19.0473,1500.0
2011-11-11 10:45:00,34.81,34.82,34.77,34.77,1600.0,19.0418,19.0473,19.0199,19.0199,1600.0
2011-11-11 10:50:00,34.77,34.77,34.72,34.72,500.0,19.0199,19.0199,18.9926,18.9926,500.0
2011-11-11 10:55:00,34.75,34.8,34.73,34.75,1500.0,19.009,19.0363,18.998,19.009,1500.0
2011-11-11 11:00:00,34.69,34.69,34.65,34.66,700.0,18.9762,18.9762,18.9543,18.9598,700.0
2011-11-11 11:05:00,34.66,34.77,34.66,34.77,1800.0,18.9598,19.0199,18.9598,19.0199,1800.0
2011-11-11 11:10:00,34.76,34.77,34.72,34.75,1100.0,19.0145,19.0199,18.9926,19.009,1100.0
2011-11-11 11:15:00,34.72,34.75,34.67,34.74,1400.0,18.9926,19.009,18.9652,19.0035,1400.0
2011-11-11 11:20:00,34.73,34.75,34.73,34.75,600.0,18.998,19.009,18.998,19.009,600.0
2011-11-11 11:25:00,34.74,34.74,34.69,34.7,600.0,19.0035,19.0035,18.9762,18.9816,600.0
2011-11-11 11:30:00,34.67,34.67,34.55,34.55,800.0,18.9652,18.9652,18.8996,18.8996,800.0
2011-11-11 11:35:00,34.56,34.57,34.54,34.54,900.0,18.9051,18.9105,18.8941,18.8941,900.0
2011-11-11 11:40:00,34.52,34.54,34.52,34.54,300.0,18.8832,18.8941,18.8832,18.8941,300.0
2011-11-11 11:45:00,34.57,34.57,34.57,34.57,600.0,18.9105,18.9105,18.9105,18.9105,600.0
2011-11-11 11:50:00,34.47,34.47,34.46,34.46,400.0,18.8558,18.8558,18.8504,18.8504,400.0
2011-11-11 11:55:00,34.43,34.43,34.38,34.38,600.0,18.8339,18.8339,18.8066,18.8066,600.0
2011-11-11 12:00:00,34.3,34.3,34.27,34.27,800.0,18.7628,18.7628,18.7464,18.7464,800.0
2011-11-11 12:05:00,34.28,34.35,34.28,34.35,1200.0,18.7519,18.7902,18.7519,18.7902,1200.0
2011-11-11 12:10:00,34.35,34.35,34.35,34.35,100.0,18.7902,18.7902,18.7902,18.7902,100.0
2011-11-11 12:15:00,34.32,34.32,34.28,34.28,700.0,18.7738,18.7738,18.7519,18.7519,700.0
2011-11-11 12:20:00,34.27,34.29,34.25,34.29,700.0,18.7464,18.7574,18.7355,18.7574,700.0
2011-11-11 12:25:00,34.27,34.27,34.18,34.18,500.0,18.7464,18.7464,18.6972,18.6972,500.0
2011-11-11 12:30:00,34.21,34.21,34.21,34.21,600.0,18.7136,18.7136,18.7136,18.7136,600.0
2011-11-11 12:35:00,34.18,34.2,34.18,34.2,300.0,18.6972,18.7081,18.6972,18.7081,300.0
2011-11-11 12:40:00,34.2,34.21,34.18,34.2,1500.0,18.7081,18.7136,18.6972,18.7081,1500.0
2011-11-11 12:45:00,34.22,34.22,34.21,34.22,400.0,18.7191,18.7191,18.7136,18.7191,400.0
2011-11-11 12:50:00,34.2,34.21,34.13,34.13,1200.0,18.7081,18.7136,18.6698,18.6698,1200.0
2011-11-11 12:55:00,34.1,34.14,34.09,34.14,600.0,18.6534,18.6753,18.648,18.6753,600.0
2011-11-11 13:00:00,34.19,34.19,34.16,34.19,800.0,18.7027,18.7027,18.6862,18.7027,800.0
2011-11-11 13:05:00,34.19,34.19,34.19,34.19,0.0,18.7027,18.7027,18.7027,18.7027,0.0
2011-11-11 13:10:00,34.27,34.29,34.27,34.28,800.0,18.7464,18.7574,18.7464,18.7519,800.0
2011-11-11 13:15:00,34.23,34.23,34.2,34.2,600.0,18.7245,18.7245,18.7081,18.7081,600.0
2011-11-11 13:20:00,34.16,34.16,34.13,34.13,600.0,18.6862,18.6862,18.6698,18.6698,600.0
2011-11-11 13:25:00,34.12,34.12,34.06,34.06,600.0,18.6644,18.6644,18.6315,18.6315,600.0
2011-11-11 13:30:00,34.09,34.09,34.02,34.02,1200.0,18.648,18.648,18.6097,18.6097,1200.0
2011-11-11 13:35:00,33.98,34.02,33.98,34.02,200.0,18.5878,18.6097,18.5878,18.6097,200.0
2011-11-11 13:40:00,34.03,34.03,34.02,34.02,400.0,18.6151,18.6151,18.6097,18.6097,400.0
2011-11-11 13:45:00,34.01,34.03,34.01,34.03,600.0,18.6042,18.6151,18.6042,18.6151,600.0
2011-11-11 13:50:00,34.02,34.02,34.0,34.0,800.0,18.6097,18.6097,18.5987,18.5987,800.0
2011-11-11 13:55:00,34.0,34.0,33.96,33.98,1000.0,18.5987,18.5987,18.5768,18.5878,1000.0
2011-11-11 14:00:00,34.01,34.01,34.0,34.0,400.0,18.6042,18.6042,18.5987,18.5987,400.0
2011-11-11 14:05:00,34.01,34.01,34.0,34.0,600.0,18.6042,18.6042,18.5987,18.5987,600.0
2011-11-11 14:10:00,34.01,34.03,34.0,34.0,600.0,18.6042,18.6151,18.5987,18.5987,600.0
2011-11-11 14:15:00,34.0,34.01,33.99,33.99,500.0,18.5987,18.6042,18.5933,18.5933,500.0
2011-11-11 14:20:00,33.98,33.98,33.95,33.95,200.0,18.5878,18.5878,18.5714,18.5714,200.0
2011-11-11 14:25:00,33.86,33.91,33.86,33.91,600.0,18.5221,18.5495,18.5221,18.5495,600.0
2011-11-11 14:30:00,33.91,33.96,33.91,33.96,400.0,18.5495,18.5768,18.5495,18.5768,400.0
2011-11-11 14:35:00,33.96,34.01,33.96,34.01,300.0,18.5768,18.6042,18.5768,18.6042,300.0
2011-11-11 14:40:00,34.03,34.03,33.97,33.97,800.0,18.6151,18.6151,18.5823,18.5823,800.0
2011-11-11 14:45:00,33.98,33.98,33.98,33.98,100.0,18.5878,18.5878,18.5878,18.5878,100.0
2011-11-11 14:50:00,34.01,34.01,33.99,33.99,300.0,18.6042,18.6042,18.5933,18.5933,300.0
2011-11-11 14:55:00,33.98,33.98,33.9,33.91,1300.0,18.5878,18.5878,18.544,18.5495,1300.0
2011-11-11 15:00:00,33.9,33.91,33.89,33.89,400.0,18.544,18.5495,18.5385,18.5385,400.0
2011-11-11 15:05:00,33.87,33.87,33.78,33.78,800.0,18.5276,18.5276,18.4784,18.4784,800.0
2011-11-11 15:10:00,33.77,33.77,33.77,33.77,300.0,18.4729,18.4729,18.4729,18.4729,300.0
2011-11-11 15:15:00,33.77,33.8,33.73,33.8,3000.0,18.4729,18.4893,18.451,18.4893,3000.0
2011-11-11 15:20:00,33.82,33.83,33.81,33.81,600.0,18.5003,18.5057,18.4948,18.4948,600.0
2011-11-11 15:25:00,33.8,33.81,33.78,33.8,1100.0,18.4893,18.4948,18.4784,18.4893,1100.0
2011-11-11 15:30:00,33.78,33.78,33.75,33.75,1700.0,18.4784,18.4784,18.462,18.462,1700.0
2011-11-11 15:35:00,33.73,33.78,33.73,33.78,1800.0,18.451,18.4784,18.451,18.4784,1800.0
2011-11-11 15:40:00,33.77,33.82,33.75,33.79,5100.0,18.4729,18.5003,18.462,18.4838,5100.0
2011-11-11 15:45:00,33.8,33.83,33.79,33.83,2400.0,18.4893,18.5057,18.4838,18.5057,2400.0
2011-11-11 15:50:00,33.83,33.88,33.81,33.86,3200.0,18.5057,18.5331,18.4948,18.5221,3200.0
2011-11-11 15:55:00,33.88,33.93,33.82,33.87,10100.0,18.5331,18.5604,18.5003,18.5276,10100.0
2011-11-14 09:30:00,33.76,33.76,33.51,33.64,2000.0,18.4674,18.4674,18.3307,18.4018,2000.0
2011-11-14 09:35:00,33.73,33.77,33.73,33.77,300.0,18.451,18.4729,18.451,18.4729,300.0
2011-11-14 09:40:00,33.8,33.8,33.8,33.8,200.0,18.4893,18.4893,18.4893,18.4893,200.0
2011-11-14 09:45:00,33.75,33.75,33.69,33.69,500.0,18.462,18.462,18.4291,18.4291,500.0
2011-11-14 09:50:00,33.7,33.7,33.56,33.63,5600.0,18.4346,18.4346,18.358,18.3963,5600.0
2011-11-14 09:55:00,33.6,33.6,33.59,33.59,1700.0,18.3799,18.3799,18.3744,18.3744,1700.0
2011-11-14 10:00:00,33.55,33.71,33.55,33.71,1900.0,18.3526,18.4401,18.3526,18.4401,1900.0
2011-11-14 10:05:00,33.71,33.76,33.71,33.76,300.0,18.4401,18.4674,18.4401,18.4674,300.0
2011-11-14 10:10:00,33.77,33.77,33.77,33.77,100.0,18.4729,18.4729,18.4729,18.4729,100.0
2011-11-14 10:15:00,33.8,33.82,33.8,33.82,300.0,18.4893,18.5003,18.4893,18.5003,300.0
2011-11-14 10:20:00,33.8,33.8,33.79,33.79,800.0,18.4893,18.4893,18.4838,18.4838,800.0
2011-11-14 10:25:00,33.85,33.85,33.82,33.83,600.0,18.5167,18.5167,18.5003,18.5057,600.0
2011-11-14 10:30:00,33.83,33.87,33.83,33.87,1800.0,18.5057,18.5276,18.5057,18.5276,1800.0
2011-11-14 10:35:00,33.86,33.89,33.82,33.82,800.0,18.5221,18.5385,18.5003,18.5003,800.0
2011-11-14 10:40:00,33.79,33.93,33.79,33.86,1300.0,18.4838,18.5604,18.4838,18.5221,1300.0
2011-11-14 10:45:00,33.9,33.92,33.9,33.92,300.0,18.544,18.555,18.544,18.555,300.0
2011-11-14 10:50:00,33.88,34.02,33.88,34.02,1400.0,18.5331,18.6097,18.5331,18.6097,1400.0
2011-11-14 10:55:00,34.1,34.13,34.1,34.13,500.0,18.6534,18.6698,18.6534,18.6698,500.0
2011-11-14 11:00:00,34.12,34.15,34.09,34.15,300.0,18.6644,18.6808,18.648,18.6808,300.0
2011-11-14 11:05:00,34.15,34.15,34.15,34.15,0.0,18.6808,18.6808,18.6808,18.6808,0.0
2011-11-14 11:10:00,34.13,34.2,34.1,34.18,1000.0,18.6698,18.7081,18.6534,18.6972,1000.0
2011-11-14 11:15:00,34.16,34.2,34.16,34.2,400.0,18.6862,18.7081,18.6862,18.7081,400.0
2011-11-14 11:20:00,34.25,34.32,34.25,34.31,700.0,18.7355,18.7738,18.7355,18.7683,700.0
2011-11-14 11:25:00,34.31,34.32,34.26,34.32,500.0,18.7683,18.7738,18.7409,18.7738,500.0
2011-11-14 11:30:00,34.23,34.34,34.23,34.34,300.0,18.7245,18.7847,18.7245,18.7847,300.0
2011-11-14 11:35:00,34.35,34.43,34.35,34.43,400.0,18.7902,18.8339,18.7902,18.8339,400.0
2011-11-14 11:40:00,34.37,34.44,34.37,34.39,400.0,18.8011,18.8394,18.8011,18.8121,400.0
2011-11-14 11:45:00,34.35,34.35,34.35,34.35,100.0,18.7902,18.7902,18.7902,18.7902,100.0
2011-11-14 11:50:00,34.35,34.35,34.25,34.25,400.0,18.7902,18.7902,18.7355,18.7355,400.0
2011-11-14 11:55:00,34.25,34.3,34.25,34.3,200.0,18.7355,18.7628,18.7355,18.7628,200.0
2011-11-14 12:00:00,34.26,34.27,34.26,34.27,200.0,18.7409,18.7464,18.7409,18.7464,200.0
2011-11-14 12:05:00,34.25,34.27,34.22,34.27,500.0,18.7355,18.7464,18.7191,18.7464,500.0
2011-11-14 12:10:00,34.27,34.3,34.27,34.3,200.0,18.7464,18.7628,18.7464,18.7628,200.0
2011-11-14 12:15:00,34.29,34.29,34.13,34.13,700.0,18.7574,18.7574,18.6698,18.6698,700.0
2011-11-14 12:20:00,34.19,34.19,34.09,34.09,300.0,18.7027,18.7027,18.648,18.648,300.0
2011-11-14 12:25:00,34.12,34.12,34.1,34.1,300.0,18.6644,18.6644,18.6534,18.6534,300.0
2011-11-14 12:30:00,34.11,34.11,34.11,34.11,100.0,18.6589,18.6589,18.6589,18.6589,100.0
2011-11-14 12:35:00,34.06,34.06,34.04,34.04,600.0,18.6315,18.6315,18.6206,18.6206,600.0
2011-11-14 12:40:00,34.05,34.07,34.04,34.06,400.0,18.6261,18.637,18.6206,18.6315,400.0
2011-11-14 12:45:00,34.12,34.12,34.12,34.12,100.0,18.6644,18.6644,18.6644,18.6644,100.0
2011-11-14 12:50:00,34.1,34.14,34.1,34.14,500.0,18.6534,18.6753,18.6534,18.6753,500.0
2011-11-14 12:55:00,34.12,34.14,34.12,34.12,700.0,18.6644,18.6753,18.6644,18.6644,700.0
2011-11-14 13:00:00,34.18,34.18,34.18,34.18,500.0,18.6972,18.6972,18.6972,18.6972,500.0
2011-11-14 13:05:00,34.12,34.12,34.1,34.1,300.0,18.6644,18.6644,18.6534,18.6534,300.0
2011-11-14 13:10:00,34.13,34.13,34.13,34.13,100.0,18.6698,18.6698,18.6698,18.6698,100.0
2011-11-14 13:15:00,34.11,34.11,34.11,34.11,200.0,18.6589,18.6589,18.6589,18.6589,200.0
2011-11-14 13:20:00,34.11,34.11,34.11,34.11,0.0,18.6589,18.6589,18.6589,18.6589,0.0
2011-11-14 13:25:00,34.13,34.2,34.13,34.2,500.0,18.6698,18.7081,18.6698,18.7081,500.0
2011-11-14 13:30:00,34.2,34.2,34.13,34.17,400.0,18.7081,18.7081,18.6698,18.6917,400.0
2011-11-14 13:35:00,34.26,34.26,34.26,34.26,100.0,18.7409,18.7409,18.7409,18.7409,100.0
2011-11-14 13:40:00,34.21,34.27,34.19,34.22,600.0,18.7136,18.7464,18.7027,18.7191,600.0
2011-11-14 13:45:00,34.24,34.24,34.24,34.24,100.0,18.73,18.73,18.73,18.73,100.0
2011-11-14 13:50:00,34.27,34.27,34.22,34.22,200.0,18.7464,18.7464,18.7191,18.7191,200.0
2011-11-14 13:55:00,34.23,34.27,34.23,34.25,300.0,18.7245,18.7464,18.7245,18.7355,300.0
2011-11-14 14:00:00,34.28,34.3,34.27,34.29,2100.0,18.7519,18.7628,18.7464,18.7574,2100.0
2011-11-14 14:05:00,34.27,34.28,34.27,34.28,400.0,18.7464,18.7519,18.7464,18.7519,400.0
2011-11-14 14:10:00,34.26,34.26,34.24,34.26,900.0,18.7409,18.7409,18.73,18.7409,900.0
2011-11-14 14:15:00,34.21,34.22,34.2,34.2,400.0,18.7136,18.7191,18.7081,18.7081,400.0
2011-11-14 14:20:00,34.18,34.18,34.16,34.18,500.0,18.6972,18.6972,18.6862,18.6972,500.0
2011-11-14 14:25:00,34.14,34.18,34.11,34.14,900.0,18.6753,18.6972,18.6589,18.6753,900.0
2011-11-14 14:30:00,34.13,34.13,34.13,34.13,100.0,18.6698,18.6698,18.6698,18.6698,100.0
2011-11-14 14:35:00,34.14,34.17,34.14,34.17,200.0,18.6753,18.6917,18.6753,18.6917,200.0
2011-11-14 14:40:00,34.14,34.17,34.14,34.17,400.0,18.6753,18.6917,18.6753,18.6917,400.0
2011-11-14 14:45:00,34.15,34.15,34.08,34.15,500.0,18.6808,18.6808,18.6425,18.6808,500.0
2011-11-14 14:50:00,34.1,34.15,34.1,34.14,800.0,18.6534,18.6808,18.6534,18.6753,800.0
2011-11-14 14:55:00,34.12,34.15,34.02,34.02,2100.0,18.6644,18.6808,18.6097,18.6097,2100.0
2011-11-14 15:00:00,34.05,34.13,34.05,34.13,1800.0,18.6261,18.6698,18.6261,18.6698,1800.0
2011-11-14 15:05:00,34.1,34.14,34.1,34.14,700.0,18.6534,18.6753,18.6534,18.6753,700.0
2011-11-14 15:10:00,34.12,34.16,34.12,34.16,1800.0,18.6644,18.6862,18.6644,18.6862,1800.0
2011-11-14 15:15:00,34.12,34.13,34.05,34.07,1800.0,18.6644,18.6698,18.6261,18.637,1800.0
2011-11-14 15:20:00,34.07,34.13,34.07,34.13,1900.0,18.637,18.6698,18.637,18.6698,1900.0
2011-11-14 15:25:00,34.13,34.16,34.1,34.16,800.0,18.6698,18.6862,18.6534,18.6862,800.0
2011-11-14 15:30:00,34.16,34.2,34.13,34.15,2000.0,18.6862,18.7081,18.6698,18.6808,2000.0
2011-11-14 15:35:00,34.13,34.15,34.1,34.14,1700.0,18.6698,18.6808,18.6534,18.6753,1700.0
2011-11-14 15:40:00,34.13,34.18,34.1,34.1,1500.0,18.6698,18.6972,18.6534,18.6534,1500.0
2011-11-14 15:45:00,34.11,34.11,34.09,34.1,2700.0,18.6589,18.6589,18.648,18.6534,2700.0
2011-11-14 15:50:00,34.11,34.11,34.06,34.09,5400.0,18.6589,18.6589,18.6315,18.648,5400.0
2011-11-14 15:55:00,34.1,34.17,34.08,34.17,8200.0,18.6534,18.6917,18.6425,18.6917,8200.0
2011-11-15 09:30:00,34.06,34.06,33.87,34.0,4200.0,18.6315,18.6315,18.5276,18.5987,4200.0
2011-11-15 09:35:00,33.98,34.09,33.98,34.09,1100.0,18.5878,18.648,18.5878,18.648,1100.0
2011-11-15 09:40:00,34.1,34.1,34.1,34.1,100.0,18.6534,18.6534,18.6534,18.6534,100.0
2011-11-15 09:45:00,34.14,34.15,34.14,34.15,500.0,18.6753,18.6808,18.6753,18.6808,500.0
2011-11-15 09:50:00,34.09,34.16,34.09,34.15,500.0,18.648,18.6862,18.648,18.6808,500.0
2011-11-15 09:55:00,34.18,34.18,34.12,34.12,800.0,18.6972,18.6972,18.6644,18.6644,800.0
2011-11-15 10:00:00,34.06,34.06,34.02,34.02,1600.0,18.6315,18.6315,18.6097,18.6097,1600.0
2011-11-15 10:05:00,33.99,34.03,33.95,34.03,500.0,18.5933,18.6151,18.5714,18.6151,500.0
2011-11-15 10:10:00,33.97,33.97,33.97,33.97,100.0,18.5823,18.5823,18.5823,18.5823,100.0
2011-11-15 10:15:00,33.86,33.88,33.83,33.83,1100.0,18.5221,18.5331,18.5057,18.5057,1100.0
2011-11-15 10:20:00,33.86,33.86,33.8,33.81,500.0,18.5221,18.5221,18.4893,18.4948,500.0
2011-11-15 10:25:00,33.83,33.85,33.83,33.85,200.0,18.5057,18.5167,18.5057,18.5167,200.0
2011-11-15 10:30:00,33.87,33.89,33.87,33.89,900.0,18.5276,18.5385,18.5276,18.5385,900.0
2011-11-15 10:35:00,33.89,33.89,33.89,33.89,0.0,18.5385,18.5385,18.5385,18.5385,0.0
2011-11-15 10:40:00,33.88,33.88,33.78,33.84,1700.0,18.5331,18.5331,18.4784,18.5112,1700.0
2011-11-15 10:45:00,33.85,33.86,33.85,33.86,1500.0,18.5167,18.5221,18.5167,18.5221,1500.0
2011-11-15 10:50:00,33.9,33.96,33.9,33.96,900.0,18.544,18.5768,18.544,18.5768,900.0
2011-11-15 10:55:00,33.94,33.94,33.94,33.94,100.0,18.5659,18.5659,18.5659,18.5659,100.0
2011-11-15 11:00:00,33.94,33.94,33.94,33.94,0.0,18.5659,18.5659,18.5659,18.5659,0.0
2011-11-15 11:05:00,33.95,33.95,33.93,33.93,600.0,18.5714,18.5714,18.5604,18.5604,600.0
2011-11-15 11:10:00,33.9,33.91,33.9,33.91,500.0,18.544,18.5495,18.544,18.5495,500.0
2011-11-15 11:15:00,33.89,33.9,33.86,33.86,600.0,18.5385,18.544,18.5221,18.5221,600.0
2011-11-15 11:20:00,33.86,33.86,33.86,33.86,300.0,18.5221,18.5221,18.5221,18.5221,300.0
2011-11-15 11:25:00,33.86,33.87,33.77,33.86,2800.0,18.5221,18.5276,18.4729,18.5221,2800.0
2011-11-15 11:30:00,33.86,33.86,33.84,33.84,800.0,18.5221,18.5221,18.5112,18.5112,800.0
2011-11-15 11:35:00,33.86,33.87,33.84,33.86,900.0,18.5221,18.5276,18.5112,18.5221,900.0
2011-11-15 11:40:00,33.86,33.88,33.86,33.88,500.0,18.5221,18.5331,18.5221,18.5331,500.0
2011-11-15 11:45:00,33.89,33.89,33.89,33.89,100.0,18.5385,18.5385,18.5385,18.5385,100.0
2011-11-15 11:50:00,33.89,33.89,33.89,33.89,0.0,18.5385,18.5385,18.5385,18.5385,0.0
2011-11-15 11:55:00,33.88,33.9,33.84,33.9,1200.0,18.5331,18.544,18.5112,18.544,1200.0
2011-11-15 12:00:00,33.88,33.9,33.85,33.87,800.0,18.5331,18.544,18.5167,18.5276,800.0
2011-11-15 12:05:00,33.9,33.9,33.9,33.9,200.0,18.544,18.544,18.544,18.544,200.0
2011-11-15 12:10:00,33.88,33.99,33.88,33.99,2400.0,18.5331,18.5933,18.5331,18.5933,2400.0
2011-11-15 12:15:00,33.99,33.99,33.99,33.99,0.0,18.5933,18.5933,18.5933,18.5933,0.0
2011-11-15 12:20:00,33.98,34.0,33.98,34.0,200.0,18.5878,18.5987,18.5878,18.5987,200.0
2011-11-15 12:25:00,33.98,34.01,33.94,34.01,2000.0,18.5878,18.6042,18.5659,18.6042,2000.0
2011-11-15 12:30:00,34.0,34.1,34.0,34.1,1600.0,18.5987,18.6534,18.5987,18.6534,1600.0
2011-11-15 12:35:00,34.14,34.24,34.12,34.12,23200.0,18.6753,18.73,18.6644,18.6644,23200.0
2011-11-15 12:40:00,34.09,34.14,34.09,34.13,1800.0,18.648,18.6753,18.648,18.6698,1800.0
2011-11-15 12:45:00,34.12,34.15,34.12,34.12,1700.0,18.6644,18.6808,18.6644,18.6644,1700.0
2011-11-15 12:50:00,34.11,34.11,34.09,34.1,1000.0,18.6589,18.6589,18.648,18.6534,1000.0
2011-11-15 12:55:00,34.08,34.18,34.08,34.17,2100.0,18.6425,18.6972,18.6425,18.6917,2100.0
2011-11-15 13:00:00,34.19,34.2,34.17,34.17,1600.0,18.7027,18.7081,18.6917,18.6917,1600.0
2011-11-15 13:05:00,34.18,34.18,34.12,34.15,3200.0,18.6972,18.6972,18.6644,18.6808,3200.0
2011-11-15 13:10:00,34.16,34.17,34.1,34.1,2900.0,18.6862,18.6917,18.6534,18.6534,2900.0
2011-11-15 13:15:00,34.06,34.11,34.06,34.09,400.0,18.6315,18.6589,18.6315,18.648,400.0
2011-11-15 13:20:00,34.1,34.13,34.08,34.08,1900.0,18.6534,18.6698,18.6425,18.6425,1900.0
2011-11-15 13:25:00,34.12,34.12,34.11,34.11,500.0,18.6644,18.6644,18.6589,18.6589,500.0
2011-11-15 13:30:00,34.12,34.14,34.12,34.13,1100.0,18.6644,18.6753,18.6644,18.6698,1100.0
2011-11-15 13:35:00,34.13,34.16,34.11,34.12,18700.0,18.6698,18.6862,18.6589,18.6644,18700.0
2011-11-15 13:40:00,34.14,34.17,34.09,34.09,1300.0,18.6753,18.6917,18.648,18.648,1300.0
2011-11-15 13:45:00,34.09,34.09,34.03,34.03,900.0,18.648,18.648,18.6151,18.6151,900.0
2011-11-15 13:50:00,34.07,34.07,34.03,34.03,1700.0,18.637,18.637,18.6151,18.6151,1700.0
2011-11-15 13:55:00,34.02,34.06,34.02,34.03,900.0,18.6097,18.6315,18.6097,18.6151,900.0
2011-11-15 14:00:00,34.05,34.06,34.01,34.01,800.0,18.6261,18.6315,18.6042,18.6042,800.0
2011-11-15 14:05:00,34.05,34.05,34.04,34.05,600.0,18.6261,18.6261,18.6206,18.6261,600.0
2011-11-15 14:10:00,34.0,34.01,33.99,34.0,1200.0,18.5987,18.6042,18.5933,18.5987,1200.0
2011-11-15 14:15:00,34.01,34.01,33.98,33.98,1100.0,18.6042,18.6042,18.5878,18.5878,1100.0
2011-11-15 14:20:00,33.98,33.98,33.88,33.88,1100.0,18.5878,18.5878,18.5331,18.5331,1100.0
2011-11-15 14:25:00,33.89,33.91,33.89,33.9,400.0,18.5385,18.5495,18.5385,18.544,400.0
2011-11-15 14:30:00,33.92,33.97,33.89,33.97,1200.0,18.555,18.5823,18.5385,18.5823,1200.0
2011-11-15 14:35:00,33.95,33.97,33.95,33.95,1300.0,18.5714,18.5823,18.5714,18.5714,1300.0
2011-11-15 14:40:00,33.95,33.99,33.95,33.99,300.0,18.5714,18.5933,18.5714,18.5933,300.0
2011-11-15 14:45:00,34.0,34.02,33.98,34.01,3500.0,18.5987,18.6097,18.5878,18.6042,3500.0
2011-11-15 14:50:00,34.0,34.07,34.0,34.07,800.0,18.5987,18.637,18.5987,18.637,800.0
2011-11-15 14:55:00,34.07,34.1,34.07,34.07,1400.0,18.637,18.6534,18.637,18.637,1400.0
2011-11-15 15:00:00,34.07,34.14,34.07,34.14,2600.0,18.637,18.6753,18.637,18.6753,2600.0
2011-11-15 15:05:00,34.17,34.19,34.17,34.18,400.0,18.6917,18.7027,18.6917,18.6972,400.0
2011-11-15 15:10:00,34.19,34.2,34.18,34.18,2200.0,18.7027,18.7081,18.6972,18.6972,2200.0
2011-11-15 15:15:00,34.18,34.2,34.18,34.18,3900.0,18.6972,18.7081,18.6972,18.6972,3900.0
2011-11-15 15:20:00,34.17,34.18,34.15,34.15,1900.0,18.6917,18.6972,18.6808,18.6808,1900.0
2011-11-15 15:25:00,34.15,34.2,34.14,34.2,1700.0,18.6808,18.7081,18.6753,18.7081,1700.0
2011-11-15 15:30:00,34.18,34.2,34.17,34.2,2900.0,18.6972,18.7081,18.6917,18.7081,2900.0
2011-11-15 15:35:00,34.19,34.2,34.19,34.19,1800.0,18.7027,18.7081,18.7027,18.7027,1800.0
2011-11-15 15:40:00,34.16,34.21,34.15,34.19,2900.0,18.6862,18.7136,18.6808,18.7027,2900.0
2011-11-15 15:45:00,34.17,34.26,34.16,34.24,8700.0,18.6917,18.7409,18.6862,18.73,8700.0
2011-11-15 15:50:00,34.24,34.26,34.17,34.24,5400.0,18.73,18.7409,18.6917,18.73,5400.0
2011-11-15 15:55:00,34.25,34.27,34.22,34.25,15900.0,18.7355,18.7464,18.7191,18.7355,15900.0
2011-11-16 09:30:00,34.13,34.14,34.08,34.08,3100.0,18.6698,18.6753,18.6425,18.6425,3100.0
2011-11-16 09:35:00,34.23,34.25,34.23,34.25,300.0,18.7245,18.7355,18.7245,18.7355,300.0
2011-11-16 09:40:00,34.25,34.25,34.25,34.25,0.0,18.7355,18.7355,18.7355,18.7355,0.0
2011-11-16 09:45:00,34.24,34.24,34.24,34.24,100.0,18.73,18.73,18.73,18.73,100.0
2011-11-16 09:50:00,34.35,34.35,34.32,34.34,1000.0,18.7902,18.7902,18.7738,18.7847,1000.0
2011-11-16 09:55:00,34.39,34.45,34.36,34.45,400.0,18.8121,18.8449,18.7956,18.8449,400.0
2011-11-16 10:00:00,34.52,34.52,34.42,34.42,500.0,18.8832,18.8832,18.8285,18.8285,500.0
2011-11-16 10:05:00,34.4,34.43,34.4,34.43,1200.0,18.8175,18.8339,18.8175,18.8339,1200.0
2011-11-16 10:10:00,34.44,34.44,34.44,34.44,500.0,18.8394,18.8394,18.8394,18.8394,500.0
2011-11-16 10:15:00,34.5,34.58,34.48,34.58,700.0,18.8722,18.916,18.8613,18.916,700.0
2011-11-16 10:20:00,34.63,34.63,34.59,34.59,700.0,18.9433,18.9433,18.9215,18.9215,700.0
2011-11-16 10:25:00,34.55,34.55,34.4,34.4,1600.0,18.8996,18.8996,18.8175,18.8175,1600.0
2011-11-16 10:30:00,34.38,34.45,34.38,34.45,300.0,18.8066,18.8449,18.8066,18.8449,300.0
2011-11-16 10:35:00,34.51,34.51,34.48,34.48,500.0,18.8777,18.8777,18.8613,18.8613,500.0
2011-11-16 10:40:00,34.44,34.46,34.44,34.46,300.0,18.8394,18.8504,18.8394,18.8504,300.0
2011-11-16 10:45:00,34.47,34.51,34.46,34.5,1400.0,18.8558,18.8777,18.8504,18.8722,1400.0
2011-11-16 10:50:00,34.49,34.49,34.49,34.49,300.0,18.8668,18.8668,18.8668,18.8668,300.0
2011-11-16 10:55:00,34.42,34.42,34.42,34.42,100.0,18.8285,18.8285,18.8285,18.8285,100.0
2011-11-16 11:00:00,34.46,34.48,34.45,34.46,1400.0,18.8504,18.8613,18.8449,18.8504,1400.0
2011-11-16 11:05:00,34.46,34.47,34.46,34.46,400.0,18.8504,18.8558,18.8504,18.8504,400.0
2011-11-16 11:10:00,34.44,34.44,34.44,34.44,200.0,18.8394,18.8394,18.8394,18.8394,200.0
2011-11-16 11:15:00,34.44,34.44,34.44,34.44,0.0,18.8394,18.8394,18.8394,18.8394,0.0
2011-11-16 11:20:00,34.45,34.48,34.45,34.45,2300.0,18.8449,18.8613,18.8449,18.8449,2300.0
2011-11-16 11:25:00,34.48,34.49,34.45,34.47,1900.0,18.8613,18.8668,18.8449,18.8558,1900.0
2011-11-16 11:30:00,34.46,34.5,34.46,34.47,1500.0,18.8504,18.8722,18.8504,18.8558,1500.0
2011-11-16 11:35:00,34.47,34.47,34.47,34.47,0.0,18.8558,18.8558,18.8558,18.8558,0.0
2011-11-16 11:40:00,34.4,34.42,34.4,34.42,300.0,18.8175,18.8285,18.8175,18.8285,300.0
2011-11-16 11:45:00,34.41,34.42,34.39,34.42,800.0,18.823,18.8285,18.8121,18.8285,800.0
2011-11-16 11:50:00,34.42,34.45,34.42,34.45,1000.0,18.8285,18.8449,18.8285,18.8449,1000.0
2011-11-16 11:55:00,34.45,34.48,34.45,34.48,2800.0,18.8449,18.8613,18.8449,18.8613,2800.0
2011-11-16 12:00:00,34.5,34.5,34.41,34.45,4500.0,18.8722,18.8722,18.823,18.8449,4500.0
2011-11-16 12:05:00,34.45,34.47,34.43,34.47,400.0,18.8449,18.8558,18.8339,18.8558,400.0
2011-11-16 12:10:00,34.4,34.4,34.4,34.4,400.0,18.8175,18.8175,18.8175,18.8175,400.0
2011-11-16 12:15:00,34.4,34.4,34.4,34.4,0.0,18.8175,18.8175,18.8175,18.8175,0.0
2011-11-16 12:20:00,34.42,34.42,34.42,34.42,100.0,18.8285,18.8285,18.8285,18.8285,100.0
2011-11-16 12:25:00,34.44,34.44,34.42,34.42,2200.0,18.8394,18.8394,18.8285,18.8285,2200.0
2011-11-16 12:30:00,34.39,34.39,34.39,34.39,100.0,18.8121,18.8121,18.8121,18.8121,100.0
2011-11-16 12:35:00,34.46,34.5,34.46,34.46,3300.0,18.8504,18.8722,18.8504,18.8504,3300.0
2011-11-16 12:40:00,34.46,34.48,34.45,34.45,600.0,18.8504,18.8613,18.8449,18.8449,600.0
2011-11-16 12:45:00,34.43,34.43,34.43,34.43,100.0,18.8339,18.8339,18.8339,18.8339,100.0
2011-11-16 12:50:00,34.39,34.41,34.39,34.4,600.0,18.8121,18.823,18.8121,18.8175,600.0
2011-11-16 12:55:00,34.4,34.41,34.4,34.4,400.0,18.8175,18.823,18.8175,18.8175,400.0
2011-11-16 13:00:00,34.41,34.45,34.41,34.45,600.0,18.823,18.8449,18.823,18.8449,600.0
2011-11-16 13:05:00,34.47,34.47,34.46,34.46,200.0,18.8558,18.8558,18.8504,18.8504,200.0
2011-11-16 13:10:00,34.46,34.46,34.46,34.46,0.0,18.8504,18.8504,18.8504,18.8504,0.0
2011-11-16 13:15:00,34.4,34.42,34.4,34.42,2100.0,18.8175,18.8285,18.8175,18.8285,2100.0
2011-11-16 13:20:00,34.45,34.45,34.45,34.45,300.0,18.8449,18.8449,18.8449,18.8449,300.0
2011-11-16 13:25:00,34.46,34.5,34.43,34.43,2200.0,18.8504,18.8722,18.8339,18.8339,2200.0
2011-11-16 13:30:00,34.44,34.44,34.43,34.44,300.0,18.8394,18.8394,18.8339,18.8394,300.0
2011-11-16 13:35:00,34.42,34.48,34.42,34.46,800.0,18.8285,18.8613,18.8285,18.8504,800.0
2011-11-16 13:40:00,34.48,34.48,34.45,34.46,2100.0,18.8613,18.8613,18.8449,18.8504,2100.0
2011-11-16 13:45:00,34.45,34.45,34.44,34.44,300.0,18.8449,18.8449,18.8394,18.8394,300.0
2011-11-16 13:50:00,34.46,34.47,34.44,34.44,900.0,18.8504,18.8558,18.8394,18.8394,900.0
2011-11-16 13:55:00,34.44,34.44,34.44,34.44,400.0,18.8394,18.8394,18.8394,18.8394,400.0
2011-11-16 14:00:00,34.46,34.46,34.45,34.45,1200.0,18.8504,18.8504,18.8449,18.8449,1200.0
2011-11-16 14:05:00,34.45,34.48,34.45,34.45,4300.0,18.8449,18.8613,18.8449,18.8449,4300.0
2011-11-16 14:10:00,34.41,34.41,34.41,34.41,100.0,18.823,18.823,18.823,18.823,100.0
2011-11-16 14:15:00,34.35,34.38,34.35,34.38,900.0,18.7902,18.8066,18.7902,18.8066,900.0
2011-11-16 14:20:00,34.41,34.44,34.38,34.43,3000.0,18.823,18.8394,18.8066,18.8339,3000.0
2011-11-16 14:25:00,34.47,34.47,34.44,34.44,200.0,18.8558,18.8558,18.8394,18.8394,200.0
2011-11-16 14:30:00,34.44,34.45,34.44,34.45,2200.0,18.8394,18.8449,18.8394,18.8449,2200.0
2011-11-16 14:35:00,34.47,34.47,34.45,34.45,900.0,18.8558,18.8558,18.8449,18.8449,900.0
2011-11-16 14:40:00,34.46,34.46,34.44,34.45,1000.0,18.8504,18.8504,18.8394,18.8449,1000.0
2011-11-16 14:45:00,34.4,34.41,34.35,34.38,1400.0,18.8175,18.823,18.7902,18.8066,1400.0
2011-11-16 14:50:00,34.35,34.35,34.33,34.33,1000.0,18.7902,18.7902,18.7792,18.7792,1000.0
2011-11-16 14:55:00,34.27,34.28,34.27,34.27,1300.0,18.7464,18.7519,18.7464,18.7464,1300.0
2011-11-16 15:00:00,34.28,34.3,34.28,34.28,800.0,18.7519,18.7628,18.7519,18.7519,800.0
2011-11-16 15:05:00,34.3,34.34,34.3,34.34,800.0,18.7628,18.7847,18.7628,18.7847,800.0
2011-11-16 15:10:00,34.35,34.36,34.29,34.3,2200.0,18.7902,18.7956,18.7574,18.7628,2200.0
2011-11-16 15:15:00,34.2,34.25,34.02,34.05,1800.0,18.7081,18.7355,18.6097,18.6261,1800.0
2011-11-16 15:20:00,34.04,34.09,34.0,34.09,1500.0,18.6206,18.648,18.5987,18.648,1500.0
2011-11-16 15:25:00,34.06,34.07,34.01,34.05,1000.0,18.6315,18.637,18.6042,18.6261,1000.0
2011-11-16 15:30:00,34.04,34.04,33.9,33.97,4600.0,18.6206,18.6206,18.544,18.5823,4600.0
2011-11-16 15:35:00,33.94,34.16,33.94,34.15,1400.0,18.5659,18.6862,18.5659,18.6808,1400.0
2011-11-16 15:40:00,34.15,34.15,34.02,34.12,2500.0,18.6808,18.6808,18.6097,18.6644,2500.0
2011-11-16 15:45:00,34.07,34.12,34.02,34.02,1800.0,18.637,18.6644,18.6097,18.6097,1800.0
2011-11-16 15:50:00,34.03,34.08,34.0,34.02,2700.0,18.6151,18.6425,18.5987,18.6097,2700.0
2011-11-16 15:55:00,34.02,34.05,33.98,34.02,12300.0,18.6097,18.6261,18.5878,18.6097,12300.0
2011-11-17 09:30:00,34.09,34.09,33.93,33.93,2500.0,18.648,18.648,18.5604,18.5604,2500.0
2011-11-17 09:35:00,33.93,34.01,33.93,33.98,400.0,18.5604,18.6042,18.5604,18.5878,400.0
2011-11-17 09:40:00,33.85,33.86,33.81,33.81,4500.0,18.5167,18.5221,18.4948,18.4948,4500.0
2011-11-17 09:45:00,33.83,33.95,33.83,33.95,1500.0,18.5057,18.5714,18.5057,18.5714,1500.0
2011-11-17 09:50:00,33.92,33.96,33.88,33.93,2800.0,18.555,18.5768,18.5331,18.5604,2800.0
2011-11-17 09:55:00,33.89,33.92,33.89,33.92,500.0,18.5385,18.555,18.5385,18.555,500.0
2011-11-17 10:00:00,33.89,33.89,33.72,33.73,2200.0,18.5385,18.5385,18.4456,18.451,2200.0
2011-11-17 10:05:00,33.75,33.8,33.75,33.8,1700.0,18.462,18.4893,18.462,18.4893,1700.0
2011-11-17 10:10:00,33.8,33.8,33.8,33.8,0.0,18.4893,18.4893,18.4893,18.4893,0.0
2011-11-17 10:15:00,33.75,33.76,33.67,33.67,1600.0,18.462,18.4674,18.4182,18.4182,1600.0
2011-11-17 10:20:00,33.74,33.74,33.66,33.66,300.0,18.4565,18.4565,18.4127,18.4127,300.0
2011-11-17 10:25:00,33.69,33.69,33.69,33.69,100.0,18.4291,18.4291,18.4291,18.4291,100.0
2011-11-17 10:30:00,33.79,33.85,33.79,33.8,2300.0,18.4838,18.5167,18.4838,18.4893,2300.0
2011-11-17 10:35:00,33.82,33.87,33.82,33.87,600.0,18.5003,18.5276,18.5003,18.5276,600.0
2011-11-17 10:40:00,33.91,33.91,33.9,33.9,200.0,18.5495,18.5495,18.544,18.544,200.0
2011-11-17 10:45:00,33.85,33.85,33.85,33.85,300.0,18.5167,18.5167,18.5167,18.5167,300.0
2011-11-17 10:50:00,33.85,33.85,33.85,33.85,0.0,18.5167,18.5167,18.5167,18.5167,0.0
2011-11-17 10:55:00,33.98,33.98,33.87,33.87,200.0,18.5878,18.5878,18.5276,18.5276,200.0
2011-11-17 11:00:00,33.87,33.87,33.87,33.87,0.0,18.5276,18.5276,18.5276,18.5276,0.0
2011-11-17 11:05:00,33.82,33.84,33.81,33.81,400.0,18.5003,18.5112,18.4948,18.4948,400.0
2011-11-17 11:10:00,33.81,33.88,33.8,33.8,1000.0,18.4948,18.5331,18.4893,18.4893,1000.0
2011-11-17 11:15:00,33.8,33.8,33.8,33.8,0.0,18.4893,18.4893,18.4893,18.4893,0.0
2011-11-17 11:20:00,33.8,33.8,33.8,33.8,200.0,18.4893,18.4893,18.4893,18.4893,200.0
2011-11-17 11:25:00,33.85,33.93,33.82,33.85,3500.0,18.5167,18.5604,18.5003,18.5167,3500.0
2011-11-17 11:30:00,33.84,33.89,33.83,33.83,600.0,18.5112,18.5385,18.5057,18.5057,600.0
2011-11-17 11:35:00,33.79,33.87,33.79,33.87,600.0,18.4838,18.5276,18.4838,18.5276,600.0
2011-11-17 11:40:00,33.91,33.93,33.83,33.83,2100.0,18.5495,18.5604,18.5057,18.5057,2100.0
2011-11-17 11:45:00,33.77,33.77,33.77,33.77,100.0,18.4729,18.4729,18.4729,18.4729,100.0
2011-11-17 11:50:00,33.75,33.76,33.72,33.76,1000.0,18.462,18.4674,18.4456,18.4674,1000.0
2011-11-17 11:55:00,33.79,33.79,33.78,33.78,200.0,18.4838,18.4838,18.4784,18.4784,200.0
2011-11-17 12:00:00,33.78,33.78,33.78,33.78,0.0,18.4784,18.4784,18.4784,18.4784,0.0
2011-11-17 12:05:00,33.72,33.73,33.72,33.73,300.0,18.4456,18.451,18.4456,18.451,300.0
2011-11-17 12:10:00,33.73,33.73,33.72,33.72,2000.0,18.451,18.451,18.4456,18.4456,2000.0
2011-11-17 12:15:00,33.78,33.8,33.78,33.78,300.0,18.4784,18.4893,18.4784,18.4784,300.0
2011-11-17 12:20:00,33.78,33.78,33.78,33.78,0.0,18.4784,18.4784,18.4784,18.4784,0.0
2011-11-17 12:25:00,33.76,33.76,33.72,33.72,1900.0,18.4674,18.4674,18.4456,18.4456,1900.0
2011-11-17 12:30:00,33.72,33.72,33.53,33.54,2700.0,18.4456,18.4456,18.3416,18.3471,2700.0
2011-11-17 12:35:00,33.55,33.55,33.35,33.36,900.0,18.3526,18.3526,18.2432,18.2486,900.0
2011-11-17 12:40:00,33.36,33.36,33.36,33.36,0.0,18.2486,18.2486,18.2486,18.2486,0.0
2011-11-17 12:45:00,33.36,33.36,33.36,33.36,0.0,18.2486,18.2486,18.2486,18.2486,0.0
2011-11-17 12:50:00,33.41,33.41,33.41,33.41,100.0,18.276,18.276,18.276,18.276,100.0
2011-11-17 12:55:00,33.43,33.43,33.43,33.43,100.0,18.2869,18.2869,18.2869,18.2869,100.0
2011-11-17 13:00:00,33.51,33.51,33.51,33.51,200.0,18.3307,18.3307,18.3307,18.3307,200.0
2011-11-17 13:05:00,33.31,33.35,33.31,33.35,500.0,18.2213,18.2432,18.2213,18.2432,500.0
2011-11-17 13:10:00,33.38,33.41,33.38,33.41,200.0,18.2596,18.276,18.2596,18.276,200.0
2011-11-17 13:15:00,33.29,33.3,33.27,33.3,2200.0,18.2103,18.2158,18.1994,18.2158,2200.0
2011-11-17 13:20:00,33.44,33.44,33.32,33.32,700.0,18.2924,18.2924,18.2267,18.2267,700.0
2011-11-17 13:25:00,33.29,33.29,33.24,33.24,300.0,18.2103,18.2103,18.183,18.183,300.0
2011-11-17 13:30:00,33.2,33.2,33.2,33.2,100.0,18.1611,18.1611,18.1611,18.1611,100.0
2011-11-17 13:35:00,33.16,33.18,33.16,33.18,300.0,18.1392,18.1502,18.1392,18.1502,300.0
2011-11-17 13:40:00,33.22,33.22,33.2,33.2,600.0,18.172,18.172,18.1611,18.1611,600.0
2011-11-17 13:45:00,33.2,33.2,33.2,33.2,0.0,18.1611,18.1611,18.1611,18.1611,0.0
2011-11-17 13:50:00,33.21,33.21,33.1,33.1,700.0,18.1666,18.1666,18.1064,18.1064,700.0
2011-11-17 13:55:00,33.14,33.15,33.11,33.15,700.0,18.1283,18.1338,18.1119,18.1338,700.0
2011-11-17 14:00:00,33.15,33.15,33.15,33.15,0.0,18.1338,18.1338,18.1338,18.1338,0.0
2011-11-17 14:05:00,33.16,33.16,33.16,33.16,100.0,18.1392,18.1392,18.1392,18.1392,100.0
2011-11-17 14:10:00,33.16,33.16,33.16,33.16,0.0,18.1392,18.1392,18.1392,18.1392,0.0
2011-11-17 14:15:00,33.18,33.19,33.18,33.18,300.0,18.1502,18.1556,18.1502,18.1502,300.0
2011-11-17 14:20:00,33.18,33.2,33.11,33.13,1100.0,18.1502,18.1611,18.1119,18.1228,1100.0
2011-11-17 14:25:00,33.1,33.1,33.02,33.04,2600.0,18.1064,18.1064,18.0626,18.0736,2600.0
2011-11-17 14:30:00,33.04,33.04,33.04,33.04,0.0,18.0736,18.0736,18.0736,18.0736,0.0
2011-11-17 14:35:00,33.03,33.03,33.03,33.03,400.0,18.0681,18.0681,18.0681,18.0681,400.0
2011-11-17 14:40:00,32.95,33.07,32.95,33.07,1500.0,18.0243,18.09,18.0243,18.09,1500.0
2011-11-17 14:45:00,33.14,33.29,33.14,33.27,700.0,18.1283,18.2103,18.1283,18.1994,700.0
2011-11-17 14:50:00,33.24,33.29,33.24,33.29,500.0,18.183,18.2103,18.183,18.2103,500.0
2011-11-17 14:55:00,33.29,33.35,33.29,33.35,2900.0,18.2103,18.2432,18.2103,18.2432,2900.0
2011-11-17 15:00:00,33.35,33.43,33.35,33.43,1500.0,18.2432,18.2869,18.2432,18.2869,1500.0
2011-11-17 15:05:00,33.47,33.47,33.44,33.44,500.0,18.3088,18.3088,18.2924,18.2924,500.0
2011-11-17 15:10:00,33.42,33.42,33.3,33.3,2900.0,18.2814,18.2814,18.2158,18.2158,2900.0
2011-11-17 15:15:00,33.31,33.34,33.31,33.33,1100.0,18.2213,18.2377,18.2213,18.2322,1100.0
2011-11-17 15:20:00,33.33,33.33,33.33,33.33,100.0,18.2322,18.2322,18.2322,18.2322,100.0
2011-11-17 15:25:00,33.42,33.43,33.4,33.43,900.0,18.2814,18.2869,18.2705,18.2869,900.0
2011-11-17 15:30:00,33.46,33.46,33.4,33.4,4100.0,18.3033,18.3033,18.2705,18.2705,4100.0
2011-11-17 15:35:00,33.43,33.44,33.39,33.42,1700.0,18.2869,18.2924,18.265,18.2814,1700.0
2011-11-17 15:40:00,33.44,33.44,33.42,33.42,1600.0,18.2924,18.2924,18.2814,18.2814,1600.0
2011-11-17 15:45:00,33.42,33.56,33.42,33.55,5200.0,18.2814,18.358,18.2814,18.3526,5200.0
2011-11-17 15:50:00,33.56,33.56,33.43,33.44,4200.0,18.358,18.358,18.2869,18.2924,4200.0
2011-11-17 15:55:00,33.42,33.56,33.42,33.49,19200.0,18.2814,18.358,18.2814,18.3197,19200.0
2011-11-18 09:30:00,33.58,33.76,33.58,33.64,6200.0,18.369,18.4674,18.369,18.4018,6200.0
2011-11-18 09:35:00,33.63,33.63,33.55,33.55,400.0,18.3963,18.3963,18.3526,18.3526,400.0
2011-11-18 09:40:00,33.52,33.52,33.52,33.52,200.0,18.3362,18.3362,18.3362,18.3362,200.0
2011-11-18 09:45:00,33.52,33.52,33.49,33.49,200.0,18.3362,18.3362,18.3197,18.3197,200.0
2011-11-18 09:50:00,33.44,33.46,33.36,33.46,1000.0,18.2924,18.3033,18.2486,18.3033,1000.0
2011-11-18 09:55:00,33.5,33.67,33.5,33.65,3100.0,18.3252,18.4182,18.3252,18.4073,3100.0
2011-11-18 10:00:00,33.62,33.63,33.59,33.6,50600.0,18.3909,18.3963,18.3744,18.3799,50600.0
2011-11-18 10:05:00,33.57,33.61,33.56,33.61,1700.0,18.3635,18.3854,18.358,18.3854,1700.0
2011-11-18 10:10:00,33.56,33.56,33.48,33.48,300.0,18.358,18.358,18.3143,18.3143,300.0
2011-11-18 10:15:00,33.49,33.54,33.45,33.52,2500.0,18.3197,18.3471,18.2979,18.3362,2500.0
2011-11-18 10:20:00,33.53,33.58,33.53,33.57,2100.0,18.3416,18.369,18.3416,18.3635,2100.0
2011-11-18 10:25:00,33.47,33.51,33.41,33.51,2100.0,18.3088,18.3307,18.276,18.3307,2100.0
2011-11-18 10:30:00,33.55,33.55,33.54,33.54,300.0,18.3526,18.3526,18.3471,18.3471,300.0
2011-11-18 10:35:00,33.52,33.6,33.52,33.57,900.0,18.3362,18.3799,18.3362,18.3635,900.0
2011-11-18 10:40:00,33.63,33.63,33.62,33.62,400.0,18.3963,18.3963,18.3909,18.3909,400.0
2011-11-18 10:45:00,33.66,33.68,33.62,33.66,800.0,18.4127,18.4237,18.3909,18.4127,800.0
2011-11-18 10:50:00,33.69,33.8,33.69,33.7,1100.0,18.4291,18.4893,18.4291,18.4346,1100.0
2011-11-18 10:55:00,33.71,33.78,33.71,33.78,16600.0,18.4401,18.4784,18.4401,18.4784,16600.0
2011-11-18 11:00:00,33.77,33.83,33.77,33.83,1000.0,18.4729,18.5057,18.4729,18.5057,1000.0
2011-11-18 11:05:00,33.77,33.77,33.59,33.59,300.0,18.4729,18.4729,18.3744,18.3744,300.0
2011-11-18 11:10:00,33.58,33.58,33.5,33.5,1000.0,18.369,18.369,18.3252,18.3252,1000.0
2011-11-18 11:15:00,33.53,33.55,33.53,33.54,1500.0,18.3416,18.3526,18.3416,18.3471,1500.0
2011-11-18 11:20:00,33.48,33.48,33.48,33.48,200.0,18.3143,18.3143,18.3143,18.3143,200.0
2011-11-18 11:25:00,33.49,33.51,33.47,33.5,1700.0,18.3197,18.3307,18.3088,18.3252,1700.0
2011-11-18 11:30:00,33.48,33.5,33.46,33.48,1700.0,18.3143,18.3252,18.3033,18.3143,1700.0
2011-11-18 11:35:00,33.44,33.44,33.42,33.42,200.0,18.2924,18.2924,18.2814,18.2814,200.0
2011-11-18 11:40:00,33.41,33.41,33.39,33.39,1000.0,18.276,18.276,18.265,18.265,1000.0
2011-11-18 11:45:00,33.39,33.41,33.32,33.36,2900.0,18.265,18.276,18.2267,18.2486,2900.0
2011-11-18 11:50:00,33.34,33.34,33.31,33.31,200.0,18.2377,18.2377,18.2213,18.2213,200.0
2011-11-18 11:55:00,33.32,33.36,33.31,33.31,700.0,18.2267,18.2486,18.2213,18.2213,700.0
2011-11-18 12:00:00,33.32,33.37,33.32,33.37,1100.0,18.2267,18.2541,18.2267,18.2541,1100.0
2011-11-18 12:05:00,33.38,33.46,33.34,33.46,900.0,18.2596,18.3033,18.2377,18.3033,900.0
2011-11-18 12:10:00,33.51,33.51,33.51,33.51,11700.0,18.3307,18.3307,18.3307,18.3307,11700.0
2011-11-18 12:15:00,33.54,33.54,33.54,33.54,100.0,18.3471,18.3471,18.3471,18.3471,100.0
2011-11-18 12:20:00,33.49,33.49,33.49,33.49,300.0,18.3197,18.3197,18.3197,18.3197,300.0
2011-11-18 12:25:00,33.45,33.56,33.45,33.56,400.0,18.2979,18.358,18.2979,18.358,400.0
2011-11-18 12:30:00,33.57,33.57,33.57,33.57,100.0,18.3635,18.3635,18.3635,18.3635,100.0
2011-11-18 12:35:00,33.53,33.53,33.53,33.53,100.0,18.3416,18.3416,18.3416,18.3416,100.0
2011-11-18 12:40:00,33.55,33.55,33.45,33.45,15600.0,18.3526,18.3526,18.2979,18.2979,15600.0
2011-11-18 12:45:00,33.48,33.59,33.48,33.54,1500.0,18.3143,18.3744,18.3143,18.3471,1500.0
2011-11-18 12:50:00,33.51,33.51,33.47,33.5,1500.0,18.3307,18.3307,18.3088,18.3252,1500.0
2011-11-18 12:55:00,33.5,33.5,33.5,33.5,300.0,18.3252,18.3252,18.3252,18.3252,300.0
2011-11-18 13:00:00,33.43,33.43,33.43,33.43,200.0,18.2869,18.2869,18.2869,18.2869,200.0
2011-11-18 13:05:00,33.41,33.47,33.41,33.47,200.0,18.276,18.3088,18.276,18.3088,200.0
2011-11-18 13:10:00,33.42,33.42,33.42,33.42,100.0,18.2814,18.2814,18.2814,18.2814,100.0
2011-11-18 13:15:00,33.46,33.54,33.46,33.54,5200.0,18.3033,18.3471,18.3033,18.3471,5200.0
2011-11-18 13:20:00,33.5,33.51,33.47,33.5,2700.0,18.3252,18.3307,18.3088,18.3252,2700.0
2011-11-18 13:25:00,33.49,33.51,33.49,33.51,2000.0,18.3197,18.3307,18.3197,18.3307,2000.0
2011-11-18 13:30:00,33.49,33.5,33.49,33.5,200.0,18.3197,18.3252,18.3197,18.3252,200.0
2011-11-18 13:35:00,33.56,33.71,33.54,33.68,900.0,18.358,18.4401,18.3471,18.4237,900.0
2011-11-18 13:40:00,33.68,33.71,33.65,33.71,700.0,18.4237,18.4401,18.4073,18.4401,700.0
2011-11-18 13:45:00,33.65,33.66,33.65,33.66,300.0,18.4073,18.4127,18.4073,18.4127,300.0
2011-11-18 13:50:00,33.66,33.66,33.63,33.66,600.0,18.4127,18.4127,18.3963,18.4127,600.0
2011-11-18 13:55:00,33.7,33.7,33.63,33.63,2900.0,18.4346,18.4346,18.3963,18.3963,2900.0
2011-11-18 14:00:00,33.63,33.64,33.58,33.58,1400.0,18.3963,18.4018,18.369,18.369,1400.0
2011-11-18 14:05:00,33.64,33.64,33.64,33.64,700.0,18.4018,18.4018,18.4018,18.4018,700.0
2011-11-18 14:10:00,33.72,33.89,33.72,33.89,1500.0,18.4456,18.5385,18.4456,18.5385,1500.0
2011-11-18 14:15:00,33.9,33.98,33.89,33.96,5900.0,18.544,18.5878,18.5385,18.5768,5900.0
2011-11-18 14:20:00,34.01,34.02,34.0,34.0,600.0,18.6042,18.6097,18.5987,18.5987,600.0
2011-11-18 14:25:00,33.86,33.86,33.86,33.86,300.0,18.5221,18.5221,18.5221,18.5221,300.0
2011-11-18 14:30:00,33.81,33.83,33.81,33.83,400.0,18.4948,18.5057,18.4948,18.5057,400.0
2011-11-18 14:35:00,33.81,33.84,33.79,33.79,1100.0,18.4948,18.5112,18.4838,18.4838,1100.0
2011-11-18 14:40:00,33.79,33.79,33.79,33.79,0.0,18.4838,18.4838,18.4838,18.4838,0.0
2011-11-18 14:45:00,33.76,33.82,33.76,33.8,600.0,18.4674,18.5003,18.4674,18.4893,600.0
2011-11-18 14:50:00,33.78,33.8,33.72,33.8,1500.0,18.4784,18.4893,18.4456,18.4893,1500.0
2011-11-18 14:55:00,33.82,33.82,33.81,33.81,200.0,18.5003,18.5003,18.4948,18.4948,200.0
2011-11-18 15:00:00,33.81,33.81,33.81,33.81,0.0,18.4948,18.4948,18.4948,18.4948,0.0
2011-11-18 15:05:00,33.71,33.72,33.69,33.72,800.0,18.4401,18.4456,18.4291,18.4456,800.0
2011-11-18 15:10:00,33.74,33.76,33.73,33.73,2000.0,18.4565,18.4674,18.451,18.451,2000.0
2011-11-18 15:15:00,33.73,33.73,33.7,33.7,1100.0,18.451,18.451,18.4346,18.4346,1100.0
2011-11-18 15:20:00,33.69,33.69,33.65,33.68,900.0,18.4291,18.4291,18.4073,18.4237,900.0
2011-11-18 15:25:00,33.65,33.65,33.6,33.6,700.0,18.4073,18.4073,18.3799,18.3799,700.0
2011-11-18 15:30:00,33.62,33.62,33.55,33.61,2300.0,18.3909,18.3909,18.3526,18.3854,2300.0
2011-11-18 15:35:00,33.62,33.7,33.62,33.7,1500.0,18.3909,18.4346,18.3909,18.4346,1500.0
2011-11-18 15:40:00,33.66,33.66,33.48,33.5,2900.0,18.4127,18.4127,18.3143,18.3252,2900.0
2011-11-18 15:45:00,33.49,33.53,33.46,33.48,7700.0,18.3197,18.3416,18.3033,18.3143,7700.0
2011-11-18 15:50:00,33.48,33.5,33.36,33.37,6700.0,18.3143,18.3252,18.2486,18.2541,6700.0
2011-11-18 15:55:00,33.36,33.37,33.25,33.36,11000.0,18.2486,18.2541,18.1885,18.2486,11000.0
2011-11-21 09:30:00,33.01,33.01,32.7,32.78,4400.0,18.0572,18.0572,17.8876,17.9314,4400.0
2011-11-21 09:35:00,32.75,32.75,32.59,32.59,1100.0,17.9149,17.9149,17.8274,17.8274,1100.0
2011-11-21 09:40:00,32.52,32.55,32.38,32.41,3100.0,17.7891,17.8055,17.7125,17.729,3100.0
2011-11-21 09:45:00,32.38,32.44,32.34,32.36,3400.0,17.7125,17.7454,17.6907,17.7016,3400.0
2011-11-21 09:50:00,32.39,32.45,32.38,32.45,800.0,17.718,17.7508,17.7125,17.7508,800.0
2011-11-21 09:55:00,32.52,32.69,32.52,32.62,1300.0,17.7891,17.8821,17.7891,17.8438,1300.0
2011-11-21 10:00:00,32.67,32.67,32.61,32.67,700.0,17.8712,17.8712,17.8384,17.8712,700.0
2011-11-21 10:05:00,32.67,32.67,32.61,32.67,800.0,17.8712,17.8712,17.8384,17.8712,800.0
2011-11-21 10:10:00,32.62,32.7,32.62,32.63,400.0,17.8438,17.8876,17.8438,17.8493,400.0
2011-11-21 10:15:00,32.68,32.69,32.63,32.63,600.0,17.8767,17.8821,17.8493,17.8493,600.0
2011-11-21 10:20:00,32.66,32.69,32.66,32.69,400.0,17.8657,17.8821,17.8657,17.8821,400.0
2011-11-21 10:25:00,32.64,32.7,32.63,32.7,500.0,17.8548,17.8876,17.8493,17.8876,500.0
2011-11-21 10:30:00,32.7,32.7,32.67,32.7,1100.0,17.8876,17.8876,17.8712,17.8876,1100.0
2011-11-21 10:35:00,32.62,32.68,32.62,32.68,400.0,17.8438,17.8767,17.8438,17.8767,400.0
2011-11-21 10:40:00,32.69,32.8,32.68,32.68,2500.0,17.8821,17.9423,17.8767,17.8767,2500.0
2011-11-21 10:45:00,32.74,32.74,32.62,32.72,7400.0,17.9095,17.9095,17.8438,17.8985,7400.0
2011-11-21 10:50:00,32.72,32.74,32.63,32.67,5700.0,17.8985,17.9095,17.8493,17.8712,5700.0
2011-11-21 10:55:00,32.65,32.8,32.65,32.74,2100.0,17.8602,17.9423,17.8602,17.9095,2100.0
2011-11-21 11:00:00,32.74,32.75,32.63,32.63,1800.0,17.9095,17.9149,17.8493,17.8493,1800.0
2011-11-21 11:05:00,32.63,32.65,32.62,32.65,600.0,17.8493,17.8602,17.8438,17.8602,600.0
2011-11-21 11:10:00,32.67,32.74,32.67,32.71,1900.0,17.8712,17.9095,17.8712,17.8931,1900.0
2011-11-21 11:15:00,32.71,32.76,32.66,32.71,2900.0,17.8931,17.9204,17.8657,17.8931,2900.0
2011-11-21 11:20:00,32.66,32.67,32.61,32.61,1600.0,17.8657,17.8712,17.8384,17.8384,1600.0
2011-11-21 11:25:00,32.59,32.62,32.59,32.62,800.0,17.8274,17.8438,17.8274,17.8438,800.0
2011-11-21 11:30:00,32.63,32.71,32.63,32.71,1500.0,17.8493,17.8931,17.8493,17.8931,1500.0
2011-11-21 11:35:00,32.7,32.7,32.62,32.62,900.0,17.8876,17.8876,17.8438,17.8438,900.0
2011-11-21 11:40:00,32.61,32.61,32.6,32.61,500.0,17.8384,17.8384,17.8329,17.8384,500.0
2011-11-21 11:45:00,32.59,32.69,32.58,32.69,2300.0,17.8274,17.8821,17.822,17.8821,2300.0
2011-11-21 11:50:00,32.7,32.77,32.7,32.75,1000.0,17.8876,17.9259,17.8876,17.9149,1000.0
2011-11-21 11:55:00,32.74,32.78,32.73,32.77,700.0,17.9095,17.9314,17.904,17.9259,700.0
2011-11-21 12:00:00,32.78,32.78,32.64,32.69,4300.0,17.9314,17.9314,17.8548,17.8821,4300.0
2011-11-21 12:05:00,32.69,32.73,32.65,32.69,1900.0,17.8821,17.904,17.8602,17.8821,1900.0
2011-11-21 12:10:00,32.69,32.71,32.68,32.71,1200.0,17.8821,17.8931,17.8767,17.8931,1200.0
2011-11-21 12:15:00,32.71,32.71,32.66,32.66,2800.0,17.8931,17.8931,17.8657,17.8657,2800.0
2011-11-21 12:20:00,32.65,32.65,32.64,32.64,300.0,17.8602,17.8602,17.8548,17.8548,300.0
2011-11-21 12:25:00,32.62,32.67,32.61,32.65,700.0,17.8438,17.8712,17.8384,17.8602,700.0
2011-11-21 12:30:00,32.66,32.67,32.65,32.67,1100.0,17.8657,17.8712,17.8602,17.8712,1100.0
2011-11-21 12:35:00,32.68,32.69,32.68,32.69,300.0,17.8767,17.8821,17.8767,17.8821,300.0
2011-11-21 12:40:00,32.79,32.85,32.78,32.85,600.0,17.9368,17.9696,17.9314,17.9696,600.0
2011-11-21 12:45:00,32.8,32.84,32.75,32.78,10700.0,17.9423,17.9642,17.9149,17.9314,10700.0
2011-11-21 12:50:00,32.78,32.85,32.78,32.85,1600.0,17.9314,17.9696,17.9314,17.9696,1600.0
2011-11-21 12:55:00,32.89,32.89,32.88,32.88,700.0,17.9915,17.9915,17.9861,17.9861,700.0
2011-11-21 13:00:00,32.86,32.9,32.86,32.9,900.0,17.9751,17.997,17.9751,17.997,900.0
2011-11-21 13:05:00,32.92,32.93,32.9,32.9,2800.0,18.0079,18.0134,17.997,17.997,2800.0
2011-11-21 13:10:00,32.89,32.97,32.89,32.97,3200.0,17.9915,18.0353,17.9915,18.0353,3200.0
2011-11-21 13:15:00,33.01,33.05,32.98,33.02,3600.0,18.0572,18.0791,18.0408,18.0626,3600.0
2011-11-21 13:20:00,33.01,33.06,33.0,33.04,1000.0,18.0572,18.0845,18.0517,18.0736,1000.0
2011-11-21 13:25:00,33.06,33.06,32.99,32.99,1100.0,18.0845,18.0845,18.0462,18.0462,1100.0
2011-11-21 13:30:00,32.97,33.0,32.97,33.0,600.0,18.0353,18.0517,18.0353,18.0517,600.0
2011-11-21 13:35:00,33.0,33.01,33.0,33.01,300.0,18.0517,18.0572,18.0517,18.0572,300.0
2011-11-21 13:40:00,33.01,33.02,32.96,33.02,400.0,18.0572,18.0626,18.0298,18.0626,400.0
2011-11-21 13:45:00,33.02,33.02,32.98,32.98,800.0,18.0626,18.0626,18.0408,18.0408,800.0
2011-11-21 13:50:00,33.0,33.0,32.99,32.99,700.0,18.0517,18.0517,18.0462,18.0462,700.0
2011-11-21 13:55:00,32.97,33.0,32.94,32.95,2400.0,18.0353,18.0517,18.0189,18.0243,2400.0
2011-11-21 14:00:00,32.95,33.0,32.95,32.98,4300.0,18.0243,18.0517,18.0243,18.0408,4300.0
2011-11-21 14:05:00,33.0,33.0,33.0,33.0,1400.0,18.0517,18.0517,18.0517,18.0517,1400.0
2011-11-21 14:10:00,33.01,33.07,33.0,33.04,4000.0,18.0572,18.09,18.0517,18.0736,4000.0
2011-11-21 14:15:00,33.02,33.06,32.95,32.97,2700.0,18.0626,18.0845,18.0243,18.0353,2700.0
2011-11-21 14:20:00,32.92,32.94,32.86,32.86,2300.0,18.0079,18.0189,17.9751,17.9751,2300.0
2011-11-21 14:25:00,32.86,32.86,32.83,32.83,200.0,17.9751,17.9751,17.9587,17.9587,200.0
2011-11-21 14:30:00,32.87,32.95,32.86,32.94,2500.0,17.9806,18.0243,17.9751,18.0189,2500.0
2011-11-21 14:35:00,32.92,32.92,32.91,32.91,200.0,18.0079,18.0079,18.0025,18.0025,200.0
2011-11-21 14:40:00,32.93,32.98,32.93,32.98,1000.0,18.0134,18.0408,18.0134,18.0408,1000.0
2011-11-21 14:45:00,33.0,33.04,33.0,33.0,2100.0,18.0517,18.0736,18.0517,18.0517,2100.0
2011-11-21 14:50:00,32.99,33.0,32.95,32.95,2200.0,18.0462,18.0517,18.0243,18.0243,2200.0
2011-11-21 14:55:00,32.99,33.01,32.99,33.0,1800.0,18.0462,18.0572,18.0462,18.0517,1800.0
2011-11-21 15:00:00,33.0,33.01,32.9,33.0,5100.0,18.0517,18.0572,17.997,18.0517,5100.0
2011-11-21 15:05:00,32.96,33.03,32.96,33.02,3700.0,18.0298,18.0681,18.0298,18.0626,3700.0
2011-11-21 15:10:00,33.0,33.02,33.0,33.02,1400.0,18.0517,18.0626,18.0517,18.0626,1400.0
2011-11-21 15:15:00,33.0,33.04,33.0,33.02,4200.0,18.0517,18.0736,18.0517,18.0626,4200.0
2011-11-21 15:20:00,33.05,33.06,33.03,33.04,1900.0,18.0791,18.0845,18.0681,18.0736,1900.0
2011-11-21 15:25:00,33.03,33.18,33.03,33.14,2400.0,18.0681,18.1502,18.0681,18.1283,2400.0
2011-11-21 15:30:00,33.13,33.17,33.01,33.03,6300.0,18.1228,18.1447,18.0572,18.0681,6300.0
2011-11-21 15:35:00,33.01,33.09,33.0,33.05,3200.0,18.0572,18.1009,18.0517,18.0791,3200.0
2011-11-21 15:40:00,33.03,33.03,33.0,33.0,9400.0,18.0681,18.0681,18.0517,18.0517,9400.0
2011-11-21 15:45:00,33.0,33.01,33.0,33.01,7100.0,18.0517,18.0572,18.0517,18.0572,7100.0
2011-11-21 15:50:00,33.01,33.05,32.95,33.0,14500.0,18.0572,18.0791,18.0243,18.0517,14500.0
2011-11-21 15:55:00,33.0,33.02,33.0,33.02,13800.0,18.0517,18.0626,18.0517,18.0626,13800.0
2011-11-22 09:30:00,33.08,33.1,33.02,33.1,6200.0,18.0955,18.1064,18.0626,18.1064,6200.0
2011-11-22 09:35:00,33.17,33.17,33.03,33.04,2300.0,18.1447,18.1447,18.0681,18.0736,2300.0
2011-11-22 09:40:00,33.03,33.15,33.03,33.14,900.0,18.0681,18.1338,18.0681,18.1283,900.0
2011-11-22 09:45:00,33.16,33.24,33.14,33.24,2800.0,18.1392,18.183,18.1283,18.183,2800.0
2011-11-22 09:50:00,33.2,33.2,33.16,33.16,1300.0,18.1611,18.1611,18.1392,18.1392,1300.0
2011-11-22 09:55:00,33.19,33.22,33.16,33.16,1300.0,18.1556,18.172,18.1392,18.1392,1300.0
2011-11-22 10:00:00,33.14,33.15,33.04,33.04,2400.0,18.1283,18.1338,18.0736,18.0736,2400.0
2011-11-22 10:05:00,33.12,33.12,32.89,32.89,1800.0,18.1173,18.1173,17.9915,17.9915,1800.0
2011-11-22 10:10:00,32.89,32.99,32.89,32.99,600.0,17.9915,18.0462,17.9915,18.0462,600.0
2011-11-22 10:15:00,33.02,33.12,33.02,33.12,400.0,18.0626,18.1173,18.0626,18.1173,400.0
2011-11-22 10:20:00,33.1,33.15,33.1,33.15,300.0,18.1064,18.1338,18.1064,18.1338,300.0
2011-11-22 10:25:00,33.2,33.24,33.16,33.17,700.0,18.1611,18.183,18.1392,18.1447,700.0
2011-11-22 10:30:00,33.23,33.23,33.23,33.23,400.0,18.1775,18.1775,18.1775,18.1775,400.0
2011-11-22 10:35:00,33.23,33.23,33.09,33.11,1600.0,18.1775,18.1775,18.1009,18.1119,1600.0
2011-11-22 10:40:00,33.17,33.21,33.15,33.15,700.0,18.1447,18.1666,18.1338,18.1338,700.0
2011-11-22 10:45:00,33.21,33.21,33.11,33.14,1400.0,18.1666,18.1666,18.1119,18.1283,1400.0
2011-11-22 10:50:00,33.08,33.11,33.08,33.1,400.0,18.0955,18.1119,18.0955,18.1064,400.0
2011-11-22 10:55:00,33.14,33.15,33.11,33.13,800.0,18.1283,18.1338,18.1119,18.1228,800.0
2011-11-22 11:00:00,33.16,33.19,33.16,33.18,1800.0,18.1392,18.1556,18.1392,18.1502,1800.0
2011-11-22 11:05:00,33.16,33.16,33.12,33.14,800.0,18.1392,18.1392,18.1173,18.1283,800.0
2011-11-22 11:10:00,33.16,33.18,33.15,33.18,1200.0,18.1392,18.1502,18.1338,18.1502,1200.0
2011-11-22 11:15:00,33.14,33.15,33.1,33.15,1300.0,18.1283,18.1338,18.1064,18.1338,1300.0
2011-11-22 11:20:00,33.15,33.15,33.1,33.13,900.0,18.1338,18.1338,18.1064,18.1228,900.0
2011-11-22 11:25:00,33.16,33.19,33.15,33.19,1200.0,18.1392,18.1556,18.1338,18.1556,1200.0
2011-11-22 11:30:00,33.17,33.17,33.05,33.05,900.0,18.1447,18.1447,18.0791,18.0791,900.0
2011-11-22 11:35:00,33.05,33.05,33.02,33.02,400.0,18.0791,18.0791,18.0626,18.0626,400.0
2011-11-22 11:40:00,33.01,33.01,32.98,32.98,400.0,18.0572,18.0572,18.0408,18.0408,400.0
2011-11-22 11:45:00,33.06,33.15,33.06,33.15,700.0,18.0845,18.1338,18.0845,18.1338,700.0
2011-11-22 11:50:00,33.13,33.19,33.13,33.19,700.0,18.1228,18.1556,18.1228,18.1556,700.0
2011-11-22 11:55:00,33.17,33.18,33.15,33.15,500.0,18.1447,18.1502,18.1338,18.1338,500.0
2011-11-22 12:00:00,33.19,33.23,33.17,33.21,2500.0,18.1556,18.1775,18.1447,18.1666,2500.0
2011-11-22 12:05:00,33.21,33.24,33.21,33.21,6800.0,18.1666,18.183,18.1666,18.1666,6800.0
2011-11-22 12:10:00,33.19,33.2,33.15,33.15,1200.0,18.1556,18.1611,18.1338,18.1338,1200.0
2011-11-22 12:15:00,33.16,33.18,33.15,33.15,600.0,18.1392,18.1502,18.1338,18.1338,600.0
2011-11-22 12:20:00,33.15,33.15,33.15,33.15,0.0,18.1338,18.1338,18.1338,18.1338,0.0
2011-11-22 12:25:00,33.15,33.15,33.09,33.09,1400.0,18.1338,18.1338,18.1009,18.1009,1400.0
2011-11-22 12:30:00,33.13,33.17,33.13,33.17,1000.0,18.1228,18.1447,18.1228,18.1447,1000.0
2011-11-22 12:35:00,33.16,33.16,33.14,33.14,1900.0,18.1392,18.1392,18.1283,18.1283,1900.0
2011-11-22 12:40:00,33.13,33.13,33.13,33.13,100.0,18.1228,18.1228,18.1228,18.1228,100.0
2011-11-22 12:45:00,33.16,33.16,33.12,33.12,900.0,18.1392,18.1392,18.1173,18.1173,900.0
2011-11-22 12:50:00,33.14,33.16,33.14,33.16,400.0,18.1283,18.1392,18.1283,18.1392,400.0
2011-11-22 12:55:00,33.14,33.17,33.14,33.16,2300.0,18.1283,18.1447,18.1283,18.1392,2300.0
2011-11-22 13:00:00,33.17,33.21,33.17,33.18,1000.0,18.1447,18.1666,18.1447,18.1502,1000.0
2011-11-22 13:05:00,33.23,33.23,33.16,33.16,4700.0,18.1775,18.1775,18.1392,18.1392,4700.0
2011-11-22 13:10:00,33.16,33.16,33.12,33.15,1000.0,18.1392,18.1392,18.1173,18.1338,1000.0
2011-11-22 13:15:00,33.15,33.2,33.15,33.2,3100.0,18.1338,18.1611,18.1338,18.1611,3100.0
2011-11-22 13:20:00,33.24,33.24,33.2,33.24,1600.0,18.183,18.183,18.1611,18.183,1600.0
2011-11-22 13:25:00,33.22,33.23,33.2,33.2,1000.0,18.172,18.1775,18.1611,18.1611,1000.0
2011-11-22 13:30:00,33.2,33.21,33.2,33.2,2800.0,18.1611,18.1666,18.1611,18.1611,2800.0
2011-11-22 13:35:00,33.21,33.22,33.2,33.22,1600.0,18.1666,18.172,18.1611,18.172,1600.0
2011-11-22 13:40:00,33.23,33.24,33.23,33.24,300.0,18.1775,18.183,18.1775,18.183,300.0
2011-11-22 13:45:00,33.23,33.23,33.2,33.22,1200.0,18.1775,18.1775,18.1611,18.172,1200.0
2011-11-22 13:50:00,33.22,33.24,33.2,33.2,2900.0,18.172,18.183,18.1611,18.1611,2900.0
2011-11-22 13:55:00,33.2,33.2,33.16,33.16,2800.0,18.1611,18.1611,18.1392,18.1392,2800.0
2011-11-22 14:00:00,33.16,33.23,33.16,33.23,400.0,18.1392,18.1775,18.1392,18.1775,400.0
2011-11-22 14:05:00,33.22,33.23,33.17,33.18,800.0,18.172,18.1775,18.1447,18.1502,800.0
2011-11-22 14:10:00,33.2,33.23,33.19,33.21,2600.0,18.1611,18.1775,18.1556,18.1666,2600.0
2011-11-22 14:15:00,33.22,33.22,33.2,33.21,1500.0,18.172,18.172,18.1611,18.1666,1500.0
2011-11-22 14:20:00,33.2,33.2,33.02,33.1,6400.0,18.1611,18.1611,18.0626,18.1064,6400.0
2011-11-22 14:25:00,33.09,33.1,33.09,33.1,400.0,18.1009,18.1064,18.1009,18.1064,400.0
2011-11-22 14:30:00,33.09,33.09,33.0,33.0,1200.0,18.1009,18.1009,18.0517,18.0517,1200.0
2011-11-22 14:35:00,32.99,32.99,32.99,32.99,200.0,18.0462,18.0462,18.0462,18.0462,200.0
2011-11-22 14:40:00,33.04,33.18,33.04,33.18,2500.0,18.0736,18.1502,18.0736,18.1502,2500.0
2011-11-22 14:45:00,33.22,33.53,33.21,33.28,29400.0,18.172,18.3416,18.1666,18.2049,29400.0
2011-11-22 14:50:00,33.29,33.29,33.2,33.2,1700.0,18.2103,18.2103,18.1611,18.1611,1700.0
2011-11-22 14:55:00,33.21,33.23,33.18,33.18,1000.0,18.1666,18.1775,18.1502,18.1502,1000.0
2011-11-22 15:00:00,33.19,33.23,33.18,33.18,600.0,18.1556,18.1775,18.1502,18.1502,600.0
2011-11-22 15:05:00,33.22,33.22,33.19,33.19,300.0,18.172,18.172,18.1556,18.1556,300.0
2011-11-22 15:10:00,33.19,33.2,33.18,33.18,900.0,18.1556,18.1611,18.1502,18.1502,900.0
2011-11-22 15:15:00,33.18,33.25,33.17,33.24,1800.0,18.1502,18.1885,18.1447,18.183,1800.0
2011-11-22 15:20:00,33.24,33.26,33.23,33.23,900.0,18.183,18.1939,18.1775,18.1775,900.0
2011-11-22 15:25:00,33.26,33.26,33.22,33.23,1600.0,18.1939,18.1939,18.172,18.1775,1600.0
2011-11-22 15:30:00,33.23,33.25,33.23,33.23,2600.0,18.1775,18.1885,18.1775,18.1775,2600.0
2011-11-22 15:35:00,33.23,33.24,33.17,33.17,1900.0,18.1775,18.183,18.1447,18.1447,1900.0
2011-11-22 15:40:00,33.17,33.21,33.17,33.19,2900.0,18.1447,18.1666,18.1447,18.1556,2900.0
2011-11-22 15:45:00,33.22,33.24,33.2,33.21,2300.0,18.172,18.183,18.1611,18.1666,2300.0
2011-11-22 15:50:00,33.2,33.24,33.2,33.24,4800.0,18.1611,18.183,18.1611,18.183,4800.0
2011-11-22 15:55:00,33.23,33.23,33.18,33.22,5200.0,18.1775,18.1775,18.1502,18.172,5200.0
2011-11-23 09:30:00,32.94,32.95,32.74,32.95,2200.0,18.0189,18.0243,17.9095,18.0243,2200.0
2011-11-23 09:35:00,32.96,32.96,32.72,32.83,900.0,18.0298,18.0298,17.8985,17.9587,900.0
2011-11-23 09:40:00,32.81,32.81,32.81,32.81,400.0,17.9478,17.9478,17.9478,17.9478,400.0
2011-11-23 09:45:00,32.8,32.97,32.8,32.97,1200.0,17.9423,18.0353,17.9423,18.0353,1200.0
2011-11-23 09:50:00,32.92,32.92,32.92,32.92,100.0,18.0079,18.0079,18.0079,18.0079,100.0
2011-11-23 09:55:00,32.97,32.97,32.97,32.97,100.0,18.0353,18.0353,18.0353,18.0353,100.0
2011-11-23 10:00:00,32.93,32.93,32.87,32.87,300.0,18.0134,18.0134,17.9806,17.9806,300.0
2011-11-23 10:05:00,32.91,32.91,32.82,32.88,1100.0,18.0025,18.0025,17.9532,17.9861,1100.0
2011-11-23 10:10:00,32.82,32.85,32.77,32.85,2000.0,17.9532,17.9696,17.9259,17.9696,2000.0
2011-11-23 10:15:00,32.84,32.87,32.82,32.85,1700.0,17.9642,17.9806,17.9532,17.9696,1700.0
2011-11-23 10:20:00,32.86,32.9,32.76,32.77,3300.0,17.9751,17.997,17.9204,17.9259,3300.0
2011-11-23 10:25:00,32.76,32.8,32.71,32.72,2800.0,17.9204,17.9423,17.8931,17.8985,2800.0
2011-11-23 10:30:00,32.75,32.75,32.75,32.75,200.0,17.9149,17.9149,17.9149,17.9149,200.0
2011-11-23 10:35:00,32.7,32.75,32.69,32.75,3700.0,17.8876,17.9149,17.8821,17.9149,3700.0
2011-11-23 10:40:00,32.75,32.75,32.69,32.74,1100.0,17.9149,17.9149,17.8821,17.9095,1100.0
2011-11-23 10:45:00,32.72,32.73,32.72,32.73,200.0,17.8985,17.904,17.8985,17.904,200.0
2011-11-23 10:50:00,32.76,32.77,32.73,32.73,700.0,17.9204,17.9259,17.904,17.904,700.0
2011-11-23 10:55:00,32.75,32.75,32.65,32.65,2200.0,17.9149,17.9149,17.8602,17.8602,2200.0
2011-11-23 11:00:00,32.65,32.69,32.63,32.67,800.0,17.8602,17.8821,17.8493,17.8712,800.0
2011-11-23 11:05:00,32.64,32.66,32.63,32.63,1000.0,17.8548,17.8657,17.8493,17.8493,1000.0
2011-11-23 11:10:00,32.6,32.61,32.59,32.61,1500.0,17.8329,17.8384,17.8274,17.8384,1500.0
2011-11-23 11:15:00,32.61,32.61,32.53,32.53,3500.0,17.8384,17.8384,17.7946,17.7946,3500.0
2011-11-23 11:20:00,32.62,32.66,32.57,32.66,2500.0,17.8438,17.8657,17.8165,17.8657,2500.0
2011-11-23 11:25:00,32.73,32.73,32.7,32.7,400.0,17.904,17.904,17.8876,17.8876,400.0
2011-11-23 11:30:00,32.68,32.68,32.68,32.68,300.0,17.8767,17.8767,17.8767,17.8767,300.0
2011-11-23 11:35:00,32.68,32.73,32.68,32.7,600.0,17.8767,17.904,17.8767,17.8876,600.0
2011-11-23 11:40:00,32.74,32.74,32.62,32.71,1800.0,17.9095,17.9095,17.8438,17.8931,1800.0
2011-11-23 11:45:00,32.65,32.69,32.64,32.69,300.0,17.8602,17.8821,17.8548,17.8821,300.0
2011-11-23 11:50:00,32.73,32.73,32.72,32.72,400.0,17.904,17.904,17.8985,17.8985,400.0
2011-11-23 11:55:00,32.69,32.77,32.69,32.77,600.0,17.8821,17.9259,17.8821,17.9259,600.0
2011-11-23 12:00:00,32.83,32.83,32.74,32.79,1500.0,17.9587,17.9587,17.9095,17.9368,1500.0
2011-11-23 12:05:00,32.8,32.8,32.76,32.76,500.0,17.9423,17.9423,17.9204,17.9204,500.0
2011-11-23 12:10:00,32.74,32.76,32.66,32.66,600.0,17.9095,17.9204,17.8657,17.8657,600.0
2011-11-23 12:15:00,32.65,32.65,32.61,32.61,700.0,17.8602,17.8602,17.8384,17.8384,700.0
2011-11-23 12:20:00,32.59,32.59,32.59,32.59,100.0,17.8274,17.8274,17.8274,17.8274,100.0
2011-11-23 12:25:00,32.61,32.61,32.56,32.61,1100.0,17.8384,17.8384,17.811,17.8384,1100.0
2011-11-23 12:30:00,32.56,32.6,32.52,32.56,2200.0,17.811,17.8329,17.7891,17.811,2200.0
2011-11-23 12:35:00,32.56,32.56,32.51,32.52,500.0,17.811,17.811,17.7837,17.7891,500.0
2011-11-23 12:40:00,32.52,32.6,32.52,32.59,800.0,17.7891,17.8329,17.7891,17.8274,800.0
2011-11-23 12:45:00,32.59,32.68,32.59,32.68,1200.0,17.8274,17.8767,17.8274,17.8767,1200.0
2011-11-23 12:50:00,32.64,32.72,32.64,32.72,1000.0,17.8548,17.8985,17.8548,17.8985,1000.0
2011-11-23 12:55:00,32.72,32.82,32.72,32.82,300.0,17.8985,17.9532,17.8985,17.9532,300.0
2011-11-23 13:00:00,32.76,32.76,32.73,32.74,2500.0,17.9204,17.9204,17.904,17.9095,2500.0
2011-11-23 13:05:00,32.75,32.79,32.75,32.79,800.0,17.9149,17.9368,17.9149,17.9368,800.0
2011-11-23 13:10:00,32.82,32.82,32.73,32.73,1100.0,17.9532,17.9532,17.904,17.904,1100.0
2011-11-23 13:15:00,32.75,32.75,32.7,32.7,800.0,17.9149,17.9149,17.8876,17.8876,800.0
2011-11-23 13:20:00,32.78,32.89,32.77,32.77,3400.0,17.9314,17.9915,17.9259,17.9259,3400.0
2011-11-23 13:25:00,32.77,32.77,32.73,32.73,600.0,17.9259,17.9259,17.904,17.904,600.0
2011-11-23 13:30:00,32.76,32.8,32.76,32.8,1500.0,17.9204,17.9423,17.9204,17.9423,1500.0
2011-11-23 13:35:00,32.75,32.8,32.75,32.8,1500.0,17.9149,17.9423,17.9149,17.9423,1500.0
2011-11-23 13:40:00,32.79,32.79,32.68,32.68,1200.0,17.9368,17.9368,17.8767,17.8767,1200.0
2011-11-23 13:45:00,32.67,32.71,32.67,32.68,600.0,17.8712,17.8931,17.8712,17.8767,600.0
2011-11-23 13:50:00,32.69,32.69,32.63,32.63,3400.0,17.8821,17.8821,17.8493,17.8493,3400.0
2011-11-23 13:55:00,32.66,32.66,32.56,32.56,900.0,17.8657,17.8657,17.811,17.811,900.0
2011-11-23 14:00:00,32.57,32.59,32.57,32.59,200.0,17.8165,17.8274,17.8165,17.8274,200.0
2011-11-23 14:05:00,32.61,32.63,32.59,32.61,1000.0,17.8384,17.8493,17.8274,17.8384,1000.0
2011-11-23 14:10:00,32.61,32.61,32.58,32.58,600.0,17.8384,17.8384,17.822,17.822,600.0
2011-11-23 14:15:00,32.55,32.63,32.55,32.63,800.0,17.8055,17.8493,17.8055,17.8493,800.0
2011-11-23 14:20:00,32.59,32.63,32.56,32.62,600.0,17.8274,17.8493,17.811,17.8438,600.0
2011-11-23 14:25:00,32.57,32.64,32.55,32.64,2200.0,17.8165,17.8548,17.8055,17.8548,2200.0
2011-11-23 14:30:00,32.64,32.64,32.64,32.64,0.0,17.8548,17.8548,17.8548,17.8548,0.0
2011-11-23 14:35:00,32.65,33.01,32.65,32.82,11400.0,17.8602,18.0572,17.8602,17.9532,11400.0
2011-11-23 14:40:00,32.8,32.8,32.76,32.78,500.0,17.9423,17.9423,17.9204,17.9314,500.0
2011-11-23 14:45:00,32.7,32.71,32.68,32.68,900.0,17.8876,17.8931,17.8767,17.8767,900.0
2011-11-23 14:50:00,32.65,32.65,32.62,32.64,600.0,17.8602,17.8602,17.8438,17.8548,600.0
2011-11-23 14:55:00,32.65,32.65,32.62,32.62,600.0,17.8602,17.8602,17.8438,17.8438,600.0
2011-11-23 15:00:00,32.62,32.69,32.61,32.69,1100.0,17.8438,17.8821,17.8384,17.8821,1100.0
2011-11-23 15:05:00,32.72,32.78,32.71,32.78,900.0,17.8985,17.9314,17.8931,17.9314,900.0
2011-11-23 15:10:00,32.78,32.88,32.77,32.77,2100.0,17.9314,17.9861,17.9259,17.9259,2100.0
2011-11-23 15:15:00,32.77,32.87,32.77,32.86,1200.0,17.9259,17.9806,17.9259,17.9751,1200.0
2011-11-23 15:20:00,32.82,32.82,32.78,32.81,800.0,17.9532,17.9532,17.9314,17.9478,800.0
2011-11-23 15:25:00,32.81,32.83,32.78,32.83,1200.0,17.9478,17.9587,17.9314,17.9587,1200.0
2011-11-23 15:30:00,32.83,32.84,32.8,32.81,4200.0,17.9587,17.9642,17.9423,17.9478,4200.0
2011-11-23 15:35:00,32.81,32.82,32.8,32.81,6900.0,17.9478,17.9532,17.9423,17.9478,6900.0
2011-11-23 15:40:00,32.82,32.99,32.82,32.99,5100.0,17.9532,18.0462,17.9532,18.0462,5100.0
2011-11-23 15:45:00,33.0,33.0,32.94,32.96,9900.0,18.0517,18.0517,18.0189,18.0298,9900.0
2011-11-23 15:50:00,32.97,33.01,32.96,32.99,4100.0,18.0353,18.0572,18.0298,18.0462,4100.0
2011-11-23 15:55:00,32.96,32.98,32.79,32.83,13300.0,18.0298,18.0408,17.9368,17.9587,13300.0
2011-11-25 09:30:00,32.71,33.05,32.71,33.05,1200.0,17.8931,18.0791,17.8931,18.0791,1200.0
2011-11-25 09:35:00,33.0,33.1,33.0,33.1,600.0,18.0517,18.1064,18.0517,18.1064,600.0
2011-11-25 09:40:00,33.1,33.1,33.1,33.1,0.0,18.1064,18.1064,18.1064,18.1064,0.0
2011-11-25 09:45:00,33.3,33.3,33.12,33.12,2000.0,18.2158,18.2158,18.1173,18.1173,2000.0
2011-11-25 09:50:00,33.03,33.1,33.03,33.1,400.0,18.0681,18.1064,18.0681,18.1064,400.0
2011-11-25 09:55:00,33.1,33.1,33.1,33.1,0.0,18.1064,18.1064,18.1064,18.1064,0.0
2011-11-25 10:00:00,33.26,33.26,33.23,33.25,300.0,18.1939,18.1939,18.1775,18.1885,300.0
2011-11-25 10:05:00,33.31,33.31,33.31,33.31,200.0,18.2213,18.2213,18.2213,18.2213,200.0
2011-11-25 10:10:00,33.31,33.31,33.31,33.31,0.0,18.2213,18.2213,18.2213,18.2213,0.0
2011-11-25 10:15:00,33.31,33.39,33.29,33.39,1000.0,18.2213,18.265,18.2103,18.265,1000.0
2011-11-25 10:20:00,33.38,33.38,33.38,33.38,100.0,18.2596,18.2596,18.2596,18.2596,100.0
2011-11-25 10:25:00,33.41,33.47,33.41,33.44,800.0,18.276,18.3088,18.276,18.2924,800.0
2011-11-25 10:30:00,33.46,33.62,33.46,33.5,2500.0,18.3033,18.3909,18.3033,18.3252,2500.0
2011-11-25 10:35:00,33.5,33.5,33.5,33.5,0.0,18.3252,18.3252,18.3252,18.3252,0.0
2011-11-25 10:40:00,33.54,33.54,33.53,33.53,200.0,18.3471,18.3471,18.3416,18.3416,200.0
2011-11-25 10:45:00,33.52,33.52,33.48,33.48,400.0,18.3362,18.3362,18.3143,18.3143,400.0
2011-11-25 10:50:00,33.45,33.45,33.45,33.45,200.0,18.2979,18.2979,18.2979,18.2979,200.0
2011-11-25 10:55:00,33.56,33.56,33.51,33.52,4100.0,18.358,18.358,18.3307,18.3362,4100.0
2011-11-25 11:00:00,33.49,33.49,33.39,33.42,500.0,18.3197,18.3197,18.265,18.2814,500.0
2011-11-25 11:05:00,33.41,33.41,33.32,33.32,300.0,18.276,18.276,18.2267,18.2267,300.0
2011-11-25 11:10:00,33.32,33.32,33.32,33.32,0.0,18.2267,18.2267,18.2267,18.2267,0.0
2011-11-25 11:15:00,33.32,33.32,33.32,33.32,0.0,18.2267,18.2267,18.2267,18.2267,0.0
2011-11-25 11:20:00,33.32,33.32,33.32,33.32,200.0,18.2267,18.2267,18.2267,18.2267,200.0
2011-11-25 11:25:00,33.32,33.35,33.32,33.35,400.0,18.2267,18.2432,18.2267,18.2432,400.0
2011-11-25 11:30:00,33.24,33.24,33.24,33.24,100.0,18.183,18.183,18.183,18.183,100.0
2011-11-25 11:35:00,33.22,33.22,33.22,33.22,100.0,18.172,18.172,18.172,18.172,100.0
2011-11-25 11:40:00,33.22,33.23,33.17,33.17,800.0,18.172,18.1775,18.1447,18.1447,800.0
2011-11-25 11:45:00,33.09,33.11,33.09,33.11,200.0,18.1009,18.1119,18.1009,18.1119,200.0
2011-11-25 11:50:00,33.14,33.14,33.08,33.08,900.0,18.1283,18.1283,18.0955,18.0955,900.0
2011-11-25 11:55:00,33.04,33.09,33.04,33.09,200.0,18.0736,18.1009,18.0736,18.1009,200.0
2011-11-25 12:00:00,33.09,33.09,33.09,33.09,0.0,18.1009,18.1009,18.1009,18.1009,0.0
2011-11-25 12:05:00,32.99,33.0,32.99,33.0,400.0,18.0462,18.0517,18.0462,18.0517,400.0
2011-11-25 12:10:00,33.0,33.0,33.0,33.0,0.0,18.0517,18.0517,18.0517,18.0517,0.0
2011-11-25 12:15:00,32.94,32.94,32.91,32.92,1400.0,18.0189,18.0189,18.0025,18.0079,1400.0
2011-11-25 12:20:00,32.96,32.96,32.96,32.96,500.0,18.0298,18.0298,18.0298,18.0298,500.0
2011-11-25 12:25:00,32.92,32.96,32.92,32.96,500.0,18.0079,18.0298,18.0079,18.0298,500.0
2011-11-25 12:30:00,32.99,32.99,32.99,32.99,100.0,18.0462,18.0462,18.0462,18.0462,100.0
2011-11-25 12:35:00,32.99,32.99,32.99,32.99,400.0,18.0462,18.0462,18.0462,18.0462,400.0
2011-11-25 12:40:00,32.99,32.99,32.91,32.93,1000.0,18.0462,18.0462,18.0025,18.0134,1000.0
2011-11-25 12:45:00,32.92,32.92,32.83,32.83,600.0,18.0079,18.0079,17.9587,17.9587,600.0
2011-11-25 12:50:00,32.87,32.95,32.87,32.95,2000.0,17.9806,18.0243,17.9806,18.0243,2000.0
2011-11-25 12:55:00,32.93,32.93,32.77,32.79,3400.0,18.0134,18.0134,17.9259,17.9368,3400.0
2011-11-28 09:30:00,33.49,33.49,32.79,32.8,3700.0,18.3197,18.3197,17.9368,17.9423,3700.0
2011-11-28 09:35:00,32.76,33.59,32.71,33.43,8200.0,17.9204,18.3744,17.8931,18.2869,8200.0
2011-11-28 09:40:00,33.43,33.44,33.37,33.42,2700.0,18.2869,18.2924,18.2541,18.2814,2700.0
2011-11-28 09:45:00,33.41,33.53,33.41,33.49,19400.0,18.276,18.3416,18.276,18.3197,19400.0
2011-11-28 09:50:00,33.49,33.5,33.28,33.34,7000.0,18.3197,18.3252,18.2049,18.2377,7000.0
2011-11-28 09:55:00,33.29,33.32,33.26,33.3,2900.0,18.2103,18.2267,18.1939,18.2158,2900.0
2011-11-28 10:00:00,33.26,33.27,33.09,33.15,2000.0,18.1939,18.1994,18.1009,18.1338,2000.0
2011-11-28 10:05:00,32.99,33.02,32.96,32.96,1600.0,18.0462,18.0626,18.0298,18.0298,1600.0
2011-11-28 10:10:00,33.02,33.02,32.94,32.94,400.0,18.0626,18.0626,18.0189,18.0189,400.0
2011-11-28 10:15:00,32.92,33.01,32.92,32.92,1200.0,18.0079,18.0572,18.0079,18.0079,1200.0
2011-11-28 10:20:00,32.91,32.97,32.9,32.97,1300.0,18.0025,18.0353,17.997,18.0353,1300.0
2011-11-28 10:25:00,32.92,32.98,32.92,32.95,500.0,18.0079,18.0408,18.0079,18.0243,500.0
2011-11-28 10:30:00,32.92,33.03,32.92,33.03,3100.0,18.0079,18.0681,18.0079,18.0681,3100.0
2011-11-28 10:35:00,33.11,33.11,32.99,32.99,500.0,18.1119,18.1119,18.0462,18.0462,500.0
2011-11-28 10:40:00,32.95,33.03,32.95,32.97,1100.0,18.0243,18.0681,18.0243,18.0353,1100.0
2011-11-28 10:45:00,33.03,33.1,33.01,33.01,2100.0,18.0681,18.1064,18.0572,18.0572,2100.0
2011-11-28 10:50:00,32.99,33.08,32.99,33.08,1800.0,18.0462,18.0955,18.0462,18.0955,1800.0
2011-11-28 10:55:00,33.05,33.07,33.02,33.02,600.0,18.0791,18.09,18.0626,18.0626,600.0
2011-11-28 11:00:00,33.02,33.1,33.01,33.07,1900.0,18.0626,18.1064,18.0572,18.09,1900.0
2011-11-28 11:05:00,33.1,33.1,33.05,33.06,2100.0,18.1064,18.1064,18.0791,18.0845,2100.0
2011-11-28 11:10:00,33.06,33.08,33.06,33.08,1200.0,18.0845,18.0955,18.0845,18.0955,1200.0
2011-11-28 11:15:00,33.04,33.05,33.0,33.04,7400.0,18.0736,18.0791,18.0517,18.0736,7400.0
2011-11-28 11:20:00,33.06,33.1,33.06,33.1,500.0,18.0845,18.1064,18.0845,18.1064,500.0
2011-11-28 11:25:00,33.1,33.18,33.1,33.18,1000.0,18.1064,18.1502,18.1064,18.1502,1000.0
2011-11-28 11:30:00,33.22,33.24,33.17,33.23,800.0,18.172,18.183,18.1447,18.1775,800.0
2011-11-28 11:35:00,33.23,33.24,33.2,33.2,700.0,18.1775,18.183,18.1611,18.1611,700.0
2011-11-28 11:40:00,33.16,33.23,33.16,33.22,800.0,18.1392,18.1775,18.1392,18.172,800.0
2011-11-28 11:45:00,33.22,33.26,33.22,33.26,700.0,18.172,18.1939,18.172,18.1939,700.0
2011-11-28 11:50:00,33.23,33.24,33.17,33.17,400.0,18.1775,18.183,18.1447,18.1447,400.0
2011-11-28 11:55:00,33.17,33.19,33.17,33.18,600.0,18.1447,18.1556,18.1447,18.1502,600.0
2011-11-28 12:00:00,33.18,33.18,33.16,33.16,500.0,18.1502,18.1502,18.1392,18.1392,500.0
2011-11-28 12:05:00,33.16,33.17,33.15,33.15,700.0,18.1392,18.1447,18.1338,18.1338,700.0
2011-11-28 12:10:00,33.14,33.21,33.14,33.21,1000.0,18.1283,18.1666,18.1283,18.1666,1000.0
2011-11-28 12:15:00,33.17,33.18,33.13,33.17,900.0,18.1447,18.1502,18.1228,18.1447,900.0
2011-11-28 12:20:00,33.15,33.16,33.08,33.08,500.0,18.1338,18.1392,18.0955,18.0955,500.0
2011-11-28 12:25:00,33.06,33.06,33.01,33.05,300.0,18.0845,18.0845,18.0572,18.0791,300.0
2011-11-28 12:30:00,33.05,33.05,32.95,32.95,200.0,18.0791,18.0791,18.0243,18.0243,200.0
2011-11-28 12:35:00,32.95,33.11,32.93,33.07,1500.0,18.0243,18.1119,18.0134,18.09,1500.0
2011-11-28 12:40:00,33.05,33.05,33.01,33.01,700.0,18.0791,18.0791,18.0572,18.0572,700.0
2011-11-28 12:45:00,32.99,33.02,32.96,32.97,700.0,18.0462,18.0626,18.0298,18.0353,700.0
2011-11-28 12:50:00,32.97,32.97,32.91,32.92,400.0,18.0353,18.0353,18.0025,18.0079,400.0
2011-11-28 12:55:00,32.96,32.97,32.96,32.97,1100.0,18.0298,18.0353,18.0298,18.0353,1100.0
2011-11-28 13:00:00,32.93,32.94,32.87,32.87,1600.0,18.0134,18.0189,17.9806,17.9806,1600.0
2011-11-28 13:05:00,32.86,32.9,32.86,32.86,400.0,17.9751,17.997,17.9751,17.9751,400.0
2011-11-28 13:10:00,32.91,32.92,32.88,32.92,500.0,18.0025,18.0079,17.9861,18.0079,500.0
2011-11-28 13:15:00,32.88,32.92,32.88,32.92,400.0,17.9861,18.0079,17.9861,18.0079,400.0
2011-11-28 13:20:00,32.94,32.95,32.9,32.95,700.0,18.0189,18.0243,17.997,18.0243,700.0
2011-11-28 13:25:00,33.0,33.07,33.0,33.04,3800.0,18.0517,18.09,18.0517,18.0736,3800.0
2011-11-28 13:30:00,33.02,33.02,32.98,33.02,800.0,18.0626,18.0626,18.0408,18.0626,800.0
2011-11-28 13:35:00,33.02,33.02,33.02,33.02,0.0,18.0626,18.0626,18.0626,18.0626,0.0
2011-11-28 13:40:00,33.04,33.11,33.04,33.11,400.0,18.0736,18.1119,18.0736,18.1119,400.0
2011-11-28 13:45:00,33.14,33.15,33.14,33.15,200.0,18.1283,18.1338,18.1283,18.1338,200.0
2011-11-28 13:50:00,33.15,33.16,33.14,33.14,500.0,18.1338,18.1392,18.1283,18.1283,500.0
2011-11-28 13:55:00,33.12,33.12,33.01,33.04,1600.0,18.1173,18.1173,18.0572,18.0736,1600.0
2011-11-28 14:00:00,33.03,33.08,33.03,33.08,700.0,18.0681,18.0955,18.0681,18.0955,700.0
2011-11-28 14:05:00,33.04,33.08,33.04,33.05,700.0,18.0736,18.0955,18.0736,18.0791,700.0
2011-11-28 14:10:00,33.06,33.06,33.06,33.06,400.0,18.0845,18.0845,18.0845,18.0845,400.0
2011-11-28 14:15:00,33.06,33.09,33.06,33.09,500.0,18.0845,18.1009,18.0845,18.1009,500.0
2011-11-28 14:20:00,33.1,33.16,33.03,33.13,8500.0,18.1064,18.1392,18.0681,18.1228,8500.0
2011-11-28 14:25:00,33.14,33.15,33.06,33.09,3300.0,18.1283,18.1338,18.0845,18.1009,3300.0
2011-11-28 14:30:00,33.05,33.12,33.05,33.12,500.0,18.0791,18.1173,18.0791,18.1173,500.0
2011-11-28 14:35:00,33.1,33.1,33.1,33.1,100.0,18.1064,18.1064,18.1064,18.1064,100.0
2011-11-28 14:40:00,33.1,33.1,33.1,33.1,300.0,18.1064,18.1064,18.1064,18.1064,300.0
2011-11-28 14:45:00,33.1,33.15,33.08,33.15,1300.0,18.1064,18.1338,18.0955,18.1338,1300.0
2011-11-28 14:50:00,33.14,33.14,33.02,33.07,2300.0,18.1283,18.1283,18.0626,18.09,2300.0
2011-11-28 14:55:00,33.06,33.07,33.02,33.07,700.0,18.0845,18.09,18.0626,18.09,700.0
2011-11-28 15:00:00,33.08,33.17,33.08,33.14,900.0,18.0955,18.1447,18.0955,18.1283,900.0
2011-11-28 15:05:00,33.04,33.04,33.01,33.01,900.0,18.0736,18.0736,18.0572,18.0572,900.0
2011-11-28 15:10:00,33.02,33.08,33.02,33.04,1900.0,18.0626,18.0955,18.0626,18.0736,1900.0
2011-11-28 15:15:00,32.98,33.04,32.93,32.95,4500.0,18.0408,18.0736,18.0134,18.0243,4500.0
2011-11-28 15:20:00,32.99,33.05,32.96,33.05,900.0,18.0462,18.0791,18.0298,18.0791,900.0
2011-11-28 15:25:00,33.05,33.08,33.05,33.08,400.0,18.0791,18.0955,18.0791,18.0955,400.0
2011-11-28 15:30:00,33.06,33.06,33.03,33.03,2900.0,18.0845,18.0845,18.0681,18.0681,2900.0
2011-11-28 15:35:00,32.99,33.12,32.98,33.12,2200.0,18.0462,18.1173,18.0408,18.1173,2200.0
2011-11-28 15:40:00,33.09,33.14,33.05,33.14,3400.0,18.1009,18.1283,18.0791,18.1283,3400.0
2011-11-28 15:45:00,33.14,33.26,33.14,33.2,3900.0,18.1283,18.1939,18.1283,18.1611,3900.0
2011-11-28 15:50:00,33.22,33.4,33.22,33.4,5800.0,18.172,18.2705,18.172,18.2705,5800.0
2011-11-28 15:55:00,33.41,33.46,33.3,33.3,43700.0,18.276,18.3033,18.2158,18.2158,43700.0
2011-11-29 09:30:00,33.48,33.5,33.31,33.31,5400.0,18.3143,18.3252,18.2213,18.2213,5400.0
2011-11-29 09:35:00,33.31,33.31,33.3,33.3,400.0,18.2213,18.2213,18.2158,18.2158,400.0
2011-11-29 09:40:00,33.36,33.36,33.3,33.3,200.0,18.2486,18.2486,18.2158,18.2158,200.0
2011-11-29 09:45:00,33.31,33.31,33.29,33.31,900.0,18.2213,18.2213,18.2103,18.2213,900.0
2011-11-29 09:50:00,33.35,33.43,33.31,33.34,1200.0,18.2432,18.2869,18.2213,18.2377,1200.0
2011-11-29 09:55:00,33.34,33.34,33.29,33.29,200.0,18.2377,18.2377,18.2103,18.2103,200.0
2011-11-29 10:00:00,33.37,33.6,33.37,33.45,2100.0,18.2541,18.3799,18.2541,18.2979,2100.0
2011-11-29 10:05:00,33.41,33.43,33.41,33.43,500.0,18.276,18.2869,18.276,18.2869,500.0
2011-11-29 10:10:00,33.42,33.47,33.37,33.37,1000.0,18.2814,18.3088,18.2541,18.2541,1000.0
2011-11-29 10:15:00,33.34,33.34,33.31,33.31,200.0,18.2377,18.2377,18.2213,18.2213,200.0
2011-11-29 10:20:00,33.31,33.36,33.31,33.35,500.0,18.2213,18.2486,18.2213,18.2432,500.0
2011-11-29 10:25:00,33.33,33.34,33.32,33.34,600.0,18.2322,18.2377,18.2267,18.2377,600.0
2011-11-29 10:30:00,33.31,33.31,33.25,33.25,600.0,18.2213,18.2213,18.1885,18.1885,600.0
2011-11-29 10:35:00,33.28,33.28,33.25,33.27,1600.0,18.2049,18.2049,18.1885,18.1994,1600.0
2011-11-29 10:40:00,33.26,33.26,33.26,33.26,100.0,18.1939,18.1939,18.1939,18.1939,100.0
2011-11-29 10:45:00,33.24,33.24,33.2,33.2,400.0,18.183,18.183,18.1611,18.1611,400.0
2011-11-29 10:50:00,33.17,33.17,33.17,33.17,500.0,18.1447,18.1447,18.1447,18.1447,500.0
2011-11-29 10:55:00,33.16,33.17,33.03,33.03,2900.0,18.1392,18.1447,18.0681,18.0681,2900.0
2011-11-29 11:00:00,33.03,33.05,33.03,33.05,700.0,18.0681,18.0791,18.0681,18.0791,700.0
2011-11-29 11:05:00,33.05,33.05,33.04,33.04,900.0,18.0791,18.0791,18.0736,18.0736,900.0
2011-11-29 11:10:00,33.01,33.03,33.01,33.03,800.0,18.0572,18.0681,18.0572,18.0681,800.0
2011-11-29 11:15:00,33.09,33.1,33.09,33.1,400.0,18.1009,18.1064,18.1009,18.1064,400.0
2011-11-29 11:20:00,33.01,33.04,33.01,33.02,400.0,18.0572,18.0736,18.0572,18.0626,400.0
2011-11-29 11:25:00,33.05,33.05,33.05,33.05,500.0,18.0791,18.0791,18.0791,18.0791,500.0
2011-11-29 11:30:00,33.05,33.09,33.05,33.09,600.0,18.0791,18.1009,18.0791,18.1009,600.0
2011-11-29 11:35:00,33.15,33.15,33.11,33.11,500.0,18.1338,18.1338,18.1119,18.1119,500.0
2011-11-29 11:40:00,33.12,33.12,33.05,33.05,1400.0,18.1173,18.1173,18.0791,18.0791,1400.0
2011-11-29 11:45:00,33.11,33.15,33.11,33.15,800.0,18.1119,18.1338,18.1119,18.1338,800.0
2011-11-29 11:50:00,33.14,33.14,33.02,33.02,900.0,18.1283,18.1283,18.0626,18.0626,900.0
2011-11-29 11:55:00,33.03,33.08,33.03,33.08,600.0,18.0681,18.0955,18.0681,18.0955,600.0
2011-11-29 12:00:00,33.12,33.15,33.12,33.15,400.0,18.1173,18.1338,18.1173,18.1338,400.0
2011-11-29 12:05:00,33.22,33.22,33.22,33.22,100.0,18.172,18.172,18.172,18.172,100.0
2011-11-29 12:10:00,33.2,33.24,33.18,33.18,800.0,18.1611,18.183,18.1502,18.1502,800.0
2011-11-29 12:15:00,33.2,33.2,33.17,33.17,900.0,18.1611,18.1611,18.1447,18.1447,900.0
2011-11-29 12:20:00,33.22,33.23,33.22,33.23,600.0,18.172,18.1775,18.172,18.1775,600.0
2011-11-29 12:25:00,33.25,33.25,33.25,33.25,100.0,18.1885,18.1885,18.1885,18.1885,100.0
2011-11-29 12:30:00,33.29,33.34,33.29,33.3,1600.0,18.2103,18.2377,18.2103,18.2158,1600.0
2011-11-29 12:35:00,33.3,33.31,33.3,33.3,1400.0,18.2158,18.2213,18.2158,18.2158,1400.0
2011-11-29 12:40:00,33.3,33.3,33.3,33.3,100.0,18.2158,18.2158,18.2158,18.2158,100.0
2011-11-29 12:45:00,33.3,33.3,33.3,33.3,0.0,18.2158,18.2158,18.2158,18.2158,0.0
2011-11-29 12:50:00,33.24,33.25,33.22,33.22,500.0,18.183,18.1885,18.172,18.172,500.0
2011-11-29 12:55:00,33.18,33.18,33.13,33.13,200.0,18.1502,18.1502,18.1228,18.1228,200.0
2011-11-29 13:00:00,33.13,33.13,33.06,33.06,800.0,18.1228,18.1228,18.0845,18.0845,800.0
2011-11-29 13:05:00,33.05,33.06,33.01,33.01,600.0,18.0791,18.0845,18.0572,18.0572,600.0
2011-11-29 13:10:00,33.01,33.05,33.01,33.05,1500.0,18.0572,18.0791,18.0572,18.0791,1500.0
2011-11-29 13:15:00,33.09,33.09,33.02,33.02,200.0,18.1009,18.1009,18.0626,18.0626,200.0
2011-11-29 13:20:00,33.06,33.08,33.06,33.08,800.0,18.0845,18.0955,18.0845,18.0955,800.0
2011-11-29 13:25:00,33.07,33.12,33.07,33.11,1100.0,18.09,18.1173,18.09,18.1119,1100.0
2011-11-29 13:30:00,33.09,33.09,33.05,33.05,400.0,18.1009,18.1009,18.0791,18.0791,400.0
2011-11-29 13:35:00,33.01,33.11,33.01,33.11,800.0,18.0572,18.1119,18.0572,18.1119,800.0
2011-11-29 13:40:00,33.07,33.07,33.05,33.05,200.0,18.09,18.09,18.0791,18.0791,200.0
2011-11-29 13:45:00,33.01,33.06,33.01,33.06,1100.0,18.0572,18.0845,18.0572,18.0845,1100.0
2011-11-29 13:50:00,33.01,33.04,33.0,33.03,2300.0,18.0572,18.0736,18.0517,18.0681,2300.0
2011-11-29 13:55:00,33.04,33.04,33.01,33.01,500.0,18.0736,18.0736,18.0572,18.0572,500.0
2011-11-29 14:00:00,33.01,33.09,33.01,33.09,2100.0,18.0572,18.1009,18.0572,18.1009,2100.0
2011-11-29 14:05:00,33.09,33.09,33.09,33.09,100.0,18.1009,18.1009,18.1009,18.1009,100.0
2011-11-29 14:10:00,33.08,33.08,33.08,33.08,500.0,18.0955,18.0955,18.0955,18.0955,500.0
2011-11-29 14:15:00,33.01,33.08,33.01,33.08,700.0,18.0572,18.0955,18.0572,18.0955,700.0
2011-11-29 14:20:00,33.14,33.21,33.07,33.21,2500.0,18.1283,18.1666,18.09,18.1666,2500.0
2011-11-29 14:25:00,33.29,33.29,33.22,33.22,500.0,18.2103,18.2103,18.172,18.172,500.0
2011-11-29 14:30:00,33.23,33.3,33.23,33.3,200.0,18.1775,18.2158,18.1775,18.2158,200.0
2011-11-29 14:35:00,33.3,33.3,33.3,33.3,0.0,18.2158,18.2158,18.2158,18.2158,0.0
2011-11-29 14:40:00,33.27,33.27,33.2,33.2,3200.0,18.1994,18.1994,18.1611,18.1611,3200.0
2011-11-29 14:45:00,33.17,33.19,33.11,33.19,1000.0,18.1447,18.1556,18.1119,18.1556,1000.0
2011-11-29 14:50:00,33.19,33.29,33.19,33.29,500.0,18.1556,18.2103,18.1556,18.2103,500.0
2011-11-29 14:55:00,33.37,33.37,33.33,33.36,300.0,18.2541,18.2541,18.2322,18.2486,300.0
2011-11-29 15:00:00,33.35,33.43,33.34,33.43,2100.0,18.2432,18.2869,18.2377,18.2869,2100.0
2011-11-29 15:05:00,33.44,33.47,33.39,33.41,1900.0,18.2924,18.3088,18.265,18.276,1900.0
2011-11-29 15:10:00,33.41,33.62,33.38,33.6,3500.0,18.276,18.3909,18.2596,18.3799,3500.0
2011-11-29 15:15:00,33.58,33.59,33.55,33.56,1100.0,18.369,18.3744,18.3526,18.358,1100.0
2011-11-29 15:20:00,33.56,33.66,33.52,33.52,3300.0,18.358,18.4127,18.3362,18.3362,3300.0
2011-11-29 15:25:00,33.55,33.56,33.54,33.54,1900.0,18.3526,18.358,18.3471,18.3471,1900.0
2011-11-29 15:30:00,33.54,33.57,33.53,33.53,2400.0,18.3471,18.3635,18.3416,18.3416,2400.0
2011-11-29 15:35:00,33.53,33.64,33.53,33.58,3100.0,18.3416,18.4018,18.3416,18.369,3100.0
2011-11-29 15:40:00,33.57,33.57,33.44,33.45,4900.0,18.3635,18.3635,18.2924,18.2979,4900.0
2011-11-29 15:45:00,33.45,33.46,33.34,33.36,9700.0,18.2979,18.3033,18.2377,18.2486,9700.0
2011-11-29 15:50:00,33.38,33.38,33.16,33.21,13300.0,18.2596,18.2596,18.1392,18.1666,13300.0
2011-11-29 15:55:00,33.24,33.4,33.22,33.35,41900.0,18.183,18.2705,18.172,18.2432,41900.0
2011-11-30 09:30:00,34.21,34.59,34.21,34.43,3900.0,18.7136,18.9215,18.7136,18.8339,3900.0
2011-11-30 09:35:00,34.63,34.64,34.36,34.4,2100.0,18.9433,18.9488,18.7956,18.8175,2100.0
2011-11-30 09:40:00,34.34,34.54,34.34,34.53,400.0,18.7847,18.8941,18.7847,18.8886,400.0
2011-11-30 09:45:00,34.62,34.62,34.62,34.62,100.0,18.9379,18.9379,18.9379,18.9379,100.0
2011-11-30 09:50:00,34.53,34.54,34.28,34.3,5100.0,18.8886,18.8941,18.7519,18.7628,5100.0
2011-11-30 09:55:00,34.33,34.36,34.33,34.36,800.0,18.7792,18.7956,18.7792,18.7956,800.0
2011-11-30 10:00:00,34.33,34.4,34.27,34.4,600.0,18.7792,18.8175,18.7464,18.8175,600.0
2011-11-30 10:05:00,34.34,34.38,34.29,34.29,1700.0,18.7847,18.8066,18.7574,18.7574,1700.0
2011-11-30 10:10:00,34.29,34.31,34.27,34.28,800.0,18.7574,18.7683,18.7464,18.7519,800.0
2011-11-30 10:15:00,34.27,34.34,34.26,34.28,1200.0,18.7464,18.7847,18.7409,18.7519,1200.0
2011-11-30 10:20:00,34.27,34.31,34.19,34.24,2900.0,18.7464,18.7683,18.7027,18.73,2900.0
2011-11-30 10:25:00,34.24,34.24,34.12,34.2,1100.0,18.73,18.73,18.6644,18.7081,1100.0
2011-11-30 10:30:00,34.2,34.24,34.18,34.24,2500.0,18.7081,18.73,18.6972,18.73,2500.0
2011-11-30 10:35:00,34.24,34.31,34.21,34.22,1300.0,18.73,18.7683,18.7136,18.7191,1300.0
2011-11-30 10:40:00,34.24,34.42,34.24,34.4,10500.0,18.73,18.8285,18.73,18.8175,10500.0
2011-11-30 10:45:00,34.43,34.48,34.35,34.43,17300.0,18.8339,18.8613,18.7902,18.8339,17300.0
2011-11-30 10:50:00,34.4,34.43,34.38,34.38,1000.0,18.8175,18.8339,18.8066,18.8066,1000.0
2011-11-30 10:55:00,34.38,34.45,34.38,34.44,2200.0,18.8066,18.8449,18.8066,18.8394,2200.0
2011-11-30 11:00:00,34.43,34.49,34.37,34.4,10100.0,18.8339,18.8668,18.8011,18.8175,10100.0
2011-11-30 11:05:00,34.4,34.44,34.37,34.44,1600.0,18.8175,18.8394,18.8011,18.8394,1600.0
2011-11-30 11:10:00,34.45,34.47,34.43,34.47,600.0,18.8449,18.8558,18.8339,18.8558,600.0
2011-11-30 11:15:00,34.51,34.56,34.51,34.54,900.0,18.8777,18.9051,18.8777,18.8941,900.0
2011-11-30 11:20:00,34.53,34.54,34.51,34.52,600.0,18.8886,18.8941,18.8777,18.8832,600.0
2011-11-30 11:25:00,34.63,34.63,34.52,34.52,500.0,18.9433,18.9433,18.8832,18.8832,500.0
2011-11-30 11:30:00,34.54,34.56,34.53,34.53,1100.0,18.8941,18.9051,18.8886,18.8886,1100.0
2011-11-30 11:35:00,34.55,34.6,34.53,34.57,500.0,18.8996,18.9269,18.8886,18.9105,500.0
2011-11-30 11:40:00,34.57,34.63,34.57,34.63,1000.0,18.9105,18.9433,18.9105,18.9433,1000.0
2011-11-30 11:45:00,34.6,34.64,34.6,34.64,400.0,18.9269,18.9488,18.9269,18.9488,400.0
2011-11-30 11:50:00,34.64,34.64,34.56,34.56,800.0,18.9488,18.9488,18.9051,18.9051,800.0
2011-11-30 11:55:00,34.55,34.58,34.55,34.58,700.0,18.8996,18.916,18.8996,18.916,700.0
2011-11-30 12:00:00,34.62,34.62,34.56,34.56,600.0,18.9379,18.9379,18.9051,18.9051,600.0
2011-11-30 12:05:00,34.55,34.56,34.54,34.54,400.0,18.8996,18.9051,18.8941,18.8941,400.0
2011-11-30 12:10:00,34.54,34.59,34.53,34.54,800.0,18.8941,18.9215,18.8886,18.8941,800.0
2011-11-30 12:15:00,34.54,34.58,34.53,34.58,1500.0,18.8941,18.916,18.8886,18.916,1500.0
2011-11-30 12:20:00,34.57,34.58,34.55,34.55,1900.0,18.9105,18.916,18.8996,18.8996,1900.0
2011-11-30 12:25:00,34.58,34.59,34.55,34.55,800.0,18.916,18.9215,18.8996,18.8996,800.0
2011-11-30 12:30:00,34.53,34.63,34.52,34.54,3100.0,18.8886,18.9433,18.8832,18.8941,3100.0
2011-11-30 12:35:00,34.63,34.63,34.52,34.52,1000.0,18.9433,18.9433,18.8832,18.8832,1000.0
2011-11-30 12:40:00,34.51,34.51,34.51,34.51,300.0,18.8777,18.8777,18.8777,18.8777,300.0
2011-11-30 12:45:00,34.47,34.47,34.47,34.47,100.0,18.8558,18.8558,18.8558,18.8558,100.0
2011-11-30 12:50:00,34.52,34.58,34.52,34.58,400.0,18.8832,18.916,18.8832,18.916,400.0
2011-11-30 12:55:00,34.54,34.57,34.52,34.53,1200.0,18.8941,18.9105,18.8832,18.8886,1200.0
2011-11-30 13:00:00,34.52,34.53,34.5,34.52,1100.0,18.8832,18.8886,18.8722,18.8832,1100.0
2011-11-30 13:05:00,34.49,34.54,34.49,34.54,700.0,18.8668,18.8941,18.8668,18.8941,700.0
2011-11-30 13:10:00,34.53,34.54,34.51,34.54,400.0,18.8886,18.8941,18.8777,18.8941,400.0
2011-11-30 13:15:00,34.52,34.54,34.52,34.52,1300.0,18.8832,18.8941,18.8832,18.8832,1300.0
2011-11-30 13:20:00,34.53,34.56,34.52,34.53,1300.0,18.8886,18.9051,18.8832,18.8886,1300.0
2011-11-30 13:25:00,34.53,34.58,34.53,34.54,1400.0,18.8886,18.916,18.8886,18.8941,1400.0
2011-11-30 13:30:00,34.54,34.54,34.52,34.52,900.0,18.8941,18.8941,18.8832,18.8832,900.0
2011-11-30 13:35:00,34.52,34.56,34.51,34.56,900.0,18.8832,18.9051,18.8777,18.9051,900.0
2011-11-30 13:40:00,34.53,34.55,34.52,34.52,600.0,18.8886,18.8996,18.8832,18.8832,600.0
2011-11-30 13:45:00,34.55,34.56,34.54,34.54,800.0,18.8996,18.9051,18.8941,18.8941,800.0
2011-11-30 13:50:00,34.53,34.55,34.51,34.55,1000.0,18.8886,18.8996,18.8777,18.8996,1000.0
2011-11-30 13:55:00,34.52,34.62,34.51,34.54,2700.0,18.8832,18.9379,18.8777,18.8941,2700.0
2011-11-30 14:00:00,34.54,34.6,34.53,34.54,1300.0,18.8941,18.9269,18.8886,18.8941,1300.0
2011-11-30 14:05:00,34.52,34.56,34.43,34.5,26800.0,18.8832,18.9051,18.8339,18.8722,26800.0
2011-11-30 14:10:00,34.46,34.46,34.45,34.46,400.0,18.8504,18.8504,18.8449,18.8504,400.0
2011-11-30 14:15:00,34.44,34.44,34.41,34.42,300.0,18.8394,18.8394,18.823,18.8285,300.0
2011-11-30 14:20:00,34.45,34.46,34.44,34.46,400.0,18.8449,18.8504,18.8394,18.8504,400.0
2011-11-30 14:25:00,34.5,34.54,34.46,34.52,1300.0,18.8722,18.8941,18.8504,18.8832,1300.0
2011-11-30 14:30:00,34.48,34.5,34.45,34.5,600.0,18.8613,18.8722,18.8449,18.8722,600.0
2011-11-30 14:35:00,34.5,34.54,34.5,34.52,4200.0,18.8722,18.8941,18.8722,18.8832,4200.0
2011-11-30 14:40:00,34.52,34.52,34.48,34.51,3300.0,18.8832,18.8832,18.8613,18.8777,3300.0
2011-11-30 14:45:00,34.49,34.49,34.41,34.41,400.0,18.8668,18.8668,18.823,18.823,400.0
2011-11-30 14:50:00,34.44,34.46,34.44,34.46,1300.0,18.8394,18.8504,18.8394,18.8504,1300.0
2011-11-30 14:55:00,34.45,34.51,34.45,34.5,400.0,18.8449,18.8777,18.8449,18.8722,400.0
2011-11-30 15:00:00,34.51,34.51,34.51,34.51,100.0,18.8777,18.8777,18.8777,18.8777,100.0
2011-11-30 15:05:00,34.48,34.55,34.43,34.55,2300.0,18.8613,18.8996,18.8339,18.8996,2300.0
2011-11-30 15:10:00,34.55,34.55,34.5,34.55,1600.0,18.8996,18.8996,18.8722,18.8996,1600.0
2011-11-30 15:15:00,34.53,34.54,34.41,34.45,4400.0,18.8886,18.8941,18.823,18.8449,4400.0
2011-11-30 15:20:00,34.43,34.49,34.43,34.43,4200.0,18.8339,18.8668,18.8339,18.8339,4200.0
2011-11-30 15:25:00,34.43,34.5,34.41,34.5,700.0,18.8339,18.8722,18.823,18.8722,700.0
2011-11-30 15:30:00,34.5,34.55,34.5,34.52,1500.0,18.8722,18.8996,18.8722,18.8832,1500.0
2011-11-30 15:35:00,34.52,34.52,34.45,34.46,900.0,18.8832,18.8832,18.8449,18.8504,900.0
2011-11-30 15:40:00,34.48,34.59,34.46,34.55,1800.0,18.8613,18.9215,18.8504,18.8996,1800.0
2011-11-30 15:45:00,34.54,34.65,34.52,34.54,16200.0,18.8941,18.9543,18.8832,18.8941,16200.0
2011-11-30 15:50:00,34.54,34.58,34.51,34.56,6200.0,18.8941,18.916,18.8777,18.9051,6200.0
2011-11-30 15:55:00,34.58,34.62,34.49,34.52,27700.0,18.916,18.9379,18.8668,18.8832,27700.0
2011-12-01 09:30:00,34.68,34.68,34.4,34.57,8200.0,18.9707,18.9707,18.8175,18.9105,8200.0
2011-12-01 09:35:00,34.52,34.62,34.37,34.4,7600.0,18.8832,18.9379,18.8011,18.8175,7600.0
2011-12-01 09:40:00,34.38,34.6,34.37,34.55,11400.0,18.8066,18.9269,18.8011,18.8996,11400.0
2011-12-01 09:45:00,34.55,34.78,34.55,34.64,3200.0,18.8996,19.0254,18.8996,18.9488,3200.0
2011-12-01 09:50:00,34.69,34.81,34.69,34.81,2100.0,18.9762,19.0418,18.9762,19.0418,2100.0
2011-12-01 09:55:00,34.84,34.93,34.75,34.75,24600.0,19.0582,19.1075,19.009,19.009,24600.0
2011-12-01 10:00:00,34.75,34.92,34.67,34.84,9200.0,19.009,19.102,18.9652,19.0582,9200.0
2011-12-01 10:05:00,34.98,35.01,34.93,35.01,1500.0,19.1348,19.1512,19.1075,19.1512,1500.0
2011-12-01 10:10:00,35.04,35.07,34.95,34.95,3000.0,19.1676,19.184,19.1184,19.1184,3000.0
2011-12-01 10:15:00,34.99,35.07,34.97,35.03,1300.0,19.1403,19.184,19.1293,19.1622,1300.0
2011-12-01 10:20:00,35.07,35.07,34.94,34.94,2200.0,19.184,19.184,19.1129,19.1129,2200.0
2011-12-01 10:25:00,34.9,34.93,34.86,34.93,400.0,19.091,19.1075,19.0692,19.1075,400.0
2011-12-01 10:30:00,34.9,34.9,34.84,34.84,1300.0,19.091,19.091,19.0582,19.0582,1300.0
2011-12-01 10:35:00,34.86,34.86,34.7,34.75,1300.0,19.0692,19.0692,18.9816,19.009,1300.0
2011-12-01 10:40:00,34.72,34.85,34.72,34.81,3200.0,18.9926,19.0637,18.9926,19.0418,3200.0
2011-12-01 10:45:00,34.81,34.86,34.81,34.86,500.0,19.0418,19.0692,19.0418,19.0692,500.0
2011-12-01 10:50:00,34.82,34.89,34.82,34.86,400.0,19.0473,19.0856,19.0473,19.0692,400.0
2011-12-01 10:55:00,34.84,34.89,34.82,34.89,1100.0,19.0582,19.0856,19.0473,19.0856,1100.0
2011-12-01 11:00:00,34.86,34.92,34.86,34.88,1500.0,19.0692,19.102,19.0692,19.0801,1500.0
2011-12-01 11:05:00,34.89,34.89,34.88,34.88,400.0,19.0856,19.0856,19.0801,19.0801,400.0
2011-12-01 11:10:00,34.88,34.88,34.76,34.77,2800.0,19.0801,19.0801,19.0145,19.0199,2800.0
2011-12-01 11:15:00,34.77,34.8,34.76,34.77,3900.0,19.0199,19.0363,19.0145,19.0199,3900.0
2011-12-01 11:20:00,34.82,34.82,34.79,34.79,400.0,19.0473,19.0473,19.0309,19.0309,400.0
2011-12-01 11:25:00,34.79,34.89,34.79,34.89,2100.0,19.0309,19.0856,19.0309,19.0856,2100.0
2011-12-01 11:30:00,34.85,34.89,34.84,34.89,400.0,19.0637,19.0856,19.0582,19.0856,400.0
2011-12-01 11:35:00,34.91,34.95,34.86,34.95,2900.0,19.0965,19.1184,19.0692,19.1184,2900.0
2011-12-01 11:40:00,34.95,34.95,34.94,34.95,1900.0,19.1184,19.1184,19.1129,19.1184,1900.0
2011-12-01 11:45:00,34.94,34.95,34.94,34.94,1500.0,19.1129,19.1184,19.1129,19.1129,1500.0
2011-12-01 11:50:00,34.95,34.95,34.94,34.95,1500.0,19.1184,19.1184,19.1129,19.1184,1500.0
2011-12-01 11:55:00,34.94,34.95,34.94,34.94,1500.0,19.1129,19.1184,19.1129,19.1129,1500.0
2011-12-01 12:00:00,34.91,34.91,34.81,34.86,400.0,19.0965,19.0965,19.0418,19.0692,400.0
2011-12-01 12:05:00,34.87,34.88,34.87,34.87,700.0,19.0746,19.0801,19.0746,19.0746,700.0
2011-12-01 12:10:00,34.89,34.92,34.88,34.92,900.0,19.0856,19.102,19.0801,19.102,900.0
2011-12-01 12:15:00,34.91,34.91,34.89,34.89,400.0,19.0965,19.0965,19.0856,19.0856,400.0
2011-12-01 12:20:00,34.89,34.95,34.89,34.95,1100.0,19.0856,19.1184,19.0856,19.1184,1100.0
2011-12-01 12:25:00,34.94,35.0,34.94,34.97,2600.0,19.1129,19.1457,19.1129,19.1293,2600.0
2011-12-01 12:30:00,34.98,35.0,34.98,35.0,400.0,19.1348,19.1457,19.1348,19.1457,400.0
2011-12-01 12:35:00,34.99,34.99,34.94,34.94,900.0,19.1403,19.1403,19.1129,19.1129,900.0
2011-12-01 12:40:00,34.94,34.94,34.87,34.91,1100.0,19.1129,19.1129,19.0746,19.0965,1100.0
2011-12-01 12:45:00,34.87,34.91,34.85,34.91,700.0,19.0746,19.0965,19.0637,19.0965,700.0
2011-12-01 12:50:00,34.91,34.92,34.88,34.91,1400.0,19.0965,19.102,19.0801,19.0965,1400.0
2011-12-01 12:55:00,34.87,34.95,34.87,34.95,800.0,19.0746,19.1184,19.0746,19.1184,800.0
2011-12-01 13:00:00,34.92,34.96,34.92,34.96,400.0,19.102,19.1239,19.102,19.1239,400.0
2011-12-01 13:05:00,34.98,34.98,34.89,34.89,2100.0,19.1348,19.1348,19.0856,19.0856,2100.0
2011-12-01 13:10:00,34.92,35.03,34.92,34.98,3300.0,19.102,19.1622,19.102,19.1348,3300.0
2011-12-01 13:15:00,34.96,34.96,34.91,34.95,1600.0,19.1239,19.1239,19.0965,19.1184,1600.0
2011-12-01 13:20:00,34.96,34.97,34.96,34.97,400.0,19.1239,19.1293,19.1239,19.1293,400.0
2011-12-01 13:25:00,34.97,34.97,34.96,34.96,600.0,19.1293,19.1293,19.1239,19.1239,600.0
2011-12-01 13:30:00,34.95,34.99,34.95,34.99,500.0,19.1184,19.1403,19.1184,19.1403,500.0
2011-12-01 13:35:00,35.0,35.03,34.97,34.98,1900.0,19.1457,19.1622,19.1293,19.1348,1900.0
2011-12-01 13:40:00,35.05,35.07,35.05,35.07,300.0,19.1731,19.184,19.1731,19.184,300.0
2011-12-01 13:45:00,35.09,35.09,35.08,35.08,600.0,19.195,19.195,19.1895,19.1895,600.0
2011-12-01 13:50:00,35.08,35.11,35.08,35.1,1800.0,19.1895,19.2059,19.1895,19.2004,1800.0
2011-12-01 13:55:00,35.12,35.21,35.12,35.21,500.0,19.2114,19.2606,19.2114,19.2606,500.0
2011-12-01 14:00:00,35.19,35.22,35.19,35.21,900.0,19.2497,19.2661,19.2497,19.2606,900.0
2011-12-01 14:05:00,35.18,35.21,35.14,35.14,2200.0,19.2442,19.2606,19.2223,19.2223,2200.0
2011-12-01 14:10:00,35.14,35.14,35.11,35.12,1500.0,19.2223,19.2223,19.2059,19.2114,1500.0
2011-12-01 14:15:00,35.13,35.18,35.13,35.18,500.0,19.2169,19.2442,19.2169,19.2442,500.0
2011-12-01 14:20:00,35.18,35.18,35.17,35.17,400.0,19.2442,19.2442,19.2387,19.2387,400.0
2011-12-01 14:25:00,35.15,35.17,35.15,35.15,1100.0,19.2278,19.2387,19.2278,19.2278,1100.0
2011-12-01 14:30:00,35.15,35.19,35.15,35.19,400.0,19.2278,19.2497,19.2278,19.2497,400.0
2011-12-01 14:35:00,35.12,35.15,35.11,35.12,1200.0,19.2114,19.2278,19.2059,19.2114,1200.0
2011-12-01 14:40:00,35.11,35.11,35.05,35.07,1300.0,19.2059,19.2059,19.1731,19.184,1300.0
2011-12-01 14:45:00,35.03,35.11,35.03,35.1,2200.0,19.1622,19.2059,19.1622,19.2004,2200.0
2011-12-01 14:50:00,35.1,35.12,35.1,35.11,1000.0,19.2004,19.2114,19.2004,19.2059,1000.0
2011-12-01 14:55:00,35.12,35.18,35.11,35.18,600.0,19.2114,19.2442,19.2059,19.2442,600.0
2011-12-01 15:00:00,35.14,35.19,35.12,35.15,2300.0,19.2223,19.2497,19.2114,19.2278,2300.0
2011-12-01 15:05:00,35.18,35.19,35.08,35.08,1800.0,19.2442,19.2497,19.1895,19.1895,1800.0
2011-12-01 15:10:00,35.11,35.22,35.11,35.18,1600.0,19.2059,19.2661,19.2059,19.2442,1600.0
2011-12-01 15:15:00,35.2,35.2,34.91,35.08,20400.0,19.2551,19.2551,19.0965,19.1895,20400.0
2011-12-01 15:20:00,35.1,35.1,35.05,35.06,2000.0,19.2004,19.2004,19.1731,19.1786,2000.0
2011-12-01 15:25:00,35.06,35.21,35.05,35.21,2600.0,19.1786,19.2606,19.1731,19.2606,2600.0
2011-12-01 15:30:00,35.21,35.3,35.21,35.3,800.0,19.2606,19.3098,19.2606,19.3098,800.0
2011-12-01 15:35:00,35.32,35.43,35.32,35.39,3300.0,19.3208,19.381,19.3208,19.3591,3300.0
2011-12-01 15:40:00,35.4,35.41,35.27,35.27,3000.0,19.3646,19.37,19.2934,19.2934,3000.0
2011-12-01 15:45:00,35.28,35.3,35.25,35.3,3500.0,19.2989,19.3098,19.2825,19.3098,3500.0
2011-12-01 15:50:00,35.3,35.34,35.28,35.29,4300.0,19.3098,19.3317,19.2989,19.3044,4300.0
2011-12-01 15:55:00,35.29,35.33,35.15,35.21,10500.0,19.3044,19.3263,19.2278,19.2606,10500.0
2011-12-02 09:30:00,35.85,36.46,35.85,36.46,19500.0,19.6107,19.9444,19.6107,19.9444,19500.0
2011-12-02 09:35:00,36.47,36.61,36.33,36.53,40700.0,19.9499,20.0264,19.8733,19.9827,40700.0
2011-12-02 09:40:00,36.52,36.72,36.5,36.68,30500.0,19.9772,20.0866,19.9663,20.0647,30500.0
2011-12-02 09:45:00,36.7,36.85,36.67,36.85,6500.0,20.0757,20.1577,20.0593,20.1577,6500.0
2011-12-02 09:50:00,36.76,37.11,36.76,37.04,44000.0,20.1085,20.3,20.1085,20.2617,44000.0
2011-12-02 09:55:00,37.13,37.41,37.13,37.41,5900.0,20.3109,20.4641,20.3109,20.4641,5900.0
2011-12-02 10:00:00,37.48,37.52,37.2,37.24,8100.0,20.5024,20.5242,20.3492,20.3711,8100.0
2011-12-02 10:05:00,37.15,37.25,36.99,37.19,10000.0,20.3218,20.3765,20.2343,20.3437,10000.0
2011-12-02 10:10:00,37.06,37.23,37.06,37.2,5900.0,20.2726,20.3656,20.2726,20.3492,5900.0
2011-12-02 10:15:00,37.2,37.25,37.17,37.25,2900.0,20.3492,20.3765,20.3328,20.3765,2900.0
2011-12-02 10:20:00,37.24,37.25,37.09,37.1,8600.0,20.3711,20.3765,20.289,20.2945,8600.0
2011-12-02 10:25:00,37.1,37.1,37.05,37.08,3900.0,20.2945,20.2945,20.2671,20.2835,3900.0
2011-12-02 10:30:00,37.1,37.1,36.97,37.0,27500.0,20.2945,20.2945,20.2234,20.2398,27500.0
2011-12-02 10:35:00,37.0,37.1,36.99,37.09,28700.0,20.2398,20.2945,20.2343,20.289,28700.0
2011-12-02 10:40:00,37.1,37.1,36.99,37.0,11900.0,20.2945,20.2945,20.2343,20.2398,11900.0
2011-12-02 10:45:00,37.0,37.06,36.99,37.0,10300.0,20.2398,20.2726,20.2343,20.2398,10300.0
2011-12-02 10:50:00,37.0,37.01,37.0,37.01,3000.0,20.2398,20.2453,20.2398,20.2453,3000.0
2011-12-02 10:55:00,37.01,37.03,36.99,37.0,29900.0,20.2453,20.2562,20.2343,20.2398,29900.0
2011-12-02 11:00:00,36.99,37.02,36.99,36.99,31500.0,20.2343,20.2507,20.2343,20.2343,31500.0
2011-12-02 11:05:00,36.99,37.03,36.99,37.03,3300.0,20.2343,20.2562,20.2343,20.2562,3300.0
2011-12-02 11:10:00,37.02,37.08,36.99,37.01,16400.0,20.2507,20.2835,20.2343,20.2453,16400.0
2011-12-02 11:15:00,37.01,37.02,36.92,36.99,14900.0,20.2453,20.2507,20.196,20.2343,14900.0
2011-12-02 11:20:00,36.98,37.0,36.95,36.96,7300.0,20.2288,20.2398,20.2124,20.2179,7300.0
2011-12-02 11:25:00,36.96,37.0,36.95,37.0,4600.0,20.2179,20.2398,20.2124,20.2398,4600.0
2011-12-02 11:30:00,37.0,37.0,36.97,37.0,31800.0,20.2398,20.2398,20.2234,20.2398,31800.0
2011-12-02 11:35:00,37.0,37.1,36.98,37.1,111400.0,20.2398,20.2945,20.2288,20.2945,111400.0
2011-12-02 11:40:00,37.1,37.1,36.91,37.0,7100.0,20.2945,20.2945,20.1906,20.2398,7100.0
2011-12-02 11:45:00,37.0,37.1,37.0,37.06,4300.0,20.2398,20.2945,20.2398,20.2726,4300.0
2011-12-02 11:50:00,37.04,37.18,37.03,37.09,61700.0,20.2617,20.3382,20.2562,20.289,61700.0
2011-12-02 11:55:00,37.05,37.14,37.03,37.1,7300.0,20.2671,20.3164,20.2562,20.2945,7300.0
2011-12-02 12:00:00,37.13,37.15,37.08,37.11,4900.0,20.3109,20.3218,20.2835,20.3,4900.0
2011-12-02 12:05:00,37.11,37.3,37.1,37.27,5100.0,20.3,20.4039,20.2945,20.3875,5100.0
2011-12-02 12:10:00,37.29,37.35,37.29,37.35,2100.0,20.3984,20.4312,20.3984,20.4312,2100.0
2011-12-02 12:15:00,37.35,37.5,37.08,37.38,297700.0,20.4312,20.5133,20.2835,20.4477,297700.0
2011-12-02 12:20:00,37.4,37.47,37.39,37.47,23700.0,20.4586,20.4969,20.4531,20.4969,23700.0
2011-12-02 12:25:00,37.47,37.72,37.41,37.61,8700.0,20.4969,20.6336,20.4641,20.5735,8700.0
2011-12-02 12:30:00,37.46,37.64,37.46,37.63,2300.0,20.4914,20.5899,20.4914,20.5844,2300.0
2011-12-02 12:35:00,37.57,37.63,37.53,37.6,2200.0,20.5516,20.5844,20.5297,20.568,2200.0
2011-12-02 12:40:00,37.63,37.63,37.56,37.56,2300.0,20.5844,20.5844,20.5461,20.5461,2300.0
2011-12-02 12:45:00,37.56,37.59,37.5,37.59,2300.0,20.5461,20.5625,20.5133,20.5625,2300.0
2011-12-02 12:50:00,37.54,37.6,37.48,37.49,2300.0,20.5352,20.568,20.5024,20.5078,2300.0
2011-12-02 12:55:00,37.48,37.48,37.48,37.48,500.0,20.5024,20.5024,20.5024,20.5024,500.0
2011-12-02 13:00:00,37.48,37.48,37.38,37.39,3100.0,20.5024,20.5024,20.4477,20.4531,3100.0
2011-12-02 13:05:00,37.35,37.48,37.34,37.42,6100.0,20.4312,20.5024,20.4258,20.4695,6100.0
2011-12-02 13:10:00,37.42,37.44,37.38,37.4,5100.0,20.4695,20.4805,20.4477,20.4586,5100.0
2011-12-02 13:15:00,37.42,37.45,37.42,37.44,1200.0,20.4695,20.4859,20.4695,20.4805,1200.0
2011-12-02 13:20:00,37.43,37.55,37.43,37.5,4000.0,20.475,20.5406,20.475,20.5133,4000.0
2011-12-02 13:25:00,37.49,37.5,37.45,37.48,3900.0,20.5078,20.5133,20.4859,20.5024,3900.0
2011-12-02 13:30:00,37.46,37.5,37.42,37.5,7200.0,20.4914,20.5133,20.4695,20.5133,7200.0
2011-12-02 13:35:00,37.5,37.53,37.49,37.5,3400.0,20.5133,20.5297,20.5078,20.5133,3400.0
2011-12-02 13:40:00,37.42,37.5,37.39,37.4,26700.0,20.4695,20.5133,20.4531,20.4586,26700.0
2011-12-02 13:45:00,37.4,37.55,37.4,37.53,10700.0,20.4586,20.5406,20.4586,20.5297,10700.0
2011-12-02 13:50:00,37.53,37.57,37.33,37.33,24800.0,20.5297,20.5516,20.4203,20.4203,24800.0
2011-12-02 13:55:00,37.31,37.31,37.2,37.2,4900.0,20.4094,20.4094,20.3492,20.3492,4900.0
2011-12-02 14:00:00,37.21,37.29,37.19,37.19,4800.0,20.3547,20.3984,20.3437,20.3437,4800.0
2011-12-02 14:05:00,37.02,37.02,36.95,36.99,16000.0,20.2507,20.2507,20.2124,20.2343,16000.0
2011-12-02 14:10:00,37.0,37.16,36.99,37.1,4900.0,20.2398,20.3273,20.2343,20.2945,4900.0
2011-12-02 14:15:00,37.13,37.13,37.07,37.09,4900.0,20.3109,20.3109,20.2781,20.289,4900.0
2011-12-02 14:20:00,37.1,37.24,37.05,37.18,7200.0,20.2945,20.3711,20.2671,20.3382,7200.0
2011-12-02 14:25:00,37.22,37.26,37.21,37.26,5000.0,20.3601,20.382,20.3547,20.382,5000.0
2011-12-02 14:30:00,37.25,37.29,37.23,37.29,1800.0,20.3765,20.3984,20.3656,20.3984,1800.0
2011-12-02 14:35:00,37.25,37.3,37.17,37.3,6100.0,20.3765,20.4039,20.3328,20.4039,6100.0
2011-12-02 14:40:00,37.26,37.26,37.12,37.16,4100.0,20.382,20.382,20.3054,20.3273,4100.0
2011-12-02 14:45:00,37.19,37.23,37.18,37.2,1200.0,20.3437,20.3656,20.3382,20.3492,1200.0
2011-12-02 14:50:00,37.2,37.21,37.17,37.2,2100.0,20.3492,20.3547,20.3328,20.3492,2100.0
2011-12-02 14:55:00,37.19,37.2,37.15,37.17,2000.0,20.3437,20.3492,20.3218,20.3328,2000.0
2011-12-02 15:00:00,37.15,37.2,37.09,37.2,3400.0,20.3218,20.3492,20.289,20.3492,3400.0
2011-12-02 15:05:00,37.18,37.25,37.16,37.23,11800.0,20.3382,20.3765,20.3273,20.3656,11800.0
2011-12-02 15:10:00,37.29,37.3,37.25,37.3,2200.0,20.3984,20.4039,20.3765,20.4039,2200.0
2011-12-02 15:15:00,37.27,37.42,37.27,37.41,6500.0,20.3875,20.4695,20.3875,20.4641,6500.0
2011-12-02 15:20:00,37.41,37.41,37.37,37.37,2300.0,20.4641,20.4641,20.4422,20.4422,2300.0
2011-12-02 15:25:00,37.37,37.37,37.25,37.26,6100.0,20.4422,20.4422,20.3765,20.382,6100.0
2011-12-02 15:30:00,37.27,37.27,37.19,37.23,15800.0,20.3875,20.3875,20.3437,20.3656,15800.0
2011-12-02 15:35:00,37.24,37.25,37.1,37.12,14400.0,20.3711,20.3765,20.2945,20.3054,14400.0
2011-12-02 15:40:00,37.13,37.13,36.97,36.97,6200.0,20.3109,20.3109,20.2234,20.2234,6200.0
2011-12-02 15:45:00,36.95,37.02,36.81,37.02,22600.0,20.2124,20.2507,20.1359,20.2507,22600.0
2011-12-02 15:50:00,37.05,37.2,37.03,37.2,13800.0,20.2671,20.3492,20.2562,20.3492,13800.0
2011-12-02 15:55:00,37.2,37.4,37.11,37.4,58900.0,20.3492,20.4586,20.3,20.4586,58900.0
2011-12-05 09:30:00,37.94,37.94,37.53,37.77,21300.0,20.754,20.754,20.5297,20.661,21300.0
2011-12-05 09:35:00,37.95,37.98,37.75,37.89,13300.0,20.7595,20.7759,20.6501,20.7266,13300.0
2011-12-05 09:40:00,37.92,37.93,37.86,37.89,4000.0,20.743,20.7485,20.7102,20.7266,4000.0
2011-12-05 09:45:00,37.89,37.94,37.73,37.73,5600.0,20.7266,20.754,20.6391,20.6391,5600.0
2011-12-05 09:50:00,37.71,37.97,37.71,37.92,5400.0,20.6282,20.7704,20.6282,20.743,5400.0
2011-12-05 09:55:00,37.96,38.14,37.92,38.0,20000.0,20.7649,20.8634,20.743,20.7868,20000.0
2011-12-05 10:00:00,38.0,38.09,38.0,38.07,5100.0,20.7868,20.836,20.7868,20.8251,5100.0
2011-12-05 10:05:00,38.03,38.09,38.02,38.02,2000.0,20.8032,20.836,20.7977,20.7977,2000.0
2011-12-05 10:10:00,38.02,38.05,37.97,38.01,2700.0,20.7977,20.8142,20.7704,20.7923,2700.0
2011-12-05 10:15:00,38.01,38.01,37.97,37.97,1200.0,20.7923,20.7923,20.7704,20.7704,1200.0
2011-12-05 10:20:00,38.01,38.07,37.91,37.91,11800.0,20.7923,20.8251,20.7376,20.7376,11800.0
2011-12-05 10:25:00,37.91,37.92,37.76,37.83,11400.0,20.7376,20.743,20.6555,20.6938,11400.0
2011-12-05 10:30:00,37.83,37.91,37.77,37.9,3500.0,20.6938,20.7376,20.661,20.7321,3500.0
2011-12-05 10:35:00,37.81,37.88,37.8,37.84,4700.0,20.6829,20.7212,20.6774,20.6993,4700.0
2011-12-05 10:40:00,37.86,37.86,37.85,37.85,800.0,20.7102,20.7102,20.7048,20.7048,800.0
2011-12-05 10:45:00,37.81,37.85,37.81,37.81,1100.0,20.6829,20.7048,20.6829,20.6829,1100.0
2011-12-05 10:50:00,37.86,37.86,37.8,37.84,2400.0,20.7102,20.7102,20.6774,20.6993,2400.0
2011-12-05 10:55:00,37.85,37.85,37.81,37.84,1200.0,20.7048,20.7048,20.6829,20.6993,1200.0
2011-12-05 11:00:00,37.83,37.84,37.77,37.79,5200.0,20.6938,20.6993,20.661,20.6719,5200.0
2011-12-05 11:05:00,37.8,37.84,37.74,37.81,3400.0,20.6774,20.6993,20.6446,20.6829,3400.0
2011-12-05 11:10:00,37.75,37.81,37.75,37.8,8200.0,20.6501,20.6829,20.6501,20.6774,8200.0
2011-12-05 11:15:00,37.8,37.85,37.8,37.81,3200.0,20.6774,20.7048,20.6774,20.6829,3200.0
2011-12-05 11:20:00,37.81,37.81,37.66,37.7,3200.0,20.6829,20.6829,20.6008,20.6227,3200.0
2011-12-05 11:25:00,37.73,37.75,37.67,37.75,2300.0,20.6391,20.6501,20.6063,20.6501,2300.0
2011-12-05 11:30:00,37.76,37.84,37.76,37.84,1300.0,20.6555,20.6993,20.6555,20.6993,1300.0
2011-12-05 11:35:00,37.91,37.91,37.72,37.72,5200.0,20.7376,20.7376,20.6336,20.6336,5200.0
2011-12-05 11:40:00,37.76,37.76,37.7,37.7,1700.0,20.6555,20.6555,20.6227,20.6227,1700.0
2011-12-05 11:45:00,37.71,37.8,37.71,37.75,11900.0,20.6282,20.6774,20.6282,20.6501,11900.0
2011-12-05 11:50:00,37.77,37.87,37.75,37.84,7100.0,20.661,20.7157,20.6501,20.6993,7100.0
2011-12-05 11:55:00,37.77,37.84,37.77,37.84,2300.0,20.661,20.6993,20.661,20.6993,2300.0
2011-12-05 12:00:00,37.85,37.86,37.74,37.84,14900.0,20.7048,20.7102,20.6446,20.6993,14900.0
2011-12-05 12:05:00,37.85,37.94,37.82,37.92,4200.0,20.7048,20.754,20.6883,20.743,4200.0
2011-12-05 12:10:00,37.93,38.01,37.93,38.0,2700.0,20.7485,20.7923,20.7485,20.7868,2700.0
2011-12-05 12:15:00,38.03,38.09,37.9,38.09,9100.0,20.8032,20.836,20.7321,20.836,9100.0
2011-12-05 12:20:00,38.13,38.14,38.08,38.14,1700.0,20.8579,20.8634,20.8306,20.8634,1700.0
2011-12-05 12:25:00,38.15,38.18,38.06,38.12,1600.0,20.8689,20.8853,20.8196,20.8524,1600.0
2011-12-05 12:30:00,38.13,38.13,38.09,38.12,1400.0,20.8579,20.8579,20.836,20.8524,1400.0
2011-12-05 12:35:00,38.12,38.17,38.1,38.16,2200.0,20.8524,20.8798,20.8415,20.8743,2200.0
2011-12-05 12:40:00,38.16,38.18,38.11,38.12,6000.0,20.8743,20.8853,20.847,20.8524,6000.0
2011-12-05 12:45:00,38.17,38.18,38.1,38.18,900.0,20.8798,20.8853,20.8415,20.8853,900.0
2011-12-05 12:50:00,38.18,38.18,38.12,38.13,2800.0,20.8853,20.8853,20.8524,20.8579,2800.0
2011-12-05 12:55:00,38.16,38.16,38.12,38.15,600.0,20.8743,20.8743,20.8524,20.8689,600.0
2011-12-05 13:00:00,38.17,38.17,37.93,38.0,22500.0,20.8798,20.8798,20.7485,20.7868,22500.0
2011-12-05 13:05:00,37.99,38.0,37.95,37.95,18100.0,20.7813,20.7868,20.7595,20.7595,18100.0
2011-12-05 13:10:00,38.0,38.15,37.96,38.15,7900.0,20.7868,20.8689,20.7649,20.8689,7900.0
2011-12-05 13:15:00,38.13,38.17,38.13,38.17,400.0,20.8579,20.8798,20.8579,20.8798,400.0
2011-12-05 13:20:00,38.14,38.14,38.14,38.14,400.0,20.8634,20.8634,20.8634,20.8634,400.0
2011-12-05 13:25:00,38.15,38.17,38.05,38.09,1400.0,20.8689,20.8798,20.8142,20.836,1400.0
2011-12-05 13:30:00,38.05,38.08,38.04,38.08,500.0,20.8142,20.8306,20.8087,20.8306,500.0
2011-12-05 13:35:00,38.07,38.14,38.07,38.11,1800.0,20.8251,20.8634,20.8251,20.847,1800.0
2011-12-05 13:40:00,38.11,38.12,38.02,38.1,2100.0,20.847,20.8524,20.7977,20.8415,2100.0
2011-12-05 13:45:00,38.08,38.08,38.01,38.01,1500.0,20.8306,20.8306,20.7923,20.7923,1500.0
2011-12-05 13:50:00,38.01,38.04,37.98,37.98,4200.0,20.7923,20.8087,20.7759,20.7759,4200.0
2011-12-05 13:55:00,37.98,38.02,37.95,37.97,5400.0,20.7759,20.7977,20.7595,20.7704,5400.0
2011-12-05 14:00:00,37.98,38.02,37.95,37.95,3200.0,20.7759,20.7977,20.7595,20.7595,3200.0
2011-12-05 14:05:00,37.95,38.01,37.95,38.01,1700.0,20.7595,20.7923,20.7595,20.7923,1700.0
2011-12-05 14:10:00,38.02,38.03,37.95,37.99,1400.0,20.7977,20.8032,20.7595,20.7813,1400.0
2011-12-05 14:15:00,37.98,37.98,37.94,37.98,2500.0,20.7759,20.7759,20.754,20.7759,2500.0
2011-12-05 14:20:00,37.96,38.12,37.96,38.1,5800.0,20.7649,20.8524,20.7649,20.8415,5800.0
2011-12-05 14:25:00,38.1,38.27,38.1,38.2,7600.0,20.8415,20.9345,20.8415,20.8962,7600.0
2011-12-05 14:30:00,38.2,38.3,38.2,38.3,1800.0,20.8962,20.9509,20.8962,20.9509,1800.0
2011-12-05 14:35:00,38.32,38.41,38.32,38.34,1300.0,20.9619,21.0111,20.9619,20.9728,1300.0
2011-12-05 14:40:00,38.36,38.6,38.36,38.53,7700.0,20.9837,21.115,20.9837,21.0767,7700.0
2011-12-05 14:45:00,38.53,38.64,38.5,38.6,2400.0,21.0767,21.1369,21.0603,21.115,2400.0
2011-12-05 14:50:00,38.66,38.74,38.64,38.69,6600.0,21.1478,21.1916,21.1369,21.1643,6600.0
2011-12-05 14:55:00,38.68,38.81,38.61,38.75,11300.0,21.1588,21.2299,21.1205,21.1971,11300.0
2011-12-05 15:00:00,38.75,38.84,38.7,38.75,22300.0,21.1971,21.2463,21.1697,21.1971,22300.0
2011-12-05 15:05:00,38.75,38.81,38.5,38.6,20300.0,21.1971,21.2299,21.0603,21.115,20300.0
2011-12-05 15:10:00,38.65,38.7,38.4,38.4,61100.0,21.1424,21.1697,21.0056,21.0056,61100.0
2011-12-05 15:15:00,38.37,38.37,38.09,38.13,14500.0,20.9892,20.9892,20.836,20.8579,14500.0
2011-12-05 15:20:00,38.14,38.31,38.1,38.17,10300.0,20.8634,20.9564,20.8415,20.8798,10300.0
2011-12-05 15:25:00,38.17,38.17,38.02,38.08,14600.0,20.8798,20.8798,20.7977,20.8306,14600.0
2011-12-05 15:30:00,38.1,38.18,38.04,38.18,6000.0,20.8415,20.8853,20.8087,20.8853,6000.0
2011-12-05 15:35:00,38.17,38.19,37.96,37.96,5300.0,20.8798,20.8907,20.7649,20.7649,5300.0
2011-12-05 15:40:00,37.95,38.12,37.92,38.07,6300.0,20.7595,20.8524,20.743,20.8251,6300.0
2011-12-05 15:45:00,38.06,38.14,38.0,38.14,9600.0,20.8196,20.8634,20.7868,20.8634,9600.0
2011-12-05 15:50:00,38.14,38.2,38.1,38.16,7600.0,20.8634,20.8962,20.8415,20.8743,7600.0
2011-12-05 15:55:00,38.15,38.22,38.09,38.22,10600.0,20.8689,20.9072,20.836,20.9072,10600.0
2011-12-06 09:30:00,38.41,38.56,38.28,38.48,5100.0,21.0111,21.0931,20.94,21.0494,5100.0
2011-12-06 09:35:00,38.44,38.44,38.22,38.24,6000.0,21.0275,21.0275,20.9072,20.9181,6000.0
2011-12-06 09:40:00,38.33,38.48,38.33,38.48,1200.0,20.9673,21.0494,20.9673,21.0494,1200.0
2011-12-06 09:45:00,38.5,38.5,38.36,38.43,2300.0,21.0603,21.0603,20.9837,21.022,2300.0
2011-12-06 09:50:00,38.44,38.5,38.44,38.49,2400.0,21.0275,21.0603,21.0275,21.0548,2400.0
2011-12-06 09:55:00,38.5,38.6,38.47,38.53,3900.0,21.0603,21.115,21.0439,21.0767,3900.0
2011-12-06 10:00:00,38.52,38.55,38.45,38.45,1000.0,21.0713,21.0877,21.033,21.033,1000.0
2011-12-06 10:05:00,38.49,38.51,38.35,38.41,5500.0,21.0548,21.0658,20.9783,21.0111,5500.0
2011-12-06 10:10:00,38.45,38.5,38.41,38.49,1200.0,21.033,21.0603,21.0111,21.0548,1200.0
2011-12-06 10:15:00,38.49,38.54,38.47,38.5,6200.0,21.0548,21.0822,21.0439,21.0603,6200.0
2011-12-06 10:20:00,38.5,38.52,38.42,38.52,1600.0,21.0603,21.0713,21.0166,21.0713,1600.0
2011-12-06 10:25:00,38.52,38.68,38.51,38.68,1300.0,21.0713,21.1588,21.0658,21.1588,1300.0
2011-12-06 10:30:00,38.68,38.68,38.68,38.68,0.0,21.1588,21.1588,21.1588,21.1588,0.0
2011-12-06 10:35:00,38.58,38.58,38.53,38.53,700.0,21.1041,21.1041,21.0767,21.0767,700.0
2011-12-06 10:40:00,38.6,38.71,38.58,38.59,2300.0,21.115,21.1752,21.1041,21.1095,2300.0
2011-12-06 10:45:00,38.69,38.69,38.68,38.68,800.0,21.1643,21.1643,21.1588,21.1588,800.0
2011-12-06 10:50:00,38.68,38.68,38.64,38.65,1700.0,21.1588,21.1588,21.1369,21.1424,1700.0
2011-12-06 10:55:00,38.62,38.62,38.52,38.52,900.0,21.126,21.126,21.0713,21.0713,900.0
2011-12-06 11:00:00,38.54,38.54,38.5,38.53,1500.0,21.0822,21.0822,21.0603,21.0767,1500.0
2011-12-06 11:05:00,38.55,38.55,38.44,38.44,3600.0,21.0877,21.0877,21.0275,21.0275,3600.0
2011-12-06 11:10:00,38.42,38.42,38.36,38.37,2500.0,21.0166,21.0166,20.9837,20.9892,2500.0
2011-12-06 11:15:00,38.36,38.38,38.36,38.37,600.0,20.9837,20.9947,20.9837,20.9892,600.0
2011-12-06 11:20:00,38.38,38.46,38.38,38.46,1500.0,20.9947,21.0384,20.9947,21.0384,1500.0
2011-12-06 11:25:00,38.48,38.48,38.44,38.48,1000.0,21.0494,21.0494,21.0275,21.0494,1000.0
2011-12-06 11:30:00,38.43,38.43,38.36,38.37,2400.0,21.022,21.022,20.9837,20.9892,2400.0
2011-12-06 11:35:00,38.35,38.38,38.27,38.28,1200.0,20.9783,20.9947,20.9345,20.94,1200.0
2011-12-06 11:40:00,38.31,38.32,38.31,38.32,400.0,20.9564,20.9619,20.9564,20.9619,400.0
2011-12-06 11:45:00,38.33,38.38,38.3,38.38,3700.0,20.9673,20.9947,20.9509,20.9947,3700.0
2011-12-06 11:50:00,38.39,38.43,38.39,38.43,300.0,21.0001,21.022,21.0001,21.022,300.0
2011-12-06 11:55:00,38.37,38.45,38.37,38.44,3400.0,20.9892,21.033,20.9892,21.0275,3400.0
2011-12-06 12:00:00,38.43,38.43,38.35,38.36,1400.0,21.022,21.022,20.9783,20.9837,1400.0
2011-12-06 12:05:00,38.35,38.35,38.28,38.3,2500.0,20.9783,20.9783,20.94,20.9509,2500.0
2011-12-06 12:10:00,38.32,38.41,38.32,38.38,700.0,20.9619,21.0111,20.9619,20.9947,700.0
2011-12-06 12:15:00,38.34,38.34,38.29,38.29,500.0,20.9728,20.9728,20.9454,20.9454,500.0
2011-12-06 12:20:00,38.3,38.3,38.25,38.25,900.0,20.9509,20.9509,20.9236,20.9236,900.0
2011-12-06 12:25:00,38.22,38.33,38.22,38.28,800.0,20.9072,20.9673,20.9072,20.94,800.0
2011-12-06 12:30:00,38.31,38.33,38.31,38.33,600.0,20.9564,20.9673,20.9564,20.9673,600.0
2011-12-06 12:35:00,38.39,38.44,38.39,38.43,900.0,21.0001,21.0275,21.0001,21.022,900.0
2011-12-06 12:40:00,38.42,38.42,38.4,38.4,1400.0,21.0166,21.0166,21.0056,21.0056,1400.0
2011-12-06 12:45:00,38.37,38.37,38.36,38.36,800.0,20.9892,20.9892,20.9837,20.9837,800.0
2011-12-06 12:50:00,38.37,38.37,38.35,38.37,1300.0,20.9892,20.9892,20.9783,20.9892,1300.0
2011-12-06 12:55:00,38.37,38.38,38.32,38.32,1400.0,20.9892,20.9947,20.9619,20.9619,1400.0
2011-12-06 13:00:00,38.31,38.39,38.31,38.34,1200.0,20.9564,21.0001,20.9564,20.9728,1200.0
2011-12-06 13:05:00,38.34,38.36,38.34,38.36,300.0,20.9728,20.9837,20.9728,20.9837,300.0
2011-12-06 13:10:00,38.39,38.43,38.39,38.43,900.0,21.0001,21.022,21.0001,21.022,900.0
2011-12-06 13:15:00,38.44,38.51,38.44,38.51,1900.0,21.0275,21.0658,21.0275,21.0658,1900.0
2011-12-06 13:20:00,38.5,38.51,38.45,38.46,2000.0,21.0603,21.0658,21.033,21.0384,2000.0
2011-12-06 13:25:00,38.47,38.52,38.47,38.5,1100.0,21.0439,21.0713,21.0439,21.0603,1100.0
2011-12-06 13:30:00,38.49,38.51,38.49,38.5,400.0,21.0548,21.0658,21.0548,21.0603,400.0
2011-12-06 13:35:00,38.44,38.46,38.42,38.42,1000.0,21.0275,21.0384,21.0166,21.0166,1000.0
2011-12-06 13:40:00,38.42,38.42,38.39,38.39,400.0,21.0166,21.0166,21.0001,21.0001,400.0
2011-12-06 13:45:00,38.39,38.4,38.38,38.38,700.0,21.0001,21.0056,20.9947,20.9947,700.0
2011-12-06 13:50:00,38.39,38.41,38.36,38.36,700.0,21.0001,21.0111,20.9837,20.9837,700.0
2011-12-06 13:55:00,38.37,38.37,38.37,38.37,200.0,20.9892,20.9892,20.9892,20.9892,200.0
2011-12-06 14:00:00,38.37,38.37,38.32,38.32,900.0,20.9892,20.9892,20.9619,20.9619,900.0
2011-12-06 14:05:00,38.33,38.33,38.3,38.3,500.0,20.9673,20.9673,20.9509,20.9509,500.0
2011-12-06 14:10:00,38.31,38.33,38.3,38.32,1300.0,20.9564,20.9673,20.9509,20.9619,1300.0
2011-12-06 14:15:00,38.38,38.39,38.35,38.38,600.0,20.9947,21.0001,20.9783,20.9947,600.0
2011-12-06 14:20:00,38.36,38.38,38.34,38.38,1100.0,20.9837,20.9947,20.9728,20.9947,1100.0
2011-12-06 14:25:00,38.38,38.42,38.38,38.42,800.0,20.9947,21.0166,20.9947,21.0166,800.0
2011-12-06 14:30:00,38.42,38.42,38.37,38.38,8300.0,21.0166,21.0166,20.9892,20.9947,8300.0
2011-12-06 14:35:00,38.37,38.46,38.37,38.44,13900.0,20.9892,21.0384,20.9892,21.0275,13900.0
2011-12-06 14:40:00,38.44,38.47,38.41,38.44,3600.0,21.0275,21.0439,21.0111,21.0275,3600.0
2011-12-06 14:45:00,38.47,38.5,38.38,38.44,13500.0,21.0439,21.0603,20.9947,21.0275,13500.0
2011-12-06 14:50:00,38.44,38.44,38.42,38.43,2100.0,21.0275,21.0275,21.0166,21.022,2100.0
2011-12-06 14:55:00,38.44,38.51,38.44,38.51,7200.0,21.0275,21.0658,21.0275,21.0658,7200.0
2011-12-06 15:00:00,38.48,38.48,38.44,38.45,2100.0,21.0494,21.0494,21.0275,21.033,2100.0
2011-12-06 15:05:00,38.45,38.49,38.44,38.44,4000.0,21.033,21.0548,21.0275,21.0275,4000.0
2011-12-06 15:10:00,38.46,38.49,38.44,38.44,3700.0,21.0384,21.0548,21.0275,21.0275,3700.0
2011-12-06 15:15:00,38.44,38.49,38.43,38.44,4500.0,21.0275,21.0548,21.022,21.0275,4500.0
2011-12-06 15:20:00,38.44,38.48,38.43,38.46,1600.0,21.0275,21.0494,21.022,21.0384,1600.0
2011-12-06 15:25:00,38.45,38.45,38.36,38.38,1100.0,21.033,21.033,20.9837,20.9947,1100.0
2011-12-06 15:30:00,38.37,38.45,38.37,38.45,2000.0,20.9892,21.033,20.9892,21.033,2000.0
2011-12-06 15:35:00,38.49,38.51,38.41,38.41,3100.0,21.0548,21.0658,21.0111,21.0111,3100.0
2011-12-06 15:40:00,38.43,38.48,38.41,38.42,3200.0,21.022,21.0494,21.0111,21.0166,3200.0
2011-12-06 15:45:00,38.43,38.49,38.41,38.43,6700.0,21.022,21.0548,21.0111,21.022,6700.0
2011-12-06 15:50:00,38.45,38.45,38.36,38.4,14000.0,21.033,21.033,20.9837,21.0056,14000.0
2011-12-06 15:55:00,38.38,38.43,38.34,38.42,9300.0,20.9947,21.022,20.9728,21.0166,9300.0
2011-12-07 09:30:00,38.4,38.4,38.03,38.03,6700.0,21.0056,21.0056,20.8032,20.8032,6700.0
2011-12-07 09:35:00,38.04,38.04,38.04,38.04,100.0,20.8087,20.8087,20.8087,20.8087,100.0
2011-12-07 09:40:00,38.03,38.1,38.03,38.1,1300.0,20.8032,20.8415,20.8032,20.8415,1300.0
2011-12-07 09:45:00,38.02,38.02,38.0,38.0,300.0,20.7977,20.7977,20.7868,20.7868,300.0
2011-12-07 09:50:00,38.09,38.09,38.09,38.09,300.0,20.836,20.836,20.836,20.836,300.0
2011-12-07 09:55:00,38.05,38.05,37.92,37.94,3600.0,20.8142,20.8142,20.743,20.754,3600.0
2011-12-07 10:00:00,38.01,38.01,38.01,38.01,700.0,20.7923,20.7923,20.7923,20.7923,700.0
2011-12-07 10:05:00,38.02,38.02,38.01,38.02,900.0,20.7977,20.7977,20.7923,20.7977,900.0
2011-12-07 10:10:00,38.02,38.2,38.02,38.2,1000.0,20.7977,20.8962,20.7977,20.8962,1000.0
2011-12-07 10:15:00,38.16,38.24,38.15,38.19,2000.0,20.8743,20.9181,20.8689,20.8907,2000.0
2011-12-07 10:20:00,38.17,38.17,38.06,38.06,1800.0,20.8798,20.8798,20.8196,20.8196,1800.0
2011-12-07 10:25:00,38.14,38.14,38.1,38.1,300.0,20.8634,20.8634,20.8415,20.8415,300.0
2011-12-07 10:30:00,38.1,38.1,38.05,38.09,600.0,20.8415,20.8415,20.8142,20.836,600.0
2011-12-07 10:35:00,38.05,38.09,38.05,38.06,1400.0,20.8142,20.836,20.8142,20.8196,1400.0
2011-12-07 10:40:00,38.09,38.13,38.06,38.13,1400.0,20.836,20.8579,20.8196,20.8579,1400.0
2011-12-07 10:45:00,38.09,38.14,38.09,38.14,2100.0,20.836,20.8634,20.836,20.8634,2100.0
2011-12-07 10:50:00,38.2,38.21,38.14,38.15,3400.0,20.8962,20.9017,20.8634,20.8689,3400.0
2011-12-07 10:55:00,38.19,38.25,38.19,38.21,1800.0,20.8907,20.9236,20.8907,20.9017,1800.0
2011-12-07 11:00:00,38.24,38.28,38.23,38.27,500.0,20.9181,20.94,20.9126,20.9345,500.0
2011-12-07 11:05:00,38.3,38.3,38.26,38.26,300.0,20.9509,20.9509,20.929,20.929,300.0
2011-12-07 11:10:00,38.27,38.27,38.22,38.22,600.0,20.9345,20.9345,20.9072,20.9072,600.0
2011-12-07 11:15:00,38.25,38.26,38.25,38.26,300.0,20.9236,20.929,20.9236,20.929,300.0
2011-12-07 11:20:00,38.28,38.28,38.22,38.27,1900.0,20.94,20.94,20.9072,20.9345,1900.0
2011-12-07 11:25:00,38.25,38.25,38.23,38.23,1000.0,20.9236,20.9236,20.9126,20.9126,1000.0
2011-12-07 11:30:00,38.24,38.26,38.19,38.21,2900.0,20.9181,20.929,20.8907,20.9017,2900.0
2011-12-07 11:35:00,38.23,38.25,38.23,38.24,700.0,20.9126,20.9236,20.9126,20.9181,700.0
2011-12-07 11:40:00,38.23,38.23,38.23,38.23,400.0,20.9126,20.9126,20.9126,20.9126,400.0
2011-12-07 11:45:00,38.17,38.19,38.17,38.19,1300.0,20.8798,20.8907,20.8798,20.8907,1300.0
2011-12-07 11:50:00,38.22,38.3,38.22,38.25,700.0,20.9072,20.9509,20.9072,20.9236,700.0
2011-12-07 11:55:00,38.26,38.26,38.22,38.22,900.0,20.929,20.929,20.9072,20.9072,900.0
2011-12-07 12:00:00,38.22,38.28,38.22,38.23,700.0,20.9072,20.94,20.9072,20.9126,700.0
2011-12-07 12:05:00,38.23,38.23,38.2,38.2,1100.0,20.9126,20.9126,20.8962,20.8962,1100.0
2011-12-07 12:10:00,38.19,38.22,38.16,38.16,2300.0,20.8907,20.9072,20.8743,20.8743,2300.0
2011-12-07 12:15:00,38.17,38.24,38.17,38.22,4100.0,20.8798,20.9181,20.8798,20.9072,4100.0
2011-12-07 12:20:00,38.26,38.26,38.2,38.2,600.0,20.929,20.929,20.8962,20.8962,600.0
2011-12-07 12:25:00,38.28,38.31,38.25,38.25,900.0,20.94,20.9564,20.9236,20.9236,900.0
2011-12-07 12:30:00,38.25,38.25,38.25,38.25,0.0,20.9236,20.9236,20.9236,20.9236,0.0
2011-12-07 12:35:00,38.26,38.26,38.22,38.22,1400.0,20.929,20.929,20.9072,20.9072,1400.0
2011-12-07 12:40:00,38.27,38.29,38.23,38.25,3700.0,20.9345,20.9454,20.9126,20.9236,3700.0
2011-12-07 12:45:00,38.22,38.29,38.22,38.26,2700.0,20.9072,20.9454,20.9072,20.929,2700.0
2011-12-07 12:50:00,38.25,38.28,38.24,38.24,3200.0,20.9236,20.94,20.9181,20.9181,3200.0
2011-12-07 12:55:00,38.23,38.28,38.23,38.23,1000.0,20.9126,20.94,20.9126,20.9126,1000.0
2011-12-07 13:00:00,38.21,38.27,38.03,38.1,4800.0,20.9017,20.9345,20.8032,20.8415,4800.0
2011-12-07 13:05:00,38.1,38.1,38.1,38.1,400.0,20.8415,20.8415,20.8415,20.8415,400.0
2011-12-07 13:10:00,38.1,38.1,38.08,38.1,1800.0,20.8415,20.8415,20.8306,20.8415,1800.0
2011-12-07 13:15:00,38.1,38.11,38.1,38.11,1000.0,20.8415,20.847,20.8415,20.847,1000.0
2011-12-07 13:20:00,38.11,38.12,38.11,38.12,1400.0,20.847,20.8524,20.847,20.8524,1400.0
2011-12-07 13:25:00,38.12,38.23,38.1,38.23,700.0,20.8524,20.9126,20.8415,20.9126,700.0
2011-12-07 13:30:00,38.23,38.24,38.2,38.24,900.0,20.9126,20.9181,20.8962,20.9181,900.0
2011-12-07 13:35:00,38.21,38.25,38.21,38.25,1000.0,20.9017,20.9236,20.9017,20.9236,1000.0
2011-12-07 13:40:00,38.25,38.28,38.25,38.25,1700.0,20.9236,20.94,20.9236,20.9236,1700.0
2011-12-07 13:45:00,38.26,38.28,38.23,38.23,600.0,20.929,20.94,20.9126,20.9126,600.0
2011-12-07 13:50:00,38.25,38.28,38.25,38.28,1500.0,20.9236,20.94,20.9236,20.94,1500.0
2011-12-07 13:55:00,38.28,38.3,38.27,38.3,700.0,20.94,20.9509,20.9345,20.9509,700.0
2011-12-07 14:00:00,38.3,38.41,38.3,38.37,3400.0,20.9509,21.0111,20.9509,20.9892,3400.0
2011-12-07 14:05:00,38.35,38.4,38.35,38.4,700.0,20.9783,21.0056,20.9783,21.0056,700.0
2011-12-07 14:10:00,38.35,38.42,38.34,38.42,2300.0,20.9783,21.0166,20.9728,21.0166,2300.0
2011-12-07 14:15:00,38.42,38.42,38.37,38.4,3500.0,21.0166,21.0166,20.9892,21.0056,3500.0
2011-12-07 14:20:00,38.4,38.41,38.39,38.39,2500.0,21.0056,21.0111,21.0001,21.0001,2500.0
2011-12-07 14:25:00,38.41,38.42,38.41,38.42,700.0,21.0111,21.0166,21.0111,21.0166,700.0
2011-12-07 14:30:00,38.42,38.47,38.42,38.44,2000.0,21.0166,21.0439,21.0166,21.0275,2000.0
2011-12-07 14:35:00,38.45,38.46,38.44,38.46,1600.0,21.033,21.0384,21.0275,21.0384,1600.0
2011-12-07 14:40:00,38.44,38.49,38.37,38.37,2700.0,21.0275,21.0548,20.9892,20.9892,2700.0
2011-12-07 14:45:00,38.42,38.45,38.41,38.41,1200.0,21.0166,21.033,21.0111,21.0111,1200.0
2011-12-07 14:50:00,38.44,38.44,38.44,38.44,100.0,21.0275,21.0275,21.0275,21.0275,100.0
2011-12-07 14:55:00,38.44,38.44,38.41,38.42,1100.0,21.0275,21.0275,21.0111,21.0166,1100.0
2011-12-07 15:00:00,38.41,38.48,38.41,38.44,2000.0,21.0111,21.0494,21.0111,21.0275,2000.0
2011-12-07 15:05:00,38.44,38.44,38.44,38.44,600.0,21.0275,21.0275,21.0275,21.0275,600.0
2011-12-07 15:10:00,38.43,38.44,38.37,38.39,1800.0,21.022,21.0275,20.9892,21.0001,1800.0
2011-12-07 15:15:00,38.42,38.56,38.42,38.55,2000.0,21.0166,21.0931,21.0166,21.0877,2000.0
2011-12-07 15:20:00,38.58,38.65,38.58,38.6,3200.0,21.1041,21.1424,21.1041,21.115,3200.0
2011-12-07 15:25:00,38.58,38.62,38.52,38.6,4600.0,21.1041,21.126,21.0713,21.115,4600.0
2011-12-07 15:30:00,38.6,38.67,38.58,38.64,3900.0,21.115,21.1533,21.1041,21.1369,3900.0
2011-12-07 15:35:00,38.66,38.79,38.66,38.78,2900.0,21.1478,21.219,21.1478,21.2135,2900.0
2011-12-07 15:40:00,38.77,38.86,38.77,38.84,6500.0,21.208,21.2572,21.208,21.2463,6500.0
2011-12-07 15:45:00,38.8,38.8,38.69,38.77,4700.0,21.2244,21.2244,21.1643,21.208,4700.0
2011-12-07 15:50:00,38.8,38.8,38.58,38.59,7500.0,21.2244,21.2244,21.1041,21.1095,7500.0
2011-12-07 15:55:00,38.6,38.66,38.52,38.58,12000.0,21.115,21.1478,21.0713,21.1041,12000.0
2011-12-08 09:30:00,38.37,38.37,38.02,38.11,9900.0,20.9892,20.9892,20.7977,20.847,9900.0
2011-12-08 09:35:00,38.23,38.23,38.23,38.23,100.0,20.9126,20.9126,20.9126,20.9126,100.0
2011-12-08 09:40:00,38.23,38.23,38.23,38.23,0.0,20.9126,20.9126,20.9126,20.9126,0.0
2011-12-08 09:45:00,38.34,38.37,38.2,38.2,3800.0,20.9728,20.9892,20.8962,20.8962,3800.0
2011-12-08 09:50:00,38.23,38.23,38.04,38.04,2100.0,20.9126,20.9126,20.8087,20.8087,2100.0
2011-12-08 09:55:00,37.91,37.91,37.74,37.74,2100.0,20.7376,20.7376,20.6446,20.6446,2100.0
2011-12-08 10:00:00,37.74,37.74,37.57,37.57,4300.0,20.6446,20.6446,20.5516,20.5516,4300.0
2011-12-08 10:05:00,37.56,37.56,37.4,37.44,4100.0,20.5461,20.5461,20.4586,20.4805,4100.0
2011-12-08 10:10:00,37.45,37.67,37.45,37.66,5100.0,20.4859,20.6063,20.4859,20.6008,5100.0
2011-12-08 10:15:00,37.77,37.83,37.73,37.74,900.0,20.661,20.6938,20.6391,20.6446,900.0
2011-12-08 10:20:00,37.73,37.74,37.73,37.74,3100.0,20.6391,20.6446,20.6391,20.6446,3100.0
2011-12-08 10:25:00,37.73,37.77,37.73,37.75,2800.0,20.6391,20.661,20.6391,20.6501,2800.0
2011-12-08 10:30:00,37.84,37.84,37.84,37.84,200.0,20.6993,20.6993,20.6993,20.6993,200.0
2011-12-08 10:35:00,37.85,37.85,37.85,37.85,100.0,20.7048,20.7048,20.7048,20.7048,100.0
2011-12-08 10:40:00,37.86,38.0,37.79,37.79,9600.0,20.7102,20.7868,20.6719,20.6719,9600.0
2011-12-08 10:45:00,37.8,37.85,37.8,37.85,1300.0,20.6774,20.7048,20.6774,20.7048,1300.0
2011-12-08 10:50:00,37.89,37.9,37.88,37.88,1000.0,20.7266,20.7321,20.7212,20.7212,1000.0
2011-12-08 10:55:00,37.79,37.86,37.79,37.86,7800.0,20.6719,20.7102,20.6719,20.7102,7800.0
2011-12-08 11:00:00,37.85,37.85,37.77,37.82,1700.0,20.7048,20.7048,20.661,20.6883,1700.0
2011-12-08 11:05:00,37.64,37.72,37.61,37.72,3000.0,20.5899,20.6336,20.5735,20.6336,3000.0
2011-12-08 11:10:00,37.73,37.79,37.73,37.79,2100.0,20.6391,20.6719,20.6391,20.6719,2100.0
2011-12-08 11:15:00,37.75,37.95,37.75,37.94,3400.0,20.6501,20.7595,20.6501,20.754,3400.0
2011-12-08 11:20:00,37.98,38.17,37.96,38.04,4500.0,20.7759,20.8798,20.7649,20.8087,4500.0
2011-12-08 11:25:00,38.07,38.09,37.89,37.92,6700.0,20.8251,20.836,20.7266,20.743,6700.0
2011-12-08 11:30:00,37.95,38.1,37.93,38.09,2800.0,20.7595,20.8415,20.7485,20.836,2800.0
2011-12-08 11:35:00,38.09,38.09,37.69,37.69,4700.0,20.836,20.836,20.6172,20.6172,4700.0
2011-12-08 11:40:00,37.8,37.8,37.66,37.71,1600.0,20.6774,20.6774,20.6008,20.6282,1600.0
2011-12-08 11:45:00,37.73,37.79,37.68,37.68,1600.0,20.6391,20.6719,20.6118,20.6118,1600.0
2011-12-08 11:50:00,37.67,37.67,37.53,37.53,4300.0,20.6063,20.6063,20.5297,20.5297,4300.0
2011-12-08 11:55:00,37.54,37.54,37.45,37.45,900.0,20.5352,20.5352,20.4859,20.4859,900.0
2011-12-08 12:00:00,37.52,37.52,37.44,37.44,1100.0,20.5242,20.5242,20.4805,20.4805,1100.0
2011-12-08 12:05:00,37.5,37.5,37.5,37.5,100.0,20.5133,20.5133,20.5133,20.5133,100.0
2011-12-08 12:10:00,37.52,37.52,37.51,37.51,200.0,20.5242,20.5242,20.5188,20.5188,200.0
2011-12-08 12:15:00,37.51,37.51,37.51,37.51,0.0,20.5188,20.5188,20.5188,20.5188,0.0
2011-12-08 12:20:00,37.51,37.51,37.51,37.51,0.0,20.5188,20.5188,20.5188,20.5188,0.0
2011-12-08 12:25:00,37.58,37.65,37.54,37.54,1400.0,20.5571,20.5953,20.5352,20.5352,1400.0
2011-12-08 12:30:00,37.62,37.62,37.6,37.6,200.0,20.5789,20.5789,20.568,20.568,200.0
2011-12-08 12:35:00,37.56,37.58,37.5,37.5,400.0,20.5461,20.5571,20.5133,20.5133,400.0
2011-12-08 12:40:00,37.56,37.57,37.56,37.57,200.0,20.5461,20.5516,20.5461,20.5516,200.0
2011-12-08 12:45:00,37.51,37.51,37.51,37.51,500.0,20.5188,20.5188,20.5188,20.5188,500.0
2011-12-08 12:50:00,37.43,37.43,37.43,37.43,100.0,20.475,20.475,20.475,20.475,100.0
2011-12-08 12:55:00,37.49,37.49,37.49,37.49,300.0,20.5078,20.5078,20.5078,20.5078,300.0
2011-12-08 13:00:00,37.5,37.5,37.33,37.49,2100.0,20.5133,20.5133,20.4203,20.5078,2100.0
2011-12-08 13:05:00,37.45,37.45,37.35,37.35,500.0,20.4859,20.4859,20.4312,20.4312,500.0
2011-12-08 13:10:00,37.42,37.44,37.35,37.44,5900.0,20.4695,20.4805,20.4312,20.4805,5900.0
2011-12-08 13:15:00,37.44,37.48,37.34,37.48,900.0,20.4805,20.5024,20.4258,20.5024,900.0
2011-12-08 13:20:00,37.54,37.59,37.54,37.59,300.0,20.5352,20.5625,20.5352,20.5625,300.0
2011-12-08 13:25:00,37.69,37.69,37.69,37.69,400.0,20.6172,20.6172,20.6172,20.6172,400.0
2011-12-08 13:30:00,37.7,37.7,37.6,37.6,1300.0,20.6227,20.6227,20.568,20.568,1300.0
2011-12-08 13:35:00,37.6,37.6,37.6,37.6,100.0,20.568,20.568,20.568,20.568,100.0
2011-12-08 13:40:00,37.73,37.73,37.66,37.66,200.0,20.6391,20.6391,20.6008,20.6008,200.0
2011-12-08 13:45:00,37.66,37.66,37.66,37.66,0.0,20.6008,20.6008,20.6008,20.6008,0.0
2011-12-08 13:50:00,37.6,37.6,37.56,37.57,600.0,20.568,20.568,20.5461,20.5516,600.0
2011-12-08 13:55:00,37.51,37.58,37.51,37.58,1300.0,20.5188,20.5571,20.5188,20.5571,1300.0
2011-12-08 14:00:00,37.6,37.6,37.59,37.59,400.0,20.568,20.568,20.5625,20.5625,400.0
2011-12-08 14:05:00,37.57,37.57,37.41,37.52,800.0,20.5516,20.5516,20.4641,20.5242,800.0
2011-12-08 14:10:00,37.49,37.49,37.49,37.49,100.0,20.5078,20.5078,20.5078,20.5078,100.0
2011-12-08 14:15:00,37.57,37.61,37.57,37.61,2000.0,20.5516,20.5735,20.5516,20.5735,2000.0
2011-12-08 14:20:00,37.66,37.66,37.63,37.66,900.0,20.6008,20.6008,20.5844,20.6008,900.0
2011-12-08 14:25:00,37.68,37.68,37.64,37.65,400.0,20.6118,20.6118,20.5899,20.5953,400.0
2011-12-08 14:30:00,37.67,37.67,37.67,37.67,300.0,20.6063,20.6063,20.6063,20.6063,300.0
2011-12-08 14:35:00,37.68,37.68,37.68,37.68,100.0,20.6118,20.6118,20.6118,20.6118,100.0
2011-12-08 14:40:00,37.69,37.69,37.61,37.65,1100.0,20.6172,20.6172,20.5735,20.5953,1100.0
2011-12-08 14:45:00,37.65,37.72,37.65,37.67,700.0,20.5953,20.6336,20.5953,20.6063,700.0
2011-12-08 14:50:00,37.66,37.66,37.6,37.6,1800.0,20.6008,20.6008,20.568,20.568,1800.0
2011-12-08 14:55:00,37.6,37.65,37.5,37.58,5600.0,20.568,20.5953,20.5133,20.5571,5600.0
2011-12-08 15:00:00,37.53,37.57,37.53,37.56,400.0,20.5297,20.5516,20.5297,20.5461,400.0
2011-12-08 15:05:00,37.58,37.61,37.58,37.61,500.0,20.5571,20.5735,20.5571,20.5735,500.0
2011-12-08 15:10:00,37.65,37.67,37.59,37.67,1000.0,20.5953,20.6063,20.5625,20.6063,1000.0
2011-12-08 15:15:00,37.7,37.71,37.66,37.66,400.0,20.6227,20.6282,20.6008,20.6008,400.0
2011-12-08 15:20:00,37.68,37.76,37.66,37.76,2300.0,20.6118,20.6555,20.6008,20.6555,2300.0
2011-12-08 15:25:00,37.73,37.82,37.73,37.77,1500.0,20.6391,20.6883,20.6391,20.661,1500.0
2011-12-08 15:30:00,37.8,37.85,37.76,37.85,1400.0,20.6774,20.7048,20.6555,20.7048,1400.0
2011-12-08 15:35:00,37.84,37.85,37.74,37.74,1800.0,20.6993,20.7048,20.6446,20.6446,1800.0
2011-12-08 15:40:00,37.64,37.64,37.58,37.62,2600.0,20.5899,20.5899,20.5571,20.5789,2600.0
2011-12-08 15:45:00,37.58,37.61,37.45,37.46,5700.0,20.5571,20.5735,20.4859,20.4914,5700.0
2011-12-08 15:50:00,37.51,37.51,37.41,37.46,2600.0,20.5188,20.5188,20.4641,20.4914,2600.0
2011-12-08 15:55:00,37.45,37.54,37.41,37.53,18200.0,20.4859,20.5352,20.4641,20.5297,18200.0
2011-12-09 09:30:00,37.71,38.14,37.71,38.02,3000.0,20.6282,20.8634,20.6282,20.7977,3000.0
2011-12-09 09:35:00,38.01,38.01,38.01,38.01,200.0,20.7923,20.7923,20.7923,20.7923,200.0
2011-12-09 09:40:00,38.03,38.03,37.9,37.91,2600.0,20.8032,20.8032,20.7321,20.7376,2600.0
2011-12-09 09:45:00,37.89,38.0,37.89,38.0,4800.0,20.7266,20.7868,20.7266,20.7868,4800.0
2011-12-09 09:50:00,38.0,38.0,37.99,37.99,3000.0,20.7868,20.7868,20.7813,20.7813,3000.0
2011-12-09 09:55:00,38.0,38.0,37.94,37.98,1600.0,20.7868,20.7868,20.754,20.7759,1600.0
2011-12-09 10:00:00,37.98,38.0,37.98,38.0,4600.0,20.7759,20.7868,20.7759,20.7868,4600.0
2011-12-09 10:05:00,38.0,38.25,38.0,38.24,15900.0,20.7868,20.9236,20.7868,20.9181,15900.0
2011-12-09 10:10:00,38.26,38.44,38.26,38.39,1300.0,20.929,21.0275,20.929,21.0001,1300.0
2011-12-09 10:15:00,38.35,38.4,38.35,38.35,1600.0,20.9783,21.0056,20.9783,20.9783,1600.0
2011-12-09 10:20:00,38.37,38.56,38.35,38.55,2400.0,20.9892,21.0931,20.9783,21.0877,2400.0
2011-12-09 10:25:00,38.57,38.59,38.5,38.59,1800.0,21.0986,21.1095,21.0603,21.1095,1800.0
2011-12-09 10:30:00,38.59,38.68,38.56,38.68,4000.0,21.1095,21.1588,21.0931,21.1588,4000.0
2011-12-09 10:35:00,38.68,38.68,38.6,38.66,3500.0,21.1588,21.1588,21.115,21.1478,3500.0
2011-12-09 10:40:00,38.65,38.67,38.65,38.67,200.0,21.1424,21.1533,21.1424,21.1533,200.0
2011-12-09 10:45:00,38.63,38.66,38.63,38.63,300.0,21.1314,21.1478,21.1314,21.1314,300.0
2011-12-09 10:50:00,38.63,38.78,38.62,38.71,3200.0,21.1314,21.2135,21.126,21.1752,3200.0
2011-12-09 10:55:00,38.67,38.78,38.67,38.78,600.0,21.1533,21.2135,21.1533,21.2135,600.0
2011-12-09 11:00:00,38.8,38.88,38.76,38.76,4600.0,21.2244,21.2682,21.2025,21.2025,4600.0
2011-12-09 11:05:00,38.84,38.84,38.79,38.79,400.0,21.2463,21.2463,21.219,21.219,400.0
2011-12-09 11:10:00,38.87,38.87,38.54,38.54,20400.0,21.2627,21.2627,21.0822,21.0822,20400.0
2011-12-09 11:15:00,38.64,38.64,38.57,38.57,400.0,21.1369,21.1369,21.0986,21.0986,400.0
2011-12-09 11:20:00,38.57,38.57,38.57,38.57,200.0,21.0986,21.0986,21.0986,21.0986,200.0
2011-12-09 11:25:00,38.55,38.66,38.55,38.64,2500.0,21.0877,21.1478,21.0877,21.1369,2500.0
2011-12-09 11:30:00,38.7,38.7,38.68,38.68,1700.0,21.1697,21.1697,21.1588,21.1588,1700.0
2011-12-09 11:35:00,38.66,38.66,38.66,38.66,200.0,21.1478,21.1478,21.1478,21.1478,200.0
2011-12-09 11:40:00,38.68,38.7,38.68,38.69,2300.0,21.1588,21.1697,21.1588,21.1643,2300.0
2011-12-09 11:45:00,38.69,38.69,38.62,38.63,1400.0,21.1643,21.1643,21.126,21.1314,1400.0
2011-12-09 11:50:00,38.63,38.69,38.59,38.65,1700.0,21.1314,21.1643,21.1095,21.1424,1700.0
2011-12-09 11:55:00,38.58,38.62,38.53,38.53,5700.0,21.1041,21.126,21.0767,21.0767,5700.0
2011-12-09 12:00:00,38.57,38.57,38.46,38.49,2300.0,21.0986,21.0986,21.0384,21.0548,2300.0
2011-12-09 12:05:00,38.45,38.47,38.45,38.47,300.0,21.033,21.0439,21.033,21.0439,300.0
2011-12-09 12:10:00,38.5,38.51,38.5,38.5,300.0,21.0603,21.0658,21.0603,21.0603,300.0
2011-12-09 12:15:00,38.52,38.58,38.49,38.58,700.0,21.0713,21.1041,21.0548,21.1041,700.0
2011-12-09 12:20:00,38.59,38.59,38.56,38.56,1800.0,21.1095,21.1095,21.0931,21.0931,1800.0
2011-12-09 12:25:00,38.63,38.63,38.56,38.56,400.0,21.1314,21.1314,21.0931,21.0931,400.0
2011-12-09 12:30:00,38.56,38.6,38.56,38.6,1300.0,21.0931,21.115,21.0931,21.115,1300.0
2011-12-09 12:35:00,38.62,38.65,38.62,38.65,1000.0,21.126,21.1424,21.126,21.1424,1000.0
2011-12-09 12:40:00,38.61,38.67,38.61,38.65,800.0,21.1205,21.1533,21.1205,21.1424,800.0
2011-12-09 12:45:00,38.66,38.66,38.63,38.63,1100.0,21.1478,21.1478,21.1314,21.1314,1100.0
2011-12-09 12:50:00,38.63,38.63,38.63,38.63,100.0,21.1314,21.1314,21.1314,21.1314,100.0
2011-12-09 12:55:00,38.65,38.65,38.62,38.64,600.0,21.1424,21.1424,21.126,21.1369,600.0
2011-12-09 13:00:00,38.69,38.69,38.69,38.69,100.0,21.1643,21.1643,21.1643,21.1643,100.0
2011-12-09 13:05:00,38.67,38.67,38.64,38.66,900.0,21.1533,21.1533,21.1369,21.1478,900.0
2011-12-09 13:10:00,38.66,38.67,38.63,38.66,1300.0,21.1478,21.1533,21.1314,21.1478,1300.0
2011-12-09 13:15:00,38.68,38.69,38.67,38.67,800.0,21.1588,21.1643,21.1533,21.1533,800.0
2011-12-09 13:20:00,38.7,38.7,38.69,38.69,2600.0,21.1697,21.1697,21.1643,21.1643,2600.0
2011-12-09 13:25:00,38.7,38.7,38.69,38.69,2600.0,21.1697,21.1697,21.1643,21.1643,2600.0
2011-12-09 13:30:00,38.68,38.69,38.68,38.69,800.0,21.1588,21.1643,21.1588,21.1643,800.0
2011-12-09 13:35:00,38.69,38.69,38.69,38.69,400.0,21.1643,21.1643,21.1643,21.1643,400.0
2011-12-09 13:40:00,38.69,38.69,38.69,38.69,0.0,21.1643,21.1643,21.1643,21.1643,0.0
2011-12-09 13:45:00,38.7,38.7,38.67,38.67,1000.0,21.1697,21.1697,21.1533,21.1533,1000.0
2011-12-09 13:50:00,38.7,38.7,38.7,38.7,1800.0,21.1697,21.1697,21.1697,21.1697,1800.0
2011-12-09 13:55:00,38.69,38.7,38.68,38.68,8500.0,21.1643,21.1697,21.1588,21.1588,8500.0
2011-12-09 14:00:00,38.7,38.7,38.68,38.68,1100.0,21.1697,21.1697,21.1588,21.1588,1100.0
2011-12-09 14:05:00,38.7,38.7,38.7,38.7,100.0,21.1697,21.1697,21.1697,21.1697,100.0
2011-12-09 14:10:00,38.7,38.7,38.69,38.69,3900.0,21.1697,21.1697,21.1643,21.1643,3900.0
2011-12-09 14:15:00,38.68,38.68,38.66,38.66,500.0,21.1588,21.1588,21.1478,21.1478,500.0
2011-12-09 14:20:00,38.68,38.69,38.68,38.69,300.0,21.1588,21.1643,21.1588,21.1643,300.0
2011-12-09 14:25:00,38.68,38.7,38.67,38.69,3600.0,21.1588,21.1697,21.1533,21.1643,3600.0
2011-12-09 14:30:00,38.69,38.7,38.68,38.7,2300.0,21.1643,21.1697,21.1588,21.1697,2300.0
2011-12-09 14:35:00,38.7,38.7,38.65,38.68,2800.0,21.1697,21.1697,21.1424,21.1588,2800.0
2011-12-09 14:40:00,38.68,38.7,38.68,38.7,600.0,21.1588,21.1697,21.1588,21.1697,600.0
2011-12-09 14:45:00,38.7,38.7,38.7,38.7,2100.0,21.1697,21.1697,21.1697,21.1697,2100.0
2011-12-09 14:50:00,38.7,38.7,38.66,38.67,1600.0,21.1697,21.1697,21.1478,21.1533,1600.0
2011-12-09 14:55:00,38.67,38.69,38.54,38.54,2300.0,21.1533,21.1643,21.0822,21.0822,2300.0
2011-12-09 15:00:00,38.58,38.58,38.58,38.58,300.0,21.1041,21.1041,21.1041,21.1041,300.0
2011-12-09 15:05:00,38.58,38.59,38.54,38.58,2800.0,21.1041,21.1095,21.0822,21.1041,2800.0
2011-12-09 15:10:00,38.59,38.7,38.59,38.68,4300.0,21.1095,21.1697,21.1095,21.1588,4300.0
2011-12-09 15:15:00,38.68,38.68,38.57,38.57,8300.0,21.1588,21.1588,21.0986,21.0986,8300.0
2011-12-09 15:20:00,38.6,38.6,38.55,38.6,2300.0,21.115,21.115,21.0877,21.115,2300.0
2011-12-09 15:25:00,38.57,38.7,38.57,38.7,1200.0,21.0986,21.1697,21.0986,21.1697,1200.0
2011-12-09 15:30:00,38.7,38.7,38.67,38.68,1600.0,21.1697,21.1697,21.1533,21.1588,1600.0
2011-12-09 15:35:00,38.68,38.7,38.68,38.7,1300.0,21.1588,21.1697,21.1588,21.1697,1300.0
2011-12-09 15:40:00,38.7,38.7,38.69,38.7,5900.0,21.1697,21.1697,21.1643,21.1697,5900.0
2011-12-09 15:45:00,38.7,38.7,38.52,38.66,5000.0,21.1697,21.1697,21.0713,21.1478,5000.0
2011-12-09 15:50:00,38.65,38.67,38.64,38.64,2800.0,21.1424,21.1533,21.1369,21.1369,2800.0
2011-12-09 15:55:00,38.67,38.7,38.63,38.66,13500.0,21.1533,21.1697,21.1314,21.1478,13500.0
2011-12-12 09:30:00,38.41,38.47,38.35,38.35,3800.0,21.0111,21.0439,20.9783,20.9783,3800.0
2011-12-12 09:35:00,38.03,38.03,37.92,37.98,5100.0,20.8032,20.8032,20.743,20.7759,5100.0
2011-12-12 09:40:00,38.01,38.11,37.97,38.11,1100.0,20.7923,20.847,20.7704,20.847,1100.0
2011-12-12 09:45:00,38.11,38.11,38.11,38.11,0.0,20.847,20.847,20.847,20.847,0.0
2011-12-12 09:50:00,38.1,38.22,38.1,38.22,200.0,20.8415,20.9072,20.8415,20.9072,200.0
2011-12-12 09:55:00,38.1,38.1,37.91,37.91,800.0,20.8415,20.8415,20.7376,20.7376,800.0
2011-12-12 10:00:00,37.92,37.95,37.92,37.95,800.0,20.743,20.7595,20.743,20.7595,800.0
2011-12-12 10:05:00,37.91,37.91,37.86,37.86,200.0,20.7376,20.7376,20.7102,20.7102,200.0
2011-12-12 10:10:00,37.85,37.85,37.85,37.85,800.0,20.7048,20.7048,20.7048,20.7048,800.0
2011-12-12 10:15:00,37.85,37.85,37.85,37.85,0.0,20.7048,20.7048,20.7048,20.7048,0.0
2011-12-12 10:20:00,37.8,37.83,37.8,37.82,1100.0,20.6774,20.6938,20.6774,20.6883,1100.0
2011-12-12 10:25:00,37.81,37.83,37.81,37.83,600.0,20.6829,20.6938,20.6829,20.6938,600.0
2011-12-12 10:30:00,37.88,37.91,37.88,37.88,900.0,20.7212,20.7376,20.7212,20.7212,900.0
2011-12-12 10:35:00,37.92,37.92,37.91,37.91,300.0,20.743,20.743,20.7376,20.7376,300.0
2011-12-12 10:40:00,37.91,37.91,37.76,37.79,4700.0,20.7376,20.7376,20.6555,20.6719,4700.0
2011-12-12 10:45:00,37.81,37.81,37.75,37.75,1300.0,20.6829,20.6829,20.6501,20.6501,1300.0
2011-12-12 10:50:00,37.71,37.77,37.58,37.75,3900.0,20.6282,20.661,20.5571,20.6501,3900.0
2011-12-12 10:55:00,37.75,37.75,37.75,37.75,0.0,20.6501,20.6501,20.6501,20.6501,0.0
2011-12-12 11:00:00,37.71,37.76,37.7,37.76,1200.0,20.6282,20.6555,20.6227,20.6555,1200.0
2011-12-12 11:05:00,37.73,37.76,37.69,37.69,4000.0,20.6391,20.6555,20.6172,20.6172,4000.0
2011-12-12 11:10:00,37.7,37.7,37.63,37.69,1800.0,20.6227,20.6227,20.5844,20.6172,1800.0
2011-12-12 11:15:00,37.7,37.72,37.7,37.72,900.0,20.6227,20.6336,20.6227,20.6336,900.0
2011-12-12 11:20:00,37.75,37.75,37.75,37.75,100.0,20.6501,20.6501,20.6501,20.6501,100.0
2011-12-12 11:25:00,37.8,37.9,37.8,37.9,4300.0,20.6774,20.7321,20.6774,20.7321,4300.0
2011-12-12 11:30:00,37.89,37.89,37.89,37.89,300.0,20.7266,20.7266,20.7266,20.7266,300.0
2011-12-12 11:35:00,37.85,37.93,37.85,37.93,1600.0,20.7048,20.7485,20.7048,20.7485,1600.0
2011-12-12 11:40:00,37.98,37.98,37.93,37.93,1400.0,20.7759,20.7759,20.7485,20.7485,1400.0
2011-12-12 11:45:00,37.9,37.95,37.89,37.92,1700.0,20.7321,20.7595,20.7266,20.743,1700.0
2011-12-12 11:50:00,37.98,37.98,37.98,37.98,200.0,20.7759,20.7759,20.7759,20.7759,200.0
2011-12-12 11:55:00,38.02,38.02,37.94,37.94,400.0,20.7977,20.7977,20.754,20.754,400.0
2011-12-12 12:00:00,37.94,37.94,37.94,37.94,0.0,20.754,20.754,20.754,20.754,0.0
2011-12-12 12:05:00,37.98,37.98,37.95,37.95,600.0,20.7759,20.7759,20.7595,20.7595,600.0
2011-12-12 12:10:00,37.98,38.04,37.98,38.04,1400.0,20.7759,20.8087,20.7759,20.8087,1400.0
2011-12-12 12:15:00,38.09,38.09,37.96,37.96,2900.0,20.836,20.836,20.7649,20.7649,2900.0
2011-12-12 12:20:00,37.99,37.99,37.99,37.99,200.0,20.7813,20.7813,20.7813,20.7813,200.0
2011-12-12 12:25:00,37.99,38.03,37.99,38.03,1200.0,20.7813,20.8032,20.7813,20.8032,1200.0
2011-12-12 12:30:00,37.99,38.06,37.99,38.06,2600.0,20.7813,20.8196,20.7813,20.8196,2600.0
2011-12-12 12:35:00,38.03,38.1,38.01,38.05,3900.0,20.8032,20.8415,20.7923,20.8142,3900.0
2011-12-12 12:40:00,38.03,38.05,38.01,38.02,1600.0,20.8032,20.8142,20.7923,20.7977,1600.0
2011-12-12 12:45:00,38.03,38.04,38.03,38.03,400.0,20.8032,20.8087,20.8032,20.8032,400.0
2011-12-12 12:50:00,38.03,38.03,38.03,38.03,0.0,20.8032,20.8032,20.8032,20.8032,0.0
2011-12-12 12:55:00,38.01,38.03,38.01,38.01,1700.0,20.7923,20.8032,20.7923,20.7923,1700.0
2011-12-12 13:00:00,38.02,38.02,37.99,38.0,1200.0,20.7977,20.7977,20.7813,20.7868,1200.0
2011-12-12 13:05:00,38.0,38.0,38.0,38.0,300.0,20.7868,20.7868,20.7868,20.7868,300.0
2011-12-12 13:10:00,38.01,38.01,37.96,37.96,600.0,20.7923,20.7923,20.7649,20.7649,600.0
2011-12-12 13:15:00,37.99,37.99,37.99,37.99,100.0,20.7813,20.7813,20.7813,20.7813,100.0
2011-12-12 13:20:00,38.0,38.0,38.0,38.0,500.0,20.7868,20.7868,20.7868,20.7868,500.0
2011-12-12 13:25:00,37.99,37.99,37.99,37.99,100.0,20.7813,20.7813,20.7813,20.7813,100.0
2011-12-12 13:30:00,37.98,38.04,37.98,37.99,5700.0,20.7759,20.8087,20.7759,20.7813,5700.0
2011-12-12 13:35:00,38.02,38.07,38.02,38.07,500.0,20.7977,20.8251,20.7977,20.8251,500.0
2011-12-12 13:40:00,38.07,38.07,38.0,38.05,500.0,20.8251,20.8251,20.7868,20.8142,500.0
2011-12-12 13:45:00,38.07,38.08,38.07,38.08,600.0,20.8251,20.8306,20.8251,20.8306,600.0
2011-12-12 13:50:00,38.13,38.14,38.13,38.14,300.0,20.8579,20.8634,20.8579,20.8634,300.0
2011-12-12 13:55:00,38.14,38.14,38.14,38.14,400.0,20.8634,20.8634,20.8634,20.8634,400.0
2011-12-12 14:00:00,38.14,38.22,38.14,38.21,1600.0,20.8634,20.9072,20.8634,20.9017,1600.0
2011-12-12 14:05:00,38.2,38.22,38.18,38.22,5300.0,20.8962,20.9072,20.8853,20.9072,5300.0
2011-12-12 14:10:00,38.08,38.08,38.08,38.08,200.0,20.8306,20.8306,20.8306,20.8306,200.0
2011-12-12 14:15:00,38.06,38.08,38.06,38.08,500.0,20.8196,20.8306,20.8196,20.8306,500.0
2011-12-12 14:20:00,38.17,38.2,38.14,38.2,1100.0,20.8798,20.8962,20.8634,20.8962,1100.0
2011-12-12 14:25:00,38.19,38.19,38.16,38.16,300.0,20.8907,20.8907,20.8743,20.8743,300.0
2011-12-12 14:30:00,38.16,38.16,38.16,38.16,0.0,20.8743,20.8743,20.8743,20.8743,0.0
2011-12-12 14:35:00,38.07,38.08,38.06,38.06,800.0,20.8251,20.8306,20.8196,20.8196,800.0
2011-12-12 14:40:00,38.04,38.06,37.98,37.98,700.0,20.8087,20.8196,20.7759,20.7759,700.0
2011-12-12 14:45:00,37.97,38.05,37.97,38.05,500.0,20.7704,20.8142,20.7704,20.8142,500.0
2011-12-12 14:50:00,38.01,38.1,38.01,38.1,1000.0,20.7923,20.8415,20.7923,20.8415,1000.0
2011-12-12 14:55:00,38.08,38.1,38.08,38.09,400.0,20.8306,20.8415,20.8306,20.836,400.0
2011-12-12 15:00:00,38.14,38.17,38.14,38.15,400.0,20.8634,20.8798,20.8634,20.8689,400.0
2011-12-12 15:05:00,38.16,38.16,38.16,38.16,100.0,20.8743,20.8743,20.8743,20.8743,100.0
2011-12-12 15:10:00,38.11,38.11,38.08,38.09,2000.0,20.847,20.847,20.8306,20.836,2000.0
2011-12-12 15:15:00,38.1,38.13,38.1,38.13,1000.0,20.8415,20.8579,20.8415,20.8579,1000.0
2011-12-12 15:20:00,38.13,38.13,38.05,38.05,600.0,20.8579,20.8579,20.8142,20.8142,600.0
2011-12-12 15:25:00,38.05,38.28,38.05,38.26,2400.0,20.8142,20.94,20.8142,20.929,2400.0
2011-12-12 15:30:00,38.26,38.31,38.21,38.29,4000.0,20.929,20.9564,20.9017,20.9454,4000.0
2011-12-12 15:35:00,38.27,38.32,38.27,38.31,1500.0,20.9345,20.9619,20.9345,20.9564,1500.0
2011-12-12 15:40:00,38.33,38.44,38.33,38.34,3000.0,20.9673,21.0275,20.9673,20.9728,3000.0
2011-12-12 15:45:00,38.34,38.38,38.29,38.36,3700.0,20.9728,20.9947,20.9454,20.9837,3700.0
2011-12-12 15:50:00,38.38,38.59,38.38,38.55,10100.0,20.9947,21.1095,20.9947,21.0877,10100.0
2011-12-12 15:55:00,38.53,38.56,38.46,38.54,9400.0,21.0767,21.0931,21.0384,21.0822,9400.0
2011-12-13 09:30:00,38.78,39.11,38.78,39.11,2300.0,21.2135,21.394,21.2135,21.394,2300.0
2011-12-13 09:35:00,39.28,39.38,39.04,39.04,3500.0,21.487,21.5417,21.3557,21.3557,3500.0
2011-12-13 09:40:00,38.99,39.04,38.99,39.04,800.0,21.3284,21.3557,21.3284,21.3557,800.0
2011-12-13 09:45:00,39.06,39.21,39.0,39.18,6700.0,21.3666,21.4487,21.3338,21.4323,6700.0
2011-12-13 09:50:00,39.34,39.39,39.34,39.34,1600.0,21.5198,21.5472,21.5198,21.5198,1600.0
2011-12-13 09:55:00,39.37,39.61,39.34,39.54,8100.0,21.5362,21.6675,21.5198,21.6292,8100.0
2011-12-13 10:00:00,39.54,39.6,39.54,39.59,1500.0,21.6292,21.662,21.6292,21.6566,1500.0
2011-12-13 10:05:00,39.56,39.56,39.56,39.56,200.0,21.6402,21.6402,21.6402,21.6402,200.0
2011-12-13 10:10:00,39.58,39.59,39.51,39.51,900.0,21.6511,21.6566,21.6128,21.6128,900.0
2011-12-13 10:15:00,39.57,39.6,39.45,39.49,3200.0,21.6456,21.662,21.58,21.6019,3200.0
2011-12-13 10:20:00,39.45,39.5,39.43,39.48,1700.0,21.58,21.6073,21.569,21.5964,1700.0
2011-12-13 10:25:00,39.44,39.5,39.44,39.45,500.0,21.5745,21.6073,21.5745,21.58,500.0
2011-12-13 10:30:00,39.46,39.46,39.46,39.46,100.0,21.5855,21.5855,21.5855,21.5855,100.0
2011-12-13 10:35:00,39.5,39.5,39.43,39.47,600.0,21.6073,21.6073,21.569,21.5909,600.0
2011-12-13 10:40:00,39.43,39.46,39.4,39.4,400.0,21.569,21.5855,21.5526,21.5526,400.0
2011-12-13 10:45:00,39.4,39.46,39.35,39.35,1500.0,21.5526,21.5855,21.5253,21.5253,1500.0
2011-12-13 10:50:00,39.23,39.3,39.23,39.3,2400.0,21.4596,21.4979,21.4596,21.4979,2400.0
2011-12-13 10:55:00,39.27,39.31,39.26,39.28,2700.0,21.4815,21.5034,21.4761,21.487,2700.0
2011-12-13 11:00:00,39.25,39.25,39.25,39.25,100.0,21.4706,21.4706,21.4706,21.4706,100.0
2011-12-13 11:05:00,39.14,39.14,39.07,39.08,400.0,21.4104,21.4104,21.3721,21.3776,400.0
2011-12-13 11:10:00,39.16,39.18,39.15,39.15,800.0,21.4214,21.4323,21.4159,21.4159,800.0
2011-12-13 11:15:00,39.22,39.28,39.22,39.28,400.0,21.4542,21.487,21.4542,21.487,400.0
2011-12-13 11:20:00,39.31,39.32,39.31,39.32,200.0,21.5034,21.5089,21.5034,21.5089,200.0
2011-12-13 11:25:00,39.27,39.35,39.27,39.35,1100.0,21.4815,21.5253,21.4815,21.5253,1100.0
2011-12-13 11:30:00,39.27,39.35,39.27,39.34,2500.0,21.4815,21.5253,21.4815,21.5198,2500.0
2011-12-13 11:35:00,39.35,39.35,39.3,39.31,1100.0,21.5253,21.5253,21.4979,21.5034,1100.0
2011-12-13 11:40:00,39.32,39.34,39.32,39.34,300.0,21.5089,21.5198,21.5089,21.5198,300.0
2011-12-13 11:45:00,39.33,39.35,39.31,39.34,800.0,21.5143,21.5253,21.5034,21.5198,800.0
2011-12-13 11:50:00,39.33,39.33,39.33,39.33,100.0,21.5143,21.5143,21.5143,21.5143,100.0
2011-12-13 11:55:00,39.34,39.35,39.34,39.35,600.0,21.5198,21.5253,21.5198,21.5253,600.0
2011-12-13 12:00:00,39.35,39.35,39.33,39.33,900.0,21.5253,21.5253,21.5143,21.5143,900.0
2011-12-13 12:05:00,39.34,39.35,39.33,39.33,400.0,21.5198,21.5253,21.5143,21.5143,400.0
2011-12-13 12:10:00,39.35,39.35,39.35,39.35,100.0,21.5253,21.5253,21.5253,21.5253,100.0
2011-12-13 12:15:00,39.35,39.35,39.35,39.35,0.0,21.5253,21.5253,21.5253,21.5253,0.0
2011-12-13 12:20:00,39.34,39.35,39.33,39.35,500.0,21.5198,21.5253,21.5143,21.5253,500.0
2011-12-13 12:25:00,39.34,39.35,39.34,39.34,700.0,21.5198,21.5253,21.5198,21.5198,700.0
2011-12-13 12:30:00,39.35,39.35,39.32,39.35,4400.0,21.5253,21.5253,21.5089,21.5253,4400.0
2011-12-13 12:35:00,39.35,39.35,39.21,39.21,13400.0,21.5253,21.5253,21.4487,21.4487,13400.0
2011-12-13 12:40:00,39.24,39.24,39.21,39.24,1900.0,21.4651,21.4651,21.4487,21.4651,1900.0
2011-12-13 12:45:00,39.22,39.27,39.21,39.27,2000.0,21.4542,21.4815,21.4487,21.4815,2000.0
2011-12-13 12:50:00,39.29,39.34,39.28,39.34,1500.0,21.4925,21.5198,21.487,21.5198,1500.0
2011-12-13 12:55:00,39.35,39.35,39.35,39.35,2000.0,21.5253,21.5253,21.5253,21.5253,2000.0
2011-12-13 13:00:00,39.34,39.35,39.33,39.33,1800.0,21.5198,21.5253,21.5143,21.5143,1800.0
2011-12-13 13:05:00,39.33,39.33,39.29,39.3,400.0,21.5143,21.5143,21.4925,21.4979,400.0
2011-12-13 13:10:00,39.33,39.35,39.33,39.34,5500.0,21.5143,21.5253,21.5143,21.5198,5500.0
2011-12-13 13:15:00,39.33,39.33,39.32,39.32,400.0,21.5143,21.5143,21.5089,21.5089,400.0
2011-12-13 13:20:00,39.35,39.44,39.33,39.44,8400.0,21.5253,21.5745,21.5143,21.5745,8400.0
2011-12-13 13:25:00,39.42,39.5,39.42,39.5,800.0,21.5636,21.6073,21.5636,21.6073,800.0
2011-12-13 13:30:00,39.48,39.51,39.48,39.51,800.0,21.5964,21.6128,21.5964,21.6128,800.0
2011-12-13 13:35:00,39.56,39.56,39.51,39.51,2100.0,21.6402,21.6402,21.6128,21.6128,2100.0
2011-12-13 13:40:00,39.51,39.6,39.49,39.6,2300.0,21.6128,21.662,21.6019,21.662,2300.0
2011-12-13 13:45:00,39.67,39.7,39.67,39.68,1300.0,21.7003,21.7167,21.7003,21.7058,1300.0
2011-12-13 13:50:00,39.68,39.68,39.68,39.68,0.0,21.7058,21.7058,21.7058,21.7058,0.0
2011-12-13 13:55:00,39.68,39.7,39.68,39.7,1000.0,21.7058,21.7167,21.7058,21.7167,1000.0
2011-12-13 14:00:00,39.7,39.94,39.7,39.94,5000.0,21.7167,21.848,21.7167,21.848,5000.0
2011-12-13 14:05:00,39.94,40.26,39.92,40.12,10300.0,21.848,22.0231,21.8371,21.9465,10300.0
2011-12-13 14:10:00,40.15,40.29,40.04,40.18,6700.0,21.9629,22.0395,21.9027,21.9793,6700.0
2011-12-13 14:15:00,40.12,40.16,39.85,39.95,8100.0,21.9465,21.9684,21.7988,21.8535,8100.0
2011-12-13 14:20:00,39.91,39.95,39.84,39.84,1800.0,21.8316,21.8535,21.7933,21.7933,1800.0
2011-12-13 14:25:00,39.8,39.9,39.8,39.87,2800.0,21.7714,21.8261,21.7714,21.8097,2800.0
2011-12-13 14:30:00,39.87,39.88,39.81,39.81,1000.0,21.8097,21.8152,21.7769,21.7769,1000.0
2011-12-13 14:35:00,39.72,39.76,39.63,39.63,2200.0,21.7277,21.7496,21.6785,21.6785,2200.0
2011-12-13 14:40:00,39.6,39.61,39.49,39.58,1400.0,21.662,21.6675,21.6019,21.6511,1400.0
2011-12-13 14:45:00,39.61,39.73,39.59,39.64,4300.0,21.6675,21.7332,21.6566,21.6839,4300.0
2011-12-13 14:50:00,39.6,39.84,39.6,39.8,3200.0,21.662,21.7933,21.662,21.7714,3200.0
2011-12-13 14:55:00,39.82,39.84,39.73,39.73,7400.0,21.7824,21.7933,21.7332,21.7332,7400.0
2011-12-13 15:00:00,39.67,39.67,39.6,39.64,2400.0,21.7003,21.7003,21.662,21.6839,2400.0
2011-12-13 15:05:00,39.66,39.74,39.66,39.69,1100.0,21.6949,21.7386,21.6949,21.7113,1100.0
2011-12-13 15:10:00,39.68,39.7,39.65,39.65,8900.0,21.7058,21.7167,21.6894,21.6894,8900.0
2011-12-13 15:15:00,39.65,39.72,39.65,39.65,44000.0,21.6894,21.7277,21.6894,21.6894,44000.0
2011-12-13 15:20:00,39.66,39.66,39.43,39.43,8900.0,21.6949,21.6949,21.569,21.569,8900.0
2011-12-13 15:25:00,39.44,39.44,39.11,39.12,6600.0,21.5745,21.5745,21.394,21.3995,6600.0
2011-12-13 15:30:00,39.11,39.11,38.82,38.82,7800.0,21.394,21.394,21.2354,21.2354,7800.0
2011-12-13 15:35:00,38.77,38.77,38.64,38.64,8200.0,21.208,21.208,21.1369,21.1369,8200.0
2011-12-13 15:40:00,38.65,38.69,38.59,38.6,6900.0,21.1424,21.1643,21.1095,21.115,6900.0
2011-12-13 15:45:00,38.58,38.72,38.53,38.58,14700.0,21.1041,21.1807,21.0767,21.1041,14700.0
2011-12-13 15:50:00,38.62,38.65,38.54,38.62,11100.0,21.126,21.1424,21.0822,21.126,11100.0
2011-12-13 15:55:00,38.59,38.75,38.58,38.73,13600.0,21.1095,21.1971,21.1041,21.1861,13600.0
2011-12-14 09:30:00,38.58,38.58,38.03,38.4,5300.0,21.1041,21.1041,20.8032,21.0056,5300.0
2011-12-14 09:35:00,38.28,38.28,38.28,38.28,400.0,20.94,20.94,20.94,20.94,400.0
2011-12-14 09:40:00,38.29,38.29,38.28,38.28,400.0,20.9454,20.9454,20.94,20.94,400.0
2011-12-14 09:45:00,38.27,38.27,37.81,37.87,8600.0,20.9345,20.9345,20.6829,20.7157,8600.0
2011-12-14 09:50:00,37.87,37.99,37.78,37.99,2300.0,20.7157,20.7813,20.6665,20.7813,2300.0
2011-12-14 09:55:00,38.03,38.14,38.03,38.14,300.0,20.8032,20.8634,20.8032,20.8634,300.0
2011-12-14 10:00:00,38.22,38.23,38.14,38.23,2300.0,20.9072,20.9126,20.8634,20.9126,2300.0
2011-12-14 10:05:00,38.15,38.15,38.05,38.06,700.0,20.8689,20.8689,20.8142,20.8196,700.0
2011-12-14 10:10:00,38.09,38.09,38.0,38.0,700.0,20.836,20.836,20.7868,20.7868,700.0
2011-12-14 10:15:00,37.96,37.96,37.96,37.96,200.0,20.7649,20.7649,20.7649,20.7649,200.0
2011-12-14 10:20:00,37.99,38.04,37.98,38.01,1100.0,20.7813,20.8087,20.7759,20.7923,1100.0
2011-12-14 10:25:00,38.02,38.18,38.01,38.18,1000.0,20.7977,20.8853,20.7923,20.8853,1000.0
2011-12-14 10:30:00,38.26,38.26,38.11,38.12,1000.0,20.929,20.929,20.847,20.8524,1000.0
2011-12-14 10:35:00,38.05,38.11,38.0,38.1,5800.0,20.8142,20.847,20.7868,20.8415,5800.0
2011-12-14 10:40:00,38.1,38.1,38.04,38.05,600.0,20.8415,20.8415,20.8087,20.8142,600.0
2011-12-14 10:45:00,38.01,38.09,38.01,38.02,700.0,20.7923,20.836,20.7923,20.7977,700.0
2011-12-14 10:50:00,38.07,38.07,37.95,37.98,2500.0,20.8251,20.8251,20.7595,20.7759,2500.0
2011-12-14 10:55:00,37.98,38.03,37.95,38.03,3200.0,20.7759,20.8032,20.7595,20.8032,3200.0
2011-12-14 11:00:00,38.02,38.02,38.01,38.01,200.0,20.7977,20.7977,20.7923,20.7923,200.0
2011-12-14 11:05:00,38.01,38.01,37.95,37.97,1200.0,20.7923,20.7923,20.7595,20.7704,1200.0
2011-12-14 11:10:00,37.97,37.99,37.84,37.88,3200.0,20.7704,20.7813,20.6993,20.7212,3200.0
2011-12-14 11:15:00,37.86,37.87,37.84,37.87,300.0,20.7102,20.7157,20.6993,20.7157,300.0
2011-12-14 11:20:00,37.81,37.93,37.8,37.87,1900.0,20.6829,20.7485,20.6774,20.7157,1900.0
2011-12-14 11:25:00,37.87,37.9,37.79,37.87,7500.0,20.7157,20.7321,20.6719,20.7157,7500.0
2011-12-14 11:30:00,37.85,37.85,37.7,37.7,2600.0,20.7048,20.7048,20.6227,20.6227,2600.0
2011-12-14 11:35:00,37.75,37.85,37.75,37.82,3200.0,20.6501,20.7048,20.6501,20.6883,3200.0
2011-12-14 11:40:00,37.8,37.83,37.8,37.83,600.0,20.6774,20.6938,20.6774,20.6938,600.0
2011-12-14 11:45:00,37.8,37.86,37.8,37.85,1900.0,20.6774,20.7102,20.6774,20.7048,1900.0
2011-12-14 11:50:00,37.83,37.83,37.83,37.83,400.0,20.6938,20.6938,20.6938,20.6938,400.0
2011-12-14 11:55:00,37.82,37.84,37.73,37.73,1600.0,20.6883,20.6993,20.6391,20.6391,1600.0
2011-12-14 12:00:00,37.73,37.8,37.73,37.78,3700.0,20.6391,20.6774,20.6391,20.6665,3700.0
2011-12-14 12:05:00,37.77,37.77,37.74,37.75,1600.0,20.661,20.661,20.6446,20.6501,1600.0
2011-12-14 12:10:00,37.87,37.87,37.81,37.86,1800.0,20.7157,20.7157,20.6829,20.7102,1800.0
2011-12-14 12:15:00,37.86,37.99,37.84,37.96,2500.0,20.7102,20.7813,20.6993,20.7649,2500.0
2011-12-14 12:20:00,37.99,37.99,37.95,37.95,400.0,20.7813,20.7813,20.7595,20.7595,400.0
2011-12-14 12:25:00,37.92,38.03,37.9,38.03,6100.0,20.743,20.8032,20.7321,20.8032,6100.0
2011-12-14 12:30:00,37.99,38.08,37.99,38.08,600.0,20.7813,20.8306,20.7813,20.8306,600.0
2011-12-14 12:35:00,38.03,38.09,38.0,38.0,600.0,20.8032,20.836,20.7868,20.7868,600.0
2011-12-14 12:40:00,38.01,38.08,38.01,38.08,400.0,20.7923,20.8306,20.7923,20.8306,400.0
2011-12-14 12:45:00,38.08,38.08,38.06,38.06,300.0,20.8306,20.8306,20.8196,20.8196,300.0
2011-12-14 12:50:00,38.02,38.04,38.01,38.03,900.0,20.7977,20.8087,20.7923,20.8032,900.0
2011-12-14 12:55:00,37.97,37.97,37.94,37.94,600.0,20.7704,20.7704,20.754,20.754,600.0
2011-12-14 13:00:00,37.96,37.96,37.9,37.91,900.0,20.7649,20.7649,20.7321,20.7376,900.0
2011-12-14 13:05:00,37.88,37.92,37.88,37.92,200.0,20.7212,20.743,20.7212,20.743,200.0
2011-12-14 13:10:00,37.87,37.92,37.87,37.89,800.0,20.7157,20.743,20.7157,20.7266,800.0
2011-12-14 13:15:00,37.96,38.05,37.93,38.03,6400.0,20.7649,20.8142,20.7485,20.8032,6400.0
2011-12-14 13:20:00,38.11,38.16,38.11,38.15,1700.0,20.847,20.8743,20.847,20.8689,1700.0
2011-12-14 13:25:00,38.17,38.18,38.16,38.18,500.0,20.8798,20.8853,20.8743,20.8853,500.0
2011-12-14 13:30:00,38.13,38.21,38.1,38.17,2400.0,20.8579,20.9017,20.8415,20.8798,2400.0
2011-12-14 13:35:00,38.04,38.12,37.99,37.99,800.0,20.8087,20.8524,20.7813,20.7813,800.0
2011-12-14 13:40:00,37.98,38.16,37.98,38.16,2100.0,20.7759,20.8743,20.7759,20.8743,2100.0
2011-12-14 13:45:00,38.16,38.16,38.16,38.16,0.0,20.8743,20.8743,20.8743,20.8743,0.0
2011-12-14 13:50:00,38.09,38.09,38.05,38.07,4900.0,20.836,20.836,20.8142,20.8251,4900.0
2011-12-14 13:55:00,38.07,38.07,38.05,38.07,1200.0,20.8251,20.8251,20.8142,20.8251,1200.0
2011-12-14 14:00:00,38.07,38.09,37.84,37.9,4100.0,20.8251,20.836,20.6993,20.7321,4100.0
2011-12-14 14:05:00,37.84,37.9,37.77,37.77,600.0,20.6993,20.7321,20.661,20.661,600.0
2011-12-14 14:10:00,37.74,37.77,37.69,37.77,2100.0,20.6446,20.661,20.6172,20.661,2100.0
2011-12-14 14:15:00,37.77,37.77,37.77,37.77,0.0,20.661,20.661,20.661,20.661,0.0
2011-12-14 14:20:00,37.78,37.81,37.77,37.81,400.0,20.6665,20.6829,20.661,20.6829,400.0
2011-12-14 14:25:00,37.79,37.94,37.77,37.85,2600.0,20.6719,20.754,20.661,20.7048,2600.0
2011-12-14 14:30:00,37.89,37.93,37.73,37.73,2600.0,20.7266,20.7485,20.6391,20.6391,2600.0
2011-12-14 14:35:00,37.69,37.71,37.63,37.67,1500.0,20.6172,20.6282,20.5844,20.6063,1500.0
2011-12-14 14:40:00,37.63,37.67,37.63,37.67,1000.0,20.5844,20.6063,20.5844,20.6063,1000.0
2011-12-14 14:45:00,37.63,37.78,37.63,37.78,2200.0,20.5844,20.6665,20.5844,20.6665,2200.0
2011-12-14 14:50:00,37.7,37.74,37.58,37.6,1800.0,20.6227,20.6446,20.5571,20.568,1800.0
2011-12-14 14:55:00,37.58,37.58,37.45,37.5,1800.0,20.5571,20.5571,20.4859,20.5133,1800.0
2011-12-14 15:00:00,37.45,37.71,37.45,37.7,7700.0,20.4859,20.6282,20.4859,20.6227,7700.0
2011-12-14 15:05:00,37.65,37.66,37.57,37.62,2200.0,20.5953,20.6008,20.5516,20.5789,2200.0
2011-12-14 15:10:00,37.61,37.79,37.61,37.77,1100.0,20.5735,20.6719,20.5735,20.661,1100.0
2011-12-14 15:15:00,37.78,37.86,37.75,37.86,2100.0,20.6665,20.7102,20.6501,20.7102,2100.0
2011-12-14 15:20:00,37.86,37.86,37.81,37.86,1400.0,20.7102,20.7102,20.6829,20.7102,1400.0
2011-12-14 15:25:00,37.86,37.91,37.82,37.91,2700.0,20.7102,20.7376,20.6883,20.7376,2700.0
2011-12-14 15:30:00,37.9,37.94,37.81,37.86,1400.0,20.7321,20.754,20.6829,20.7102,1400.0
2011-12-14 15:35:00,37.81,37.89,37.81,37.89,2600.0,20.6829,20.7266,20.6829,20.7266,2600.0
2011-12-14 15:40:00,37.85,37.9,37.81,37.85,2200.0,20.7048,20.7321,20.6829,20.7048,2200.0
2011-12-14 15:45:00,37.87,37.96,37.84,37.86,8500.0,20.7157,20.7649,20.6993,20.7102,8500.0
2011-12-14 15:50:00,37.85,37.91,37.81,37.91,11600.0,20.7048,20.7376,20.6829,20.7376,11600.0
2011-12-14 15:55:00,37.91,37.97,37.84,37.95,20700.0,20.7376,20.7704,20.6993,20.7595,20700.0
2011-12-15 09:30:00,38.34,38.59,38.34,38.59,1900.0,20.9728,21.1095,20.9728,21.1095,1900.0
2011-12-15 09:35:00,38.6,38.6,38.38,38.38,300.0,21.115,21.115,20.9947,20.9947,300.0
2011-12-15 09:40:00,38.47,38.47,38.35,38.35,500.0,21.0439,21.0439,20.9783,20.9783,500.0
2011-12-15 09:45:00,38.44,38.44,38.34,38.34,800.0,21.0275,21.0275,20.9728,20.9728,800.0
2011-12-15 09:50:00,38.26,38.26,38.2,38.2,600.0,20.929,20.929,20.8962,20.8962,600.0
2011-12-15 09:55:00,38.2,38.23,38.04,38.04,1400.0,20.8962,20.9126,20.8087,20.8087,1400.0
2011-12-15 10:00:00,38.05,38.26,38.05,38.18,4500.0,20.8142,20.929,20.8142,20.8853,4500.0
2011-12-15 10:05:00,38.18,38.22,38.01,38.07,1900.0,20.8853,20.9072,20.7923,20.8251,1900.0
2011-12-15 10:10:00,38.05,38.05,37.9,37.92,2300.0,20.8142,20.8142,20.7321,20.743,2300.0
2011-12-15 10:15:00,37.92,37.94,37.85,37.88,1500.0,20.743,20.754,20.7048,20.7212,1500.0
2011-12-15 10:20:00,37.93,37.96,37.86,37.86,1400.0,20.7485,20.7649,20.7102,20.7102,1400.0
2011-12-15 10:25:00,37.84,37.9,37.77,37.83,1900.0,20.6993,20.7321,20.661,20.6938,1900.0
2011-12-15 10:30:00,37.8,37.83,37.71,37.71,1700.0,20.6774,20.6938,20.6282,20.6282,1700.0
2011-12-15 10:35:00,37.7,37.76,37.6,37.61,1300.0,20.6227,20.6555,20.568,20.5735,1300.0
2011-12-15 10:40:00,37.61,37.65,37.5,37.5,1500.0,20.5735,20.5953,20.5133,20.5133,1500.0
2011-12-15 10:45:00,37.51,37.55,37.44,37.51,2000.0,20.5188,20.5406,20.4805,20.5188,2000.0
2011-12-15 10:50:00,37.5,37.54,37.44,37.54,2200.0,20.5133,20.5352,20.4805,20.5352,2200.0
2011-12-15 10:55:00,37.53,37.54,37.4,37.47,1500.0,20.5297,20.5352,20.4586,20.4969,1500.0
2011-12-15 11:00:00,37.46,37.51,37.45,37.45,1500.0,20.4914,20.5188,20.4859,20.4859,1500.0
2011-12-15 11:05:00,37.48,37.52,37.4,37.41,1800.0,20.5024,20.5242,20.4586,20.4641,1800.0
2011-12-15 11:10:00,37.41,37.57,37.4,37.49,2200.0,20.4641,20.5516,20.4586,20.5078,2200.0
2011-12-15 11:15:00,37.51,37.54,37.46,37.46,1300.0,20.5188,20.5352,20.4914,20.4914,1300.0
2011-12-15 11:20:00,37.51,37.51,37.44,37.45,1200.0,20.5188,20.5188,20.4805,20.4859,1200.0
2011-12-15 11:25:00,37.45,37.54,37.42,37.54,2500.0,20.4859,20.5352,20.4695,20.5352,2500.0
2011-12-15 11:30:00,37.5,37.56,37.46,37.46,1700.0,20.5133,20.5461,20.4914,20.4914,1700.0
2011-12-15 11:35:00,37.44,37.51,37.44,37.44,5000.0,20.4805,20.5188,20.4805,20.4805,5000.0
2011-12-15 11:40:00,37.45,37.48,37.42,37.45,4200.0,20.4859,20.5024,20.4695,20.4859,4200.0
2011-12-15 11:45:00,37.4,37.41,37.36,37.36,800.0,20.4586,20.4641,20.4367,20.4367,800.0
2011-12-15 11:50:00,37.36,37.44,37.28,37.44,3600.0,20.4367,20.4805,20.393,20.4805,3600.0
2011-12-15 11:55:00,37.39,37.44,37.26,37.39,10000.0,20.4531,20.4805,20.382,20.4531,10000.0
2011-12-15 12:00:00,37.4,37.45,37.4,37.44,4700.0,20.4586,20.4859,20.4586,20.4805,4700.0
2011-12-15 12:05:00,37.44,37.44,37.39,37.41,7900.0,20.4805,20.4805,20.4531,20.4641,7900.0
2011-12-15 12:10:00,37.41,37.45,37.4,37.42,1600.0,20.4641,20.4859,20.4586,20.4695,1600.0
2011-12-15 12:15:00,37.45,37.49,37.43,37.49,4900.0,20.4859,20.5078,20.475,20.5078,4900.0
2011-12-15 12:20:00,37.49,37.57,37.49,37.55,5400.0,20.5078,20.5516,20.5078,20.5406,5400.0
2011-12-15 12:25:00,37.52,37.52,37.44,37.48,5400.0,20.5242,20.5242,20.4805,20.5024,5400.0
2011-12-15 12:30:00,37.5,37.51,37.45,37.45,1200.0,20.5133,20.5188,20.4859,20.4859,1200.0
2011-12-15 12:35:00,37.45,37.45,37.35,37.36,1800.0,20.4859,20.4859,20.4312,20.4367,1800.0
2011-12-15 12:40:00,37.36,37.43,37.36,37.38,1000.0,20.4367,20.475,20.4367,20.4477,1000.0
2011-12-15 12:45:00,37.38,37.39,37.34,37.34,1400.0,20.4477,20.4531,20.4258,20.4258,1400.0
2011-12-15 12:50:00,37.34,37.4,37.32,37.32,2100.0,20.4258,20.4586,20.4148,20.4148,2100.0
2011-12-15 12:55:00,37.32,37.32,37.27,37.29,1900.0,20.4148,20.4148,20.3875,20.3984,1900.0
2011-12-15 13:00:00,37.28,37.37,37.25,37.34,4100.0,20.393,20.4422,20.3765,20.4258,4100.0
2011-12-15 13:05:00,37.38,37.38,37.34,37.38,1900.0,20.4477,20.4477,20.4258,20.4477,1900.0
2011-12-15 13:10:00,37.42,37.45,37.39,37.41,700.0,20.4695,20.4859,20.4531,20.4641,700.0
2011-12-15 13:15:00,37.45,37.5,37.43,37.5,3000.0,20.4859,20.5133,20.475,20.5133,3000.0
2011-12-15 13:20:00,37.48,37.49,37.44,37.48,6300.0,20.5024,20.5078,20.4805,20.5024,6300.0
2011-12-15 13:25:00,37.46,37.5,37.46,37.5,1800.0,20.4914,20.5133,20.4914,20.5133,1800.0
2011-12-15 13:30:00,37.43,37.48,37.26,37.36,9800.0,20.475,20.5024,20.382,20.4367,9800.0
2011-12-15 13:35:00,37.36,37.39,37.32,37.36,1600.0,20.4367,20.4531,20.4148,20.4367,1600.0
2011-12-15 13:40:00,37.36,37.54,37.33,37.53,8600.0,20.4367,20.5352,20.4203,20.5297,8600.0
2011-12-15 13:45:00,37.54,37.58,37.43,37.58,7100.0,20.5352,20.5571,20.475,20.5571,7100.0
2011-12-15 13:50:00,37.55,37.57,37.52,37.57,4000.0,20.5406,20.5516,20.5242,20.5516,4000.0
2011-12-15 13:55:00,37.57,37.6,37.46,37.53,4600.0,20.5516,20.568,20.4914,20.5297,4600.0
2011-12-15 14:00:00,37.56,37.6,37.52,37.6,3100.0,20.5461,20.568,20.5242,20.568,3100.0
2011-12-15 14:05:00,37.58,37.58,37.51,37.54,2300.0,20.5571,20.5571,20.5188,20.5352,2300.0
2011-12-15 14:10:00,37.59,37.6,37.57,37.57,2600.0,20.5625,20.568,20.5516,20.5516,2600.0
2011-12-15 14:15:00,37.6,37.6,37.56,37.58,2300.0,20.568,20.568,20.5461,20.5571,2300.0
2011-12-15 14:20:00,37.59,37.59,37.56,37.56,1700.0,20.5625,20.5625,20.5461,20.5461,1700.0
2011-12-15 14:25:00,37.52,37.58,37.48,37.51,3600.0,20.5242,20.5571,20.5024,20.5188,3600.0
2011-12-15 14:30:00,37.53,37.54,37.45,37.49,1500.0,20.5297,20.5352,20.4859,20.5078,1500.0
2011-12-15 14:35:00,37.52,37.54,37.45,37.48,1900.0,20.5242,20.5352,20.4859,20.5024,1900.0
2011-12-15 14:40:00,37.49,37.54,37.43,37.5,2400.0,20.5078,20.5352,20.475,20.5133,2400.0
2011-12-15 14:45:00,37.51,37.53,37.41,37.44,1500.0,20.5188,20.5297,20.4641,20.4805,1500.0
2011-12-15 14:50:00,37.41,37.46,37.3,37.33,2300.0,20.4641,20.4914,20.4039,20.4203,2300.0
2011-12-15 14:55:00,37.37,37.39,37.25,37.25,3700.0,20.4422,20.4531,20.3765,20.3765,3700.0
2011-12-15 15:00:00,37.29,37.52,37.28,37.52,12000.0,20.3984,20.5242,20.393,20.5242,12000.0
2011-12-15 15:05:00,37.51,37.58,37.51,37.58,2200.0,20.5188,20.5571,20.5188,20.5571,2200.0
2011-12-15 15:10:00,37.57,37.68,37.57,37.62,4300.0,20.5516,20.6118,20.5516,20.5789,4300.0
2011-12-15 15:15:00,37.63,37.69,37.61,37.69,2200.0,20.5844,20.6172,20.5735,20.6172,2200.0
2011-12-15 15:20:00,37.66,37.68,37.58,37.61,5900.0,20.6008,20.6118,20.5571,20.5735,5900.0
2011-12-15 15:25:00,37.61,37.64,37.59,37.61,4500.0,20.5735,20.5899,20.5625,20.5735,4500.0
2011-12-15 15:30:00,37.63,37.66,37.59,37.65,5500.0,20.5844,20.6008,20.5625,20.5953,5500.0
2011-12-15 15:35:00,37.65,37.67,37.64,37.67,8600.0,20.5953,20.6063,20.5899,20.6063,8600.0
2011-12-15 15:40:00,37.7,37.74,37.62,37.64,5800.0,20.6227,20.6446,20.5789,20.5899,5800.0
2011-12-15 15:45:00,37.63,37.72,37.62,37.71,11200.0,20.5844,20.6336,20.5789,20.6282,11200.0
2011-12-15 15:50:00,37.68,37.72,37.63,37.67,6600.0,20.6118,20.6336,20.5844,20.6063,6600.0
2011-12-15 15:55:00,37.69,37.78,37.69,37.76,10900.0,20.6172,20.6665,20.6172,20.6555,10900.0
2011-12-16 09:30:00,38.07,38.13,38.05,38.13,35700.0,20.8251,20.8579,20.8142,20.8579,35700.0
2011-12-16 09:35:00,38.34,38.44,38.34,38.36,2200.0,20.9728,21.0275,20.9728,20.9837,2200.0
2011-12-16 09:40:00,38.42,38.46,38.24,38.27,3000.0,21.0166,21.0384,20.9181,20.9345,3000.0
2011-12-16 09:45:00,38.24,38.24,38.19,38.21,1200.0,20.9181,20.9181,20.8907,20.9017,1200.0
2011-12-16 09:50:00,38.2,38.3,38.15,38.3,4800.0,20.8962,20.9509,20.8689,20.9509,4800.0
2011-12-16 09:55:00,38.32,38.36,38.31,38.33,10500.0,20.9619,20.9837,20.9564,20.9673,10500.0
2011-12-16 10:00:00,38.34,38.35,38.31,38.31,10900.0,20.9728,20.9783,20.9564,20.9564,10900.0
2011-12-16 10:05:00,38.31,38.35,38.31,38.35,7200.0,20.9564,20.9783,20.9564,20.9783,7200.0
2011-12-16 10:10:00,38.35,38.38,38.32,38.33,7200.0,20.9783,20.9947,20.9619,20.9673,7200.0
2011-12-16 10:15:00,38.33,38.38,38.33,38.35,2500.0,20.9673,20.9947,20.9673,20.9783,2500.0
2011-12-16 10:20:00,38.39,38.47,38.39,38.47,500.0,21.0001,21.0439,21.0001,21.0439,500.0
2011-12-16 10:25:00,38.47,38.53,38.32,38.32,13400.0,21.0439,21.0767,20.9619,20.9619,13400.0
2011-12-16 10:30:00,38.33,38.43,38.33,38.43,300.0,20.9673,21.022,20.9673,21.022,300.0
2011-12-16 10:35:00,38.45,38.46,38.4,38.4,3400.0,21.033,21.0384,21.0056,21.0056,3400.0
2011-12-16 10:40:00,38.42,38.42,38.42,38.42,100.0,21.0166,21.0166,21.0166,21.0166,100.0
2011-12-16 10:45:00,38.45,38.45,38.39,38.39,3100.0,21.033,21.033,21.0001,21.0001,3100.0
2011-12-16 10:50:00,38.4,38.41,38.4,38.41,3400.0,21.0056,21.0111,21.0056,21.0111,3400.0
2011-12-16 10:55:00,38.41,38.41,38.37,38.4,3900.0,21.0111,21.0111,20.9892,21.0056,3900.0
2011-12-16 11:00:00,38.41,38.41,38.38,38.39,4500.0,21.0111,21.0111,20.9947,21.0001,4500.0
2011-12-16 11:05:00,38.38,38.38,38.32,38.32,2200.0,20.9947,20.9947,20.9619,20.9619,2200.0
2011-12-16 11:10:00,38.36,38.4,38.35,38.35,3300.0,20.9837,21.0056,20.9783,20.9783,3300.0
2011-12-16 11:15:00,38.35,38.36,38.33,38.36,1800.0,20.9783,20.9837,20.9673,20.9837,1800.0
2011-12-16 11:20:00,38.39,38.39,38.34,38.36,4700.0,21.0001,21.0001,20.9728,20.9837,4700.0
2011-12-16 11:25:00,38.4,38.4,38.39,38.39,2300.0,21.0056,21.0056,21.0001,21.0001,2300.0
2011-12-16 11:30:00,38.39,38.4,38.36,38.36,2900.0,21.0001,21.0056,20.9837,20.9837,2900.0
2011-12-16 11:35:00,38.38,38.38,38.33,38.33,2000.0,20.9947,20.9947,20.9673,20.9673,2000.0
2011-12-16 11:40:00,38.36,38.36,38.33,38.33,1000.0,20.9837,20.9837,20.9673,20.9673,1000.0
2011-12-16 11:45:00,38.33,38.36,38.33,38.35,400.0,20.9673,20.9837,20.9673,20.9783,400.0
2011-12-16 11:50:00,38.38,38.4,38.38,38.39,800.0,20.9947,21.0056,20.9947,21.0001,800.0
2011-12-16 11:55:00,38.41,38.42,38.38,38.38,2000.0,21.0111,21.0166,20.9947,20.9947,2000.0
2011-12-16 12:00:00,38.38,38.38,38.32,38.33,3000.0,20.9947,20.9947,20.9619,20.9673,3000.0
2011-12-16 12:05:00,38.36,38.36,38.34,38.35,1600.0,20.9837,20.9837,20.9728,20.9783,1600.0
2011-12-16 12:10:00,38.37,38.38,38.37,38.38,1200.0,20.9892,20.9947,20.9892,20.9947,1200.0
2011-12-16 12:15:00,38.39,38.45,38.39,38.41,1600.0,21.0001,21.033,21.0001,21.0111,1600.0
2011-12-16 12:20:00,38.41,38.41,38.34,38.34,2400.0,21.0111,21.0111,20.9728,20.9728,2400.0
2011-12-16 12:25:00,38.34,38.38,38.32,38.33,1800.0,20.9728,20.9947,20.9619,20.9673,1800.0
2011-12-16 12:30:00,38.36,38.36,38.32,38.32,1500.0,20.9837,20.9837,20.9619,20.9619,1500.0
2011-12-16 12:35:00,38.3,38.31,38.29,38.31,2500.0,20.9509,20.9564,20.9454,20.9564,2500.0
2011-12-16 12:40:00,38.33,38.37,38.33,38.37,800.0,20.9673,20.9892,20.9673,20.9892,800.0
2011-12-16 12:45:00,38.37,38.37,38.19,38.25,1800.0,20.9892,20.9892,20.8907,20.9236,1800.0
2011-12-16 12:50:00,38.32,38.32,38.31,38.31,300.0,20.9619,20.9619,20.9564,20.9564,300.0
2011-12-16 12:55:00,38.35,38.4,38.31,38.36,4400.0,20.9783,21.0056,20.9564,20.9837,4400.0
2011-12-16 13:00:00,38.33,38.47,38.33,38.47,600.0,20.9673,21.0439,20.9673,21.0439,600.0
2011-12-16 13:05:00,38.48,38.48,38.47,38.47,500.0,21.0494,21.0494,21.0439,21.0439,500.0
2011-12-16 13:10:00,38.49,38.49,38.47,38.47,2500.0,21.0548,21.0548,21.0439,21.0439,2500.0
2011-12-16 13:15:00,38.47,38.48,38.47,38.47,1300.0,21.0439,21.0494,21.0439,21.0439,1300.0
2011-12-16 13:20:00,38.47,38.47,38.44,38.46,2500.0,21.0439,21.0439,21.0275,21.0384,2500.0
2011-12-16 13:25:00,38.46,38.46,38.37,38.37,1100.0,21.0384,21.0384,20.9892,20.9892,1100.0
2011-12-16 13:30:00,38.39,38.4,38.25,38.28,17600.0,21.0001,21.0056,20.9236,20.94,17600.0
2011-12-16 13:35:00,38.22,38.22,38.21,38.21,1600.0,20.9072,20.9072,20.9017,20.9017,1600.0
2011-12-16 13:40:00,38.22,38.27,38.21,38.26,1900.0,20.9072,20.9345,20.9017,20.929,1900.0
2011-12-16 13:45:00,38.32,38.34,38.3,38.34,1200.0,20.9619,20.9728,20.9509,20.9728,1200.0
2011-12-16 13:50:00,38.39,38.43,38.39,38.41,1900.0,21.0001,21.022,21.0001,21.0111,1900.0
2011-12-16 13:55:00,38.47,38.47,38.43,38.44,1200.0,21.0439,21.0439,21.022,21.0275,1200.0
2011-12-16 14:00:00,38.46,38.5,38.39,38.39,2000.0,21.0384,21.0603,21.0001,21.0001,2000.0
2011-12-16 14:05:00,38.46,38.46,38.31,38.34,3600.0,21.0384,21.0384,20.9564,20.9728,3600.0
2011-12-16 14:10:00,38.34,38.4,38.34,38.39,1700.0,20.9728,21.0056,20.9728,21.0001,1700.0
2011-12-16 14:15:00,38.4,38.4,38.35,38.35,600.0,21.0056,21.0056,20.9783,20.9783,600.0
2011-12-16 14:20:00,38.33,38.33,38.22,38.25,1900.0,20.9673,20.9673,20.9072,20.9236,1900.0
2011-12-16 14:25:00,38.27,38.29,38.27,38.29,400.0,20.9345,20.9454,20.9345,20.9454,400.0
2011-12-16 14:30:00,38.29,38.4,38.29,38.4,500.0,20.9454,21.0056,20.9454,21.0056,500.0
2011-12-16 14:35:00,38.39,38.43,38.38,38.38,1500.0,21.0001,21.022,20.9947,20.9947,1500.0
2011-12-16 14:40:00,38.38,38.38,38.29,38.29,700.0,20.9947,20.9947,20.9454,20.9454,700.0
2011-12-16 14:45:00,38.3,38.4,38.3,38.4,1300.0,20.9509,21.0056,20.9509,21.0056,1300.0
2011-12-16 14:50:00,38.4,38.45,38.4,38.45,1100.0,21.0056,21.033,21.0056,21.033,1100.0
2011-12-16 14:55:00,38.46,38.46,38.44,38.45,2000.0,21.0384,21.0384,21.0275,21.033,2000.0
2011-12-16 15:00:00,38.44,38.46,38.44,38.45,1900.0,21.0275,21.0384,21.0275,21.033,1900.0
2011-12-16 15:05:00,38.47,38.49,38.47,38.47,1900.0,21.0439,21.0548,21.0439,21.0439,1900.0
2011-12-16 15:10:00,38.47,38.55,38.47,38.55,2900.0,21.0439,21.0877,21.0439,21.0877,2900.0
2011-12-16 15:15:00,38.58,38.63,38.58,38.63,6700.0,21.1041,21.1314,21.1041,21.1314,6700.0
2011-12-16 15:20:00,38.63,38.66,38.58,38.58,7600.0,21.1314,21.1478,21.1041,21.1041,7600.0
2011-12-16 15:25:00,38.56,38.63,38.56,38.62,3800.0,21.0931,21.1314,21.0931,21.126,3800.0
2011-12-16 15:30:00,38.64,38.83,38.63,38.72,4700.0,21.1369,21.2408,21.1314,21.1807,4700.0
2011-12-16 15:35:00,38.71,38.82,38.71,38.82,5600.0,21.1752,21.2354,21.1752,21.2354,5600.0
2011-12-16 15:40:00,38.81,38.84,38.78,38.81,4400.0,21.2299,21.2463,21.2135,21.2299,4400.0
2011-12-16 15:45:00,38.78,39.1,38.78,39.08,18700.0,21.2135,21.3885,21.2135,21.3776,18700.0
2011-12-16 15:50:00,39.08,39.27,39.08,39.27,9500.0,21.3776,21.4815,21.3776,21.4815,9500.0
2011-12-16 15:55:00,39.29,39.43,39.26,39.35,51300.0,21.4925,21.569,21.4761,21.5253,51300.0
2011-12-19 09:30:00,39.18,39.19,39.06,39.13,6700.0,21.4323,21.4378,21.3666,21.4049,6700.0
2011-12-19 09:35:00,39.27,39.27,39.21,39.26,2400.0,21.4815,21.4815,21.4487,21.4761,2400.0
2011-12-19 09:40:00,39.24,39.31,39.24,39.31,700.0,21.4651,21.5034,21.4651,21.5034,700.0
2011-12-19 09:45:00,39.28,39.28,39.21,39.21,2100.0,21.487,21.487,21.4487,21.4487,2100.0
2011-12-19 09:50:00,39.2,39.23,39.08,39.22,6100.0,21.4432,21.4596,21.3776,21.4542,6100.0
2011-12-19 09:55:00,39.26,39.26,39.18,39.21,1300.0,21.4761,21.4761,21.4323,21.4487,1300.0
2011-12-19 10:00:00,39.2,39.25,39.15,39.25,1700.0,21.4432,21.4706,21.4159,21.4706,1700.0
2011-12-19 10:05:00,39.22,39.23,39.2,39.2,1100.0,21.4542,21.4596,21.4432,21.4432,1100.0
2011-12-19 10:10:00,39.24,39.25,39.1,39.12,4900.0,21.4651,21.4706,21.3885,21.3995,4900.0
2011-12-19 10:15:00,39.17,39.18,39.11,39.12,3500.0,21.4268,21.4323,21.394,21.3995,3500.0
2011-12-19 10:20:00,39.05,39.07,38.91,38.91,5000.0,21.3612,21.3721,21.2846,21.2846,5000.0
2011-12-19 10:25:00,38.95,38.95,38.79,38.83,4200.0,21.3065,21.3065,21.219,21.2408,4200.0
2011-12-19 10:30:00,38.83,38.91,38.83,38.9,2900.0,21.2408,21.2846,21.2408,21.2791,2900.0
2011-12-19 10:35:00,38.9,38.91,38.84,38.84,3700.0,21.2791,21.2846,21.2463,21.2463,3700.0
2011-12-19 10:40:00,38.83,38.9,38.82,38.87,2800.0,21.2408,21.2791,21.2354,21.2627,2800.0
2011-12-19 10:45:00,38.83,38.86,38.47,38.5,18300.0,21.2408,21.2572,21.0439,21.0603,18300.0
2011-12-19 10:50:00,38.49,38.57,38.48,38.57,1500.0,21.0548,21.0986,21.0494,21.0986,1500.0
2011-12-19 10:55:00,38.59,38.6,38.52,38.55,3100.0,21.1095,21.115,21.0713,21.0877,3100.0
2011-12-19 11:00:00,38.55,38.56,38.29,38.48,6900.0,21.0877,21.0931,20.9454,21.0494,6900.0
2011-12-19 11:05:00,38.51,38.51,38.39,38.46,2500.0,21.0658,21.0658,21.0001,21.0384,2500.0
2011-12-19 11:10:00,38.48,38.52,38.48,38.51,1900.0,21.0494,21.0713,21.0494,21.0658,1900.0
2011-12-19 11:15:00,38.52,38.55,38.52,38.55,1000.0,21.0713,21.0877,21.0713,21.0877,1000.0
2011-12-19 11:20:00,38.47,38.51,38.45,38.45,800.0,21.0439,21.0658,21.033,21.033,800.0
2011-12-19 11:25:00,38.42,38.47,38.41,38.47,1100.0,21.0166,21.0439,21.0111,21.0439,1100.0
2011-12-19 11:30:00,38.47,38.48,38.34,38.34,1000.0,21.0439,21.0494,20.9728,20.9728,1000.0
2011-12-19 11:35:00,38.4,38.4,38.39,38.4,800.0,21.0056,21.0056,21.0001,21.0056,800.0
2011-12-19 11:40:00,38.3,38.36,38.2,38.21,1800.0,20.9509,20.9837,20.8962,20.9017,1800.0
2011-12-19 11:45:00,38.21,38.24,38.16,38.24,1500.0,20.9017,20.9181,20.8743,20.9181,1500.0
2011-12-19 11:50:00,38.21,38.27,38.21,38.27,1400.0,20.9017,20.9345,20.9017,20.9345,1400.0
2011-12-19 11:55:00,38.27,38.39,38.26,38.33,2900.0,20.9345,21.0001,20.929,20.9673,2900.0
2011-12-19 12:00:00,38.21,38.26,38.21,38.26,200.0,20.9017,20.929,20.9017,20.929,200.0
2011-12-19 12:05:00,38.26,38.29,38.24,38.25,500.0,20.929,20.9454,20.9181,20.9236,500.0
2011-12-19 12:10:00,38.22,38.31,38.22,38.31,1100.0,20.9072,20.9564,20.9072,20.9564,1100.0
2011-12-19 12:15:00,38.33,38.34,38.32,38.34,1000.0,20.9673,20.9728,20.9619,20.9728,1000.0
2011-12-19 12:20:00,38.32,38.39,38.3,38.35,1900.0,20.9619,21.0001,20.9509,20.9783,1900.0
2011-12-19 12:25:00,38.4,38.54,38.4,38.54,900.0,21.0056,21.0822,21.0056,21.0822,900.0
2011-12-19 12:30:00,38.44,38.45,38.44,38.45,500.0,21.0275,21.033,21.0275,21.033,500.0
2011-12-19 12:35:00,38.42,38.47,38.38,38.44,1400.0,21.0166,21.0439,20.9947,21.0275,1400.0
2011-12-19 12:40:00,38.44,38.49,38.42,38.48,1900.0,21.0275,21.0548,21.0166,21.0494,1900.0
2011-12-19 12:45:00,38.48,38.49,38.48,38.49,400.0,21.0494,21.0548,21.0494,21.0548,400.0
2011-12-19 12:50:00,38.48,38.54,38.47,38.54,700.0,21.0494,21.0822,21.0439,21.0822,700.0
2011-12-19 12:55:00,38.57,38.59,38.57,38.59,900.0,21.0986,21.1095,21.0986,21.1095,900.0
2011-12-19 13:00:00,38.58,38.6,38.58,38.6,200.0,21.1041,21.115,21.1041,21.115,200.0
2011-12-19 13:05:00,38.59,38.61,38.58,38.58,700.0,21.1095,21.1205,21.1041,21.1041,700.0
2011-12-19 13:10:00,38.54,38.54,38.48,38.49,2300.0,21.0822,21.0822,21.0494,21.0548,2300.0
2011-12-19 13:15:00,38.45,38.45,38.4,38.45,900.0,21.033,21.033,21.0056,21.033,900.0
2011-12-19 13:20:00,38.47,38.54,38.47,38.54,1600.0,21.0439,21.0822,21.0439,21.0822,1600.0
2011-12-19 13:25:00,38.53,38.53,38.45,38.47,1200.0,21.0767,21.0767,21.033,21.0439,1200.0
2011-12-19 13:30:00,38.46,38.52,38.46,38.5,2300.0,21.0384,21.0713,21.0384,21.0603,2300.0
2011-12-19 13:35:00,38.53,38.54,38.49,38.54,2000.0,21.0767,21.0822,21.0548,21.0822,2000.0
2011-12-19 13:40:00,38.51,38.6,38.5,38.6,2000.0,21.0658,21.115,21.0603,21.115,2000.0
2011-12-19 13:45:00,38.67,38.97,38.64,38.97,16800.0,21.1533,21.3174,21.1369,21.3174,16800.0
2011-12-19 13:50:00,38.97,39.1,38.9,39.1,4000.0,21.3174,21.3885,21.2791,21.3885,4000.0
2011-12-19 13:55:00,39.13,39.18,39.12,39.12,3100.0,21.4049,21.4323,21.3995,21.3995,3100.0
2011-12-19 14:00:00,39.16,39.17,39.1,39.1,1500.0,21.4214,21.4268,21.3885,21.3885,1500.0
2011-12-19 14:05:00,39.11,39.11,39.03,39.06,1300.0,21.394,21.394,21.3502,21.3666,1300.0
2011-12-19 14:10:00,39.1,39.12,39.1,39.1,1600.0,21.3885,21.3995,21.3885,21.3885,1600.0
2011-12-19 14:15:00,39.1,39.15,39.1,39.1,1900.0,21.3885,21.4159,21.3885,21.3885,1900.0
2011-12-19 14:20:00,39.11,39.17,39.1,39.1,1800.0,21.394,21.4268,21.3885,21.3885,1800.0
2011-12-19 14:25:00,39.12,39.14,39.1,39.12,1300.0,21.3995,21.4104,21.3885,21.3995,1300.0
2011-12-19 14:30:00,39.12,39.12,39.12,39.12,400.0,21.3995,21.3995,21.3995,21.3995,400.0
2011-12-19 14:35:00,39.1,39.13,39.08,39.1,2000.0,21.3885,21.4049,21.3776,21.3885,2000.0
2011-12-19 14:40:00,39.11,39.17,39.08,39.08,1300.0,21.394,21.4268,21.3776,21.3776,1300.0
2011-12-19 14:45:00,39.09,39.11,39.07,39.09,2000.0,21.3831,21.394,21.3721,21.3831,2000.0
2011-12-19 14:50:00,39.1,39.1,39.1,39.1,300.0,21.3885,21.3885,21.3885,21.3885,300.0
2011-12-19 14:55:00,39.06,39.14,39.06,39.08,1600.0,21.3666,21.4104,21.3666,21.3776,1600.0
2011-12-19 15:00:00,39.06,39.11,38.92,38.92,1900.0,21.3666,21.394,21.2901,21.2901,1900.0
2011-12-19 15:05:00,38.85,38.91,38.79,38.79,3100.0,21.2518,21.2846,21.219,21.219,3100.0
2011-12-19 15:10:00,38.77,38.79,38.71,38.77,3500.0,21.208,21.219,21.1752,21.208,3500.0
2011-12-19 15:15:00,38.76,39.32,38.76,39.28,27400.0,21.2025,21.5089,21.2025,21.487,27400.0
2011-12-19 15:20:00,39.28,39.3,39.13,39.13,4000.0,21.487,21.4979,21.4049,21.4049,4000.0
2011-12-19 15:25:00,39.14,39.16,38.91,38.91,3300.0,21.4104,21.4214,21.2846,21.2846,3300.0
2011-12-19 15:30:00,38.9,38.91,38.77,38.77,5100.0,21.2791,21.2846,21.208,21.208,5100.0
2011-12-19 15:35:00,38.77,38.91,38.72,38.79,5100.0,21.208,21.2846,21.1807,21.219,5100.0
2011-12-19 15:40:00,38.75,38.75,38.65,38.67,4200.0,21.1971,21.1971,21.1424,21.1533,4200.0
2011-12-19 15:45:00,38.61,38.64,38.51,38.51,9700.0,21.1205,21.1369,21.0658,21.0658,9700.0
2011-12-19 15:50:00,38.51,38.53,38.41,38.48,5900.0,21.0658,21.0767,21.0111,21.0494,5900.0
2011-12-19 15:55:00,38.47,38.61,38.45,38.61,10500.0,21.0439,21.1205,21.033,21.1205,10500.0
2011-12-20 09:30:00,39.11,39.21,39.02,39.21,3900.0,21.394,21.4487,21.3448,21.4487,3900.0
2011-12-20 09:35:00,39.36,39.65,39.36,39.6,1800.0,21.5308,21.6894,21.5308,21.662,1800.0
2011-12-20 09:40:00,39.53,39.61,39.53,39.6,4200.0,21.6237,21.6675,21.6237,21.662,4200.0
2011-12-20 09:45:00,39.59,39.59,39.48,39.55,600.0,21.6566,21.6566,21.5964,21.6347,600.0
2011-12-20 09:50:00,39.55,39.57,39.55,39.57,300.0,21.6347,21.6456,21.6347,21.6456,300.0
2011-12-20 09:55:00,39.62,39.85,39.62,39.85,800.0,21.673,21.7988,21.673,21.7988,800.0
2011-12-20 10:00:00,39.84,39.94,39.64,39.64,27500.0,21.7933,21.848,21.6839,21.6839,27500.0
2011-12-20 10:05:00,39.65,39.69,39.65,39.65,1700.0,21.6894,21.7113,21.6894,21.6894,1700.0
2011-12-20 10:10:00,39.62,39.62,39.39,39.4,15100.0,21.673,21.673,21.5472,21.5526,15100.0
2011-12-20 10:15:00,39.4,39.4,39.27,39.27,5700.0,21.5526,21.5526,21.4815,21.4815,5700.0
2011-12-20 10:20:00,39.27,39.33,39.27,39.33,900.0,21.4815,21.5143,21.4815,21.5143,900.0
2011-12-20 10:25:00,39.35,39.45,39.34,39.45,3700.0,21.5253,21.58,21.5198,21.58,3700.0
2011-12-20 10:30:00,39.5,39.53,39.49,39.53,1300.0,21.6073,21.6237,21.6019,21.6237,1300.0
2011-12-20 10:35:00,39.52,39.52,39.49,39.49,1000.0,21.6183,21.6183,21.6019,21.6019,1000.0
2011-12-20 10:40:00,39.55,39.55,39.5,39.52,700.0,21.6347,21.6347,21.6073,21.6183,700.0
2011-12-20 10:45:00,39.52,39.58,39.5,39.55,1400.0,21.6183,21.6511,21.6073,21.6347,1400.0
2011-12-20 10:50:00,39.67,39.67,39.63,39.66,300.0,21.7003,21.7003,21.6785,21.6949,300.0
2011-12-20 10:55:00,39.61,39.72,39.61,39.66,2500.0,21.6675,21.7277,21.6675,21.6949,2500.0
2011-12-20 11:00:00,39.65,39.65,39.6,39.62,1400.0,21.6894,21.6894,21.662,21.673,1400.0
2011-12-20 11:05:00,39.64,39.69,39.64,39.66,2600.0,21.6839,21.7113,21.6839,21.6949,2600.0
2011-12-20 11:10:00,39.63,39.63,39.62,39.62,600.0,21.6785,21.6785,21.673,21.673,600.0
2011-12-20 11:15:00,39.62,39.72,39.62,39.67,2200.0,21.673,21.7277,21.673,21.7003,2200.0
2011-12-20 11:20:00,39.67,39.67,39.6,39.6,2500.0,21.7003,21.7003,21.662,21.662,2500.0
2011-12-20 11:25:00,39.64,39.67,39.63,39.67,4100.0,21.6839,21.7003,21.6785,21.7003,4100.0
2011-12-20 11:30:00,39.67,39.67,39.6,39.6,5400.0,21.7003,21.7003,21.662,21.662,5400.0
2011-12-20 11:35:00,39.61,39.64,39.6,39.61,1400.0,21.6675,21.6839,21.662,21.6675,1400.0
2011-12-20 11:40:00,39.61,39.61,39.5,39.5,1000.0,21.6675,21.6675,21.6073,21.6073,1000.0
2011-12-20 11:45:00,39.5,39.58,39.49,39.55,3900.0,21.6073,21.6511,21.6019,21.6347,3900.0
2011-12-20 11:50:00,39.55,39.55,39.43,39.43,1400.0,21.6347,21.6347,21.569,21.569,1400.0
2011-12-20 11:55:00,39.5,39.5,39.46,39.46,3200.0,21.6073,21.6073,21.5855,21.5855,3200.0
2011-12-20 12:00:00,39.43,39.43,39.43,39.43,100.0,21.569,21.569,21.569,21.569,100.0
2011-12-20 12:05:00,39.42,39.42,39.35,39.35,1600.0,21.5636,21.5636,21.5253,21.5253,1600.0
2011-12-20 12:10:00,39.34,39.38,39.34,39.38,400.0,21.5198,21.5417,21.5198,21.5417,400.0
2011-12-20 12:15:00,39.38,39.38,39.38,39.38,0.0,21.5417,21.5417,21.5417,21.5417,0.0
2011-12-20 12:20:00,39.44,39.44,39.43,39.43,500.0,21.5745,21.5745,21.569,21.569,500.0
2011-12-20 12:25:00,39.35,39.42,39.35,39.42,200.0,21.5253,21.5636,21.5253,21.5636,200.0
2011-12-20 12:30:00,39.36,39.36,39.36,39.36,200.0,21.5308,21.5308,21.5308,21.5308,200.0
2011-12-20 12:35:00,39.42,39.42,39.35,39.35,2000.0,21.5636,21.5636,21.5253,21.5253,2000.0
2011-12-20 12:40:00,39.35,39.35,39.35,39.35,0.0,21.5253,21.5253,21.5253,21.5253,0.0
2011-12-20 12:45:00,39.32,39.37,39.32,39.37,200.0,21.5089,21.5362,21.5089,21.5362,200.0
2011-12-20 12:50:00,39.37,39.43,39.37,39.43,1000.0,21.5362,21.569,21.5362,21.569,1000.0
2011-12-20 12:55:00,39.4,39.43,39.35,39.35,5200.0,21.5526,21.569,21.5253,21.5253,5200.0
2011-12-20 13:00:00,39.33,39.43,39.33,39.35,7100.0,21.5143,21.569,21.5143,21.5253,7100.0
2011-12-20 13:05:00,39.36,39.37,39.29,39.34,2100.0,21.5308,21.5362,21.4925,21.5198,2100.0
2011-12-20 13:10:00,39.32,39.34,39.27,39.27,1800.0,21.5089,21.5198,21.4815,21.4815,1800.0
2011-12-20 13:15:00,39.27,39.27,39.26,39.26,300.0,21.4815,21.4815,21.4761,21.4761,300.0
2011-12-20 13:20:00,39.26,39.3,39.26,39.3,1300.0,21.4761,21.4979,21.4761,21.4979,1300.0
2011-12-20 13:25:00,39.3,39.37,39.3,39.33,2200.0,21.4979,21.5362,21.4979,21.5143,2200.0
2011-12-20 13:30:00,39.33,39.35,39.33,39.34,1400.0,21.5143,21.5253,21.5143,21.5198,1400.0
2011-12-20 13:35:00,39.35,39.35,39.3,39.3,1400.0,21.5253,21.5253,21.4979,21.4979,1400.0
2011-12-20 13:40:00,39.31,39.36,39.3,39.34,1200.0,21.5034,21.5308,21.4979,21.5198,1200.0
2011-12-20 13:45:00,39.35,39.41,39.34,39.4,2000.0,21.5253,21.5581,21.5198,21.5526,2000.0
2011-12-20 13:50:00,39.38,39.39,39.27,39.27,3400.0,21.5417,21.5472,21.4815,21.4815,3400.0
2011-12-20 13:55:00,39.3,39.3,39.3,39.3,100.0,21.4979,21.4979,21.4979,21.4979,100.0
2011-12-20 14:00:00,39.33,39.33,39.3,39.33,1000.0,21.5143,21.5143,21.4979,21.5143,1000.0
2011-12-20 14:05:00,39.34,39.38,39.3,39.38,900.0,21.5198,21.5417,21.4979,21.5417,900.0
2011-12-20 14:10:00,39.37,39.41,39.37,39.38,800.0,21.5362,21.5581,21.5362,21.5417,800.0
2011-12-20 14:15:00,39.38,39.38,39.32,39.36,1200.0,21.5417,21.5417,21.5089,21.5308,1200.0
2011-12-20 14:20:00,39.36,39.39,39.3,39.31,1800.0,21.5308,21.5472,21.4979,21.5034,1800.0
2011-12-20 14:25:00,39.34,39.34,39.24,39.24,2900.0,21.5198,21.5198,21.4651,21.4651,2900.0
2011-12-20 14:30:00,39.22,39.27,39.18,39.18,1700.0,21.4542,21.4815,21.4323,21.4323,1700.0
2011-12-20 14:35:00,39.18,39.18,39.08,39.08,2000.0,21.4323,21.4323,21.3776,21.3776,2000.0
2011-12-20 14:40:00,39.07,39.08,39.03,39.04,2100.0,21.3721,21.3776,21.3502,21.3557,2100.0
2011-12-20 14:45:00,39.04,39.09,39.04,39.07,2300.0,21.3557,21.3831,21.3557,21.3721,2300.0
2011-12-20 14:50:00,39.09,39.1,38.95,38.95,2400.0,21.3831,21.3885,21.3065,21.3065,2400.0
2011-12-20 14:55:00,38.97,38.97,38.95,38.95,1400.0,21.3174,21.3174,21.3065,21.3065,1400.0
2011-12-20 15:00:00,38.96,39.0,38.9,38.9,3400.0,21.3119,21.3338,21.2791,21.2791,3400.0
2011-12-20 15:05:00,38.91,38.96,38.83,38.83,4100.0,21.2846,21.3119,21.2408,21.2408,4100.0
2011-12-20 15:10:00,38.8,38.88,38.79,38.85,3600.0,21.2244,21.2682,21.219,21.2518,3600.0
2011-12-20 15:15:00,38.89,38.9,38.74,38.76,6500.0,21.2737,21.2791,21.1916,21.2025,6500.0
2011-12-20 15:20:00,38.72,38.83,38.72,38.8,2700.0,21.1807,21.2408,21.1807,21.2244,2700.0
2011-12-20 15:25:00,38.82,38.9,38.74,38.85,4000.0,21.2354,21.2791,21.1916,21.2518,4000.0
2011-12-20 15:30:00,38.92,39.04,38.9,38.94,4700.0,21.2901,21.3557,21.2791,21.301,4700.0
2011-12-20 15:35:00,38.94,38.97,38.87,38.94,5500.0,21.301,21.3174,21.2627,21.301,5500.0
2011-12-20 15:40:00,38.94,39.01,38.91,39.0,4800.0,21.301,21.3393,21.2846,21.3338,4800.0
2011-12-20 15:45:00,39.01,39.07,38.96,38.97,17100.0,21.3393,21.3721,21.3119,21.3174,17100.0
2011-12-20 15:50:00,38.96,39.02,38.96,38.98,16800.0,21.3119,21.3448,21.3119,21.3229,16800.0
2011-12-20 15:55:00,39.0,39.01,38.95,39.0,20100.0,21.3338,21.3393,21.3065,21.3338,20100.0
2011-12-21 09:30:00,39.01,39.44,38.95,38.95,2200.0,21.3393,21.5745,21.3065,21.3065,2200.0
2011-12-21 09:35:00,38.86,38.99,38.69,38.99,2400.0,21.2572,21.3284,21.1643,21.3284,2400.0
2011-12-21 09:40:00,39.0,39.0,38.94,38.94,200.0,21.3338,21.3338,21.301,21.301,200.0
2011-12-21 09:45:00,38.94,38.94,38.87,38.87,4800.0,21.301,21.301,21.2627,21.2627,4800.0
2011-12-21 09:50:00,38.94,38.94,38.91,38.92,5800.0,21.301,21.301,21.2846,21.2901,5800.0
2011-12-21 09:55:00,38.9,38.94,38.87,38.94,1000.0,21.2791,21.301,21.2627,21.301,1000.0
2011-12-21 10:00:00,38.93,38.99,38.93,38.99,2400.0,21.2955,21.3284,21.2955,21.3284,2400.0
2011-12-21 10:05:00,39.05,39.17,39.05,39.17,2400.0,21.3612,21.4268,21.3612,21.4268,2400.0
2011-12-21 10:10:00,39.2,39.2,39.2,39.2,2900.0,21.4432,21.4432,21.4432,21.4432,2900.0
2011-12-21 10:15:00,39.19,39.29,39.16,39.24,2400.0,21.4378,21.4925,21.4214,21.4651,2400.0
2011-12-21 10:20:00,39.4,39.4,39.4,39.4,100.0,21.5526,21.5526,21.5526,21.5526,100.0
2011-12-21 10:25:00,39.36,39.39,39.29,39.39,1800.0,21.5308,21.5472,21.4925,21.5472,1800.0
2011-12-21 10:30:00,39.41,39.58,39.41,39.52,2100.0,21.5581,21.6511,21.5581,21.6183,2100.0
2011-12-21 10:35:00,39.53,39.55,39.5,39.55,3300.0,21.6237,21.6347,21.6073,21.6347,3300.0
2011-12-21 10:40:00,39.52,39.57,39.52,39.56,400.0,21.6183,21.6456,21.6183,21.6402,400.0
2011-12-21 10:45:00,39.55,39.56,39.53,39.55,1900.0,21.6347,21.6402,21.6237,21.6347,1900.0
2011-12-21 10:50:00,39.52,39.52,39.38,39.46,2600.0,21.6183,21.6183,21.5417,21.5855,2600.0
2011-12-21 10:55:00,39.42,39.46,39.42,39.46,200.0,21.5636,21.5855,21.5636,21.5855,200.0
2011-12-21 11:00:00,39.43,39.46,39.43,39.46,500.0,21.569,21.5855,21.569,21.5855,500.0
2011-12-21 11:05:00,39.44,39.45,39.41,39.41,800.0,21.5745,21.58,21.5581,21.5581,800.0
2011-12-21 11:10:00,39.41,39.41,39.39,39.4,2300.0,21.5581,21.5581,21.5472,21.5526,2300.0
2011-12-21 11:15:00,39.39,39.42,39.35,39.42,4100.0,21.5472,21.5636,21.5253,21.5636,4100.0
2011-12-21 11:20:00,39.48,39.5,39.42,39.42,2700.0,21.5964,21.6073,21.5636,21.5636,2700.0
2011-12-21 11:25:00,39.42,39.42,39.42,39.42,0.0,21.5636,21.5636,21.5636,21.5636,0.0
2011-12-21 11:30:00,39.42,39.42,39.42,39.42,0.0,21.5636,21.5636,21.5636,21.5636,0.0
2011-12-21 11:35:00,39.43,39.43,39.43,39.43,100.0,21.569,21.569,21.569,21.569,100.0
2011-12-21 11:40:00,39.46,39.46,39.41,39.41,400.0,21.5855,21.5855,21.5581,21.5581,400.0
2011-12-21 11:45:00,39.41,39.41,39.41,39.41,0.0,21.5581,21.5581,21.5581,21.5581,0.0
2011-12-21 11:50:00,39.43,39.45,39.43,39.45,400.0,21.569,21.58,21.569,21.58,400.0
2011-12-21 11:55:00,39.42,39.46,39.42,39.44,1400.0,21.5636,21.5855,21.5636,21.5745,1400.0
2011-12-21 12:00:00,39.48,39.54,39.48,39.53,800.0,21.5964,21.6292,21.5964,21.6237,800.0
2011-12-21 12:05:00,39.57,39.57,39.4,39.4,2200.0,21.6456,21.6456,21.5526,21.5526,2200.0
2011-12-21 12:10:00,39.4,39.45,39.4,39.45,400.0,21.5526,21.58,21.5526,21.58,400.0
2011-12-21 12:15:00,39.45,39.45,39.43,39.43,200.0,21.58,21.58,21.569,21.569,200.0
2011-12-21 12:20:00,39.47,39.47,39.45,39.45,600.0,21.5909,21.5909,21.58,21.58,600.0
2011-12-21 12:25:00,39.34,39.34,39.34,39.34,100.0,21.5198,21.5198,21.5198,21.5198,100.0
2011-12-21 12:30:00,39.37,39.37,39.37,39.37,600.0,21.5362,21.5362,21.5362,21.5362,600.0
2011-12-21 12:35:00,39.38,39.55,39.38,39.55,1600.0,21.5417,21.6347,21.5417,21.6347,1600.0
2011-12-21 12:40:00,39.57,39.6,39.56,39.56,1500.0,21.6456,21.662,21.6402,21.6402,1500.0
2011-12-21 12:45:00,39.56,39.56,39.56,39.56,0.0,21.6402,21.6402,21.6402,21.6402,0.0
2011-12-21 12:50:00,39.55,39.55,39.55,39.55,200.0,21.6347,21.6347,21.6347,21.6347,200.0
2011-12-21 12:55:00,39.58,39.7,39.56,39.7,1000.0,21.6511,21.7167,21.6402,21.7167,1000.0
2011-12-21 13:00:00,39.72,39.84,39.72,39.82,1500.0,21.7277,21.7933,21.7277,21.7824,1500.0
2011-12-21 13:05:00,39.82,39.93,39.79,39.93,6500.0,21.7824,21.8426,21.766,21.8426,6500.0
2011-12-21 13:10:00,39.92,39.92,39.92,39.92,200.0,21.8371,21.8371,21.8371,21.8371,200.0
2011-12-21 13:15:00,39.9,39.9,39.88,39.88,700.0,21.8261,21.8261,21.8152,21.8152,700.0
2011-12-21 13:20:00,39.9,39.9,39.9,39.9,400.0,21.8261,21.8261,21.8261,21.8261,400.0
2011-12-21 13:25:00,39.9,39.9,39.9,39.9,0.0,21.8261,21.8261,21.8261,21.8261,0.0
2011-12-21 13:30:00,39.95,39.95,39.95,39.95,100.0,21.8535,21.8535,21.8535,21.8535,100.0
2011-12-21 13:35:00,39.95,39.95,39.9,39.93,700.0,21.8535,21.8535,21.8261,21.8426,700.0
2011-12-21 13:40:00,39.95,40.0,39.95,39.97,4400.0,21.8535,21.8808,21.8535,21.8644,4400.0
2011-12-21 13:45:00,39.99,40.0,39.97,39.97,4900.0,21.8754,21.8808,21.8644,21.8644,4900.0
2011-12-21 13:50:00,39.99,40.0,39.99,39.99,7700.0,21.8754,21.8808,21.8754,21.8754,7700.0
2011-12-21 13:55:00,40.0,40.0,39.99,39.99,1200.0,21.8808,21.8808,21.8754,21.8754,1200.0
2011-12-21 14:00:00,40.0,40.0,39.97,39.97,3800.0,21.8808,21.8808,21.8644,21.8644,3800.0
2011-12-21 14:05:00,39.96,39.96,39.95,39.95,1400.0,21.859,21.859,21.8535,21.8535,1400.0
2011-12-21 14:10:00,39.95,40.05,39.95,39.99,2800.0,21.8535,21.9082,21.8535,21.8754,2800.0
2011-12-21 14:15:00,40.0,40.0,39.99,39.99,800.0,21.8808,21.8808,21.8754,21.8754,800.0
2011-12-21 14:20:00,39.97,39.97,39.93,39.93,300.0,21.8644,21.8644,21.8426,21.8426,300.0
2011-12-21 14:25:00,39.98,39.99,39.98,39.98,400.0,21.8699,21.8754,21.8699,21.8699,400.0
2011-12-21 14:30:00,40.0,40.0,39.95,39.95,700.0,21.8808,21.8808,21.8535,21.8535,700.0
2011-12-21 14:35:00,39.94,40.0,39.91,39.91,3000.0,21.848,21.8808,21.8316,21.8316,3000.0
2011-12-21 14:40:00,39.88,39.88,39.83,39.83,2000.0,21.8152,21.8152,21.7879,21.7879,2000.0
2011-12-21 14:45:00,39.8,39.89,39.8,39.83,1100.0,21.7714,21.8207,21.7714,21.7879,1100.0
2011-12-21 14:50:00,39.82,39.85,39.82,39.85,300.0,21.7824,21.7988,21.7824,21.7988,300.0
2011-12-21 14:55:00,39.83,39.86,39.78,39.78,1000.0,21.7879,21.8043,21.7605,21.7605,1000.0
2011-12-21 15:00:00,39.78,39.8,39.75,39.79,2000.0,21.7605,21.7714,21.7441,21.766,2000.0
2011-12-21 15:05:00,39.82,39.82,39.75,39.78,1600.0,21.7824,21.7824,21.7441,21.7605,1600.0
2011-12-21 15:10:00,39.82,39.89,39.79,39.85,2700.0,21.7824,21.8207,21.766,21.7988,2700.0
2011-12-21 15:15:00,39.91,39.99,39.9,39.99,1200.0,21.8316,21.8754,21.8261,21.8754,1200.0
2011-12-21 15:20:00,39.94,40.0,39.94,39.98,1500.0,21.848,21.8808,21.848,21.8699,1500.0
2011-12-21 15:25:00,39.98,40.01,39.93,39.95,4700.0,21.8699,21.8863,21.8426,21.8535,4700.0
2011-12-21 15:30:00,39.93,40.21,39.93,40.1,15500.0,21.8426,21.9957,21.8426,21.9356,15500.0
2011-12-21 15:35:00,40.04,40.1,40.01,40.04,1900.0,21.9027,21.9356,21.8863,21.9027,1900.0
2011-12-21 15:40:00,40.02,40.04,39.95,39.95,2700.0,21.8918,21.9027,21.8535,21.8535,2700.0
2011-12-21 15:45:00,39.99,40.04,39.92,39.98,11200.0,21.8754,21.9027,21.8371,21.8699,11200.0
2011-12-21 15:50:00,39.98,40.02,39.87,39.9,9300.0,21.8699,21.8918,21.8097,21.8261,9300.0
2011-12-21 15:55:00,39.89,40.04,39.88,40.04,13700.0,21.8207,21.9027,21.8152,21.9027,13700.0
2011-12-22 09:30:00,40.29,40.37,40.29,40.37,5800.0,22.0395,22.0832,22.0395,22.0832,5800.0
2011-12-22 09:35:00,40.47,40.63,40.47,40.63,3500.0,22.1379,22.2255,22.1379,22.2255,3500.0
2011-12-22 09:40:00,40.65,40.74,40.52,40.6,2800.0,22.2364,22.2856,22.1653,22.2091,2800.0
2011-12-22 09:45:00,40.64,40.74,40.55,40.55,3400.0,22.2309,22.2856,22.1817,22.1817,3400.0
2011-12-22 09:50:00,40.51,40.59,40.51,40.54,4400.0,22.1598,22.2036,22.1598,22.1762,4400.0
2011-12-22 09:55:00,40.53,40.54,40.49,40.52,3400.0,22.1708,22.1762,22.1489,22.1653,3400.0
2011-12-22 10:00:00,40.52,40.6,40.51,40.59,2300.0,22.1653,22.2091,22.1598,22.2036,2300.0
2011-12-22 10:05:00,40.55,40.56,40.45,40.45,3900.0,22.1817,22.1872,22.127,22.127,3900.0
2011-12-22 10:10:00,40.44,40.46,40.17,40.17,4300.0,22.1215,22.1325,21.9738,21.9738,4300.0
2011-12-22 10:15:00,40.19,40.32,40.16,40.32,1900.0,21.9848,22.0559,21.9684,22.0559,1900.0
2011-12-22 10:20:00,40.3,40.3,40.3,40.3,1000.0,22.045,22.045,22.045,22.045,1000.0
2011-12-22 10:25:00,40.29,40.37,40.29,40.34,1800.0,22.0395,22.0832,22.0395,22.0668,1800.0
2011-12-22 10:30:00,40.35,40.35,40.35,40.35,200.0,22.0723,22.0723,22.0723,22.0723,200.0
2011-12-22 10:35:00,40.29,40.29,40.25,40.25,800.0,22.0395,22.0395,22.0176,22.0176,800.0
2011-12-22 10:40:00,40.21,40.21,40.13,40.13,400.0,21.9957,21.9957,21.952,21.952,400.0
2011-12-22 10:45:00,40.13,40.29,40.1,40.21,7100.0,21.952,22.0395,21.9356,21.9957,7100.0
2011-12-22 10:50:00,40.21,40.21,40.21,40.21,0.0,21.9957,21.9957,21.9957,21.9957,0.0
2011-12-22 10:55:00,40.14,40.21,40.14,40.2,3600.0,21.9574,21.9957,21.9574,21.9903,3600.0
2011-12-22 11:00:00,40.2,40.21,40.17,40.17,1300.0,21.9903,21.9957,21.9738,21.9738,1300.0
2011-12-22 11:05:00,40.15,40.21,40.1,40.1,1400.0,21.9629,21.9957,21.9356,21.9356,1400.0
2011-12-22 11:10:00,40.09,40.19,40.09,40.12,1800.0,21.9301,21.9848,21.9301,21.9465,1800.0
2011-12-22 11:15:00,40.15,40.15,40.11,40.15,1100.0,21.9629,21.9629,21.941,21.9629,1100.0
2011-12-22 11:20:00,40.15,40.15,40.15,40.15,0.0,21.9629,21.9629,21.9629,21.9629,0.0
2011-12-22 11:25:00,40.06,40.06,40.02,40.02,400.0,21.9137,21.9137,21.8918,21.8918,400.0
2011-12-22 11:30:00,40.01,40.02,39.95,40.02,2700.0,21.8863,21.8918,21.8535,21.8918,2700.0
2011-12-22 11:35:00,39.86,39.86,39.84,39.84,200.0,21.8043,21.8043,21.7933,21.7933,200.0
2011-12-22 11:40:00,39.86,39.93,39.86,39.93,600.0,21.8043,21.8426,21.8043,21.8426,600.0
2011-12-22 11:45:00,39.98,40.03,39.93,39.93,2300.0,21.8699,21.8973,21.8426,21.8426,2300.0
2011-12-22 11:50:00,39.92,39.92,39.84,39.84,800.0,21.8371,21.8371,21.7933,21.7933,800.0
2011-12-22 11:55:00,39.82,39.85,39.82,39.83,400.0,21.7824,21.7988,21.7824,21.7879,400.0
2011-12-22 12:00:00,39.83,39.85,39.76,39.76,2700.0,21.7879,21.7988,21.7496,21.7496,2700.0
2011-12-22 12:05:00,39.76,39.79,39.76,39.79,1000.0,21.7496,21.766,21.7496,21.766,1000.0
2011-12-22 12:10:00,39.76,39.8,39.76,39.8,800.0,21.7496,21.7714,21.7496,21.7714,800.0
2011-12-22 12:15:00,39.8,39.8,39.8,39.8,0.0,21.7714,21.7714,21.7714,21.7714,0.0
2011-12-22 12:20:00,39.98,39.99,39.98,39.99,400.0,21.8699,21.8754,21.8699,21.8754,400.0
2011-12-22 12:25:00,40.1,40.12,40.1,40.12,200.0,21.9356,21.9465,21.9356,21.9465,200.0
2011-12-22 12:30:00,40.12,40.12,40.12,40.12,0.0,21.9465,21.9465,21.9465,21.9465,0.0
2011-12-22 12:35:00,40.11,40.15,40.11,40.15,200.0,21.941,21.9629,21.941,21.9629,200.0
2011-12-22 12:40:00,40.15,40.15,40.15,40.15,0.0,21.9629,21.9629,21.9629,21.9629,0.0
2011-12-22 12:45:00,40.12,40.12,40.05,40.05,700.0,21.9465,21.9465,21.9082,21.9082,700.0
2011-12-22 12:50:00,40.09,40.09,40.09,40.09,100.0,21.9301,21.9301,21.9301,21.9301,100.0
2011-12-22 12:55:00,40.05,40.05,40.02,40.02,200.0,21.9082,21.9082,21.8918,21.8918,200.0
2011-12-22 13:00:00,40.02,40.02,40.02,40.02,0.0,21.8918,21.8918,21.8918,21.8918,0.0
2011-12-22 13:05:00,40.1,40.11,40.07,40.1,1200.0,21.9356,21.941,21.9191,21.9356,1200.0
2011-12-22 13:10:00,40.1,40.1,40.1,40.1,0.0,21.9356,21.9356,21.9356,21.9356,0.0
2011-12-22 13:15:00,40.03,40.03,39.99,39.99,200.0,21.8973,21.8973,21.8754,21.8754,200.0
2011-12-22 13:20:00,40.01,40.01,40.01,40.01,100.0,21.8863,21.8863,21.8863,21.8863,100.0
2011-12-22 13:25:00,40.0,40.05,40.0,40.05,500.0,21.8808,21.9082,21.8808,21.9082,500.0
2011-12-22 13:30:00,40.01,40.06,40.01,40.06,1300.0,21.8863,21.9137,21.8863,21.9137,1300.0
2011-12-22 13:35:00,40.09,40.09,40.07,40.07,400.0,21.9301,21.9301,21.9191,21.9191,400.0
2011-12-22 13:40:00,40.03,40.03,39.98,39.99,700.0,21.8973,21.8973,21.8699,21.8754,700.0
2011-12-22 13:45:00,40.01,40.01,39.98,39.99,1000.0,21.8863,21.8863,21.8699,21.8754,1000.0
2011-12-22 13:50:00,39.99,40.0,39.92,39.92,2700.0,21.8754,21.8808,21.8371,21.8371,2700.0
2011-12-22 13:55:00,39.92,39.92,39.92,39.92,0.0,21.8371,21.8371,21.8371,21.8371,0.0
2011-12-22 14:00:00,39.89,39.89,39.8,39.8,500.0,21.8207,21.8207,21.7714,21.7714,500.0
2011-12-22 14:05:00,39.8,39.8,39.78,39.78,400.0,21.7714,21.7714,21.7605,21.7605,400.0
2011-12-22 14:10:00,39.8,39.82,39.8,39.8,1500.0,21.7714,21.7824,21.7714,21.7714,1500.0
2011-12-22 14:15:00,39.8,39.8,39.77,39.77,200.0,21.7714,21.7714,21.755,21.755,200.0
2011-12-22 14:20:00,39.77,39.8,39.77,39.8,500.0,21.755,21.7714,21.755,21.7714,500.0
2011-12-22 14:25:00,39.8,39.8,39.8,39.8,0.0,21.7714,21.7714,21.7714,21.7714,0.0
2011-12-22 14:30:00,39.8,39.8,39.8,39.8,0.0,21.7714,21.7714,21.7714,21.7714,0.0
2011-12-22 14:35:00,39.85,39.88,39.84,39.86,500.0,21.7988,21.8152,21.7933,21.8043,500.0
2011-12-22 14:40:00,39.87,39.87,39.8,39.8,500.0,21.8097,21.8097,21.7714,21.7714,500.0
2011-12-22 14:45:00,39.82,39.82,39.79,39.79,300.0,21.7824,21.7824,21.766,21.766,300.0
2011-12-22 14:50:00,39.75,39.75,39.75,39.75,100.0,21.7441,21.7441,21.7441,21.7441,100.0
2011-12-22 14:55:00,39.75,39.83,39.73,39.73,2500.0,21.7441,21.7879,21.7332,21.7332,2500.0
2011-12-22 15:00:00,39.8,39.83,39.79,39.83,1000.0,21.7714,21.7879,21.766,21.7879,1000.0
2011-12-22 15:05:00,39.83,40.0,39.83,40.0,8000.0,21.7879,21.8808,21.7879,21.8808,8000.0
2011-12-22 15:10:00,39.95,39.95,39.95,39.95,300.0,21.8535,21.8535,21.8535,21.8535,300.0
2011-12-22 15:15:00,39.86,39.9,39.81,39.81,500.0,21.8043,21.8261,21.7769,21.7769,500.0
2011-12-22 15:20:00,39.81,39.85,39.77,39.77,11100.0,21.7769,21.7988,21.755,21.755,11100.0
2011-12-22 15:25:00,39.71,39.75,39.68,39.75,6900.0,21.7222,21.7441,21.7058,21.7441,6900.0
2011-12-22 15:30:00,39.75,39.75,39.68,39.68,5600.0,21.7441,21.7441,21.7058,21.7058,5600.0
2011-12-22 15:35:00,39.64,39.68,39.64,39.68,900.0,21.6839,21.7058,21.6839,21.7058,900.0
2011-12-22 15:40:00,39.65,39.65,39.59,39.63,1100.0,21.6894,21.6894,21.6566,21.6785,1100.0
2011-12-22 15:45:00,39.64,39.66,39.58,39.59,8300.0,21.6839,21.6949,21.6511,21.6566,8300.0
2011-12-22 15:50:00,39.6,39.6,39.59,39.59,5400.0,21.662,21.662,21.6566,21.6566,5400.0
2011-12-22 15:55:00,39.59,39.59,39.48,39.5,10100.0,21.6566,21.6566,21.5964,21.6073,10100.0
2011-12-23 09:30:00,39.68,39.68,39.38,39.55,2800.0,21.7058,21.7058,21.5417,21.6347,2800.0
2011-12-23 09:35:00,39.46,39.57,39.46,39.5,6200.0,21.5855,21.6456,21.5855,21.6073,6200.0
2011-12-23 09:40:00,39.48,39.57,39.44,39.47,2600.0,21.5964,21.6456,21.5745,21.5909,2600.0
2011-12-23 09:45:00,39.47,39.47,39.45,39.47,1700.0,21.5909,21.5909,21.58,21.5909,1700.0
2011-12-23 09:50:00,39.44,39.45,39.43,39.43,400.0,21.5745,21.58,21.569,21.569,400.0
2011-12-23 09:55:00,39.43,39.46,39.43,39.46,1300.0,21.569,21.5855,21.569,21.5855,1300.0
2011-12-23 10:00:00,39.48,39.5,39.45,39.49,1300.0,21.5964,21.6073,21.58,21.6019,1300.0
2011-12-23 10:05:00,39.5,39.59,39.5,39.53,2100.0,21.6073,21.6566,21.6073,21.6237,2100.0
2011-12-23 10:10:00,39.54,39.59,39.54,39.55,1000.0,21.6292,21.6566,21.6292,21.6347,1000.0
2011-12-23 10:15:00,39.54,39.56,39.36,39.36,1200.0,21.6292,21.6402,21.5308,21.5308,1200.0
2011-12-23 10:20:00,39.34,39.45,39.34,39.43,1200.0,21.5198,21.58,21.5198,21.569,1200.0
2011-12-23 10:25:00,39.47,39.49,39.47,39.49,200.0,21.5909,21.6019,21.5909,21.6019,200.0
2011-12-23 10:30:00,39.5,39.53,39.5,39.52,1100.0,21.6073,21.6237,21.6073,21.6183,1100.0
2011-12-23 10:35:00,39.58,39.59,39.52,39.59,2700.0,21.6511,21.6566,21.6183,21.6566,2700.0
2011-12-23 10:40:00,39.59,39.63,39.53,39.6,2500.0,21.6566,21.6785,21.6237,21.662,2500.0
2011-12-23 10:45:00,39.6,39.63,39.6,39.63,400.0,21.662,21.6785,21.662,21.6785,400.0
2011-12-23 10:50:00,39.63,39.66,39.57,39.6,3300.0,21.6785,21.6949,21.6456,21.662,3300.0
2011-12-23 10:55:00,39.63,39.67,39.58,39.6,3700.0,21.6785,21.7003,21.6511,21.662,3700.0
2011-12-23 11:00:00,39.67,39.67,39.59,39.59,4200.0,21.7003,21.7003,21.6566,21.6566,4200.0
2011-12-23 11:05:00,39.64,39.67,39.59,39.67,1400.0,21.6839,21.7003,21.6566,21.7003,1400.0
2011-12-23 11:10:00,39.66,39.67,39.63,39.63,600.0,21.6949,21.7003,21.6785,21.6785,600.0
2011-12-23 11:15:00,39.67,39.72,39.67,39.67,1300.0,21.7003,21.7277,21.7003,21.7003,1300.0
2011-12-23 11:20:00,39.72,39.72,39.65,39.68,1500.0,21.7277,21.7277,21.6894,21.7058,1500.0
2011-12-23 11:25:00,39.7,39.7,39.7,39.7,400.0,21.7167,21.7167,21.7167,21.7167,400.0
2011-12-23 11:30:00,39.73,39.73,39.73,39.73,1200.0,21.7332,21.7332,21.7332,21.7332,1200.0
2011-12-23 11:35:00,39.74,39.81,39.72,39.73,3600.0,21.7386,21.7769,21.7277,21.7332,3600.0
2011-12-23 11:40:00,39.78,39.82,39.78,39.82,2800.0,21.7605,21.7824,21.7605,21.7824,2800.0
2011-12-23 11:45:00,39.82,39.84,39.82,39.84,700.0,21.7824,21.7933,21.7824,21.7933,700.0
2011-12-23 11:50:00,39.84,39.84,39.83,39.84,1300.0,21.7933,21.7933,21.7879,21.7933,1300.0
2011-12-23 11:55:00,39.84,39.84,39.84,39.84,200.0,21.7933,21.7933,21.7933,21.7933,200.0
2011-12-23 12:00:00,39.84,39.86,39.84,39.84,600.0,21.7933,21.8043,21.7933,21.7933,600.0
2011-12-23 12:05:00,39.83,39.87,39.83,39.87,400.0,21.7879,21.8097,21.7879,21.8097,400.0
2011-12-23 12:10:00,39.87,39.87,39.87,39.87,100.0,21.8097,21.8097,21.8097,21.8097,100.0
2011-12-23 12:15:00,39.87,39.98,39.87,39.93,2400.0,21.8097,21.8699,21.8097,21.8426,2400.0
2011-12-23 12:20:00,39.95,39.96,39.95,39.95,500.0,21.8535,21.859,21.8535,21.8535,500.0
2011-12-23 12:25:00,39.95,39.95,39.95,39.95,0.0,21.8535,21.8535,21.8535,21.8535,0.0
2011-12-23 12:30:00,39.96,39.96,39.96,39.96,100.0,21.859,21.859,21.859,21.859,100.0
2011-12-23 12:35:00,39.92,39.94,39.91,39.94,900.0,21.8371,21.848,21.8316,21.848,900.0
2011-12-23 12:40:00,39.94,39.94,39.94,39.94,0.0,21.848,21.848,21.848,21.848,0.0
2011-12-23 12:45:00,39.9,39.92,39.88,39.89,800.0,21.8261,21.8371,21.8152,21.8207,800.0
2011-12-23 12:50:00,39.94,39.94,39.94,39.94,500.0,21.848,21.848,21.848,21.848,500.0
2011-12-23 12:55:00,39.93,39.94,39.88,39.94,600.0,21.8426,21.848,21.8152,21.848,600.0
2011-12-23 13:00:00,39.94,39.94,39.94,39.94,100.0,21.848,21.848,21.848,21.848,100.0
2011-12-23 13:05:00,39.94,39.94,39.9,39.92,1300.0,21.848,21.848,21.8261,21.8371,1300.0
2011-12-23 13:10:00,39.92,39.92,39.9,39.9,1600.0,21.8371,21.8371,21.8261,21.8261,1600.0
2011-12-23 13:15:00,39.9,39.9,39.9,39.9,800.0,21.8261,21.8261,21.8261,21.8261,800.0
2011-12-23 13:20:00,39.9,39.93,39.9,39.93,800.0,21.8261,21.8426,21.8261,21.8426,800.0
2011-12-23 13:25:00,39.97,40.0,39.97,39.98,1400.0,21.8644,21.8808,21.8644,21.8699,1400.0
2011-12-23 13:30:00,40.0,40.0,39.97,39.97,1000.0,21.8808,21.8808,21.8644,21.8644,1000.0
2011-12-23 13:35:00,39.94,39.95,39.94,39.95,200.0,21.848,21.8535,21.848,21.8535,200.0
2011-12-23 13:40:00,39.96,39.99,39.96,39.99,400.0,21.859,21.8754,21.859,21.8754,400.0
2011-12-23 13:45:00,39.99,40.0,39.99,40.0,1400.0,21.8754,21.8808,21.8754,21.8808,1400.0
2011-12-23 13:50:00,40.0,40.0,39.99,40.0,300.0,21.8808,21.8808,21.8754,21.8808,300.0
2011-12-23 13:55:00,40.0,40.0,40.0,40.0,1400.0,21.8808,21.8808,21.8808,21.8808,1400.0
2011-12-23 14:00:00,40.0,40.0,39.95,40.0,5600.0,21.8808,21.8808,21.8535,21.8808,5600.0
2011-12-23 14:05:00,39.97,40.1,39.95,40.09,6200.0,21.8644,21.9356,21.8535,21.9301,6200.0
2011-12-23 14:10:00,40.08,40.08,40.04,40.04,1300.0,21.9246,21.9246,21.9027,21.9027,1300.0
2011-12-23 14:15:00,40.04,40.05,40.02,40.02,1600.0,21.9027,21.9082,21.8918,21.8918,1600.0
2011-12-23 14:20:00,40.02,40.06,40.02,40.06,800.0,21.8918,21.9137,21.8918,21.9137,800.0
2011-12-23 14:25:00,40.02,40.06,40.01,40.05,900.0,21.8918,21.9137,21.8863,21.9082,900.0
2011-12-23 14:30:00,40.02,40.02,40.01,40.01,900.0,21.8918,21.8918,21.8863,21.8863,900.0
2011-12-23 14:35:00,40.01,40.02,40.01,40.01,700.0,21.8863,21.8918,21.8863,21.8863,700.0
2011-12-23 14:40:00,40.01,40.03,40.0,40.0,1900.0,21.8863,21.8973,21.8808,21.8808,1900.0
2011-12-23 14:45:00,40.0,40.02,40.0,40.02,4000.0,21.8808,21.8918,21.8808,21.8918,4000.0
2011-12-23 14:50:00,40.03,40.03,39.97,39.97,2600.0,21.8973,21.8973,21.8644,21.8644,2600.0
2011-12-23 14:55:00,39.96,39.96,39.84,39.84,1800.0,21.859,21.859,21.7933,21.7933,1800.0
2011-12-23 15:00:00,39.83,39.86,39.83,39.86,300.0,21.7879,21.8043,21.7879,21.8043,300.0
2011-12-23 15:05:00,39.87,40.01,39.87,40.01,700.0,21.8097,21.8863,21.8097,21.8863,700.0
2011-12-23 15:10:00,40.0,40.02,39.97,39.98,6000.0,21.8808,21.8918,21.8644,21.8699,6000.0
2011-12-23 15:15:00,39.97,40.0,39.96,40.0,1600.0,21.8644,21.8808,21.859,21.8808,1600.0
2011-12-23 15:20:00,40.0,40.0,39.99,39.99,1000.0,21.8808,21.8808,21.8754,21.8754,1000.0
2011-12-23 15:25:00,39.98,40.0,39.95,39.98,3200.0,21.8699,21.8808,21.8535,21.8699,3200.0
2011-12-23 15:30:00,39.97,40.0,39.97,40.0,5200.0,21.8644,21.8808,21.8644,21.8808,5200.0
2011-12-23 15:35:00,39.99,40.01,39.98,39.98,5800.0,21.8754,21.8863,21.8699,21.8699,5800.0
2011-12-23 15:40:00,39.96,40.0,39.95,40.0,1200.0,21.859,21.8808,21.8535,21.8808,1200.0
2011-12-23 15:45:00,40.0,40.02,40.0,40.02,700.0,21.8808,21.8918,21.8808,21.8918,700.0
2011-12-23 15:50:00,40.01,40.1,40.01,40.09,1900.0,21.8863,21.9356,21.8863,21.9301,1900.0
2011-12-23 15:55:00,40.09,40.11,40.07,40.09,3600.0,21.9301,21.941,21.9191,21.9301,3600.0
2011-12-27 09:30:00,40.17,40.17,40.01,40.06,3600.0,21.9738,21.9738,21.8863,21.9137,3600.0
2011-12-27 09:35:00,40.08,40.08,40.0,40.03,3400.0,21.9246,21.9246,21.8808,21.8973,3400.0
2011-12-27 09:40:00,40.03,40.03,40.03,40.03,0.0,21.8973,21.8973,21.8973,21.8973,0.0
2011-12-27 09:45:00,40.12,40.29,40.11,40.29,1600.0,21.9465,22.0395,21.941,22.0395,1600.0
2011-12-27 09:50:00,40.36,40.36,40.36,40.36,400.0,22.0778,22.0778,22.0778,22.0778,400.0
2011-12-27 09:55:00,40.44,40.44,40.42,40.42,1600.0,22.1215,22.1215,22.1106,22.1106,1600.0
2011-12-27 10:00:00,40.34,40.41,40.34,40.41,1300.0,22.0668,22.1051,22.0668,22.1051,1300.0
2011-12-27 10:05:00,40.34,40.4,40.34,40.37,2800.0,22.0668,22.0997,22.0668,22.0832,2800.0
2011-12-27 10:10:00,40.36,40.39,40.36,40.39,500.0,22.0778,22.0942,22.0778,22.0942,500.0
2011-12-27 10:15:00,40.39,40.39,40.39,40.39,100.0,22.0942,22.0942,22.0942,22.0942,100.0
2011-12-27 10:20:00,40.39,40.39,40.39,40.39,0.0,22.0942,22.0942,22.0942,22.0942,0.0
2011-12-27 10:25:00,40.39,40.52,40.34,40.52,1700.0,22.0942,22.1653,22.0668,22.1653,1700.0
2011-12-27 10:30:00,40.51,40.57,40.51,40.57,1100.0,22.1598,22.1927,22.1598,22.1927,1100.0
2011-12-27 10:35:00,40.5,40.5,40.46,40.49,1500.0,22.1544,22.1544,22.1325,22.1489,1500.0
2011-12-27 10:40:00,40.46,40.46,40.44,40.44,800.0,22.1325,22.1325,22.1215,22.1215,800.0
2011-12-27 10:45:00,40.44,40.44,40.44,40.44,0.0,22.1215,22.1215,22.1215,22.1215,0.0
2011-12-27 10:50:00,40.44,40.44,40.43,40.43,300.0,22.1215,22.1215,22.1161,22.1161,300.0
2011-12-27 10:55:00,40.43,40.43,40.43,40.43,0.0,22.1161,22.1161,22.1161,22.1161,0.0
2011-12-27 11:00:00,40.43,40.43,40.43,40.43,0.0,22.1161,22.1161,22.1161,22.1161,0.0
2011-12-27 11:05:00,40.46,40.46,40.42,40.42,600.0,22.1325,22.1325,22.1106,22.1106,600.0
2011-12-27 11:10:00,40.42,40.55,40.42,40.55,2200.0,22.1106,22.1817,22.1106,22.1817,2200.0
2011-12-27 11:15:00,40.57,40.57,40.57,40.57,100.0,22.1927,22.1927,22.1927,22.1927,100.0
2011-12-27 11:20:00,40.54,40.54,40.54,40.54,100.0,22.1762,22.1762,22.1762,22.1762,100.0
2011-12-27 11:25:00,40.54,40.54,40.54,40.54,0.0,22.1762,22.1762,22.1762,22.1762,0.0
2011-12-27 11:30:00,40.54,40.54,40.46,40.46,2400.0,22.1762,22.1762,22.1325,22.1325,2400.0
2011-12-27 11:35:00,40.51,40.59,40.51,40.56,700.0,22.1598,22.2036,22.1598,22.1872,700.0
2011-12-27 11:40:00,40.59,40.59,40.59,40.59,100.0,22.2036,22.2036,22.2036,22.2036,100.0
2011-12-27 11:45:00,40.59,40.59,40.59,40.59,100.0,22.2036,22.2036,22.2036,22.2036,100.0
2011-12-27 11:50:00,40.73,40.78,40.73,40.74,1400.0,22.2802,22.3075,22.2802,22.2856,1400.0
2011-12-27 11:55:00,40.78,40.78,40.75,40.76,800.0,22.3075,22.3075,22.2911,22.2966,800.0
2011-12-27 12:00:00,40.78,40.79,40.78,40.79,1200.0,22.3075,22.313,22.3075,22.313,1200.0
2011-12-27 12:05:00,40.8,40.8,40.8,40.8,700.0,22.3185,22.3185,22.3185,22.3185,700.0
2011-12-27 12:10:00,40.89,40.89,40.88,40.88,500.0,22.3677,22.3677,22.3622,22.3622,500.0
2011-12-27 12:15:00,40.84,40.89,40.84,40.89,1000.0,22.3403,22.3677,22.3403,22.3677,1000.0
2011-12-27 12:20:00,40.88,40.95,40.88,40.95,1700.0,22.3622,22.4005,22.3622,22.4005,1700.0
2011-12-27 12:25:00,40.95,40.98,40.93,40.93,1100.0,22.4005,22.4169,22.3896,22.3896,1100.0
2011-12-27 12:30:00,40.96,40.96,40.96,40.96,100.0,22.406,22.406,22.406,22.406,100.0
2011-12-27 12:35:00,40.93,40.97,40.93,40.95,3200.0,22.3896,22.4115,22.3896,22.4005,3200.0
2011-12-27 12:40:00,40.95,40.99,40.93,40.94,2100.0,22.4005,22.4224,22.3896,22.395,2100.0
2011-12-27 12:45:00,40.94,40.96,40.9,40.96,1100.0,22.395,22.406,22.3732,22.406,1100.0
2011-12-27 12:50:00,40.95,40.95,40.93,40.94,800.0,22.4005,22.4005,22.3896,22.395,800.0
2011-12-27 12:55:00,40.96,41.0,40.92,40.92,2200.0,22.406,22.4279,22.3841,22.3841,2200.0
2011-12-27 13:00:00,40.93,40.93,40.93,40.93,100.0,22.3896,22.3896,22.3896,22.3896,100.0
2011-12-27 13:05:00,40.93,40.93,40.93,40.93,0.0,22.3896,22.3896,22.3896,22.3896,0.0
2011-12-27 13:10:00,40.93,40.93,40.93,40.93,0.0,22.3896,22.3896,22.3896,22.3896,0.0
2011-12-27 13:15:00,40.95,40.95,40.94,40.94,600.0,22.4005,22.4005,22.395,22.395,600.0
2011-12-27 13:20:00,40.95,40.95,40.93,40.93,1000.0,22.4005,22.4005,22.3896,22.3896,1000.0
2011-12-27 13:25:00,40.93,40.93,40.89,40.91,1600.0,22.3896,22.3896,22.3677,22.3786,1600.0
2011-12-27 13:30:00,40.89,40.9,40.88,40.89,900.0,22.3677,22.3732,22.3622,22.3677,900.0
2011-12-27 13:35:00,40.89,40.9,40.89,40.9,200.0,22.3677,22.3732,22.3677,22.3732,200.0
2011-12-27 13:40:00,40.9,40.9,40.85,40.87,1300.0,22.3732,22.3732,22.3458,22.3568,1300.0
2011-12-27 13:45:00,40.87,40.95,40.87,40.92,3100.0,22.3568,22.4005,22.3568,22.3841,3100.0
2011-12-27 13:50:00,40.94,40.94,40.91,40.92,600.0,22.395,22.395,22.3786,22.3841,600.0
2011-12-27 13:55:00,40.93,40.96,40.93,40.96,500.0,22.3896,22.406,22.3896,22.406,500.0
2011-12-27 14:00:00,40.96,40.96,40.93,40.94,400.0,22.406,22.406,22.3896,22.395,400.0
2011-12-27 14:05:00,40.93,40.95,40.93,40.95,200.0,22.3896,22.4005,22.3896,22.4005,200.0
2011-12-27 14:10:00,40.93,40.93,40.91,40.91,500.0,22.3896,22.3896,22.3786,22.3786,500.0
2011-12-27 14:15:00,40.92,40.92,40.91,40.91,500.0,22.3841,22.3841,22.3786,22.3786,500.0
2011-12-27 14:20:00,40.89,40.9,40.88,40.89,1400.0,22.3677,22.3732,22.3622,22.3677,1400.0
2011-12-27 14:25:00,40.89,40.89,40.8,40.8,400.0,22.3677,22.3677,22.3185,22.3185,400.0
2011-12-27 14:30:00,40.78,40.81,40.77,40.77,900.0,22.3075,22.3239,22.3021,22.3021,900.0
2011-12-27 14:35:00,40.81,40.93,40.81,40.93,3000.0,22.3239,22.3896,22.3239,22.3896,3000.0
2011-12-27 14:40:00,40.9,40.97,40.9,40.9,1800.0,22.3732,22.4115,22.3732,22.3732,1800.0
2011-12-27 14:45:00,40.91,41.01,40.91,40.98,1200.0,22.3786,22.4333,22.3786,22.4169,1200.0
2011-12-27 14:50:00,40.99,41.06,40.99,40.99,400.0,22.4224,22.4607,22.4224,22.4224,400.0
2011-12-27 14:55:00,41.04,41.04,40.99,41.04,400.0,22.4498,22.4498,22.4224,22.4498,400.0
2011-12-27 15:00:00,40.99,40.99,40.99,40.99,300.0,22.4224,22.4224,22.4224,22.4224,300.0
2011-12-27 15:05:00,41.02,41.05,41.01,41.03,800.0,22.4388,22.4552,22.4333,22.4443,800.0
2011-12-27 15:10:00,41.01,41.1,41.01,41.09,4900.0,22.4333,22.4826,22.4333,22.4771,4900.0
2011-12-27 15:15:00,41.08,41.09,41.05,41.06,2400.0,22.4716,22.4771,22.4552,22.4607,2400.0
2011-12-27 15:20:00,41.05,41.05,41.0,41.04,1800.0,22.4552,22.4552,22.4279,22.4498,1800.0
2011-12-27 15:25:00,41.02,41.03,41.0,41.02,900.0,22.4388,22.4443,22.4279,22.4388,900.0
2011-12-27 15:30:00,41.0,41.05,41.0,41.05,3200.0,22.4279,22.4552,22.4279,22.4552,3200.0
2011-12-27 15:35:00,41.05,41.05,40.99,41.0,1300.0,22.4552,22.4552,22.4224,22.4279,1300.0
2011-12-27 15:40:00,41.0,41.05,40.98,41.01,7100.0,22.4279,22.4552,22.4169,22.4333,7100.0
2011-12-27 15:45:00,41.06,41.08,41.04,41.05,1900.0,22.4607,22.4716,22.4498,22.4552,1900.0
2011-12-27 15:50:00,41.07,41.08,41.0,41.01,4700.0,22.4662,22.4716,22.4279,22.4333,4700.0
2011-12-27 15:55:00,41.02,41.04,40.99,41.0,9200.0,22.4388,22.4498,22.4224,22.4279,9200.0
2011-12-28 09:30:00,41.12,41.12,41.1,41.1,2600.0,22.4935,22.4935,22.4826,22.4826,2600.0
2011-12-28 09:35:00,41.02,41.02,41.02,41.02,100.0,22.4388,22.4388,22.4388,22.4388,100.0
2011-12-28 09:40:00,40.97,40.97,40.91,40.91,1300.0,22.4115,22.4115,22.3786,22.3786,1300.0
2011-12-28 09:45:00,40.79,40.79,40.71,40.71,800.0,22.313,22.313,22.2692,22.2692,800.0
2011-12-28 09:50:00,40.69,40.69,40.67,40.67,300.0,22.2583,22.2583,22.2474,22.2474,300.0
2011-12-28 09:55:00,40.65,40.65,40.62,40.62,300.0,22.2364,22.2364,22.22,22.22,300.0
2011-12-28 10:00:00,40.44,40.47,40.44,40.47,1200.0,22.1215,22.1379,22.1215,22.1379,1200.0
2011-12-28 10:05:00,40.48,40.72,40.48,40.72,2200.0,22.1434,22.2747,22.1434,22.2747,2200.0
2011-12-28 10:10:00,40.79,40.81,40.79,40.81,400.0,22.313,22.3239,22.313,22.3239,400.0
2011-12-28 10:15:00,40.77,40.79,40.73,40.77,1200.0,22.3021,22.313,22.2802,22.3021,1200.0
2011-12-28 10:20:00,40.85,40.9,40.85,40.9,900.0,22.3458,22.3732,22.3458,22.3732,900.0
2011-12-28 10:25:00,40.84,40.84,40.83,40.83,200.0,22.3403,22.3403,22.3349,22.3349,200.0
2011-12-28 10:30:00,40.75,40.75,40.72,40.72,500.0,22.2911,22.2911,22.2747,22.2747,500.0
2011-12-28 10:35:00,40.75,40.75,40.66,40.7,1500.0,22.2911,22.2911,22.2419,22.2638,1500.0
2011-12-28 10:40:00,40.7,40.7,40.68,40.68,400.0,22.2638,22.2638,22.2528,22.2528,400.0
2011-12-28 10:45:00,40.67,40.67,40.67,40.67,200.0,22.2474,22.2474,22.2474,22.2474,200.0
2011-12-28 10:50:00,40.68,40.68,40.67,40.67,500.0,22.2528,22.2528,22.2474,22.2474,500.0
2011-12-28 10:55:00,40.62,40.62,40.56,40.61,500.0,22.22,22.22,22.1872,22.2145,500.0
2011-12-28 11:00:00,40.66,40.66,40.61,40.63,700.0,22.2419,22.2419,22.2145,22.2255,700.0
2011-12-28 11:05:00,40.66,40.68,40.6,40.6,1200.0,22.2419,22.2528,22.2091,22.2091,1200.0
2011-12-28 11:10:00,40.61,40.72,40.61,40.72,800.0,22.2145,22.2747,22.2145,22.2747,800.0
2011-12-28 11:15:00,40.66,40.66,40.64,40.66,800.0,22.2419,22.2419,22.2309,22.2419,800.0
2011-12-28 11:20:00,40.66,40.68,40.66,40.68,200.0,22.2419,22.2528,22.2419,22.2528,200.0
2011-12-28 11:25:00,40.68,40.69,40.63,40.63,1000.0,22.2528,22.2583,22.2255,22.2255,1000.0
2011-12-28 11:30:00,40.58,40.59,40.53,40.53,400.0,22.1981,22.2036,22.1708,22.1708,400.0
2011-12-28 11:35:00,40.55,40.55,40.55,40.55,200.0,22.1817,22.1817,22.1817,22.1817,200.0
2011-12-28 11:40:00,40.49,40.52,40.47,40.52,600.0,22.1489,22.1653,22.1379,22.1653,600.0
2011-12-28 11:45:00,40.52,40.59,40.52,40.59,300.0,22.1653,22.2036,22.1653,22.2036,300.0
2011-12-28 11:50:00,40.62,40.65,40.62,40.65,300.0,22.22,22.2364,22.22,22.2364,300.0
2011-12-28 11:55:00,40.68,40.68,40.68,40.68,100.0,22.2528,22.2528,22.2528,22.2528,100.0
2011-12-28 12:00:00,40.66,40.66,40.63,40.63,200.0,22.2419,22.2419,22.2255,22.2255,200.0
2011-12-28 12:05:00,40.58,40.58,40.58,40.58,100.0,22.1981,22.1981,22.1981,22.1981,100.0
2011-12-28 12:10:00,40.58,40.58,40.58,40.58,100.0,22.1981,22.1981,22.1981,22.1981,100.0
2011-12-28 12:15:00,40.65,40.84,40.65,40.71,6700.0,22.2364,22.3403,22.2364,22.2692,6700.0
2011-12-28 12:20:00,40.71,40.71,40.71,40.71,0.0,22.2692,22.2692,22.2692,22.2692,0.0
2011-12-28 12:25:00,40.66,40.66,40.64,40.64,200.0,22.2419,22.2419,22.2309,22.2309,200.0
2011-12-28 12:30:00,40.6,40.6,40.6,40.6,100.0,22.2091,22.2091,22.2091,22.2091,100.0
2011-12-28 12:35:00,40.61,40.61,40.61,40.61,400.0,22.2145,22.2145,22.2145,22.2145,400.0
2011-12-28 12:40:00,40.6,40.6,40.6,40.6,100.0,22.2091,22.2091,22.2091,22.2091,100.0
2011-12-28 12:45:00,40.58,40.58,40.46,40.46,1200.0,22.1981,22.1981,22.1325,22.1325,1200.0
2011-12-28 12:50:00,40.45,40.45,40.33,40.33,1100.0,22.127,22.127,22.0614,22.0614,1100.0
2011-12-28 12:55:00,40.32,40.36,40.29,40.29,900.0,22.0559,22.0778,22.0395,22.0395,900.0
2011-12-28 13:00:00,40.34,40.34,40.34,40.34,100.0,22.0668,22.0668,22.0668,22.0668,100.0
2011-12-28 13:05:00,40.29,40.29,40.28,40.28,2000.0,22.0395,22.0395,22.034,22.034,2000.0
2011-12-28 13:10:00,40.28,40.28,40.28,40.28,0.0,22.034,22.034,22.034,22.034,0.0
2011-12-28 13:15:00,40.33,40.33,40.33,40.33,100.0,22.0614,22.0614,22.0614,22.0614,100.0
2011-12-28 13:20:00,40.33,40.33,40.33,40.33,0.0,22.0614,22.0614,22.0614,22.0614,0.0
2011-12-28 13:25:00,40.35,40.35,40.35,40.35,800.0,22.0723,22.0723,22.0723,22.0723,800.0
2011-12-28 13:30:00,40.37,40.41,40.37,40.4,700.0,22.0832,22.1051,22.0832,22.0997,700.0
2011-12-28 13:35:00,40.45,40.56,40.45,40.56,1900.0,22.127,22.1872,22.127,22.1872,1900.0
2011-12-28 13:40:00,40.55,40.55,40.48,40.48,700.0,22.1817,22.1817,22.1434,22.1434,700.0
2011-12-28 13:45:00,40.48,40.48,40.48,40.48,0.0,22.1434,22.1434,22.1434,22.1434,0.0
2011-12-28 13:50:00,40.48,40.48,40.48,40.48,0.0,22.1434,22.1434,22.1434,22.1434,0.0
2011-12-28 13:55:00,40.48,40.48,40.48,40.48,0.0,22.1434,22.1434,22.1434,22.1434,0.0
2011-12-28 14:00:00,40.47,40.49,40.47,40.48,800.0,22.1379,22.1489,22.1379,22.1434,800.0
2011-12-28 14:05:00,40.47,40.48,40.38,40.38,700.0,22.1379,22.1434,22.0887,22.0887,700.0
2011-12-28 14:10:00,40.3,40.31,40.3,40.3,800.0,22.045,22.0504,22.045,22.045,800.0
2011-12-28 14:15:00,40.28,40.29,40.21,40.21,1600.0,22.034,22.0395,21.9957,21.9957,1600.0
2011-12-28 14:20:00,40.18,40.27,40.17,40.23,1000.0,21.9793,22.0285,21.9738,22.0067,1000.0
2011-12-28 14:25:00,40.28,40.31,40.28,40.3,1000.0,22.034,22.0504,22.034,22.045,1000.0
2011-12-28 14:30:00,40.36,40.36,40.34,40.34,300.0,22.0778,22.0778,22.0668,22.0668,300.0
2011-12-28 14:35:00,40.3,40.3,40.25,40.25,1500.0,22.045,22.045,22.0176,22.0176,1500.0
2011-12-28 14:40:00,40.25,40.25,40.25,40.25,0.0,22.0176,22.0176,22.0176,22.0176,0.0
2011-12-28 14:45:00,40.32,40.34,40.27,40.27,500.0,22.0559,22.0668,22.0285,22.0285,500.0
2011-12-28 14:50:00,40.26,40.3,40.26,40.3,400.0,22.0231,22.045,22.0231,22.045,400.0
2011-12-28 14:55:00,40.29,40.34,40.29,40.34,700.0,22.0395,22.0668,22.0395,22.0668,700.0
2011-12-28 15:00:00,40.31,40.35,40.31,40.35,2100.0,22.0504,22.0723,22.0504,22.0723,2100.0
2011-12-28 15:05:00,40.3,40.3,40.3,40.3,200.0,22.045,22.045,22.045,22.045,200.0
2011-12-28 15:10:00,40.35,40.35,40.35,40.35,100.0,22.0723,22.0723,22.0723,22.0723,100.0
2011-12-28 15:15:00,40.29,40.29,40.21,40.21,700.0,22.0395,22.0395,21.9957,21.9957,700.0
2011-12-28 15:20:00,40.22,40.23,40.2,40.2,800.0,22.0012,22.0067,21.9903,21.9903,800.0
2011-12-28 15:25:00,40.19,40.19,40.08,40.14,4200.0,21.9848,21.9848,21.9246,21.9574,4200.0
2011-12-28 15:30:00,40.13,40.13,40.08,40.08,2100.0,21.952,21.952,21.9246,21.9246,2100.0
2011-12-28 15:35:00,40.07,40.11,40.04,40.06,4600.0,21.9191,21.941,21.9027,21.9137,4600.0
2011-12-28 15:40:00,40.07,40.07,40.02,40.06,5400.0,21.9191,21.9191,21.8918,21.9137,5400.0
2011-12-28 15:45:00,40.04,40.08,40.03,40.06,2400.0,21.9027,21.9246,21.8973,21.9137,2400.0
2011-12-28 15:50:00,40.06,40.09,40.03,40.04,2400.0,21.9137,21.9301,21.8973,21.9027,2400.0
2011-12-28 15:55:00,40.02,40.12,40.02,40.12,6500.0,21.8918,21.9465,21.8918,21.9465,6500.0
2011-12-29 09:30:00,40.39,40.4,40.37,40.4,2800.0,22.0942,22.0997,22.0832,22.0997,2800.0
2011-12-29 09:35:00,40.39,40.46,40.36,40.45,1000.0,22.0942,22.1325,22.0778,22.127,1000.0
2011-12-29 09:40:00,40.46,40.62,40.46,40.56,1800.0,22.1325,22.22,22.1325,22.1872,1800.0
2011-12-29 09:45:00,40.5,40.5,40.5,40.5,100.0,22.1544,22.1544,22.1544,22.1544,100.0
2011-12-29 09:50:00,40.5,40.5,40.5,40.5,0.0,22.1544,22.1544,22.1544,22.1544,0.0
2011-12-29 09:55:00,40.5,40.52,40.5,40.52,900.0,22.1544,22.1653,22.1544,22.1653,900.0
2011-12-29 10:00:00,40.62,40.67,40.62,40.63,800.0,22.22,22.2474,22.22,22.2255,800.0
2011-12-29 10:05:00,40.67,40.74,40.67,40.74,1300.0,22.2474,22.2856,22.2474,22.2856,1300.0
2011-12-29 10:10:00,40.83,40.94,40.82,40.94,5000.0,22.3349,22.395,22.3294,22.395,5000.0
2011-12-29 10:15:00,40.94,41.0,40.94,40.98,1300.0,22.395,22.4279,22.395,22.4169,1300.0
2011-12-29 10:20:00,40.97,40.98,40.97,40.98,1200.0,22.4115,22.4169,22.4115,22.4169,1200.0
2011-12-29 10:25:00,40.98,41.01,40.92,41.01,3400.0,22.4169,22.4333,22.3841,22.4333,3400.0
2011-12-29 10:30:00,40.95,41.0,40.95,40.99,600.0,22.4005,22.4279,22.4005,22.4224,600.0
2011-12-29 10:35:00,41.01,41.01,41.01,41.01,100.0,22.4333,22.4333,22.4333,22.4333,100.0
2011-12-29 10:40:00,40.99,40.99,40.99,40.99,100.0,22.4224,22.4224,22.4224,22.4224,100.0
2011-12-29 10:45:00,40.99,40.99,40.99,40.99,100.0,22.4224,22.4224,22.4224,22.4224,100.0
2011-12-29 10:50:00,40.99,40.99,40.97,40.99,700.0,22.4224,22.4224,22.4115,22.4224,700.0
2011-12-29 10:55:00,40.97,40.97,40.97,40.97,200.0,22.4115,22.4115,22.4115,22.4115,200.0
2011-12-29 11:00:00,40.91,40.99,40.91,40.99,2600.0,22.3786,22.4224,22.3786,22.4224,2600.0
2011-12-29 11:05:00,40.98,40.99,40.93,40.93,4400.0,22.4169,22.4224,22.3896,22.3896,4400.0
2011-12-29 11:10:00,40.97,41.02,40.97,41.02,11000.0,22.4115,22.4388,22.4115,22.4388,11000.0
2011-12-29 11:15:00,40.96,40.97,40.91,40.97,2100.0,22.406,22.4115,22.3786,22.4115,2100.0
2011-12-29 11:20:00,40.94,41.11,40.93,41.08,4900.0,22.395,22.488,22.3896,22.4716,4900.0
2011-12-29 11:25:00,41.03,41.12,41.02,41.03,7100.0,22.4443,22.4935,22.4388,22.4443,7100.0
2011-12-29 11:30:00,41.09,41.12,41.0,41.09,3600.0,22.4771,22.4935,22.4279,22.4771,3600.0
2011-12-29 11:35:00,41.04,41.04,40.95,40.95,1600.0,22.4498,22.4498,22.4005,22.4005,1600.0
2011-12-29 11:40:00,40.94,40.94,40.88,40.88,900.0,22.395,22.395,22.3622,22.3622,900.0
2011-12-29 11:45:00,40.87,40.87,40.68,40.69,9600.0,22.3568,22.3568,22.2528,22.2583,9600.0
2011-12-29 11:50:00,40.69,40.74,40.69,40.74,700.0,22.2583,22.2856,22.2583,22.2856,700.0
2011-12-29 11:55:00,40.7,40.74,40.67,40.74,1300.0,22.2638,22.2856,22.2474,22.2856,1300.0
2011-12-29 12:00:00,40.74,40.76,40.71,40.76,800.0,22.2856,22.2966,22.2692,22.2966,800.0
2011-12-29 12:05:00,40.76,40.79,40.76,40.79,900.0,22.2966,22.313,22.2966,22.313,900.0
2011-12-29 12:10:00,40.75,40.76,40.73,40.73,1400.0,22.2911,22.2966,22.2802,22.2802,1400.0
2011-12-29 12:15:00,40.73,40.75,40.64,40.75,5700.0,22.2802,22.2911,22.2309,22.2911,5700.0
2011-12-29 12:20:00,40.72,40.76,40.64,40.64,4800.0,22.2747,22.2966,22.2309,22.2309,4800.0
2011-12-29 12:25:00,40.62,40.67,40.6,40.61,1100.0,22.22,22.2474,22.2091,22.2145,1100.0
2011-12-29 12:30:00,40.71,40.71,40.51,40.51,500.0,22.2692,22.2692,22.1598,22.1598,500.0
2011-12-29 12:35:00,40.51,40.59,40.5,40.53,2200.0,22.1598,22.2036,22.1544,22.1708,2200.0
2011-12-29 12:40:00,40.5,40.51,40.46,40.5,900.0,22.1544,22.1598,22.1325,22.1544,900.0
2011-12-29 12:45:00,40.42,40.49,40.36,40.49,2400.0,22.1106,22.1489,22.0778,22.1489,2400.0
2011-12-29 12:50:00,40.5,40.52,40.34,40.34,2200.0,22.1544,22.1653,22.0668,22.0668,2200.0
2011-12-29 12:55:00,40.33,40.38,40.3,40.3,500.0,22.0614,22.0887,22.045,22.045,500.0
2011-12-29 13:00:00,40.3,40.31,40.23,40.23,1200.0,22.045,22.0504,22.0067,22.0067,1200.0
2011-12-29 13:05:00,40.26,40.26,40.2,40.2,1700.0,22.0231,22.0231,21.9903,21.9903,1700.0
2011-12-29 13:10:00,40.21,40.31,40.18,40.3,5100.0,21.9957,22.0504,21.9793,22.045,5100.0
2011-12-29 13:15:00,40.27,40.27,39.98,40.02,6000.0,22.0285,22.0285,21.8699,21.8918,6000.0
2011-12-29 13:20:00,40.14,40.22,40.14,40.16,1300.0,21.9574,22.0012,21.9574,21.9684,1300.0
2011-12-29 13:25:00,40.16,40.28,40.16,40.28,900.0,21.9684,22.034,21.9684,22.034,900.0
2011-12-29 13:30:00,40.2,40.2,40.14,40.14,400.0,21.9903,21.9903,21.9574,21.9574,400.0
2011-12-29 13:35:00,40.1,40.19,40.1,40.19,1400.0,21.9356,21.9848,21.9356,21.9848,1400.0
2011-12-29 13:40:00,40.14,40.23,40.14,40.22,400.0,21.9574,22.0067,21.9574,22.0012,400.0
2011-12-29 13:45:00,40.2,40.26,40.19,40.26,1100.0,21.9903,22.0231,21.9848,22.0231,1100.0
2011-12-29 13:50:00,40.3,40.3,40.29,40.29,500.0,22.045,22.045,22.0395,22.0395,500.0
2011-12-29 13:55:00,40.3,40.31,40.3,40.31,200.0,22.045,22.0504,22.045,22.0504,200.0
2011-12-29 14:00:00,40.32,40.39,40.32,40.39,1100.0,22.0559,22.0942,22.0559,22.0942,1100.0
2011-12-29 14:05:00,40.4,40.4,40.37,40.38,1600.0,22.0997,22.0997,22.0832,22.0887,1600.0
2011-12-29 14:10:00,40.38,40.4,40.35,40.4,500.0,22.0887,22.0997,22.0723,22.0997,500.0
2011-12-29 14:15:00,40.4,40.4,40.4,40.4,100.0,22.0997,22.0997,22.0997,22.0997,100.0
2011-12-29 14:20:00,40.41,40.42,40.38,40.38,800.0,22.1051,22.1106,22.0887,22.0887,800.0
2011-12-29 14:25:00,40.43,40.43,40.43,40.43,200.0,22.1161,22.1161,22.1161,22.1161,200.0
2011-12-29 14:30:00,40.43,40.43,40.43,40.43,200.0,22.1161,22.1161,22.1161,22.1161,200.0
2011-12-29 14:35:00,40.43,40.43,40.42,40.42,900.0,22.1161,22.1161,22.1106,22.1106,900.0
2011-12-29 14:40:00,40.48,40.55,40.48,40.52,1200.0,22.1434,22.1817,22.1434,22.1653,1200.0
2011-12-29 14:45:00,40.56,40.56,40.56,40.56,1000.0,22.1872,22.1872,22.1872,22.1872,1000.0
2011-12-29 14:50:00,40.51,40.53,40.5,40.53,1000.0,22.1598,22.1708,22.1544,22.1708,1000.0
2011-12-29 14:55:00,40.55,40.55,40.52,40.52,400.0,22.1817,22.1817,22.1653,22.1653,400.0
2011-12-29 15:00:00,40.56,40.56,40.56,40.56,200.0,22.1872,22.1872,22.1872,22.1872,200.0
2011-12-29 15:05:00,40.53,40.53,40.53,40.53,500.0,22.1708,22.1708,22.1708,22.1708,500.0
2011-12-29 15:10:00,40.53,40.56,40.53,40.56,1500.0,22.1708,22.1872,22.1708,22.1872,1500.0
2011-12-29 15:15:00,40.59,40.6,40.53,40.53,1200.0,22.2036,22.2091,22.1708,22.1708,1200.0
2011-12-29 15:20:00,40.52,40.55,40.49,40.55,700.0,22.1653,22.1817,22.1489,22.1817,700.0
2011-12-29 15:25:00,40.6,40.6,40.49,40.54,1200.0,22.2091,22.2091,22.1489,22.1762,1200.0
2011-12-29 15:30:00,40.49,40.52,40.49,40.5,2500.0,22.1489,22.1653,22.1489,22.1544,2500.0
2011-12-29 15:35:00,40.52,40.55,40.48,40.52,2900.0,22.1653,22.1817,22.1434,22.1653,2900.0
2011-12-29 15:40:00,40.55,40.58,40.54,40.56,1000.0,22.1817,22.1981,22.1762,22.1872,1000.0
2011-12-29 15:45:00,40.59,40.6,40.53,40.53,4000.0,22.2036,22.2091,22.1708,22.1708,4000.0
2011-12-29 15:50:00,40.54,40.54,40.49,40.5,2600.0,22.1762,22.1762,22.1489,22.1544,2600.0
2011-12-29 15:55:00,40.52,40.61,40.49,40.5,4000.0,22.1653,22.2145,22.1489,22.1544,4000.0
2011-12-30 09:30:00,40.61,40.69,40.54,40.69,4100.0,22.2145,22.2583,22.1762,22.2583,4100.0
2011-12-30 09:35:00,40.57,40.57,40.49,40.49,3000.0,22.1927,22.1927,22.1489,22.1489,3000.0
2011-12-30 09:40:00,40.49,40.5,40.26,40.33,3400.0,22.1489,22.1544,22.0231,22.0614,3400.0
2011-12-30 09:45:00,40.28,40.75,40.28,40.64,2100.0,22.034,22.2911,22.034,22.2309,2100.0
2011-12-30 09:50:00,40.65,40.95,40.65,40.82,3000.0,22.2364,22.4005,22.2364,22.3294,3000.0
2011-12-30 09:55:00,40.82,40.82,40.7,40.7,1300.0,22.3294,22.3294,22.2638,22.2638,1300.0
2011-12-30 10:00:00,40.74,40.74,40.7,40.7,400.0,22.2856,22.2856,22.2638,22.2638,400.0
2011-12-30 10:05:00,40.76,40.87,40.76,40.87,700.0,22.2966,22.3568,22.2966,22.3568,700.0
2011-12-30 10:10:00,40.79,40.79,40.79,40.79,100.0,22.313,22.313,22.313,22.313,100.0
2011-12-30 10:15:00,40.8,40.8,40.79,40.79,300.0,22.3185,22.3185,22.313,22.313,300.0
2011-12-30 10:20:00,40.81,40.84,40.81,40.82,1000.0,22.3239,22.3403,22.3239,22.3294,1000.0
2011-12-30 10:25:00,40.82,40.91,40.82,40.91,1000.0,22.3294,22.3786,22.3294,22.3786,1000.0
2011-12-30 10:30:00,40.91,40.91,40.91,40.91,0.0,22.3786,22.3786,22.3786,22.3786,0.0
2011-12-30 10:35:00,40.95,40.96,40.87,40.87,2000.0,22.4005,22.406,22.3568,22.3568,2000.0
2011-12-30 10:40:00,40.84,40.84,40.84,40.84,200.0,22.3403,22.3403,22.3403,22.3403,200.0
2011-12-30 10:45:00,40.79,40.79,40.79,40.79,100.0,22.313,22.313,22.313,22.313,100.0
2011-12-30 10:50:00,40.77,40.8,40.75,40.8,4600.0,22.3021,22.3185,22.2911,22.3185,4600.0
2011-12-30 10:55:00,40.78,40.78,40.78,40.78,100.0,22.3075,22.3075,22.3075,22.3075,100.0
2011-12-30 11:00:00,40.78,40.78,40.78,40.78,0.0,22.3075,22.3075,22.3075,22.3075,0.0
2011-12-30 11:05:00,40.75,40.8,40.75,40.8,2900.0,22.2911,22.3185,22.2911,22.3185,2900.0
2011-12-30 11:10:00,40.8,40.8,40.8,40.8,0.0,22.3185,22.3185,22.3185,22.3185,0.0
2011-12-30 11:15:00,40.78,40.8,40.78,40.78,1200.0,22.3075,22.3185,22.3075,22.3075,1200.0
2011-12-30 11:20:00,40.78,40.78,40.78,40.78,0.0,22.3075,22.3075,22.3075,22.3075,0.0
2011-12-30 11:25:00,40.85,40.85,40.83,40.84,1100.0,22.3458,22.3458,22.3349,22.3403,1100.0
2011-12-30 11:30:00,40.81,40.81,40.81,40.81,500.0,22.3239,22.3239,22.3239,22.3239,500.0
2011-12-30 11:35:00,40.79,40.85,40.79,40.85,1400.0,22.313,22.3458,22.313,22.3458,1400.0
2011-12-30 11:40:00,40.83,40.83,40.76,40.76,1500.0,22.3349,22.3349,22.2966,22.2966,1500.0
2011-12-30 11:45:00,40.75,40.82,40.75,40.82,500.0,22.2911,22.3294,22.2911,22.3294,500.0
2011-12-30 11:50:00,40.82,40.82,40.82,40.82,300.0,22.3294,22.3294,22.3294,22.3294,300.0
2011-12-30 11:55:00,40.8,40.8,40.8,40.8,100.0,22.3185,22.3185,22.3185,22.3185,100.0
2011-12-30 12:00:00,40.8,40.8,40.76,40.76,600.0,22.3185,22.3185,22.2966,22.2966,600.0
2011-12-30 12:05:00,40.76,40.79,40.76,40.79,500.0,22.2966,22.313,22.2966,22.313,500.0
2011-12-30 12:10:00,40.82,40.83,40.8,40.81,900.0,22.3294,22.3349,22.3185,22.3239,900.0
2011-12-30 12:15:00,40.81,40.81,40.8,40.8,500.0,22.3239,22.3239,22.3185,22.3185,500.0
2011-12-30 12:20:00,40.81,40.81,40.81,40.81,800.0,22.3239,22.3239,22.3239,22.3239,800.0
2011-12-30 12:25:00,40.81,40.85,40.81,40.82,1500.0,22.3239,22.3458,22.3239,22.3294,1500.0
2011-12-30 12:30:00,40.81,40.81,40.81,40.81,200.0,22.3239,22.3239,22.3239,22.3239,200.0
2011-12-30 12:35:00,40.82,40.82,40.81,40.82,1100.0,22.3294,22.3294,22.3239,22.3294,1100.0
2011-12-30 12:40:00,40.82,40.84,40.82,40.84,800.0,22.3294,22.3403,22.3294,22.3403,800.0
2011-12-30 12:45:00,40.87,40.87,40.87,40.87,500.0,22.3568,22.3568,22.3568,22.3568,500.0
2011-12-30 12:50:00,40.88,40.88,40.85,40.85,200.0,22.3622,22.3622,22.3458,22.3458,200.0
2011-12-30 12:55:00,40.85,40.85,40.85,40.85,0.0,22.3458,22.3458,22.3458,22.3458,0.0
2011-12-30 13:00:00,40.85,40.85,40.8,40.8,1100.0,22.3458,22.3458,22.3185,22.3185,1100.0
2011-12-30 13:05:00,40.78,40.78,40.75,40.76,800.0,22.3075,22.3075,22.2911,22.2966,800.0
2011-12-30 13:10:00,40.77,40.79,40.75,40.77,1200.0,22.3021,22.313,22.2911,22.3021,1200.0
2011-12-30 13:15:00,40.75,40.78,40.75,40.75,1200.0,22.2911,22.3075,22.2911,22.2911,1200.0
2011-12-30 13:20:00,40.79,40.8,40.75,40.8,2100.0,22.313,22.3185,22.2911,22.3185,2100.0
2011-12-30 13:25:00,40.8,40.8,40.8,40.8,100.0,22.3185,22.3185,22.3185,22.3185,100.0
2011-12-30 13:30:00,40.77,40.77,40.75,40.75,1400.0,22.3021,22.3021,22.2911,22.2911,1400.0
2011-12-30 13:35:00,40.75,40.77,40.75,40.77,900.0,22.2911,22.3021,22.2911,22.3021,900.0
2011-12-30 13:40:00,40.77,40.77,40.77,40.77,200.0,22.3021,22.3021,22.3021,22.3021,200.0
2011-12-30 13:45:00,40.81,40.81,40.81,40.81,800.0,22.3239,22.3239,22.3239,22.3239,800.0
2011-12-30 13:50:00,40.83,40.83,40.8,40.82,400.0,22.3349,22.3349,22.3185,22.3294,400.0
2011-12-30 13:55:00,40.78,40.78,40.78,40.78,200.0,22.3075,22.3075,22.3075,22.3075,200.0
2011-12-30 14:00:00,40.8,40.82,40.77,40.77,800.0,22.3185,22.3294,22.3021,22.3021,800.0
2011-12-30 14:05:00,40.78,40.8,40.78,40.8,200.0,22.3075,22.3185,22.3075,22.3185,200.0
2011-12-30 14:10:00,40.8,40.85,40.79,40.85,2600.0,22.3185,22.3458,22.313,22.3458,2600.0
2011-12-30 14:15:00,40.85,40.85,40.85,40.85,0.0,22.3458,22.3458,22.3458,22.3458,0.0
2011-12-30 14:20:00,40.85,40.86,40.77,40.77,2400.0,22.3458,22.3513,22.3021,22.3021,2400.0
2011-12-30 14:25:00,40.77,40.81,40.75,40.81,1200.0,22.3021,22.3239,22.2911,22.3239,1200.0
2011-12-30 14:30:00,40.78,40.78,40.78,40.78,100.0,22.3075,22.3075,22.3075,22.3075,100.0
2011-12-30 14:35:00,40.75,40.78,40.75,40.75,900.0,22.2911,22.3075,22.2911,22.2911,900.0
2011-12-30 14:40:00,40.78,40.82,40.76,40.81,2400.0,22.3075,22.3294,22.2966,22.3239,2400.0
2011-12-30 14:45:00,40.82,40.82,40.8,40.8,1100.0,22.3294,22.3294,22.3185,22.3185,1100.0
2011-12-30 14:50:00,40.8,40.82,40.78,40.78,800.0,22.3185,22.3294,22.3075,22.3075,800.0
2011-12-30 14:55:00,40.78,40.79,40.78,40.79,700.0,22.3075,22.313,22.3075,22.313,700.0
2011-12-30 15:00:00,40.83,40.85,40.83,40.83,1000.0,22.3349,22.3458,22.3349,22.3349,1000.0
2011-12-30 15:05:00,40.82,40.82,40.82,40.82,400.0,22.3294,22.3294,22.3294,22.3294,400.0
2011-12-30 15:10:00,40.85,40.85,40.8,40.8,1100.0,22.3458,22.3458,22.3185,22.3185,1100.0
2011-12-30 15:15:00,40.76,40.76,40.76,40.76,600.0,22.2966,22.2966,22.2966,22.2966,600.0
2011-12-30 15:20:00,40.78,40.81,40.75,40.8,2500.0,22.3075,22.3239,22.2911,22.3185,2500.0
2011-12-30 15:25:00,40.79,40.8,40.75,40.77,2000.0,22.313,22.3185,22.2911,22.3021,2000.0
2011-12-30 15:30:00,40.75,40.76,40.75,40.76,1500.0,22.2911,22.2966,22.2911,22.2966,1500.0
2011-12-30 15:35:00,40.75,40.76,40.75,40.76,1600.0,22.2911,22.2966,22.2911,22.2966,1600.0
2011-12-30 15:40:00,40.76,40.76,40.75,40.76,1800.0,22.2966,22.2966,22.2911,22.2966,1800.0
2011-12-30 15:45:00,40.76,40.76,40.75,40.75,3800.0,22.2966,22.2966,22.2911,22.2911,3800.0
2011-12-30 15:50:00,40.76,40.77,40.75,40.77,3700.0,22.2966,22.3021,22.2911,22.3021,3700.0
2011-12-30 15:55:00,40.77,40.77,40.65,40.65,11400.0,22.3021,22.3021,22.2364,22.2364,11400.0
2012-01-03 09:30:00,41.3,41.75,41.28,41.59,12200.0,22.592,22.8381,22.581,22.7506,12200.0
2012-01-03 09:35:00,41.69,41.69,41.09,41.09,9300.0,22.8053,22.8053,22.4771,22.4771,9300.0
2012-01-03 09:40:00,41.09,41.26,41.09,41.26,4500.0,22.4771,22.5701,22.4771,22.5701,4500.0
2012-01-03 09:45:00,41.31,41.49,41.31,41.49,1700.0,22.5974,22.6959,22.5974,22.6959,1700.0
2012-01-03 09:50:00,41.49,41.56,41.49,41.55,2300.0,22.6959,22.7342,22.6959,22.7287,2300.0
2012-01-03 09:55:00,41.55,41.55,41.44,41.44,3000.0,22.7287,22.7287,22.6686,22.6686,3000.0
2012-01-03 10:00:00,41.46,41.46,41.32,41.33,7500.0,22.6795,22.6795,22.6029,22.6084,7500.0
2012-01-03 10:05:00,41.34,41.34,41.14,41.15,4600.0,22.6139,22.6139,22.5045,22.5099,4600.0
2012-01-03 10:10:00,41.16,41.26,41.15,41.23,2100.0,22.5154,22.5701,22.5099,22.5537,2100.0
2012-01-03 10:15:00,41.22,41.3,41.21,41.23,4400.0,22.5482,22.592,22.5427,22.5537,4400.0
2012-01-03 10:20:00,41.3,41.3,41.28,41.29,2400.0,22.592,22.592,22.581,22.5865,2400.0
2012-01-03 10:25:00,41.28,41.28,41.27,41.27,2000.0,22.581,22.581,22.5756,22.5756,2000.0
2012-01-03 10:30:00,41.28,41.29,41.27,41.28,2500.0,22.581,22.5865,22.5756,22.581,2500.0
2012-01-03 10:35:00,41.29,41.29,41.27,41.28,3200.0,22.5865,22.5865,22.5756,22.581,3200.0
2012-01-03 10:40:00,41.27,41.27,41.22,41.26,3000.0,22.5756,22.5756,22.5482,22.5701,3000.0
2012-01-03 10:45:00,41.26,41.26,41.13,41.13,1800.0,22.5701,22.5701,22.499,22.499,1800.0
2012-01-03 10:50:00,41.14,41.17,41.14,41.16,1300.0,22.5045,22.5209,22.5045,22.5154,1300.0
2012-01-03 10:55:00,41.17,41.17,41.08,41.09,5000.0,22.5209,22.5209,22.4716,22.4771,5000.0
2012-01-03 11:00:00,41.08,41.08,40.89,40.89,3700.0,22.4716,22.4716,22.3677,22.3677,3700.0
2012-01-03 11:05:00,40.91,40.91,40.87,40.89,1900.0,22.3786,22.3786,22.3568,22.3677,1900.0
2012-01-03 11:10:00,40.87,40.89,40.74,40.74,6100.0,22.3568,22.3677,22.2856,22.2856,6100.0
2012-01-03 11:15:00,40.74,40.8,40.74,40.8,800.0,22.2856,22.3185,22.2856,22.3185,800.0
2012-01-03 11:20:00,40.8,40.84,40.8,40.84,700.0,22.3185,22.3403,22.3185,22.3403,700.0
2012-01-03 11:25:00,40.84,40.84,40.8,40.8,7900.0,22.3403,22.3403,22.3185,22.3185,7900.0
2012-01-03 11:30:00,40.8,40.8,40.67,40.76,6700.0,22.3185,22.3185,22.2474,22.2966,6700.0
2012-01-03 11:35:00,40.78,40.87,40.78,40.82,3400.0,22.3075,22.3568,22.3075,22.3294,3400.0
2012-01-03 11:40:00,40.8,40.82,40.79,40.81,1500.0,22.3185,22.3294,22.313,22.3239,1500.0
2012-01-03 11:45:00,40.8,40.8,40.69,40.73,4000.0,22.3185,22.3185,22.2583,22.2802,4000.0
2012-01-03 11:50:00,40.74,40.78,40.73,40.78,1300.0,22.2856,22.3075,22.2802,22.3075,1300.0
2012-01-03 11:55:00,40.8,40.82,40.76,40.79,1900.0,22.3185,22.3294,22.2966,22.313,1900.0
2012-01-03 12:00:00,40.78,40.78,40.74,40.74,400.0,22.3075,22.3075,22.2856,22.2856,400.0
2012-01-03 12:05:00,40.77,40.77,40.77,40.77,500.0,22.3021,22.3021,22.3021,22.3021,500.0
2012-01-03 12:10:00,40.77,40.84,40.77,40.84,1200.0,22.3021,22.3403,22.3021,22.3403,1200.0
2012-01-03 12:15:00,40.85,40.85,40.81,40.81,2400.0,22.3458,22.3458,22.3239,22.3239,2400.0
2012-01-03 12:20:00,40.87,40.87,40.83,40.84,3800.0,22.3568,22.3568,22.3349,22.3403,3800.0
2012-01-03 12:25:00,40.84,40.84,40.8,40.8,2900.0,22.3403,22.3403,22.3185,22.3185,2900.0
2012-01-03 12:30:00,40.83,40.86,40.83,40.86,700.0,22.3349,22.3513,22.3349,22.3513,700.0
2012-01-03 12:35:00,40.86,40.89,40.85,40.86,2400.0,22.3513,22.3677,22.3458,22.3513,2400.0
2012-01-03 12:40:00,40.86,40.9,40.86,40.9,300.0,22.3513,22.3732,22.3513,22.3732,300.0
2012-01-03 12:45:00,40.93,40.98,40.93,40.96,2700.0,22.3896,22.4169,22.3896,22.406,2700.0
2012-01-03 12:50:00,40.99,41.03,40.99,41.03,1300.0,22.4224,22.4443,22.4224,22.4443,1300.0
2012-01-03 12:55:00,41.04,41.14,41.04,41.14,1300.0,22.4498,22.5045,22.4498,22.5045,1300.0
2012-01-03 13:00:00,41.13,41.14,41.07,41.08,2400.0,22.499,22.5045,22.4662,22.4716,2400.0
2012-01-03 13:05:00,41.07,41.1,41.05,41.09,800.0,22.4662,22.4826,22.4552,22.4771,800.0
2012-01-03 13:10:00,41.11,41.11,41.06,41.07,400.0,22.488,22.488,22.4607,22.4662,400.0
2012-01-03 13:15:00,41.12,41.12,41.07,41.09,700.0,22.4935,22.4935,22.4662,22.4771,700.0
2012-01-03 13:20:00,41.12,41.12,41.05,41.09,600.0,22.4935,22.4935,22.4552,22.4771,600.0
2012-01-03 13:25:00,41.05,41.1,41.05,41.1,1100.0,22.4552,22.4826,22.4552,22.4826,1100.0
2012-01-03 13:30:00,41.1,41.1,41.06,41.06,500.0,22.4826,22.4826,22.4607,22.4607,500.0
2012-01-03 13:35:00,41.07,41.07,41.06,41.07,300.0,22.4662,22.4662,22.4607,22.4662,300.0
2012-01-03 13:40:00,41.11,41.13,41.08,41.11,700.0,22.488,22.499,22.4716,22.488,700.0
2012-01-03 13:45:00,41.11,41.16,41.1,41.16,600.0,22.488,22.5154,22.4826,22.5154,600.0
2012-01-03 13:50:00,41.18,41.19,41.1,41.1,6900.0,22.5263,22.5318,22.4826,22.4826,6900.0
2012-01-03 13:55:00,41.15,41.15,40.98,40.98,8400.0,22.5099,22.5099,22.4169,22.4169,8400.0
2012-01-03 14:00:00,40.98,41.03,40.98,40.99,700.0,22.4169,22.4443,22.4169,22.4224,700.0
2012-01-03 14:05:00,41.02,41.06,41.01,41.06,500.0,22.4388,22.4607,22.4333,22.4607,500.0
2012-01-03 14:10:00,41.02,41.06,41.02,41.04,1000.0,22.4388,22.4607,22.4388,22.4498,1000.0
2012-01-03 14:15:00,41.04,41.12,41.03,41.12,4400.0,22.4498,22.4935,22.4443,22.4935,4400.0
2012-01-03 14:20:00,41.1,41.11,41.05,41.08,1600.0,22.4826,22.488,22.4552,22.4716,1600.0
2012-01-03 14:25:00,41.04,41.1,41.01,41.01,2400.0,22.4498,22.4826,22.4333,22.4333,2400.0
2012-01-03 14:30:00,41.05,41.06,41.03,41.06,3100.0,22.4552,22.4607,22.4443,22.4607,3100.0
2012-01-03 14:35:00,41.04,41.1,41.03,41.04,3200.0,22.4498,22.4826,22.4443,22.4498,3200.0
2012-01-03 14:40:00,41.06,41.08,40.97,41.01,11400.0,22.4607,22.4716,22.4115,22.4333,11400.0
2012-01-03 14:45:00,41.0,41.0,40.98,41.0,1600.0,22.4279,22.4279,22.4169,22.4279,1600.0
2012-01-03 14:50:00,41.0,41.0,40.99,40.99,1600.0,22.4279,22.4279,22.4224,22.4224,1600.0
2012-01-03 14:55:00,41.0,41.02,40.99,40.99,2400.0,22.4279,22.4388,22.4224,22.4224,2400.0
2012-01-03 15:00:00,41.0,41.02,40.99,41.02,700.0,22.4279,22.4388,22.4224,22.4388,700.0
2012-01-03 15:05:00,41.01,41.08,41.01,41.07,900.0,22.4333,22.4716,22.4333,22.4662,900.0
2012-01-03 15:10:00,41.07,41.12,41.07,41.12,1100.0,22.4662,22.4935,22.4662,22.4935,1100.0
2012-01-03 15:15:00,41.11,41.24,41.11,41.23,2200.0,22.488,22.5592,22.488,22.5537,2200.0
2012-01-03 15:20:00,41.22,41.28,41.21,41.22,2500.0,22.5482,22.581,22.5427,22.5482,2500.0
2012-01-03 15:25:00,41.19,41.22,41.16,41.16,300.0,22.5318,22.5482,22.5154,22.5154,300.0
2012-01-03 15:30:00,41.15,41.17,41.11,41.17,800.0,22.5099,22.5209,22.488,22.5209,800.0
2012-01-03 15:35:00,41.17,41.18,41.08,41.09,6300.0,22.5209,22.5263,22.4716,22.4771,6300.0
2012-01-03 15:40:00,41.08,41.09,41.05,41.07,3100.0,22.4716,22.4771,22.4552,22.4662,3100.0
2012-01-03 15:45:00,41.09,41.09,41.06,41.08,4600.0,22.4771,22.4771,22.4607,22.4716,4600.0
2012-01-03 15:50:00,41.08,41.11,41.0,41.11,3800.0,22.4716,22.488,22.4279,22.488,3800.0
2012-01-03 15:55:00,41.1,41.16,41.1,41.13,8100.0,22.4826,22.5154,22.4826,22.499,8100.0
2012-01-04 09:30:00,41.04,41.04,40.9,40.92,6500.0,22.4498,22.4498,22.3732,22.3841,6500.0
2012-01-04 09:35:00,40.89,40.95,40.76,40.94,2700.0,22.3677,22.4005,22.2966,22.395,2700.0
2012-01-04 09:40:00,40.98,40.99,40.91,40.94,1200.0,22.4169,22.4224,22.3786,22.395,1200.0
2012-01-04 09:45:00,40.95,40.95,40.9,40.9,2200.0,22.4005,22.4005,22.3732,22.3732,2200.0
2012-01-04 09:50:00,40.91,40.92,40.88,40.92,700.0,22.3786,22.3841,22.3622,22.3841,700.0
2012-01-04 09:55:00,40.93,40.98,40.91,40.98,1300.0,22.3896,22.4169,22.3786,22.4169,1300.0
2012-01-04 10:00:00,40.99,41.06,40.97,40.97,4300.0,22.4224,22.4607,22.4115,22.4115,4300.0
2012-01-04 10:05:00,40.99,40.99,40.86,40.91,4000.0,22.4224,22.4224,22.3513,22.3786,4000.0
2012-01-04 10:10:00,40.91,40.91,40.9,40.9,1000.0,22.3786,22.3786,22.3732,22.3732,1000.0
2012-01-04 10:15:00,40.92,40.93,40.9,40.9,1300.0,22.3841,22.3896,22.3732,22.3732,1300.0
2012-01-04 10:20:00,40.89,40.89,40.88,40.88,2300.0,22.3677,22.3677,22.3622,22.3622,2300.0
2012-01-04 10:25:00,40.87,40.87,40.86,40.86,1900.0,22.3568,22.3568,22.3513,22.3513,1900.0
2012-01-04 10:30:00,40.86,40.87,40.76,40.76,4000.0,22.3513,22.3568,22.2966,22.2966,4000.0
2012-01-04 10:35:00,40.77,40.8,40.76,40.8,1700.0,22.3021,22.3185,22.2966,22.3185,1700.0
2012-01-04 10:40:00,40.81,40.84,40.81,40.84,1200.0,22.3239,22.3403,22.3239,22.3403,1200.0
2012-01-04 10:45:00,40.86,40.86,40.76,40.8,3300.0,22.3513,22.3513,22.2966,22.3185,3300.0
2012-01-04 10:50:00,40.79,40.79,40.76,40.77,1700.0,22.313,22.313,22.2966,22.3021,1700.0
2012-01-04 10:55:00,40.76,40.83,40.75,40.8,2400.0,22.2966,22.3349,22.2911,22.3185,2400.0
2012-01-04 11:00:00,40.8,40.83,40.76,40.76,49800.0,22.3185,22.3349,22.2966,22.2966,49800.0
2012-01-04 11:05:00,40.74,40.79,40.58,40.58,3600.0,22.2856,22.313,22.1981,22.1981,3600.0
2012-01-04 11:10:00,40.59,40.61,40.54,40.54,3700.0,22.2036,22.2145,22.1762,22.1762,3700.0
2012-01-04 11:15:00,40.54,40.61,40.52,40.58,3100.0,22.1762,22.2145,22.1653,22.1981,3100.0
2012-01-04 11:20:00,40.58,40.59,40.3,40.3,5000.0,22.1981,22.2036,22.045,22.045,5000.0
2012-01-04 11:25:00,40.26,40.26,40.21,40.21,2500.0,22.0231,22.0231,21.9957,21.9957,2500.0
2012-01-04 11:30:00,40.24,40.24,40.12,40.16,2100.0,22.0121,22.0121,21.9465,21.9684,2100.0
2012-01-04 11:35:00,40.17,40.3,40.05,40.3,3300.0,21.9738,22.045,21.9082,22.045,3300.0
2012-01-04 11:40:00,40.32,40.58,40.32,40.57,4300.0,22.0559,22.1981,22.0559,22.1927,4300.0
2012-01-04 11:45:00,40.59,40.65,40.56,40.65,4200.0,22.2036,22.2364,22.1872,22.2364,4200.0
2012-01-04 11:50:00,40.67,40.74,40.66,40.73,4300.0,22.2474,22.2856,22.2419,22.2802,4300.0
2012-01-04 11:55:00,40.73,40.85,40.73,40.85,5000.0,22.2802,22.3458,22.2802,22.3458,5000.0
2012-01-04 12:00:00,40.82,40.89,40.82,40.82,1100.0,22.3294,22.3677,22.3294,22.3294,1100.0
2012-01-04 12:05:00,40.82,40.86,40.78,40.85,1400.0,22.3294,22.3513,22.3075,22.3458,1400.0
2012-01-04 12:10:00,40.85,40.88,40.85,40.88,2700.0,22.3458,22.3622,22.3458,22.3622,2700.0
2012-01-04 12:15:00,40.88,40.92,40.87,40.9,800.0,22.3622,22.3841,22.3568,22.3732,800.0
2012-01-04 12:20:00,40.89,40.9,40.86,40.88,800.0,22.3677,22.3732,22.3513,22.3622,800.0
2012-01-04 12:25:00,40.87,40.92,40.86,40.86,600.0,22.3568,22.3841,22.3513,22.3513,600.0
2012-01-04 12:30:00,40.86,40.89,40.86,40.88,1200.0,22.3513,22.3677,22.3513,22.3622,1200.0
2012-01-04 12:35:00,40.87,40.88,40.84,40.84,1000.0,22.3568,22.3622,22.3403,22.3403,1000.0
2012-01-04 12:40:00,40.83,40.85,40.8,40.82,1400.0,22.3349,22.3458,22.3185,22.3294,1400.0
2012-01-04 12:45:00,40.83,40.89,40.83,40.88,2600.0,22.3349,22.3677,22.3349,22.3622,2600.0
2012-01-04 12:50:00,40.91,40.92,40.91,40.92,300.0,22.3786,22.3841,22.3786,22.3841,300.0
2012-01-04 12:55:00,40.95,40.96,40.95,40.96,1100.0,22.4005,22.406,22.4005,22.406,1100.0
2012-01-04 13:00:00,40.96,41.01,40.94,40.96,2800.0,22.406,22.4333,22.395,22.406,2800.0
2012-01-04 13:05:00,40.96,40.96,40.92,40.94,1100.0,22.406,22.406,22.3841,22.395,1100.0
2012-01-04 13:10:00,40.94,40.94,40.94,40.94,0.0,22.395,22.395,22.395,22.395,0.0
2012-01-04 13:15:00,40.95,40.95,40.76,40.76,4400.0,22.4005,22.4005,22.2966,22.2966,4400.0
2012-01-04 13:20:00,40.87,40.87,40.8,40.84,4900.0,22.3568,22.3568,22.3185,22.3403,4900.0
2012-01-04 13:25:00,40.77,40.82,40.77,40.82,1200.0,22.3021,22.3294,22.3021,22.3294,1200.0
2012-01-04 13:30:00,40.87,40.88,40.87,40.88,600.0,22.3568,22.3622,22.3568,22.3622,600.0
2012-01-04 13:35:00,40.89,40.91,40.89,40.89,300.0,22.3677,22.3786,22.3677,22.3677,300.0
2012-01-04 13:40:00,40.93,40.94,40.93,40.94,1300.0,22.3896,22.395,22.3896,22.395,1300.0
2012-01-04 13:45:00,40.96,40.98,40.95,40.98,1500.0,22.406,22.4169,22.4005,22.4169,1500.0
2012-01-04 13:50:00,41.0,41.04,41.0,41.03,400.0,22.4279,22.4498,22.4279,22.4443,400.0
2012-01-04 13:55:00,41.06,41.06,41.04,41.04,2000.0,22.4607,22.4607,22.4498,22.4498,2000.0
2012-01-04 14:00:00,41.03,41.04,40.97,40.97,1000.0,22.4443,22.4498,22.4115,22.4115,1000.0
2012-01-04 14:05:00,40.97,40.97,40.94,40.94,500.0,22.4115,22.4115,22.395,22.395,500.0
2012-01-04 14:10:00,40.94,40.94,40.86,40.92,1400.0,22.395,22.395,22.3513,22.3841,1400.0
2012-01-04 14:15:00,40.93,40.96,40.93,40.95,1000.0,22.3896,22.406,22.3896,22.4005,1000.0
2012-01-04 14:20:00,40.99,40.99,40.93,40.93,1500.0,22.4224,22.4224,22.3896,22.3896,1500.0
2012-01-04 14:25:00,40.88,40.93,40.87,40.91,1100.0,22.3622,22.3896,22.3568,22.3786,1100.0
2012-01-04 14:30:00,40.96,40.99,40.96,40.99,200.0,22.406,22.4224,22.406,22.4224,200.0
2012-01-04 14:35:00,40.98,40.99,40.98,40.99,500.0,22.4169,22.4224,22.4169,22.4224,500.0
2012-01-04 14:40:00,41.0,41.0,40.99,41.0,2400.0,22.4279,22.4279,22.4224,22.4279,2400.0
2012-01-04 14:45:00,41.04,41.04,40.99,40.99,500.0,22.4498,22.4498,22.4224,22.4224,500.0
2012-01-04 14:50:00,40.97,41.03,40.97,40.99,700.0,22.4115,22.4443,22.4115,22.4224,700.0
2012-01-04 14:55:00,41.04,41.04,41.04,41.04,900.0,22.4498,22.4498,22.4498,22.4498,900.0
2012-01-04 15:00:00,41.03,41.03,40.99,40.99,1000.0,22.4443,22.4443,22.4224,22.4224,1000.0
2012-01-04 15:05:00,40.93,40.98,40.93,40.97,2400.0,22.3896,22.4169,22.3896,22.4115,2400.0
2012-01-04 15:10:00,40.98,41.03,40.96,40.99,4400.0,22.4169,22.4443,22.406,22.4224,4400.0
2012-01-04 15:15:00,40.99,41.0,40.96,40.97,2400.0,22.4224,22.4279,22.406,22.4115,2400.0
2012-01-04 15:20:00,40.95,40.95,40.87,40.9,1400.0,22.4005,22.4005,22.3568,22.3732,1400.0
2012-01-04 15:25:00,40.9,40.98,40.9,40.98,2000.0,22.3732,22.4169,22.3732,22.4169,2000.0
2012-01-04 15:30:00,40.98,41.07,40.98,41.06,2700.0,22.4169,22.4662,22.4169,22.4607,2700.0
2012-01-04 15:35:00,41.03,41.04,41.01,41.03,700.0,22.4443,22.4498,22.4333,22.4443,700.0
2012-01-04 15:40:00,41.01,41.04,41.01,41.03,2200.0,22.4333,22.4498,22.4333,22.4443,2200.0
2012-01-04 15:45:00,41.02,41.03,40.91,40.94,3900.0,22.4388,22.4443,22.3786,22.395,3900.0
2012-01-04 15:50:00,40.93,40.98,40.93,40.98,4100.0,22.3896,22.4169,22.3896,22.4169,4100.0
2012-01-04 15:55:00,40.98,41.01,40.86,41.0,32500.0,22.4169,22.4333,22.3513,22.4279,32500.0
2012-01-05 09:30:00,40.92,41.01,40.87,40.87,2400.0,22.3841,22.4333,22.3568,22.3568,2400.0
2012-01-05 09:35:00,40.84,40.9,40.77,40.81,1000.0,22.3403,22.3732,22.3021,22.3239,1000.0
2012-01-05 09:40:00,40.83,40.83,40.75,40.75,700.0,22.3349,22.3349,22.2911,22.2911,700.0
2012-01-05 09:45:00,40.73,41.02,40.73,41.02,2100.0,22.2802,22.4388,22.2802,22.4388,2100.0
2012-01-05 09:50:00,40.99,41.0,40.71,40.82,10600.0,22.4224,22.4279,22.2692,22.3294,10600.0
2012-01-05 09:55:00,40.83,40.87,40.74,40.81,2800.0,22.3349,22.3568,22.2856,22.3239,2800.0
2012-01-05 10:00:00,40.84,40.84,40.65,40.77,12700.0,22.3403,22.3403,22.2364,22.3021,12700.0
2012-01-05 10:05:00,40.78,40.84,40.73,40.84,1900.0,22.3075,22.3403,22.2802,22.3403,1900.0
2012-01-05 10:10:00,40.79,40.87,40.79,40.83,800.0,22.313,22.3568,22.313,22.3349,800.0
2012-01-05 10:15:00,40.95,41.0,40.95,41.0,200.0,22.4005,22.4279,22.4005,22.4279,200.0
2012-01-05 10:20:00,41.0,41.0,40.96,40.96,1800.0,22.4279,22.4279,22.406,22.406,1800.0
2012-01-05 10:25:00,40.98,40.99,40.97,40.97,1000.0,22.4169,22.4224,22.4115,22.4115,1000.0
2012-01-05 10:30:00,41.0,41.01,40.98,41.01,1500.0,22.4279,22.4333,22.4169,22.4333,1500.0
2012-01-05 10:35:00,40.99,41.0,40.96,41.0,3000.0,22.4224,22.4279,22.406,22.4279,3000.0
2012-01-05 10:40:00,41.02,41.05,41.02,41.02,1700.0,22.4388,22.4552,22.4388,22.4388,1700.0
2012-01-05 10:45:00,41.02,41.02,41.02,41.02,200.0,22.4388,22.4388,22.4388,22.4388,200.0
2012-01-05 10:50:00,40.98,41.0,40.96,40.98,1800.0,22.4169,22.4279,22.406,22.4169,1800.0
2012-01-05 10:55:00,40.96,40.99,40.9,40.98,9500.0,22.406,22.4224,22.3732,22.4169,9500.0
2012-01-05 11:00:00,40.98,41.0,40.98,41.0,900.0,22.4169,22.4279,22.4169,22.4279,900.0
2012-01-05 11:05:00,41.04,41.11,41.0,41.02,9800.0,22.4498,22.488,22.4279,22.4388,9800.0
2012-01-05 11:10:00,41.0,41.01,40.92,41.01,10700.0,22.4279,22.4333,22.3841,22.4333,10700.0
2012-01-05 11:15:00,41.0,41.0,40.94,40.95,8000.0,22.4279,22.4279,22.395,22.4005,8000.0
2012-01-05 11:20:00,40.97,41.09,40.97,41.05,1900.0,22.4115,22.4771,22.4115,22.4552,1900.0
2012-01-05 11:25:00,41.09,41.23,40.9,40.94,9900.0,22.4771,22.5537,22.3732,22.395,9900.0
2012-01-05 11:30:00,41.05,41.05,40.89,40.89,3100.0,22.4552,22.4552,22.3677,22.3677,3100.0
2012-01-05 11:35:00,40.97,41.07,40.97,41.07,1900.0,22.4115,22.4662,22.4115,22.4662,1900.0
2012-01-05 11:40:00,41.09,41.09,41.09,41.09,100.0,22.4771,22.4771,22.4771,22.4771,100.0
2012-01-05 11:45:00,41.08,41.08,41.06,41.08,2200.0,22.4716,22.4716,22.4607,22.4716,2200.0
2012-01-05 11:50:00,41.09,41.1,41.09,41.1,500.0,22.4771,22.4826,22.4771,22.4826,500.0
2012-01-05 11:55:00,41.09,41.1,41.08,41.09,4000.0,22.4771,22.4826,22.4716,22.4771,4000.0
2012-01-05 12:00:00,41.09,41.13,41.09,41.13,1400.0,22.4771,22.499,22.4771,22.499,1400.0
2012-01-05 12:05:00,41.15,41.15,41.15,41.15,600.0,22.5099,22.5099,22.5099,22.5099,600.0
2012-01-05 12:10:00,41.18,41.22,41.18,41.22,500.0,22.5263,22.5482,22.5263,22.5482,500.0
2012-01-05 12:15:00,41.2,41.22,41.2,41.2,1200.0,22.5373,22.5482,22.5373,22.5373,1200.0
2012-01-05 12:20:00,41.2,41.2,41.03,41.06,1500.0,22.5373,22.5373,22.4443,22.4607,1500.0
2012-01-05 12:25:00,41.11,41.2,41.11,41.14,2500.0,22.488,22.5373,22.488,22.5045,2500.0
2012-01-05 12:30:00,41.13,41.15,41.13,41.15,300.0,22.499,22.5099,22.499,22.5099,300.0
2012-01-05 12:35:00,41.17,41.17,41.17,41.17,600.0,22.5209,22.5209,22.5209,22.5209,600.0
2012-01-05 12:40:00,41.16,41.2,41.15,41.2,900.0,22.5154,22.5373,22.5099,22.5373,900.0
2012-01-05 12:45:00,41.18,41.18,41.12,41.17,2000.0,22.5263,22.5263,22.4935,22.5209,2000.0
2012-01-05 12:50:00,41.17,41.22,41.16,41.21,1200.0,22.5209,22.5482,22.5154,22.5427,1200.0
2012-01-05 12:55:00,41.22,41.22,41.2,41.2,2800.0,22.5482,22.5482,22.5373,22.5373,2800.0
2012-01-05 13:00:00,41.21,41.22,41.21,41.22,2500.0,22.5427,22.5482,22.5427,22.5482,2500.0
2012-01-05 13:05:00,41.26,41.26,41.24,41.25,1500.0,22.5701,22.5701,22.5592,22.5646,1500.0
2012-01-05 13:10:00,41.26,41.26,41.24,41.26,1500.0,22.5701,22.5701,22.5592,22.5701,1500.0
2012-01-05 13:15:00,41.26,41.26,41.12,41.14,6200.0,22.5701,22.5701,22.4935,22.5045,6200.0
2012-01-05 13:20:00,41.15,41.15,41.13,41.15,3500.0,22.5099,22.5099,22.499,22.5099,3500.0
2012-01-05 13:25:00,41.15,41.15,41.15,41.15,5200.0,22.5099,22.5099,22.5099,22.5099,5200.0
2012-01-05 13:30:00,41.15,41.15,41.15,41.15,6200.0,22.5099,22.5099,22.5099,22.5099,6200.0
2012-01-05 13:35:00,41.15,41.15,41.15,41.15,800.0,22.5099,22.5099,22.5099,22.5099,800.0
2012-01-05 13:40:00,41.15,41.15,41.15,41.15,4900.0,22.5099,22.5099,22.5099,22.5099,4900.0
2012-01-05 13:45:00,41.15,41.15,40.98,41.04,5800.0,22.5099,22.5099,22.4169,22.4498,5800.0
2012-01-05 13:50:00,41.04,41.1,41.04,41.09,2100.0,22.4498,22.4826,22.4498,22.4771,2100.0
2012-01-05 13:55:00,41.08,41.09,41.0,41.0,1600.0,22.4716,22.4771,22.4279,22.4279,1600.0
2012-01-05 14:00:00,40.96,41.0,40.83,40.83,3300.0,22.406,22.4279,22.3349,22.3349,3300.0
2012-01-05 14:05:00,40.87,40.9,40.87,40.89,6000.0,22.3568,22.3732,22.3568,22.3677,6000.0
2012-01-05 14:10:00,40.89,40.89,40.81,40.82,4400.0,22.3677,22.3677,22.3239,22.3294,4400.0
2012-01-05 14:15:00,40.8,40.86,40.8,40.85,1000.0,22.3185,22.3513,22.3185,22.3458,1000.0
2012-01-05 14:20:00,40.88,40.94,40.88,40.94,1600.0,22.3622,22.395,22.3622,22.395,1600.0
2012-01-05 14:25:00,40.94,40.94,40.79,40.79,4000.0,22.395,22.395,22.313,22.313,4000.0
2012-01-05 14:30:00,40.8,40.87,40.8,40.87,500.0,22.3185,22.3568,22.3185,22.3568,500.0
2012-01-05 14:35:00,40.9,40.9,40.79,40.8,2700.0,22.3732,22.3732,22.313,22.3185,2700.0
2012-01-05 14:40:00,40.83,40.84,40.8,40.8,2000.0,22.3349,22.3403,22.3185,22.3185,2000.0
2012-01-05 14:45:00,40.83,40.83,40.8,40.83,500.0,22.3349,22.3349,22.3185,22.3349,500.0
2012-01-05 14:50:00,40.84,40.91,40.83,40.83,2400.0,22.3403,22.3786,22.3349,22.3349,2400.0
2012-01-05 14:55:00,40.87,40.87,40.78,40.78,2900.0,22.3568,22.3568,22.3075,22.3075,2900.0
2012-01-05 15:00:00,40.79,40.79,40.62,40.74,10300.0,22.313,22.313,22.22,22.2856,10300.0
2012-01-05 15:05:00,40.68,40.73,40.65,40.73,1400.0,22.2528,22.2802,22.2364,22.2802,1400.0
2012-01-05 15:10:00,40.73,40.73,40.63,40.65,1900.0,22.2802,22.2802,22.2255,22.2364,1900.0
2012-01-05 15:15:00,40.66,40.79,40.66,40.79,1100.0,22.2419,22.313,22.2419,22.313,1100.0
2012-01-05 15:20:00,40.81,40.84,40.81,40.84,200.0,22.3239,22.3403,22.3239,22.3403,200.0
2012-01-05 15:25:00,40.88,40.99,40.88,40.97,2500.0,22.3622,22.4224,22.3622,22.4115,2500.0
2012-01-05 15:30:00,40.99,41.13,40.99,41.13,3700.0,22.4224,22.499,22.4224,22.499,3700.0
2012-01-05 15:35:00,41.13,41.17,41.05,41.1,4100.0,22.499,22.5209,22.4552,22.4826,4100.0
2012-01-05 15:40:00,41.13,41.15,41.11,41.13,2600.0,22.499,22.5099,22.488,22.499,2600.0
2012-01-05 15:45:00,41.14,41.15,41.06,41.07,6200.0,22.5045,22.5099,22.4607,22.4662,6200.0
2012-01-05 15:50:00,41.09,41.1,41.07,41.1,8100.0,22.4771,22.4826,22.4662,22.4826,8100.0
2012-01-05 15:55:00,41.1,41.16,41.09,41.1,10600.0,22.4826,22.5154,22.4771,22.4826,10600.0
2012-01-06 09:30:00,41.31,41.31,41.16,41.24,6700.0,22.5974,22.5974,22.5154,22.5592,6700.0
2012-01-06 09:35:00,41.25,41.25,41.05,41.2,3400.0,22.5646,22.5646,22.4552,22.5373,3400.0
2012-01-06 09:40:00,41.11,41.2,41.11,41.18,1100.0,22.488,22.5373,22.488,22.5263,1100.0
2012-01-06 09:45:00,41.21,41.24,41.14,41.19,2600.0,22.5427,22.5592,22.5045,22.5318,2600.0
2012-01-06 09:50:00,41.14,41.2,41.11,41.17,1700.0,22.5045,22.5373,22.488,22.5209,1700.0
2012-01-06 09:55:00,41.18,41.22,41.13,41.13,2600.0,22.5263,22.5482,22.499,22.499,2600.0
2012-01-06 10:00:00,41.12,41.19,41.12,41.19,900.0,22.4935,22.5318,22.4935,22.5318,900.0
2012-01-06 10:05:00,41.21,41.25,41.21,41.25,2300.0,22.5427,22.5646,22.5427,22.5646,2300.0
2012-01-06 10:10:00,41.25,41.25,41.24,41.25,1800.0,22.5646,22.5646,22.5592,22.5646,1800.0
2012-01-06 10:15:00,41.24,41.25,41.13,41.13,4100.0,22.5592,22.5646,22.499,22.499,4100.0
2012-01-06 10:20:00,41.11,41.11,41.0,41.05,2500.0,22.488,22.488,22.4279,22.4552,2500.0
2012-01-06 10:25:00,41.13,41.14,41.13,41.13,700.0,22.499,22.5045,22.499,22.499,700.0
2012-01-06 10:30:00,41.12,41.12,41.0,41.0,5200.0,22.4935,22.4935,22.4279,22.4279,5200.0
2012-01-06 10:35:00,41.03,41.03,40.99,41.01,4000.0,22.4443,22.4443,22.4224,22.4333,4000.0
2012-01-06 10:40:00,41.01,41.03,41.01,41.03,500.0,22.4333,22.4443,22.4333,22.4443,500.0
2012-01-06 10:45:00,41.11,41.2,41.11,41.2,500.0,22.488,22.5373,22.488,22.5373,500.0
2012-01-06 10:50:00,41.24,41.25,41.19,41.19,2700.0,22.5592,22.5646,22.5318,22.5318,2700.0
2012-01-06 10:55:00,41.2,41.2,41.08,41.08,4300.0,22.5373,22.5373,22.4716,22.4716,4300.0
2012-01-06 11:00:00,41.08,41.15,41.0,41.06,4900.0,22.4716,22.5099,22.4279,22.4607,4900.0
2012-01-06 11:05:00,41.01,41.18,41.01,41.05,2600.0,22.4333,22.5263,22.4333,22.4552,2600.0
2012-01-06 11:10:00,41.04,41.04,40.92,40.97,6900.0,22.4498,22.4498,22.3841,22.4115,6900.0
2012-01-06 11:15:00,40.97,41.0,40.97,40.99,2400.0,22.4115,22.4279,22.4115,22.4224,2400.0
2012-01-06 11:20:00,40.99,40.99,40.94,40.97,2000.0,22.4224,22.4224,22.395,22.4115,2000.0
2012-01-06 11:25:00,40.97,40.99,40.97,40.98,1900.0,22.4115,22.4224,22.4115,22.4169,1900.0
2012-01-06 11:30:00,41.0,41.0,41.0,41.0,3100.0,22.4279,22.4279,22.4279,22.4279,3100.0
2012-01-06 11:35:00,41.0,41.05,41.0,41.0,3500.0,22.4279,22.4552,22.4279,22.4279,3500.0
2012-01-06 11:40:00,41.03,41.04,40.99,40.99,1800.0,22.4443,22.4498,22.4224,22.4224,1800.0
2012-01-06 11:45:00,41.01,41.03,40.9,40.9,2600.0,22.4333,22.4443,22.3732,22.3732,2600.0
2012-01-06 11:50:00,40.91,40.95,40.9,40.93,2000.0,22.3786,22.4005,22.3732,22.3896,2000.0
2012-01-06 11:55:00,40.95,40.97,40.95,40.97,300.0,22.4005,22.4115,22.4005,22.4115,300.0
2012-01-06 12:00:00,41.01,41.01,40.96,40.96,1200.0,22.4333,22.4333,22.406,22.406,1200.0
2012-01-06 12:05:00,40.99,40.99,40.95,40.98,1900.0,22.4224,22.4224,22.4005,22.4169,1900.0
2012-01-06 12:10:00,40.97,41.0,40.95,40.98,1100.0,22.4115,22.4279,22.4005,22.4169,1100.0
2012-01-06 12:15:00,41.0,41.03,40.92,40.95,9500.0,22.4279,22.4443,22.3841,22.4005,9500.0
2012-01-06 12:20:00,40.99,40.99,40.95,40.95,800.0,22.4224,22.4224,22.4005,22.4005,800.0
2012-01-06 12:25:00,40.98,41.0,40.94,41.0,1500.0,22.4169,22.4279,22.395,22.4279,1500.0
2012-01-06 12:30:00,41.0,41.0,41.0,41.0,1000.0,22.4279,22.4279,22.4279,22.4279,1000.0
2012-01-06 12:35:00,41.0,41.0,40.98,40.99,1000.0,22.4279,22.4279,22.4169,22.4224,1000.0
2012-01-06 12:40:00,40.96,40.96,40.86,40.9,3500.0,22.406,22.406,22.3513,22.3732,3500.0
2012-01-06 12:45:00,40.83,40.83,40.74,40.75,1200.0,22.3349,22.3349,22.2856,22.2911,1200.0
2012-01-06 12:50:00,40.81,40.81,40.74,40.79,2000.0,22.3239,22.3239,22.2856,22.313,2000.0
2012-01-06 12:55:00,40.8,40.8,40.68,40.77,3500.0,22.3185,22.3185,22.2528,22.3021,3500.0
2012-01-06 13:00:00,40.78,40.8,40.78,40.8,200.0,22.3075,22.3185,22.3075,22.3185,200.0
2012-01-06 13:05:00,40.8,40.92,40.8,40.92,1100.0,22.3185,22.3841,22.3185,22.3841,1100.0
2012-01-06 13:10:00,40.92,40.97,40.92,40.93,1200.0,22.3841,22.4115,22.3841,22.3896,1200.0
2012-01-06 13:15:00,40.96,41.0,40.95,40.96,900.0,22.406,22.4279,22.4005,22.406,900.0
2012-01-06 13:20:00,40.97,40.99,40.95,40.97,500.0,22.4115,22.4224,22.4005,22.4115,500.0
2012-01-06 13:25:00,41.0,41.0,40.97,41.0,700.0,22.4279,22.4279,22.4115,22.4279,700.0
2012-01-06 13:30:00,41.0,41.0,40.91,40.91,2300.0,22.4279,22.4279,22.3786,22.3786,2300.0
2012-01-06 13:35:00,40.93,40.94,40.92,40.94,1000.0,22.3896,22.395,22.3841,22.395,1000.0
2012-01-06 13:40:00,41.0,41.0,40.97,40.99,1200.0,22.4279,22.4279,22.4115,22.4224,1200.0
2012-01-06 13:45:00,40.98,40.98,40.88,40.9,2400.0,22.4169,22.4169,22.3622,22.3732,2400.0
2012-01-06 13:50:00,40.88,40.94,40.88,40.93,500.0,22.3622,22.395,22.3622,22.3896,500.0
2012-01-06 13:55:00,41.0,41.0,40.93,40.96,4000.0,22.4279,22.4279,22.3896,22.406,4000.0
2012-01-06 14:00:00,40.97,40.99,40.97,40.98,1100.0,22.4115,22.4224,22.4115,22.4169,1100.0
2012-01-06 14:05:00,40.99,41.0,40.99,41.0,1400.0,22.4224,22.4279,22.4224,22.4279,1400.0
2012-01-06 14:10:00,40.99,41.0,40.82,40.92,3600.0,22.4224,22.4279,22.3294,22.3841,3600.0
2012-01-06 14:15:00,40.91,40.96,40.91,40.96,400.0,22.3786,22.406,22.3786,22.406,400.0
2012-01-06 14:20:00,40.93,41.0,40.93,41.0,1400.0,22.3896,22.4279,22.3896,22.4279,1400.0
2012-01-06 14:25:00,41.01,41.01,40.9,40.9,2700.0,22.4333,22.4333,22.3732,22.3732,2700.0
2012-01-06 14:30:00,40.96,41.0,40.96,40.99,600.0,22.406,22.4279,22.406,22.4224,600.0
2012-01-06 14:35:00,40.99,41.0,40.92,40.97,2200.0,22.4224,22.4279,22.3841,22.4115,2200.0
2012-01-06 14:40:00,40.98,40.99,40.96,40.97,900.0,22.4169,22.4224,22.406,22.4115,900.0
2012-01-06 14:45:00,40.97,40.97,40.93,40.96,400.0,22.4115,22.4115,22.3896,22.406,400.0
2012-01-06 14:50:00,40.96,40.96,40.96,40.96,400.0,22.406,22.406,22.406,22.406,400.0
2012-01-06 14:55:00,40.96,40.97,40.95,40.95,1300.0,22.406,22.4115,22.4005,22.4005,1300.0
2012-01-06 15:00:00,40.91,40.94,40.91,40.92,900.0,22.3786,22.395,22.3786,22.3841,900.0
2012-01-06 15:05:00,40.93,40.94,40.86,40.86,3400.0,22.3896,22.395,22.3513,22.3513,3400.0
2012-01-06 15:10:00,40.88,40.88,40.83,40.85,600.0,22.3622,22.3622,22.3349,22.3458,600.0
2012-01-06 15:15:00,40.87,40.91,40.76,40.78,3300.0,22.3568,22.3786,22.2966,22.3075,3300.0
2012-01-06 15:20:00,40.83,40.93,40.83,40.93,1300.0,22.3349,22.3896,22.3349,22.3896,1300.0
2012-01-06 15:25:00,40.91,40.93,40.89,40.89,1700.0,22.3786,22.3896,22.3677,22.3677,1700.0
2012-01-06 15:30:00,40.9,40.9,40.89,40.9,4600.0,22.3732,22.3732,22.3677,22.3732,4600.0
2012-01-06 15:35:00,40.9,40.95,40.9,40.92,4000.0,22.3732,22.4005,22.3732,22.3841,4000.0
2012-01-06 15:40:00,40.87,40.91,40.87,40.9,3600.0,22.3568,22.3786,22.3568,22.3732,3600.0
2012-01-06 15:45:00,40.9,40.93,40.88,40.91,4300.0,22.3732,22.3896,22.3622,22.3786,4300.0
2012-01-06 15:50:00,40.89,40.89,40.79,40.82,5200.0,22.3677,22.3677,22.313,22.3294,5200.0
2012-01-06 15:55:00,40.82,40.85,40.7,40.77,6900.0,22.3294,22.3458,22.2638,22.3021,6900.0
2012-01-09 09:30:00,40.42,40.42,39.65,39.8,17100.0,22.1106,22.1106,21.6894,21.7714,17100.0
2012-01-09 09:35:00,39.79,39.81,39.4,39.4,31400.0,21.766,21.7769,21.5526,21.5526,31400.0
2012-01-09 09:40:00,39.43,39.46,38.75,38.75,39400.0,21.569,21.5855,21.1971,21.1971,39400.0
2012-01-09 09:45:00,38.72,39.2,38.7,39.2,12900.0,21.1807,21.4432,21.1697,21.4432,12900.0
2012-01-09 09:50:00,39.21,39.64,39.21,39.5,13400.0,21.4487,21.6839,21.4487,21.6073,13400.0
2012-01-09 09:55:00,39.5,39.55,39.44,39.44,5600.0,21.6073,21.6347,21.5745,21.5745,5600.0
2012-01-09 10:00:00,39.45,39.75,39.45,39.75,28200.0,21.58,21.7441,21.58,21.7441,28200.0
2012-01-09 10:05:00,39.72,39.78,39.59,39.59,3100.0,21.7277,21.7605,21.6566,21.6566,3100.0
2012-01-09 10:10:00,39.64,39.99,39.64,39.96,1900.0,21.6839,21.8754,21.6839,21.859,1900.0
2012-01-09 10:15:00,40.0,40.04,39.93,39.98,14400.0,21.8808,21.9027,21.8426,21.8699,14400.0
2012-01-09 10:20:00,40.01,40.25,40.0,40.21,7000.0,21.8863,22.0176,21.8808,21.9957,7000.0
2012-01-09 10:25:00,40.22,40.31,40.1,40.1,3700.0,22.0012,22.0504,21.9356,21.9356,3700.0
2012-01-09 10:30:00,40.12,40.14,39.9,39.9,4200.0,21.9465,21.9574,21.8261,21.8261,4200.0
2012-01-09 10:35:00,39.82,40.04,39.81,39.99,2700.0,21.7824,21.9027,21.7769,21.8754,2700.0
2012-01-09 10:40:00,39.97,39.97,39.67,39.67,3500.0,21.8644,21.8644,21.7003,21.7003,3500.0
2012-01-09 10:45:00,39.68,39.77,39.62,39.62,3100.0,21.7058,21.755,21.673,21.673,3100.0
2012-01-09 10:50:00,39.57,39.6,39.5,39.6,3800.0,21.6456,21.662,21.6073,21.662,3800.0
2012-01-09 10:55:00,39.61,39.67,39.61,39.66,2400.0,21.6675,21.7003,21.6675,21.6949,2400.0
2012-01-09 11:00:00,39.61,39.61,39.54,39.54,1600.0,21.6675,21.6675,21.6292,21.6292,1600.0
2012-01-09 11:05:00,39.54,39.55,39.43,39.44,2400.0,21.6292,21.6347,21.569,21.5745,2400.0
2012-01-09 11:10:00,39.42,39.6,39.42,39.5,10100.0,21.5636,21.662,21.5636,21.6073,10100.0
2012-01-09 11:15:00,39.51,39.61,39.5,39.5,7200.0,21.6128,21.6675,21.6073,21.6073,7200.0
2012-01-09 11:20:00,39.45,39.45,39.44,39.45,500.0,21.58,21.58,21.5745,21.58,500.0
2012-01-09 11:25:00,39.43,39.46,39.41,39.41,2300.0,21.569,21.5855,21.5581,21.5581,2300.0
2012-01-09 11:30:00,39.4,39.51,39.38,39.5,2400.0,21.5526,21.6128,21.5417,21.6073,2400.0
2012-01-09 11:35:00,39.53,39.58,39.51,39.58,900.0,21.6237,21.6511,21.6128,21.6511,900.0
2012-01-09 11:40:00,39.6,39.75,39.59,39.75,3100.0,21.662,21.7441,21.6566,21.7441,3100.0
2012-01-09 11:45:00,39.76,39.8,39.71,39.76,4100.0,21.7496,21.7714,21.7222,21.7496,4100.0
2012-01-09 11:50:00,39.77,39.77,39.63,39.64,3300.0,21.755,21.755,21.6785,21.6839,3300.0
2012-01-09 11:55:00,39.62,39.64,39.62,39.62,5800.0,21.673,21.6839,21.673,21.673,5800.0
2012-01-09 12:00:00,39.63,39.63,39.52,39.52,1800.0,21.6785,21.6785,21.6183,21.6183,1800.0
2012-01-09 12:05:00,39.52,39.52,39.51,39.52,600.0,21.6183,21.6183,21.6128,21.6183,600.0
2012-01-09 12:10:00,39.55,39.58,39.52,39.57,20700.0,21.6347,21.6511,21.6183,21.6456,20700.0
2012-01-09 12:15:00,39.57,39.63,39.53,39.63,700.0,21.6456,21.6785,21.6237,21.6785,700.0
2012-01-09 12:20:00,39.58,39.61,39.58,39.6,2400.0,21.6511,21.6675,21.6511,21.662,2400.0
2012-01-09 12:25:00,39.59,39.59,39.58,39.59,1000.0,21.6566,21.6566,21.6511,21.6566,1000.0
2012-01-09 12:30:00,39.59,39.67,39.59,39.63,2200.0,21.6566,21.7003,21.6566,21.6785,2200.0
2012-01-09 12:35:00,39.62,39.63,39.59,39.63,1400.0,21.673,21.6785,21.6566,21.6785,1400.0
2012-01-09 12:40:00,39.63,39.63,39.58,39.58,1700.0,21.6785,21.6785,21.6511,21.6511,1700.0
2012-01-09 12:45:00,39.58,39.58,39.53,39.54,7100.0,21.6511,21.6511,21.6237,21.6292,7100.0
2012-01-09 12:50:00,39.54,39.76,39.54,39.73,7000.0,21.6292,21.7496,21.6292,21.7332,7000.0
2012-01-09 12:55:00,39.73,39.74,39.73,39.74,900.0,21.7332,21.7386,21.7332,21.7386,900.0
2012-01-09 13:00:00,39.74,39.86,39.74,39.76,5300.0,21.7386,21.8043,21.7386,21.7496,5300.0
2012-01-09 13:05:00,39.76,39.77,39.74,39.75,1900.0,21.7496,21.755,21.7386,21.7441,1900.0
2012-01-09 13:10:00,39.75,39.76,39.74,39.74,900.0,21.7441,21.7496,21.7386,21.7386,900.0
2012-01-09 13:15:00,39.75,39.9,39.75,39.89,8000.0,21.7441,21.8261,21.7441,21.8207,8000.0
2012-01-09 13:20:00,39.86,39.86,39.68,39.68,4000.0,21.8043,21.8043,21.7058,21.7058,4000.0
2012-01-09 13:25:00,39.66,39.66,39.6,39.6,1200.0,21.6949,21.6949,21.662,21.662,1200.0
2012-01-09 13:30:00,39.59,39.71,39.59,39.71,3500.0,21.6566,21.7222,21.6566,21.7222,3500.0
2012-01-09 13:35:00,39.73,39.75,39.7,39.75,1500.0,21.7332,21.7441,21.7167,21.7441,1500.0
2012-01-09 13:40:00,39.76,39.79,39.7,39.73,3200.0,21.7496,21.766,21.7167,21.7332,3200.0
2012-01-09 13:45:00,39.73,39.75,39.7,39.7,300.0,21.7332,21.7441,21.7167,21.7167,300.0
2012-01-09 13:50:00,39.71,39.75,39.71,39.72,1800.0,21.7222,21.7441,21.7222,21.7277,1800.0
2012-01-09 13:55:00,39.73,39.75,39.73,39.74,1900.0,21.7332,21.7441,21.7332,21.7386,1900.0
2012-01-09 14:00:00,39.73,39.8,39.73,39.77,4500.0,21.7332,21.7714,21.7332,21.755,4500.0
2012-01-09 14:05:00,39.77,39.82,39.76,39.82,2000.0,21.755,21.7824,21.7496,21.7824,2000.0
2012-01-09 14:10:00,39.82,39.83,39.79,39.82,900.0,21.7824,21.7879,21.766,21.7824,900.0
2012-01-09 14:15:00,39.82,39.82,39.77,39.77,4900.0,21.7824,21.7824,21.755,21.755,4900.0
2012-01-09 14:20:00,39.78,39.81,39.78,39.79,1700.0,21.7605,21.7769,21.7605,21.766,1700.0
2012-01-09 14:25:00,39.82,39.83,39.79,39.82,1200.0,21.7824,21.7879,21.766,21.7824,1200.0
2012-01-09 14:30:00,39.86,39.91,39.84,39.87,6200.0,21.8043,21.8316,21.7933,21.8097,6200.0
2012-01-09 14:35:00,39.87,39.87,39.71,39.71,7500.0,21.8097,21.8097,21.7222,21.7222,7500.0
2012-01-09 14:40:00,39.69,39.69,39.63,39.64,1400.0,21.7113,21.7113,21.6785,21.6839,1400.0
2012-01-09 14:45:00,39.65,39.66,39.6,39.62,2500.0,21.6894,21.6949,21.662,21.673,2500.0
2012-01-09 14:50:00,39.66,39.7,39.64,39.64,2000.0,21.6949,21.7167,21.6839,21.6839,2000.0
2012-01-09 14:55:00,39.61,39.61,39.56,39.56,3300.0,21.6675,21.6675,21.6402,21.6402,3300.0
2012-01-09 15:00:00,39.56,39.67,39.56,39.67,2100.0,21.6402,21.7003,21.6402,21.7003,2100.0
2012-01-09 15:05:00,39.7,39.73,39.7,39.72,1600.0,21.7167,21.7332,21.7167,21.7277,1600.0
2012-01-09 15:10:00,39.71,39.72,39.68,39.68,2200.0,21.7222,21.7277,21.7058,21.7058,2200.0
2012-01-09 15:15:00,39.68,39.75,39.68,39.75,1700.0,21.7058,21.7441,21.7058,21.7441,1700.0
2012-01-09 15:20:00,39.77,39.8,39.75,39.75,4600.0,21.755,21.7714,21.7441,21.7441,4600.0
2012-01-09 15:25:00,39.76,39.77,39.74,39.75,2200.0,21.7496,21.755,21.7386,21.7441,2200.0
2012-01-09 15:30:00,39.72,39.73,39.72,39.73,500.0,21.7277,21.7332,21.7277,21.7332,500.0
2012-01-09 15:35:00,39.76,39.81,39.74,39.81,4500.0,21.7496,21.7769,21.7386,21.7769,4500.0
2012-01-09 15:40:00,39.81,39.93,39.79,39.8,6200.0,21.7769,21.8426,21.766,21.7714,6200.0
2012-01-09 15:45:00,39.83,39.89,39.76,39.77,6800.0,21.7879,21.8207,21.7496,21.755,6800.0
2012-01-09 15:50:00,39.77,39.77,39.73,39.77,7800.0,21.755,21.755,21.7332,21.755,7800.0
2012-01-09 15:55:00,39.78,39.82,39.74,39.75,15700.0,21.7605,21.7824,21.7386,21.7441,15700.0
2012-01-10 09:30:00,40.03,40.44,39.99,40.04,9300.0,21.8973,22.1215,21.8754,21.9027,9300.0
2012-01-10 09:35:00,40.05,40.17,40.05,40.13,5100.0,21.9082,21.9738,21.9082,21.952,5100.0
2012-01-10 09:40:00,40.11,40.3,40.08,40.17,20100.0,21.941,22.045,21.9246,21.9738,20100.0
2012-01-10 09:45:00,40.2,40.24,40.15,40.22,7200.0,21.9903,22.0121,21.9629,22.0012,7200.0
2012-01-10 09:50:00,40.22,40.34,40.22,40.25,2300.0,22.0012,22.0668,22.0012,22.0176,2300.0
2012-01-10 09:55:00,40.26,40.36,40.24,40.36,2300.0,22.0231,22.0778,22.0121,22.0778,2300.0
2012-01-10 10:00:00,40.36,40.41,40.36,40.41,1300.0,22.0778,22.1051,22.0778,22.1051,1300.0
2012-01-10 10:05:00,40.4,40.42,40.36,40.37,1000.0,22.0997,22.1106,22.0778,22.0832,1000.0
2012-01-10 10:10:00,40.39,40.44,40.37,40.44,1200.0,22.0942,22.1215,22.0832,22.1215,1200.0
2012-01-10 10:15:00,40.44,40.48,40.42,40.43,1800.0,22.1215,22.1434,22.1106,22.1161,1800.0
2012-01-10 10:20:00,40.43,40.43,40.32,40.33,2700.0,22.1161,22.1161,22.0559,22.0614,2700.0
2012-01-10 10:25:00,40.34,40.4,40.33,40.35,3700.0,22.0668,22.0997,22.0614,22.0723,3700.0
2012-01-10 10:30:00,40.31,40.37,40.3,40.32,2600.0,22.0504,22.0832,22.045,22.0559,2600.0
2012-01-10 10:35:00,40.35,40.47,40.34,40.38,3800.0,22.0723,22.1379,22.0668,22.0887,3800.0
2012-01-10 10:40:00,40.35,40.41,40.33,40.36,5600.0,22.0723,22.1051,22.0614,22.0778,5600.0
2012-01-10 10:45:00,40.33,40.38,40.3,40.3,3200.0,22.0614,22.0887,22.045,22.045,3200.0
2012-01-10 10:50:00,40.34,40.35,40.22,40.28,2400.0,22.0668,22.0723,22.0012,22.034,2400.0
2012-01-10 10:55:00,40.25,40.35,40.25,40.35,3500.0,22.0176,22.0723,22.0176,22.0723,3500.0
2012-01-10 11:00:00,40.31,40.33,40.19,40.19,4300.0,22.0504,22.0614,21.9848,21.9848,4300.0
2012-01-10 11:05:00,40.19,40.19,40.1,40.11,3600.0,21.9848,21.9848,21.9356,21.941,3600.0
2012-01-10 11:10:00,40.11,40.11,40.03,40.09,3300.0,21.941,21.941,21.8973,21.9301,3300.0
2012-01-10 11:15:00,40.12,40.12,40.02,40.11,2100.0,21.9465,21.9465,21.8918,21.941,2100.0
2012-01-10 11:20:00,40.08,40.13,40.07,40.08,4500.0,21.9246,21.952,21.9191,21.9246,4500.0
2012-01-10 11:25:00,40.05,40.05,39.99,39.99,1400.0,21.9082,21.9082,21.8754,21.8754,1400.0
2012-01-10 11:30:00,40.0,40.05,39.99,40.01,3700.0,21.8808,21.9082,21.8754,21.8863,3700.0
2012-01-10 11:35:00,40.02,40.02,39.99,39.99,1600.0,21.8918,21.8918,21.8754,21.8754,1600.0
2012-01-10 11:40:00,40.01,40.06,40.0,40.01,3400.0,21.8863,21.9137,21.8808,21.8863,3400.0
2012-01-10 11:45:00,40.01,40.02,39.98,39.98,4400.0,21.8863,21.8918,21.8699,21.8699,4400.0
2012-01-10 11:50:00,39.98,40.0,39.96,40.0,4100.0,21.8699,21.8808,21.859,21.8808,4100.0
2012-01-10 11:55:00,39.98,40.0,39.97,39.99,5900.0,21.8699,21.8808,21.8644,21.8754,5900.0
2012-01-10 12:00:00,39.98,39.99,39.96,39.98,2200.0,21.8699,21.8754,21.859,21.8699,2200.0
2012-01-10 12:05:00,39.95,39.95,39.87,39.92,2900.0,21.8535,21.8535,21.8097,21.8371,2900.0
2012-01-10 12:10:00,39.88,39.9,39.83,39.88,28100.0,21.8152,21.8261,21.7879,21.8152,28100.0
2012-01-10 12:15:00,39.88,39.88,39.76,39.8,1500.0,21.8152,21.8152,21.7496,21.7714,1500.0
2012-01-10 12:20:00,39.79,39.8,39.72,39.77,19400.0,21.766,21.7714,21.7277,21.755,19400.0
2012-01-10 12:25:00,39.8,39.8,39.75,39.75,1100.0,21.7714,21.7714,21.7441,21.7441,1100.0
2012-01-10 12:30:00,39.74,39.74,39.67,39.69,1000.0,21.7386,21.7386,21.7003,21.7113,1000.0
2012-01-10 12:35:00,39.7,39.73,39.7,39.73,700.0,21.7167,21.7332,21.7167,21.7332,700.0
2012-01-10 12:40:00,39.77,39.77,39.77,39.77,200.0,21.755,21.755,21.755,21.755,200.0
2012-01-10 12:45:00,39.77,39.77,39.67,39.7,3400.0,21.755,21.755,21.7003,21.7167,3400.0
2012-01-10 12:50:00,39.69,39.81,39.69,39.78,3600.0,21.7113,21.7769,21.7113,21.7605,3600.0
2012-01-10 12:55:00,39.81,39.81,39.8,39.81,1900.0,21.7769,21.7769,21.7714,21.7769,1900.0
2012-01-10 13:00:00,39.8,39.8,39.8,39.8,200.0,21.7714,21.7714,21.7714,21.7714,200.0
2012-01-10 13:05:00,39.8,39.81,39.78,39.81,1100.0,21.7714,21.7769,21.7605,21.7769,1100.0
2012-01-10 13:10:00,39.8,39.8,39.78,39.78,600.0,21.7714,21.7714,21.7605,21.7605,600.0
2012-01-10 13:15:00,39.76,39.76,39.69,39.69,900.0,21.7496,21.7496,21.7113,21.7113,900.0
2012-01-10 13:20:00,39.73,39.78,39.73,39.78,700.0,21.7332,21.7605,21.7332,21.7605,700.0
2012-01-10 13:25:00,39.77,39.78,39.74,39.78,900.0,21.755,21.7605,21.7386,21.7605,900.0
2012-01-10 13:30:00,39.8,39.81,39.79,39.79,1500.0,21.7714,21.7769,21.766,21.766,1500.0
2012-01-10 13:35:00,39.79,39.8,39.79,39.8,400.0,21.766,21.7714,21.766,21.7714,400.0
2012-01-10 13:40:00,39.79,39.79,39.79,39.79,200.0,21.766,21.766,21.766,21.766,200.0
2012-01-10 13:45:00,39.81,39.81,39.77,39.79,3100.0,21.7769,21.7769,21.755,21.766,3100.0
2012-01-10 13:50:00,39.8,39.81,39.78,39.8,3400.0,21.7714,21.7769,21.7605,21.7714,3400.0
2012-01-10 13:55:00,39.81,39.81,39.79,39.79,1500.0,21.7769,21.7769,21.766,21.766,1500.0
2012-01-10 14:00:00,39.76,39.76,39.66,39.72,11900.0,21.7496,21.7496,21.6949,21.7277,11900.0
2012-01-10 14:05:00,39.69,39.69,39.61,39.61,5400.0,21.7113,21.7113,21.6675,21.6675,5400.0
2012-01-10 14:10:00,39.62,39.63,39.61,39.61,500.0,21.673,21.6785,21.6675,21.6675,500.0
2012-01-10 14:15:00,39.6,39.62,39.59,39.62,2600.0,21.662,21.673,21.6566,21.673,2600.0
2012-01-10 14:20:00,39.65,39.65,39.6,39.63,4900.0,21.6894,21.6894,21.662,21.6785,4900.0
2012-01-10 14:25:00,39.62,39.63,39.6,39.62,3900.0,21.673,21.6785,21.662,21.673,3900.0
2012-01-10 14:30:00,39.61,39.61,39.6,39.61,3600.0,21.6675,21.6675,21.662,21.6675,3600.0
2012-01-10 14:35:00,39.65,39.84,39.59,39.82,18700.0,21.6894,21.7933,21.6566,21.7824,18700.0
2012-01-10 14:40:00,39.88,39.89,39.79,39.85,1600.0,21.8152,21.8207,21.766,21.7988,1600.0
2012-01-10 14:45:00,39.85,39.86,39.85,39.86,500.0,21.7988,21.8043,21.7988,21.8043,500.0
2012-01-10 14:50:00,39.86,39.87,39.84,39.85,1000.0,21.8043,21.8097,21.7933,21.7988,1000.0
2012-01-10 14:55:00,39.86,39.87,39.85,39.87,600.0,21.8043,21.8097,21.7988,21.8097,600.0
2012-01-10 15:00:00,39.88,39.9,39.88,39.88,3200.0,21.8152,21.8261,21.8152,21.8152,3200.0
2012-01-10 15:05:00,39.91,39.93,39.87,39.93,5800.0,21.8316,21.8426,21.8097,21.8426,5800.0
2012-01-10 15:10:00,39.96,39.96,39.94,39.94,800.0,21.859,21.859,21.848,21.848,800.0
2012-01-10 15:15:00,39.96,39.96,39.91,39.92,2500.0,21.859,21.859,21.8316,21.8371,2500.0
2012-01-10 15:20:00,39.96,39.97,39.93,39.97,1400.0,21.859,21.8644,21.8426,21.8644,1400.0
2012-01-10 15:25:00,39.98,40.0,39.97,40.0,500.0,21.8699,21.8808,21.8644,21.8808,500.0
2012-01-10 15:30:00,40.02,40.06,39.98,39.98,3000.0,21.8918,21.9137,21.8699,21.8699,3000.0
2012-01-10 15:35:00,39.98,39.99,39.92,39.99,7400.0,21.8699,21.8754,21.8371,21.8754,7400.0
2012-01-10 15:40:00,39.99,40.09,39.99,40.06,2200.0,21.8754,21.9301,21.8754,21.9137,2200.0
2012-01-10 15:45:00,40.08,40.14,39.98,40.04,20400.0,21.9246,21.9574,21.8699,21.9027,20400.0
2012-01-10 15:50:00,40.02,40.05,40.0,40.05,4800.0,21.8918,21.9082,21.8808,21.9082,4800.0
2012-01-10 15:55:00,40.05,40.05,39.96,39.96,13500.0,21.9082,21.9082,21.859,21.859,13500.0
2012-01-11 09:30:00,40.06,40.08,39.95,40.01,11600.0,21.9137,21.9246,21.8535,21.8863,11600.0
2012-01-11 09:35:00,40.02,40.02,40.02,40.02,200.0,21.8918,21.8918,21.8918,21.8918,200.0
2012-01-11 09:40:00,40.04,40.06,39.98,40.06,1900.0,21.9027,21.9137,21.8699,21.9137,1900.0
2012-01-11 09:45:00,40.04,40.09,40.0,40.09,1900.0,21.9027,21.9301,21.8808,21.9301,1900.0
2012-01-11 09:50:00,40.09,40.09,40.05,40.05,1400.0,21.9301,21.9301,21.9082,21.9082,1400.0
2012-01-11 09:55:00,39.94,40.0,39.92,40.0,600.0,21.848,21.8808,21.8371,21.8808,600.0
2012-01-11 10:00:00,39.88,39.88,39.6,39.6,1700.0,21.8152,21.8152,21.662,21.662,1700.0
2012-01-11 10:05:00,39.65,39.65,39.55,39.56,2700.0,21.6894,21.6894,21.6347,21.6402,2700.0
2012-01-11 10:10:00,39.56,39.76,39.56,39.76,1200.0,21.6402,21.7496,21.6402,21.7496,1200.0
2012-01-11 10:15:00,39.69,39.83,39.69,39.83,500.0,21.7113,21.7879,21.7113,21.7879,500.0
2012-01-11 10:20:00,39.77,39.8,39.71,39.77,900.0,21.755,21.7714,21.7222,21.755,900.0
2012-01-11 10:25:00,39.78,39.82,39.76,39.76,500.0,21.7605,21.7824,21.7496,21.7496,500.0
2012-01-11 10:30:00,39.76,39.83,39.76,39.82,1300.0,21.7496,21.7879,21.7496,21.7824,1300.0
2012-01-11 10:35:00,39.83,39.87,39.83,39.87,600.0,21.7879,21.8097,21.7879,21.8097,600.0
2012-01-11 10:40:00,39.89,39.89,39.81,39.86,1200.0,21.8207,21.8207,21.7769,21.8043,1200.0
2012-01-11 10:45:00,39.82,39.89,39.82,39.89,500.0,21.7824,21.8207,21.7824,21.8207,500.0
2012-01-11 10:50:00,39.81,39.81,39.81,39.81,900.0,21.7769,21.7769,21.7769,21.7769,900.0
2012-01-11 10:55:00,39.75,39.76,39.73,39.75,800.0,21.7441,21.7496,21.7332,21.7441,800.0
2012-01-11 11:00:00,39.71,39.71,39.67,39.69,1100.0,21.7222,21.7222,21.7003,21.7113,1100.0
2012-01-11 11:05:00,39.65,39.68,39.65,39.67,1900.0,21.6894,21.7058,21.6894,21.7003,1900.0
2012-01-11 11:10:00,39.66,39.66,39.52,39.53,4000.0,21.6949,21.6949,21.6183,21.6237,4000.0
2012-01-11 11:15:00,39.5,39.54,39.46,39.54,1300.0,21.6073,21.6292,21.5855,21.6292,1300.0
2012-01-11 11:20:00,39.53,39.59,39.53,39.59,1400.0,21.6237,21.6566,21.6237,21.6566,1400.0
2012-01-11 11:25:00,39.58,39.62,39.57,39.59,700.0,21.6511,21.673,21.6456,21.6566,700.0
2012-01-11 11:30:00,39.58,39.63,39.56,39.63,400.0,21.6511,21.6785,21.6402,21.6785,400.0
2012-01-11 11:35:00,39.61,39.63,39.6,39.6,400.0,21.6675,21.6785,21.662,21.662,400.0
2012-01-11 11:40:00,39.6,39.6,39.55,39.55,700.0,21.662,21.662,21.6347,21.6347,700.0
2012-01-11 11:45:00,39.55,39.6,39.55,39.6,800.0,21.6347,21.662,21.6347,21.662,800.0
2012-01-11 11:50:00,39.63,39.63,39.55,39.55,1400.0,21.6785,21.6785,21.6347,21.6347,1400.0
2012-01-11 11:55:00,39.54,39.54,39.47,39.47,1000.0,21.6292,21.6292,21.5909,21.5909,1000.0
2012-01-11 12:00:00,39.46,39.46,39.43,39.44,1000.0,21.5855,21.5855,21.569,21.5745,1000.0
2012-01-11 12:05:00,39.44,39.44,39.37,39.42,400.0,21.5745,21.5745,21.5362,21.5636,400.0
2012-01-11 12:10:00,39.43,39.66,39.43,39.66,2100.0,21.569,21.6949,21.569,21.6949,2100.0
2012-01-11 12:15:00,39.65,39.68,39.63,39.68,500.0,21.6894,21.7058,21.6785,21.7058,500.0
2012-01-11 12:20:00,39.7,39.71,39.61,39.61,1100.0,21.7167,21.7222,21.6675,21.6675,1100.0
2012-01-11 12:25:00,39.57,39.57,39.55,39.55,700.0,21.6456,21.6456,21.6347,21.6347,700.0
2012-01-11 12:30:00,39.57,39.6,39.53,39.53,1700.0,21.6456,21.662,21.6237,21.6237,1700.0
2012-01-11 12:35:00,39.52,39.53,39.52,39.53,900.0,21.6183,21.6237,21.6183,21.6237,900.0
2012-01-11 12:40:00,39.51,39.51,39.5,39.51,400.0,21.6128,21.6128,21.6073,21.6128,400.0
2012-01-11 12:45:00,39.51,39.62,39.51,39.62,1900.0,21.6128,21.673,21.6128,21.673,1900.0
2012-01-11 12:50:00,39.61,39.65,39.61,39.65,500.0,21.6675,21.6894,21.6675,21.6894,500.0
2012-01-11 12:55:00,39.68,39.68,39.68,39.68,100.0,21.7058,21.7058,21.7058,21.7058,100.0
2012-01-11 13:00:00,39.67,39.68,39.64,39.64,1200.0,21.7003,21.7058,21.6839,21.6839,1200.0
2012-01-11 13:05:00,39.62,39.66,39.62,39.66,1100.0,21.673,21.6949,21.673,21.6949,1100.0
2012-01-11 13:10:00,39.65,39.67,39.65,39.67,600.0,21.6894,21.7003,21.6894,21.7003,600.0
2012-01-11 13:15:00,39.65,39.69,39.64,39.64,1100.0,21.6894,21.7113,21.6839,21.6839,1100.0
2012-01-11 13:20:00,39.68,39.72,39.68,39.72,400.0,21.7058,21.7277,21.7058,21.7277,400.0
2012-01-11 13:25:00,39.72,39.72,39.72,39.72,300.0,21.7277,21.7277,21.7277,21.7277,300.0
2012-01-11 13:30:00,39.72,39.72,39.6,39.63,1500.0,21.7277,21.7277,21.662,21.6785,1500.0
2012-01-11 13:35:00,39.61,39.67,39.61,39.67,1100.0,21.6675,21.7003,21.6675,21.7003,1100.0
2012-01-11 13:40:00,39.68,39.71,39.67,39.71,1000.0,21.7058,21.7222,21.7003,21.7222,1000.0
2012-01-11 13:45:00,39.71,39.75,39.71,39.75,600.0,21.7222,21.7441,21.7222,21.7441,600.0
2012-01-11 13:50:00,39.75,39.75,39.72,39.74,900.0,21.7441,21.7441,21.7277,21.7386,900.0
2012-01-11 13:55:00,39.73,39.73,39.59,39.6,1600.0,21.7332,21.7332,21.6566,21.662,1600.0
2012-01-11 14:00:00,39.62,39.68,39.62,39.68,800.0,21.673,21.7058,21.673,21.7058,800.0
2012-01-11 14:05:00,39.65,39.68,39.62,39.68,11400.0,21.6894,21.7058,21.673,21.7058,11400.0
2012-01-11 14:10:00,39.68,39.75,39.66,39.75,2100.0,21.7058,21.7441,21.6949,21.7441,2100.0
2012-01-11 14:15:00,39.75,39.75,39.7,39.7,1400.0,21.7441,21.7441,21.7167,21.7167,1400.0
2012-01-11 14:20:00,39.7,39.71,39.62,39.62,2400.0,21.7167,21.7222,21.673,21.673,2400.0
2012-01-11 14:25:00,39.63,39.69,39.63,39.69,2200.0,21.6785,21.7113,21.6785,21.7113,2200.0
2012-01-11 14:30:00,39.66,39.67,39.62,39.67,2100.0,21.6949,21.7003,21.673,21.7003,2100.0
2012-01-11 14:35:00,39.62,39.66,39.59,39.59,3400.0,21.673,21.6949,21.6566,21.6566,3400.0
2012-01-11 14:40:00,39.63,39.66,39.57,39.65,6100.0,21.6785,21.6949,21.6456,21.6894,6100.0
2012-01-11 14:45:00,39.65,39.69,39.61,39.61,2600.0,21.6894,21.7113,21.6675,21.6675,2600.0
2012-01-11 14:50:00,39.65,39.68,39.59,39.67,2500.0,21.6894,21.7058,21.6566,21.7003,2500.0
2012-01-11 14:55:00,39.67,39.73,39.59,39.73,2600.0,21.7003,21.7332,21.6566,21.7332,2600.0
2012-01-11 15:00:00,39.73,39.73,39.67,39.67,1400.0,21.7332,21.7332,21.7003,21.7003,1400.0
2012-01-11 15:05:00,39.69,39.73,39.67,39.73,1500.0,21.7113,21.7332,21.7003,21.7332,1500.0
2012-01-11 15:10:00,39.67,39.7,39.64,39.69,1900.0,21.7003,21.7167,21.6839,21.7113,1900.0
2012-01-11 15:15:00,39.64,39.75,39.64,39.75,2900.0,21.6839,21.7441,21.6839,21.7441,2900.0
2012-01-11 15:20:00,39.75,39.75,39.68,39.68,1000.0,21.7441,21.7441,21.7058,21.7058,1000.0
2012-01-11 15:25:00,39.73,39.75,39.7,39.72,1400.0,21.7332,21.7441,21.7167,21.7277,1400.0
2012-01-11 15:30:00,39.74,39.77,39.7,39.71,2200.0,21.7386,21.755,21.7167,21.7222,2200.0
2012-01-11 15:35:00,39.75,39.78,39.73,39.78,3900.0,21.7441,21.7605,21.7332,21.7605,3900.0
2012-01-11 15:40:00,39.79,39.87,39.74,39.85,4900.0,21.766,21.8097,21.7386,21.7988,4900.0
2012-01-11 15:45:00,39.86,39.87,39.78,39.8,3200.0,21.8043,21.8097,21.7605,21.7714,3200.0
2012-01-11 15:50:00,39.78,39.82,39.77,39.81,3400.0,21.7605,21.7824,21.755,21.7769,3400.0
2012-01-11 15:55:00,39.79,39.82,39.71,39.76,6900.0,21.766,21.7824,21.7222,21.7496,6900.0
2012-01-12 09:30:00,39.8,40.27,39.79,40.17,4100.0,21.7714,22.0285,21.766,21.9738,4100.0
2012-01-12 09:35:00,39.95,39.95,39.94,39.94,200.0,21.8535,21.8535,21.848,21.848,200.0
2012-01-12 09:40:00,39.61,39.78,39.61,39.78,500.0,21.6675,21.7605,21.6675,21.7605,500.0
2012-01-12 09:45:00,39.72,39.72,39.68,39.7,600.0,21.7277,21.7277,21.7058,21.7167,600.0
2012-01-12 09:50:00,39.72,39.75,39.72,39.75,200.0,21.7277,21.7441,21.7277,21.7441,200.0
2012-01-12 09:55:00,39.8,39.92,39.8,39.9,2500.0,21.7714,21.8371,21.7714,21.8261,2500.0
2012-01-12 10:00:00,39.88,39.91,39.84,39.9,2400.0,21.8152,21.8316,21.7933,21.8261,2400.0
2012-01-12 10:05:00,39.91,39.96,39.89,39.93,1400.0,21.8316,21.859,21.8207,21.8426,1400.0
2012-01-12 10:10:00,39.92,39.92,39.84,39.84,1600.0,21.8371,21.8371,21.7933,21.7933,1600.0
2012-01-12 10:15:00,39.74,39.76,39.74,39.76,2000.0,21.7386,21.7496,21.7386,21.7496,2000.0
2012-01-12 10:20:00,39.75,39.8,39.75,39.75,1200.0,21.7441,21.7714,21.7441,21.7441,1200.0
2012-01-12 10:25:00,39.8,39.8,39.69,39.69,1000.0,21.7714,21.7714,21.7113,21.7113,1000.0
2012-01-12 10:30:00,39.7,39.76,39.7,39.76,800.0,21.7167,21.7496,21.7167,21.7496,800.0
2012-01-12 10:35:00,39.71,39.75,39.7,39.75,1200.0,21.7222,21.7441,21.7167,21.7441,1200.0
2012-01-12 10:40:00,39.69,39.74,39.67,39.7,3500.0,21.7113,21.7386,21.7003,21.7167,3500.0
2012-01-12 10:45:00,39.69,39.74,39.66,39.71,1600.0,21.7113,21.7386,21.6949,21.7222,1600.0
2012-01-12 10:50:00,39.68,39.83,39.68,39.82,3400.0,21.7058,21.7879,21.7058,21.7824,3400.0
2012-01-12 10:55:00,39.82,39.82,39.77,39.82,500.0,21.7824,21.7824,21.755,21.7824,500.0
2012-01-12 11:00:00,39.82,39.83,39.8,39.83,4200.0,21.7824,21.7879,21.7714,21.7879,4200.0
2012-01-12 11:05:00,39.83,39.85,39.77,39.77,1200.0,21.7879,21.7988,21.755,21.755,1200.0
2012-01-12 11:10:00,39.82,39.82,39.82,39.82,300.0,21.7824,21.7824,21.7824,21.7824,300.0
2012-01-12 11:15:00,39.83,39.83,39.78,39.81,900.0,21.7879,21.7879,21.7605,21.7769,900.0
2012-01-12 11:20:00,39.79,39.81,39.79,39.81,300.0,21.766,21.7769,21.766,21.7769,300.0
2012-01-12 11:25:00,39.79,39.82,39.78,39.78,1500.0,21.766,21.7824,21.7605,21.7605,1500.0
2012-01-12 11:30:00,39.77,39.79,39.77,39.79,400.0,21.755,21.766,21.755,21.766,400.0
2012-01-12 11:35:00,39.77,39.81,39.77,39.78,400.0,21.755,21.7769,21.755,21.7605,400.0
2012-01-12 11:40:00,39.8,39.8,39.77,39.79,1800.0,21.7714,21.7714,21.755,21.766,1800.0
2012-01-12 11:45:00,39.77,39.81,39.77,39.77,900.0,21.755,21.7769,21.755,21.755,900.0
2012-01-12 11:50:00,39.77,39.77,39.77,39.77,0.0,21.755,21.755,21.755,21.755,0.0
2012-01-12 11:55:00,39.79,39.79,39.66,39.71,13700.0,21.766,21.766,21.6949,21.7222,13700.0
2012-01-12 12:00:00,39.71,39.71,39.7,39.7,500.0,21.7222,21.7222,21.7167,21.7167,500.0
2012-01-12 12:05:00,39.72,39.74,39.69,39.7,2600.0,21.7277,21.7386,21.7113,21.7167,2600.0
2012-01-12 12:10:00,39.7,39.7,39.7,39.7,0.0,21.7167,21.7167,21.7167,21.7167,0.0
2012-01-12 12:15:00,39.7,39.73,39.67,39.73,1200.0,21.7167,21.7332,21.7003,21.7332,1200.0
2012-01-12 12:20:00,39.69,39.7,39.68,39.7,300.0,21.7113,21.7167,21.7058,21.7167,300.0
2012-01-12 12:25:00,39.66,39.66,39.66,39.66,100.0,21.6949,21.6949,21.6949,21.6949,100.0
2012-01-12 12:30:00,39.65,39.69,39.65,39.69,1300.0,21.6894,21.7113,21.6894,21.7113,1300.0
2012-01-12 12:35:00,39.68,39.68,39.68,39.68,200.0,21.7058,21.7058,21.7058,21.7058,200.0
2012-01-12 12:40:00,39.64,39.66,39.64,39.65,900.0,21.6839,21.6949,21.6839,21.6894,900.0
2012-01-12 12:45:00,39.64,39.68,39.62,39.63,4500.0,21.6839,21.7058,21.673,21.6785,4500.0
2012-01-12 12:50:00,39.61,39.61,39.61,39.61,100.0,21.6675,21.6675,21.6675,21.6675,100.0
2012-01-12 12:55:00,39.6,39.61,39.6,39.61,400.0,21.662,21.6675,21.662,21.6675,400.0
2012-01-12 13:00:00,39.63,39.65,39.59,39.59,1800.0,21.6785,21.6894,21.6566,21.6566,1800.0
2012-01-12 13:05:00,39.59,39.59,39.56,39.58,500.0,21.6566,21.6566,21.6402,21.6511,500.0
2012-01-12 13:10:00,39.61,39.68,39.6,39.65,1300.0,21.6675,21.7058,21.662,21.6894,1300.0
2012-01-12 13:15:00,39.6,39.6,39.57,39.57,200.0,21.662,21.662,21.6456,21.6456,200.0
2012-01-12 13:20:00,39.58,39.6,39.56,39.56,800.0,21.6511,21.662,21.6402,21.6402,800.0
2012-01-12 13:25:00,39.55,39.56,39.54,39.56,800.0,21.6347,21.6402,21.6292,21.6402,800.0
2012-01-12 13:30:00,39.55,39.65,39.55,39.64,4400.0,21.6347,21.6894,21.6347,21.6839,4400.0
2012-01-12 13:35:00,39.59,39.59,39.52,39.52,1500.0,21.6566,21.6566,21.6183,21.6183,1500.0
2012-01-12 13:40:00,39.56,39.6,39.56,39.6,1000.0,21.6402,21.662,21.6402,21.662,1000.0
2012-01-12 13:45:00,39.61,39.61,39.52,39.56,900.0,21.6675,21.6675,21.6183,21.6402,900.0
2012-01-12 13:50:00,39.55,39.57,39.49,39.57,2900.0,21.6347,21.6456,21.6019,21.6456,2900.0
2012-01-12 13:55:00,39.51,39.56,39.51,39.53,400.0,21.6128,21.6402,21.6128,21.6237,400.0
2012-01-12 14:00:00,39.53,39.62,39.52,39.54,1900.0,21.6237,21.673,21.6183,21.6292,1900.0
2012-01-12 14:05:00,39.59,39.59,39.54,39.54,300.0,21.6566,21.6566,21.6292,21.6292,300.0
2012-01-12 14:10:00,39.52,39.54,39.5,39.5,700.0,21.6183,21.6292,21.6073,21.6073,700.0
2012-01-12 14:15:00,39.43,39.52,39.43,39.52,500.0,21.569,21.6183,21.569,21.6183,500.0
2012-01-12 14:20:00,39.6,39.6,39.55,39.55,1700.0,21.662,21.662,21.6347,21.6347,1700.0
2012-01-12 14:25:00,39.57,39.57,39.5,39.54,700.0,21.6456,21.6456,21.6073,21.6292,700.0
2012-01-12 14:30:00,39.4,39.49,39.4,39.49,1300.0,21.5526,21.6019,21.5526,21.6019,1300.0
2012-01-12 14:35:00,39.5,39.56,39.49,39.56,1600.0,21.6073,21.6402,21.6019,21.6402,1600.0
2012-01-12 14:40:00,39.49,39.53,39.48,39.53,1900.0,21.6019,21.6237,21.5964,21.6237,1900.0
2012-01-12 14:45:00,39.53,39.53,39.53,39.53,800.0,21.6237,21.6237,21.6237,21.6237,800.0
2012-01-12 14:50:00,39.45,39.48,39.45,39.46,10200.0,21.58,21.5964,21.58,21.5855,10200.0
2012-01-12 14:55:00,39.49,39.5,39.45,39.5,12400.0,21.6019,21.6073,21.58,21.6073,12400.0
2012-01-12 15:00:00,39.52,39.53,39.47,39.49,1300.0,21.6183,21.6237,21.5909,21.6019,1300.0
2012-01-12 15:05:00,39.52,39.55,39.51,39.51,1800.0,21.6183,21.6347,21.6128,21.6128,1800.0
2012-01-12 15:10:00,39.54,39.54,39.49,39.51,600.0,21.6292,21.6292,21.6019,21.6128,600.0
2012-01-12 15:15:00,39.52,39.55,39.51,39.51,1800.0,21.6183,21.6347,21.6128,21.6128,1800.0
2012-01-12 15:20:00,39.52,39.6,39.52,39.6,1000.0,21.6183,21.662,21.6183,21.662,1000.0
2012-01-12 15:25:00,39.58,39.58,39.54,39.54,1000.0,21.6511,21.6511,21.6292,21.6292,1000.0
2012-01-12 15:30:00,39.56,39.59,39.56,39.59,1300.0,21.6402,21.6566,21.6402,21.6566,1300.0
2012-01-12 15:35:00,39.61,39.69,39.61,39.67,3600.0,21.6675,21.7113,21.6675,21.7003,3600.0
2012-01-12 15:40:00,39.66,39.68,39.65,39.65,1600.0,21.6949,21.7058,21.6894,21.6894,1600.0
2012-01-12 15:45:00,39.65,39.69,39.65,39.66,2300.0,21.6894,21.7113,21.6894,21.6949,2300.0
2012-01-12 15:50:00,39.67,39.74,39.64,39.67,3700.0,21.7003,21.7386,21.6839,21.7003,3700.0
2012-01-12 15:55:00,39.64,39.65,39.57,39.58,4300.0,21.6839,21.6894,21.6456,21.6511,4300.0
2012-01-13 09:30:00,39.34,39.69,39.34,39.69,4700.0,21.5198,21.7113,21.5198,21.7113,4700.0
2012-01-13 09:35:00,39.76,39.92,39.76,39.92,2100.0,21.7496,21.8371,21.7496,21.8371,2100.0
2012-01-13 09:40:00,39.9,39.9,39.88,39.88,200.0,21.8261,21.8261,21.8152,21.8152,200.0
2012-01-13 09:45:00,39.73,39.8,39.73,39.8,300.0,21.7332,21.7714,21.7332,21.7714,300.0
2012-01-13 09:50:00,39.8,39.88,39.8,39.88,200.0,21.7714,21.8152,21.7714,21.8152,200.0
2012-01-13 09:55:00,40.01,40.28,40.0,40.17,5500.0,21.8863,22.034,21.8808,21.9738,5500.0
2012-01-13 10:00:00,40.2,40.2,40.2,40.2,200.0,21.9903,21.9903,21.9903,21.9903,200.0
2012-01-13 10:05:00,40.2,40.2,40.02,40.02,1800.0,21.9903,21.9903,21.8918,21.8918,1800.0
2012-01-13 10:10:00,39.9,39.95,39.82,39.95,1100.0,21.8261,21.8535,21.7824,21.8535,1100.0
2012-01-13 10:15:00,39.93,39.94,39.92,39.94,300.0,21.8426,21.848,21.8371,21.848,300.0
2012-01-13 10:20:00,39.91,39.91,39.83,39.87,300.0,21.8316,21.8316,21.7879,21.8097,300.0
2012-01-13 10:25:00,39.84,40.03,39.84,40.03,1800.0,21.7933,21.8973,21.7933,21.8973,1800.0
2012-01-13 10:30:00,40.03,40.03,39.91,39.91,400.0,21.8973,21.8973,21.8316,21.8316,400.0
2012-01-13 10:35:00,39.84,40.02,39.84,40.01,1400.0,21.7933,21.8918,21.7933,21.8863,1400.0
2012-01-13 10:40:00,39.93,39.97,39.93,39.97,400.0,21.8426,21.8644,21.8426,21.8644,400.0
2012-01-13 10:45:00,39.96,40.01,39.96,40.0,1000.0,21.859,21.8863,21.859,21.8808,1000.0
2012-01-13 10:50:00,40.03,40.05,40.0,40.05,500.0,21.8973,21.9082,21.8808,21.9082,500.0
2012-01-13 10:55:00,40.03,40.13,40.03,40.13,1000.0,21.8973,21.952,21.8973,21.952,1000.0
2012-01-13 11:00:00,40.14,40.29,40.14,40.29,3700.0,21.9574,22.0395,21.9574,22.0395,3700.0
2012-01-13 11:05:00,40.29,40.3,40.29,40.3,300.0,22.0395,22.045,22.0395,22.045,300.0
2012-01-13 11:10:00,40.28,40.28,40.28,40.28,100.0,22.034,22.034,22.034,22.034,100.0
2012-01-13 11:15:00,40.32,40.33,40.29,40.33,1500.0,22.0559,22.0614,22.0395,22.0614,1500.0
2012-01-13 11:20:00,40.35,40.39,40.35,40.39,1200.0,22.0723,22.0942,22.0723,22.0942,1200.0
2012-01-13 11:25:00,40.41,40.43,40.41,40.42,900.0,22.1051,22.1161,22.1051,22.1106,900.0
2012-01-13 11:30:00,40.4,40.42,40.36,40.38,1400.0,22.0997,22.1106,22.0778,22.0887,1400.0
2012-01-13 11:35:00,40.37,40.48,40.37,40.48,900.0,22.0832,22.1434,22.0832,22.1434,900.0
2012-01-13 11:40:00,40.49,40.49,40.45,40.48,1900.0,22.1489,22.1489,22.127,22.1434,1900.0
2012-01-13 11:45:00,40.46,40.59,40.46,40.59,4200.0,22.1325,22.2036,22.1325,22.2036,4200.0
2012-01-13 11:50:00,40.55,40.57,40.47,40.47,2600.0,22.1817,22.1927,22.1379,22.1379,2600.0
2012-01-13 11:55:00,40.47,40.47,40.39,40.4,1300.0,22.1379,22.1379,22.0942,22.0997,1300.0
2012-01-13 12:00:00,40.42,40.46,40.37,40.41,1000.0,22.1106,22.1325,22.0832,22.1051,1000.0
2012-01-13 12:05:00,40.37,40.48,40.37,40.43,7600.0,22.0832,22.1434,22.0832,22.1161,7600.0
2012-01-13 12:10:00,40.42,40.47,40.42,40.47,2800.0,22.1106,22.1379,22.1106,22.1379,2800.0
2012-01-13 12:15:00,40.45,40.47,40.44,40.46,1800.0,22.127,22.1379,22.1215,22.1325,1800.0
2012-01-13 12:20:00,40.46,40.49,40.44,40.49,1300.0,22.1325,22.1489,22.1215,22.1489,1300.0
2012-01-13 12:25:00,40.49,40.5,40.48,40.5,600.0,22.1489,22.1544,22.1434,22.1544,600.0
2012-01-13 12:30:00,40.48,40.48,40.46,40.46,300.0,22.1434,22.1434,22.1325,22.1325,300.0
2012-01-13 12:35:00,40.44,40.46,40.43,40.46,11200.0,22.1215,22.1325,22.1161,22.1325,11200.0
2012-01-13 12:40:00,40.44,40.46,40.44,40.46,600.0,22.1215,22.1325,22.1215,22.1325,600.0
2012-01-13 12:45:00,40.46,40.55,40.45,40.52,1900.0,22.1325,22.1817,22.127,22.1653,1900.0
2012-01-13 12:50:00,40.47,40.51,40.47,40.5,700.0,22.1379,22.1598,22.1379,22.1544,700.0
2012-01-13 12:55:00,40.47,40.49,40.47,40.49,1600.0,22.1379,22.1489,22.1379,22.1489,1600.0
2012-01-13 13:00:00,40.49,40.49,40.37,40.37,1100.0,22.1489,22.1489,22.0832,22.0832,1100.0
2012-01-13 13:05:00,40.38,40.41,40.37,40.38,700.0,22.0887,22.1051,22.0832,22.0887,700.0
2012-01-13 13:10:00,40.38,40.43,40.38,40.42,1500.0,22.0887,22.1161,22.0887,22.1106,1500.0
2012-01-13 13:15:00,40.41,40.48,40.41,40.48,400.0,22.1051,22.1434,22.1051,22.1434,400.0
2012-01-13 13:20:00,40.51,40.52,40.46,40.46,500.0,22.1598,22.1653,22.1325,22.1325,500.0
2012-01-13 13:25:00,40.47,40.47,40.46,40.46,200.0,22.1379,22.1379,22.1325,22.1325,200.0
2012-01-13 13:30:00,40.46,40.5,40.46,40.48,1200.0,22.1325,22.1544,22.1325,22.1434,1200.0
2012-01-13 13:35:00,40.47,40.47,40.3,40.34,8700.0,22.1379,22.1379,22.045,22.0668,8700.0
2012-01-13 13:40:00,40.38,40.4,40.32,40.37,1900.0,22.0887,22.0997,22.0559,22.0832,1900.0
2012-01-13 13:45:00,40.34,40.48,40.33,40.47,7100.0,22.0668,22.1434,22.0614,22.1379,7100.0
2012-01-13 13:50:00,40.47,40.49,40.47,40.49,300.0,22.1379,22.1489,22.1379,22.1489,300.0
2012-01-13 13:55:00,40.47,40.6,40.47,40.57,2200.0,22.1379,22.2091,22.1379,22.1927,2200.0
2012-01-13 14:00:00,40.56,40.56,40.51,40.51,900.0,22.1872,22.1872,22.1598,22.1598,900.0
2012-01-13 14:05:00,40.51,40.55,40.51,40.53,500.0,22.1598,22.1817,22.1598,22.1708,500.0
2012-01-13 14:10:00,40.53,40.53,40.53,40.53,0.0,22.1708,22.1708,22.1708,22.1708,0.0
2012-01-13 14:15:00,40.54,40.6,40.54,40.6,800.0,22.1762,22.2091,22.1762,22.2091,800.0
2012-01-13 14:20:00,40.62,40.63,40.61,40.63,800.0,22.22,22.2255,22.2145,22.2255,800.0
2012-01-13 14:25:00,40.63,40.69,40.55,40.55,8700.0,22.2255,22.2583,22.1817,22.1817,8700.0
2012-01-13 14:30:00,40.55,40.55,40.49,40.49,2200.0,22.1817,22.1817,22.1489,22.1489,2200.0
2012-01-13 14:35:00,40.48,40.51,40.46,40.51,1400.0,22.1434,22.1598,22.1325,22.1598,1400.0
2012-01-13 14:40:00,40.51,40.53,40.5,40.5,900.0,22.1598,22.1708,22.1544,22.1544,900.0
2012-01-13 14:45:00,40.53,40.6,40.53,40.6,1800.0,22.1708,22.2091,22.1708,22.2091,1800.0
2012-01-13 14:50:00,40.64,40.64,40.64,40.64,400.0,22.2309,22.2309,22.2309,22.2309,400.0
2012-01-13 14:55:00,40.64,40.64,40.61,40.64,1000.0,22.2309,22.2309,22.2145,22.2309,1000.0
2012-01-13 15:00:00,40.61,40.67,40.6,40.67,2200.0,22.2145,22.2474,22.2091,22.2474,2200.0
2012-01-13 15:05:00,40.64,40.65,40.64,40.65,500.0,22.2309,22.2364,22.2309,22.2364,500.0
2012-01-13 15:10:00,40.67,40.72,40.66,40.67,400.0,22.2474,22.2747,22.2419,22.2474,400.0
2012-01-13 15:15:00,40.67,40.67,40.59,40.59,3400.0,22.2474,22.2474,22.2036,22.2036,3400.0
2012-01-13 15:20:00,40.56,40.56,40.51,40.53,3300.0,22.1872,22.1872,22.1598,22.1708,3300.0
2012-01-13 15:25:00,40.54,40.56,40.51,40.51,4100.0,22.1762,22.1872,22.1598,22.1598,4100.0
2012-01-13 15:30:00,40.5,40.52,40.5,40.5,2900.0,22.1544,22.1653,22.1544,22.1544,2900.0
2012-01-13 15:35:00,40.5,40.55,40.5,40.52,3500.0,22.1544,22.1817,22.1544,22.1653,3500.0
2012-01-13 15:40:00,40.53,40.54,40.5,40.54,2900.0,22.1708,22.1762,22.1544,22.1762,2900.0
2012-01-13 15:45:00,40.52,40.52,40.45,40.46,6300.0,22.1653,22.1653,22.127,22.1325,6300.0
2012-01-13 15:50:00,40.46,40.53,40.46,40.5,4200.0,22.1325,22.1708,22.1325,22.1544,4200.0
2012-01-13 15:55:00,40.49,40.5,40.41,40.5,14800.0,22.1489,22.1544,22.1051,22.1544,14800.0
2012-01-17 09:30:00,40.85,41.0,40.58,41.0,2700.0,22.3458,22.4279,22.1981,22.4279,2700.0
2012-01-17 09:35:00,41.1,41.1,41.08,41.08,300.0,22.4826,22.4826,22.4716,22.4716,300.0
2012-01-17 09:40:00,41.08,41.08,41.08,41.08,0.0,22.4716,22.4716,22.4716,22.4716,0.0
2012-01-17 09:45:00,41.08,41.1,41.06,41.1,700.0,22.4716,22.4826,22.4607,22.4826,700.0
2012-01-17 09:50:00,41.1,41.1,41.1,41.1,0.0,22.4826,22.4826,22.4826,22.4826,0.0
2012-01-17 09:55:00,41.11,41.12,41.0,41.01,3100.0,22.488,22.4935,22.4279,22.4333,3100.0
2012-01-17 10:00:00,41.0,41.08,40.96,41.04,2800.0,22.4279,22.4716,22.406,22.4498,2800.0
2012-01-17 10:05:00,41.04,41.04,41.04,41.04,0.0,22.4498,22.4498,22.4498,22.4498,0.0
2012-01-17 10:10:00,41.0,41.0,41.0,41.0,300.0,22.4279,22.4279,22.4279,22.4279,300.0
2012-01-17 10:15:00,41.0,41.0,41.0,41.0,0.0,22.4279,22.4279,22.4279,22.4279,0.0
2012-01-17 10:20:00,41.03,41.08,40.99,41.08,1600.0,22.4443,22.4716,22.4224,22.4716,1600.0
2012-01-17 10:25:00,41.05,41.13,41.05,41.13,600.0,22.4552,22.499,22.4552,22.499,600.0
2012-01-17 10:30:00,41.13,41.13,41.04,41.05,5200.0,22.499,22.499,22.4498,22.4552,5200.0
2012-01-17 10:35:00,41.04,41.17,41.0,41.17,8800.0,22.4498,22.5209,22.4279,22.5209,8800.0
2012-01-17 10:40:00,41.12,41.12,41.05,41.05,400.0,22.4935,22.4935,22.4552,22.4552,400.0
2012-01-17 10:45:00,41.05,41.06,40.99,41.01,10900.0,22.4552,22.4607,22.4224,22.4333,10900.0
2012-01-17 10:50:00,40.98,41.03,40.98,41.03,4300.0,22.4169,22.4443,22.4169,22.4443,4300.0
2012-01-17 10:55:00,40.99,41.01,40.99,41.01,300.0,22.4224,22.4333,22.4224,22.4333,300.0
2012-01-17 11:00:00,41.01,41.05,41.01,41.02,1200.0,22.4333,22.4552,22.4333,22.4388,1200.0
2012-01-17 11:05:00,41.05,41.11,41.05,41.11,1600.0,22.4552,22.488,22.4552,22.488,1600.0
2012-01-17 11:10:00,41.09,41.17,41.09,41.17,1600.0,22.4771,22.5209,22.4771,22.5209,1600.0
2012-01-17 11:15:00,41.18,41.18,41.16,41.16,200.0,22.5263,22.5263,22.5154,22.5154,200.0
2012-01-17 11:20:00,41.2,41.23,41.2,41.22,2000.0,22.5373,22.5537,22.5373,22.5482,2000.0
2012-01-17 11:25:00,41.22,41.27,41.2,41.27,400.0,22.5482,22.5756,22.5373,22.5756,400.0
2012-01-17 11:30:00,41.27,41.32,41.27,41.32,600.0,22.5756,22.6029,22.5756,22.6029,600.0
2012-01-17 11:35:00,41.3,41.37,41.26,41.37,2500.0,22.592,22.6303,22.5701,22.6303,2500.0
2012-01-17 11:40:00,41.4,41.41,41.38,41.41,1900.0,22.6467,22.6521,22.6357,22.6521,1900.0
2012-01-17 11:45:00,41.4,41.42,41.4,41.41,1500.0,22.6467,22.6576,22.6467,22.6521,1500.0
2012-01-17 11:50:00,41.41,41.43,41.36,41.43,5300.0,22.6521,22.6631,22.6248,22.6631,5300.0
2012-01-17 11:55:00,41.43,41.52,41.39,41.52,3500.0,22.6631,22.7123,22.6412,22.7123,3500.0
2012-01-17 12:00:00,41.52,41.68,41.52,41.67,1600.0,22.7123,22.7998,22.7123,22.7944,1600.0
2012-01-17 12:05:00,41.65,41.66,41.5,41.5,2000.0,22.7834,22.7889,22.7014,22.7014,2000.0
2012-01-17 12:10:00,41.53,41.53,41.51,41.53,800.0,22.7178,22.7178,22.7069,22.7178,800.0
2012-01-17 12:15:00,41.51,41.55,41.51,41.53,1400.0,22.7069,22.7287,22.7069,22.7178,1400.0
2012-01-17 12:20:00,41.54,41.54,41.5,41.54,1200.0,22.7233,22.7233,22.7014,22.7233,1200.0
2012-01-17 12:25:00,41.51,41.52,41.5,41.5,500.0,22.7069,22.7123,22.7014,22.7014,500.0
2012-01-17 12:30:00,41.49,41.5,41.28,41.34,14200.0,22.6959,22.7014,22.581,22.6139,14200.0
2012-01-17 12:35:00,41.35,41.39,41.34,41.34,2200.0,22.6193,22.6412,22.6139,22.6139,2200.0
2012-01-17 12:40:00,41.34,41.34,41.24,41.24,1200.0,22.6139,22.6139,22.5592,22.5592,1200.0
2012-01-17 12:45:00,41.25,41.35,41.25,41.35,3300.0,22.5646,22.6193,22.5646,22.6193,3300.0
2012-01-17 12:50:00,41.35,41.36,41.11,41.27,8200.0,22.6193,22.6248,22.488,22.5756,8200.0
2012-01-17 12:55:00,41.33,41.33,41.27,41.28,1700.0,22.6084,22.6084,22.5756,22.581,1700.0
2012-01-17 13:00:00,41.28,41.28,41.2,41.2,1700.0,22.581,22.581,22.5373,22.5373,1700.0
2012-01-17 13:05:00,41.11,41.36,41.11,41.36,2500.0,22.488,22.6248,22.488,22.6248,2500.0
2012-01-17 13:10:00,41.33,41.33,41.32,41.32,500.0,22.6084,22.6084,22.6029,22.6029,500.0
2012-01-17 13:15:00,41.26,41.26,41.26,41.26,100.0,22.5701,22.5701,22.5701,22.5701,100.0
2012-01-17 13:20:00,41.29,41.46,41.29,41.46,1100.0,22.5865,22.6795,22.5865,22.6795,1100.0
2012-01-17 13:25:00,41.46,41.53,41.45,41.51,1700.0,22.6795,22.7178,22.674,22.7069,1700.0
2012-01-17 13:30:00,41.61,41.61,41.48,41.48,2400.0,22.7616,22.7616,22.6904,22.6904,2400.0
2012-01-17 13:35:00,41.43,41.43,41.42,41.42,600.0,22.6631,22.6631,22.6576,22.6576,600.0
2012-01-17 13:40:00,41.42,41.43,41.3,41.3,1100.0,22.6576,22.6631,22.592,22.592,1100.0
2012-01-17 13:45:00,41.3,41.3,41.26,41.26,1100.0,22.592,22.592,22.5701,22.5701,1100.0
2012-01-17 13:50:00,41.24,41.43,41.24,41.43,1000.0,22.5592,22.6631,22.5592,22.6631,1000.0
2012-01-17 13:55:00,41.46,41.5,41.46,41.5,700.0,22.6795,22.7014,22.6795,22.7014,700.0
2012-01-17 14:00:00,41.47,41.47,41.31,41.31,700.0,22.685,22.685,22.5974,22.5974,700.0
2012-01-17 14:05:00,41.23,41.42,41.23,41.41,5000.0,22.5537,22.6576,22.5537,22.6521,5000.0
2012-01-17 14:10:00,41.36,41.39,41.36,41.39,400.0,22.6248,22.6412,22.6248,22.6412,400.0
2012-01-17 14:15:00,41.4,41.4,41.26,41.26,1200.0,22.6467,22.6467,22.5701,22.5701,1200.0
2012-01-17 14:20:00,41.29,41.52,41.29,41.52,3700.0,22.5865,22.7123,22.5865,22.7123,3700.0
2012-01-17 14:25:00,41.54,41.65,41.5,41.55,2600.0,22.7233,22.7834,22.7014,22.7287,2600.0
2012-01-17 14:30:00,41.55,41.55,41.53,41.55,2600.0,22.7287,22.7287,22.7178,22.7287,2600.0
2012-01-17 14:35:00,41.55,41.55,41.46,41.46,1500.0,22.7287,22.7287,22.6795,22.6795,1500.0
2012-01-17 14:40:00,41.42,41.52,41.41,41.45,2500.0,22.6576,22.7123,22.6521,22.674,2500.0
2012-01-17 14:45:00,41.44,41.45,41.42,41.43,2200.0,22.6686,22.674,22.6576,22.6631,2200.0
2012-01-17 14:50:00,41.46,41.48,41.43,41.48,1700.0,22.6795,22.6904,22.6631,22.6904,1700.0
2012-01-17 14:55:00,41.4,41.4,41.39,41.39,200.0,22.6467,22.6467,22.6412,22.6412,200.0
2012-01-17 15:00:00,41.41,41.42,41.39,41.42,1400.0,22.6521,22.6576,22.6412,22.6576,1400.0
2012-01-17 15:05:00,41.4,41.5,41.18,41.32,32300.0,22.6467,22.7014,22.5263,22.6029,32300.0
2012-01-17 15:10:00,41.3,41.34,41.25,41.3,5500.0,22.592,22.6139,22.5646,22.592,5500.0
2012-01-17 15:15:00,41.34,41.34,41.25,41.25,2900.0,22.6139,22.6139,22.5646,22.5646,2900.0
2012-01-17 15:20:00,41.25,41.28,41.2,41.2,5000.0,22.5646,22.581,22.5373,22.5373,5000.0
2012-01-17 15:25:00,41.21,41.36,41.2,41.28,6100.0,22.5427,22.6248,22.5373,22.581,6100.0
2012-01-17 15:30:00,41.25,41.26,41.21,41.24,5800.0,22.5646,22.5701,22.5427,22.5592,5800.0
2012-01-17 15:35:00,41.25,41.25,41.2,41.24,5300.0,22.5646,22.5646,22.5373,22.5592,5300.0
2012-01-17 15:40:00,41.24,41.31,41.22,41.27,4100.0,22.5592,22.5974,22.5482,22.5756,4100.0
2012-01-17 15:45:00,41.25,41.28,41.25,41.25,10000.0,22.5646,22.581,22.5646,22.5646,10000.0
2012-01-17 15:50:00,41.25,41.32,41.25,41.26,7700.0,22.5646,22.6029,22.5646,22.5701,7700.0
2012-01-17 15:55:00,41.27,41.31,41.25,41.28,10200.0,22.5756,22.5974,22.5646,22.581,10200.0
2012-01-18 09:30:00,41.2,41.33,41.09,41.26,4200.0,22.5373,22.6084,22.4771,22.5701,4200.0
2012-01-18 09:35:00,41.33,41.4,41.33,41.33,4000.0,22.6084,22.6467,22.6084,22.6084,4000.0
2012-01-18 09:40:00,41.33,41.36,41.33,41.33,2000.0,22.6084,22.6248,22.6084,22.6084,2000.0
2012-01-18 09:45:00,41.33,41.39,41.33,41.34,1000.0,22.6084,22.6412,22.6084,22.6139,1000.0
2012-01-18 09:50:00,41.4,41.7,41.38,41.55,5700.0,22.6467,22.8108,22.6357,22.7287,5700.0
2012-01-18 09:55:00,41.55,41.59,41.55,41.59,1000.0,22.7287,22.7506,22.7287,22.7506,1000.0
2012-01-18 10:00:00,41.55,41.66,41.54,41.6,4300.0,22.7287,22.7889,22.7233,22.7561,4300.0
2012-01-18 10:05:00,41.57,41.59,41.57,41.59,2800.0,22.7397,22.7506,22.7397,22.7506,2800.0
2012-01-18 10:10:00,41.64,41.64,41.53,41.53,1800.0,22.778,22.778,22.7178,22.7178,1800.0
2012-01-18 10:15:00,41.6,41.65,41.6,41.65,5100.0,22.7561,22.7834,22.7561,22.7834,5100.0
2012-01-18 10:20:00,41.65,41.81,41.65,41.72,5500.0,22.7834,22.871,22.7834,22.8217,5500.0
2012-01-18 10:25:00,41.73,41.8,41.73,41.74,3900.0,22.8272,22.8655,22.8272,22.8327,3900.0
2012-01-18 10:30:00,41.74,41.96,41.7,41.96,10400.0,22.8327,22.953,22.8108,22.953,10400.0
2012-01-18 10:35:00,41.94,41.94,41.81,41.89,3000.0,22.9421,22.9421,22.871,22.9147,3000.0
2012-01-18 10:40:00,41.9,41.9,41.85,41.88,400.0,22.9202,22.9202,22.8928,22.9092,400.0
2012-01-18 10:45:00,41.85,41.85,41.8,41.8,1500.0,22.8928,22.8928,22.8655,22.8655,1500.0
2012-01-18 10:50:00,41.84,41.85,41.83,41.85,1100.0,22.8874,22.8928,22.8819,22.8928,1100.0
2012-01-18 10:55:00,41.8,41.82,41.79,41.79,1600.0,22.8655,22.8764,22.86,22.86,1600.0
2012-01-18 11:00:00,41.82,41.82,41.82,41.82,100.0,22.8764,22.8764,22.8764,22.8764,100.0
2012-01-18 11:05:00,41.82,41.82,41.82,41.82,0.0,22.8764,22.8764,22.8764,22.8764,0.0
2012-01-18 11:10:00,41.82,41.82,41.75,41.76,2500.0,22.8764,22.8764,22.8381,22.8436,2500.0
2012-01-18 11:15:00,41.76,41.76,41.66,41.67,1900.0,22.8436,22.8436,22.7889,22.7944,1900.0
2012-01-18 11:20:00,41.61,41.85,41.61,41.82,5200.0,22.7616,22.8928,22.7616,22.8764,5200.0
2012-01-18 11:25:00,41.82,41.88,41.8,41.88,7800.0,22.8764,22.9092,22.8655,22.9092,7800.0
2012-01-18 11:30:00,41.86,41.86,41.82,41.83,3100.0,22.8983,22.8983,22.8764,22.8819,3100.0
2012-01-18 11:35:00,41.85,41.85,41.74,41.74,3400.0,22.8928,22.8928,22.8327,22.8327,3400.0
2012-01-18 11:40:00,41.73,41.81,41.73,41.79,800.0,22.8272,22.871,22.8272,22.86,800.0
2012-01-18 11:45:00,41.81,41.82,41.79,41.82,1300.0,22.871,22.8764,22.86,22.8764,1300.0
2012-01-18 11:50:00,41.8,41.85,41.8,41.8,1600.0,22.8655,22.8928,22.8655,22.8655,1600.0
2012-01-18 11:55:00,41.8,41.89,41.8,41.89,3100.0,22.8655,22.9147,22.8655,22.9147,3100.0
2012-01-18 12:00:00,41.87,41.9,41.86,41.88,2800.0,22.9038,22.9202,22.8983,22.9092,2800.0
2012-01-18 12:05:00,41.89,41.9,41.88,41.88,400.0,22.9147,22.9202,22.9092,22.9092,400.0
2012-01-18 12:10:00,41.88,41.9,41.88,41.88,1800.0,22.9092,22.9202,22.9092,22.9092,1800.0
2012-01-18 12:15:00,41.9,41.9,41.84,41.87,500.0,22.9202,22.9202,22.8874,22.9038,500.0
2012-01-18 12:20:00,41.87,41.89,41.87,41.89,1500.0,22.9038,22.9147,22.9038,22.9147,1500.0
2012-01-18 12:25:00,41.89,41.95,41.88,41.9,9700.0,22.9147,22.9475,22.9092,22.9202,9700.0
2012-01-18 12:30:00,41.88,41.9,41.88,41.89,1300.0,22.9092,22.9202,22.9092,22.9147,1300.0
2012-01-18 12:35:00,41.91,41.91,41.87,41.87,1200.0,22.9257,22.9257,22.9038,22.9038,1200.0
2012-01-18 12:40:00,41.92,41.95,41.92,41.95,700.0,22.9311,22.9475,22.9311,22.9475,700.0
2012-01-18 12:45:00,41.97,41.97,41.96,41.96,200.0,22.9585,22.9585,22.953,22.953,200.0
2012-01-18 12:50:00,41.96,41.97,41.96,41.97,200.0,22.953,22.9585,22.953,22.9585,200.0
2012-01-18 12:55:00,41.94,41.94,41.93,41.93,200.0,22.9421,22.9421,22.9366,22.9366,200.0
2012-01-18 13:00:00,41.98,41.98,41.88,41.91,1500.0,22.964,22.964,22.9092,22.9257,1500.0
2012-01-18 13:05:00,41.92,41.95,41.92,41.95,800.0,22.9311,22.9475,22.9311,22.9475,800.0
2012-01-18 13:10:00,41.97,42.0,41.96,41.96,1000.0,22.9585,22.9749,22.953,22.953,1000.0
2012-01-18 13:15:00,41.98,41.98,41.97,41.97,400.0,22.964,22.964,22.9585,22.9585,400.0
2012-01-18 13:20:00,41.97,41.97,41.97,41.97,0.0,22.9585,22.9585,22.9585,22.9585,0.0
2012-01-18 13:25:00,41.96,41.96,41.92,41.92,500.0,22.953,22.953,22.9311,22.9311,500.0
2012-01-18 13:30:00,41.95,42.01,41.92,42.01,1300.0,22.9475,22.9804,22.9311,22.9804,1300.0
2012-01-18 13:35:00,42.03,42.04,42.02,42.02,700.0,22.9913,22.9968,22.9858,22.9858,700.0
2012-01-18 13:40:00,42.03,42.03,42.01,42.01,300.0,22.9913,22.9913,22.9804,22.9804,300.0
2012-01-18 13:45:00,41.98,41.98,41.94,41.98,500.0,22.964,22.964,22.9421,22.964,500.0
2012-01-18 13:50:00,41.97,42.04,41.94,41.99,13700.0,22.9585,22.9968,22.9421,22.9694,13700.0
2012-01-18 13:55:00,42.01,42.01,41.99,42.0,400.0,22.9804,22.9804,22.9694,22.9749,400.0
2012-01-18 14:00:00,42.01,42.08,42.01,42.08,1600.0,22.9804,23.0187,22.9804,23.0187,1600.0
2012-01-18 14:05:00,42.08,42.11,42.02,42.02,1600.0,23.0187,23.0351,22.9858,22.9858,1600.0
2012-01-18 14:10:00,42.02,42.02,42.0,42.01,1100.0,22.9858,22.9858,22.9749,22.9804,1100.0
2012-01-18 14:15:00,42.05,42.05,42.03,42.03,300.0,23.0022,23.0022,22.9913,22.9913,300.0
2012-01-18 14:20:00,42.03,42.04,42.02,42.02,900.0,22.9913,22.9968,22.9858,22.9858,900.0
2012-01-18 14:25:00,42.03,42.04,42.0,42.04,2600.0,22.9913,22.9968,22.9749,22.9968,2600.0
2012-01-18 14:30:00,42.05,42.05,42.02,42.02,1100.0,23.0022,23.0022,22.9858,22.9858,1100.0
2012-01-18 14:35:00,42.02,42.07,42.02,42.07,1400.0,22.9858,23.0132,22.9858,23.0132,1400.0
2012-01-18 14:40:00,42.07,42.07,41.92,41.99,12000.0,23.0132,23.0132,22.9311,22.9694,12000.0
2012-01-18 14:45:00,42.0,42.02,42.0,42.02,500.0,22.9749,22.9858,22.9749,22.9858,500.0
2012-01-18 14:50:00,42.01,42.01,42.0,42.0,300.0,22.9804,22.9804,22.9749,22.9749,300.0
2012-01-18 14:55:00,42.02,42.03,42.0,42.0,2800.0,22.9858,22.9913,22.9749,22.9749,2800.0
2012-01-18 15:00:00,42.0,42.02,42.0,42.02,200.0,22.9749,22.9858,22.9749,22.9858,200.0
2012-01-18 15:05:00,42.04,42.04,42.0,42.0,1500.0,22.9968,22.9968,22.9749,22.9749,1500.0
2012-01-18 15:10:00,42.02,42.02,41.99,42.0,1000.0,22.9858,22.9858,22.9694,22.9749,1000.0
2012-01-18 15:15:00,42.01,42.02,41.99,42.01,1700.0,22.9804,22.9858,22.9694,22.9804,1700.0
2012-01-18 15:20:00,42.03,42.03,41.99,42.0,4200.0,22.9913,22.9913,22.9694,22.9749,4200.0
2012-01-18 15:25:00,41.98,42.02,41.93,42.0,4100.0,22.964,22.9858,22.9366,22.9749,4100.0
2012-01-18 15:30:00,41.96,42.03,41.92,42.0,2200.0,22.953,22.9913,22.9311,22.9749,2200.0
2012-01-18 15:35:00,42.01,42.02,42.0,42.0,4000.0,22.9804,22.9858,22.9749,22.9749,4000.0
2012-01-18 15:40:00,42.0,42.01,41.95,42.0,5000.0,22.9749,22.9804,22.9475,22.9749,5000.0
2012-01-18 15:45:00,42.0,42.01,41.83,41.84,5500.0,22.9749,22.9804,22.8819,22.8874,5500.0
2012-01-18 15:50:00,41.84,42.0,41.84,41.97,5400.0,22.8874,22.9749,22.8874,22.9585,5400.0
2012-01-18 15:55:00,41.96,42.0,41.9,41.94,7200.0,22.953,22.9749,22.9202,22.9421,7200.0
2012-01-19 09:30:00,41.68,42.12,41.68,42.12,5200.0,22.9839,23.2265,22.9839,23.2265,5200.0
2012-01-19 09:35:00,42.09,42.09,41.97,41.97,1900.0,23.21,23.21,23.1438,23.1438,1900.0
2012-01-19 09:40:00,41.93,41.93,41.89,41.92,900.0,23.1218,23.1218,23.0997,23.1163,900.0
2012-01-19 09:45:00,41.91,41.92,41.89,41.9,7300.0,23.1107,23.1163,23.0997,23.1052,7300.0
2012-01-19 09:50:00,41.96,41.96,41.89,41.92,4400.0,23.1383,23.1383,23.0997,23.1163,4400.0
2012-01-19 09:55:00,41.92,41.92,41.85,41.91,700.0,23.1163,23.1163,23.0777,23.1107,700.0
2012-01-19 10:00:00,41.92,41.97,41.82,41.82,3000.0,23.1163,23.1438,23.0611,23.0611,3000.0
2012-01-19 10:05:00,41.82,41.88,41.76,41.87,3300.0,23.0611,23.0942,23.028,23.0887,3300.0
2012-01-19 10:10:00,41.87,41.98,41.84,41.97,1000.0,23.0887,23.1493,23.0721,23.1438,1000.0
2012-01-19 10:15:00,41.98,41.98,41.92,41.97,1000.0,23.1493,23.1493,23.1163,23.1438,1000.0
2012-01-19 10:20:00,41.97,41.98,41.97,41.98,400.0,23.1438,23.1493,23.1438,23.1493,400.0
2012-01-19 10:25:00,41.98,42.0,41.9,41.93,1100.0,23.1493,23.1604,23.1052,23.1218,1100.0
2012-01-19 10:30:00,41.75,41.83,41.75,41.83,500.0,23.0225,23.0666,23.0225,23.0666,500.0
2012-01-19 10:35:00,41.83,41.9,41.83,41.87,500.0,23.0666,23.1052,23.0666,23.0887,500.0
2012-01-19 10:40:00,41.9,41.9,41.89,41.9,600.0,23.1052,23.1052,23.0997,23.1052,600.0
2012-01-19 10:45:00,41.88,41.91,41.82,41.89,1800.0,23.0942,23.1107,23.0611,23.0997,1800.0
2012-01-19 10:50:00,41.89,41.97,41.83,41.97,1800.0,23.0997,23.1438,23.0666,23.1438,1800.0
2012-01-19 10:55:00,41.97,41.97,41.87,41.87,2000.0,23.1438,23.1438,23.0887,23.0887,2000.0
2012-01-19 11:00:00,41.93,41.93,41.92,41.92,300.0,23.1218,23.1218,23.1163,23.1163,300.0
2012-01-19 11:05:00,41.92,41.92,41.86,41.89,700.0,23.1163,23.1163,23.0832,23.0997,700.0
2012-01-19 11:10:00,41.89,41.89,41.86,41.86,900.0,23.0997,23.0997,23.0832,23.0832,900.0
2012-01-19 11:15:00,41.86,41.95,41.86,41.88,2800.0,23.0832,23.1328,23.0832,23.0942,2800.0
2012-01-19 11:20:00,41.83,41.92,41.83,41.84,600.0,23.0666,23.1163,23.0666,23.0721,600.0
2012-01-19 11:25:00,41.85,41.91,41.85,41.91,500.0,23.0777,23.1107,23.0777,23.1107,500.0
2012-01-19 11:30:00,41.91,41.91,41.88,41.89,1700.0,23.1107,23.1107,23.0942,23.0997,1700.0
2012-01-19 11:35:00,41.85,41.85,41.77,41.81,1100.0,23.0777,23.0777,23.0335,23.0556,1100.0
2012-01-19 11:40:00,41.8,41.91,41.8,41.88,1300.0,23.0501,23.1107,23.0501,23.0942,1300.0
2012-01-19 11:45:00,41.87,41.89,41.81,41.81,900.0,23.0887,23.0997,23.0556,23.0556,900.0
2012-01-19 11:50:00,41.87,41.87,41.82,41.82,800.0,23.0887,23.0887,23.0611,23.0611,800.0
2012-01-19 11:55:00,41.89,41.93,41.88,41.88,500.0,23.0997,23.1218,23.0942,23.0942,500.0
2012-01-19 12:00:00,41.88,41.88,41.82,41.82,1000.0,23.0942,23.0942,23.0611,23.0611,1000.0
2012-01-19 12:05:00,41.85,41.85,41.81,41.81,700.0,23.0777,23.0777,23.0556,23.0556,700.0
2012-01-19 12:10:00,41.79,41.82,41.79,41.82,500.0,23.0446,23.0611,23.0446,23.0611,500.0
2012-01-19 12:15:00,41.85,41.88,41.85,41.88,800.0,23.0777,23.0942,23.0777,23.0942,800.0
2012-01-19 12:20:00,41.88,41.88,41.87,41.87,500.0,23.0942,23.0942,23.0887,23.0887,500.0
2012-01-19 12:25:00,41.87,41.87,41.87,41.87,400.0,23.0887,23.0887,23.0887,23.0887,400.0
2012-01-19 12:30:00,41.85,41.88,41.85,41.88,1400.0,23.0777,23.0942,23.0777,23.0942,1400.0
2012-01-19 12:35:00,41.93,41.93,41.92,41.92,200.0,23.1218,23.1218,23.1163,23.1163,200.0
2012-01-19 12:40:00,41.92,41.92,41.88,41.9,800.0,23.1163,23.1163,23.0942,23.1052,800.0
2012-01-19 12:45:00,41.9,41.9,41.86,41.86,2500.0,23.1052,23.1052,23.0832,23.0832,2500.0
2012-01-19 12:50:00,41.79,41.86,41.79,41.79,600.0,23.0446,23.0832,23.0446,23.0446,600.0
2012-01-19 12:55:00,41.81,41.84,41.81,41.84,700.0,23.0556,23.0721,23.0556,23.0721,700.0
2012-01-19 13:00:00,41.81,41.87,41.81,41.87,400.0,23.0556,23.0887,23.0556,23.0887,400.0
2012-01-19 13:05:00,41.82,41.82,41.82,41.82,100.0,23.0611,23.0611,23.0611,23.0611,100.0
2012-01-19 13:10:00,41.84,41.85,41.82,41.82,600.0,23.0721,23.0777,23.0611,23.0611,600.0
2012-01-19 13:15:00,41.81,41.81,41.76,41.76,2400.0,23.0556,23.0556,23.028,23.028,2400.0
2012-01-19 13:20:00,41.77,41.78,41.77,41.78,400.0,23.0335,23.0391,23.0335,23.0391,400.0
2012-01-19 13:25:00,41.76,41.76,41.76,41.76,600.0,23.028,23.028,23.028,23.028,600.0
2012-01-19 13:30:00,41.78,41.81,41.78,41.81,1900.0,23.0391,23.0556,23.0391,23.0556,1900.0
2012-01-19 13:35:00,41.8,41.8,41.8,41.8,200.0,23.0501,23.0501,23.0501,23.0501,200.0
2012-01-19 13:40:00,41.8,41.8,41.8,41.8,400.0,23.0501,23.0501,23.0501,23.0501,400.0
2012-01-19 13:45:00,41.8,41.8,41.76,41.76,900.0,23.0501,23.0501,23.028,23.028,900.0
2012-01-19 13:50:00,41.77,41.77,41.76,41.76,600.0,23.0335,23.0335,23.028,23.028,600.0
2012-01-19 13:55:00,41.79,41.79,41.73,41.78,600.0,23.0446,23.0446,23.0115,23.0391,600.0
2012-01-19 14:00:00,41.78,41.8,41.74,41.8,1100.0,23.0391,23.0501,23.017,23.0501,1100.0
2012-01-19 14:05:00,41.8,41.81,41.78,41.81,700.0,23.0501,23.0556,23.0391,23.0556,700.0
2012-01-19 14:10:00,41.79,41.81,41.79,41.81,300.0,23.0446,23.0556,23.0446,23.0556,300.0
2012-01-19 14:15:00,41.81,41.81,41.79,41.79,400.0,23.0556,23.0556,23.0446,23.0446,400.0
2012-01-19 14:20:00,41.74,41.74,41.74,41.74,1200.0,23.017,23.017,23.017,23.017,1200.0
2012-01-19 14:25:00,41.71,41.71,41.63,41.63,600.0,23.0005,23.0005,22.9563,22.9563,600.0
2012-01-19 14:30:00,41.63,41.65,41.63,41.63,700.0,22.9563,22.9674,22.9563,22.9563,700.0
2012-01-19 14:35:00,41.6,41.61,41.6,41.61,900.0,22.9398,22.9453,22.9398,22.9453,900.0
2012-01-19 14:40:00,41.61,41.71,41.61,41.65,3600.0,22.9453,23.0005,22.9453,22.9674,3600.0
2012-01-19 14:45:00,41.62,41.67,41.62,41.67,1200.0,22.9508,22.9784,22.9508,22.9784,1200.0
2012-01-19 14:50:00,41.65,41.7,41.65,41.68,2000.0,22.9674,22.9949,22.9674,22.9839,2000.0
2012-01-19 14:55:00,41.69,41.69,41.66,41.67,1300.0,22.9894,22.9894,22.9729,22.9784,1300.0
2012-01-19 15:00:00,41.64,41.67,41.64,41.66,1200.0,22.9619,22.9784,22.9619,22.9729,1200.0
2012-01-19 15:05:00,41.67,41.71,41.67,41.68,4200.0,22.9784,23.0005,22.9784,22.9839,4200.0
2012-01-19 15:10:00,41.67,41.67,41.61,41.61,1100.0,22.9784,22.9784,22.9453,22.9453,1100.0
2012-01-19 15:15:00,41.6,41.6,41.55,41.55,300.0,22.9398,22.9398,22.9122,22.9122,300.0
2012-01-19 15:20:00,41.55,41.55,41.54,41.54,1100.0,22.9122,22.9122,22.9067,22.9067,1100.0
2012-01-19 15:25:00,41.54,41.54,41.5,41.5,1600.0,22.9067,22.9067,22.8847,22.8847,1600.0
2012-01-19 15:30:00,41.5,41.53,41.5,41.5,1900.0,22.8847,22.9012,22.8847,22.8847,1900.0
2012-01-19 15:35:00,41.5,41.51,41.49,41.5,2100.0,22.8847,22.8902,22.8791,22.8847,2100.0
2012-01-19 15:40:00,41.5,41.55,41.5,41.52,1400.0,22.8847,22.9122,22.8847,22.8957,1400.0
2012-01-19 15:45:00,41.55,41.7,41.53,41.7,5100.0,22.9122,22.9949,22.9012,22.9949,5100.0
2012-01-19 15:50:00,41.67,41.72,41.61,41.69,5900.0,22.9784,23.006,22.9453,22.9894,5900.0
2012-01-19 15:55:00,41.69,41.7,41.64,41.69,6800.0,22.9894,22.9949,22.9619,22.9894,6800.0
2012-01-20 09:30:00,41.69,41.74,41.57,41.65,4100.0,22.9894,23.017,22.9233,22.9674,4100.0
2012-01-20 09:35:00,41.61,41.61,41.59,41.59,200.0,22.9453,22.9453,22.9343,22.9343,200.0
2012-01-20 09:40:00,41.6,41.6,41.5,41.59,600.0,22.9398,22.9398,22.8847,22.9343,600.0
2012-01-20 09:45:00,41.64,41.64,41.64,41.64,100.0,22.9619,22.9619,22.9619,22.9619,100.0
2012-01-20 09:50:00,41.66,41.7,41.63,41.69,1000.0,22.9729,22.9949,22.9563,22.9894,1000.0
2012-01-20 09:55:00,41.69,41.7,41.69,41.7,500.0,22.9894,22.9949,22.9894,22.9949,500.0
2012-01-20 10:00:00,41.7,41.77,41.69,41.72,2100.0,22.9949,23.0335,22.9894,23.006,2100.0
2012-01-20 10:05:00,41.72,41.72,41.69,41.69,700.0,23.006,23.006,22.9894,22.9894,700.0
2012-01-20 10:10:00,41.7,41.71,41.68,41.71,600.0,22.9949,23.0005,22.9839,23.0005,600.0
2012-01-20 10:15:00,41.71,41.71,41.71,41.71,100.0,23.0005,23.0005,23.0005,23.0005,100.0
2012-01-20 10:20:00,41.41,41.48,41.41,41.48,300.0,22.835,22.8736,22.835,22.8736,300.0
2012-01-20 10:25:00,41.41,41.53,41.41,41.51,900.0,22.835,22.9012,22.835,22.8902,900.0
2012-01-20 10:30:00,41.56,41.56,41.49,41.53,300.0,22.9177,22.9177,22.8791,22.9012,300.0
2012-01-20 10:35:00,41.48,41.48,41.48,41.48,100.0,22.8736,22.8736,22.8736,22.8736,100.0
2012-01-20 10:40:00,41.5,41.5,41.5,41.5,100.0,22.8847,22.8847,22.8847,22.8847,100.0
2012-01-20 10:45:00,41.5,41.5,41.5,41.5,200.0,22.8847,22.8847,22.8847,22.8847,200.0
2012-01-20 10:50:00,41.5,41.5,41.5,41.5,600.0,22.8847,22.8847,22.8847,22.8847,600.0
2012-01-20 10:55:00,41.48,41.5,41.45,41.5,700.0,22.8736,22.8847,22.8571,22.8847,700.0
2012-01-20 11:00:00,41.51,41.57,41.49,41.5,4400.0,22.8902,22.9233,22.8791,22.8847,4400.0
2012-01-20 11:05:00,41.42,41.42,41.42,41.42,100.0,22.8405,22.8405,22.8405,22.8405,100.0
2012-01-20 11:10:00,41.42,41.42,41.42,41.42,0.0,22.8405,22.8405,22.8405,22.8405,0.0
2012-01-20 11:15:00,41.4,41.4,41.4,41.4,100.0,22.8295,22.8295,22.8295,22.8295,100.0
2012-01-20 11:20:00,41.4,41.42,41.4,41.42,1400.0,22.8295,22.8405,22.8295,22.8405,1400.0
2012-01-20 11:25:00,41.42,41.42,41.42,41.42,0.0,22.8405,22.8405,22.8405,22.8405,0.0
2012-01-20 11:30:00,41.4,41.4,41.35,41.35,700.0,22.8295,22.8295,22.8019,22.8019,700.0
2012-01-20 11:35:00,41.29,41.29,41.28,41.28,400.0,22.7689,22.7689,22.7633,22.7633,400.0
2012-01-20 11:40:00,41.29,41.29,41.23,41.23,300.0,22.7689,22.7689,22.7358,22.7358,300.0
2012-01-20 11:45:00,41.2,41.24,41.19,41.24,1100.0,22.7192,22.7413,22.7137,22.7413,1100.0
2012-01-20 11:50:00,41.24,41.24,41.24,41.24,0.0,22.7413,22.7413,22.7413,22.7413,0.0
2012-01-20 11:55:00,41.28,41.28,41.28,41.28,100.0,22.7633,22.7633,22.7633,22.7633,100.0
2012-01-20 12:00:00,41.27,41.27,41.24,41.24,400.0,22.7578,22.7578,22.7413,22.7413,400.0
2012-01-20 12:05:00,41.24,41.24,41.24,41.24,0.0,22.7413,22.7413,22.7413,22.7413,0.0
2012-01-20 12:10:00,41.24,41.24,41.24,41.24,0.0,22.7413,22.7413,22.7413,22.7413,0.0
2012-01-20 12:15:00,41.21,41.21,41.21,41.21,100.0,22.7247,22.7247,22.7247,22.7247,100.0
2012-01-20 12:20:00,41.21,41.21,41.21,41.21,100.0,22.7247,22.7247,22.7247,22.7247,100.0
2012-01-20 12:25:00,41.21,41.21,41.21,41.21,0.0,22.7247,22.7247,22.7247,22.7247,0.0
2012-01-20 12:30:00,41.21,41.22,41.21,41.22,500.0,22.7247,22.7303,22.7247,22.7303,500.0
2012-01-20 12:35:00,41.22,41.22,41.22,41.22,100.0,22.7303,22.7303,22.7303,22.7303,100.0
2012-01-20 12:40:00,41.22,41.22,41.22,41.22,0.0,22.7303,22.7303,22.7303,22.7303,0.0
2012-01-20 12:45:00,41.22,41.23,41.19,41.19,300.0,22.7303,22.7358,22.7137,22.7137,300.0
2012-01-20 12:50:00,41.22,41.22,41.22,41.22,1400.0,22.7303,22.7303,22.7303,22.7303,1400.0
2012-01-20 12:55:00,41.23,41.34,41.23,41.34,1200.0,22.7358,22.7964,22.7358,22.7964,1200.0
2012-01-20 13:00:00,41.31,41.35,41.31,41.34,1200.0,22.7799,22.8019,22.7799,22.7964,1200.0
2012-01-20 13:05:00,41.34,41.35,41.34,41.35,300.0,22.7964,22.8019,22.7964,22.8019,300.0
2012-01-20 13:10:00,41.35,41.37,41.35,41.36,300.0,22.8019,22.813,22.8019,22.8075,300.0
2012-01-20 13:15:00,41.36,41.36,41.36,41.36,0.0,22.8075,22.8075,22.8075,22.8075,0.0
2012-01-20 13:20:00,41.38,41.38,41.38,41.38,200.0,22.8185,22.8185,22.8185,22.8185,200.0
2012-01-20 13:25:00,41.38,41.38,41.36,41.36,200.0,22.8185,22.8185,22.8075,22.8075,200.0
2012-01-20 13:30:00,41.36,41.36,41.36,41.36,0.0,22.8075,22.8075,22.8075,22.8075,0.0
2012-01-20 13:35:00,41.36,41.36,41.36,41.36,0.0,22.8075,22.8075,22.8075,22.8075,0.0
2012-01-20 13:40:00,41.37,41.38,41.35,41.36,500.0,22.813,22.8185,22.8019,22.8075,500.0
2012-01-20 13:45:00,41.36,41.36,41.35,41.35,1200.0,22.8075,22.8075,22.8019,22.8019,1200.0
2012-01-20 13:50:00,41.35,41.35,41.35,41.35,200.0,22.8019,22.8019,22.8019,22.8019,200.0
2012-01-20 13:55:00,41.35,41.35,41.35,41.35,600.0,22.8019,22.8019,22.8019,22.8019,600.0
2012-01-20 14:00:00,41.32,41.32,41.31,41.31,200.0,22.7854,22.7854,22.7799,22.7799,200.0
2012-01-20 14:05:00,41.31,41.31,41.31,41.31,0.0,22.7799,22.7799,22.7799,22.7799,0.0
2012-01-20 14:10:00,41.32,41.32,41.32,41.32,100.0,22.7854,22.7854,22.7854,22.7854,100.0
2012-01-20 14:15:00,41.3,41.3,41.28,41.28,800.0,22.7744,22.7744,22.7633,22.7633,800.0
2012-01-20 14:20:00,41.28,41.28,41.28,41.28,0.0,22.7633,22.7633,22.7633,22.7633,0.0
2012-01-20 14:25:00,41.27,41.27,41.25,41.25,500.0,22.7578,22.7578,22.7468,22.7468,500.0
2012-01-20 14:30:00,41.25,41.25,41.25,41.25,1300.0,22.7468,22.7468,22.7468,22.7468,1300.0
2012-01-20 14:35:00,41.18,41.18,41.18,41.18,100.0,22.7082,22.7082,22.7082,22.7082,100.0
2012-01-20 14:40:00,41.19,41.19,41.19,41.19,100.0,22.7137,22.7137,22.7137,22.7137,100.0
2012-01-20 14:45:00,41.2,41.2,41.16,41.16,1200.0,22.7192,22.7192,22.6972,22.6972,1200.0
2012-01-20 14:50:00,41.17,41.17,41.17,41.17,100.0,22.7027,22.7027,22.7027,22.7027,100.0
2012-01-20 14:55:00,41.16,41.16,41.16,41.16,100.0,22.6972,22.6972,22.6972,22.6972,100.0
2012-01-20 15:00:00,41.18,41.18,41.17,41.17,300.0,22.7082,22.7082,22.7027,22.7027,300.0
2012-01-20 15:05:00,41.17,41.19,41.17,41.19,2600.0,22.7027,22.7137,22.7027,22.7137,2600.0
2012-01-20 15:10:00,41.22,41.24,41.21,41.24,900.0,22.7303,22.7413,22.7247,22.7413,900.0
2012-01-20 15:15:00,41.22,41.23,41.21,41.23,500.0,22.7303,22.7358,22.7247,22.7358,500.0
2012-01-20 15:20:00,41.23,41.23,41.22,41.22,500.0,22.7358,22.7358,22.7303,22.7303,500.0
2012-01-20 15:25:00,41.21,41.24,41.21,41.22,300.0,22.7247,22.7413,22.7247,22.7303,300.0
2012-01-20 15:30:00,41.23,41.23,41.23,41.23,500.0,22.7358,22.7358,22.7358,22.7358,500.0
2012-01-20 15:35:00,41.23,41.23,41.18,41.2,1800.0,22.7358,22.7358,22.7082,22.7192,1800.0
2012-01-20 15:40:00,41.17,41.19,41.16,41.17,1000.0,22.7027,22.7137,22.6972,22.7027,1000.0
2012-01-20 15:45:00,41.19,41.28,41.19,41.28,1800.0,22.7137,22.7633,22.7137,22.7633,1800.0
2012-01-20 15:50:00,41.36,41.36,41.27,41.35,1900.0,22.8075,22.8075,22.7578,22.8019,1900.0
2012-01-20 15:55:00,41.35,41.36,41.32,41.32,3600.0,22.8019,22.8075,22.7854,22.7854,3600.0
2012-01-23 09:30:00,41.48,41.56,41.39,41.39,2300.0,22.8736,22.9177,22.824,22.824,2300.0
2012-01-23 09:35:00,41.46,41.47,41.36,41.36,2200.0,22.8626,22.8681,22.8075,22.8075,2200.0
2012-01-23 09:40:00,41.54,41.54,41.54,41.54,100.0,22.9067,22.9067,22.9067,22.9067,100.0
2012-01-23 09:45:00,41.54,41.54,41.54,41.54,0.0,22.9067,22.9067,22.9067,22.9067,0.0
2012-01-23 09:50:00,41.54,41.54,41.54,41.54,0.0,22.9067,22.9067,22.9067,22.9067,0.0
2012-01-23 09:55:00,41.52,41.52,41.52,41.52,100.0,22.8957,22.8957,22.8957,22.8957,100.0
2012-01-23 10:00:00,41.52,41.52,41.52,41.52,0.0,22.8957,22.8957,22.8957,22.8957,0.0
2012-01-23 10:05:00,41.64,41.78,41.64,41.65,800.0,22.9619,23.0391,22.9619,22.9674,800.0
2012-01-23 10:10:00,41.59,41.59,41.51,41.51,200.0,22.9343,22.9343,22.8902,22.8902,200.0
2012-01-23 10:15:00,41.57,41.62,41.51,41.61,1100.0,22.9233,22.9508,22.8902,22.9453,1100.0
2012-01-23 10:20:00,41.61,41.61,41.51,41.51,1800.0,22.9453,22.9453,22.8902,22.8902,1800.0
2012-01-23 10:25:00,41.56,41.56,41.51,41.51,400.0,22.9177,22.9177,22.8902,22.8902,400.0
2012-01-23 10:30:00,41.51,41.51,41.51,41.51,0.0,22.8902,22.8902,22.8902,22.8902,0.0
2012-01-23 10:35:00,41.51,41.51,41.51,41.51,100.0,22.8902,22.8902,22.8902,22.8902,100.0
2012-01-23 10:40:00,41.51,41.51,41.51,41.51,0.0,22.8902,22.8902,22.8902,22.8902,0.0
2012-01-23 10:45:00,41.51,41.51,41.51,41.51,0.0,22.8902,22.8902,22.8902,22.8902,0.0
2012-01-23 10:50:00,41.59,41.59,41.59,41.59,100.0,22.9343,22.9343,22.9343,22.9343,100.0
2012-01-23 10:55:00,41.59,41.59,41.59,41.59,0.0,22.9343,22.9343,22.9343,22.9343,0.0
2012-01-23 11:00:00,41.59,41.59,41.59,41.59,0.0,22.9343,22.9343,22.9343,22.9343,0.0
2012-01-23 11:05:00,41.68,41.68,41.62,41.66,500.0,22.9839,22.9839,22.9508,22.9729,500.0
2012-01-23 11:10:00,41.61,41.68,41.61,41.64,400.0,22.9453,22.9839,22.9453,22.9619,400.0
2012-01-23 11:15:00,41.64,41.64,41.64,41.64,100.0,22.9619,22.9619,22.9619,22.9619,100.0
2012-01-23 11:20:00,41.64,41.64,41.64,41.64,200.0,22.9619,22.9619,22.9619,22.9619,200.0
2012-01-23 11:25:00,41.64,41.64,41.64,41.64,0.0,22.9619,22.9619,22.9619,22.9619,0.0
2012-01-23 11:30:00,41.7,41.7,41.67,41.67,1300.0,22.9949,22.9949,22.9784,22.9784,1300.0
2012-01-23 11:35:00,41.68,41.68,41.6,41.62,2800.0,22.9839,22.9839,22.9398,22.9508,2800.0
2012-01-23 11:40:00,41.59,41.59,41.59,41.59,100.0,22.9343,22.9343,22.9343,22.9343,100.0
2012-01-23 11:45:00,41.59,41.59,41.59,41.59,0.0,22.9343,22.9343,22.9343,22.9343,0.0
2012-01-23 11:50:00,41.65,41.67,41.64,41.64,1500.0,22.9674,22.9784,22.9619,22.9619,1500.0
2012-01-23 11:55:00,41.59,41.75,41.59,41.72,3400.0,22.9343,23.0225,22.9343,23.006,3400.0
2012-01-23 12:00:00,41.71,41.71,41.71,41.71,200.0,23.0005,23.0005,23.0005,23.0005,200.0
2012-01-23 12:05:00,41.57,41.58,41.55,41.57,1200.0,22.9233,22.9288,22.9122,22.9233,1200.0
2012-01-23 12:10:00,41.57,41.57,41.57,41.57,0.0,22.9233,22.9233,22.9233,22.9233,0.0
2012-01-23 12:15:00,41.57,41.57,41.57,41.57,0.0,22.9233,22.9233,22.9233,22.9233,0.0
2012-01-23 12:20:00,41.7,41.7,41.7,41.7,200.0,22.9949,22.9949,22.9949,22.9949,200.0
2012-01-23 12:25:00,41.7,41.7,41.7,41.7,0.0,22.9949,22.9949,22.9949,22.9949,0.0
2012-01-23 12:30:00,41.7,41.7,41.7,41.7,0.0,22.9949,22.9949,22.9949,22.9949,0.0
2012-01-23 12:35:00,41.74,41.74,41.73,41.73,200.0,23.017,23.017,23.0115,23.0115,200.0
2012-01-23 12:40:00,41.68,41.69,41.68,41.69,700.0,22.9839,22.9894,22.9839,22.9894,700.0
2012-01-23 12:45:00,41.75,41.75,41.63,41.65,1400.0,23.0225,23.0225,22.9563,22.9674,1400.0
2012-01-23 12:50:00,41.63,41.63,41.63,41.63,100.0,22.9563,22.9563,22.9563,22.9563,100.0
2012-01-23 12:55:00,41.51,41.51,41.47,41.47,800.0,22.8902,22.8902,22.8681,22.8681,800.0
2012-01-23 13:00:00,41.47,41.47,41.4,41.4,1000.0,22.8681,22.8681,22.8295,22.8295,1000.0
2012-01-23 13:05:00,41.4,41.4,41.18,41.34,19400.0,22.8295,22.8295,22.7082,22.7964,19400.0
2012-01-23 13:10:00,41.33,41.35,41.3,41.3,500.0,22.7909,22.8019,22.7744,22.7744,500.0
2012-01-23 13:15:00,41.3,41.3,41.28,41.29,700.0,22.7744,22.7744,22.7633,22.7689,700.0
2012-01-23 13:20:00,41.29,41.29,41.29,41.29,100.0,22.7689,22.7689,22.7689,22.7689,100.0
2012-01-23 13:25:00,41.3,41.3,41.29,41.29,200.0,22.7744,22.7744,22.7689,22.7689,200.0
2012-01-23 13:30:00,41.29,41.29,41.29,41.29,0.0,22.7689,22.7689,22.7689,22.7689,0.0
2012-01-23 13:35:00,41.39,41.45,41.37,41.37,700.0,22.824,22.8571,22.813,22.813,700.0
2012-01-23 13:40:00,41.37,41.37,41.37,41.37,0.0,22.813,22.813,22.813,22.813,0.0
2012-01-23 13:45:00,41.49,41.49,41.49,41.49,100.0,22.8791,22.8791,22.8791,22.8791,100.0
2012-01-23 13:50:00,41.4,41.4,41.39,41.39,600.0,22.8295,22.8295,22.824,22.824,600.0
2012-01-23 13:55:00,41.38,41.38,41.32,41.32,1600.0,22.8185,22.8185,22.7854,22.7854,1600.0
2012-01-23 14:00:00,41.32,41.32,41.32,41.32,0.0,22.7854,22.7854,22.7854,22.7854,0.0
2012-01-23 14:05:00,41.32,41.32,41.32,41.32,0.0,22.7854,22.7854,22.7854,22.7854,0.0
2012-01-23 14:10:00,41.36,41.36,41.27,41.27,2300.0,22.8075,22.8075,22.7578,22.7578,2300.0
2012-01-23 14:15:00,41.39,41.39,41.28,41.32,2300.0,22.824,22.824,22.7633,22.7854,2300.0
2012-01-23 14:20:00,41.32,41.32,41.29,41.29,300.0,22.7854,22.7854,22.7689,22.7689,300.0
2012-01-23 14:25:00,41.3,41.3,41.29,41.3,700.0,22.7744,22.7744,22.7689,22.7744,700.0
2012-01-23 14:30:00,41.3,41.3,41.3,41.3,0.0,22.7744,22.7744,22.7744,22.7744,0.0
2012-01-23 14:35:00,41.29,41.29,41.21,41.21,300.0,22.7689,22.7689,22.7247,22.7247,300.0
2012-01-23 14:40:00,41.21,41.21,41.16,41.16,600.0,22.7247,22.7247,22.6972,22.6972,600.0
2012-01-23 14:45:00,41.18,41.2,41.18,41.19,600.0,22.7082,22.7192,22.7082,22.7137,600.0
2012-01-23 14:50:00,41.23,41.23,41.23,41.23,100.0,22.7358,22.7358,22.7358,22.7358,100.0
2012-01-23 14:55:00,41.2,41.42,41.2,41.42,800.0,22.7192,22.8405,22.7192,22.8405,800.0
2012-01-23 15:00:00,41.41,41.41,41.24,41.25,900.0,22.835,22.835,22.7413,22.7468,900.0
2012-01-23 15:05:00,41.26,41.29,41.26,41.28,700.0,22.7523,22.7689,22.7523,22.7633,700.0
2012-01-23 15:10:00,41.3,41.33,41.3,41.33,200.0,22.7744,22.7909,22.7744,22.7909,200.0
2012-01-23 15:15:00,41.28,41.33,41.28,41.3,500.0,22.7633,22.7909,22.7633,22.7744,500.0
2012-01-23 15:20:00,41.29,41.29,41.26,41.29,1400.0,22.7689,22.7689,22.7523,22.7689,1400.0
2012-01-23 15:25:00,41.3,41.31,41.3,41.31,200.0,22.7744,22.7799,22.7744,22.7799,200.0
2012-01-23 15:30:00,41.31,41.33,41.28,41.32,900.0,22.7799,22.7909,22.7633,22.7854,900.0
2012-01-23 15:35:00,41.27,41.27,41.27,41.27,100.0,22.7578,22.7578,22.7578,22.7578,100.0
2012-01-23 15:40:00,41.33,41.36,41.32,41.32,600.0,22.7909,22.8075,22.7854,22.7854,600.0
2012-01-23 15:45:00,41.35,41.35,41.3,41.32,1000.0,22.8019,22.8019,22.7744,22.7854,1000.0
2012-01-23 15:50:00,41.32,41.32,41.29,41.29,500.0,22.7854,22.7854,22.7689,22.7689,500.0
2012-01-23 15:55:00,41.27,41.27,41.21,41.23,3300.0,22.7578,22.7578,22.7247,22.7358,3300.0
2012-01-24 09:30:00,41.21,41.3,41.16,41.25,4800.0,22.7247,22.7744,22.6972,22.7468,4800.0
2012-01-24 09:35:00,41.25,41.25,41.25,41.25,0.0,22.7468,22.7468,22.7468,22.7468,0.0
2012-01-24 09:40:00,41.18,41.18,41.18,41.18,1200.0,22.7082,22.7082,22.7082,22.7082,1200.0
2012-01-24 09:45:00,41.2,41.27,41.16,41.27,4100.0,22.7192,22.7578,22.6972,22.7578,4100.0
2012-01-24 09:50:00,41.22,41.24,41.16,41.17,1500.0,22.7303,22.7413,22.6972,22.7027,1500.0
2012-01-24 09:55:00,41.16,41.22,41.13,41.13,3700.0,22.6972,22.7303,22.6806,22.6806,3700.0
2012-01-24 10:00:00,41.1,41.14,40.84,40.97,2900.0,22.6641,22.6861,22.5207,22.5924,2900.0
2012-01-24 10:05:00,40.95,40.95,40.88,40.9,600.0,22.5814,22.5814,22.5428,22.5538,600.0
2012-01-24 10:10:00,40.85,40.94,40.85,40.89,4000.0,22.5262,22.5758,22.5262,22.5483,4000.0
2012-01-24 10:15:00,40.89,40.91,40.77,40.77,1500.0,22.5483,22.5593,22.4821,22.4821,1500.0
2012-01-24 10:20:00,40.77,40.77,40.69,40.69,1200.0,22.4821,22.4821,22.438,22.438,1200.0
2012-01-24 10:25:00,40.66,40.7,40.62,40.62,2000.0,22.4214,22.4435,22.3994,22.3994,2000.0
2012-01-24 10:30:00,40.64,40.67,40.62,40.67,900.0,22.4104,22.427,22.3994,22.427,900.0
2012-01-24 10:35:00,40.67,40.67,40.67,40.67,0.0,22.427,22.427,22.427,22.427,0.0
2012-01-24 10:40:00,40.67,40.67,40.67,40.67,0.0,22.427,22.427,22.427,22.427,0.0
2012-01-24 10:45:00,40.67,40.67,40.67,40.67,0.0,22.427,22.427,22.427,22.427,0.0
2012-01-24 10:50:00,40.77,40.77,40.68,40.7,2200.0,22.4821,22.4821,22.4325,22.4435,2200.0
2012-01-24 10:55:00,40.74,40.76,40.72,40.76,700.0,22.4656,22.4766,22.4545,22.4766,700.0
2012-01-24 11:00:00,40.76,40.76,40.76,40.76,0.0,22.4766,22.4766,22.4766,22.4766,0.0
2012-01-24 11:05:00,40.75,40.75,40.71,40.75,700.0,22.4711,22.4711,22.449,22.4711,700.0
2012-01-24 11:10:00,40.82,40.87,40.82,40.87,300.0,22.5097,22.5372,22.5097,22.5372,300.0
2012-01-24 11:15:00,40.87,40.87,40.87,40.87,0.0,22.5372,22.5372,22.5372,22.5372,0.0
2012-01-24 11:20:00,40.89,40.89,40.82,40.82,800.0,22.5483,22.5483,22.5097,22.5097,800.0
2012-01-24 11:25:00,40.81,40.85,40.8,40.81,1400.0,22.5042,22.5262,22.4986,22.5042,1400.0
2012-01-24 11:30:00,40.88,40.94,40.84,40.94,10900.0,22.5428,22.5758,22.5207,22.5758,10900.0
2012-01-24 11:35:00,40.96,40.97,40.89,40.97,700.0,22.5869,22.5924,22.5483,22.5924,700.0
2012-01-24 11:40:00,40.99,40.99,40.99,40.99,300.0,22.6034,22.6034,22.6034,22.6034,300.0
2012-01-24 11:45:00,41.0,41.0,41.0,41.0,100.0,22.6089,22.6089,22.6089,22.6089,100.0
2012-01-24 11:50:00,41.0,41.03,40.99,40.99,6700.0,22.6089,22.6255,22.6034,22.6034,6700.0
2012-01-24 11:55:00,40.89,40.9,40.85,40.86,2800.0,22.5483,22.5538,22.5262,22.5317,2800.0
2012-01-24 12:00:00,40.86,40.86,40.86,40.86,0.0,22.5317,22.5317,22.5317,22.5317,0.0
2012-01-24 12:05:00,40.89,40.89,40.89,40.89,100.0,22.5483,22.5483,22.5483,22.5483,100.0
2012-01-24 12:10:00,40.91,40.91,40.91,40.91,200.0,22.5593,22.5593,22.5593,22.5593,200.0
2012-01-24 12:15:00,40.86,40.86,40.85,40.85,200.0,22.5317,22.5317,22.5262,22.5262,200.0
2012-01-24 12:20:00,40.86,40.86,40.86,40.86,200.0,22.5317,22.5317,22.5317,22.5317,200.0
2012-01-24 12:25:00,40.83,40.83,40.78,40.78,1300.0,22.5152,22.5152,22.4876,22.4876,1300.0
2012-01-24 12:30:00,40.81,40.81,40.81,40.81,100.0,22.5042,22.5042,22.5042,22.5042,100.0
2012-01-24 12:35:00,40.81,40.81,40.81,40.81,0.0,22.5042,22.5042,22.5042,22.5042,0.0
2012-01-24 12:40:00,40.78,40.78,40.76,40.76,200.0,22.4876,22.4876,22.4766,22.4766,200.0
2012-01-24 12:45:00,40.76,40.76,40.76,40.76,100.0,22.4766,22.4766,22.4766,22.4766,100.0
2012-01-24 12:50:00,40.78,40.79,40.73,40.75,2400.0,22.4876,22.4931,22.46,22.4711,2400.0
2012-01-24 12:55:00,40.79,40.82,40.75,40.76,1200.0,22.4931,22.5097,22.4711,22.4766,1200.0
2012-01-24 13:00:00,40.8,40.8,40.8,40.8,800.0,22.4986,22.4986,22.4986,22.4986,800.0
2012-01-24 13:05:00,40.8,40.83,40.8,40.83,700.0,22.4986,22.5152,22.4986,22.5152,700.0
2012-01-24 13:10:00,40.78,40.82,40.77,40.78,800.0,22.4876,22.5097,22.4821,22.4876,800.0
2012-01-24 13:15:00,40.83,40.83,40.76,40.78,300.0,22.5152,22.5152,22.4766,22.4876,300.0
2012-01-24 13:20:00,40.73,40.73,40.72,40.72,500.0,22.46,22.46,22.4545,22.4545,500.0
2012-01-24 13:25:00,40.75,40.8,40.75,40.8,300.0,22.4711,22.4986,22.4711,22.4986,300.0
2012-01-24 13:30:00,40.85,40.85,40.79,40.79,500.0,22.5262,22.5262,22.4931,22.4931,500.0
2012-01-24 13:35:00,40.79,40.79,40.79,40.79,0.0,22.4931,22.4931,22.4931,22.4931,0.0
2012-01-24 13:40:00,40.74,40.74,40.74,40.74,100.0,22.4656,22.4656,22.4656,22.4656,100.0
2012-01-24 13:45:00,40.76,40.76,40.76,40.76,200.0,22.4766,22.4766,22.4766,22.4766,200.0
2012-01-24 13:50:00,40.75,40.8,40.75,40.79,1700.0,22.4711,22.4986,22.4711,22.4931,1700.0
2012-01-24 13:55:00,40.79,40.79,40.79,40.79,0.0,22.4931,22.4931,22.4931,22.4931,0.0
2012-01-24 14:00:00,40.79,40.79,40.79,40.79,100.0,22.4931,22.4931,22.4931,22.4931,100.0
2012-01-24 14:05:00,40.82,40.82,40.79,40.79,200.0,22.5097,22.5097,22.4931,22.4931,200.0
2012-01-24 14:10:00,40.8,40.82,40.75,40.75,2800.0,22.4986,22.5097,22.4711,22.4711,2800.0
2012-01-24 14:15:00,40.77,40.78,40.75,40.76,1100.0,22.4821,22.4876,22.4711,22.4766,1100.0
2012-01-24 14:20:00,40.75,40.77,40.73,40.73,1100.0,22.4711,22.4821,22.46,22.46,1100.0
2012-01-24 14:25:00,40.76,40.76,40.76,40.76,100.0,22.4766,22.4766,22.4766,22.4766,100.0
2012-01-24 14:30:00,40.72,40.73,40.72,40.73,600.0,22.4545,22.46,22.4545,22.46,600.0
2012-01-24 14:35:00,40.74,40.75,40.71,40.74,1000.0,22.4656,22.4711,22.449,22.4656,1000.0
2012-01-24 14:40:00,40.78,40.78,40.76,40.76,200.0,22.4876,22.4876,22.4766,22.4766,200.0
2012-01-24 14:45:00,40.76,40.76,40.75,40.75,400.0,22.4766,22.4766,22.4711,22.4711,400.0
2012-01-24 14:50:00,40.75,40.75,40.75,40.75,0.0,22.4711,22.4711,22.4711,22.4711,0.0
2012-01-24 14:55:00,40.79,40.79,40.75,40.75,1300.0,22.4931,22.4931,22.4711,22.4711,1300.0
2012-01-24 15:00:00,40.78,40.78,40.72,40.72,1300.0,22.4876,22.4876,22.4545,22.4545,1300.0
2012-01-24 15:05:00,40.71,40.71,40.68,40.69,1500.0,22.449,22.449,22.4325,22.438,1500.0
2012-01-24 15:10:00,40.67,40.72,40.67,40.72,4700.0,22.427,22.4545,22.427,22.4545,4700.0
2012-01-24 15:15:00,40.71,40.76,40.7,40.75,1300.0,22.449,22.4766,22.4435,22.4711,1300.0
2012-01-24 15:20:00,40.75,40.76,40.7,40.73,1600.0,22.4711,22.4766,22.4435,22.46,1600.0
2012-01-24 15:25:00,40.73,40.73,40.7,40.73,1900.0,22.46,22.46,22.4435,22.46,1900.0
2012-01-24 15:30:00,40.76,40.78,40.76,40.76,700.0,22.4766,22.4876,22.4766,22.4766,700.0
2012-01-24 15:35:00,40.78,40.81,40.76,40.81,1300.0,22.4876,22.5042,22.4766,22.5042,1300.0
2012-01-24 15:40:00,40.82,40.82,40.77,40.77,2700.0,22.5097,22.5097,22.4821,22.4821,2700.0
2012-01-24 15:45:00,40.8,40.86,40.8,40.85,3300.0,22.4986,22.5317,22.4986,22.5262,3300.0
2012-01-24 15:50:00,40.86,40.87,40.82,40.82,4700.0,22.5317,22.5372,22.5097,22.5097,4700.0
2012-01-24 15:55:00,40.85,40.85,40.76,40.8,6500.0,22.5262,22.5262,22.4766,22.4986,6500.0
2012-01-25 09:30:00,40.73,40.73,40.73,40.73,800.0,22.46,22.46,22.46,22.46,800.0
2012-01-25 09:35:00,40.77,40.77,40.77,40.77,100.0,22.4821,22.4821,22.4821,22.4821,100.0
2012-01-25 09:40:00,40.39,40.39,40.38,40.39,700.0,22.2726,22.2726,22.267,22.2726,700.0
2012-01-25 09:45:00,40.4,40.48,40.39,40.45,500.0,22.2781,22.3222,22.2726,22.3056,500.0
2012-01-25 09:50:00,40.45,40.45,40.45,40.45,100.0,22.3056,22.3056,22.3056,22.3056,100.0
2012-01-25 09:55:00,40.47,40.47,40.47,40.47,100.0,22.3167,22.3167,22.3167,22.3167,100.0
2012-01-25 10:00:00,40.47,40.47,40.47,40.47,0.0,22.3167,22.3167,22.3167,22.3167,0.0
2012-01-25 10:05:00,40.52,40.52,40.47,40.48,400.0,22.3442,22.3442,22.3167,22.3222,400.0
2012-01-25 10:10:00,40.5,40.55,40.48,40.54,3600.0,22.3332,22.3608,22.3222,22.3553,3600.0
2012-01-25 10:15:00,40.48,40.48,40.41,40.41,2100.0,22.3222,22.3222,22.2836,22.2836,2100.0
2012-01-25 10:20:00,40.41,40.42,40.34,40.37,1100.0,22.2836,22.2891,22.245,22.2615,1100.0
2012-01-25 10:25:00,40.43,40.43,40.43,40.43,200.0,22.2946,22.2946,22.2946,22.2946,200.0
2012-01-25 10:30:00,40.43,40.45,40.38,40.4,900.0,22.2946,22.3056,22.267,22.2781,900.0
2012-01-25 10:35:00,40.4,40.48,40.38,40.48,6900.0,22.2781,22.3222,22.267,22.3222,6900.0
2012-01-25 10:40:00,40.46,40.6,40.44,40.59,3500.0,22.3112,22.3884,22.3001,22.3828,3500.0
2012-01-25 10:45:00,40.6,40.71,40.6,40.64,1400.0,22.3884,22.449,22.3884,22.4104,1400.0
2012-01-25 10:50:00,40.7,40.72,40.7,40.7,1000.0,22.4435,22.4545,22.4435,22.4435,1000.0
2012-01-25 10:55:00,40.7,40.73,40.67,40.73,1600.0,22.4435,22.46,22.427,22.46,1600.0
2012-01-25 11:00:00,40.73,40.8,40.73,40.79,500.0,22.46,22.4986,22.46,22.4931,500.0
2012-01-25 11:05:00,40.79,40.79,40.79,40.79,500.0,22.4931,22.4931,22.4931,22.4931,500.0
2012-01-25 11:10:00,40.81,40.81,40.78,40.81,300.0,22.5042,22.5042,22.4876,22.5042,300.0
2012-01-25 11:15:00,40.81,40.81,40.81,40.81,0.0,22.5042,22.5042,22.5042,22.5042,0.0
2012-01-25 11:20:00,40.86,40.87,40.85,40.85,400.0,22.5317,22.5372,22.5262,22.5262,400.0
2012-01-25 11:25:00,40.85,40.85,40.85,40.85,0.0,22.5262,22.5262,22.5262,22.5262,0.0
2012-01-25 11:30:00,40.82,40.86,40.82,40.83,700.0,22.5097,22.5317,22.5097,22.5152,700.0
2012-01-25 11:35:00,40.84,40.87,40.83,40.87,1000.0,22.5207,22.5372,22.5152,22.5372,1000.0
2012-01-25 11:40:00,40.87,40.91,40.87,40.91,3100.0,22.5372,22.5593,22.5372,22.5593,3100.0
2012-01-25 11:45:00,40.94,40.98,40.82,40.82,1600.0,22.5758,22.5979,22.5097,22.5097,1600.0
2012-01-25 11:50:00,40.8,40.82,40.77,40.82,1500.0,22.4986,22.5097,22.4821,22.5097,1500.0
2012-01-25 11:55:00,40.82,40.83,40.82,40.83,300.0,22.5097,22.5152,22.5097,22.5152,300.0
2012-01-25 12:00:00,40.81,40.81,40.8,40.8,400.0,22.5042,22.5042,22.4986,22.4986,400.0
2012-01-25 12:05:00,40.76,40.76,40.63,40.65,2400.0,22.4766,22.4766,22.4049,22.4159,2400.0
2012-01-25 12:10:00,40.66,40.71,40.66,40.71,1400.0,22.4214,22.449,22.4214,22.449,1400.0
2012-01-25 12:15:00,40.72,40.72,40.71,40.72,800.0,22.4545,22.4545,22.449,22.4545,800.0
2012-01-25 12:20:00,40.71,40.71,40.67,40.67,400.0,22.449,22.449,22.427,22.427,400.0
2012-01-25 12:25:00,40.67,40.87,40.67,40.87,1600.0,22.427,22.5372,22.427,22.5372,1600.0
2012-01-25 12:30:00,40.82,41.0,40.8,40.99,2500.0,22.5097,22.6089,22.4986,22.6034,2500.0
2012-01-25 12:35:00,41.0,41.0,40.94,41.0,1900.0,22.6089,22.6089,22.5758,22.6089,1900.0
2012-01-25 12:40:00,40.99,40.99,40.97,40.97,300.0,22.6034,22.6034,22.5924,22.5924,300.0
2012-01-25 12:45:00,40.95,40.98,40.94,40.98,700.0,22.5814,22.5979,22.5758,22.5979,700.0
2012-01-25 12:50:00,40.98,40.98,40.98,40.98,0.0,22.5979,22.5979,22.5979,22.5979,0.0
2012-01-25 12:55:00,40.98,41.0,40.97,40.97,1300.0,22.5979,22.6089,22.5924,22.5924,1300.0
2012-01-25 13:00:00,40.98,41.0,40.98,41.0,2700.0,22.5979,22.6089,22.5979,22.6089,2700.0
2012-01-25 13:05:00,41.0,41.0,40.99,41.0,2000.0,22.6089,22.6089,22.6034,22.6089,2000.0
2012-01-25 13:10:00,41.0,41.0,40.94,40.94,1800.0,22.6089,22.6089,22.5758,22.5758,1800.0
2012-01-25 13:15:00,40.95,40.95,40.95,40.95,2900.0,22.5814,22.5814,22.5814,22.5814,2900.0
2012-01-25 13:20:00,40.95,40.95,40.91,40.94,900.0,22.5814,22.5814,22.5593,22.5758,900.0
2012-01-25 13:25:00,40.94,40.94,40.94,40.94,100.0,22.5758,22.5758,22.5758,22.5758,100.0
2012-01-25 13:30:00,40.91,40.95,40.91,40.95,800.0,22.5593,22.5814,22.5593,22.5814,800.0
2012-01-25 13:35:00,40.95,40.95,40.95,40.95,300.0,22.5814,22.5814,22.5814,22.5814,300.0
2012-01-25 13:40:00,40.95,41.05,40.95,41.05,2400.0,22.5814,22.6365,22.5814,22.6365,2400.0
2012-01-25 13:45:00,41.01,41.04,41.01,41.04,500.0,22.6144,22.631,22.6144,22.631,500.0
2012-01-25 13:50:00,41.12,41.15,41.12,41.15,700.0,22.6751,22.6917,22.6751,22.6917,700.0
2012-01-25 13:55:00,41.14,41.19,41.13,41.19,1100.0,22.6861,22.7137,22.6806,22.7137,1100.0
2012-01-25 14:00:00,41.23,41.31,41.07,41.07,1300.0,22.7358,22.7799,22.6475,22.6475,1300.0
2012-01-25 14:05:00,41.01,41.03,41.01,41.01,500.0,22.6144,22.6255,22.6144,22.6144,500.0
2012-01-25 14:10:00,40.98,41.1,40.98,41.1,1200.0,22.5979,22.6641,22.5979,22.6641,1200.0
2012-01-25 14:15:00,41.04,41.04,41.04,41.04,200.0,22.631,22.631,22.631,22.631,200.0
2012-01-25 14:20:00,41.02,41.02,41.02,41.02,100.0,22.62,22.62,22.62,22.62,100.0
2012-01-25 14:25:00,41.03,41.03,41.03,41.03,100.0,22.6255,22.6255,22.6255,22.6255,100.0
2012-01-25 14:30:00,41.04,41.04,40.98,40.98,300.0,22.631,22.631,22.5979,22.5979,300.0
2012-01-25 14:35:00,40.98,40.98,40.96,40.96,700.0,22.5979,22.5979,22.5869,22.5869,700.0
2012-01-25 14:40:00,40.94,40.94,40.8,40.83,10200.0,22.5758,22.5758,22.4986,22.5152,10200.0
2012-01-25 14:45:00,40.82,40.83,40.8,40.81,4500.0,22.5097,22.5152,22.4986,22.5042,4500.0
2012-01-25 14:50:00,40.82,40.84,40.8,40.81,3500.0,22.5097,22.5207,22.4986,22.5042,3500.0
2012-01-25 14:55:00,40.82,40.91,40.82,40.88,2700.0,22.5097,22.5593,22.5097,22.5428,2700.0
2012-01-25 15:00:00,40.89,40.91,40.85,40.85,1800.0,22.5483,22.5593,22.5262,22.5262,1800.0
2012-01-25 15:05:00,40.84,40.88,40.84,40.84,3000.0,22.5207,22.5428,22.5207,22.5207,3000.0
2012-01-25 15:10:00,40.84,40.96,40.84,40.94,3100.0,22.5207,22.5869,22.5207,22.5758,3100.0
2012-01-25 15:15:00,40.96,41.03,40.95,41.03,3300.0,22.5869,22.6255,22.5814,22.6255,3300.0
2012-01-25 15:20:00,41.03,41.14,41.03,41.11,2200.0,22.6255,22.6861,22.6255,22.6696,2200.0
2012-01-25 15:25:00,41.1,41.1,41.06,41.08,3600.0,22.6641,22.6641,22.642,22.6531,3600.0
2012-01-25 15:30:00,41.1,41.1,41.08,41.09,2300.0,22.6641,22.6641,22.6531,22.6586,2300.0
2012-01-25 15:35:00,41.09,41.1,41.08,41.1,4400.0,22.6586,22.6641,22.6531,22.6641,4400.0
2012-01-25 15:40:00,41.09,41.15,41.07,41.14,8000.0,22.6586,22.6917,22.6475,22.6861,8000.0
2012-01-25 15:45:00,41.16,41.17,41.08,41.08,5100.0,22.6972,22.7027,22.6531,22.6531,5100.0
2012-01-25 15:50:00,41.1,41.1,41.05,41.05,3300.0,22.6641,22.6641,22.6365,22.6365,3300.0
2012-01-25 15:55:00,41.05,41.09,40.99,41.02,10800.0,22.6365,22.6586,22.6034,22.62,10800.0
2012-01-26 09:30:00,41.45,41.45,41.24,41.24,6100.0,22.8571,22.8571,22.7413,22.7413,6100.0
2012-01-26 09:35:00,41.32,41.47,41.31,41.42,1700.0,22.7854,22.8681,22.7799,22.8405,1700.0
2012-01-26 09:40:00,41.41,41.41,41.41,41.41,100.0,22.835,22.835,22.835,22.835,100.0
2012-01-26 09:45:00,41.55,41.55,41.29,41.35,3200.0,22.9122,22.9122,22.7689,22.8019,3200.0
2012-01-26 09:50:00,41.35,41.35,41.35,41.35,0.0,22.8019,22.8019,22.8019,22.8019,0.0
2012-01-26 09:55:00,41.28,41.28,41.19,41.19,4500.0,22.7633,22.7633,22.7137,22.7137,4500.0
2012-01-26 10:00:00,41.09,41.12,41.01,41.11,2500.0,22.6586,22.6751,22.6144,22.6696,2500.0
2012-01-26 10:05:00,41.26,41.29,41.07,41.07,3600.0,22.7523,22.7689,22.6475,22.6475,3600.0
2012-01-26 10:10:00,41.01,41.02,40.89,40.89,1300.0,22.6144,22.62,22.5483,22.5483,1300.0
2012-01-26 10:15:00,40.89,40.89,40.89,40.89,0.0,22.5483,22.5483,22.5483,22.5483,0.0
2012-01-26 10:20:00,40.91,40.91,40.91,40.91,100.0,22.5593,22.5593,22.5593,22.5593,100.0
2012-01-26 10:25:00,40.93,40.93,40.93,40.93,200.0,22.5703,22.5703,22.5703,22.5703,200.0
2012-01-26 10:30:00,40.95,41.01,40.95,41.01,800.0,22.5814,22.6144,22.5814,22.6144,800.0
2012-01-26 10:35:00,41.02,41.02,40.88,40.92,1200.0,22.62,22.62,22.5428,22.5648,1200.0
2012-01-26 10:40:00,40.89,40.94,40.82,40.91,2300.0,22.5483,22.5758,22.5097,22.5593,2300.0
2012-01-26 10:45:00,40.91,40.92,40.91,40.92,300.0,22.5593,22.5648,22.5593,22.5648,300.0
2012-01-26 10:50:00,40.92,40.92,40.92,40.92,100.0,22.5648,22.5648,22.5648,22.5648,100.0
2012-01-26 10:55:00,40.93,40.98,40.93,40.94,1300.0,22.5703,22.5979,22.5703,22.5758,1300.0
2012-01-26 11:00:00,40.94,40.95,40.94,40.95,600.0,22.5758,22.5814,22.5758,22.5814,600.0
2012-01-26 11:05:00,40.97,41.09,40.97,41.05,3400.0,22.5924,22.6586,22.5924,22.6365,3400.0
2012-01-26 11:10:00,40.99,41.26,40.99,41.26,1600.0,22.6034,22.7523,22.6034,22.7523,1600.0
2012-01-26 11:15:00,41.25,41.25,41.15,41.15,900.0,22.7468,22.7468,22.6917,22.6917,900.0
2012-01-26 11:20:00,41.16,41.16,41.16,41.16,100.0,22.6972,22.6972,22.6972,22.6972,100.0
2012-01-26 11:25:00,41.17,41.21,41.17,41.21,500.0,22.7027,22.7247,22.7027,22.7247,500.0
2012-01-26 11:30:00,41.19,41.25,41.19,41.25,1000.0,22.7137,22.7468,22.7137,22.7468,1000.0
2012-01-26 11:35:00,41.28,41.3,41.25,41.27,1100.0,22.7633,22.7744,22.7468,22.7578,1100.0
2012-01-26 11:40:00,41.27,41.27,41.21,41.27,400.0,22.7578,22.7578,22.7247,22.7578,400.0
2012-01-26 11:45:00,41.23,41.25,41.23,41.25,300.0,22.7358,22.7468,22.7358,22.7468,300.0
2012-01-26 11:50:00,41.26,41.26,41.26,41.26,300.0,22.7523,22.7523,22.7523,22.7523,300.0
2012-01-26 11:55:00,41.29,41.3,41.23,41.23,1100.0,22.7689,22.7744,22.7358,22.7358,1100.0
2012-01-26 12:00:00,41.2,41.24,41.2,41.24,500.0,22.7192,22.7413,22.7192,22.7413,500.0
2012-01-26 12:05:00,41.19,41.19,41.18,41.18,200.0,22.7137,22.7137,22.7082,22.7082,200.0
2012-01-26 12:10:00,41.21,41.21,41.16,41.18,400.0,22.7247,22.7247,22.6972,22.7082,400.0
2012-01-26 12:15:00,41.16,41.17,41.11,41.11,1200.0,22.6972,22.7027,22.6696,22.6696,1200.0
2012-01-26 12:20:00,41.09,41.23,41.09,41.2,2400.0,22.6586,22.7358,22.6586,22.7192,2400.0
2012-01-26 12:25:00,41.18,41.18,41.15,41.16,300.0,22.7082,22.7082,22.6917,22.6972,300.0
2012-01-26 12:30:00,41.16,41.21,41.16,41.2,500.0,22.6972,22.7247,22.6972,22.7192,500.0
2012-01-26 12:35:00,41.23,41.23,41.18,41.23,1000.0,22.7358,22.7358,22.7082,22.7358,1000.0
2012-01-26 12:40:00,41.23,41.27,41.23,41.27,600.0,22.7358,22.7578,22.7358,22.7578,600.0
2012-01-26 12:45:00,41.27,41.28,41.27,41.28,500.0,22.7578,22.7633,22.7578,22.7633,500.0
2012-01-26 12:50:00,41.28,41.3,41.28,41.3,500.0,22.7633,22.7744,22.7633,22.7744,500.0
2012-01-26 12:55:00,41.38,41.39,41.38,41.39,400.0,22.8185,22.824,22.8185,22.824,400.0
2012-01-26 13:00:00,41.39,41.43,41.39,41.43,1800.0,22.824,22.8461,22.824,22.8461,1800.0
2012-01-26 13:05:00,41.43,41.43,41.43,41.43,100.0,22.8461,22.8461,22.8461,22.8461,100.0
2012-01-26 13:10:00,41.43,41.49,41.41,41.49,3200.0,22.8461,22.8791,22.835,22.8791,3200.0
2012-01-26 13:15:00,41.47,41.47,41.47,41.47,100.0,22.8681,22.8681,22.8681,22.8681,100.0
2012-01-26 13:20:00,41.47,41.5,41.47,41.5,400.0,22.8681,22.8847,22.8681,22.8847,400.0
2012-01-26 13:25:00,41.51,41.51,41.51,41.51,100.0,22.8902,22.8902,22.8902,22.8902,100.0
2012-01-26 13:30:00,41.53,41.53,41.51,41.51,300.0,22.9012,22.9012,22.8902,22.8902,300.0
2012-01-26 13:35:00,41.53,41.53,41.41,41.41,1200.0,22.9012,22.9012,22.835,22.835,1200.0
2012-01-26 13:40:00,41.41,41.44,41.32,41.44,7000.0,22.835,22.8516,22.7854,22.8516,7000.0
2012-01-26 13:45:00,41.38,41.44,41.37,41.43,1900.0,22.8185,22.8516,22.813,22.8461,1900.0
2012-01-26 13:50:00,41.39,41.43,41.39,41.43,300.0,22.824,22.8461,22.824,22.8461,300.0
2012-01-26 13:55:00,41.43,41.46,41.42,41.46,600.0,22.8461,22.8626,22.8405,22.8626,600.0
2012-01-26 14:00:00,41.41,41.44,41.41,41.43,900.0,22.835,22.8516,22.835,22.8461,900.0
2012-01-26 14:05:00,41.41,41.44,41.39,41.39,600.0,22.835,22.8516,22.824,22.824,600.0
2012-01-26 14:10:00,41.39,41.39,41.39,41.39,0.0,22.824,22.824,22.824,22.824,0.0
2012-01-26 14:15:00,41.46,41.46,41.35,41.35,600.0,22.8626,22.8626,22.8019,22.8019,600.0
2012-01-26 14:20:00,41.38,41.43,41.35,41.35,400.0,22.8185,22.8461,22.8019,22.8019,400.0
2012-01-26 14:25:00,41.32,41.39,41.32,41.39,400.0,22.7854,22.824,22.7854,22.824,400.0
2012-01-26 14:30:00,41.4,41.4,41.33,41.38,400.0,22.8295,22.8295,22.7909,22.8185,400.0
2012-01-26 14:35:00,41.38,41.39,41.36,41.39,600.0,22.8185,22.824,22.8075,22.824,600.0
2012-01-26 14:40:00,41.39,41.4,41.34,41.4,2200.0,22.824,22.8295,22.7964,22.8295,2200.0
2012-01-26 14:45:00,41.4,41.42,41.4,41.42,1000.0,22.8295,22.8405,22.8295,22.8405,1000.0
2012-01-26 14:50:00,41.4,41.42,41.4,41.42,300.0,22.8295,22.8405,22.8295,22.8405,300.0
2012-01-26 14:55:00,41.4,41.4,41.3,41.4,10700.0,22.8295,22.8295,22.7744,22.8295,10700.0
2012-01-26 15:00:00,41.4,41.4,41.34,41.4,3700.0,22.8295,22.8295,22.7964,22.8295,3700.0
2012-01-26 15:05:00,41.4,41.42,41.36,41.36,1700.0,22.8295,22.8405,22.8075,22.8075,1700.0
2012-01-26 15:10:00,41.4,41.44,41.37,41.4,1900.0,22.8295,22.8516,22.813,22.8295,1900.0
2012-01-26 15:15:00,41.4,41.41,41.38,41.41,400.0,22.8295,22.835,22.8185,22.835,400.0
2012-01-26 15:20:00,41.4,41.4,41.37,41.37,2600.0,22.8295,22.8295,22.813,22.813,2600.0
2012-01-26 15:25:00,41.4,41.4,41.26,41.27,5300.0,22.8295,22.8295,22.7523,22.7578,5300.0
2012-01-26 15:30:00,41.27,41.36,41.24,41.31,2700.0,22.7578,22.8075,22.7413,22.7799,2700.0
2012-01-26 15:35:00,41.34,41.38,41.33,41.33,1100.0,22.7964,22.8185,22.7909,22.7909,1100.0
2012-01-26 15:40:00,41.34,41.4,41.3,41.3,4000.0,22.7964,22.8295,22.7744,22.7744,4000.0
2012-01-26 15:45:00,41.36,41.47,41.34,41.44,1900.0,22.8075,22.8681,22.7964,22.8516,1900.0
2012-01-26 15:50:00,41.46,41.47,41.4,41.4,2400.0,22.8626,22.8681,22.8295,22.8295,2400.0
2012-01-26 15:55:00,41.4,41.43,41.37,41.43,3500.0,22.8295,22.8461,22.813,22.8461,3500.0
2012-01-27 09:30:00,41.48,42.21,41.26,42.13,12400.0,22.8736,23.2762,22.7523,23.2321,12400.0
2012-01-27 09:35:00,42.15,42.28,42.01,42.15,8200.0,23.2431,23.3148,23.1659,23.2431,8200.0
2012-01-27 09:40:00,42.21,42.54,42.15,42.15,5600.0,23.2762,23.4581,23.2431,23.2431,5600.0
2012-01-27 09:45:00,42.18,42.23,42.15,42.23,1600.0,23.2596,23.2872,23.2431,23.2872,1600.0
2012-01-27 09:50:00,42.23,42.5,42.23,42.5,7300.0,23.2872,23.4361,23.2872,23.4361,7300.0
2012-01-27 09:55:00,42.52,42.54,42.28,42.28,2100.0,23.4471,23.4581,23.3148,23.3148,2100.0
2012-01-27 10:00:00,42.16,42.21,42.01,42.02,1200.0,23.2486,23.2762,23.1659,23.1714,1200.0
2012-01-27 10:05:00,42.05,42.05,41.72,41.86,4400.0,23.1879,23.1879,23.006,23.0832,4400.0
2012-01-27 10:10:00,41.85,41.98,41.84,41.98,4200.0,23.0777,23.1493,23.0721,23.1493,4200.0
2012-01-27 10:15:00,42.0,42.0,41.88,41.88,7700.0,23.1604,23.1604,23.0942,23.0942,7700.0
2012-01-27 10:20:00,41.89,41.91,41.83,41.91,900.0,23.0997,23.1107,23.0666,23.1107,900.0
2012-01-27 10:25:00,41.97,41.97,41.93,41.94,1100.0,23.1438,23.1438,23.1218,23.1273,1100.0
2012-01-27 10:30:00,42.01,42.1,41.96,42.03,2200.0,23.1659,23.2155,23.1383,23.1769,2200.0
2012-01-27 10:35:00,42.04,42.04,42.0,42.04,1000.0,23.1824,23.1824,23.1604,23.1824,1000.0
2012-01-27 10:40:00,42.04,42.04,42.04,42.04,0.0,23.1824,23.1824,23.1824,23.1824,0.0
2012-01-27 10:45:00,41.96,41.97,41.81,41.85,3200.0,23.1383,23.1438,23.0556,23.0777,3200.0
2012-01-27 10:50:00,41.87,41.87,41.8,41.84,3000.0,23.0887,23.0887,23.0501,23.0721,3000.0
2012-01-27 10:55:00,41.8,41.8,41.46,41.46,5800.0,23.0501,23.0501,22.8626,22.8626,5800.0
2012-01-27 11:00:00,41.51,41.52,41.39,41.39,3200.0,22.8902,22.8957,22.824,22.824,3200.0
2012-01-27 11:05:00,41.39,41.46,41.39,41.45,900.0,22.824,22.8626,22.824,22.8571,900.0
2012-01-27 11:10:00,41.41,41.45,41.41,41.43,1400.0,22.835,22.8571,22.835,22.8461,1400.0
2012-01-27 11:15:00,41.45,41.46,41.42,41.46,1100.0,22.8571,22.8626,22.8405,22.8626,1100.0
2012-01-27 11:20:00,41.42,41.45,41.42,41.45,200.0,22.8405,22.8571,22.8405,22.8571,200.0
2012-01-27 11:25:00,41.47,41.62,41.46,41.55,4000.0,22.8681,22.9508,22.8626,22.9122,4000.0
2012-01-27 11:30:00,41.56,41.63,41.55,41.57,5300.0,22.9177,22.9563,22.9122,22.9233,5300.0
2012-01-27 11:35:00,41.54,41.54,41.42,41.42,1400.0,22.9067,22.9067,22.8405,22.8405,1400.0
2012-01-27 11:40:00,41.45,41.45,41.45,41.45,100.0,22.8571,22.8571,22.8571,22.8571,100.0
2012-01-27 11:45:00,41.43,41.46,41.43,41.44,1100.0,22.8461,22.8626,22.8461,22.8516,1100.0
2012-01-27 11:50:00,41.42,41.51,41.39,41.51,2400.0,22.8405,22.8902,22.824,22.8902,2400.0
2012-01-27 11:55:00,41.49,41.49,41.49,41.49,100.0,22.8791,22.8791,22.8791,22.8791,100.0
2012-01-27 12:00:00,41.49,41.55,41.49,41.53,2200.0,22.8791,22.9122,22.8791,22.9012,2200.0
2012-01-27 12:05:00,41.54,41.54,41.5,41.52,1400.0,22.9067,22.9067,22.8847,22.8957,1400.0
2012-01-27 12:10:00,41.48,41.49,41.48,41.49,300.0,22.8736,22.8791,22.8736,22.8791,300.0
2012-01-27 12:15:00,41.48,41.49,41.43,41.43,1000.0,22.8736,22.8791,22.8461,22.8461,1000.0
2012-01-27 12:20:00,41.44,41.46,41.42,41.42,1100.0,22.8516,22.8626,22.8405,22.8405,1100.0
2012-01-27 12:25:00,41.46,41.46,41.41,41.46,1000.0,22.8626,22.8626,22.835,22.8626,1000.0
2012-01-27 12:30:00,41.46,41.46,41.41,41.41,300.0,22.8626,22.8626,22.835,22.835,300.0
2012-01-27 12:35:00,41.45,41.54,41.45,41.53,3300.0,22.8571,22.9067,22.8571,22.9012,3300.0
2012-01-27 12:40:00,41.48,41.53,41.48,41.51,1300.0,22.8736,22.9012,22.8736,22.8902,1300.0
2012-01-27 12:45:00,41.53,41.57,41.51,41.51,3100.0,22.9012,22.9233,22.8902,22.8902,3100.0
2012-01-27 12:50:00,41.54,41.54,41.54,41.54,1000.0,22.9067,22.9067,22.9067,22.9067,1000.0
2012-01-27 12:55:00,41.55,41.55,41.5,41.51,1700.0,22.9122,22.9122,22.8847,22.8902,1700.0
2012-01-27 13:00:00,41.5,41.51,41.5,41.51,200.0,22.8847,22.8902,22.8847,22.8902,200.0
2012-01-27 13:05:00,41.48,41.5,41.46,41.49,1100.0,22.8736,22.8847,22.8626,22.8791,1100.0
2012-01-27 13:10:00,41.49,41.49,41.49,41.49,0.0,22.8791,22.8791,22.8791,22.8791,0.0
2012-01-27 13:15:00,41.55,41.56,41.53,41.56,700.0,22.9122,22.9177,22.9012,22.9177,700.0
2012-01-27 13:20:00,41.56,41.56,41.56,41.56,0.0,22.9177,22.9177,22.9177,22.9177,0.0
2012-01-27 13:25:00,41.59,41.59,41.55,41.55,700.0,22.9343,22.9343,22.9122,22.9122,700.0
2012-01-27 13:30:00,41.55,41.55,41.55,41.55,100.0,22.9122,22.9122,22.9122,22.9122,100.0
2012-01-27 13:35:00,41.55,41.6,41.52,41.54,1800.0,22.9122,22.9398,22.8957,22.9067,1800.0
2012-01-27 13:40:00,41.53,41.54,41.53,41.54,200.0,22.9012,22.9067,22.9012,22.9067,200.0
2012-01-27 13:45:00,41.51,41.51,41.51,41.51,300.0,22.8902,22.8902,22.8902,22.8902,300.0
2012-01-27 13:50:00,41.54,41.54,41.54,41.54,200.0,22.9067,22.9067,22.9067,22.9067,200.0
2012-01-27 13:55:00,41.51,41.51,41.44,41.44,1000.0,22.8902,22.8902,22.8516,22.8516,1000.0
2012-01-27 14:00:00,41.47,41.49,41.44,41.44,1000.0,22.8681,22.8791,22.8516,22.8516,1000.0
2012-01-27 14:05:00,41.44,41.46,41.4,41.41,1700.0,22.8516,22.8626,22.8295,22.835,1700.0
2012-01-27 14:10:00,41.44,41.44,41.44,41.44,200.0,22.8516,22.8516,22.8516,22.8516,200.0
2012-01-27 14:15:00,41.45,41.48,41.44,41.48,1900.0,22.8571,22.8736,22.8516,22.8736,1900.0
2012-01-27 14:20:00,41.49,41.56,41.48,41.55,1700.0,22.8791,22.9177,22.8736,22.9122,1700.0
2012-01-27 14:25:00,41.55,41.57,41.55,41.57,1100.0,22.9122,22.9233,22.9122,22.9233,1100.0
2012-01-27 14:30:00,41.58,41.58,41.58,41.58,100.0,22.9288,22.9288,22.9288,22.9288,100.0
2012-01-27 14:35:00,41.54,41.56,41.51,41.52,1400.0,22.9067,22.9177,22.8902,22.8957,1400.0
2012-01-27 14:40:00,41.53,41.53,41.53,41.53,400.0,22.9012,22.9012,22.9012,22.9012,400.0
2012-01-27 14:45:00,41.53,41.55,41.51,41.55,500.0,22.9012,22.9122,22.8902,22.9122,500.0
2012-01-27 14:50:00,41.51,41.51,41.51,41.51,200.0,22.8902,22.8902,22.8902,22.8902,200.0
2012-01-27 14:55:00,41.55,41.55,41.53,41.55,1100.0,22.9122,22.9122,22.9012,22.9122,1100.0
2012-01-27 15:00:00,41.52,41.55,41.52,41.52,400.0,22.8957,22.9122,22.8957,22.8957,400.0
2012-01-27 15:05:00,41.53,41.53,41.48,41.48,1600.0,22.9012,22.9012,22.8736,22.8736,1600.0
2012-01-27 15:10:00,41.49,41.49,41.47,41.47,300.0,22.8791,22.8791,22.8681,22.8681,300.0
2012-01-27 15:15:00,41.5,41.51,41.5,41.51,800.0,22.8847,22.8902,22.8847,22.8902,800.0
2012-01-27 15:20:00,41.55,41.56,41.5,41.5,2500.0,22.9122,22.9177,22.8847,22.8847,2500.0
2012-01-27 15:25:00,41.5,41.53,41.49,41.53,17400.0,22.8847,22.9012,22.8791,22.9012,17400.0
2012-01-27 15:30:00,41.52,41.56,41.42,41.44,11500.0,22.8957,22.9177,22.8405,22.8516,11500.0
2012-01-27 15:35:00,41.4,41.43,41.35,41.38,3000.0,22.8295,22.8461,22.8019,22.8185,3000.0
2012-01-27 15:40:00,41.39,41.39,41.32,41.32,3200.0,22.824,22.824,22.7854,22.7854,3200.0
2012-01-27 15:45:00,41.36,41.39,41.32,41.38,3400.0,22.8075,22.824,22.7854,22.8185,3400.0
2012-01-27 15:50:00,41.36,41.38,41.28,41.29,6300.0,22.8075,22.8185,22.7633,22.7689,6300.0
2012-01-27 15:55:00,41.29,41.3,41.25,41.29,4100.0,22.7689,22.7744,22.7468,22.7689,4100.0
2012-01-30 09:30:00,41.05,41.09,41.05,41.09,1300.0,22.6365,22.6586,22.6365,22.6586,1300.0
2012-01-30 09:35:00,40.98,41.04,40.98,41.04,300.0,22.5979,22.631,22.5979,22.631,300.0
2012-01-30 09:40:00,40.94,40.99,40.94,40.99,200.0,22.5758,22.6034,22.5758,22.6034,200.0
2012-01-30 09:45:00,41.04,41.05,40.94,40.94,1400.0,22.631,22.6365,22.5758,22.5758,1400.0
2012-01-30 09:50:00,40.85,40.91,40.79,40.91,1500.0,22.5262,22.5593,22.4931,22.5593,1500.0
2012-01-30 09:55:00,40.97,40.97,40.91,40.97,1000.0,22.5924,22.5924,22.5593,22.5924,1000.0
2012-01-30 10:00:00,40.91,40.91,40.91,40.91,100.0,22.5593,22.5593,22.5593,22.5593,100.0
2012-01-30 10:05:00,40.93,40.93,40.93,40.93,100.0,22.5703,22.5703,22.5703,22.5703,100.0
2012-01-30 10:10:00,40.92,40.92,40.85,40.9,500.0,22.5648,22.5648,22.5262,22.5538,500.0
2012-01-30 10:15:00,40.92,40.93,40.91,40.93,600.0,22.5648,22.5703,22.5593,22.5703,600.0
2012-01-30 10:20:00,40.91,40.94,40.91,40.93,300.0,22.5593,22.5758,22.5593,22.5703,300.0
2012-01-30 10:25:00,40.96,40.96,40.89,40.89,400.0,22.5869,22.5869,22.5483,22.5483,400.0
2012-01-30 10:30:00,40.9,40.98,40.89,40.98,700.0,22.5538,22.5979,22.5483,22.5979,700.0
2012-01-30 10:35:00,40.99,41.06,40.99,41.06,1100.0,22.6034,22.642,22.6034,22.642,1100.0
2012-01-30 10:40:00,41.02,41.02,41.0,41.02,4200.0,22.62,22.62,22.6089,22.62,4200.0
2012-01-30 10:45:00,41.09,41.09,41.08,41.08,400.0,22.6586,22.6586,22.6531,22.6531,400.0
2012-01-30 10:50:00,41.05,41.07,40.96,40.97,1700.0,22.6365,22.6475,22.5869,22.5924,1700.0
2012-01-30 10:55:00,40.96,40.98,40.96,40.98,600.0,22.5869,22.5979,22.5869,22.5979,600.0
2012-01-30 11:00:00,40.98,41.08,40.98,41.05,1200.0,22.5979,22.6531,22.5979,22.6365,1200.0
2012-01-30 11:05:00,41.05,41.05,41.05,41.05,0.0,22.6365,22.6365,22.6365,22.6365,0.0
2012-01-30 11:10:00,41.11,41.24,41.11,41.23,6200.0,22.6696,22.7413,22.6696,22.7358,6200.0
2012-01-30 11:15:00,41.21,41.25,41.18,41.25,3100.0,22.7247,22.7468,22.7082,22.7468,3100.0
2012-01-30 11:20:00,41.25,41.25,41.24,41.24,300.0,22.7468,22.7468,22.7413,22.7413,300.0
2012-01-30 11:25:00,41.2,41.23,41.16,41.19,3100.0,22.7192,22.7358,22.6972,22.7137,3100.0
2012-01-30 11:30:00,41.17,41.18,41.13,41.13,900.0,22.7027,22.7082,22.6806,22.6806,900.0
2012-01-30 11:35:00,41.14,41.14,41.14,41.14,100.0,22.6861,22.6861,22.6861,22.6861,100.0
2012-01-30 11:40:00,41.15,41.25,41.15,41.25,18300.0,22.6917,22.7468,22.6917,22.7468,18300.0
2012-01-30 11:45:00,41.22,41.22,41.21,41.21,200.0,22.7303,22.7303,22.7247,22.7247,200.0
2012-01-30 11:50:00,41.16,41.22,41.16,41.22,500.0,22.6972,22.7303,22.6972,22.7303,500.0
2012-01-30 11:55:00,41.2,41.2,41.19,41.2,400.0,22.7192,22.7192,22.7137,22.7192,400.0
2012-01-30 12:00:00,41.24,41.25,41.24,41.25,300.0,22.7413,22.7468,22.7413,22.7468,300.0
2012-01-30 12:05:00,41.25,41.25,41.25,41.25,0.0,22.7468,22.7468,22.7468,22.7468,0.0
2012-01-30 12:10:00,41.24,41.25,41.24,41.25,3500.0,22.7413,22.7468,22.7413,22.7468,3500.0
2012-01-30 12:15:00,41.23,41.24,41.23,41.24,700.0,22.7358,22.7413,22.7358,22.7413,700.0
2012-01-30 12:20:00,41.22,41.24,41.22,41.24,600.0,22.7303,22.7413,22.7303,22.7413,600.0
2012-01-30 12:25:00,41.25,41.25,41.25,41.25,100.0,22.7468,22.7468,22.7468,22.7468,100.0
2012-01-30 12:30:00,41.25,41.25,41.25,41.25,400.0,22.7468,22.7468,22.7468,22.7468,400.0
2012-01-30 12:35:00,41.24,41.25,41.23,41.23,1100.0,22.7413,22.7468,22.7358,22.7358,1100.0
2012-01-30 12:40:00,41.23,41.23,41.23,41.23,0.0,22.7358,22.7358,22.7358,22.7358,0.0
2012-01-30 12:45:00,41.24,41.24,41.2,41.2,1000.0,22.7413,22.7413,22.7192,22.7192,1000.0
2012-01-30 12:50:00,41.25,41.25,41.2,41.24,5500.0,22.7468,22.7468,22.7192,22.7413,5500.0
2012-01-30 12:55:00,41.21,41.22,41.2,41.2,1000.0,22.7247,22.7303,22.7192,22.7192,1000.0
2012-01-30 13:00:00,41.22,41.22,41.22,41.22,100.0,22.7303,22.7303,22.7303,22.7303,100.0
2012-01-30 13:05:00,41.25,41.25,41.25,41.25,3900.0,22.7468,22.7468,22.7468,22.7468,3900.0
2012-01-30 13:10:00,41.22,41.24,41.22,41.23,900.0,22.7303,22.7413,22.7303,22.7358,900.0
2012-01-30 13:15:00,41.23,41.23,41.23,41.23,0.0,22.7358,22.7358,22.7358,22.7358,0.0
2012-01-30 13:20:00,41.25,41.29,41.25,41.29,1200.0,22.7468,22.7689,22.7468,22.7689,1200.0
2012-01-30 13:25:00,41.36,41.41,41.35,41.37,1000.0,22.8075,22.835,22.8019,22.813,1000.0
2012-01-30 13:30:00,41.41,41.48,41.41,41.48,1100.0,22.835,22.8736,22.835,22.8736,1100.0
2012-01-30 13:35:00,41.51,41.53,41.5,41.52,2800.0,22.8902,22.9012,22.8847,22.8957,2800.0
2012-01-30 13:40:00,41.57,41.57,41.53,41.55,500.0,22.9233,22.9233,22.9012,22.9122,500.0
2012-01-30 13:45:00,41.63,41.64,41.63,41.64,400.0,22.9563,22.9619,22.9563,22.9619,400.0
2012-01-30 13:50:00,41.69,41.69,41.69,41.69,300.0,22.9894,22.9894,22.9894,22.9894,300.0
2012-01-30 13:55:00,41.69,41.69,41.69,41.69,100.0,22.9894,22.9894,22.9894,22.9894,100.0
2012-01-30 14:00:00,41.69,41.69,41.53,41.55,3500.0,22.9894,22.9894,22.9012,22.9122,3500.0
2012-01-30 14:05:00,41.49,41.52,41.43,41.43,3700.0,22.8791,22.8957,22.8461,22.8461,3700.0
2012-01-30 14:10:00,41.43,41.53,41.41,41.49,1800.0,22.8461,22.9012,22.835,22.8791,1800.0
2012-01-30 14:15:00,41.5,41.58,41.49,41.49,3100.0,22.8847,22.9288,22.8791,22.8791,3100.0
2012-01-30 14:20:00,41.56,41.56,41.49,41.49,600.0,22.9177,22.9177,22.8791,22.8791,600.0
2012-01-30 14:25:00,41.47,41.54,41.47,41.5,1300.0,22.8681,22.9067,22.8681,22.8847,1300.0
2012-01-30 14:30:00,41.5,41.5,41.5,41.5,0.0,22.8847,22.8847,22.8847,22.8847,0.0
2012-01-30 14:35:00,41.52,41.56,41.47,41.49,2400.0,22.8957,22.9177,22.8681,22.8791,2400.0
2012-01-30 14:40:00,41.49,41.53,41.49,41.53,800.0,22.8791,22.9012,22.8791,22.9012,800.0
2012-01-30 14:45:00,41.53,41.53,41.49,41.5,700.0,22.9012,22.9012,22.8791,22.8847,700.0
2012-01-30 14:50:00,41.47,41.49,41.3,41.3,9200.0,22.8681,22.8791,22.7744,22.7744,9200.0
2012-01-30 14:55:00,41.29,41.42,41.29,41.39,2400.0,22.7689,22.8405,22.7689,22.824,2400.0
2012-01-30 15:00:00,41.42,41.42,41.32,41.32,800.0,22.8405,22.8405,22.7854,22.7854,800.0
2012-01-30 15:05:00,41.32,41.32,41.27,41.29,1400.0,22.7854,22.7854,22.7578,22.7689,1400.0
2012-01-30 15:10:00,41.31,41.35,41.28,41.33,1700.0,22.7799,22.8019,22.7633,22.7909,1700.0
2012-01-30 15:15:00,41.32,41.32,41.25,41.27,6100.0,22.7854,22.7854,22.7468,22.7578,6100.0
2012-01-30 15:20:00,41.26,41.29,41.21,41.29,4400.0,22.7523,22.7689,22.7247,22.7689,4400.0
2012-01-30 15:25:00,41.35,41.35,41.27,41.27,3100.0,22.8019,22.8019,22.7578,22.7578,3100.0
2012-01-30 15:30:00,41.28,41.34,41.27,41.3,6500.0,22.7633,22.7964,22.7578,22.7744,6500.0
2012-01-30 15:35:00,41.3,41.32,41.3,41.31,7600.0,22.7744,22.7854,22.7744,22.7799,7600.0
2012-01-30 15:40:00,41.31,41.34,41.25,41.27,8200.0,22.7799,22.7964,22.7468,22.7578,8200.0
2012-01-30 15:45:00,41.28,41.35,41.25,41.31,5900.0,22.7633,22.8019,22.7468,22.7799,5900.0
2012-01-30 15:50:00,41.34,41.34,41.25,41.25,11100.0,22.7964,22.7964,22.7468,22.7468,11100.0
2012-01-30 15:55:00,41.25,41.28,41.22,41.26,10800.0,22.7468,22.7633,22.7303,22.7523,10800.0
2012-01-31 09:30:00,41.61,41.68,41.5,41.57,20300.0,22.9453,22.9839,22.8847,22.9233,20300.0
2012-01-31 09:35:00,41.2,41.56,41.2,41.45,3500.0,22.7192,22.9177,22.7192,22.8571,3500.0
2012-01-31 09:40:00,41.45,41.51,41.34,41.34,8800.0,22.8571,22.8902,22.7964,22.7964,8800.0
2012-01-31 09:45:00,41.34,41.48,41.21,41.47,10600.0,22.7964,22.8736,22.7247,22.8681,10600.0
2012-01-31 09:50:00,41.28,41.28,41.11,41.14,8100.0,22.7633,22.7633,22.6696,22.6861,8100.0
2012-01-31 09:55:00,41.14,41.22,41.12,41.15,3000.0,22.6861,22.7303,22.6751,22.6917,3000.0
2012-01-31 10:00:00,41.16,41.16,41.12,41.15,4000.0,22.6972,22.6972,22.6751,22.6917,4000.0
2012-01-31 10:05:00,41.11,41.13,41.06,41.07,3400.0,22.6696,22.6806,22.642,22.6475,3400.0
2012-01-31 10:10:00,41.11,41.15,41.1,41.1,4600.0,22.6696,22.6917,22.6641,22.6641,4600.0
2012-01-31 10:15:00,41.18,41.18,41.07,41.1,2000.0,22.7082,22.7082,22.6475,22.6641,2000.0
2012-01-31 10:20:00,41.1,41.13,41.08,41.08,4100.0,22.6641,22.6806,22.6531,22.6531,4100.0
2012-01-31 10:25:00,41.08,41.08,41.06,41.06,600.0,22.6531,22.6531,22.642,22.642,600.0
2012-01-31 10:30:00,41.06,41.09,41.05,41.09,800.0,22.642,22.6586,22.6365,22.6586,800.0
2012-01-31 10:35:00,41.09,41.13,41.09,41.13,600.0,22.6586,22.6806,22.6586,22.6806,600.0
2012-01-31 10:40:00,41.09,41.13,41.09,41.12,300.0,22.6586,22.6806,22.6586,22.6751,300.0
2012-01-31 10:45:00,41.13,41.14,41.09,41.14,1800.0,22.6806,22.6861,22.6586,22.6861,1800.0
2012-01-31 10:50:00,41.09,41.14,41.05,41.13,3600.0,22.6586,22.6861,22.6365,22.6806,3600.0
2012-01-31 10:55:00,41.07,41.12,41.07,41.12,300.0,22.6475,22.6751,22.6475,22.6751,300.0
2012-01-31 11:00:00,41.13,41.14,41.13,41.14,200.0,22.6806,22.6861,22.6806,22.6861,200.0
2012-01-31 11:05:00,41.07,41.16,41.07,41.16,200.0,22.6475,22.6972,22.6475,22.6972,200.0
2012-01-31 11:10:00,41.12,41.13,41.09,41.12,800.0,22.6751,22.6806,22.6586,22.6751,800.0
2012-01-31 11:15:00,41.12,41.24,41.11,41.24,2900.0,22.6751,22.7413,22.6696,22.7413,2900.0
2012-01-31 11:20:00,41.22,41.22,41.19,41.19,1000.0,22.7303,22.7303,22.7137,22.7137,1000.0
2012-01-31 11:25:00,41.15,41.2,41.14,41.15,800.0,22.6917,22.7192,22.6861,22.6917,800.0
2012-01-31 11:30:00,41.16,41.16,41.16,41.16,200.0,22.6972,22.6972,22.6972,22.6972,200.0
2012-01-31 11:35:00,41.1,41.15,41.1,41.15,800.0,22.6641,22.6917,22.6641,22.6917,800.0
2012-01-31 11:40:00,41.22,41.22,41.22,41.22,100.0,22.7303,22.7303,22.7303,22.7303,100.0
2012-01-31 11:45:00,41.22,41.23,41.22,41.23,300.0,22.7303,22.7358,22.7303,22.7358,300.0
2012-01-31 11:50:00,41.23,41.25,41.23,41.25,3200.0,22.7358,22.7468,22.7358,22.7468,3200.0
2012-01-31 11:55:00,41.25,41.25,41.25,41.25,1200.0,22.7468,22.7468,22.7468,22.7468,1200.0
2012-01-31 12:00:00,41.25,41.25,41.25,41.25,100.0,22.7468,22.7468,22.7468,22.7468,100.0
2012-01-31 12:05:00,41.25,41.25,41.25,41.25,0.0,22.7468,22.7468,22.7468,22.7468,0.0
2012-01-31 12:10:00,41.25,41.25,41.2,41.25,2700.0,22.7468,22.7468,22.7192,22.7468,2700.0
2012-01-31 12:15:00,41.25,41.25,41.24,41.25,3100.0,22.7468,22.7468,22.7413,22.7468,3100.0
2012-01-31 12:20:00,41.22,41.25,41.22,41.25,200.0,22.7303,22.7468,22.7303,22.7468,200.0
2012-01-31 12:25:00,41.25,41.25,41.25,41.25,0.0,22.7468,22.7468,22.7468,22.7468,0.0
2012-01-31 12:30:00,41.25,41.25,41.25,41.25,0.0,22.7468,22.7468,22.7468,22.7468,0.0
2012-01-31 12:35:00,41.24,41.24,41.24,41.24,200.0,22.7413,22.7413,22.7413,22.7413,200.0
2012-01-31 12:40:00,41.24,41.24,41.24,41.24,0.0,22.7413,22.7413,22.7413,22.7413,0.0
2012-01-31 12:45:00,41.25,41.25,41.23,41.23,1700.0,22.7468,22.7468,22.7358,22.7358,1700.0
2012-01-31 12:50:00,41.23,41.23,41.23,41.23,100.0,22.7358,22.7358,22.7358,22.7358,100.0
2012-01-31 12:55:00,41.24,41.25,41.22,41.22,1000.0,22.7413,22.7468,22.7303,22.7303,1000.0
2012-01-31 13:00:00,41.27,41.27,41.27,41.27,100.0,22.7578,22.7578,22.7578,22.7578,100.0
2012-01-31 13:05:00,41.22,41.28,41.19,41.19,38500.0,22.7303,22.7633,22.7137,22.7137,38500.0
2012-01-31 13:10:00,41.18,41.18,41.13,41.15,900.0,22.7082,22.7082,22.6806,22.6917,900.0
2012-01-31 13:15:00,41.16,41.2,41.16,41.2,2400.0,22.6972,22.7192,22.6972,22.7192,2400.0
2012-01-31 13:20:00,41.2,41.2,41.2,41.2,1500.0,22.7192,22.7192,22.7192,22.7192,1500.0
2012-01-31 13:25:00,41.27,41.28,41.27,41.27,300.0,22.7578,22.7633,22.7578,22.7578,300.0
2012-01-31 13:30:00,41.26,41.27,41.19,41.19,1000.0,22.7523,22.7578,22.7137,22.7137,1000.0
2012-01-31 13:35:00,41.23,41.23,41.19,41.23,1800.0,22.7358,22.7358,22.7137,22.7358,1800.0
2012-01-31 13:40:00,41.24,41.25,41.24,41.25,400.0,22.7413,22.7468,22.7413,22.7468,400.0
2012-01-31 13:45:00,41.25,41.25,41.2,41.2,600.0,22.7468,22.7468,22.7192,22.7192,600.0
2012-01-31 13:50:00,41.25,41.25,41.21,41.25,3200.0,22.7468,22.7468,22.7247,22.7468,3200.0
2012-01-31 13:55:00,41.25,41.25,41.25,41.25,5700.0,22.7468,22.7468,22.7468,22.7468,5700.0
2012-01-31 14:00:00,41.25,41.25,41.19,41.19,1900.0,22.7468,22.7468,22.7137,22.7137,1900.0
2012-01-31 14:05:00,41.19,41.25,41.19,41.2,4600.0,22.7137,22.7468,22.7137,22.7192,4600.0
2012-01-31 14:10:00,41.21,41.25,41.21,41.25,500.0,22.7247,22.7468,22.7247,22.7468,500.0
2012-01-31 14:15:00,41.24,41.25,41.21,41.23,900.0,22.7413,22.7468,22.7247,22.7358,900.0
2012-01-31 14:20:00,41.25,41.25,41.22,41.25,3500.0,22.7468,22.7468,22.7303,22.7468,3500.0
2012-01-31 14:25:00,41.25,41.25,41.22,41.25,1500.0,22.7468,22.7468,22.7303,22.7468,1500.0
2012-01-31 14:30:00,41.25,41.25,41.24,41.24,500.0,22.7468,22.7468,22.7413,22.7413,500.0
2012-01-31 14:35:00,41.24,41.25,41.23,41.25,1500.0,22.7413,22.7468,22.7358,22.7468,1500.0
2012-01-31 14:40:00,41.25,41.26,41.24,41.26,1600.0,22.7468,22.7523,22.7413,22.7523,1600.0
2012-01-31 14:45:00,41.27,41.29,41.27,41.29,400.0,22.7578,22.7689,22.7578,22.7689,400.0
2012-01-31 14:50:00,41.29,41.33,41.27,41.33,700.0,22.7689,22.7909,22.7578,22.7909,700.0
2012-01-31 14:55:00,41.35,41.49,41.35,41.49,1900.0,22.8019,22.8791,22.8019,22.8791,1900.0
2012-01-31 15:00:00,41.45,41.5,41.36,41.38,2300.0,22.8571,22.8847,22.8075,22.8185,2300.0
2012-01-31 15:05:00,41.33,41.44,41.31,41.44,1300.0,22.7909,22.8516,22.7799,22.8516,1300.0
2012-01-31 15:10:00,41.39,41.39,41.37,41.37,1000.0,22.824,22.824,22.813,22.813,1000.0
2012-01-31 15:15:00,41.43,41.48,41.43,41.48,800.0,22.8461,22.8736,22.8461,22.8736,800.0
2012-01-31 15:20:00,41.49,41.51,41.47,41.49,1700.0,22.8791,22.8902,22.8681,22.8791,1700.0
2012-01-31 15:25:00,41.5,41.55,41.5,41.55,1200.0,22.8847,22.9122,22.8847,22.9122,1200.0
2012-01-31 15:30:00,41.55,41.63,41.53,41.53,1700.0,22.9122,22.9563,22.9012,22.9012,1700.0
2012-01-31 15:35:00,41.59,41.61,41.52,41.61,1500.0,22.9343,22.9453,22.8957,22.9453,1500.0
2012-01-31 15:40:00,41.61,41.65,41.58,41.6,1400.0,22.9453,22.9674,22.9288,22.9398,1400.0
2012-01-31 15:45:00,41.59,41.62,41.51,41.58,3100.0,22.9343,22.9508,22.8902,22.9288,3100.0
2012-01-31 15:50:00,41.52,41.53,41.41,41.41,1500.0,22.8957,22.9012,22.835,22.835,1500.0
2012-01-31 15:55:00,41.41,41.43,41.41,41.41,7900.0,22.835,22.8461,22.835,22.835,7900.0
2012-02-01 09:30:00,41.54,41.72,41.51,41.72,2600.0,22.9067,23.006,22.8902,23.006,2600.0
2012-02-01 09:35:00,41.73,41.73,41.72,41.73,300.0,23.0115,23.0115,23.006,23.0115,300.0
2012-02-01 09:40:00,41.77,41.77,41.65,41.68,1300.0,23.0335,23.0335,22.9674,22.9839,1300.0
2012-02-01 09:45:00,41.64,41.73,41.64,41.73,700.0,22.9619,23.0115,22.9619,23.0115,700.0
2012-02-01 09:50:00,41.72,41.72,41.57,41.58,1700.0,23.006,23.006,22.9233,22.9288,1700.0
2012-02-01 09:55:00,41.58,41.59,41.58,41.59,400.0,22.9288,22.9343,22.9288,22.9343,400.0
2012-02-01 10:00:00,41.62,41.64,41.59,41.64,1100.0,22.9508,22.9619,22.9343,22.9619,1100.0
2012-02-01 10:05:00,41.65,41.66,41.61,41.65,700.0,22.9674,22.9729,22.9453,22.9674,700.0
2012-02-01 10:10:00,41.74,41.74,41.72,41.73,500.0,23.017,23.017,23.006,23.0115,500.0
2012-02-01 10:15:00,41.71,41.73,41.68,41.68,800.0,23.0005,23.0115,22.9839,22.9839,800.0
2012-02-01 10:20:00,41.72,41.73,41.69,41.73,500.0,23.006,23.0115,22.9894,23.0115,500.0
2012-02-01 10:25:00,41.72,41.74,41.7,41.73,800.0,23.006,23.017,22.9949,23.0115,800.0
2012-02-01 10:30:00,41.75,41.75,41.7,41.7,1000.0,23.0225,23.0225,22.9949,22.9949,1000.0
2012-02-01 10:35:00,41.7,41.7,41.57,41.62,1600.0,22.9949,22.9949,22.9233,22.9508,1600.0
2012-02-01 10:40:00,41.64,41.64,41.64,41.64,100.0,22.9619,22.9619,22.9619,22.9619,100.0
2012-02-01 10:45:00,41.66,41.69,41.66,41.66,1000.0,22.9729,22.9894,22.9729,22.9729,1000.0
2012-02-01 10:50:00,41.68,41.68,41.65,41.65,300.0,22.9839,22.9839,22.9674,22.9674,300.0
2012-02-01 10:55:00,41.7,41.7,41.68,41.68,200.0,22.9949,22.9949,22.9839,22.9839,200.0
2012-02-01 11:00:00,41.66,41.7,41.65,41.67,1000.0,22.9729,22.9949,22.9674,22.9784,1000.0
2012-02-01 11:05:00,41.66,41.73,41.66,41.67,1200.0,22.9729,23.0115,22.9729,22.9784,1200.0
2012-02-01 11:10:00,41.67,41.67,41.67,41.67,0.0,22.9784,22.9784,22.9784,22.9784,0.0
2012-02-01 11:15:00,41.73,41.73,41.68,41.68,500.0,23.0115,23.0115,22.9839,22.9839,500.0
2012-02-01 11:20:00,41.68,41.68,41.68,41.68,0.0,22.9839,22.9839,22.9839,22.9839,0.0
2012-02-01 11:25:00,41.68,41.68,41.68,41.68,500.0,22.9839,22.9839,22.9839,22.9839,500.0
2012-02-01 11:30:00,41.66,41.7,41.66,41.67,400.0,22.9729,22.9949,22.9729,22.9784,400.0
2012-02-01 11:35:00,41.71,41.71,41.68,41.68,2600.0,23.0005,23.0005,22.9839,22.9839,2600.0
2012-02-01 11:40:00,41.69,41.72,41.66,41.69,3000.0,22.9894,23.006,22.9729,22.9894,3000.0
2012-02-01 11:45:00,41.72,41.72,41.69,41.72,700.0,23.006,23.006,22.9894,23.006,700.0
2012-02-01 11:50:00,41.69,41.72,41.69,41.72,500.0,22.9894,23.006,22.9894,23.006,500.0
2012-02-01 11:55:00,41.72,41.72,41.72,41.72,100.0,23.006,23.006,23.006,23.006,100.0
2012-02-01 12:00:00,41.72,41.73,41.71,41.71,600.0,23.006,23.0115,23.0005,23.0005,600.0
2012-02-01 12:05:00,41.73,41.73,41.7,41.7,500.0,23.0115,23.0115,22.9949,22.9949,500.0
2012-02-01 12:10:00,41.73,41.73,41.7,41.7,800.0,23.0115,23.0115,22.9949,22.9949,800.0
2012-02-01 12:15:00,41.7,41.73,41.7,41.73,1500.0,22.9949,23.0115,22.9949,23.0115,1500.0
2012-02-01 12:20:00,41.72,41.73,41.68,41.7,2800.0,23.006,23.0115,22.9839,22.9949,2800.0
2012-02-01 12:25:00,41.7,41.71,41.66,41.7,600.0,22.9949,23.0005,22.9729,22.9949,600.0
2012-02-01 12:30:00,41.7,41.71,41.66,41.69,1100.0,22.9949,23.0005,22.9729,22.9894,1100.0
2012-02-01 12:35:00,41.7,41.7,41.67,41.67,3000.0,22.9949,22.9949,22.9784,22.9784,3000.0
2012-02-01 12:40:00,41.69,41.7,41.63,41.7,5000.0,22.9894,22.9949,22.9563,22.9949,5000.0
2012-02-01 12:45:00,41.66,41.7,41.65,41.69,900.0,22.9729,22.9949,22.9674,22.9894,900.0
2012-02-01 12:50:00,41.69,41.7,41.68,41.7,1000.0,22.9894,22.9949,22.9839,22.9949,1000.0
2012-02-01 12:55:00,41.7,41.74,41.7,41.74,1100.0,22.9949,23.017,22.9949,23.017,1100.0
2012-02-01 13:00:00,41.77,41.85,41.76,41.85,1200.0,23.0335,23.0777,23.028,23.0777,1200.0
2012-02-01 13:05:00,41.86,41.92,41.86,41.92,600.0,23.0832,23.1163,23.0832,23.1163,600.0
2012-02-01 13:10:00,41.91,41.96,41.91,41.96,2600.0,23.1107,23.1383,23.1107,23.1383,2600.0
2012-02-01 13:15:00,41.96,42.04,41.96,42.02,4300.0,23.1383,23.1824,23.1383,23.1714,4300.0
2012-02-01 13:20:00,42.03,42.11,42.03,42.11,1600.0,23.1769,23.221,23.1769,23.221,1600.0
2012-02-01 13:25:00,42.16,42.17,42.14,42.16,500.0,23.2486,23.2541,23.2376,23.2486,500.0
2012-02-01 13:30:00,42.14,42.18,42.11,42.17,1000.0,23.2376,23.2596,23.221,23.2541,1000.0
2012-02-01 13:35:00,42.18,42.19,42.14,42.19,1300.0,23.2596,23.2651,23.2376,23.2651,1300.0
2012-02-01 13:40:00,42.2,42.2,42.17,42.18,800.0,23.2707,23.2707,23.2541,23.2596,800.0
2012-02-01 13:45:00,42.17,42.17,42.11,42.12,1100.0,23.2541,23.2541,23.221,23.2265,1100.0
2012-02-01 13:50:00,42.1,42.18,42.1,42.18,900.0,23.2155,23.2596,23.2155,23.2596,900.0
2012-02-01 13:55:00,42.14,42.17,42.14,42.16,900.0,23.2376,23.2541,23.2376,23.2486,900.0
2012-02-01 14:00:00,42.11,42.16,42.11,42.15,1200.0,23.221,23.2486,23.221,23.2431,1200.0
2012-02-01 14:05:00,42.1,42.16,42.1,42.15,800.0,23.2155,23.2486,23.2155,23.2431,800.0
2012-02-01 14:10:00,42.19,42.28,42.19,42.27,3900.0,23.2651,23.3148,23.2651,23.3093,3900.0
2012-02-01 14:15:00,42.28,42.29,42.25,42.29,1300.0,23.3148,23.3203,23.2982,23.3203,1300.0
2012-02-01 14:20:00,42.29,42.29,42.25,42.28,1600.0,23.3203,23.3203,23.2982,23.3148,1600.0
2012-02-01 14:25:00,42.25,42.26,42.23,42.26,900.0,23.2982,23.3037,23.2872,23.3037,900.0
2012-02-01 14:30:00,42.26,42.26,42.22,42.22,700.0,23.3037,23.3037,23.2817,23.2817,700.0
2012-02-01 14:35:00,42.23,42.34,42.23,42.32,1400.0,23.2872,23.3479,23.2872,23.3368,1400.0
2012-02-01 14:40:00,42.33,42.35,42.32,42.32,1100.0,23.3423,23.3534,23.3368,23.3368,1100.0
2012-02-01 14:45:00,42.29,42.32,42.22,42.23,1200.0,23.3203,23.3368,23.2817,23.2872,1200.0
2012-02-01 14:50:00,42.24,42.24,42.2,42.24,1300.0,23.2927,23.2927,23.2707,23.2927,1300.0
2012-02-01 14:55:00,42.24,42.31,42.24,42.31,700.0,23.2927,23.3313,23.2927,23.3313,700.0
2012-02-01 15:00:00,42.27,42.37,42.27,42.33,1500.0,23.3093,23.3644,23.3093,23.3423,1500.0
2012-02-01 15:05:00,42.39,42.42,42.33,42.35,2600.0,23.3754,23.392,23.3423,23.3534,2600.0
2012-02-01 15:10:00,42.33,42.35,42.32,42.35,900.0,23.3423,23.3534,23.3368,23.3534,900.0
2012-02-01 15:15:00,42.31,42.35,42.31,42.35,1100.0,23.3313,23.3534,23.3313,23.3534,1100.0
2012-02-01 15:20:00,42.33,42.35,42.31,42.33,1900.0,23.3423,23.3534,23.3313,23.3423,1900.0
2012-02-01 15:25:00,42.33,42.35,42.33,42.35,2000.0,23.3423,23.3534,23.3423,23.3534,2000.0
2012-02-01 15:30:00,42.32,42.34,42.29,42.32,4000.0,23.3368,23.3479,23.3203,23.3368,4000.0
2012-02-01 15:35:00,42.29,42.35,42.26,42.35,5300.0,23.3203,23.3534,23.3037,23.3534,5300.0
2012-02-01 15:40:00,42.3,42.34,42.25,42.26,9200.0,23.3258,23.3479,23.2982,23.3037,9200.0
2012-02-01 15:45:00,42.29,42.3,42.25,42.29,5900.0,23.3203,23.3258,23.2982,23.3203,5900.0
2012-02-01 15:50:00,42.29,42.32,42.23,42.23,14400.0,23.3203,23.3368,23.2872,23.2872,14400.0
2012-02-01 15:55:00,42.24,42.35,42.12,42.35,28900.0,23.2927,23.3534,23.2265,23.3534,28900.0
2012-02-02 09:30:00,42.48,42.48,42.32,42.38,1800.0,23.4251,23.4251,23.3368,23.3699,1800.0
2012-02-02 09:35:00,42.38,42.38,42.21,42.21,2800.0,23.3699,23.3699,23.2762,23.2762,2800.0
2012-02-02 09:40:00,42.21,42.27,42.2,42.2,700.0,23.2762,23.3093,23.2707,23.2707,700.0
2012-02-02 09:45:00,42.21,42.21,42.21,42.21,200.0,23.2762,23.2762,23.2762,23.2762,200.0
2012-02-02 09:50:00,42.23,42.27,42.2,42.22,800.0,23.2872,23.3093,23.2707,23.2817,800.0
2012-02-02 09:55:00,42.23,42.24,42.16,42.21,3300.0,23.2872,23.2927,23.2486,23.2762,3300.0
2012-02-02 10:00:00,42.25,42.26,42.25,42.25,1900.0,23.2982,23.3037,23.2982,23.2982,1900.0
2012-02-02 10:05:00,42.26,42.48,42.25,42.48,1400.0,23.3037,23.4251,23.2982,23.4251,1400.0
2012-02-02 10:10:00,42.48,42.61,42.45,42.59,11800.0,23.4251,23.4967,23.4085,23.4857,11800.0
2012-02-02 10:15:00,42.63,42.85,42.63,42.85,3400.0,23.5078,23.6291,23.5078,23.6291,3400.0
2012-02-02 10:20:00,42.87,42.88,42.81,42.82,1500.0,23.6401,23.6456,23.607,23.6126,1500.0
2012-02-02 10:25:00,42.82,42.86,42.82,42.86,300.0,23.6126,23.6346,23.6126,23.6346,300.0
2012-02-02 10:30:00,42.82,42.82,42.82,42.82,100.0,23.6126,23.6126,23.6126,23.6126,100.0
2012-02-02 10:35:00,42.8,42.85,42.79,42.84,2000.0,23.6015,23.6291,23.596,23.6236,2000.0
2012-02-02 10:40:00,42.87,42.94,42.86,42.9,700.0,23.6401,23.6787,23.6346,23.6567,700.0
2012-02-02 10:45:00,42.9,42.91,42.86,42.88,2000.0,23.6567,23.6622,23.6346,23.6456,2000.0
2012-02-02 10:50:00,42.9,42.9,42.88,42.9,800.0,23.6567,23.6567,23.6456,23.6567,800.0
2012-02-02 10:55:00,42.88,42.9,42.88,42.9,500.0,23.6456,23.6567,23.6456,23.6567,500.0
2012-02-02 11:00:00,42.93,43.04,42.88,43.04,3400.0,23.6732,23.7339,23.6456,23.7339,3400.0
2012-02-02 11:05:00,42.95,42.95,42.87,42.87,6400.0,23.6842,23.6842,23.6401,23.6401,6400.0
2012-02-02 11:10:00,42.87,42.87,42.82,42.83,1600.0,23.6401,23.6401,23.6126,23.6181,1600.0
2012-02-02 11:15:00,42.84,42.86,42.84,42.84,400.0,23.6236,23.6346,23.6236,23.6236,400.0
2012-02-02 11:20:00,42.84,42.84,42.82,42.82,300.0,23.6236,23.6236,23.6126,23.6126,300.0
2012-02-02 11:25:00,42.84,42.84,42.82,42.84,400.0,23.6236,23.6236,23.6126,23.6236,400.0
2012-02-02 11:30:00,42.88,42.88,42.82,42.83,700.0,23.6456,23.6456,23.6126,23.6181,700.0
2012-02-02 11:35:00,42.82,42.83,42.75,42.75,2900.0,23.6126,23.6181,23.574,23.574,2900.0
2012-02-02 11:40:00,42.75,42.8,42.75,42.8,1400.0,23.574,23.6015,23.574,23.6015,1400.0
2012-02-02 11:45:00,42.77,42.85,42.76,42.84,5200.0,23.585,23.6291,23.5795,23.6236,5200.0
2012-02-02 11:50:00,42.84,42.84,42.81,42.81,700.0,23.6236,23.6236,23.607,23.607,700.0
2012-02-02 11:55:00,42.86,42.86,42.83,42.84,700.0,23.6346,23.6346,23.6181,23.6236,700.0
2012-02-02 12:00:00,42.85,42.93,42.85,42.93,5000.0,23.6291,23.6732,23.6291,23.6732,5000.0
2012-02-02 12:05:00,42.9,42.95,42.9,42.9,900.0,23.6567,23.6842,23.6567,23.6567,900.0
2012-02-02 12:10:00,42.89,42.92,42.87,42.87,2300.0,23.6512,23.6677,23.6401,23.6401,2300.0
2012-02-02 12:15:00,42.87,42.88,42.87,42.87,900.0,23.6401,23.6456,23.6401,23.6401,900.0
2012-02-02 12:20:00,42.87,42.87,42.84,42.86,3300.0,23.6401,23.6401,23.6236,23.6346,3300.0
2012-02-02 12:25:00,42.83,42.84,42.83,42.83,1700.0,23.6181,23.6236,23.6181,23.6181,1700.0
2012-02-02 12:30:00,42.83,42.85,42.83,42.83,2400.0,23.6181,23.6291,23.6181,23.6181,2400.0
2012-02-02 12:35:00,42.83,42.84,42.81,42.83,1700.0,23.6181,23.6236,23.607,23.6181,1700.0
2012-02-02 12:40:00,42.84,42.85,42.83,42.83,800.0,23.6236,23.6291,23.6181,23.6181,800.0
2012-02-02 12:45:00,42.85,42.85,42.79,42.79,2400.0,23.6291,23.6291,23.596,23.596,2400.0
2012-02-02 12:50:00,42.79,42.8,42.78,42.8,2900.0,23.596,23.6015,23.5905,23.6015,2900.0
2012-02-02 12:55:00,42.78,42.78,42.72,42.72,5100.0,23.5905,23.5905,23.5574,23.5574,5100.0
2012-02-02 13:00:00,42.72,42.75,42.71,42.71,800.0,23.5574,23.574,23.5519,23.5519,800.0
2012-02-02 13:05:00,42.71,42.74,42.71,42.74,1700.0,23.5519,23.5684,23.5519,23.5684,1700.0
2012-02-02 13:10:00,42.74,42.74,42.71,42.71,4500.0,23.5684,23.5684,23.5519,23.5519,4500.0
2012-02-02 13:15:00,42.74,42.74,42.7,42.7,14200.0,23.5684,23.5684,23.5464,23.5464,14200.0
2012-02-02 13:20:00,42.69,42.69,42.59,42.59,5600.0,23.5409,23.5409,23.4857,23.4857,5600.0
2012-02-02 13:25:00,42.56,42.57,42.51,42.51,11500.0,23.4692,23.4747,23.4416,23.4416,11500.0
2012-02-02 13:30:00,42.5,42.51,42.47,42.5,7800.0,23.4361,23.4416,23.4195,23.4361,7800.0
2012-02-02 13:35:00,42.5,42.53,42.48,42.53,10100.0,23.4361,23.4526,23.4251,23.4526,10100.0
2012-02-02 13:40:00,42.54,42.55,42.54,42.55,200.0,23.4581,23.4637,23.4581,23.4637,200.0
2012-02-02 13:45:00,42.52,42.57,42.52,42.57,800.0,23.4471,23.4747,23.4471,23.4747,800.0
2012-02-02 13:50:00,42.6,42.6,42.53,42.53,400.0,23.4912,23.4912,23.4526,23.4526,400.0
2012-02-02 13:55:00,42.57,42.61,42.56,42.58,2600.0,23.4747,23.4967,23.4692,23.4802,2600.0
2012-02-02 14:00:00,42.57,42.61,42.57,42.61,500.0,23.4747,23.4967,23.4747,23.4967,500.0
2012-02-02 14:05:00,42.61,42.61,42.57,42.57,4700.0,23.4967,23.4967,23.4747,23.4747,4700.0
2012-02-02 14:10:00,42.57,42.61,42.52,42.61,3400.0,23.4747,23.4967,23.4471,23.4967,3400.0
2012-02-02 14:15:00,42.62,42.64,42.55,42.55,3000.0,23.5023,23.5133,23.4637,23.4637,3000.0
2012-02-02 14:20:00,42.55,42.55,42.55,42.55,0.0,23.4637,23.4637,23.4637,23.4637,0.0
2012-02-02 14:25:00,42.55,42.58,42.55,42.55,2400.0,23.4637,23.4802,23.4637,23.4637,2400.0
2012-02-02 14:30:00,42.6,42.63,42.55,42.56,4300.0,23.4912,23.5078,23.4637,23.4692,4300.0
2012-02-02 14:35:00,42.56,42.59,42.55,42.55,600.0,23.4692,23.4857,23.4637,23.4637,600.0
2012-02-02 14:40:00,42.59,42.64,42.56,42.58,5100.0,23.4857,23.5133,23.4692,23.4802,5100.0
2012-02-02 14:45:00,42.58,42.61,42.58,42.6,2000.0,23.4802,23.4967,23.4802,23.4912,2000.0
2012-02-02 14:50:00,42.6,42.64,42.55,42.55,10200.0,23.4912,23.5133,23.4637,23.4637,10200.0
2012-02-02 14:55:00,42.54,42.54,42.51,42.51,700.0,23.4581,23.4581,23.4416,23.4416,700.0
2012-02-02 15:00:00,42.49,42.5,42.45,42.45,800.0,23.4306,23.4361,23.4085,23.4085,800.0
2012-02-02 15:05:00,42.45,42.45,42.4,42.41,1500.0,23.4085,23.4085,23.3809,23.3865,1500.0
2012-02-02 15:10:00,42.44,42.55,42.44,42.55,2200.0,23.403,23.4637,23.403,23.4637,2200.0
2012-02-02 15:15:00,42.55,42.55,42.47,42.54,8500.0,23.4637,23.4637,23.4195,23.4581,8500.0
2012-02-02 15:20:00,42.51,42.52,42.49,42.5,3700.0,23.4416,23.4471,23.4306,23.4361,3700.0
2012-02-02 15:25:00,42.53,42.61,42.51,42.6,7100.0,23.4526,23.4967,23.4416,23.4912,7100.0
2012-02-02 15:30:00,42.56,42.6,42.55,42.56,2600.0,23.4692,23.4912,23.4637,23.4692,2600.0
2012-02-02 15:35:00,42.57,42.62,42.55,42.6,11200.0,23.4747,23.5023,23.4637,23.4912,11200.0
2012-02-02 15:40:00,42.61,42.75,42.61,42.75,3400.0,23.4967,23.574,23.4967,23.574,3400.0
2012-02-02 15:45:00,42.75,42.79,42.74,42.78,5100.0,23.574,23.596,23.5684,23.5905,5100.0
2012-02-02 15:50:00,42.77,42.81,42.77,42.79,3000.0,23.585,23.607,23.585,23.596,3000.0
2012-02-02 15:55:00,42.81,42.88,42.81,42.88,11900.0,23.607,23.6456,23.607,23.6456,11900.0
2012-02-03 09:30:00,43.36,43.36,43.22,43.22,6000.0,23.9103,23.9103,23.8331,23.8331,6000.0
2012-02-03 09:35:00,43.33,43.43,43.28,43.36,1000.0,23.8938,23.9489,23.8662,23.9103,1000.0
2012-02-03 09:40:00,43.43,43.43,43.3,43.37,3200.0,23.9489,23.9489,23.8772,23.9158,3200.0
2012-02-03 09:45:00,43.34,43.38,43.08,43.15,9100.0,23.8993,23.9214,23.7559,23.7945,9100.0
2012-02-03 09:50:00,43.1,43.1,43.08,43.08,200.0,23.767,23.767,23.7559,23.7559,200.0
2012-02-03 09:55:00,43.08,43.08,43.07,43.08,1000.0,23.7559,23.7559,23.7504,23.7559,1000.0
2012-02-03 10:00:00,43.15,43.15,43.1,43.15,1900.0,23.7945,23.7945,23.767,23.7945,1900.0
2012-02-03 10:05:00,43.15,43.15,43.15,43.15,1000.0,23.7945,23.7945,23.7945,23.7945,1000.0
2012-02-03 10:10:00,43.15,43.15,43.11,43.11,1100.0,23.7945,23.7945,23.7725,23.7725,1100.0
2012-02-03 10:15:00,43.15,43.15,43.15,43.15,600.0,23.7945,23.7945,23.7945,23.7945,600.0
2012-02-03 10:20:00,43.15,43.15,43.15,43.15,800.0,23.7945,23.7945,23.7945,23.7945,800.0
2012-02-03 10:25:00,43.15,43.15,43.03,43.11,4300.0,23.7945,23.7945,23.7284,23.7725,4300.0
2012-02-03 10:30:00,43.15,43.15,43.15,43.15,400.0,23.7945,23.7945,23.7945,23.7945,400.0
2012-02-03 10:35:00,43.15,43.15,43.14,43.14,1800.0,23.7945,23.7945,23.789,23.789,1800.0
2012-02-03 10:40:00,43.11,43.14,43.1,43.14,700.0,23.7725,23.789,23.767,23.789,700.0
2012-02-03 10:45:00,43.13,43.13,43.1,43.1,600.0,23.7835,23.7835,23.767,23.767,600.0
2012-02-03 10:50:00,43.14,43.15,43.09,43.15,900.0,23.789,23.7945,23.7614,23.7945,900.0
2012-02-03 10:55:00,43.15,43.15,43.11,43.14,800.0,23.7945,23.7945,23.7725,23.789,800.0
2012-02-03 11:00:00,43.14,43.14,43.1,43.1,600.0,23.789,23.789,23.767,23.767,600.0
2012-02-03 11:05:00,43.09,43.13,43.09,43.11,1100.0,23.7614,23.7835,23.7614,23.7725,1100.0
2012-02-03 11:10:00,43.11,43.15,43.11,43.15,300.0,23.7725,23.7945,23.7725,23.7945,300.0
2012-02-03 11:15:00,43.15,43.15,43.06,43.1,2700.0,23.7945,23.7945,23.7449,23.767,2700.0
2012-02-03 11:20:00,43.13,43.15,43.13,43.14,1400.0,23.7835,23.7945,23.7835,23.789,1400.0
2012-02-03 11:25:00,43.14,43.15,43.14,43.15,900.0,23.789,23.7945,23.789,23.7945,900.0
2012-02-03 11:30:00,43.18,43.21,43.17,43.17,800.0,23.8111,23.8276,23.8056,23.8056,800.0
2012-02-03 11:35:00,43.23,43.31,43.23,43.31,2900.0,23.8386,23.8828,23.8386,23.8828,2900.0
2012-02-03 11:40:00,43.33,43.34,43.31,43.34,1100.0,23.8938,23.8993,23.8828,23.8993,1100.0
2012-02-03 11:45:00,43.34,43.39,43.33,43.39,300.0,23.8993,23.9269,23.8938,23.9269,300.0
2012-02-03 11:50:00,43.39,43.39,43.15,43.16,7800.0,23.9269,23.9269,23.7945,23.8,7800.0
2012-02-03 11:55:00,43.22,43.22,43.14,43.14,900.0,23.8331,23.8331,23.789,23.789,900.0
2012-02-03 12:00:00,43.13,43.13,43.04,43.12,1000.0,23.7835,23.7835,23.7339,23.778,1000.0
2012-02-03 12:05:00,43.12,43.12,43.12,43.12,300.0,23.778,23.778,23.778,23.778,300.0
2012-02-03 12:10:00,43.12,43.12,43.12,43.12,600.0,23.778,23.778,23.778,23.778,600.0
2012-02-03 12:15:00,43.2,43.31,43.2,43.29,4600.0,23.8221,23.8828,23.8221,23.8717,4600.0
2012-02-03 12:20:00,43.29,43.34,43.29,43.34,400.0,23.8717,23.8993,23.8717,23.8993,400.0
2012-02-03 12:25:00,43.38,43.38,43.36,43.36,300.0,23.9214,23.9214,23.9103,23.9103,300.0
2012-02-03 12:30:00,43.33,43.34,43.28,43.31,1800.0,23.8938,23.8993,23.8662,23.8828,1800.0
2012-02-03 12:35:00,43.29,43.32,43.16,43.16,3000.0,23.8717,23.8883,23.8,23.8,3000.0
2012-02-03 12:40:00,43.15,43.22,43.11,43.22,1300.0,23.7945,23.8331,23.7725,23.8331,1300.0
2012-02-03 12:45:00,43.23,43.24,43.15,43.15,1700.0,23.8386,23.8442,23.7945,23.7945,1700.0
2012-02-03 12:50:00,43.18,43.26,43.17,43.25,2600.0,23.8111,23.8552,23.8056,23.8497,2600.0
2012-02-03 12:55:00,43.27,43.27,43.22,43.23,700.0,23.8607,23.8607,23.8331,23.8386,700.0
2012-02-03 13:00:00,43.24,43.24,43.24,43.24,400.0,23.8442,23.8442,23.8442,23.8442,400.0
2012-02-03 13:05:00,43.24,43.24,43.14,43.14,1000.0,23.8442,23.8442,23.789,23.789,1000.0
2012-02-03 13:10:00,43.14,43.14,43.0,43.01,3300.0,23.789,23.789,23.7118,23.7173,3300.0
2012-02-03 13:15:00,43.02,43.02,43.0,43.0,900.0,23.7228,23.7228,23.7118,23.7118,900.0
2012-02-03 13:20:00,43.01,43.08,43.0,43.08,2000.0,23.7173,23.7559,23.7118,23.7559,2000.0
2012-02-03 13:25:00,43.12,43.2,43.12,43.18,2300.0,23.778,23.8221,23.778,23.8111,2300.0
2012-02-03 13:30:00,43.18,43.26,43.14,43.2,3900.0,23.8111,23.8552,23.789,23.8221,3900.0
2012-02-03 13:35:00,43.26,43.27,43.26,43.27,400.0,23.8552,23.8607,23.8552,23.8607,400.0
2012-02-03 13:40:00,43.27,43.27,43.23,43.23,200.0,23.8607,23.8607,23.8386,23.8386,200.0
2012-02-03 13:45:00,43.26,43.29,43.24,43.29,600.0,23.8552,23.8717,23.8442,23.8717,600.0
2012-02-03 13:50:00,43.25,43.25,43.25,43.25,100.0,23.8497,23.8497,23.8497,23.8497,100.0
2012-02-03 13:55:00,43.29,43.3,43.29,43.3,600.0,23.8717,23.8772,23.8717,23.8772,600.0
2012-02-03 14:00:00,43.32,43.36,43.32,43.36,900.0,23.8883,23.9103,23.8883,23.9103,900.0
2012-02-03 14:05:00,43.38,43.38,43.31,43.31,1900.0,23.9214,23.9214,23.8828,23.8828,1900.0
2012-02-03 14:10:00,43.34,43.39,43.34,43.39,500.0,23.8993,23.9269,23.8993,23.9269,500.0
2012-02-03 14:15:00,43.39,43.42,43.39,43.41,1600.0,23.9269,23.9434,23.9269,23.9379,1600.0
2012-02-03 14:20:00,43.44,43.44,43.44,43.44,600.0,23.9544,23.9544,23.9544,23.9544,600.0
2012-02-03 14:25:00,43.45,43.45,43.42,43.45,1100.0,23.96,23.96,23.9434,23.96,1100.0
2012-02-03 14:30:00,43.47,43.47,43.43,43.43,300.0,23.971,23.971,23.9489,23.9489,300.0
2012-02-03 14:35:00,43.47,43.56,43.45,43.48,7600.0,23.971,24.0206,23.96,23.9765,7600.0
2012-02-03 14:40:00,43.48,43.52,43.45,43.52,1100.0,23.9765,23.9986,23.96,23.9986,1100.0
2012-02-03 14:45:00,43.49,43.49,43.43,43.44,1900.0,23.982,23.982,23.9489,23.9544,1900.0
2012-02-03 14:50:00,43.42,43.45,43.41,43.41,1900.0,23.9434,23.96,23.9379,23.9379,1900.0
2012-02-03 14:55:00,43.39,43.39,43.29,43.32,1400.0,23.9269,23.9269,23.8717,23.8883,1400.0
2012-02-03 15:00:00,43.38,43.4,43.36,43.4,800.0,23.9214,23.9324,23.9103,23.9324,800.0
2012-02-03 15:05:00,43.41,43.42,43.37,43.42,800.0,23.9379,23.9434,23.9158,23.9434,800.0
2012-02-03 15:10:00,43.41,43.51,43.41,43.51,600.0,23.9379,23.993,23.9379,23.993,600.0
2012-02-03 15:15:00,43.52,43.55,43.48,43.55,1100.0,23.9986,24.0151,23.9765,24.0151,1100.0
2012-02-03 15:20:00,43.56,43.56,43.52,43.52,1700.0,24.0206,24.0206,23.9986,23.9986,1700.0
2012-02-03 15:25:00,43.51,43.58,43.51,43.55,4600.0,23.993,24.0316,23.993,24.0151,4600.0
2012-02-03 15:30:00,43.57,43.57,43.45,43.47,2800.0,24.0261,24.0261,23.96,23.971,2800.0
2012-02-03 15:35:00,43.45,43.46,43.4,43.44,3100.0,23.96,23.9655,23.9324,23.9544,3100.0
2012-02-03 15:40:00,43.44,43.53,43.44,43.51,2200.0,23.9544,24.0041,23.9544,23.993,2200.0
2012-02-03 15:45:00,43.53,43.6,43.51,43.52,8600.0,24.0041,24.0427,23.993,23.9986,8600.0
2012-02-03 15:50:00,43.47,43.53,43.47,43.52,4600.0,23.971,24.0041,23.971,23.9986,4600.0
2012-02-03 15:55:00,43.53,43.6,43.51,43.59,14500.0,24.0041,24.0427,23.993,24.0372,14500.0
2012-02-06 09:30:00,43.45,43.47,43.27,43.33,2500.0,23.96,23.971,23.8607,23.8938,2500.0
2012-02-06 09:35:00,43.42,43.42,43.42,43.42,100.0,23.9434,23.9434,23.9434,23.9434,100.0
2012-02-06 09:40:00,43.47,43.47,43.37,43.37,700.0,23.971,23.971,23.9158,23.9158,700.0
2012-02-06 09:45:00,43.49,43.58,43.49,43.58,800.0,23.982,24.0316,23.982,24.0316,800.0
2012-02-06 09:50:00,43.58,43.6,43.58,43.6,300.0,24.0316,24.0427,24.0316,24.0427,300.0
2012-02-06 09:55:00,43.55,43.55,43.52,43.54,600.0,24.0151,24.0151,23.9986,24.0096,600.0
2012-02-06 10:00:00,43.59,43.64,43.59,43.64,900.0,24.0372,24.0647,24.0372,24.0647,900.0
2012-02-06 10:05:00,43.64,43.65,43.64,43.65,300.0,24.0647,24.0702,24.0647,24.0702,300.0
2012-02-06 10:10:00,43.66,43.66,43.65,43.65,400.0,24.0758,24.0758,24.0702,24.0702,400.0
2012-02-06 10:15:00,43.67,43.68,43.67,43.68,400.0,24.0813,24.0868,24.0813,24.0868,400.0
2012-02-06 10:20:00,43.62,43.63,43.62,43.62,400.0,24.0537,24.0592,24.0537,24.0537,400.0
2012-02-06 10:25:00,43.68,43.71,43.68,43.71,400.0,24.0868,24.1033,24.0868,24.1033,400.0
2012-02-06 10:30:00,43.64,43.68,43.62,43.63,600.0,24.0647,24.0868,24.0537,24.0592,600.0
2012-02-06 10:35:00,43.66,43.66,43.66,43.66,300.0,24.0758,24.0758,24.0758,24.0758,300.0
2012-02-06 10:40:00,43.66,43.66,43.56,43.63,4400.0,24.0758,24.0758,24.0206,24.0592,4400.0
2012-02-06 10:45:00,43.62,43.67,43.61,43.63,800.0,24.0537,24.0813,24.0482,24.0592,800.0
2012-02-06 10:50:00,43.64,43.64,43.62,43.62,200.0,24.0647,24.0647,24.0537,24.0537,200.0
2012-02-06 10:55:00,43.63,43.63,43.63,43.63,300.0,24.0592,24.0592,24.0592,24.0592,300.0
2012-02-06 11:00:00,43.64,43.64,43.64,43.64,100.0,24.0647,24.0647,24.0647,24.0647,100.0
2012-02-06 11:05:00,43.65,43.66,43.62,43.66,400.0,24.0702,24.0758,24.0537,24.0758,400.0
2012-02-06 11:10:00,43.61,43.68,43.61,43.67,1500.0,24.0482,24.0868,24.0482,24.0813,1500.0
2012-02-06 11:15:00,43.67,43.67,43.64,43.64,600.0,24.0813,24.0813,24.0647,24.0647,600.0
2012-02-06 11:20:00,43.62,43.67,43.62,43.64,600.0,24.0537,24.0813,24.0537,24.0647,600.0
2012-02-06 11:25:00,43.67,43.67,43.61,43.62,1600.0,24.0813,24.0813,24.0482,24.0537,1600.0
2012-02-06 11:30:00,43.62,43.67,43.61,43.64,700.0,24.0537,24.0813,24.0482,24.0647,700.0
2012-02-06 11:35:00,43.64,43.64,43.64,43.64,200.0,24.0647,24.0647,24.0647,24.0647,200.0
2012-02-06 11:40:00,43.64,43.66,43.62,43.66,700.0,24.0647,24.0758,24.0537,24.0758,700.0
2012-02-06 11:45:00,43.64,43.64,43.64,43.64,100.0,24.0647,24.0647,24.0647,24.0647,100.0
2012-02-06 11:50:00,43.64,43.64,43.64,43.64,200.0,24.0647,24.0647,24.0647,24.0647,200.0
2012-02-06 11:55:00,43.65,43.65,43.64,43.65,600.0,24.0702,24.0702,24.0647,24.0702,600.0
2012-02-06 12:00:00,43.64,43.64,43.63,43.63,800.0,24.0647,24.0647,24.0592,24.0592,800.0
2012-02-06 12:05:00,43.61,43.64,43.61,43.62,800.0,24.0482,24.0647,24.0482,24.0537,800.0
2012-02-06 12:10:00,43.6,43.63,43.6,43.63,200.0,24.0427,24.0592,24.0427,24.0592,200.0
2012-02-06 12:15:00,43.66,43.68,43.61,43.63,8800.0,24.0758,24.0868,24.0482,24.0592,8800.0
2012-02-06 12:20:00,43.67,43.67,43.63,43.63,1200.0,24.0813,24.0813,24.0592,24.0592,1200.0
2012-02-06 12:25:00,43.66,43.68,43.64,43.66,600.0,24.0758,24.0868,24.0647,24.0758,600.0
2012-02-06 12:30:00,43.64,43.64,43.64,43.64,100.0,24.0647,24.0647,24.0647,24.0647,100.0
2012-02-06 12:35:00,43.66,43.66,43.65,43.65,800.0,24.0758,24.0758,24.0702,24.0702,800.0
2012-02-06 12:40:00,43.65,43.66,43.64,43.64,800.0,24.0702,24.0758,24.0647,24.0647,800.0
2012-02-06 12:45:00,43.67,43.67,43.63,43.64,1200.0,24.0813,24.0813,24.0592,24.0647,1200.0
2012-02-06 12:50:00,43.65,43.65,43.62,43.62,2200.0,24.0702,24.0702,24.0537,24.0537,2200.0
2012-02-06 12:55:00,43.62,43.62,43.61,43.61,800.0,24.0537,24.0537,24.0482,24.0482,800.0
2012-02-06 13:00:00,43.61,43.62,43.61,43.62,400.0,24.0482,24.0537,24.0482,24.0537,400.0
2012-02-06 13:05:00,43.65,43.65,43.63,43.63,400.0,24.0702,24.0702,24.0592,24.0592,400.0
2012-02-06 13:10:00,43.64,43.65,43.61,43.62,4300.0,24.0647,24.0702,24.0482,24.0537,4300.0
2012-02-06 13:15:00,43.63,43.63,43.6,43.6,1100.0,24.0592,24.0592,24.0427,24.0427,1100.0
2012-02-06 13:20:00,43.6,43.6,43.6,43.6,0.0,24.0427,24.0427,24.0427,24.0427,0.0
2012-02-06 13:25:00,43.61,43.61,43.61,43.61,200.0,24.0482,24.0482,24.0482,24.0482,200.0
2012-02-06 13:30:00,43.61,43.62,43.6,43.62,700.0,24.0482,24.0537,24.0427,24.0537,700.0
2012-02-06 13:35:00,43.62,43.62,43.62,43.62,100.0,24.0537,24.0537,24.0537,24.0537,100.0
2012-02-06 13:40:00,43.61,43.62,43.61,43.62,200.0,24.0482,24.0537,24.0482,24.0537,200.0
2012-02-06 13:45:00,43.6,43.61,43.6,43.61,400.0,24.0427,24.0482,24.0427,24.0482,400.0
2012-02-06 13:50:00,43.62,43.64,43.62,43.64,2300.0,24.0537,24.0647,24.0537,24.0647,2300.0
2012-02-06 13:55:00,43.62,43.63,43.62,43.62,600.0,24.0537,24.0592,24.0537,24.0537,600.0
2012-02-06 14:00:00,43.63,43.63,43.63,43.63,100.0,24.0592,24.0592,24.0592,24.0592,100.0
2012-02-06 14:05:00,43.63,43.63,43.62,43.62,1000.0,24.0592,24.0592,24.0537,24.0537,1000.0
2012-02-06 14:10:00,43.61,43.62,43.61,43.62,400.0,24.0482,24.0537,24.0482,24.0537,400.0
2012-02-06 14:15:00,43.62,43.62,43.62,43.62,100.0,24.0537,24.0537,24.0537,24.0537,100.0
2012-02-06 14:20:00,43.62,43.62,43.62,43.62,100.0,24.0537,24.0537,24.0537,24.0537,100.0
2012-02-06 14:25:00,43.62,43.65,43.62,43.64,600.0,24.0537,24.0702,24.0537,24.0647,600.0
2012-02-06 14:30:00,43.64,43.64,43.64,43.64,100.0,24.0647,24.0647,24.0647,24.0647,100.0
2012-02-06 14:35:00,43.63,43.64,43.63,43.64,300.0,24.0592,24.0647,24.0592,24.0647,300.0
2012-02-06 14:40:00,43.63,43.63,43.62,43.62,300.0,24.0592,24.0592,24.0537,24.0537,300.0
2012-02-06 14:45:00,43.64,43.64,43.64,43.64,100.0,24.0647,24.0647,24.0647,24.0647,100.0
2012-02-06 14:50:00,43.63,43.63,43.63,43.63,400.0,24.0592,24.0592,24.0592,24.0592,400.0
2012-02-06 14:55:00,43.64,43.65,43.62,43.63,3300.0,24.0647,24.0702,24.0537,24.0592,3300.0
2012-02-06 15:00:00,43.61,43.62,43.59,43.59,900.0,24.0482,24.0537,24.0372,24.0372,900.0
2012-02-06 15:05:00,43.62,43.62,43.62,43.62,200.0,24.0537,24.0537,24.0537,24.0537,200.0
2012-02-06 15:10:00,43.6,43.6,43.57,43.57,1300.0,24.0427,24.0427,24.0261,24.0261,1300.0
2012-02-06 15:15:00,43.58,43.6,43.56,43.56,600.0,24.0316,24.0427,24.0206,24.0206,600.0
2012-02-06 15:20:00,43.57,43.58,43.55,43.55,900.0,24.0261,24.0316,24.0151,24.0151,900.0
2012-02-06 15:25:00,43.56,43.56,43.54,43.56,400.0,24.0206,24.0206,24.0096,24.0206,400.0
2012-02-06 15:30:00,43.54,43.59,43.54,43.59,1800.0,24.0096,24.0372,24.0096,24.0372,1800.0
2012-02-06 15:35:00,43.61,43.63,43.61,43.63,1200.0,24.0482,24.0592,24.0482,24.0592,1200.0
2012-02-06 15:40:00,43.63,43.63,43.59,43.62,900.0,24.0592,24.0592,24.0372,24.0537,900.0
2012-02-06 15:45:00,43.6,43.61,43.46,43.46,2400.0,24.0427,24.0482,23.9655,23.9655,2400.0
2012-02-06 15:50:00,43.48,43.54,43.42,43.42,5500.0,23.9765,24.0096,23.9434,23.9434,5500.0
2012-02-06 15:55:00,43.42,43.51,43.4,43.51,4500.0,23.9434,23.993,23.9324,23.993,4500.0
2012-02-07 09:30:00,43.5,43.68,43.5,43.68,1200.0,23.9875,24.0868,23.9875,24.0868,1200.0
2012-02-07 09:35:00,43.61,43.64,43.61,43.64,400.0,24.0482,24.0647,24.0482,24.0647,400.0
2012-02-07 09:40:00,43.6,43.66,43.56,43.64,1800.0,24.0427,24.0758,24.0206,24.0647,1800.0
2012-02-07 09:45:00,43.61,43.61,43.59,43.59,500.0,24.0482,24.0482,24.0372,24.0372,500.0
2012-02-07 09:50:00,43.6,43.6,43.6,43.6,300.0,24.0427,24.0427,24.0427,24.0427,300.0
2012-02-07 09:55:00,43.6,43.63,43.6,43.6,800.0,24.0427,24.0592,24.0427,24.0427,800.0
2012-02-07 10:00:00,43.64,43.64,43.47,43.47,3800.0,24.0647,24.0647,23.971,23.971,3800.0
2012-02-07 10:05:00,43.29,43.41,43.29,43.41,1200.0,23.8717,23.9379,23.8717,23.9379,1200.0
2012-02-07 10:10:00,43.41,43.41,43.41,43.41,200.0,23.9379,23.9379,23.9379,23.9379,200.0
2012-02-07 10:15:00,43.42,43.43,43.42,43.43,300.0,23.9434,23.9489,23.9434,23.9489,300.0
2012-02-07 10:20:00,43.4,43.45,43.4,43.45,600.0,23.9324,23.96,23.9324,23.96,600.0
2012-02-07 10:25:00,43.4,43.57,43.4,43.56,1900.0,23.9324,24.0261,23.9324,24.0206,1900.0
2012-02-07 10:30:00,43.56,43.58,43.56,43.58,300.0,24.0206,24.0316,24.0206,24.0316,300.0
2012-02-07 10:35:00,43.59,43.59,43.59,43.59,200.0,24.0372,24.0372,24.0372,24.0372,200.0
2012-02-07 10:40:00,43.59,43.59,43.59,43.59,200.0,24.0372,24.0372,24.0372,24.0372,200.0
2012-02-07 10:45:00,43.53,43.58,43.53,43.58,300.0,24.0041,24.0316,24.0041,24.0316,300.0
2012-02-07 10:50:00,43.58,43.61,43.58,43.6,1600.0,24.0316,24.0482,24.0316,24.0427,1600.0
2012-02-07 10:55:00,43.62,43.74,43.61,43.67,7400.0,24.0537,24.1199,24.0482,24.0813,7400.0
2012-02-07 11:00:00,43.67,43.74,43.6,43.7,18900.0,24.0813,24.1199,24.0427,24.0978,18900.0
2012-02-07 11:05:00,43.72,43.73,43.6,43.64,5700.0,24.1088,24.1144,24.0427,24.0647,5700.0
2012-02-07 11:10:00,43.64,43.68,43.64,43.66,1400.0,24.0647,24.0868,24.0647,24.0758,1400.0
2012-02-07 11:15:00,43.65,43.65,43.58,43.58,1400.0,24.0702,24.0702,24.0316,24.0316,1400.0
2012-02-07 11:20:00,43.58,43.59,43.58,43.59,200.0,24.0316,24.0372,24.0316,24.0372,200.0
2012-02-07 11:25:00,43.59,43.62,43.59,43.62,500.0,24.0372,24.0537,24.0372,24.0537,500.0
2012-02-07 11:30:00,43.6,43.69,43.6,43.68,8100.0,24.0427,24.0923,24.0427,24.0868,8100.0
2012-02-07 11:35:00,43.67,43.97,43.67,43.97,8200.0,24.0813,24.2467,24.0813,24.2467,8200.0
2012-02-07 11:40:00,43.92,43.96,43.89,43.96,1600.0,24.2191,24.2412,24.2026,24.2412,1600.0
2012-02-07 11:45:00,43.88,43.89,43.88,43.88,600.0,24.1971,24.2026,24.1971,24.1971,600.0
2012-02-07 11:50:00,43.86,43.86,43.84,43.84,1000.0,24.186,24.186,24.175,24.175,1000.0
2012-02-07 11:55:00,43.89,43.91,43.88,43.91,700.0,24.2026,24.2136,24.1971,24.2136,700.0
2012-02-07 12:00:00,43.94,43.98,43.86,43.93,2700.0,24.2302,24.2522,24.186,24.2246,2700.0
2012-02-07 12:05:00,43.93,43.99,43.93,43.99,2500.0,24.2246,24.2577,24.2246,24.2577,2500.0
2012-02-07 12:10:00,43.99,43.99,43.89,43.89,1100.0,24.2577,24.2577,24.2026,24.2026,1100.0
2012-02-07 12:15:00,43.89,43.89,43.89,43.89,100.0,24.2026,24.2026,24.2026,24.2026,100.0
2012-02-07 12:20:00,43.86,43.86,43.86,43.86,200.0,24.186,24.186,24.186,24.186,200.0
2012-02-07 12:25:00,43.92,43.92,43.85,43.85,900.0,24.2191,24.2191,24.1805,24.1805,900.0
2012-02-07 12:30:00,43.82,43.82,43.82,43.82,900.0,24.164,24.164,24.164,24.164,900.0
2012-02-07 12:35:00,43.78,43.89,43.76,43.89,3700.0,24.1419,24.2026,24.1309,24.2026,3700.0
2012-02-07 12:40:00,43.86,43.89,43.75,43.75,5700.0,24.186,24.2026,24.1254,24.1254,5700.0
2012-02-07 12:45:00,43.75,43.79,43.72,43.76,5400.0,24.1254,24.1474,24.1088,24.1309,5400.0
2012-02-07 12:50:00,43.75,43.75,43.71,43.71,3000.0,24.1254,24.1254,24.1033,24.1033,3000.0
2012-02-07 12:55:00,43.72,43.75,43.72,43.73,1200.0,24.1088,24.1254,24.1088,24.1144,1200.0
2012-02-07 13:00:00,43.71,43.72,43.68,43.72,300.0,24.1033,24.1088,24.0868,24.1088,300.0
2012-02-07 13:05:00,43.71,43.78,43.68,43.71,6300.0,24.1033,24.1419,24.0868,24.1033,6300.0
2012-02-07 13:10:00,43.72,43.75,43.7,43.71,5900.0,24.1088,24.1254,24.0978,24.1033,5900.0
2012-02-07 13:15:00,43.74,43.78,43.7,43.77,7800.0,24.1199,24.1419,24.0978,24.1364,7800.0
2012-02-07 13:20:00,43.75,43.75,43.75,43.75,100.0,24.1254,24.1254,24.1254,24.1254,100.0
2012-02-07 13:25:00,43.71,43.74,43.7,43.7,2600.0,24.1033,24.1199,24.0978,24.0978,2600.0
2012-02-07 13:30:00,43.7,43.73,43.66,43.73,2100.0,24.0978,24.1144,24.0758,24.1144,2100.0
2012-02-07 13:35:00,43.7,43.7,43.7,43.7,2400.0,24.0978,24.0978,24.0978,24.0978,2400.0
2012-02-07 13:40:00,43.65,43.65,43.62,43.65,2600.0,24.0702,24.0702,24.0537,24.0702,2600.0
2012-02-07 13:45:00,43.65,43.7,43.65,43.65,2600.0,24.0702,24.0978,24.0702,24.0702,2600.0
2012-02-07 13:50:00,43.68,43.73,43.65,43.7,1600.0,24.0868,24.1144,24.0702,24.0978,1600.0
2012-02-07 13:55:00,43.7,43.78,43.7,43.73,2900.0,24.0978,24.1419,24.0978,24.1144,2900.0
2012-02-07 14:00:00,43.72,43.73,43.7,43.7,6200.0,24.1088,24.1144,24.0978,24.0978,6200.0
2012-02-07 14:05:00,43.7,43.78,43.69,43.78,3400.0,24.0978,24.1419,24.0923,24.1419,3400.0
2012-02-07 14:10:00,43.78,43.8,43.73,43.78,4200.0,24.1419,24.153,24.1144,24.1419,4200.0
2012-02-07 14:15:00,43.75,43.87,43.73,43.85,9500.0,24.1254,24.1916,24.1144,24.1805,9500.0
2012-02-07 14:20:00,43.85,43.86,43.76,43.78,6100.0,24.1805,24.186,24.1309,24.1419,6100.0
2012-02-07 14:25:00,43.73,43.78,43.73,43.78,4600.0,24.1144,24.1419,24.1144,24.1419,4600.0
2012-02-07 14:30:00,43.76,43.77,43.76,43.77,700.0,24.1309,24.1364,24.1309,24.1364,700.0
2012-02-07 14:35:00,43.78,43.8,43.77,43.78,2700.0,24.1419,24.153,24.1364,24.1419,2700.0
2012-02-07 14:40:00,43.79,43.81,43.79,43.8,700.0,24.1474,24.1585,24.1474,24.153,700.0
2012-02-07 14:45:00,43.81,43.82,43.8,43.82,600.0,24.1585,24.164,24.153,24.164,600.0
2012-02-07 14:50:00,43.82,43.82,43.82,43.82,100.0,24.164,24.164,24.164,24.164,100.0
2012-02-07 14:55:00,43.8,43.82,43.74,43.77,4000.0,24.153,24.164,24.1199,24.1364,4000.0
2012-02-07 15:00:00,43.78,43.81,43.78,43.81,900.0,24.1419,24.1585,24.1419,24.1585,900.0
2012-02-07 15:05:00,43.81,43.81,43.78,43.79,700.0,24.1585,24.1585,24.1419,24.1474,700.0
2012-02-07 15:10:00,43.84,43.84,43.79,43.81,7900.0,24.175,24.175,24.1474,24.1585,7900.0
2012-02-07 15:15:00,43.79,43.86,43.78,43.8,5300.0,24.1474,24.186,24.1419,24.153,5300.0
2012-02-07 15:20:00,43.81,43.85,43.79,43.85,6900.0,24.1585,24.1805,24.1474,24.1805,6900.0
2012-02-07 15:25:00,43.8,43.88,43.78,43.8,7700.0,24.153,24.1971,24.1419,24.153,7700.0
2012-02-07 15:30:00,43.8,43.84,43.8,43.83,900.0,24.153,24.175,24.153,24.1695,900.0
2012-02-07 15:35:00,43.82,43.84,43.78,43.82,5300.0,24.164,24.175,24.1419,24.164,5300.0
2012-02-07 15:40:00,43.82,43.84,43.77,43.77,3900.0,24.164,24.175,24.1364,24.1364,3900.0
2012-02-07 15:45:00,43.77,43.83,43.73,43.74,4200.0,24.1364,24.1695,24.1144,24.1199,4200.0
2012-02-07 15:50:00,43.78,43.86,43.75,43.83,12000.0,24.1419,24.186,24.1254,24.1695,12000.0
2012-02-07 15:55:00,43.83,43.83,43.78,43.8,19400.0,24.1695,24.1695,24.1419,24.153,19400.0
2012-02-08 09:30:00,43.91,43.93,43.73,43.88,2600.0,24.2136,24.2246,24.1144,24.1971,2600.0
2012-02-08 09:35:00,43.85,43.92,43.85,43.92,1500.0,24.1805,24.2191,24.1805,24.2191,1500.0
2012-02-08 09:40:00,43.92,43.93,43.9,43.93,800.0,24.2191,24.2246,24.2081,24.2246,800.0
2012-02-08 09:45:00,43.97,44.13,43.96,44.13,1700.0,24.2467,24.3349,24.2412,24.3349,1700.0
2012-02-08 09:50:00,44.1,44.16,44.08,44.11,2900.0,24.3184,24.3515,24.3074,24.3239,2900.0
2012-02-08 09:55:00,44.08,44.11,44.07,44.07,1100.0,24.3074,24.3239,24.3018,24.3018,1100.0
2012-02-08 10:00:00,44.15,44.15,44.01,44.02,900.0,24.346,24.346,24.2688,24.2743,900.0
2012-02-08 10:05:00,44.07,44.14,44.05,44.05,4100.0,24.3018,24.3404,24.2908,24.2908,4100.0
2012-02-08 10:10:00,44.05,44.05,43.95,43.95,800.0,24.2908,24.2908,24.2357,24.2357,800.0
2012-02-08 10:15:00,43.95,44.04,43.94,43.94,2000.0,24.2357,24.2853,24.2302,24.2302,2000.0
2012-02-08 10:20:00,43.9,43.91,43.9,43.9,300.0,24.2081,24.2136,24.2081,24.2081,300.0
2012-02-08 10:25:00,43.72,43.74,43.68,43.68,600.0,24.1088,24.1199,24.0868,24.0868,600.0
2012-02-08 10:30:00,43.73,43.74,43.67,43.67,800.0,24.1144,24.1199,24.0813,24.0813,800.0
2012-02-08 10:35:00,43.44,43.56,43.44,43.56,1300.0,23.9544,24.0206,23.9544,24.0206,1300.0
2012-02-08 10:40:00,43.58,43.68,43.58,43.67,2100.0,24.0316,24.0868,24.0316,24.0813,2100.0
2012-02-08 10:45:00,43.67,43.67,43.67,43.67,0.0,24.0813,24.0813,24.0813,24.0813,0.0
2012-02-08 10:50:00,43.67,43.67,43.67,43.67,0.0,24.0813,24.0813,24.0813,24.0813,0.0
2012-02-08 10:55:00,43.73,43.74,43.73,43.74,200.0,24.1144,24.1199,24.1144,24.1199,200.0
2012-02-08 11:00:00,43.79,43.79,43.66,43.66,600.0,24.1474,24.1474,24.0758,24.0758,600.0
2012-02-08 11:05:00,43.66,43.66,43.66,43.66,0.0,24.0758,24.0758,24.0758,24.0758,0.0
2012-02-08 11:10:00,43.53,43.61,43.53,43.61,300.0,24.0041,24.0482,24.0041,24.0482,300.0
2012-02-08 11:15:00,43.58,43.58,43.58,43.58,500.0,24.0316,24.0316,24.0316,24.0316,500.0
2012-02-08 11:20:00,43.57,43.58,43.47,43.55,600.0,24.0261,24.0316,23.971,24.0151,600.0
2012-02-08 11:25:00,43.55,43.55,43.55,43.55,0.0,24.0151,24.0151,24.0151,24.0151,0.0
2012-02-08 11:30:00,43.49,43.55,43.42,43.55,900.0,23.982,24.0151,23.9434,24.0151,900.0
2012-02-08 11:35:00,43.49,43.55,43.49,43.53,1400.0,23.982,24.0151,23.982,24.0041,1400.0
2012-02-08 11:40:00,43.53,43.53,43.53,43.53,0.0,24.0041,24.0041,24.0041,24.0041,0.0
2012-02-08 11:45:00,43.53,43.53,43.53,43.53,0.0,24.0041,24.0041,24.0041,24.0041,0.0
2012-02-08 11:50:00,43.53,43.53,43.53,43.53,0.0,24.0041,24.0041,24.0041,24.0041,0.0
2012-02-08 11:55:00,43.59,43.61,43.56,43.61,400.0,24.0372,24.0482,24.0206,24.0482,400.0
2012-02-08 12:00:00,43.61,43.61,43.61,43.61,0.0,24.0482,24.0482,24.0482,24.0482,0.0
2012-02-08 12:05:00,43.61,43.61,43.61,43.61,0.0,24.0482,24.0482,24.0482,24.0482,0.0
2012-02-08 12:10:00,43.61,43.61,43.61,43.61,0.0,24.0482,24.0482,24.0482,24.0482,0.0
2012-02-08 12:15:00,43.61,43.61,43.61,43.61,0.0,24.0482,24.0482,24.0482,24.0482,0.0
2012-02-08 12:20:00,43.57,43.72,43.57,43.72,1300.0,24.0261,24.1088,24.0261,24.1088,1300.0
2012-02-08 12:25:00,43.72,43.72,43.72,43.72,0.0,24.1088,24.1088,24.1088,24.1088,0.0
2012-02-08 12:30:00,43.72,43.72,43.72,43.72,0.0,24.1088,24.1088,24.1088,24.1088,0.0
2012-02-08 12:35:00,43.73,43.73,43.73,43.73,400.0,24.1144,24.1144,24.1144,24.1144,400.0
2012-02-08 12:40:00,43.75,43.83,43.75,43.83,1200.0,24.1254,24.1695,24.1254,24.1695,1200.0
2012-02-08 12:45:00,43.83,43.86,43.83,43.86,300.0,24.1695,24.186,24.1695,24.186,300.0
2012-02-08 12:50:00,43.86,43.89,43.76,43.89,2400.0,24.186,24.2026,24.1309,24.2026,2400.0
2012-02-08 12:55:00,43.9,43.93,43.9,43.93,1400.0,24.2081,24.2246,24.2081,24.2246,1400.0
2012-02-08 13:00:00,43.93,43.96,43.9,43.96,1400.0,24.2246,24.2412,24.2081,24.2412,1400.0
2012-02-08 13:05:00,43.97,43.98,43.96,43.98,400.0,24.2467,24.2522,24.2412,24.2522,400.0
2012-02-08 13:10:00,43.98,44.0,43.92,43.95,1400.0,24.2522,24.2632,24.2191,24.2357,1400.0
2012-02-08 13:15:00,43.95,43.95,43.95,43.95,200.0,24.2357,24.2357,24.2357,24.2357,200.0
2012-02-08 13:20:00,43.95,43.95,43.95,43.95,0.0,24.2357,24.2357,24.2357,24.2357,0.0
2012-02-08 13:25:00,43.95,43.95,43.95,43.95,300.0,24.2357,24.2357,24.2357,24.2357,300.0
2012-02-08 13:30:00,43.95,43.95,43.95,43.95,0.0,24.2357,24.2357,24.2357,24.2357,0.0
2012-02-08 13:35:00,43.95,43.95,43.95,43.95,0.0,24.2357,24.2357,24.2357,24.2357,0.0
2012-02-08 13:40:00,43.95,43.95,43.95,43.95,0.0,24.2357,24.2357,24.2357,24.2357,0.0
2012-02-08 13:45:00,43.92,43.98,43.92,43.98,700.0,24.2191,24.2522,24.2191,24.2522,700.0
2012-02-08 13:50:00,43.98,43.98,43.98,43.98,0.0,24.2522,24.2522,24.2522,24.2522,0.0
2012-02-08 13:55:00,43.93,43.93,43.86,43.86,1700.0,24.2246,24.2246,24.186,24.186,1700.0
2012-02-08 14:00:00,43.86,43.86,43.86,43.86,0.0,24.186,24.186,24.186,24.186,0.0
2012-02-08 14:05:00,43.86,43.86,43.86,43.86,0.0,24.186,24.186,24.186,24.186,0.0
2012-02-08 14:10:00,43.69,43.71,43.69,43.69,500.0,24.0923,24.1033,24.0923,24.0923,500.0
2012-02-08 14:15:00,43.68,43.68,43.56,43.56,600.0,24.0868,24.0868,24.0206,24.0206,600.0
2012-02-08 14:20:00,43.56,43.59,43.56,43.59,1400.0,24.0206,24.0372,24.0206,24.0372,1400.0
2012-02-08 14:25:00,43.65,43.72,43.65,43.67,2000.0,24.0702,24.1088,24.0702,24.0813,2000.0
2012-02-08 14:30:00,43.67,43.67,43.67,43.67,0.0,24.0813,24.0813,24.0813,24.0813,0.0
2012-02-08 14:35:00,43.75,43.75,43.75,43.75,100.0,24.1254,24.1254,24.1254,24.1254,100.0
2012-02-08 14:40:00,43.75,43.77,43.75,43.77,400.0,24.1254,24.1364,24.1254,24.1364,400.0
2012-02-08 14:45:00,43.77,43.94,43.77,43.87,3400.0,24.1364,24.2302,24.1364,24.1916,3400.0
2012-02-08 14:50:00,43.92,43.92,43.83,43.83,300.0,24.2191,24.2191,24.1695,24.1695,300.0
2012-02-08 14:55:00,43.9,43.9,43.9,43.9,300.0,24.2081,24.2081,24.2081,24.2081,300.0
2012-02-08 15:00:00,43.9,43.9,43.9,43.9,0.0,24.2081,24.2081,24.2081,24.2081,0.0
2012-02-08 15:05:00,43.78,43.79,43.73,43.73,400.0,24.1419,24.1474,24.1144,24.1144,400.0
2012-02-08 15:10:00,43.77,43.77,43.77,43.77,200.0,24.1364,24.1364,24.1364,24.1364,200.0
2012-02-08 15:15:00,43.77,43.78,43.76,43.76,1100.0,24.1364,24.1419,24.1309,24.1309,1100.0
2012-02-08 15:20:00,43.76,43.76,43.76,43.76,0.0,24.1309,24.1309,24.1309,24.1309,0.0
2012-02-08 15:25:00,43.76,43.76,43.76,43.76,0.0,24.1309,24.1309,24.1309,24.1309,0.0
2012-02-08 15:30:00,43.73,43.98,43.73,43.75,8000.0,24.1144,24.2522,24.1144,24.1254,8000.0
2012-02-08 15:35:00,43.77,43.81,43.75,43.81,900.0,24.1364,24.1585,24.1254,24.1585,900.0
2012-02-08 15:40:00,43.81,43.83,43.79,43.8,3400.0,24.1585,24.1695,24.1474,24.153,3400.0
2012-02-08 15:45:00,43.79,43.79,43.73,43.73,1500.0,24.1474,24.1474,24.1144,24.1144,1500.0
2012-02-08 15:50:00,43.73,43.73,43.62,43.65,4200.0,24.1144,24.1144,24.0537,24.0702,4200.0
2012-02-08 15:55:00,43.65,43.77,43.65,43.75,2700.0,24.0702,24.1364,24.0702,24.1254,2700.0
2012-02-09 09:30:00,43.99,44.09,43.87,44.09,4400.0,24.2577,24.3129,24.1916,24.3129,4400.0
2012-02-09 09:35:00,44.09,44.09,43.99,44.04,4700.0,24.3129,24.3129,24.2577,24.2853,4700.0
2012-02-09 09:40:00,44.03,44.09,44.03,44.09,1600.0,24.2798,24.3129,24.2798,24.3129,1600.0
2012-02-09 09:45:00,44.07,44.18,44.02,44.02,7300.0,24.3018,24.3625,24.2743,24.2743,7300.0
2012-02-09 09:50:00,43.99,44.1,43.99,44.05,800.0,24.2577,24.3184,24.2577,24.2908,800.0
2012-02-09 09:55:00,44.04,44.07,43.99,44.01,6500.0,24.2853,24.3018,24.2577,24.2688,6500.0
2012-02-09 10:00:00,44.01,44.03,43.98,44.0,3000.0,24.2688,24.2798,24.2522,24.2632,3000.0
2012-02-09 10:05:00,43.96,43.99,43.91,43.94,1800.0,24.2412,24.2577,24.2136,24.2302,1800.0
2012-02-09 10:10:00,43.9,43.91,43.9,43.91,200.0,24.2081,24.2136,24.2081,24.2136,200.0
2012-02-09 10:15:00,43.96,44.08,43.9,43.92,8600.0,24.2412,24.3074,24.2081,24.2191,8600.0
2012-02-09 10:20:00,43.79,43.87,43.79,43.8,500.0,24.1474,24.1916,24.1474,24.153,500.0
2012-02-09 10:25:00,43.71,43.71,43.67,43.67,200.0,24.1033,24.1033,24.0813,24.0813,200.0
2012-02-09 10:30:00,43.63,43.72,43.57,43.63,1100.0,24.0592,24.1088,24.0261,24.0592,1100.0
2012-02-09 10:35:00,43.62,43.62,43.62,43.62,1000.0,24.0537,24.0537,24.0537,24.0537,1000.0
2012-02-09 10:40:00,43.61,43.62,43.61,43.62,300.0,24.0482,24.0537,24.0482,24.0537,300.0
2012-02-09 10:45:00,43.74,43.77,43.68,43.76,1100.0,24.1199,24.1364,24.0868,24.1309,1100.0
2012-02-09 10:50:00,43.77,43.77,43.66,43.66,400.0,24.1364,24.1364,24.0758,24.0758,400.0
2012-02-09 10:55:00,43.73,43.73,43.73,43.73,200.0,24.1144,24.1144,24.1144,24.1144,200.0
2012-02-09 11:00:00,43.71,43.73,43.7,43.7,700.0,24.1033,24.1144,24.0978,24.0978,700.0
2012-02-09 11:05:00,43.63,43.64,43.61,43.61,400.0,24.0592,24.0647,24.0482,24.0482,400.0
2012-02-09 11:10:00,43.62,43.7,43.62,43.7,1400.0,24.0537,24.0978,24.0537,24.0978,1400.0
2012-02-09 11:15:00,43.72,43.82,43.72,43.82,300.0,24.1088,24.164,24.1088,24.164,300.0
2012-02-09 11:20:00,43.81,43.81,43.81,43.81,600.0,24.1585,24.1585,24.1585,24.1585,600.0
2012-02-09 11:25:00,43.77,43.83,43.7,43.7,1800.0,24.1364,24.1695,24.0978,24.0978,1800.0
2012-02-09 11:30:00,43.7,43.7,43.7,43.7,100.0,24.0978,24.0978,24.0978,24.0978,100.0
2012-02-09 11:35:00,43.73,43.73,43.72,43.72,300.0,24.1144,24.1144,24.1088,24.1088,300.0
2012-02-09 11:40:00,43.67,43.67,43.67,43.67,100.0,24.0813,24.0813,24.0813,24.0813,100.0
2012-02-09 11:45:00,43.64,43.64,43.63,43.63,200.0,24.0647,24.0647,24.0592,24.0592,200.0
2012-02-09 11:50:00,43.63,43.63,43.63,43.63,0.0,24.0592,24.0592,24.0592,24.0592,0.0
2012-02-09 11:55:00,43.75,43.75,43.75,43.75,100.0,24.1254,24.1254,24.1254,24.1254,100.0
2012-02-09 12:00:00,43.73,43.73,43.73,43.73,100.0,24.1144,24.1144,24.1144,24.1144,100.0
2012-02-09 12:05:00,43.67,43.67,43.66,43.66,600.0,24.0813,24.0813,24.0758,24.0758,600.0
2012-02-09 12:10:00,43.66,43.66,43.66,43.66,0.0,24.0758,24.0758,24.0758,24.0758,0.0
2012-02-09 12:15:00,43.65,43.65,43.63,43.63,200.0,24.0702,24.0702,24.0592,24.0592,200.0
2012-02-09 12:20:00,43.6,43.6,43.59,43.59,400.0,24.0427,24.0427,24.0372,24.0372,400.0
2012-02-09 12:25:00,43.59,43.59,43.59,43.59,0.0,24.0372,24.0372,24.0372,24.0372,0.0
2012-02-09 12:30:00,43.55,43.56,43.55,43.55,300.0,24.0151,24.0206,24.0151,24.0151,300.0
2012-02-09 12:35:00,43.55,43.55,43.55,43.55,0.0,24.0151,24.0151,24.0151,24.0151,0.0
2012-02-09 12:40:00,43.5,43.5,43.5,43.5,200.0,23.9875,23.9875,23.9875,23.9875,200.0
2012-02-09 12:45:00,43.52,43.52,43.47,43.47,400.0,23.9986,23.9986,23.971,23.971,400.0
2012-02-09 12:50:00,43.48,43.51,43.48,43.51,200.0,23.9765,23.993,23.9765,23.993,200.0
2012-02-09 12:55:00,43.51,43.51,43.51,43.51,0.0,23.993,23.993,23.993,23.993,0.0
2012-02-09 13:00:00,43.51,43.51,43.51,43.51,0.0,23.993,23.993,23.993,23.993,0.0
2012-02-09 13:05:00,43.48,43.48,43.47,43.48,900.0,23.9765,23.9765,23.971,23.9765,900.0
2012-02-09 13:10:00,43.48,43.48,43.48,43.48,0.0,23.9765,23.9765,23.9765,23.9765,0.0
2012-02-09 13:15:00,43.43,43.48,43.43,43.44,300.0,23.9489,23.9765,23.9489,23.9544,300.0
2012-02-09 13:20:00,43.5,43.57,43.5,43.57,1200.0,23.9875,24.0261,23.9875,24.0261,1200.0
2012-02-09 13:25:00,43.58,43.59,43.54,43.54,2000.0,24.0316,24.0372,24.0096,24.0096,2000.0
2012-02-09 13:30:00,43.54,43.54,43.54,43.54,0.0,24.0096,24.0096,24.0096,24.0096,0.0
2012-02-09 13:35:00,43.57,43.59,43.54,43.55,3600.0,24.0261,24.0372,24.0096,24.0151,3600.0
2012-02-09 13:40:00,43.55,43.56,43.55,43.56,500.0,24.0151,24.0206,24.0151,24.0206,500.0
2012-02-09 13:45:00,43.57,43.59,43.54,43.54,2700.0,24.0261,24.0372,24.0096,24.0096,2700.0
2012-02-09 13:50:00,43.54,43.54,43.54,43.54,0.0,24.0096,24.0096,24.0096,24.0096,0.0
2012-02-09 13:55:00,43.53,43.53,43.53,43.53,100.0,24.0041,24.0041,24.0041,24.0041,100.0
2012-02-09 14:00:00,43.54,43.57,43.54,43.57,600.0,24.0096,24.0261,24.0096,24.0261,600.0
2012-02-09 14:05:00,43.56,43.56,43.56,43.56,200.0,24.0206,24.0206,24.0206,24.0206,200.0
2012-02-09 14:10:00,43.56,43.58,43.56,43.58,200.0,24.0206,24.0316,24.0206,24.0316,200.0
2012-02-09 14:15:00,43.56,43.56,43.56,43.56,100.0,24.0206,24.0206,24.0206,24.0206,100.0
2012-02-09 14:20:00,43.56,43.56,43.56,43.56,0.0,24.0206,24.0206,24.0206,24.0206,0.0
2012-02-09 14:25:00,43.59,43.61,43.57,43.57,5000.0,24.0372,24.0482,24.0261,24.0261,5000.0
2012-02-09 14:30:00,43.57,43.59,43.54,43.59,2100.0,24.0261,24.0372,24.0096,24.0372,2100.0
2012-02-09 14:35:00,43.59,43.59,43.59,43.59,0.0,24.0372,24.0372,24.0372,24.0372,0.0
2012-02-09 14:40:00,43.55,43.55,43.55,43.55,200.0,24.0151,24.0151,24.0151,24.0151,200.0
2012-02-09 14:45:00,43.59,43.59,43.57,43.59,1600.0,24.0372,24.0372,24.0261,24.0372,1600.0
2012-02-09 14:50:00,43.59,43.59,43.59,43.59,1800.0,24.0372,24.0372,24.0372,24.0372,1800.0
2012-02-09 14:55:00,43.58,43.59,43.58,43.59,1000.0,24.0316,24.0372,24.0316,24.0372,1000.0
2012-02-09 15:00:00,43.57,43.57,43.55,43.55,1000.0,24.0261,24.0261,24.0151,24.0151,1000.0
2012-02-09 15:05:00,43.55,43.64,43.55,43.61,900.0,24.0151,24.0647,24.0151,24.0482,900.0
2012-02-09 15:10:00,43.63,43.66,43.61,43.66,2300.0,24.0592,24.0758,24.0482,24.0758,2300.0
2012-02-09 15:15:00,43.67,43.67,43.63,43.63,700.0,24.0813,24.0813,24.0592,24.0592,700.0
2012-02-09 15:20:00,43.63,43.65,43.63,43.63,1100.0,24.0592,24.0702,24.0592,24.0592,1100.0
2012-02-09 15:25:00,43.66,43.67,43.65,43.67,400.0,24.0758,24.0813,24.0702,24.0813,400.0
2012-02-09 15:30:00,43.65,43.65,43.6,43.63,1300.0,24.0702,24.0702,24.0427,24.0592,1300.0
2012-02-09 15:35:00,43.61,43.61,43.55,43.55,1100.0,24.0482,24.0482,24.0151,24.0151,1100.0
2012-02-09 15:40:00,43.57,43.57,43.54,43.54,1500.0,24.0261,24.0261,24.0096,24.0096,1500.0
2012-02-09 15:45:00,43.54,43.58,43.5,43.51,5800.0,24.0096,24.0316,23.9875,23.993,5800.0
2012-02-09 15:50:00,43.52,43.58,43.52,43.54,4700.0,23.9986,24.0316,23.9986,24.0096,4700.0
2012-02-09 15:55:00,43.53,43.55,43.51,43.55,3600.0,24.0041,24.0151,23.993,24.0151,3600.0
2012-02-10 09:30:00,43.1,43.1,43.1,43.1,700.0,23.767,23.767,23.767,23.767,700.0
2012-02-10 09:35:00,43.14,43.14,43.05,43.05,200.0,23.789,23.789,23.7394,23.7394,200.0
2012-02-10 09:40:00,43.05,43.05,43.05,43.05,0.0,23.7394,23.7394,23.7394,23.7394,0.0
2012-02-10 09:45:00,43.06,43.07,43.05,43.06,800.0,23.7449,23.7504,23.7394,23.7449,800.0
2012-02-10 09:50:00,43.05,43.07,43.05,43.07,200.0,23.7394,23.7504,23.7394,23.7504,200.0
2012-02-10 09:55:00,43.04,43.05,43.01,43.01,1100.0,23.7339,23.7394,23.7173,23.7173,1100.0
2012-02-10 10:00:00,43.01,43.01,43.01,43.01,0.0,23.7173,23.7173,23.7173,23.7173,0.0
2012-02-10 10:05:00,43.03,43.03,43.0,43.03,900.0,23.7284,23.7284,23.7118,23.7284,900.0
2012-02-10 10:10:00,43.0,43.0,43.0,43.0,300.0,23.7118,23.7118,23.7118,23.7118,300.0
2012-02-10 10:15:00,43.0,43.02,43.0,43.0,1500.0,23.7118,23.7228,23.7118,23.7118,1500.0
2012-02-10 10:20:00,43.0,43.04,43.0,43.04,900.0,23.7118,23.7339,23.7118,23.7339,900.0
2012-02-10 10:25:00,43.05,43.11,43.04,43.11,600.0,23.7394,23.7725,23.7339,23.7725,600.0
2012-02-10 10:30:00,43.15,43.15,43.15,43.15,100.0,23.7945,23.7945,23.7945,23.7945,100.0
2012-02-10 10:35:00,43.15,43.16,43.15,43.15,300.0,23.7945,23.8,23.7945,23.7945,300.0
2012-02-10 10:40:00,43.11,43.11,43.11,43.11,100.0,23.7725,23.7725,23.7725,23.7725,100.0
2012-02-10 10:45:00,43.08,43.13,43.08,43.13,700.0,23.7559,23.7835,23.7559,23.7835,700.0
2012-02-10 10:50:00,43.13,43.13,43.13,43.13,0.0,23.7835,23.7835,23.7835,23.7835,0.0
2012-02-10 10:55:00,43.13,43.13,43.13,43.13,0.0,23.7835,23.7835,23.7835,23.7835,0.0
2012-02-10 11:00:00,43.13,43.13,43.13,43.13,0.0,23.7835,23.7835,23.7835,23.7835,0.0
2012-02-10 11:05:00,43.13,43.13,43.13,43.13,0.0,23.7835,23.7835,23.7835,23.7835,0.0
2012-02-10 11:10:00,43.11,43.25,43.11,43.25,2800.0,23.7725,23.8497,23.7725,23.8497,2800.0
2012-02-10 11:15:00,43.22,43.24,43.22,43.24,200.0,23.8331,23.8442,23.8331,23.8442,200.0
2012-02-10 11:20:00,43.23,43.24,43.23,43.24,1200.0,23.8386,23.8442,23.8386,23.8442,1200.0
2012-02-10 11:25:00,43.3,43.3,43.3,43.3,100.0,23.8772,23.8772,23.8772,23.8772,100.0
2012-02-10 11:30:00,43.28,43.28,43.23,43.23,1100.0,23.8662,23.8662,23.8386,23.8386,1100.0
2012-02-10 11:35:00,43.23,43.27,43.23,43.23,1800.0,23.8386,23.8607,23.8386,23.8386,1800.0
2012-02-10 11:40:00,43.25,43.25,43.25,43.25,500.0,23.8497,23.8497,23.8497,23.8497,500.0
2012-02-10 11:45:00,43.25,43.25,43.25,43.25,600.0,23.8497,23.8497,23.8497,23.8497,600.0
2012-02-10 11:50:00,43.25,43.26,43.23,43.25,3900.0,23.8497,23.8552,23.8386,23.8497,3900.0
2012-02-10 11:55:00,43.25,43.26,43.22,43.22,1100.0,23.8497,23.8552,23.8331,23.8331,1100.0
2012-02-10 12:00:00,43.21,43.27,43.21,43.24,1100.0,23.8276,23.8607,23.8276,23.8442,1100.0
2012-02-10 12:05:00,43.21,43.22,43.21,43.22,400.0,23.8276,23.8331,23.8276,23.8331,400.0
2012-02-10 12:10:00,43.21,43.21,43.21,43.21,200.0,23.8276,23.8276,23.8276,23.8276,200.0
2012-02-10 12:15:00,43.2,43.2,43.19,43.2,300.0,23.8221,23.8221,23.8166,23.8221,300.0
2012-02-10 12:20:00,43.2,43.2,43.2,43.2,0.0,23.8221,23.8221,23.8221,23.8221,0.0
2012-02-10 12:25:00,43.11,43.11,43.11,43.11,100.0,23.7725,23.7725,23.7725,23.7725,100.0
2012-02-10 12:30:00,43.11,43.11,43.1,43.1,800.0,23.7725,23.7725,23.767,23.767,800.0
2012-02-10 12:35:00,43.1,43.13,43.1,43.13,1300.0,23.767,23.7835,23.767,23.7835,1300.0
2012-02-10 12:40:00,43.11,43.11,43.11,43.11,200.0,23.7725,23.7725,23.7725,23.7725,200.0
2012-02-10 12:45:00,43.1,43.1,43.09,43.09,300.0,23.767,23.767,23.7614,23.7614,300.0
2012-02-10 12:50:00,43.09,43.09,43.09,43.09,100.0,23.7614,23.7614,23.7614,23.7614,100.0
2012-02-10 12:55:00,43.08,43.08,43.07,43.07,200.0,23.7559,23.7559,23.7504,23.7504,200.0
2012-02-10 13:00:00,43.06,43.06,43.06,43.06,200.0,23.7449,23.7449,23.7449,23.7449,200.0
2012-02-10 13:05:00,43.07,43.11,43.07,43.11,400.0,23.7504,23.7725,23.7504,23.7725,400.0
2012-02-10 13:10:00,43.05,43.05,43.05,43.05,200.0,23.7394,23.7394,23.7394,23.7394,200.0
2012-02-10 13:15:00,43.05,43.05,43.01,43.02,500.0,23.7394,23.7394,23.7173,23.7228,500.0
2012-02-10 13:20:00,43.01,43.01,43.0,43.0,700.0,23.7173,23.7173,23.7118,23.7118,700.0
2012-02-10 13:25:00,43.0,43.0,43.0,43.0,200.0,23.7118,23.7118,23.7118,23.7118,200.0
2012-02-10 13:30:00,43.0,43.02,43.0,43.0,2400.0,23.7118,23.7228,23.7118,23.7118,2400.0
2012-02-10 13:35:00,43.0,43.04,43.0,43.04,1600.0,23.7118,23.7339,23.7118,23.7339,1600.0
2012-02-10 13:40:00,43.04,43.04,43.04,43.04,0.0,23.7339,23.7339,23.7339,23.7339,0.0
2012-02-10 13:45:00,43.05,43.05,43.05,43.05,200.0,23.7394,23.7394,23.7394,23.7394,200.0
2012-02-10 13:50:00,43.12,43.12,43.01,43.01,1800.0,23.778,23.778,23.7173,23.7173,1800.0
2012-02-10 13:55:00,43.04,43.05,43.04,43.05,500.0,23.7339,23.7394,23.7339,23.7394,500.0
2012-02-10 14:00:00,43.06,43.09,43.06,43.09,200.0,23.7449,23.7614,23.7449,23.7614,200.0
2012-02-10 14:05:00,43.06,43.09,43.05,43.05,1400.0,23.7449,23.7614,23.7394,23.7394,1400.0
2012-02-10 14:10:00,43.08,43.11,43.04,43.04,2100.0,23.7559,23.7725,23.7339,23.7339,2100.0
2012-02-10 14:15:00,43.04,43.05,43.04,43.05,200.0,23.7339,23.7394,23.7339,23.7394,200.0
2012-02-10 14:20:00,43.06,43.07,43.06,43.07,300.0,23.7449,23.7504,23.7449,23.7504,300.0
2012-02-10 14:25:00,43.03,43.03,43.03,43.03,300.0,23.7284,23.7284,23.7284,23.7284,300.0
2012-02-10 14:30:00,43.07,43.07,43.05,43.06,600.0,23.7504,23.7504,23.7394,23.7449,600.0
2012-02-10 14:35:00,43.1,43.12,43.07,43.11,1200.0,23.767,23.778,23.7504,23.7725,1200.0
2012-02-10 14:40:00,43.11,43.11,43.11,43.11,0.0,23.7725,23.7725,23.7725,23.7725,0.0
2012-02-10 14:45:00,43.09,43.09,43.09,43.09,100.0,23.7614,23.7614,23.7614,23.7614,100.0
2012-02-10 14:50:00,43.11,43.11,43.11,43.11,800.0,23.7725,23.7725,23.7725,23.7725,800.0
2012-02-10 14:55:00,43.08,43.09,43.08,43.09,400.0,23.7559,23.7614,23.7559,23.7614,400.0
2012-02-10 15:00:00,43.08,43.16,43.08,43.16,4900.0,23.7559,23.8,23.7559,23.8,4900.0
2012-02-10 15:05:00,43.16,43.28,43.16,43.16,8300.0,23.8,23.8662,23.8,23.8,8300.0
2012-02-10 15:10:00,43.18,43.2,43.17,43.18,900.0,23.8111,23.8221,23.8056,23.8111,900.0
2012-02-10 15:15:00,43.21,43.21,43.17,43.17,1500.0,23.8276,23.8276,23.8056,23.8056,1500.0
2012-02-10 15:20:00,43.17,43.19,43.15,43.19,900.0,23.8056,23.8166,23.7945,23.8166,900.0
2012-02-10 15:25:00,43.15,43.25,43.15,43.25,3400.0,23.7945,23.8497,23.7945,23.8497,3400.0
2012-02-10 15:30:00,43.25,43.28,43.22,43.22,4100.0,23.8497,23.8662,23.8331,23.8331,4100.0
2012-02-10 15:35:00,43.24,43.24,43.2,43.23,3200.0,23.8442,23.8442,23.8221,23.8386,3200.0
2012-02-10 15:40:00,43.23,43.25,43.2,43.2,3700.0,23.8386,23.8497,23.8221,23.8221,3700.0
2012-02-10 15:45:00,43.21,43.24,43.16,43.18,7300.0,23.8276,23.8442,23.8,23.8111,7300.0
2012-02-10 15:50:00,43.19,43.19,43.17,43.18,2200.0,23.8166,23.8166,23.8056,23.8111,2200.0
2012-02-10 15:55:00,43.17,43.22,43.17,43.2,7900.0,23.8056,23.8331,23.8056,23.8221,7900.0
2012-02-13 09:30:00,43.41,43.41,42.22,43.26,4800.0,23.9379,23.9379,23.2817,23.8552,4800.0
2012-02-13 09:35:00,43.25,43.33,43.25,43.28,800.0,23.8497,23.8938,23.8497,23.8662,800.0
2012-02-13 09:40:00,43.28,43.28,43.28,43.28,0.0,23.8662,23.8662,23.8662,23.8662,0.0
2012-02-13 09:45:00,43.22,43.28,43.21,43.28,1000.0,23.8331,23.8662,23.8276,23.8662,1000.0
2012-02-13 09:50:00,43.29,43.36,43.29,43.36,400.0,23.8717,23.9103,23.8717,23.9103,400.0
2012-02-13 09:55:00,43.36,43.36,43.36,43.36,0.0,23.9103,23.9103,23.9103,23.9103,0.0
2012-02-13 10:00:00,43.29,43.29,43.29,43.29,400.0,23.8717,23.8717,23.8717,23.8717,400.0
2012-02-13 10:05:00,43.2,43.2,43.2,43.2,100.0,23.8221,23.8221,23.8221,23.8221,100.0
2012-02-13 10:10:00,43.17,43.17,43.03,43.03,200.0,23.8056,23.8056,23.7284,23.7284,200.0
2012-02-13 10:15:00,43.03,43.03,43.0,43.0,400.0,23.7284,23.7284,23.7118,23.7118,400.0
2012-02-13 10:20:00,43.0,43.04,43.0,43.04,5900.0,23.7118,23.7339,23.7118,23.7339,5900.0
2012-02-13 10:25:00,43.04,43.05,43.04,43.05,700.0,23.7339,23.7394,23.7339,23.7394,700.0
2012-02-13 10:30:00,43.02,43.02,42.96,42.96,4100.0,23.7228,23.7228,23.6898,23.6898,4100.0
2012-02-13 10:35:00,42.96,43.02,42.86,42.86,13800.0,23.6898,23.7228,23.6346,23.6346,13800.0
2012-02-13 10:40:00,42.87,42.92,42.87,42.88,600.0,23.6401,23.6677,23.6401,23.6456,600.0
2012-02-13 10:45:00,42.88,42.97,42.88,42.97,1400.0,23.6456,23.6953,23.6456,23.6953,1400.0
2012-02-13 10:50:00,42.95,42.99,42.95,42.96,1200.0,23.6842,23.7063,23.6842,23.6898,1200.0
2012-02-13 10:55:00,43.01,43.01,43.01,43.01,100.0,23.7173,23.7173,23.7173,23.7173,100.0
2012-02-13 11:00:00,42.99,42.99,42.96,42.99,1700.0,23.7063,23.7063,23.6898,23.7063,1700.0
2012-02-13 11:05:00,43.01,43.05,42.97,42.97,2600.0,23.7173,23.7394,23.6953,23.6953,2600.0
2012-02-13 11:10:00,43.06,43.06,43.02,43.06,1000.0,23.7449,23.7449,23.7228,23.7449,1000.0
2012-02-13 11:15:00,43.07,43.07,43.04,43.04,800.0,23.7504,23.7504,23.7339,23.7339,800.0
2012-02-13 11:20:00,43.04,43.04,43.04,43.04,0.0,23.7339,23.7339,23.7339,23.7339,0.0
2012-02-13 11:25:00,43.04,43.04,43.04,43.04,0.0,23.7339,23.7339,23.7339,23.7339,0.0
2012-02-13 11:30:00,43.04,43.04,43.04,43.04,100.0,23.7339,23.7339,23.7339,23.7339,100.0
2012-02-13 11:35:00,43.04,43.04,43.04,43.04,0.0,23.7339,23.7339,23.7339,23.7339,0.0
2012-02-13 11:40:00,43.06,43.06,43.06,43.06,100.0,23.7449,23.7449,23.7449,23.7449,100.0
2012-02-13 11:45:00,43.05,43.1,43.03,43.04,3900.0,23.7394,23.767,23.7284,23.7339,3900.0
2012-02-13 11:50:00,43.06,43.07,43.02,43.02,700.0,23.7449,23.7504,23.7228,23.7228,700.0
2012-02-13 11:55:00,43.02,43.02,43.0,43.0,900.0,23.7228,23.7228,23.7118,23.7118,900.0
2012-02-13 12:00:00,43.0,43.04,43.0,43.02,3000.0,23.7118,23.7339,23.7118,23.7228,3000.0
2012-02-13 12:05:00,43.04,43.04,43.0,43.0,500.0,23.7339,23.7339,23.7118,23.7118,500.0
2012-02-13 12:10:00,43.03,43.03,43.03,43.03,100.0,23.7284,23.7284,23.7284,23.7284,100.0
2012-02-13 12:15:00,43.06,43.07,43.0,43.02,1600.0,23.7449,23.7504,23.7118,23.7228,1600.0
2012-02-13 12:20:00,43.01,43.03,42.98,43.02,2400.0,23.7173,23.7284,23.7008,23.7228,2400.0
2012-02-13 12:25:00,43.01,43.01,43.01,43.01,100.0,23.7173,23.7173,23.7173,23.7173,100.0
2012-02-13 12:30:00,43.01,43.04,43.0,43.02,1600.0,23.7173,23.7339,23.7118,23.7228,1600.0
2012-02-13 12:35:00,43.07,43.07,43.01,43.06,1400.0,23.7504,23.7504,23.7173,23.7449,1400.0
2012-02-13 12:40:00,43.01,43.01,43.01,43.01,100.0,23.7173,23.7173,23.7173,23.7173,100.0
2012-02-13 12:45:00,43.01,43.01,42.99,43.0,1400.0,23.7173,23.7173,23.7063,23.7118,1400.0
2012-02-13 12:50:00,43.0,43.0,42.98,42.99,1100.0,23.7118,23.7118,23.7008,23.7063,1100.0
2012-02-13 12:55:00,42.99,43.0,42.99,43.0,900.0,23.7063,23.7118,23.7063,23.7118,900.0
2012-02-13 13:00:00,42.97,43.01,42.96,43.01,1700.0,23.6953,23.7173,23.6898,23.7173,1700.0
2012-02-13 13:05:00,43.01,43.01,43.01,43.01,0.0,23.7173,23.7173,23.7173,23.7173,0.0
2012-02-13 13:10:00,43.05,43.05,43.05,43.05,300.0,23.7394,23.7394,23.7394,23.7394,300.0
2012-02-13 13:15:00,43.01,43.05,43.0,43.05,1800.0,23.7173,23.7394,23.7118,23.7394,1800.0
2012-02-13 13:20:00,43.02,43.02,43.01,43.01,300.0,23.7228,23.7228,23.7173,23.7173,300.0
2012-02-13 13:25:00,43.0,43.0,43.0,43.0,1300.0,23.7118,23.7118,23.7118,23.7118,1300.0
2012-02-13 13:30:00,43.0,43.04,43.0,43.04,1100.0,23.7118,23.7339,23.7118,23.7339,1100.0
2012-02-13 13:35:00,43.08,43.08,43.08,43.08,100.0,23.7559,23.7559,23.7559,23.7559,100.0
2012-02-13 13:40:00,43.03,43.03,43.03,43.03,100.0,23.7284,23.7284,23.7284,23.7284,100.0
2012-02-13 13:45:00,43.03,43.04,43.03,43.04,500.0,23.7284,23.7339,23.7284,23.7339,500.0
2012-02-13 13:50:00,43.05,43.07,43.05,43.07,300.0,23.7394,23.7504,23.7394,23.7504,300.0
2012-02-13 13:55:00,43.02,43.02,43.0,43.0,800.0,23.7228,23.7228,23.7118,23.7118,800.0
2012-02-13 14:00:00,43.02,43.02,43.01,43.01,200.0,23.7228,23.7228,23.7173,23.7173,200.0
2012-02-13 14:05:00,43.01,43.03,43.01,43.03,1300.0,23.7173,23.7284,23.7173,23.7284,1300.0
2012-02-13 14:10:00,43.03,43.05,43.02,43.05,300.0,23.7284,23.7394,23.7228,23.7394,300.0
2012-02-13 14:15:00,43.04,43.05,43.04,43.05,300.0,23.7339,23.7394,23.7339,23.7394,300.0
2012-02-13 14:20:00,43.05,43.05,43.05,43.05,0.0,23.7394,23.7394,23.7394,23.7394,0.0
2012-02-13 14:25:00,43.02,43.05,43.02,43.05,1200.0,23.7228,23.7394,23.7228,23.7394,1200.0
2012-02-13 14:30:00,43.03,43.05,43.02,43.02,600.0,23.7284,23.7394,23.7228,23.7228,600.0
2012-02-13 14:35:00,43.0,43.05,43.0,43.0,1400.0,23.7118,23.7394,23.7118,23.7118,1400.0
2012-02-13 14:40:00,43.03,43.04,43.03,43.04,900.0,23.7284,23.7339,23.7284,23.7339,900.0
2012-02-13 14:45:00,43.06,43.06,43.01,43.01,1000.0,23.7449,23.7449,23.7173,23.7173,1000.0
2012-02-13 14:50:00,43.01,43.05,43.01,43.05,1300.0,23.7173,23.7394,23.7173,23.7394,1300.0
2012-02-13 14:55:00,43.04,43.06,43.04,43.06,400.0,23.7339,23.7449,23.7339,23.7449,400.0
2012-02-13 15:00:00,43.05,43.07,43.05,43.07,1300.0,23.7394,23.7504,23.7394,23.7504,1300.0
2012-02-13 15:05:00,43.07,43.07,43.07,43.07,0.0,23.7504,23.7504,23.7504,23.7504,0.0
2012-02-13 15:10:00,43.07,43.07,43.01,43.02,3300.0,23.7504,23.7504,23.7173,23.7228,3300.0
2012-02-13 15:15:00,43.03,43.09,43.03,43.09,500.0,23.7284,23.7614,23.7284,23.7614,500.0
2012-02-13 15:20:00,43.06,43.11,43.06,43.11,500.0,23.7449,23.7725,23.7449,23.7725,500.0
2012-02-13 15:25:00,43.09,43.16,43.09,43.16,1900.0,23.7614,23.8,23.7614,23.8,1900.0
2012-02-13 15:30:00,43.15,43.15,43.13,43.14,1500.0,23.7945,23.7945,23.7835,23.789,1500.0
2012-02-13 15:35:00,43.13,43.13,43.07,43.1,2200.0,23.7835,23.7835,23.7504,23.767,2200.0
2012-02-13 15:40:00,43.1,43.12,43.09,43.12,2200.0,23.767,23.778,23.7614,23.778,2200.0
2012-02-13 15:45:00,43.12,43.21,43.12,43.2,4400.0,23.778,23.8276,23.778,23.8221,4400.0
2012-02-13 15:50:00,43.19,43.2,43.16,43.18,5100.0,23.8166,23.8221,23.8,23.8111,5100.0
2012-02-13 15:55:00,43.18,43.23,43.18,43.19,6600.0,23.8111,23.8386,23.8111,23.8166,6600.0
2012-02-14 09:30:00,42.16,42.89,41.41,42.7,7100.0,23.2486,23.6512,22.835,23.5464,7100.0
2012-02-14 09:35:00,42.84,42.84,42.62,42.76,2600.0,23.6236,23.6236,23.5023,23.5795,2600.0
2012-02-14 09:40:00,42.69,42.8,42.69,42.74,3500.0,23.5409,23.6015,23.5409,23.5684,3500.0
2012-02-14 09:45:00,42.75,42.92,42.74,42.86,7500.0,23.574,23.6677,23.5684,23.6346,7500.0
2012-02-14 09:50:00,42.85,42.85,42.76,42.78,4300.0,23.6291,23.6291,23.5795,23.5905,4300.0
2012-02-14 09:55:00,42.76,42.86,42.65,42.81,4900.0,23.5795,23.6346,23.5188,23.607,4900.0
2012-02-14 10:00:00,42.82,42.86,42.79,42.79,2100.0,23.6126,23.6346,23.596,23.596,2100.0
2012-02-14 10:05:00,42.83,42.83,42.75,42.75,3700.0,23.6181,23.6181,23.574,23.574,3700.0
2012-02-14 10:10:00,42.68,42.75,42.68,42.72,3400.0,23.5354,23.574,23.5354,23.5574,3400.0
2012-02-14 10:15:00,42.69,42.7,42.66,42.7,2300.0,23.5409,23.5464,23.5243,23.5464,2300.0
2012-02-14 10:20:00,42.72,42.8,42.72,42.79,1500.0,23.5574,23.6015,23.5574,23.596,1500.0
2012-02-14 10:25:00,42.82,42.89,42.81,42.84,2000.0,23.6126,23.6512,23.607,23.6236,2000.0
2012-02-14 10:30:00,42.8,42.86,42.8,42.82,1500.0,23.6015,23.6346,23.6015,23.6126,1500.0
2012-02-14 10:35:00,42.88,42.88,42.86,42.86,500.0,23.6456,23.6456,23.6346,23.6346,500.0
2012-02-14 10:40:00,42.83,43.01,42.81,42.99,4700.0,23.6181,23.7173,23.607,23.7063,4700.0
2012-02-14 10:45:00,42.97,43.02,42.95,42.95,1600.0,23.6953,23.7228,23.6842,23.6842,1600.0
2012-02-14 10:50:00,42.95,43.0,42.94,43.0,1700.0,23.6842,23.7118,23.6787,23.7118,1700.0
2012-02-14 10:55:00,42.98,43.0,42.94,42.95,500.0,23.7008,23.7118,23.6787,23.6842,500.0
2012-02-14 11:00:00,42.99,43.15,42.99,43.15,1800.0,23.7063,23.7945,23.7063,23.7945,1800.0
2012-02-14 11:05:00,43.15,43.26,43.15,43.19,2500.0,23.7945,23.8552,23.7945,23.8166,2500.0
2012-02-14 11:10:00,43.19,43.19,43.14,43.14,500.0,23.8166,23.8166,23.789,23.789,500.0
2012-02-14 11:15:00,43.12,43.13,43.12,43.13,300.0,23.778,23.7835,23.778,23.7835,300.0
2012-02-14 11:20:00,43.13,43.24,43.13,43.16,3000.0,23.7835,23.8442,23.7835,23.8,3000.0
2012-02-14 11:25:00,43.16,43.16,43.16,43.16,0.0,23.8,23.8,23.8,23.8,0.0
2012-02-14 11:30:00,43.13,43.13,43.13,43.13,100.0,23.7835,23.7835,23.7835,23.7835,100.0
2012-02-14 11:35:00,43.13,43.13,43.09,43.09,800.0,23.7835,23.7835,23.7614,23.7614,800.0
2012-02-14 11:40:00,43.09,43.09,43.05,43.07,1700.0,23.7614,23.7614,23.7394,23.7504,1700.0
2012-02-14 11:45:00,43.09,43.09,43.02,43.02,700.0,23.7614,23.7614,23.7228,23.7228,700.0
2012-02-14 11:50:00,43.06,43.14,43.06,43.09,1700.0,23.7449,23.789,23.7449,23.7614,1700.0
2012-02-14 11:55:00,43.09,43.09,43.09,43.09,300.0,23.7614,23.7614,23.7614,23.7614,300.0
2012-02-14 12:00:00,43.09,43.09,43.09,43.09,0.0,23.7614,23.7614,23.7614,23.7614,0.0
2012-02-14 12:05:00,43.11,43.14,43.11,43.14,500.0,23.7725,23.789,23.7725,23.789,500.0
2012-02-14 12:10:00,43.14,43.14,43.14,43.14,0.0,23.789,23.789,23.789,23.789,0.0
2012-02-14 12:15:00,43.1,43.1,43.07,43.07,1000.0,23.767,23.767,23.7504,23.7504,1000.0
2012-02-14 12:20:00,43.09,43.09,43.04,43.04,800.0,23.7614,23.7614,23.7339,23.7339,800.0
2012-02-14 12:25:00,43.03,43.04,42.99,42.99,1400.0,23.7284,23.7339,23.7063,23.7063,1400.0
2012-02-14 12:30:00,43.0,43.05,43.0,43.03,900.0,23.7118,23.7394,23.7118,23.7284,900.0
2012-02-14 12:35:00,43.09,43.09,43.08,43.09,600.0,23.7614,23.7614,23.7559,23.7614,600.0
2012-02-14 12:40:00,43.07,43.09,43.06,43.09,800.0,23.7504,23.7614,23.7449,23.7614,800.0
2012-02-14 12:45:00,43.1,43.11,43.06,43.1,3500.0,23.767,23.7725,23.7449,23.767,3500.0
2012-02-14 12:50:00,43.09,43.11,43.08,43.1,1200.0,23.7614,23.7725,23.7559,23.767,1200.0
2012-02-14 12:55:00,43.12,43.12,43.09,43.12,1800.0,23.778,23.778,23.7614,23.778,1800.0
2012-02-14 13:00:00,43.13,43.16,43.13,43.16,300.0,23.7835,23.8,23.7835,23.8,300.0
2012-02-14 13:05:00,43.11,43.11,43.11,43.11,100.0,23.7725,23.7725,23.7725,23.7725,100.0
2012-02-14 13:10:00,43.12,43.17,43.1,43.17,3900.0,23.778,23.8056,23.767,23.8056,3900.0
2012-02-14 13:15:00,43.17,43.17,43.17,43.17,0.0,23.8056,23.8056,23.8056,23.8056,0.0
2012-02-14 13:20:00,43.14,43.26,43.14,43.26,2100.0,23.789,23.8552,23.789,23.8552,2100.0
2012-02-14 13:25:00,43.28,43.3,43.27,43.3,1300.0,23.8662,23.8772,23.8607,23.8772,1300.0
2012-02-14 13:30:00,43.31,43.42,43.31,43.34,2300.0,23.8828,23.9434,23.8828,23.8993,2300.0
2012-02-14 13:35:00,43.34,43.37,43.32,43.32,700.0,23.8993,23.9158,23.8883,23.8883,700.0
2012-02-14 13:40:00,43.37,43.38,43.37,43.38,400.0,23.9158,23.9214,23.9158,23.9214,400.0
2012-02-14 13:45:00,43.31,43.33,43.31,43.33,200.0,23.8828,23.8938,23.8828,23.8938,200.0
2012-02-14 13:50:00,43.29,43.29,43.28,43.28,2000.0,23.8717,23.8717,23.8662,23.8662,2000.0
2012-02-14 13:55:00,43.32,43.33,43.28,43.33,500.0,23.8883,23.8938,23.8662,23.8938,500.0
2012-02-14 14:00:00,43.33,43.33,43.33,43.33,0.0,23.8938,23.8938,23.8938,23.8938,0.0
2012-02-14 14:05:00,43.29,43.29,43.19,43.22,900.0,23.8717,23.8717,23.8166,23.8331,900.0
2012-02-14 14:10:00,43.18,43.18,43.18,43.18,300.0,23.8111,23.8111,23.8111,23.8111,300.0
2012-02-14 14:15:00,43.17,43.17,43.06,43.06,1100.0,23.8056,23.8056,23.7449,23.7449,1100.0
2012-02-14 14:20:00,43.05,43.07,42.95,42.95,1500.0,23.7394,23.7504,23.6842,23.6842,1500.0
2012-02-14 14:25:00,42.99,42.99,42.99,42.99,100.0,23.7063,23.7063,23.7063,23.7063,100.0
2012-02-14 14:30:00,42.99,43.02,42.93,43.02,2100.0,23.7063,23.7228,23.6732,23.7228,2100.0
2012-02-14 14:35:00,43.06,43.08,43.06,43.08,600.0,23.7449,23.7559,23.7449,23.7559,600.0
2012-02-14 14:40:00,43.11,43.11,43.06,43.09,800.0,23.7725,23.7725,23.7449,23.7614,800.0
2012-02-14 14:45:00,43.06,43.06,43.02,43.03,600.0,23.7449,23.7449,23.7228,23.7284,600.0
2012-02-14 14:50:00,43.04,43.05,43.01,43.01,1300.0,23.7339,23.7394,23.7173,23.7173,1300.0
2012-02-14 14:55:00,43.03,43.05,43.02,43.05,1100.0,23.7284,23.7394,23.7228,23.7394,1100.0
2012-02-14 15:00:00,43.05,43.08,43.05,43.05,400.0,23.7394,23.7559,23.7394,23.7394,400.0
2012-02-14 15:05:00,43.1,43.1,43.06,43.09,2300.0,23.767,23.767,23.7449,23.7614,2300.0
2012-02-14 15:10:00,43.09,43.09,43.08,43.08,400.0,23.7614,23.7614,23.7559,23.7559,400.0
2012-02-14 15:15:00,43.05,43.05,43.0,43.04,2700.0,23.7394,23.7394,23.7118,23.7339,2700.0
2012-02-14 15:20:00,43.05,43.07,43.04,43.04,600.0,23.7394,23.7504,23.7339,23.7339,600.0
2012-02-14 15:25:00,43.02,43.08,43.02,43.08,1300.0,23.7228,23.7559,23.7228,23.7559,1300.0
2012-02-14 15:30:00,43.07,43.07,43.04,43.06,800.0,23.7504,23.7504,23.7339,23.7449,800.0
2012-02-14 15:35:00,43.04,43.04,42.98,42.98,1400.0,23.7339,23.7339,23.7008,23.7008,1400.0
2012-02-14 15:40:00,42.97,42.97,42.92,42.95,2800.0,23.6953,23.6953,23.6677,23.6842,2800.0
2012-02-14 15:45:00,42.99,43.09,42.98,43.09,4700.0,23.7063,23.7614,23.7008,23.7614,4700.0
2012-02-14 15:50:00,43.2,43.2,43.16,43.16,3900.0,23.8221,23.8221,23.8,23.8,3900.0
2012-02-14 15:55:00,43.16,43.18,43.12,43.18,5400.0,23.8,23.8111,23.778,23.8111,5400.0
2012-02-15 09:30:00,43.4,43.4,42.96,42.96,4500.0,23.9324,23.9324,23.6898,23.6898,4500.0
2012-02-15 09:35:00,43.0,43.0,42.68,42.68,1200.0,23.7118,23.7118,23.5354,23.5354,1200.0
2012-02-15 09:40:00,42.59,42.59,42.27,42.28,2900.0,23.4857,23.4857,23.3093,23.3148,2900.0
2012-02-15 09:45:00,42.31,42.35,42.24,42.26,7300.0,23.3313,23.3534,23.2927,23.3037,7300.0
2012-02-15 09:50:00,42.26,42.51,42.26,42.51,3600.0,23.3037,23.4416,23.3037,23.4416,3600.0
2012-02-15 09:55:00,42.52,42.55,42.32,42.32,3100.0,23.4471,23.4637,23.3368,23.3368,3100.0
2012-02-15 10:00:00,42.33,42.33,42.33,42.33,100.0,23.3423,23.3423,23.3423,23.3423,100.0
2012-02-15 10:05:00,42.33,42.33,42.3,42.3,2000.0,23.3423,23.3423,23.3258,23.3258,2000.0
2012-02-15 10:10:00,42.25,42.3,42.24,42.25,4300.0,23.2982,23.3258,23.2927,23.2982,4300.0
2012-02-15 10:15:00,42.26,42.26,42.16,42.22,3500.0,23.3037,23.3037,23.2486,23.2817,3500.0
2012-02-15 10:20:00,42.18,42.27,42.18,42.26,2800.0,23.2596,23.3093,23.2596,23.3037,2800.0
2012-02-15 10:25:00,42.21,42.37,42.16,42.37,10300.0,23.2762,23.3644,23.2486,23.3644,10300.0
2012-02-15 10:30:00,42.36,42.52,42.36,42.39,2700.0,23.3589,23.4471,23.3589,23.3754,2700.0
2012-02-15 10:35:00,42.4,42.57,42.39,42.57,2100.0,23.3809,23.4747,23.3754,23.4747,2100.0
2012-02-15 10:40:00,42.53,42.53,42.41,42.41,4800.0,23.4526,23.4526,23.3865,23.3865,4800.0
2012-02-15 10:45:00,42.41,42.45,42.41,42.41,800.0,23.3865,23.4085,23.3865,23.3865,800.0
2012-02-15 10:50:00,42.44,42.48,42.42,42.48,600.0,23.403,23.4251,23.392,23.4251,600.0
2012-02-15 10:55:00,42.45,42.45,42.37,42.39,3700.0,23.4085,23.4085,23.3644,23.3754,3700.0
2012-02-15 11:00:00,42.38,42.5,42.35,42.5,4200.0,23.3699,23.4361,23.3534,23.4361,4200.0
2012-02-15 11:05:00,42.5,42.53,42.5,42.53,1200.0,23.4361,23.4526,23.4361,23.4526,1200.0
2012-02-15 11:10:00,42.51,42.53,42.45,42.51,7400.0,23.4416,23.4526,23.4085,23.4416,7400.0
2012-02-15 11:15:00,42.46,42.53,42.46,42.53,2100.0,23.414,23.4526,23.414,23.4526,2100.0
2012-02-15 11:20:00,42.52,42.52,42.45,42.45,1300.0,23.4471,23.4471,23.4085,23.4085,1300.0
2012-02-15 11:25:00,42.45,42.57,42.44,42.57,2700.0,23.4085,23.4747,23.403,23.4747,2700.0
2012-02-15 11:30:00,42.55,42.55,42.55,42.55,100.0,23.4637,23.4637,23.4637,23.4637,100.0
2012-02-15 11:35:00,42.57,42.63,42.54,42.63,2700.0,23.4747,23.5078,23.4581,23.5078,2700.0
2012-02-15 11:40:00,42.63,42.65,42.58,42.58,1500.0,23.5078,23.5188,23.4802,23.4802,1500.0
2012-02-15 11:45:00,42.58,42.63,42.54,42.63,2700.0,23.4802,23.5078,23.4581,23.5078,2700.0
2012-02-15 11:50:00,42.61,42.63,42.6,42.6,900.0,23.4967,23.5078,23.4912,23.4912,900.0
2012-02-15 11:55:00,42.6,42.6,42.56,42.59,300.0,23.4912,23.4912,23.4692,23.4857,300.0
2012-02-15 12:00:00,42.59,42.59,42.59,42.59,0.0,23.4857,23.4857,23.4857,23.4857,0.0
2012-02-15 12:05:00,42.59,42.59,42.59,42.59,0.0,23.4857,23.4857,23.4857,23.4857,0.0
2012-02-15 12:10:00,42.57,42.57,42.55,42.55,800.0,23.4747,23.4747,23.4637,23.4637,800.0
2012-02-15 12:15:00,42.53,42.58,42.53,42.53,1900.0,23.4526,23.4802,23.4526,23.4526,1900.0
2012-02-15 12:20:00,42.53,42.53,42.53,42.53,0.0,23.4526,23.4526,23.4526,23.4526,0.0
2012-02-15 12:25:00,42.51,42.52,42.51,42.51,600.0,23.4416,23.4471,23.4416,23.4416,600.0
2012-02-15 12:30:00,42.51,42.51,42.37,42.37,1000.0,23.4416,23.4416,23.3644,23.3644,1000.0
2012-02-15 12:35:00,42.39,42.39,42.34,42.36,1500.0,23.3754,23.3754,23.3479,23.3589,1500.0
2012-02-15 12:40:00,42.37,42.42,42.35,42.41,3700.0,23.3644,23.392,23.3534,23.3865,3700.0
2012-02-15 12:45:00,42.4,42.51,42.36,42.36,3600.0,23.3809,23.4416,23.3589,23.3589,3600.0
2012-02-15 12:50:00,42.29,42.29,42.17,42.17,2000.0,23.3203,23.3203,23.2541,23.2541,2000.0
2012-02-15 12:55:00,42.14,42.14,42.1,42.1,1200.0,23.2376,23.2376,23.2155,23.2155,1200.0
2012-02-15 13:00:00,42.1,42.12,41.97,42.12,1900.0,23.2155,23.2265,23.1438,23.2265,1900.0
2012-02-15 13:05:00,42.15,42.26,42.15,42.25,700.0,23.2431,23.3037,23.2431,23.2982,700.0
2012-02-15 13:10:00,42.26,42.35,42.26,42.3,1500.0,23.3037,23.3534,23.3037,23.3258,1500.0
2012-02-15 13:15:00,42.34,42.45,42.33,42.45,1200.0,23.3479,23.4085,23.3423,23.4085,1200.0
2012-02-15 13:20:00,42.44,42.44,42.35,42.37,1200.0,23.403,23.403,23.3534,23.3644,1200.0
2012-02-15 13:25:00,42.37,42.37,42.37,42.37,0.0,23.3644,23.3644,23.3644,23.3644,0.0
2012-02-15 13:30:00,42.4,42.4,42.35,42.35,300.0,23.3809,23.3809,23.3534,23.3534,300.0
2012-02-15 13:35:00,42.35,42.35,42.31,42.31,200.0,23.3534,23.3534,23.3313,23.3313,200.0
2012-02-15 13:40:00,42.31,42.36,42.3,42.3,400.0,23.3313,23.3589,23.3258,23.3258,400.0
2012-02-15 13:45:00,42.29,42.31,42.23,42.31,1400.0,23.3203,23.3313,23.2872,23.3313,1400.0
2012-02-15 13:50:00,42.25,42.26,42.24,42.25,400.0,23.2982,23.3037,23.2927,23.2982,400.0
2012-02-15 13:55:00,42.21,42.21,42.21,42.21,100.0,23.2762,23.2762,23.2762,23.2762,100.0
2012-02-15 14:00:00,42.21,42.35,42.21,42.34,5000.0,23.2762,23.3534,23.2762,23.3479,5000.0
2012-02-15 14:05:00,42.29,42.29,42.27,42.27,500.0,23.3203,23.3203,23.3093,23.3093,500.0
2012-02-15 14:10:00,42.27,42.32,42.27,42.32,700.0,23.3093,23.3368,23.3093,23.3368,700.0
2012-02-15 14:15:00,42.32,42.33,42.31,42.31,400.0,23.3368,23.3423,23.3313,23.3313,400.0
2012-02-15 14:20:00,42.26,42.31,42.26,42.3,300.0,23.3037,23.3313,23.3037,23.3258,300.0
2012-02-15 14:25:00,42.27,42.36,42.26,42.36,1800.0,23.3093,23.3589,23.3037,23.3589,1800.0
2012-02-15 14:30:00,42.44,42.44,42.38,42.42,1100.0,23.403,23.403,23.3699,23.392,1100.0
2012-02-15 14:35:00,42.42,42.42,42.38,42.41,900.0,23.392,23.392,23.3699,23.3865,900.0
2012-02-15 14:40:00,42.4,42.52,42.4,42.5,2900.0,23.3809,23.4471,23.3809,23.4361,2900.0
2012-02-15 14:45:00,42.5,42.56,42.5,42.56,1900.0,23.4361,23.4692,23.4361,23.4692,1900.0
2012-02-15 14:50:00,42.63,42.63,42.54,42.54,1700.0,23.5078,23.5078,23.4581,23.4581,1700.0
2012-02-15 14:55:00,42.54,42.54,42.5,42.51,2500.0,23.4581,23.4581,23.4361,23.4416,2500.0
2012-02-15 15:00:00,42.51,42.51,42.48,42.5,2700.0,23.4416,23.4416,23.4251,23.4361,2700.0
2012-02-15 15:05:00,42.49,42.55,42.49,42.52,3600.0,23.4306,23.4637,23.4306,23.4471,3600.0
2012-02-15 15:10:00,42.52,42.58,42.52,42.58,2900.0,23.4471,23.4802,23.4471,23.4802,2900.0
2012-02-15 15:15:00,42.61,42.62,42.59,42.61,1900.0,23.4967,23.5023,23.4857,23.4967,1900.0
2012-02-15 15:20:00,42.6,42.66,42.6,42.64,5300.0,23.4912,23.5243,23.4912,23.5133,5300.0
2012-02-15 15:25:00,42.65,42.65,42.61,42.61,2800.0,23.5188,23.5188,23.4967,23.4967,2800.0
2012-02-15 15:30:00,42.63,42.63,42.5,42.5,1100.0,23.5078,23.5078,23.4361,23.4361,1100.0
2012-02-15 15:35:00,42.5,42.55,42.5,42.55,1500.0,23.4361,23.4637,23.4361,23.4637,1500.0
2012-02-15 15:40:00,42.56,42.71,42.56,42.71,4600.0,23.4692,23.5519,23.4692,23.5519,4600.0
2012-02-15 15:45:00,42.71,42.72,42.66,42.7,2500.0,23.5519,23.5574,23.5243,23.5464,2500.0
2012-02-15 15:50:00,42.68,42.7,42.63,42.68,5300.0,23.5354,23.5464,23.5078,23.5354,5300.0
2012-02-15 15:55:00,42.67,42.74,42.67,42.74,11300.0,23.5298,23.5684,23.5298,23.5684,11300.0
2012-02-16 09:30:00,42.72,42.85,42.72,42.85,900.0,23.5574,23.6291,23.5574,23.6291,900.0
2012-02-16 09:35:00,42.81,42.85,42.75,42.77,3600.0,23.607,23.6291,23.574,23.585,3600.0
2012-02-16 09:40:00,42.77,42.77,42.77,42.77,0.0,23.585,23.585,23.585,23.585,0.0
2012-02-16 09:45:00,42.82,42.86,42.8,42.8,1100.0,23.6126,23.6346,23.6015,23.6015,1100.0
2012-02-16 09:50:00,42.88,42.98,42.87,42.98,800.0,23.6456,23.7008,23.6401,23.7008,800.0
2012-02-16 09:55:00,43.03,43.07,43.03,43.07,300.0,23.7284,23.7504,23.7284,23.7504,300.0
2012-02-16 10:00:00,43.09,43.09,42.9,42.92,5000.0,23.7614,23.7614,23.6567,23.6677,5000.0
2012-02-16 10:05:00,42.92,42.93,42.89,42.93,2200.0,23.6677,23.6732,23.6512,23.6732,2200.0
2012-02-16 10:10:00,42.93,43.04,42.9,43.0,3000.0,23.6732,23.7339,23.6567,23.7118,3000.0
2012-02-16 10:15:00,43.0,43.0,42.91,43.0,1900.0,23.7118,23.7118,23.6622,23.7118,1900.0
2012-02-16 10:20:00,42.99,42.99,42.95,42.97,1000.0,23.7063,23.7063,23.6842,23.6953,1000.0
2012-02-16 10:25:00,43.04,43.04,43.04,43.04,100.0,23.7339,23.7339,23.7339,23.7339,100.0
2012-02-16 10:30:00,43.07,43.07,42.99,42.99,2800.0,23.7504,23.7504,23.7063,23.7063,2800.0
2012-02-16 10:35:00,43.04,43.09,43.02,43.09,1300.0,23.7339,23.7614,23.7228,23.7614,1300.0
2012-02-16 10:40:00,43.09,43.09,43.09,43.09,100.0,23.7614,23.7614,23.7614,23.7614,100.0
2012-02-16 10:45:00,43.09,43.09,43.09,43.09,100.0,23.7614,23.7614,23.7614,23.7614,100.0
2012-02-16 10:50:00,43.04,43.04,43.03,43.03,200.0,23.7339,23.7339,23.7284,23.7284,200.0
2012-02-16 10:55:00,42.99,42.99,42.93,42.93,1000.0,23.7063,23.7063,23.6732,23.6732,1000.0
2012-02-16 11:00:00,42.95,42.98,42.95,42.98,1300.0,23.6842,23.7008,23.6842,23.7008,1300.0
2012-02-16 11:05:00,42.99,42.99,42.94,42.94,800.0,23.7063,23.7063,23.6787,23.6787,800.0
2012-02-16 11:10:00,42.91,42.93,42.9,42.93,900.0,23.6622,23.6732,23.6567,23.6732,900.0
2012-02-16 11:15:00,42.9,43.0,42.9,43.0,1200.0,23.6567,23.7118,23.6567,23.7118,1200.0
2012-02-16 11:20:00,43.02,43.02,43.01,43.02,1100.0,23.7228,23.7228,23.7173,23.7228,1100.0
2012-02-16 11:25:00,43.03,43.03,43.02,43.03,500.0,23.7284,23.7284,23.7228,23.7284,500.0
2012-02-16 11:30:00,43.04,43.06,43.03,43.05,3600.0,23.7339,23.7449,23.7284,23.7394,3600.0
2012-02-16 11:35:00,43.05,43.06,43.02,43.05,2000.0,23.7394,23.7449,23.7228,23.7394,2000.0
2012-02-16 11:40:00,43.04,43.04,43.02,43.02,500.0,23.7339,23.7339,23.7228,23.7228,500.0
2012-02-16 11:45:00,43.01,43.05,43.0,43.0,1700.0,23.7173,23.7394,23.7118,23.7118,1700.0
2012-02-16 11:50:00,43.05,43.05,43.05,43.05,1100.0,23.7394,23.7394,23.7394,23.7394,1100.0
2012-02-16 11:55:00,43.09,43.09,43.09,43.09,100.0,23.7614,23.7614,23.7614,23.7614,100.0
2012-02-16 12:00:00,43.09,43.15,43.09,43.09,800.0,23.7614,23.7945,23.7614,23.7614,800.0
2012-02-16 12:05:00,43.1,43.11,43.07,43.07,1100.0,23.767,23.7725,23.7504,23.7504,1100.0
2012-02-16 12:10:00,43.07,43.07,43.07,43.07,100.0,23.7504,23.7504,23.7504,23.7504,100.0
2012-02-16 12:15:00,43.07,43.09,43.02,43.02,3600.0,23.7504,23.7614,23.7228,23.7228,3600.0
2012-02-16 12:20:00,43.02,43.05,43.02,43.02,1100.0,23.7228,23.7394,23.7228,23.7228,1100.0
2012-02-16 12:25:00,43.02,43.03,43.01,43.01,1400.0,23.7228,23.7284,23.7173,23.7173,1400.0
2012-02-16 12:30:00,43.01,43.04,43.01,43.04,300.0,23.7173,23.7339,23.7173,23.7339,300.0
2012-02-16 12:35:00,43.04,43.11,43.03,43.08,5700.0,23.7339,23.7725,23.7284,23.7559,5700.0
2012-02-16 12:40:00,43.02,43.05,43.02,43.05,400.0,23.7228,23.7394,23.7228,23.7394,400.0
2012-02-16 12:45:00,43.0,43.0,43.0,43.0,100.0,23.7118,23.7118,23.7118,23.7118,100.0
2012-02-16 12:50:00,43.03,43.03,43.03,43.03,300.0,23.7284,23.7284,23.7284,23.7284,300.0
2012-02-16 12:55:00,43.03,43.08,43.01,43.04,2800.0,23.7284,23.7559,23.7173,23.7339,2800.0
2012-02-16 13:00:00,43.02,43.07,43.02,43.05,2000.0,23.7228,23.7504,23.7228,23.7394,2000.0
2012-02-16 13:05:00,43.07,43.08,43.04,43.08,1400.0,23.7504,23.7559,23.7339,23.7559,1400.0
2012-02-16 13:10:00,43.08,43.21,43.08,43.21,1500.0,23.7559,23.8276,23.7559,23.8276,1500.0
2012-02-16 13:15:00,43.22,43.27,43.22,43.27,400.0,23.8331,23.8607,23.8331,23.8607,400.0
2012-02-16 13:20:00,43.26,43.26,43.25,43.25,400.0,23.8552,23.8552,23.8497,23.8497,400.0
2012-02-16 13:25:00,43.24,43.25,43.24,43.25,200.0,23.8442,23.8497,23.8442,23.8497,200.0
2012-02-16 13:30:00,43.29,43.29,43.25,43.28,8600.0,23.8717,23.8717,23.8497,23.8662,8600.0
2012-02-16 13:35:00,43.35,43.35,43.35,43.35,100.0,23.9048,23.9048,23.9048,23.9048,100.0
2012-02-16 13:40:00,43.35,43.35,43.31,43.31,1300.0,23.9048,23.9048,23.8828,23.8828,1300.0
2012-02-16 13:45:00,43.33,43.35,43.33,43.35,400.0,23.8938,23.9048,23.8938,23.9048,400.0
2012-02-16 13:50:00,43.34,43.36,43.34,43.36,1000.0,23.8993,23.9103,23.8993,23.9103,1000.0
2012-02-16 13:55:00,43.36,43.36,43.36,43.36,700.0,23.9103,23.9103,23.9103,23.9103,700.0
2012-02-16 14:00:00,43.38,43.46,43.37,43.46,1200.0,23.9214,23.9655,23.9158,23.9655,1200.0
2012-02-16 14:05:00,43.44,43.48,43.42,43.45,3700.0,23.9544,23.9765,23.9434,23.96,3700.0
2012-02-16 14:10:00,43.42,43.44,43.3,43.34,9500.0,23.9434,23.9544,23.8772,23.8993,9500.0
2012-02-16 14:15:00,43.31,43.39,43.31,43.39,1600.0,23.8828,23.9269,23.8828,23.9269,1600.0
2012-02-16 14:20:00,43.36,43.36,43.27,43.34,1900.0,23.9103,23.9103,23.8607,23.8993,1900.0
2012-02-16 14:25:00,43.36,43.36,43.36,43.36,300.0,23.9103,23.9103,23.9103,23.9103,300.0
2012-02-16 14:30:00,43.31,43.36,43.3,43.36,1200.0,23.8828,23.9103,23.8772,23.9103,1200.0
2012-02-16 14:35:00,43.36,43.39,43.32,43.38,5000.0,23.9103,23.9269,23.8883,23.9214,5000.0
2012-02-16 14:40:00,43.37,43.39,43.35,43.35,1800.0,23.9158,23.9269,23.9048,23.9048,1800.0
2012-02-16 14:45:00,43.32,43.38,43.32,43.35,2100.0,23.8883,23.9214,23.8883,23.9048,2100.0
2012-02-16 14:50:00,43.35,43.37,43.26,43.26,1000.0,23.9048,23.9158,23.8552,23.8552,1000.0
2012-02-16 14:55:00,43.31,43.32,43.29,43.29,600.0,23.8828,23.8883,23.8717,23.8717,600.0
2012-02-16 15:00:00,43.31,43.32,43.25,43.32,1100.0,23.8828,23.8883,23.8497,23.8883,1100.0
2012-02-16 15:05:00,43.3,43.39,43.3,43.39,900.0,23.8772,23.9269,23.8772,23.9269,900.0
2012-02-16 15:10:00,43.39,43.39,43.37,43.39,1900.0,23.9269,23.9269,23.9158,23.9269,1900.0
2012-02-16 15:15:00,43.39,43.39,43.35,43.39,1700.0,23.9269,23.9269,23.9048,23.9269,1700.0
2012-02-16 15:20:00,43.39,43.39,43.34,43.35,3400.0,23.9269,23.9269,23.8993,23.9048,3400.0
2012-02-16 15:25:00,43.38,43.38,43.38,43.38,400.0,23.9214,23.9214,23.9214,23.9214,400.0
2012-02-16 15:30:00,43.38,43.39,43.35,43.39,3500.0,23.9214,23.9269,23.9048,23.9269,3500.0
2012-02-16 15:35:00,43.39,43.39,43.35,43.36,2500.0,23.9269,23.9269,23.9048,23.9103,2500.0
2012-02-16 15:40:00,43.36,43.38,43.33,43.34,2600.0,23.9103,23.9214,23.8938,23.8993,2600.0
2012-02-16 15:45:00,43.33,43.36,43.3,43.32,2700.0,23.8938,23.9103,23.8772,23.8883,2700.0
2012-02-16 15:50:00,43.3,43.32,43.19,43.2,2100.0,23.8772,23.8883,23.8166,23.8221,2100.0
2012-02-16 15:55:00,43.2,43.21,43.16,43.18,5100.0,23.8221,23.8276,23.8,23.8111,5100.0
2012-02-17 09:30:00,43.5,43.56,43.5,43.56,4000.0,23.9875,24.0206,23.9875,24.0206,4000.0
2012-02-17 09:35:00,43.5,43.51,43.42,43.5,4600.0,23.9875,23.993,23.9434,23.9875,4600.0
2012-02-17 09:40:00,43.4,43.4,43.4,43.4,400.0,23.9324,23.9324,23.9324,23.9324,400.0
2012-02-17 09:45:00,43.37,43.37,43.37,43.37,200.0,23.9158,23.9158,23.9158,23.9158,200.0
2012-02-17 09:50:00,43.38,43.38,43.38,43.38,100.0,23.9214,23.9214,23.9214,23.9214,100.0
2012-02-17 09:55:00,43.48,43.48,43.46,43.48,1300.0,23.9765,23.9765,23.9655,23.9765,1300.0
2012-02-17 10:00:00,43.48,43.48,43.48,43.48,0.0,23.9765,23.9765,23.9765,23.9765,0.0
2012-02-17 10:05:00,43.44,43.44,43.37,43.37,400.0,23.9544,23.9544,23.9158,23.9158,400.0
2012-02-17 10:10:00,43.37,43.37,43.37,43.37,0.0,23.9158,23.9158,23.9158,23.9158,0.0
2012-02-17 10:15:00,43.45,43.45,43.45,43.45,1000.0,23.96,23.96,23.96,23.96,1000.0
2012-02-17 10:20:00,43.44,43.44,43.35,43.35,700.0,23.9544,23.9544,23.9048,23.9048,700.0
2012-02-17 10:25:00,43.41,43.41,43.41,43.41,200.0,23.9379,23.9379,23.9379,23.9379,200.0
2012-02-17 10:30:00,43.44,43.44,43.44,43.44,200.0,23.9544,23.9544,23.9544,23.9544,200.0
2012-02-17 10:35:00,43.44,43.44,43.44,43.44,0.0,23.9544,23.9544,23.9544,23.9544,0.0
2012-02-17 10:40:00,43.45,43.45,43.38,43.44,800.0,23.96,23.96,23.9214,23.9544,800.0
2012-02-17 10:45:00,43.44,43.44,43.44,43.44,0.0,23.9544,23.9544,23.9544,23.9544,0.0
2012-02-17 10:50:00,43.36,43.36,43.36,43.36,200.0,23.9103,23.9103,23.9103,23.9103,200.0
2012-02-17 10:55:00,43.42,43.42,43.34,43.41,1200.0,23.9434,23.9434,23.8993,23.9379,1200.0
2012-02-17 11:00:00,43.4,43.4,43.33,43.33,1500.0,23.9324,23.9324,23.8938,23.8938,1500.0
2012-02-17 11:05:00,43.33,43.33,43.24,43.24,600.0,23.8938,23.8938,23.8442,23.8442,600.0
2012-02-17 11:10:00,43.26,43.26,43.21,43.21,400.0,23.8552,23.8552,23.8276,23.8276,400.0
2012-02-17 11:15:00,43.19,43.19,43.19,43.19,100.0,23.8166,23.8166,23.8166,23.8166,100.0
2012-02-17 11:20:00,43.22,43.26,43.17,43.17,1400.0,23.8331,23.8552,23.8056,23.8056,1400.0
2012-02-17 11:25:00,43.18,43.25,43.18,43.25,700.0,23.8111,23.8497,23.8111,23.8497,700.0
2012-02-17 11:30:00,43.22,43.22,43.22,43.22,100.0,23.8331,23.8331,23.8331,23.8331,100.0
2012-02-17 11:35:00,43.27,43.27,43.25,43.25,200.0,23.8607,23.8607,23.8497,23.8497,200.0
2012-02-17 11:40:00,43.29,43.29,43.29,43.29,300.0,23.8717,23.8717,23.8717,23.8717,300.0
2012-02-17 11:45:00,43.32,43.32,43.29,43.32,800.0,23.8883,23.8883,23.8717,23.8883,800.0
2012-02-17 11:50:00,43.34,43.4,43.34,43.4,1600.0,23.8993,23.9324,23.8993,23.9324,1600.0
2012-02-17 11:55:00,43.4,43.4,43.35,43.35,400.0,23.9324,23.9324,23.9048,23.9048,400.0
2012-02-17 12:00:00,43.35,43.35,43.34,43.34,700.0,23.9048,23.9048,23.8993,23.8993,700.0
2012-02-17 12:05:00,43.29,43.32,43.29,43.32,400.0,23.8717,23.8883,23.8717,23.8883,400.0
2012-02-17 12:10:00,43.29,43.36,43.27,43.36,2000.0,23.8717,23.9103,23.8607,23.9103,2000.0
2012-02-17 12:15:00,43.36,43.45,43.36,43.43,3600.0,23.9103,23.96,23.9103,23.9489,3600.0
2012-02-17 12:20:00,43.43,43.43,43.43,43.43,1300.0,23.9489,23.9489,23.9489,23.9489,1300.0
2012-02-17 12:25:00,43.42,43.42,43.41,43.41,600.0,23.9434,23.9434,23.9379,23.9379,600.0
2012-02-17 12:30:00,43.42,43.42,43.42,43.42,100.0,23.9434,23.9434,23.9434,23.9434,100.0
2012-02-17 12:35:00,43.41,43.41,43.37,43.37,200.0,23.9379,23.9379,23.9158,23.9158,200.0
2012-02-17 12:40:00,43.39,43.53,43.39,43.48,5700.0,23.9269,24.0041,23.9269,23.9765,5700.0
2012-02-17 12:45:00,43.46,43.46,43.46,43.46,200.0,23.9655,23.9655,23.9655,23.9655,200.0
2012-02-17 12:50:00,43.42,43.42,43.42,43.42,300.0,23.9434,23.9434,23.9434,23.9434,300.0
2012-02-17 12:55:00,43.41,43.46,43.41,43.46,500.0,23.9379,23.9655,23.9379,23.9655,500.0
2012-02-17 13:00:00,43.46,43.46,43.46,43.46,400.0,23.9655,23.9655,23.9655,23.9655,400.0
2012-02-17 13:05:00,43.46,43.5,43.46,43.5,300.0,23.9655,23.9875,23.9655,23.9875,300.0
2012-02-17 13:10:00,43.5,43.57,43.5,43.57,900.0,23.9875,24.0261,23.9875,24.0261,900.0
2012-02-17 13:15:00,43.55,43.57,43.54,43.57,2000.0,24.0151,24.0261,24.0096,24.0261,2000.0
2012-02-17 13:20:00,43.58,43.58,43.53,43.56,2900.0,24.0316,24.0316,24.0041,24.0206,2900.0
2012-02-17 13:25:00,43.55,43.57,43.55,43.56,700.0,24.0151,24.0261,24.0151,24.0206,700.0
2012-02-17 13:30:00,43.56,43.56,43.56,43.56,400.0,24.0206,24.0206,24.0206,24.0206,400.0
2012-02-17 13:35:00,43.56,43.63,43.56,43.63,1200.0,24.0206,24.0592,24.0206,24.0592,1200.0
2012-02-17 13:40:00,43.64,43.75,43.64,43.75,1300.0,24.0647,24.1254,24.0647,24.1254,1300.0
2012-02-17 13:45:00,43.76,43.77,43.74,43.75,3300.0,24.1309,24.1364,24.1199,24.1254,3300.0
2012-02-17 13:50:00,43.77,43.8,43.77,43.8,400.0,24.1364,24.153,24.1364,24.153,400.0
2012-02-17 13:55:00,43.78,43.79,43.76,43.79,600.0,24.1419,24.1474,24.1309,24.1474,600.0
2012-02-17 14:00:00,43.77,43.77,43.74,43.74,700.0,24.1364,24.1364,24.1199,24.1199,700.0
2012-02-17 14:05:00,43.74,43.77,43.72,43.77,1700.0,24.1199,24.1364,24.1088,24.1364,1700.0
2012-02-17 14:10:00,43.77,43.77,43.77,43.77,400.0,24.1364,24.1364,24.1364,24.1364,400.0
2012-02-17 14:15:00,43.77,43.78,43.77,43.78,400.0,24.1364,24.1419,24.1364,24.1419,400.0
2012-02-17 14:20:00,43.8,43.8,43.76,43.77,1700.0,24.153,24.153,24.1309,24.1364,1700.0
2012-02-17 14:25:00,43.78,43.87,43.78,43.84,2100.0,24.1419,24.1916,24.1419,24.175,2100.0
2012-02-17 14:30:00,43.88,43.88,43.83,43.85,2100.0,24.1971,24.1971,24.1695,24.1805,2100.0
2012-02-17 14:35:00,43.83,43.83,43.78,43.81,1800.0,24.1695,24.1695,24.1419,24.1585,1800.0
2012-02-17 14:40:00,43.73,43.75,43.73,43.74,500.0,24.1144,24.1254,24.1144,24.1199,500.0
2012-02-17 14:45:00,43.67,43.71,43.67,43.71,1200.0,24.0813,24.1033,24.0813,24.1033,1200.0
2012-02-17 14:50:00,43.75,43.75,43.75,43.75,400.0,24.1254,24.1254,24.1254,24.1254,400.0
2012-02-17 14:55:00,43.77,43.77,43.62,43.65,4200.0,24.1364,24.1364,24.0537,24.0702,4200.0
2012-02-17 15:00:00,43.59,43.62,43.59,43.62,200.0,24.0372,24.0537,24.0372,24.0537,200.0
2012-02-17 15:05:00,43.58,43.6,43.57,43.6,300.0,24.0316,24.0427,24.0261,24.0427,300.0
2012-02-17 15:10:00,43.52,43.52,43.49,43.49,700.0,23.9986,23.9986,23.982,23.982,700.0
2012-02-17 15:15:00,43.49,43.5,43.49,43.5,700.0,23.982,23.9875,23.982,23.9875,700.0
2012-02-17 15:20:00,43.51,43.57,43.49,43.53,900.0,23.993,24.0261,23.982,24.0041,900.0
2012-02-17 15:25:00,43.52,43.56,43.52,43.54,1200.0,23.9986,24.0206,23.9986,24.0096,1200.0
2012-02-17 15:30:00,43.53,43.54,43.5,43.53,600.0,24.0041,24.0096,23.9875,24.0041,600.0
2012-02-17 15:35:00,43.56,43.56,43.54,43.54,800.0,24.0206,24.0206,24.0096,24.0096,800.0
2012-02-17 15:40:00,43.54,43.57,43.51,43.54,2300.0,24.0096,24.0261,23.993,24.0096,2300.0
2012-02-17 15:45:00,43.51,43.54,43.51,43.54,2800.0,23.993,24.0096,23.993,24.0096,2800.0
2012-02-17 15:50:00,43.54,43.54,43.5,43.54,3900.0,24.0096,24.0096,23.9875,24.0096,3900.0
2012-02-17 15:55:00,43.52,43.52,43.5,43.52,2900.0,23.9986,23.9986,23.9875,23.9986,2900.0
2012-02-21 09:30:00,43.62,43.99,43.62,43.9,1600.0,24.0537,24.2577,24.0537,24.2081,1600.0
2012-02-21 09:35:00,43.9,43.99,43.9,43.98,3200.0,24.2081,24.2577,24.2081,24.2522,3200.0
2012-02-21 09:40:00,43.98,43.98,43.8,43.8,1300.0,24.2522,24.2522,24.153,24.153,1300.0
2012-02-21 09:45:00,43.69,43.7,43.69,43.7,200.0,24.0923,24.0978,24.0923,24.0978,200.0
2012-02-21 09:50:00,43.69,43.83,43.66,43.69,2200.0,24.0923,24.1695,24.0758,24.0923,2200.0
2012-02-21 09:55:00,43.63,43.63,43.53,43.54,1100.0,24.0592,24.0592,24.0041,24.0096,1100.0
2012-02-21 10:00:00,43.49,43.52,43.49,43.52,200.0,23.982,23.9986,23.982,23.9986,200.0
2012-02-21 10:05:00,43.52,43.52,43.52,43.52,0.0,23.9986,23.9986,23.9986,23.9986,0.0
2012-02-21 10:10:00,43.44,43.5,43.44,43.45,1100.0,23.9544,23.9875,23.9544,23.96,1100.0
2012-02-21 10:15:00,43.45,43.45,43.45,43.45,0.0,23.96,23.96,23.96,23.96,0.0
2012-02-21 10:20:00,43.43,43.43,43.43,43.43,100.0,23.9489,23.9489,23.9489,23.9489,100.0
2012-02-21 10:25:00,43.45,43.5,43.41,43.5,800.0,23.96,23.9875,23.9379,23.9875,800.0
2012-02-21 10:30:00,43.56,43.6,43.55,43.56,700.0,24.0206,24.0427,24.0151,24.0206,700.0
2012-02-21 10:35:00,43.54,43.63,43.54,43.56,900.0,24.0096,24.0592,24.0096,24.0206,900.0
2012-02-21 10:40:00,43.61,43.69,43.61,43.69,700.0,24.0482,24.0923,24.0482,24.0923,700.0
2012-02-21 10:45:00,43.7,43.8,43.68,43.72,3700.0,24.0978,24.153,24.0868,24.1088,3700.0
2012-02-21 10:50:00,43.74,43.74,43.74,43.74,100.0,24.1199,24.1199,24.1199,24.1199,100.0
2012-02-21 10:55:00,43.74,43.8,43.74,43.8,600.0,24.1199,24.153,24.1199,24.153,600.0
2012-02-21 11:00:00,43.86,43.86,43.8,43.8,1000.0,24.186,24.186,24.153,24.153,1000.0
2012-02-21 11:05:00,43.8,43.8,43.8,43.8,0.0,24.153,24.153,24.153,24.153,0.0
2012-02-21 11:10:00,43.87,43.87,43.87,43.87,100.0,24.1916,24.1916,24.1916,24.1916,100.0
2012-02-21 11:15:00,43.83,43.84,43.83,43.84,12700.0,24.1695,24.175,24.1695,24.175,12700.0
2012-02-21 11:20:00,43.84,43.84,43.84,43.84,0.0,24.175,24.175,24.175,24.175,0.0
2012-02-21 11:25:00,43.84,43.84,43.81,43.81,300.0,24.175,24.175,24.1585,24.1585,300.0
2012-02-21 11:30:00,43.8,43.8,43.8,43.8,100.0,24.153,24.153,24.153,24.153,100.0
2012-02-21 11:35:00,43.81,43.83,43.8,43.81,500.0,24.1585,24.1695,24.153,24.1585,500.0
2012-02-21 11:40:00,43.84,43.84,43.84,43.84,200.0,24.175,24.175,24.175,24.175,200.0
2012-02-21 11:45:00,43.81,43.81,43.81,43.81,100.0,24.1585,24.1585,24.1585,24.1585,100.0
2012-02-21 11:50:00,43.81,43.81,43.77,43.81,1600.0,24.1585,24.1585,24.1364,24.1585,1600.0
2012-02-21 11:55:00,43.81,43.81,43.81,43.81,0.0,24.1585,24.1585,24.1585,24.1585,0.0
2012-02-21 12:00:00,43.82,43.88,43.82,43.88,1000.0,24.164,24.1971,24.164,24.1971,1000.0
2012-02-21 12:05:00,43.87,43.92,43.86,43.92,400.0,24.1916,24.2191,24.186,24.2191,400.0
2012-02-21 12:10:00,43.91,43.91,43.85,43.85,700.0,24.2136,24.2136,24.1805,24.1805,700.0
2012-02-21 12:15:00,43.85,43.85,43.85,43.85,0.0,24.1805,24.1805,24.1805,24.1805,0.0
2012-02-21 12:20:00,43.85,43.85,43.85,43.85,400.0,24.1805,24.1805,24.1805,24.1805,400.0
2012-02-21 12:25:00,43.89,43.89,43.87,43.87,400.0,24.2026,24.2026,24.1916,24.1916,400.0
2012-02-21 12:30:00,43.89,43.9,43.89,43.9,200.0,24.2026,24.2081,24.2026,24.2081,200.0
2012-02-21 12:35:00,43.92,43.98,43.92,43.92,1800.0,24.2191,24.2522,24.2191,24.2191,1800.0
2012-02-21 12:40:00,43.93,43.93,43.93,43.93,200.0,24.2246,24.2246,24.2246,24.2246,200.0
2012-02-21 12:45:00,43.95,43.95,43.95,43.95,100.0,24.2357,24.2357,24.2357,24.2357,100.0
2012-02-21 12:50:00,43.95,43.95,43.95,43.95,0.0,24.2357,24.2357,24.2357,24.2357,0.0
2012-02-21 12:55:00,43.97,43.97,43.92,43.97,1000.0,24.2467,24.2467,24.2191,24.2467,1000.0
2012-02-21 13:00:00,43.97,43.97,43.97,43.97,0.0,24.2467,24.2467,24.2467,24.2467,0.0
2012-02-21 13:05:00,43.97,43.98,43.96,43.98,1000.0,24.2467,24.2522,24.2412,24.2522,1000.0
2012-02-21 13:10:00,43.98,43.98,43.97,43.97,300.0,24.2522,24.2522,24.2467,24.2467,300.0
2012-02-21 13:15:00,43.97,43.99,43.96,43.99,600.0,24.2467,24.2577,24.2412,24.2577,600.0
2012-02-21 13:20:00,43.99,43.99,43.99,43.99,0.0,24.2577,24.2577,24.2577,24.2577,0.0
2012-02-21 13:25:00,43.99,43.99,43.99,43.99,300.0,24.2577,24.2577,24.2577,24.2577,300.0
2012-02-21 13:30:00,43.99,43.99,43.99,43.99,100.0,24.2577,24.2577,24.2577,24.2577,100.0
2012-02-21 13:35:00,44.0,44.16,43.99,44.06,2300.0,24.2632,24.3515,24.2577,24.2963,2300.0
2012-02-21 13:40:00,44.11,44.11,44.11,44.11,100.0,24.3239,24.3239,24.3239,24.3239,100.0
2012-02-21 13:45:00,44.06,44.08,44.04,44.04,800.0,24.2963,24.3074,24.2853,24.2853,800.0
2012-02-21 13:50:00,44.04,44.07,44.02,44.02,900.0,24.2853,24.3018,24.2743,24.2743,900.0
2012-02-21 13:55:00,44.0,44.0,44.0,44.0,700.0,24.2632,24.2632,24.2632,24.2632,700.0
2012-02-21 14:00:00,43.95,43.96,43.9,43.91,1400.0,24.2357,24.2412,24.2081,24.2136,1400.0
2012-02-21 14:05:00,43.92,43.92,43.92,43.92,100.0,24.2191,24.2191,24.2191,24.2191,100.0
2012-02-21 14:10:00,43.87,43.87,43.77,43.8,5000.0,24.1916,24.1916,24.1364,24.153,5000.0
2012-02-21 14:15:00,43.8,43.8,43.75,43.75,2200.0,24.153,24.153,24.1254,24.1254,2200.0
2012-02-21 14:20:00,43.72,43.75,43.63,43.63,4300.0,24.1088,24.1254,24.0592,24.0592,4300.0
2012-02-21 14:25:00,43.67,43.68,43.61,43.61,1600.0,24.0813,24.0868,24.0482,24.0482,1600.0
2012-02-21 14:30:00,43.61,43.64,43.55,43.56,2200.0,24.0482,24.0647,24.0151,24.0206,2200.0
2012-02-21 14:35:00,43.59,43.69,43.56,43.61,3000.0,24.0372,24.0923,24.0206,24.0482,3000.0
2012-02-21 14:40:00,43.68,43.73,43.65,43.71,2400.0,24.0868,24.1144,24.0702,24.1033,2400.0
2012-02-21 14:45:00,43.73,43.79,43.71,43.79,2400.0,24.1144,24.1474,24.1033,24.1474,2400.0
2012-02-21 14:50:00,43.79,43.79,43.68,43.68,1300.0,24.1474,24.1474,24.0868,24.0868,1300.0
2012-02-21 14:55:00,43.67,43.67,43.67,43.67,100.0,24.0813,24.0813,24.0813,24.0813,100.0
2012-02-21 15:00:00,43.66,43.66,43.66,43.66,100.0,24.0758,24.0758,24.0758,24.0758,100.0
2012-02-21 15:05:00,43.7,43.7,43.67,43.67,800.0,24.0978,24.0978,24.0813,24.0813,800.0
2012-02-21 15:10:00,43.7,43.7,43.64,43.64,700.0,24.0978,24.0978,24.0647,24.0647,700.0
2012-02-21 15:15:00,43.64,43.64,43.64,43.64,0.0,24.0647,24.0647,24.0647,24.0647,0.0
2012-02-21 15:20:00,43.62,43.65,43.61,43.64,1500.0,24.0537,24.0702,24.0482,24.0647,1500.0
2012-02-21 15:25:00,43.64,43.64,43.59,43.63,2900.0,24.0647,24.0647,24.0372,24.0592,2900.0
2012-02-21 15:30:00,43.67,43.69,43.65,43.68,1800.0,24.0813,24.0923,24.0702,24.0868,1800.0
2012-02-21 15:35:00,43.65,43.67,43.62,43.66,1100.0,24.0702,24.0813,24.0537,24.0758,1100.0
2012-02-21 15:40:00,43.68,43.76,43.67,43.73,1800.0,24.0868,24.1309,24.0813,24.1144,1800.0
2012-02-21 15:45:00,43.78,43.93,43.78,43.92,3900.0,24.1419,24.2246,24.1419,24.2191,3900.0
2012-02-21 15:50:00,43.96,44.07,43.95,44.07,8100.0,24.2412,24.3018,24.2357,24.3018,8100.0
2012-02-21 15:55:00,44.06,44.06,43.91,43.92,7000.0,24.2963,24.2963,24.2136,24.2191,7000.0
2012-02-22 09:30:00,43.81,43.81,43.17,43.17,400.0,24.1585,24.1585,23.8056,23.8056,400.0
2012-02-22 09:35:00,43.7,43.73,43.7,43.73,400.0,24.0978,24.1144,24.0978,24.1144,400.0
2012-02-22 09:40:00,43.78,43.78,43.78,43.78,100.0,24.1419,24.1419,24.1419,24.1419,100.0
2012-02-22 09:45:00,43.78,43.78,43.78,43.78,0.0,24.1419,24.1419,24.1419,24.1419,0.0
2012-02-22 09:50:00,43.78,43.78,43.78,43.78,0.0,24.1419,24.1419,24.1419,24.1419,0.0
2012-02-22 09:55:00,43.76,43.76,43.69,43.69,1700.0,24.1309,24.1309,24.0923,24.0923,1700.0
2012-02-22 10:00:00,43.68,43.69,43.56,43.61,6400.0,24.0868,24.0923,24.0206,24.0482,6400.0
2012-02-22 10:05:00,43.67,43.69,43.67,43.69,600.0,24.0813,24.0923,24.0813,24.0923,600.0
2012-02-22 10:10:00,43.8,43.82,43.8,43.8,700.0,24.153,24.164,24.153,24.153,700.0
2012-02-22 10:15:00,43.8,43.8,43.8,43.8,0.0,24.153,24.153,24.153,24.153,0.0
2012-02-22 10:20:00,43.8,43.8,43.8,43.8,0.0,24.153,24.153,24.153,24.153,0.0
2012-02-22 10:25:00,43.84,43.85,43.84,43.84,1100.0,24.175,24.1805,24.175,24.175,1100.0
2012-02-22 10:30:00,43.82,43.82,43.73,43.73,400.0,24.164,24.164,24.1144,24.1144,400.0
2012-02-22 10:35:00,43.81,43.81,43.72,43.72,1000.0,24.1585,24.1585,24.1088,24.1088,1000.0
2012-02-22 10:40:00,43.7,43.77,43.7,43.71,300.0,24.0978,24.1364,24.0978,24.1033,300.0
2012-02-22 10:45:00,43.71,43.71,43.71,43.71,100.0,24.1033,24.1033,24.1033,24.1033,100.0
2012-02-22 10:50:00,43.71,43.71,43.71,43.71,0.0,24.1033,24.1033,24.1033,24.1033,0.0
2012-02-22 10:55:00,43.73,43.75,43.73,43.75,300.0,24.1144,24.1254,24.1144,24.1254,300.0
2012-02-22 11:00:00,43.75,43.77,43.75,43.77,1000.0,24.1254,24.1364,24.1254,24.1364,1000.0
2012-02-22 11:05:00,43.82,43.87,43.82,43.87,900.0,24.164,24.1916,24.164,24.1916,900.0
2012-02-22 11:10:00,43.88,43.89,43.88,43.89,500.0,24.1971,24.2026,24.1971,24.2026,500.0
2012-02-22 11:15:00,43.89,43.89,43.88,43.88,200.0,24.2026,24.2026,24.1971,24.1971,200.0
2012-02-22 11:20:00,43.88,43.88,43.77,43.77,7500.0,24.1971,24.1971,24.1364,24.1364,7500.0
2012-02-22 11:25:00,43.77,43.77,43.77,43.77,200.0,24.1364,24.1364,24.1364,24.1364,200.0
2012-02-22 11:30:00,43.76,43.76,43.73,43.74,2200.0,24.1309,24.1309,24.1144,24.1199,2200.0
2012-02-22 11:35:00,43.74,43.74,43.74,43.74,100.0,24.1199,24.1199,24.1199,24.1199,100.0
2012-02-22 11:40:00,43.75,43.75,43.65,43.65,1800.0,24.1254,24.1254,24.0702,24.0702,1800.0
2012-02-22 11:45:00,43.7,43.7,43.7,43.7,500.0,24.0978,24.0978,24.0978,24.0978,500.0
2012-02-22 11:50:00,43.7,43.7,43.7,43.7,400.0,24.0978,24.0978,24.0978,24.0978,400.0
2012-02-22 11:55:00,43.7,43.7,43.7,43.7,0.0,24.0978,24.0978,24.0978,24.0978,0.0
2012-02-22 12:00:00,43.71,43.74,43.68,43.74,400.0,24.1033,24.1199,24.0868,24.1199,400.0
2012-02-22 12:05:00,43.68,43.72,43.68,43.72,1400.0,24.0868,24.1088,24.0868,24.1088,1400.0
2012-02-22 12:10:00,43.75,43.75,43.75,43.75,300.0,24.1254,24.1254,24.1254,24.1254,300.0
2012-02-22 12:15:00,43.75,43.75,43.75,43.75,500.0,24.1254,24.1254,24.1254,24.1254,500.0
2012-02-22 12:20:00,43.72,43.75,43.7,43.74,5900.0,24.1088,24.1254,24.0978,24.1199,5900.0
2012-02-22 12:25:00,43.73,43.78,43.73,43.77,1400.0,24.1144,24.1419,24.1144,24.1364,1400.0
2012-02-22 12:30:00,43.78,43.81,43.76,43.81,1600.0,24.1419,24.1585,24.1309,24.1585,1600.0
2012-02-22 12:35:00,43.81,43.81,43.81,43.81,0.0,24.1585,24.1585,24.1585,24.1585,0.0
2012-02-22 12:40:00,43.81,43.81,43.81,43.81,0.0,24.1585,24.1585,24.1585,24.1585,0.0
2012-02-22 12:45:00,43.81,43.81,43.81,43.81,0.0,24.1585,24.1585,24.1585,24.1585,0.0
2012-02-22 12:50:00,43.79,43.79,43.77,43.77,900.0,24.1474,24.1474,24.1364,24.1364,900.0
2012-02-22 12:55:00,43.76,43.77,43.76,43.77,1000.0,24.1309,24.1364,24.1309,24.1364,1000.0
2012-02-22 13:00:00,43.77,43.77,43.77,43.77,0.0,24.1364,24.1364,24.1364,24.1364,0.0
2012-02-22 13:05:00,43.79,43.79,43.79,43.79,100.0,24.1474,24.1474,24.1474,24.1474,100.0
2012-02-22 13:10:00,43.82,43.88,43.82,43.88,800.0,24.164,24.1971,24.164,24.1971,800.0
2012-02-22 13:15:00,43.83,43.83,43.75,43.76,3300.0,24.1695,24.1695,24.1254,24.1309,3300.0
2012-02-22 13:20:00,43.74,43.78,43.74,43.76,1100.0,24.1199,24.1419,24.1199,24.1309,1100.0
2012-02-22 13:25:00,43.76,43.82,43.76,43.82,1400.0,24.1309,24.164,24.1309,24.164,1400.0
2012-02-22 13:30:00,43.82,43.82,43.82,43.82,0.0,24.164,24.164,24.164,24.164,0.0
2012-02-22 13:35:00,43.77,43.81,43.77,43.81,300.0,24.1364,24.1585,24.1364,24.1585,300.0
2012-02-22 13:40:00,43.78,43.82,43.75,43.76,1500.0,24.1419,24.164,24.1254,24.1309,1500.0
2012-02-22 13:45:00,43.75,43.75,43.75,43.75,300.0,24.1254,24.1254,24.1254,24.1254,300.0
2012-02-22 13:50:00,43.74,43.77,43.74,43.77,200.0,24.1199,24.1364,24.1199,24.1364,200.0
2012-02-22 13:55:00,43.77,43.77,43.77,43.77,500.0,24.1364,24.1364,24.1364,24.1364,500.0
2012-02-22 14:00:00,43.77,43.77,43.77,43.77,0.0,24.1364,24.1364,24.1364,24.1364,0.0
2012-02-22 14:05:00,43.79,43.82,43.77,43.82,600.0,24.1474,24.164,24.1364,24.164,600.0
2012-02-22 14:10:00,43.82,43.82,43.82,43.82,0.0,24.164,24.164,24.164,24.164,0.0
2012-02-22 14:15:00,43.78,43.89,43.78,43.83,3700.0,24.1419,24.2026,24.1419,24.1695,3700.0
2012-02-22 14:20:00,43.83,43.87,43.83,43.87,200.0,24.1695,24.1916,24.1695,24.1916,200.0
2012-02-22 14:25:00,43.87,43.87,43.87,43.87,0.0,24.1916,24.1916,24.1916,24.1916,0.0
2012-02-22 14:30:00,43.83,43.83,43.83,43.83,100.0,24.1695,24.1695,24.1695,24.1695,100.0
2012-02-22 14:35:00,43.86,43.87,43.84,43.84,400.0,24.186,24.1916,24.175,24.175,400.0
2012-02-22 14:40:00,43.83,43.89,43.83,43.89,4000.0,24.1695,24.2026,24.1695,24.2026,4000.0
2012-02-22 14:45:00,43.89,43.89,43.89,43.89,200.0,24.2026,24.2026,24.2026,24.2026,200.0
2012-02-22 14:50:00,43.89,43.92,43.88,43.89,1300.0,24.2026,24.2191,24.1971,24.2026,1300.0
2012-02-22 14:55:00,43.89,43.97,43.86,43.86,2000.0,24.2026,24.2467,24.186,24.186,2000.0
2012-02-22 15:00:00,43.86,43.88,43.85,43.88,900.0,24.186,24.1971,24.1805,24.1971,900.0
2012-02-22 15:05:00,43.89,43.89,43.86,43.86,600.0,24.2026,24.2026,24.186,24.186,600.0
2012-02-22 15:10:00,43.86,43.89,43.85,43.89,800.0,24.186,24.2026,24.1805,24.2026,800.0
2012-02-22 15:15:00,43.86,43.88,43.83,43.85,2900.0,24.186,24.1971,24.1695,24.1805,2900.0
2012-02-22 15:20:00,43.85,43.97,43.83,43.96,4400.0,24.1805,24.2467,24.1695,24.2412,4400.0
2012-02-22 15:25:00,43.93,44.01,43.89,43.9,4100.0,24.2246,24.2688,24.2026,24.2081,4100.0
2012-02-22 15:30:00,43.91,43.92,43.89,43.9,4600.0,24.2136,24.2191,24.2026,24.2081,4600.0
2012-02-22 15:35:00,43.93,43.99,43.9,43.99,3000.0,24.2246,24.2577,24.2081,24.2577,3000.0
2012-02-22 15:40:00,43.97,44.06,43.86,44.05,11000.0,24.2467,24.2963,24.186,24.2908,11000.0
2012-02-22 15:45:00,44.04,44.05,43.9,43.93,8400.0,24.2853,24.2908,24.2081,24.2246,8400.0
2012-02-22 15:50:00,43.93,44.02,43.92,44.02,4000.0,24.2246,24.2743,24.2191,24.2743,4000.0
2012-02-22 15:55:00,44.01,44.02,43.99,43.99,3500.0,24.2688,24.2743,24.2577,24.2577,3500.0
2012-02-23 09:30:00,44.3,45.76,44.3,44.9,4400.0,24.4287,25.2338,24.4287,24.7595,4400.0
2012-02-23 09:35:00,44.86,44.98,44.84,44.98,2100.0,24.7375,24.8037,24.7265,24.8037,2100.0
2012-02-23 09:40:00,44.97,45.2,44.75,44.99,8100.0,24.7981,24.925,24.6768,24.8092,8100.0
2012-02-23 09:45:00,44.83,44.95,44.83,44.95,400.0,24.7209,24.7871,24.7209,24.7871,400.0
2012-02-23 09:50:00,44.91,44.98,44.89,44.9,1700.0,24.7651,24.8037,24.754,24.7595,1700.0
2012-02-23 09:55:00,44.95,45.17,44.84,44.85,20800.0,24.7871,24.9084,24.7265,24.732,20800.0
2012-02-23 10:00:00,44.65,44.8,44.64,44.76,1600.0,24.6217,24.7044,24.6162,24.6823,1600.0
2012-02-23 10:05:00,44.53,44.77,44.53,44.77,300.0,24.5555,24.6879,24.5555,24.6879,300.0
2012-02-23 10:10:00,44.87,44.87,44.49,44.49,800.0,24.743,24.743,24.5335,24.5335,800.0
2012-02-23 10:15:00,44.74,44.81,44.61,44.67,20600.0,24.6713,24.7099,24.5996,24.6327,20600.0
2012-02-23 10:20:00,44.77,44.8,44.77,44.77,1200.0,24.6879,24.7044,24.6879,24.6879,1200.0
2012-02-23 10:25:00,44.8,44.8,44.61,44.61,1400.0,24.7044,24.7044,24.5996,24.5996,1400.0
2012-02-23 10:30:00,44.72,44.72,44.7,44.7,1200.0,24.6603,24.6603,24.6493,24.6493,1200.0
2012-02-23 10:35:00,44.71,44.74,44.62,44.74,1400.0,24.6548,24.6713,24.6051,24.6713,1400.0
2012-02-23 10:40:00,44.74,44.85,44.73,44.85,2700.0,24.6713,24.732,24.6658,24.732,2700.0
2012-02-23 10:45:00,44.85,44.86,44.83,44.85,1000.0,24.732,24.7375,24.7209,24.732,1000.0
2012-02-23 10:50:00,44.87,44.95,44.86,44.95,4400.0,24.743,24.7871,24.7375,24.7871,4400.0
2012-02-23 10:55:00,44.95,44.95,44.93,44.94,5200.0,24.7871,24.7871,24.7761,24.7816,5200.0
2012-02-23 11:00:00,44.95,44.95,44.89,44.89,1700.0,24.7871,24.7871,24.754,24.754,1700.0
2012-02-23 11:05:00,44.76,44.76,44.76,44.76,100.0,24.6823,24.6823,24.6823,24.6823,100.0
2012-02-23 11:10:00,44.81,44.95,44.81,44.93,2500.0,24.7099,24.7871,24.7099,24.7761,2500.0
2012-02-23 11:15:00,44.93,44.93,44.83,44.91,3700.0,24.7761,24.7761,24.7209,24.7651,3700.0
2012-02-23 11:20:00,44.9,44.9,44.9,44.9,1800.0,24.7595,24.7595,24.7595,24.7595,1800.0
2012-02-23 11:25:00,44.9,44.9,44.86,44.88,1300.0,24.7595,24.7595,24.7375,24.7485,1300.0
2012-02-23 11:30:00,44.87,44.89,44.84,44.84,1500.0,24.743,24.754,24.7265,24.7265,1500.0
2012-02-23 11:35:00,44.84,44.9,44.84,44.9,300.0,24.7265,24.7595,24.7265,24.7595,300.0
2012-02-23 11:40:00,44.9,44.9,44.87,44.89,3300.0,24.7595,24.7595,24.743,24.754,3300.0
2012-02-23 11:45:00,44.86,44.86,44.8,44.8,1200.0,24.7375,24.7375,24.7044,24.7044,1200.0
2012-02-23 11:50:00,44.79,44.86,44.76,44.76,800.0,24.6989,24.7375,24.6823,24.6823,800.0
2012-02-23 11:55:00,44.76,44.76,44.76,44.76,0.0,24.6823,24.6823,24.6823,24.6823,0.0
2012-02-23 12:00:00,44.84,44.84,44.82,44.82,700.0,24.7265,24.7265,24.7154,24.7154,700.0
2012-02-23 12:05:00,44.79,44.79,44.68,44.68,600.0,24.6989,24.6989,24.6382,24.6382,600.0
2012-02-23 12:10:00,44.69,44.73,44.65,44.73,1300.0,24.6437,24.6658,24.6217,24.6658,1300.0
2012-02-23 12:15:00,44.74,44.77,44.73,44.74,1500.0,24.6713,24.6879,24.6658,24.6713,1500.0
2012-02-23 12:20:00,44.83,44.9,44.83,44.89,2200.0,24.7209,24.7595,24.7209,24.754,2200.0
2012-02-23 12:25:00,44.89,44.9,44.88,44.9,2100.0,24.754,24.7595,24.7485,24.7595,2100.0
2012-02-23 12:30:00,44.9,44.9,44.87,44.89,3000.0,24.7595,24.7595,24.743,24.754,3000.0
2012-02-23 12:35:00,44.9,44.9,44.89,44.89,2400.0,24.7595,24.7595,24.754,24.754,2400.0
2012-02-23 12:40:00,44.89,44.9,44.87,44.9,1400.0,24.754,24.7595,24.743,24.7595,1400.0
2012-02-23 12:45:00,44.9,44.9,44.84,44.9,2600.0,24.7595,24.7595,24.7265,24.7595,2600.0
2012-02-23 12:50:00,44.9,44.9,44.89,44.9,800.0,24.7595,24.7595,24.754,24.7595,800.0
2012-02-23 12:55:00,44.89,44.9,44.89,44.89,500.0,24.754,24.7595,24.754,24.754,500.0
2012-02-23 13:00:00,44.9,44.9,44.82,44.87,2100.0,24.7595,24.7595,24.7154,24.743,2100.0
2012-02-23 13:05:00,44.84,44.84,44.84,44.84,100.0,24.7265,24.7265,24.7265,24.7265,100.0
2012-02-23 13:10:00,44.85,44.86,44.8,44.82,4300.0,24.732,24.7375,24.7044,24.7154,4300.0
2012-02-23 13:15:00,44.81,44.81,44.81,44.81,100.0,24.7099,24.7099,24.7099,24.7099,100.0
2012-02-23 13:20:00,44.86,44.87,44.86,44.87,200.0,24.7375,24.743,24.7375,24.743,200.0
2012-02-23 13:25:00,44.88,44.88,44.84,44.84,2200.0,24.7485,24.7485,24.7265,24.7265,2200.0
2012-02-23 13:30:00,44.74,44.74,44.47,44.47,600.0,24.6713,24.6713,24.5224,24.5224,600.0
2012-02-23 13:35:00,44.65,44.71,44.65,44.7,800.0,24.6217,24.6548,24.6217,24.6493,800.0
2012-02-23 13:40:00,44.72,44.72,44.72,44.72,100.0,24.6603,24.6603,24.6603,24.6603,100.0
2012-02-23 13:45:00,44.73,44.77,44.73,44.75,800.0,24.6658,24.6879,24.6658,24.6768,800.0
2012-02-23 13:50:00,44.77,44.81,44.77,44.81,1100.0,24.6879,24.7099,24.6879,24.7099,1100.0
2012-02-23 13:55:00,44.83,44.94,44.83,44.94,900.0,24.7209,24.7816,24.7209,24.7816,900.0
2012-02-23 14:00:00,44.94,44.95,44.9,44.95,2900.0,24.7816,24.7871,24.7595,24.7871,2900.0
2012-02-23 14:05:00,44.95,44.95,44.95,44.95,3200.0,24.7871,24.7871,24.7871,24.7871,3200.0
2012-02-23 14:10:00,44.95,45.03,44.95,45.0,1100.0,24.7871,24.8312,24.7871,24.8147,1100.0
2012-02-23 14:15:00,44.98,45.0,44.92,44.92,4000.0,24.8037,24.8147,24.7706,24.7706,4000.0
2012-02-23 14:20:00,44.87,44.88,44.8,44.87,7100.0,24.743,24.7485,24.7044,24.743,7100.0
2012-02-23 14:25:00,44.84,44.9,44.81,44.84,2100.0,24.7265,24.7595,24.7099,24.7265,2100.0
2012-02-23 14:30:00,44.84,44.9,44.84,44.9,200.0,24.7265,24.7595,24.7265,24.7595,200.0
2012-02-23 14:35:00,44.91,44.95,44.9,44.91,1900.0,24.7651,24.7871,24.7595,24.7651,1900.0
2012-02-23 14:40:00,44.95,44.95,44.95,44.95,400.0,24.7871,24.7871,24.7871,24.7871,400.0
2012-02-23 14:45:00,44.94,44.95,44.93,44.93,600.0,24.7816,24.7871,24.7761,24.7761,600.0
2012-02-23 14:50:00,44.93,44.93,44.84,44.84,8100.0,24.7761,24.7761,24.7265,24.7265,8100.0
2012-02-23 14:55:00,44.87,44.91,44.87,44.91,200.0,24.743,24.7651,24.743,24.7651,200.0
2012-02-23 15:00:00,44.91,44.91,44.85,44.87,2700.0,24.7651,24.7651,24.732,24.743,2700.0
2012-02-23 15:05:00,44.91,44.95,44.91,44.95,1200.0,24.7651,24.7871,24.7651,24.7871,1200.0
2012-02-23 15:10:00,44.94,44.95,44.91,44.91,2100.0,24.7816,24.7871,24.7651,24.7651,2100.0
2012-02-23 15:15:00,44.91,44.95,44.91,44.94,3800.0,24.7651,24.7871,24.7651,24.7816,3800.0
2012-02-23 15:20:00,44.94,44.94,44.84,44.85,2200.0,24.7816,24.7816,24.7265,24.732,2200.0
2012-02-23 15:25:00,44.86,44.88,44.84,44.87,1900.0,24.7375,24.7485,24.7265,24.743,1900.0
2012-02-23 15:30:00,44.87,44.91,44.87,44.87,3100.0,24.743,24.7651,24.743,24.743,3100.0
2012-02-23 15:35:00,44.87,44.87,44.79,44.82,5500.0,24.743,24.743,24.6989,24.7154,5500.0
2012-02-23 15:40:00,44.84,44.9,44.83,44.85,3800.0,24.7265,24.7595,24.7209,24.732,3800.0
2012-02-23 15:45:00,44.88,44.94,44.81,44.82,6100.0,24.7485,24.7816,24.7099,24.7154,6100.0
2012-02-23 15:50:00,44.82,44.88,44.81,44.85,4300.0,24.7154,24.7485,24.7099,24.732,4300.0
2012-02-23 15:55:00,44.85,44.9,44.83,44.84,6300.0,24.732,24.7595,24.7209,24.7265,6300.0
2012-02-24 09:30:00,44.95,44.95,44.86,44.89,2800.0,24.7871,24.7871,24.7375,24.754,2800.0
2012-02-24 09:35:00,44.89,44.89,44.85,44.85,700.0,24.754,24.754,24.732,24.732,700.0
2012-02-24 09:40:00,44.9,44.95,44.9,44.94,2000.0,24.7595,24.7871,24.7595,24.7816,2000.0
2012-02-24 09:45:00,44.95,44.95,44.94,44.95,1700.0,24.7871,24.7871,24.7816,24.7871,1700.0
2012-02-24 09:50:00,44.99,45.25,44.99,45.19,2000.0,24.8092,24.9525,24.8092,24.9195,2000.0
2012-02-24 09:55:00,45.2,45.21,45.19,45.21,1100.0,24.925,24.9305,24.9195,24.9305,1100.0
2012-02-24 10:00:00,45.19,45.19,45.09,45.14,4200.0,24.9195,24.9195,24.8643,24.8919,4200.0
2012-02-24 10:05:00,45.19,45.41,45.16,45.4,6200.0,24.9195,25.0408,24.9029,25.0353,6200.0
2012-02-24 10:10:00,45.4,45.41,45.39,45.4,1100.0,25.0353,25.0408,25.0297,25.0353,1100.0
2012-02-24 10:15:00,45.35,45.55,45.35,45.51,4200.0,25.0077,25.118,25.0077,25.0959,4200.0
2012-02-24 10:20:00,45.45,45.5,45.29,45.29,9800.0,25.0628,25.0904,24.9746,24.9746,9800.0
2012-02-24 10:25:00,45.29,45.29,45.29,45.29,0.0,24.9746,24.9746,24.9746,24.9746,0.0
2012-02-24 10:30:00,45.32,45.36,45.26,45.36,1300.0,24.9911,25.0132,24.9581,25.0132,1300.0
2012-02-24 10:35:00,45.36,45.39,45.32,45.32,900.0,25.0132,25.0297,24.9911,24.9911,900.0
2012-02-24 10:40:00,45.27,45.27,45.27,45.27,300.0,24.9636,24.9636,24.9636,24.9636,300.0
2012-02-24 10:45:00,45.29,45.29,45.26,45.26,900.0,24.9746,24.9746,24.9581,24.9581,900.0
2012-02-24 10:50:00,45.25,45.28,45.22,45.22,700.0,24.9525,24.9691,24.936,24.936,700.0
2012-02-24 10:55:00,45.22,45.22,45.22,45.22,0.0,24.936,24.936,24.936,24.936,0.0
2012-02-24 11:00:00,45.2,45.28,45.14,45.16,3600.0,24.925,24.9691,24.8919,24.9029,3600.0
2012-02-24 11:05:00,45.16,45.16,45.16,45.16,0.0,24.9029,24.9029,24.9029,24.9029,0.0
2012-02-24 11:10:00,45.16,45.16,45.16,45.16,0.0,24.9029,24.9029,24.9029,24.9029,0.0
2012-02-24 11:15:00,45.21,45.25,45.13,45.14,9100.0,24.9305,24.9525,24.8864,24.8919,9100.0
2012-02-24 11:20:00,45.18,45.18,45.16,45.17,500.0,24.9139,24.9139,24.9029,24.9084,500.0
2012-02-24 11:25:00,45.16,45.3,45.16,45.2,1600.0,24.9029,24.9801,24.9029,24.925,1600.0
2012-02-24 11:30:00,45.17,45.21,45.15,45.15,2600.0,24.9084,24.9305,24.8974,24.8974,2600.0
2012-02-24 11:35:00,45.15,45.15,45.09,45.09,1800.0,24.8974,24.8974,24.8643,24.8643,1800.0
2012-02-24 11:40:00,45.09,45.09,45.03,45.03,600.0,24.8643,24.8643,24.8312,24.8312,600.0
2012-02-24 11:45:00,45.04,45.04,45.04,45.04,100.0,24.8367,24.8367,24.8367,24.8367,100.0
2012-02-24 11:50:00,45.03,45.05,45.01,45.01,900.0,24.8312,24.8423,24.8202,24.8202,900.0
2012-02-24 11:55:00,45.01,45.04,45.0,45.03,2500.0,24.8202,24.8367,24.8147,24.8312,2500.0
2012-02-24 12:00:00,45.01,45.08,44.99,45.02,4200.0,24.8202,24.8588,24.8092,24.8257,4200.0
2012-02-24 12:05:00,45.07,45.07,44.97,45.05,5700.0,24.8533,24.8533,24.7981,24.8423,5700.0
2012-02-24 12:10:00,45.03,45.05,45.03,45.05,200.0,24.8312,24.8423,24.8312,24.8423,200.0
2012-02-24 12:15:00,45.05,45.12,45.04,45.12,2000.0,24.8423,24.8809,24.8367,24.8809,2000.0
2012-02-24 12:20:00,45.1,45.16,45.03,45.16,2400.0,24.8698,24.9029,24.8312,24.9029,2400.0
2012-02-24 12:25:00,45.15,45.16,45.15,45.16,800.0,24.8974,24.9029,24.8974,24.9029,800.0
2012-02-24 12:30:00,45.21,45.34,45.21,45.34,1500.0,24.9305,25.0022,24.9305,25.0022,1500.0
2012-02-24 12:35:00,45.3,45.3,45.3,45.3,500.0,24.9801,24.9801,24.9801,24.9801,500.0
2012-02-24 12:40:00,45.3,45.3,45.3,45.3,300.0,24.9801,24.9801,24.9801,24.9801,300.0
2012-02-24 12:45:00,45.35,45.47,45.35,45.47,800.0,25.0077,25.0739,25.0077,25.0739,800.0
2012-02-24 12:50:00,45.42,45.46,45.3,45.37,4800.0,25.0463,25.0683,24.9801,25.0187,4800.0
2012-02-24 12:55:00,45.37,45.37,45.35,45.36,1300.0,25.0187,25.0187,25.0077,25.0132,1300.0
2012-02-24 13:00:00,45.35,45.35,45.35,45.35,100.0,25.0077,25.0077,25.0077,25.0077,100.0
2012-02-24 13:05:00,45.37,45.37,45.36,45.37,500.0,25.0187,25.0187,25.0132,25.0187,500.0
2012-02-24 13:10:00,45.37,45.39,45.37,45.39,1100.0,25.0187,25.0297,25.0187,25.0297,1100.0
2012-02-24 13:15:00,45.38,45.39,45.38,45.39,300.0,25.0242,25.0297,25.0242,25.0297,300.0
2012-02-24 13:20:00,45.36,45.56,45.36,45.5,8600.0,25.0132,25.1235,25.0132,25.0904,8600.0
2012-02-24 13:25:00,45.49,45.5,45.46,45.46,1000.0,25.0849,25.0904,25.0683,25.0683,1000.0
2012-02-24 13:30:00,45.47,45.48,45.47,45.48,200.0,25.0739,25.0794,25.0739,25.0794,200.0
2012-02-24 13:35:00,45.47,45.49,45.47,45.49,1200.0,25.0739,25.0849,25.0739,25.0849,1200.0
2012-02-24 13:40:00,45.49,45.5,45.48,45.48,1400.0,25.0849,25.0904,25.0794,25.0794,1400.0
2012-02-24 13:45:00,45.46,45.53,45.46,45.53,1900.0,25.0683,25.1069,25.0683,25.1069,1900.0
2012-02-24 13:50:00,45.53,45.55,45.53,45.55,1400.0,25.1069,25.118,25.1069,25.118,1400.0
2012-02-24 13:55:00,45.55,45.78,45.55,45.66,3700.0,25.118,25.2448,25.118,25.1786,3700.0
2012-02-24 14:00:00,45.66,45.8,45.66,45.76,3400.0,25.1786,25.2558,25.1786,25.2338,3400.0
2012-02-24 14:05:00,45.72,46.01,45.72,45.97,9900.0,25.2117,25.3716,25.2117,25.3496,9900.0
2012-02-24 14:10:00,45.97,46.09,45.97,46.09,4100.0,25.3496,25.4158,25.3496,25.4158,4100.0
2012-02-24 14:15:00,46.13,46.17,46.03,46.05,1900.0,25.4378,25.4599,25.3827,25.3937,1900.0
2012-02-24 14:20:00,46.05,46.2,46.03,46.2,1600.0,25.3937,25.4764,25.3827,25.4764,1600.0
2012-02-24 14:25:00,46.14,46.19,46.08,46.08,3400.0,25.4433,25.4709,25.4102,25.4102,3400.0
2012-02-24 14:30:00,46.1,46.12,46.04,46.05,3700.0,25.4213,25.4323,25.3882,25.3937,3700.0
2012-02-24 14:35:00,46.03,46.12,46.03,46.12,600.0,25.3827,25.4323,25.3827,25.4323,600.0
2012-02-24 14:40:00,46.1,46.1,46.05,46.1,600.0,25.4213,25.4213,25.3937,25.4213,600.0
2012-02-24 14:45:00,46.1,46.1,46.02,46.04,1100.0,25.4213,25.4213,25.3772,25.3882,1100.0
2012-02-24 14:50:00,46.04,46.04,46.01,46.01,400.0,25.3882,25.3882,25.3716,25.3716,400.0
2012-02-24 14:55:00,46.05,46.05,46.0,46.0,2600.0,25.3937,25.3937,25.3661,25.3661,2600.0
2012-02-24 15:00:00,45.98,46.0,45.92,45.92,1300.0,25.3551,25.3661,25.322,25.322,1300.0
2012-02-24 15:05:00,45.91,45.91,45.91,45.91,400.0,25.3165,25.3165,25.3165,25.3165,400.0
2012-02-24 15:10:00,45.89,45.89,45.82,45.85,1800.0,25.3055,25.3055,25.2669,25.2834,1800.0
2012-02-24 15:15:00,45.89,45.99,45.89,45.97,2200.0,25.3055,25.3606,25.3055,25.3496,2200.0
2012-02-24 15:20:00,45.98,45.98,45.95,45.95,700.0,25.3551,25.3551,25.3386,25.3386,700.0
2012-02-24 15:25:00,45.95,45.96,45.93,45.96,1200.0,25.3386,25.3441,25.3275,25.3441,1200.0
2012-02-24 15:30:00,45.96,46.0,45.95,46.0,2100.0,25.3441,25.3661,25.3386,25.3661,2100.0
2012-02-24 15:35:00,46.0,46.0,45.96,46.0,9800.0,25.3661,25.3661,25.3441,25.3661,9800.0
2012-02-24 15:40:00,46.0,46.0,45.99,46.0,9000.0,25.3661,25.3661,25.3606,25.3661,9000.0
2012-02-24 15:45:00,45.99,46.0,45.88,45.88,5700.0,25.3606,25.3661,25.2999,25.2999,5700.0
2012-02-24 15:50:00,45.89,46.0,45.89,46.0,12900.0,25.3055,25.3661,25.3055,25.3661,12900.0
2012-02-24 15:55:00,45.97,46.0,45.92,45.96,26100.0,25.3496,25.3661,25.322,25.3441,26100.0
2012-02-27 09:30:00,45.8,46.12,45.8,46.12,3400.0,25.2558,25.4323,25.2558,25.4323,3400.0
2012-02-27 09:35:00,46.15,46.49,46.15,46.42,6600.0,25.4488,25.6363,25.4488,25.5977,6600.0
2012-02-27 09:40:00,46.42,46.62,46.42,46.62,1200.0,25.5977,25.708,25.5977,25.708,1200.0
2012-02-27 09:45:00,46.5,46.53,46.26,46.26,3600.0,25.6418,25.6584,25.5095,25.5095,3600.0
2012-02-27 09:50:00,46.28,46.33,46.26,46.33,1900.0,25.5205,25.5481,25.5095,25.5481,1900.0
2012-02-27 09:55:00,46.33,46.59,46.33,46.59,2800.0,25.5481,25.6915,25.5481,25.6915,2800.0
2012-02-27 10:00:00,46.61,46.77,46.61,46.68,2100.0,25.7025,25.7907,25.7025,25.7411,2100.0
2012-02-27 10:05:00,46.77,46.77,46.66,46.66,1100.0,25.7907,25.7907,25.7301,25.7301,1100.0
2012-02-27 10:10:00,46.66,47.11,46.66,47.0,6900.0,25.7301,25.9782,25.7301,25.9176,6900.0
2012-02-27 10:15:00,47.01,47.09,46.98,47.09,900.0,25.9231,25.9672,25.9065,25.9672,900.0
2012-02-27 10:20:00,47.09,47.38,47.09,47.29,7200.0,25.9672,26.1271,25.9672,26.0775,7200.0
2012-02-27 10:25:00,47.37,47.53,47.27,47.5,2200.0,26.1216,26.2098,26.0664,26.1933,2200.0
2012-02-27 10:30:00,47.54,47.79,47.54,47.79,5000.0,26.2153,26.3532,26.2153,26.3532,5000.0
2012-02-27 10:35:00,47.76,47.83,47.64,47.73,5700.0,26.3367,26.3753,26.2705,26.3201,5700.0
2012-02-27 10:40:00,47.74,47.75,47.58,47.6,2300.0,26.3256,26.3311,26.2374,26.2484,2300.0
2012-02-27 10:45:00,47.66,47.96,47.64,47.94,4000.0,26.2815,26.4469,26.2705,26.4359,4000.0
2012-02-27 10:50:00,47.88,48.07,47.88,47.93,12500.0,26.4028,26.5076,26.4028,26.4304,12500.0
2012-02-27 10:55:00,47.98,48.28,47.61,47.69,8300.0,26.458,26.6234,26.2539,26.2981,8300.0
2012-02-27 11:00:00,47.73,47.77,47.63,47.67,4800.0,26.3201,26.3422,26.265,26.287,4800.0
2012-02-27 11:05:00,47.66,47.78,47.66,47.78,3400.0,26.2815,26.3477,26.2815,26.3477,3400.0
2012-02-27 11:10:00,47.78,47.93,47.52,47.53,5600.0,26.3477,26.4304,26.2043,26.2098,5600.0
2012-02-27 11:15:00,47.56,47.63,47.45,47.51,32400.0,26.2264,26.265,26.1657,26.1988,32400.0
2012-02-27 11:20:00,47.47,47.58,47.47,47.57,1300.0,26.1767,26.2374,26.1767,26.2319,1300.0
2012-02-27 11:25:00,47.55,47.56,47.54,47.55,900.0,26.2209,26.2264,26.2153,26.2209,900.0
2012-02-27 11:30:00,47.53,47.56,47.53,47.56,300.0,26.2098,26.2264,26.2098,26.2264,300.0
2012-02-27 11:35:00,47.52,47.52,47.36,47.36,900.0,26.2043,26.2043,26.1161,26.1161,900.0
2012-02-27 11:40:00,47.29,47.37,47.28,47.33,2300.0,26.0775,26.1216,26.072,26.0995,2300.0
2012-02-27 11:45:00,47.35,47.35,47.35,47.35,300.0,26.1106,26.1106,26.1106,26.1106,300.0
2012-02-27 11:50:00,47.38,47.38,47.38,47.38,400.0,26.1271,26.1271,26.1271,26.1271,400.0
2012-02-27 11:55:00,47.38,47.38,47.32,47.37,800.0,26.1271,26.1271,26.094,26.1216,800.0
2012-02-27 12:00:00,47.34,47.37,47.31,47.34,2100.0,26.105,26.1216,26.0885,26.105,2100.0
2012-02-27 12:05:00,47.34,47.37,47.32,47.32,3300.0,26.105,26.1216,26.094,26.094,3300.0
2012-02-27 12:10:00,47.29,47.29,47.24,47.24,600.0,26.0775,26.0775,26.0499,26.0499,600.0
2012-02-27 12:15:00,47.23,47.23,47.06,47.11,6000.0,26.0444,26.0444,25.9506,25.9782,6000.0
2012-02-27 12:20:00,47.11,47.11,46.96,46.96,87100.0,25.9782,25.9782,25.8955,25.8955,87100.0
2012-02-27 12:25:00,46.92,47.21,46.83,46.83,8300.0,25.8734,26.0334,25.8238,25.8238,8300.0
2012-02-27 12:30:00,46.8,46.89,46.47,46.83,60400.0,25.8073,25.8569,25.6253,25.8238,60400.0
2012-02-27 12:35:00,46.79,46.94,46.78,46.94,2800.0,25.8018,25.8845,25.7962,25.8845,2800.0
2012-02-27 12:40:00,46.86,46.91,46.78,46.9,6800.0,25.8404,25.8679,25.7962,25.8624,6800.0
2012-02-27 12:45:00,46.74,46.76,46.69,46.69,900.0,25.7742,25.7852,25.7466,25.7466,900.0
2012-02-27 12:50:00,46.73,46.8,46.73,46.75,2500.0,25.7687,25.8073,25.7687,25.7797,2500.0
2012-02-27 12:55:00,46.83,46.83,46.71,46.71,5500.0,25.8238,25.8238,25.7576,25.7576,5500.0
2012-02-27 13:00:00,46.77,46.8,46.77,46.77,400.0,25.7907,25.8073,25.7907,25.7907,400.0
2012-02-27 13:05:00,46.82,46.83,46.82,46.82,600.0,25.8183,25.8238,25.8183,25.8183,600.0
2012-02-27 13:10:00,46.82,46.82,46.7,46.71,2700.0,25.8183,25.8183,25.7521,25.7576,2700.0
2012-02-27 13:15:00,46.69,46.73,46.68,46.7,3000.0,25.7466,25.7687,25.7411,25.7521,3000.0
2012-02-27 13:20:00,46.63,46.64,46.63,46.64,800.0,25.7135,25.719,25.7135,25.719,800.0
2012-02-27 13:25:00,46.61,46.61,46.45,46.45,1100.0,25.7025,25.7025,25.6143,25.6143,1100.0
2012-02-27 13:30:00,46.42,46.75,46.41,46.53,14500.0,25.5977,25.7797,25.5922,25.6584,14500.0
2012-02-27 13:35:00,46.6,46.78,46.53,46.77,4200.0,25.697,25.7962,25.6584,25.7907,4200.0
2012-02-27 13:40:00,46.8,46.8,46.63,46.67,10700.0,25.8073,25.8073,25.7135,25.7356,10700.0
2012-02-27 13:45:00,46.65,46.65,46.61,46.61,800.0,25.7246,25.7246,25.7025,25.7025,800.0
2012-02-27 13:50:00,46.61,46.71,46.59,46.62,1800.0,25.7025,25.7576,25.6915,25.708,1800.0
2012-02-27 13:55:00,46.55,46.56,46.51,46.52,2100.0,25.6694,25.6749,25.6474,25.6529,2100.0
2012-02-27 14:00:00,46.62,46.75,46.6,46.75,3600.0,25.708,25.7797,25.697,25.7797,3600.0
2012-02-27 14:05:00,46.69,46.75,46.65,46.65,1500.0,25.7466,25.7797,25.7246,25.7246,1500.0
2012-02-27 14:10:00,46.69,46.69,46.6,46.6,1700.0,25.7466,25.7466,25.697,25.697,1700.0
2012-02-27 14:15:00,46.63,46.63,46.63,46.63,800.0,25.7135,25.7135,25.7135,25.7135,800.0
2012-02-27 14:20:00,46.63,46.72,46.57,46.57,2700.0,25.7135,25.7632,25.6804,25.6804,2700.0
2012-02-27 14:25:00,46.59,46.73,46.59,46.73,1000.0,25.6915,25.7687,25.6915,25.7687,1000.0
2012-02-27 14:30:00,46.63,46.71,46.63,46.67,1400.0,25.7135,25.7576,25.7135,25.7356,1400.0
2012-02-27 14:35:00,46.67,46.75,46.67,46.7,3500.0,25.7356,25.7797,25.7356,25.7521,3500.0
2012-02-27 14:40:00,46.74,46.74,46.7,46.74,1500.0,25.7742,25.7742,25.7521,25.7742,1500.0
2012-02-27 14:45:00,46.74,46.74,46.7,46.74,2000.0,25.7742,25.7742,25.7521,25.7742,2000.0
2012-02-27 14:50:00,46.72,46.78,46.69,46.78,1600.0,25.7632,25.7962,25.7466,25.7962,1600.0
2012-02-27 14:55:00,46.79,46.79,46.7,46.79,2300.0,25.8018,25.8018,25.7521,25.8018,2300.0
2012-02-27 15:00:00,46.78,46.78,46.64,46.65,4800.0,25.7962,25.7962,25.719,25.7246,4800.0
2012-02-27 15:05:00,46.69,46.69,46.66,46.66,1700.0,25.7466,25.7466,25.7301,25.7301,1700.0
2012-02-27 15:10:00,46.65,46.72,46.64,46.66,3700.0,25.7246,25.7632,25.719,25.7301,3700.0
2012-02-27 15:15:00,46.69,46.78,46.65,46.72,8700.0,25.7466,25.7962,25.7246,25.7632,8700.0
2012-02-27 15:20:00,46.73,46.76,46.66,46.66,3500.0,25.7687,25.7852,25.7301,25.7301,3500.0
2012-02-27 15:25:00,46.75,46.79,46.73,46.75,2500.0,25.7797,25.8018,25.7687,25.7797,2500.0
2012-02-27 15:30:00,46.75,46.79,46.74,46.75,4800.0,25.7797,25.8018,25.7742,25.7797,4800.0
2012-02-27 15:35:00,46.75,46.76,46.69,46.71,5600.0,25.7797,25.7852,25.7466,25.7576,5600.0
2012-02-27 15:40:00,46.75,46.82,46.7,46.82,5200.0,25.7797,25.8183,25.7521,25.8183,5200.0
2012-02-27 15:45:00,46.82,47.0,46.81,47.0,8400.0,25.8183,25.9176,25.8128,25.9176,8400.0
2012-02-27 15:50:00,46.99,47.04,46.99,47.01,14500.0,25.912,25.9396,25.912,25.9231,14500.0
2012-02-27 15:55:00,46.99,47.02,46.85,46.9,23100.0,25.912,25.9286,25.8348,25.8624,23100.0
2012-02-28 09:30:00,46.9,46.99,46.82,46.98,5500.0,25.8624,25.912,25.8183,25.9065,5500.0
2012-02-28 09:35:00,46.97,47.18,46.96,47.07,3600.0,25.901,26.0168,25.8955,25.9562,3600.0
2012-02-28 09:40:00,47.07,47.12,46.98,46.98,5400.0,25.9562,25.9837,25.9065,25.9065,5400.0
2012-02-28 09:45:00,47.02,47.02,46.92,46.98,1100.0,25.9286,25.9286,25.8734,25.9065,1100.0
2012-02-28 09:50:00,46.92,46.99,46.88,46.93,2100.0,25.8734,25.912,25.8514,25.879,2100.0
2012-02-28 09:55:00,46.94,46.97,46.93,46.93,2700.0,25.8845,25.901,25.879,25.879,2700.0
2012-02-28 10:00:00,46.99,47.11,46.92,46.93,3900.0,25.912,25.9782,25.8734,25.879,3900.0
2012-02-28 10:05:00,46.94,46.96,46.91,46.92,1300.0,25.8845,25.8955,25.8679,25.8734,1300.0
2012-02-28 10:10:00,46.91,46.94,46.88,46.94,5100.0,25.8679,25.8845,25.8514,25.8845,5100.0
2012-02-28 10:15:00,46.91,46.91,46.89,46.91,1500.0,25.8679,25.8679,25.8569,25.8679,1500.0
2012-02-28 10:20:00,46.92,46.92,46.82,46.83,29900.0,25.8734,25.8734,25.8183,25.8238,29900.0
2012-02-28 10:25:00,46.78,46.78,46.64,46.71,1700.0,25.7962,25.7962,25.719,25.7576,1700.0
2012-02-28 10:30:00,46.7,46.71,46.62,46.7,16500.0,25.7521,25.7576,25.708,25.7521,16500.0
2012-02-28 10:35:00,46.7,46.7,46.65,46.68,1000.0,25.7521,25.7521,25.7246,25.7411,1000.0
2012-02-28 10:40:00,46.68,46.84,46.68,46.7,14500.0,25.7411,25.8293,25.7411,25.7521,14500.0
2012-02-28 10:45:00,46.7,46.77,46.7,46.74,1100.0,25.7521,25.7907,25.7521,25.7742,1100.0
2012-02-28 10:50:00,46.78,46.8,46.78,46.8,1100.0,25.7962,25.8073,25.7962,25.8073,1100.0
2012-02-28 10:55:00,46.83,46.9,46.83,46.83,6700.0,25.8238,25.8624,25.8238,25.8238,6700.0
2012-02-28 11:00:00,46.84,46.85,46.69,46.72,5400.0,25.8293,25.8348,25.7466,25.7632,5400.0
2012-02-28 11:05:00,46.65,46.66,46.57,46.58,1700.0,25.7246,25.7301,25.6804,25.686,1700.0
2012-02-28 11:10:00,46.63,46.69,46.63,46.65,900.0,25.7135,25.7466,25.7135,25.7246,900.0
2012-02-28 11:15:00,46.69,46.69,46.6,46.6,200.0,25.7466,25.7466,25.697,25.697,200.0
2012-02-28 11:20:00,46.6,46.6,46.55,46.59,1000.0,25.697,25.697,25.6694,25.6915,1000.0
2012-02-28 11:25:00,46.69,46.74,46.69,46.7,1100.0,25.7466,25.7742,25.7466,25.7521,1100.0
2012-02-28 11:30:00,46.7,46.7,46.6,46.6,1400.0,25.7521,25.7521,25.697,25.697,1400.0
2012-02-28 11:35:00,46.6,46.61,46.55,46.59,1000.0,25.697,25.7025,25.6694,25.6915,1000.0
2012-02-28 11:40:00,46.66,46.66,46.57,46.57,1100.0,25.7301,25.7301,25.6804,25.6804,1100.0
2012-02-28 11:45:00,46.57,46.57,46.56,46.56,200.0,25.6804,25.6804,25.6749,25.6749,200.0
2012-02-28 11:50:00,46.48,46.49,46.34,46.48,1800.0,25.6308,25.6363,25.5536,25.6308,1800.0
2012-02-28 11:55:00,46.46,46.47,46.44,46.44,900.0,25.6198,25.6253,25.6088,25.6088,900.0
2012-02-28 12:00:00,46.46,46.47,46.4,46.4,1800.0,25.6198,25.6253,25.5867,25.5867,1800.0
2012-02-28 12:05:00,46.37,46.37,46.09,46.25,14800.0,25.5702,25.5702,25.4158,25.504,14800.0
2012-02-28 12:10:00,46.25,46.31,46.25,46.3,1900.0,25.504,25.5371,25.504,25.5316,1900.0
2012-02-28 12:15:00,46.27,46.35,46.27,46.35,800.0,25.515,25.5591,25.515,25.5591,800.0
2012-02-28 12:20:00,46.35,46.53,46.35,46.46,2100.0,25.5591,25.6584,25.5591,25.6198,2100.0
2012-02-28 12:25:00,46.45,46.45,46.36,46.36,700.0,25.6143,25.6143,25.5646,25.5646,700.0
2012-02-28 12:30:00,46.39,46.39,46.16,46.17,3000.0,25.5812,25.5812,25.4544,25.4599,3000.0
2012-02-28 12:35:00,46.18,46.2,46.14,46.14,900.0,25.4654,25.4764,25.4433,25.4433,900.0
2012-02-28 12:40:00,46.17,46.17,46.07,46.07,1200.0,25.4599,25.4599,25.4047,25.4047,1200.0
2012-02-28 12:45:00,46.07,46.07,46.06,46.06,400.0,25.4047,25.4047,25.3992,25.3992,400.0
2012-02-28 12:50:00,46.05,46.05,46.01,46.03,1400.0,25.3937,25.3937,25.3716,25.3827,1400.0
2012-02-28 12:55:00,46.01,46.02,46.0,46.01,1800.0,25.3716,25.3772,25.3661,25.3716,1800.0
2012-02-28 13:00:00,46.01,46.02,45.88,45.92,4500.0,25.3716,25.3772,25.2999,25.322,4500.0
2012-02-28 13:05:00,45.94,46.1,45.94,46.0,2500.0,25.333,25.4213,25.333,25.3661,2500.0
2012-02-28 13:10:00,46.0,46.0,45.97,46.0,1600.0,25.3661,25.3661,25.3496,25.3661,1600.0
2012-02-28 13:15:00,45.99,46.01,45.98,46.0,2200.0,25.3606,25.3716,25.3551,25.3661,2200.0
2012-02-28 13:20:00,45.99,46.0,45.96,45.98,1100.0,25.3606,25.3661,25.3441,25.3551,1100.0
2012-02-28 13:25:00,46.0,46.0,46.0,46.0,100.0,25.3661,25.3661,25.3661,25.3661,100.0
2012-02-28 13:30:00,46.0,46.0,45.92,45.99,2100.0,25.3661,25.3661,25.322,25.3606,2100.0
2012-02-28 13:35:00,46.03,46.03,46.02,46.02,500.0,25.3827,25.3827,25.3772,25.3772,500.0
2012-02-28 13:40:00,46.0,46.0,45.89,45.96,2800.0,25.3661,25.3661,25.3055,25.3441,2800.0
2012-02-28 13:45:00,45.96,46.0,45.96,46.0,900.0,25.3441,25.3661,25.3441,25.3661,900.0
2012-02-28 13:50:00,45.91,45.97,45.85,45.85,2100.0,25.3165,25.3496,25.2834,25.2834,2100.0
2012-02-28 13:55:00,45.8,45.81,45.62,45.68,4300.0,25.2558,25.2613,25.1566,25.1897,4300.0
2012-02-28 14:00:00,45.64,45.65,45.49,45.49,1400.0,25.1676,25.1731,25.0849,25.0849,1400.0
2012-02-28 14:05:00,45.52,45.61,45.47,45.47,2700.0,25.1014,25.1511,25.0739,25.0739,2700.0
2012-02-28 14:10:00,45.44,45.44,45.22,45.32,2800.0,25.0573,25.0573,24.936,24.9911,2800.0
2012-02-28 14:15:00,45.3,45.35,45.3,45.32,1900.0,24.9801,25.0077,24.9801,24.9911,1900.0
2012-02-28 14:20:00,45.33,45.33,45.29,45.29,600.0,24.9967,24.9967,24.9746,24.9746,600.0
2012-02-28 14:25:00,45.29,45.4,45.29,45.39,3100.0,24.9746,25.0353,24.9746,25.0297,3100.0
2012-02-28 14:30:00,45.39,45.67,45.39,45.67,2400.0,25.0297,25.1841,25.0297,25.1841,2400.0
2012-02-28 14:35:00,45.65,45.65,45.52,45.52,1700.0,25.1731,25.1731,25.1014,25.1014,1700.0
2012-02-28 14:40:00,45.51,45.51,45.45,45.45,2200.0,25.0959,25.0959,25.0628,25.0628,2200.0
2012-02-28 14:45:00,45.46,45.52,45.46,45.52,800.0,25.0683,25.1014,25.0683,25.1014,800.0
2012-02-28 14:50:00,45.54,45.54,45.54,45.54,100.0,25.1125,25.1125,25.1125,25.1125,100.0
2012-02-28 14:55:00,45.54,45.54,45.54,45.54,400.0,25.1125,25.1125,25.1125,25.1125,400.0
2012-02-28 15:00:00,45.58,45.58,45.58,45.58,100.0,25.1345,25.1345,25.1345,25.1345,100.0
2012-02-28 15:05:00,45.55,45.56,45.52,45.55,2200.0,25.118,25.1235,25.1014,25.118,2200.0
2012-02-28 15:10:00,45.59,45.6,45.58,45.59,700.0,25.14,25.1455,25.1345,25.14,700.0
2012-02-28 15:15:00,45.62,45.69,45.62,45.65,500.0,25.1566,25.1952,25.1566,25.1731,500.0
2012-02-28 15:20:00,45.67,45.71,45.66,45.71,900.0,25.1841,25.2062,25.1786,25.2062,900.0
2012-02-28 15:25:00,45.71,45.71,45.66,45.71,3400.0,25.2062,25.2062,25.1786,25.2062,3400.0
2012-02-28 15:30:00,45.68,45.72,45.66,45.72,2000.0,25.1897,25.2117,25.1786,25.2117,2000.0
2012-02-28 15:35:00,45.65,45.66,45.6,45.6,900.0,25.1731,25.1786,25.1455,25.1455,900.0
2012-02-28 15:40:00,45.6,45.6,45.54,45.57,2200.0,25.1455,25.1455,25.1125,25.129,2200.0
2012-02-28 15:45:00,45.55,45.75,45.48,45.75,9300.0,25.118,25.2283,25.0794,25.2283,9300.0
2012-02-28 15:50:00,45.75,45.86,45.72,45.79,7200.0,25.2283,25.2889,25.2117,25.2503,7200.0
2012-02-28 15:55:00,45.78,45.8,45.68,45.68,21200.0,25.2448,25.2558,25.1897,25.1897,21200.0
2012-02-29 09:30:00,45.21,45.25,44.91,45.06,30300.0,24.9305,24.9525,24.7651,24.8478,30300.0
2012-02-29 09:35:00,45.16,45.25,45.16,45.17,54500.0,24.9029,24.9525,24.9029,24.9084,54500.0
2012-02-29 09:40:00,45.16,45.25,45.16,45.2,6200.0,24.9029,24.9525,24.9029,24.925,6200.0
2012-02-29 09:45:00,45.2,45.46,45.2,45.46,4200.0,24.925,25.0683,24.925,25.0683,4200.0
2012-02-29 09:50:00,45.46,45.5,45.4,45.4,2900.0,25.0683,25.0904,25.0353,25.0353,2900.0
2012-02-29 09:55:00,45.4,45.41,45.21,45.21,4200.0,25.0353,25.0408,24.9305,24.9305,4200.0
2012-02-29 10:00:00,45.23,45.38,45.05,45.17,72500.0,24.9415,25.0242,24.8423,24.9084,72500.0
2012-02-29 10:05:00,45.17,45.17,44.97,44.97,2300.0,24.9084,24.9084,24.7981,24.7981,2300.0
2012-02-29 10:10:00,44.98,45.02,44.92,45.0,2300.0,24.8037,24.8257,24.7706,24.8147,2300.0
2012-02-29 10:15:00,45.0,45.01,44.91,44.93,3200.0,24.8147,24.8202,24.7651,24.7761,3200.0
2012-02-29 10:20:00,44.93,44.93,44.82,44.91,3500.0,24.7761,24.7761,24.7154,24.7651,3500.0
2012-02-29 10:25:00,44.97,44.97,44.83,44.83,3400.0,24.7981,24.7981,24.7209,24.7209,3400.0
2012-02-29 10:30:00,44.8,44.8,44.69,44.72,3200.0,24.7044,24.7044,24.6437,24.6603,3200.0
2012-02-29 10:35:00,44.79,44.81,44.73,44.78,5000.0,24.6989,24.7099,24.6658,24.6934,5000.0
2012-02-29 10:40:00,44.8,44.82,44.74,44.79,6600.0,24.7044,24.7154,24.6713,24.6989,6600.0
2012-02-29 10:45:00,44.82,44.87,44.65,44.72,7000.0,24.7154,24.743,24.6217,24.6603,7000.0
2012-02-29 10:50:00,44.69,44.78,44.66,44.72,3800.0,24.6437,24.6934,24.6272,24.6603,3800.0
2012-02-29 10:55:00,44.71,44.77,44.66,44.77,4800.0,24.6548,24.6879,24.6272,24.6879,4800.0
2012-02-29 11:00:00,44.72,44.78,44.67,44.67,1700.0,24.6603,24.6934,24.6327,24.6327,1700.0
2012-02-29 11:05:00,44.6,44.71,44.57,44.57,3400.0,24.5941,24.6548,24.5776,24.5776,3400.0
2012-02-29 11:10:00,44.64,44.84,44.57,44.58,12900.0,24.6162,24.7265,24.5776,24.5831,12900.0
2012-02-29 11:15:00,44.57,44.57,44.26,44.3,5300.0,24.5776,24.5776,24.4066,24.4287,5300.0
2012-02-29 11:20:00,44.32,44.41,44.26,44.26,2200.0,24.4397,24.4893,24.4066,24.4066,2200.0
2012-02-29 11:25:00,44.27,44.28,44.12,44.18,2700.0,24.4121,24.4176,24.3294,24.3625,2700.0
2012-02-29 11:30:00,44.15,44.15,44.06,44.09,4100.0,24.346,24.346,24.2963,24.3129,4100.0
2012-02-29 11:35:00,44.11,44.16,44.07,44.16,2600.0,24.3239,24.3515,24.3018,24.3515,2600.0
2012-02-29 11:40:00,44.1,44.13,43.83,43.93,12100.0,24.3184,24.3349,24.1695,24.2246,12100.0
2012-02-29 11:45:00,44.0,44.1,44.0,44.07,2600.0,24.2632,24.3184,24.2632,24.3018,2600.0
2012-02-29 11:50:00,44.1,44.18,44.04,44.18,23900.0,24.3184,24.3625,24.2853,24.3625,23900.0
2012-02-29 11:55:00,44.19,44.25,44.19,44.19,1200.0,24.368,24.4011,24.368,24.368,1200.0
2012-02-29 12:00:00,44.19,44.3,44.01,44.3,13000.0,24.368,24.4287,24.2688,24.4287,13000.0
2012-02-29 12:05:00,44.3,44.3,44.12,44.16,2100.0,24.4287,24.4287,24.3294,24.3515,2100.0
2012-02-29 12:10:00,44.16,44.16,44.0,44.0,5400.0,24.3515,24.3515,24.2632,24.2632,5400.0
2012-02-29 12:15:00,43.97,44.08,43.83,43.88,5100.0,24.2467,24.3074,24.1695,24.1971,5100.0
2012-02-29 12:20:00,43.89,44.1,43.87,44.1,22000.0,24.2026,24.3184,24.1916,24.3184,22000.0
2012-02-29 12:25:00,44.06,44.12,44.06,44.12,2100.0,24.2963,24.3294,24.2963,24.3294,2100.0
2012-02-29 12:30:00,44.23,44.33,44.23,44.33,11400.0,24.3901,24.4452,24.3901,24.4452,11400.0
2012-02-29 12:35:00,44.35,44.38,44.16,44.33,16400.0,24.4563,24.4728,24.3515,24.4452,16400.0
2012-02-29 12:40:00,44.33,44.33,44.33,44.33,200.0,24.4452,24.4452,24.4452,24.4452,200.0
2012-02-29 12:45:00,44.4,44.51,44.4,44.43,2400.0,24.4838,24.5445,24.4838,24.5004,2400.0
2012-02-29 12:50:00,44.5,44.68,44.5,44.68,2600.0,24.539,24.6382,24.539,24.6382,2600.0
2012-02-29 12:55:00,44.66,44.69,44.63,44.69,1400.0,24.6272,24.6437,24.6107,24.6437,1400.0
2012-02-29 13:00:00,44.68,44.73,44.63,44.68,5700.0,24.6382,24.6658,24.6107,24.6382,5700.0
2012-02-29 13:05:00,44.68,44.68,44.55,44.57,3500.0,24.6382,24.6382,24.5665,24.5776,3500.0
2012-02-29 13:10:00,44.54,44.54,44.51,44.51,500.0,24.561,24.561,24.5445,24.5445,500.0
2012-02-29 13:15:00,44.47,44.51,44.44,44.47,2500.0,24.5224,24.5445,24.5059,24.5224,2500.0
2012-02-29 13:20:00,44.41,44.48,44.41,44.48,700.0,24.4893,24.5279,24.4893,24.5279,700.0
2012-02-29 13:25:00,44.41,44.47,44.4,44.4,2600.0,24.4893,24.5224,24.4838,24.4838,2600.0
2012-02-29 13:30:00,44.37,44.48,44.27,44.48,4500.0,24.4673,24.5279,24.4121,24.5279,4500.0
2012-02-29 13:35:00,44.46,44.51,44.44,44.44,2700.0,24.5169,24.5445,24.5059,24.5059,2700.0
2012-02-29 13:40:00,44.44,44.44,44.29,44.42,1300.0,24.5059,24.5059,24.4232,24.4949,1300.0
2012-02-29 13:45:00,44.48,44.53,44.45,44.53,1100.0,24.5279,24.5555,24.5114,24.5555,1100.0
2012-02-29 13:50:00,44.54,44.54,44.47,44.47,2800.0,24.561,24.561,24.5224,24.5224,2800.0
2012-02-29 13:55:00,44.46,44.57,44.46,44.56,1400.0,24.5169,24.5776,24.5169,24.5721,1400.0
2012-02-29 14:00:00,44.54,44.57,44.5,44.52,16800.0,24.561,24.5776,24.539,24.55,16800.0
2012-02-29 14:05:00,44.54,44.63,44.52,44.63,17000.0,24.561,24.6107,24.55,24.6107,17000.0
2012-02-29 14:10:00,44.64,44.64,44.6,44.6,400.0,24.6162,24.6162,24.5941,24.5941,400.0
2012-02-29 14:15:00,44.59,44.59,44.48,44.48,1700.0,24.5886,24.5886,24.5279,24.5279,1700.0
2012-02-29 14:20:00,44.47,44.49,44.45,44.47,3500.0,24.5224,24.5335,24.5114,24.5224,3500.0
2012-02-29 14:25:00,44.46,44.47,44.45,44.45,900.0,24.5169,24.5224,24.5114,24.5114,900.0
2012-02-29 14:30:00,44.46,44.52,44.34,44.37,6100.0,24.5169,24.55,24.4507,24.4673,6100.0
2012-02-29 14:35:00,44.37,44.45,44.37,44.44,1300.0,24.4673,24.5114,24.4673,24.5059,1300.0
2012-02-29 14:40:00,44.44,44.47,44.4,44.47,2200.0,24.5059,24.5224,24.4838,24.5224,2200.0
2012-02-29 14:45:00,44.49,44.57,44.45,44.55,1000.0,24.5335,24.5776,24.5114,24.5665,1000.0
2012-02-29 14:50:00,44.54,44.57,44.54,44.56,1200.0,24.561,24.5776,24.561,24.5721,1200.0
2012-02-29 14:55:00,44.53,44.59,44.53,44.59,1300.0,24.5555,24.5886,24.5555,24.5886,1300.0
2012-02-29 15:00:00,44.57,44.6,44.55,44.56,3100.0,24.5776,24.5941,24.5665,24.5721,3100.0
2012-02-29 15:05:00,44.56,44.65,44.56,44.64,12100.0,24.5721,24.6217,24.5721,24.6162,12100.0
2012-02-29 15:10:00,44.61,44.61,44.57,44.58,2400.0,24.5996,24.5996,24.5776,24.5831,2400.0
2012-02-29 15:15:00,44.58,44.61,44.57,44.57,3100.0,24.5831,24.5996,24.5776,24.5776,3100.0
2012-02-29 15:20:00,44.57,44.58,44.44,44.49,23000.0,24.5776,24.5831,24.5059,24.5335,23000.0
2012-02-29 15:25:00,44.47,44.51,44.46,44.51,1600.0,24.5224,24.5445,24.5169,24.5445,1600.0
2012-02-29 15:30:00,44.49,44.49,44.37,44.48,3000.0,24.5335,24.5335,24.4673,24.5279,3000.0
2012-02-29 15:35:00,44.44,44.46,44.36,44.37,2700.0,24.5059,24.5169,24.4618,24.4673,2700.0
2012-02-29 15:40:00,44.35,44.46,44.35,44.46,4100.0,24.4563,24.5169,24.4563,24.5169,4100.0
2012-02-29 15:45:00,44.46,44.47,44.4,44.45,8100.0,24.5169,24.5224,24.4838,24.5114,8100.0
2012-02-29 15:50:00,44.46,44.49,44.45,44.46,14300.0,24.5169,24.5335,24.5114,24.5169,14300.0
2012-02-29 15:55:00,44.46,44.48,44.42,44.46,19200.0,24.5169,24.5279,24.4949,24.5169,19200.0
2012-03-01 09:30:00,44.5,44.99,43.95,44.08,7200.0,24.539,24.8092,24.2357,24.3074,7200.0
2012-03-01 09:35:00,44.15,44.3,44.04,44.1,3600.0,24.346,24.4287,24.2853,24.3184,3600.0
2012-03-01 09:40:00,44.04,44.22,43.91,43.91,7000.0,24.2853,24.3846,24.2136,24.2136,7000.0
2012-03-01 09:45:00,43.94,44.0,43.93,43.97,3300.0,24.2302,24.2632,24.2246,24.2467,3300.0
2012-03-01 09:50:00,43.95,44.07,43.93,43.94,9200.0,24.2357,24.3018,24.2246,24.2302,9200.0
2012-03-01 09:55:00,43.95,44.0,43.84,43.95,43700.0,24.2357,24.2632,24.175,24.2357,43700.0
2012-03-01 10:00:00,43.94,44.05,43.8,43.98,16700.0,24.2302,24.2908,24.153,24.2522,16700.0
2012-03-01 10:05:00,43.95,44.29,43.9,44.16,25500.0,24.2357,24.4232,24.2081,24.3515,25500.0
2012-03-01 10:10:00,44.24,44.32,44.24,44.29,2700.0,24.3956,24.4397,24.3956,24.4232,2700.0
2012-03-01 10:15:00,44.29,44.37,44.15,44.26,3900.0,24.4232,24.4673,24.346,24.4066,3900.0
2012-03-01 10:20:00,44.24,44.24,43.92,43.92,28900.0,24.3956,24.3956,24.2191,24.2191,28900.0
2012-03-01 10:25:00,43.93,44.13,43.93,44.12,1500.0,24.2246,24.3349,24.2246,24.3294,1500.0
2012-03-01 10:30:00,44.13,44.13,44.11,44.12,500.0,24.3349,24.3349,24.3239,24.3294,500.0
2012-03-01 10:35:00,44.13,44.24,44.13,44.23,3200.0,24.3349,24.3956,24.3349,24.3901,3200.0
2012-03-01 10:40:00,44.24,44.24,44.18,44.19,2400.0,24.3956,24.3956,24.3625,24.368,2400.0
2012-03-01 10:45:00,44.17,44.34,44.17,44.22,2100.0,24.357,24.4507,24.357,24.3846,2100.0
2012-03-01 10:50:00,44.24,44.28,44.22,44.27,1300.0,24.3956,24.4176,24.3846,24.4121,1300.0
2012-03-01 10:55:00,44.27,44.27,44.22,44.22,900.0,24.4121,24.4121,24.3846,24.3846,900.0
2012-03-01 11:00:00,44.22,44.27,44.21,44.27,1100.0,24.3846,24.4121,24.379,24.4121,1100.0
2012-03-01 11:05:00,44.22,44.26,44.21,44.21,3500.0,24.3846,24.4066,24.379,24.379,3500.0
2012-03-01 11:10:00,44.21,44.25,44.18,44.22,2900.0,24.379,24.4011,24.3625,24.3846,2900.0
2012-03-01 11:15:00,44.18,44.32,44.16,44.22,27800.0,24.3625,24.4397,24.3515,24.3846,27800.0
2012-03-01 11:20:00,44.26,44.3,44.18,44.19,3700.0,24.4066,24.4287,24.3625,24.368,3700.0
2012-03-01 11:25:00,44.25,44.31,44.24,44.25,2900.0,24.4011,24.4342,24.3956,24.4011,2900.0
2012-03-01 11:30:00,44.25,44.31,44.23,44.24,2400.0,24.4011,24.4342,24.3901,24.3956,2400.0
2012-03-01 11:35:00,44.26,44.28,44.24,44.24,1900.0,24.4066,24.4176,24.3956,24.3956,1900.0
2012-03-01 11:40:00,44.24,44.29,44.24,44.24,1900.0,24.3956,24.4232,24.3956,24.3956,1900.0
2012-03-01 11:45:00,44.24,44.28,44.23,44.25,1700.0,24.3956,24.4176,24.3901,24.4011,1700.0
2012-03-01 11:50:00,44.26,44.26,44.19,44.19,1400.0,24.4066,24.4066,24.368,24.368,1400.0
2012-03-01 11:55:00,44.2,44.2,44.2,44.2,100.0,24.3735,24.3735,24.3735,24.3735,100.0
2012-03-01 12:00:00,44.23,44.24,44.21,44.23,2300.0,24.3901,24.3956,24.379,24.3901,2300.0
2012-03-01 12:05:00,44.24,44.24,44.23,44.24,800.0,24.3956,24.3956,24.3901,24.3956,800.0
2012-03-01 12:10:00,44.24,44.27,44.22,44.22,1100.0,24.3956,24.4121,24.3846,24.3846,1100.0
2012-03-01 12:15:00,44.24,44.24,44.16,44.18,2800.0,24.3956,24.3956,24.3515,24.3625,2800.0
2012-03-01 12:20:00,44.23,44.27,44.23,44.24,2200.0,24.3901,24.4121,24.3901,24.3956,2200.0
2012-03-01 12:25:00,44.22,44.22,44.22,44.22,200.0,24.3846,24.3846,24.3846,24.3846,200.0
2012-03-01 12:30:00,44.23,44.26,44.23,44.24,2200.0,24.3901,24.4066,24.3901,24.3956,2200.0
2012-03-01 12:35:00,44.25,44.26,44.23,44.23,5200.0,24.4011,24.4066,24.3901,24.3901,5200.0
2012-03-01 12:40:00,44.24,44.25,44.23,44.23,600.0,24.3956,24.4011,24.3901,24.3901,600.0
2012-03-01 12:45:00,44.26,44.3,44.25,44.3,1200.0,24.4066,24.4287,24.4011,24.4287,1200.0
2012-03-01 12:50:00,44.31,44.4,44.31,44.4,1800.0,24.4342,24.4838,24.4342,24.4838,1800.0
2012-03-01 12:55:00,44.46,44.5,44.46,44.5,700.0,24.5169,24.539,24.5169,24.539,700.0
2012-03-01 13:00:00,44.51,44.57,44.51,44.57,500.0,24.5445,24.5776,24.5445,24.5776,500.0
2012-03-01 13:05:00,44.57,44.66,44.54,44.54,7700.0,24.5776,24.6272,24.561,24.561,7700.0
2012-03-01 13:10:00,44.54,44.63,44.52,44.63,2800.0,24.561,24.6107,24.55,24.6107,2800.0
2012-03-01 13:15:00,44.63,44.7,44.62,44.64,8800.0,24.6107,24.6493,24.6051,24.6162,8800.0
2012-03-01 13:20:00,44.66,44.71,44.65,44.71,2400.0,24.6272,24.6548,24.6217,24.6548,2400.0
2012-03-01 13:25:00,44.79,44.79,44.7,44.77,900.0,24.6989,24.6989,24.6493,24.6879,900.0
2012-03-01 13:30:00,44.72,44.72,44.61,44.64,3600.0,24.6603,24.6603,24.5996,24.6162,3600.0
2012-03-01 13:35:00,44.61,44.65,44.52,44.52,3500.0,24.5996,24.6217,24.55,24.55,3500.0
2012-03-01 13:40:00,44.57,44.63,44.52,44.63,6100.0,24.5776,24.6107,24.55,24.6107,6100.0
2012-03-01 13:45:00,44.63,44.65,44.63,44.65,2200.0,24.6107,24.6217,24.6107,24.6217,2200.0
2012-03-01 13:50:00,44.65,44.65,44.59,44.59,5400.0,24.6217,24.6217,24.5886,24.5886,5400.0
2012-03-01 13:55:00,44.59,44.59,44.53,44.54,1700.0,24.5886,24.5886,24.5555,24.561,1700.0
2012-03-01 14:00:00,44.54,44.58,44.54,44.55,2800.0,24.561,24.5831,24.561,24.5665,2800.0
2012-03-01 14:05:00,44.55,44.59,44.55,44.56,1700.0,24.5665,24.5886,24.5665,24.5721,1700.0
2012-03-01 14:10:00,44.55,44.55,44.44,44.44,1000.0,24.5665,24.5665,24.5059,24.5059,1000.0
2012-03-01 14:15:00,44.44,44.54,44.44,44.53,1000.0,24.5059,24.561,24.5059,24.5555,1000.0
2012-03-01 14:20:00,44.58,44.6,44.53,44.56,12800.0,24.5831,24.5941,24.5555,24.5721,12800.0
2012-03-01 14:25:00,44.53,44.58,44.42,44.42,8300.0,24.5555,24.5831,24.4949,24.4949,8300.0
2012-03-01 14:30:00,44.42,44.51,44.3,44.51,4300.0,24.4949,24.5445,24.4287,24.5445,4300.0
2012-03-01 14:35:00,44.55,44.59,44.55,44.57,1200.0,24.5665,24.5886,24.5665,24.5776,1200.0
2012-03-01 14:40:00,44.5,44.51,44.47,44.47,1300.0,24.539,24.5445,24.5224,24.5224,1300.0
2012-03-01 14:45:00,44.48,44.53,44.48,44.5,1200.0,24.5279,24.5555,24.5279,24.539,1200.0
2012-03-01 14:50:00,44.5,44.51,44.48,44.48,1700.0,24.539,24.5445,24.5279,24.5279,1700.0
2012-03-01 14:55:00,44.48,44.49,44.48,44.49,1200.0,24.5279,24.5335,24.5279,24.5335,1200.0
2012-03-01 15:00:00,44.48,44.5,44.46,44.48,3300.0,24.5279,24.539,24.5169,24.5279,3300.0
2012-03-01 15:05:00,44.48,44.49,44.48,44.48,700.0,24.5279,24.5335,24.5279,24.5279,700.0
2012-03-01 15:10:00,44.49,44.53,44.46,44.48,5900.0,24.5335,24.5555,24.5169,24.5279,5900.0
2012-03-01 15:15:00,44.42,44.42,44.34,44.34,4100.0,24.4949,24.4949,24.4507,24.4507,4100.0
2012-03-01 15:20:00,44.36,44.42,44.31,44.35,3800.0,24.4618,24.4949,24.4342,24.4563,3800.0
2012-03-01 15:25:00,44.35,44.44,44.35,44.43,2200.0,24.4563,24.5059,24.4563,24.5004,2200.0
2012-03-01 15:30:00,44.39,44.44,44.32,44.32,2700.0,24.4783,24.5059,24.4397,24.4397,2700.0
2012-03-01 15:35:00,44.35,44.41,44.34,44.35,5700.0,24.4563,24.4893,24.4507,24.4563,5700.0
2012-03-01 15:40:00,44.37,44.45,44.34,44.42,6800.0,24.4673,24.5114,24.4507,24.4949,6800.0
2012-03-01 15:45:00,44.42,44.42,44.34,44.34,4800.0,24.4949,24.4949,24.4507,24.4507,4800.0
2012-03-01 15:50:00,44.36,44.39,44.32,44.36,4300.0,24.4618,24.4783,24.4397,24.4618,4300.0
2012-03-01 15:55:00,44.35,44.39,44.31,44.36,7600.0,24.4563,24.4783,24.4342,24.4618,7600.0
2012-03-02 09:30:00,44.4,44.4,44.33,44.37,7100.0,24.4838,24.4838,24.4452,24.4673,7100.0
2012-03-02 09:35:00,44.36,44.38,44.25,44.25,900.0,24.4618,24.4728,24.4011,24.4011,900.0
2012-03-02 09:40:00,44.27,44.32,44.12,44.16,5100.0,24.4121,24.4397,24.3294,24.3515,5100.0
2012-03-02 09:45:00,44.17,44.24,44.14,44.24,2300.0,24.357,24.3956,24.3404,24.3956,2300.0
2012-03-02 09:50:00,44.21,44.32,44.21,44.32,1600.0,24.379,24.4397,24.379,24.4397,1600.0
2012-03-02 09:55:00,44.31,44.32,44.3,44.3,700.0,24.4342,24.4397,24.4287,24.4287,700.0
2012-03-02 10:00:00,44.27,44.34,44.26,44.27,2800.0,24.4121,24.4507,24.4066,24.4121,2800.0
2012-03-02 10:05:00,44.28,44.28,44.25,44.25,600.0,24.4176,24.4176,24.4011,24.4011,600.0
2012-03-02 10:10:00,44.28,44.3,44.25,44.25,1300.0,24.4176,24.4287,24.4011,24.4011,1300.0
2012-03-02 10:15:00,44.27,44.4,44.26,44.26,6300.0,24.4121,24.4838,24.4066,24.4066,6300.0
2012-03-02 10:20:00,44.23,44.24,44.23,44.24,200.0,24.3901,24.3956,24.3901,24.3956,200.0
2012-03-02 10:25:00,44.24,44.28,44.23,44.28,1400.0,24.3956,24.4176,24.3901,24.4176,1400.0
2012-03-02 10:30:00,44.3,44.3,44.21,44.21,3100.0,24.4287,24.4287,24.379,24.379,3100.0
2012-03-02 10:35:00,44.21,44.26,44.21,44.26,1000.0,24.379,24.4066,24.379,24.4066,1000.0
2012-03-02 10:40:00,44.22,44.24,44.13,44.24,1600.0,24.3846,24.3956,24.3349,24.3956,1600.0
2012-03-02 10:45:00,44.23,44.26,44.23,44.26,1000.0,24.3901,24.4066,24.3901,24.4066,1000.0
2012-03-02 10:50:00,44.26,44.26,44.25,44.25,1700.0,24.4066,24.4066,24.4011,24.4011,1700.0
2012-03-02 10:55:00,44.25,44.26,44.25,44.25,1300.0,24.4011,24.4066,24.4011,24.4011,1300.0
2012-03-02 11:00:00,44.25,44.25,44.22,44.22,400.0,24.4011,24.4011,24.3846,24.3846,400.0
2012-03-02 11:05:00,44.24,44.28,44.23,44.28,1600.0,24.3956,24.4176,24.3901,24.4176,1600.0
2012-03-02 11:10:00,44.28,44.28,44.28,44.28,0.0,24.4176,24.4176,24.4176,24.4176,0.0
2012-03-02 11:15:00,44.26,44.26,44.19,44.2,1800.0,24.4066,24.4066,24.368,24.3735,1800.0
2012-03-02 11:20:00,44.24,44.24,44.2,44.22,300.0,24.3956,24.3956,24.3735,24.3846,300.0
2012-03-02 11:25:00,44.22,44.22,44.22,44.22,100.0,24.3846,24.3846,24.3846,24.3846,100.0
2012-03-02 11:30:00,44.22,44.26,44.21,44.23,3400.0,24.3846,24.4066,24.379,24.3901,3400.0
2012-03-02 11:35:00,44.2,44.26,44.2,44.26,200.0,24.3735,24.4066,24.3735,24.4066,200.0
2012-03-02 11:40:00,44.2,44.2,44.07,44.13,5500.0,24.3735,24.3735,24.3018,24.3349,5500.0
2012-03-02 11:45:00,44.17,44.24,44.11,44.22,1800.0,24.357,24.3956,24.3239,24.3846,1800.0
2012-03-02 11:50:00,44.16,44.23,44.14,44.23,300.0,24.3515,24.3901,24.3404,24.3901,300.0
2012-03-02 11:55:00,44.17,44.34,44.17,44.3,2800.0,24.357,24.4507,24.357,24.4287,2800.0
2012-03-02 12:00:00,44.35,44.4,44.3,44.31,4000.0,24.4563,24.4838,24.4287,24.4342,4000.0
2012-03-02 12:05:00,44.39,44.39,44.32,44.38,1200.0,24.4783,24.4783,24.4397,24.4728,1200.0
2012-03-02 12:10:00,44.32,44.32,44.32,44.32,100.0,24.4397,24.4397,24.4397,24.4397,100.0
2012-03-02 12:15:00,44.32,44.39,44.3,44.35,4200.0,24.4397,24.4783,24.4287,24.4563,4200.0
2012-03-02 12:20:00,44.35,44.38,44.31,44.38,1600.0,24.4563,24.4728,24.4342,24.4728,1600.0
2012-03-02 12:25:00,44.34,44.39,44.34,44.39,1300.0,24.4507,24.4783,24.4507,24.4783,1300.0
2012-03-02 12:30:00,44.39,44.4,44.38,44.38,1800.0,24.4783,24.4838,24.4728,24.4728,1800.0
2012-03-02 12:35:00,44.38,44.39,44.37,44.39,900.0,24.4728,24.4783,24.4673,24.4783,900.0
2012-03-02 12:40:00,44.39,44.39,44.39,44.39,100.0,24.4783,24.4783,24.4783,24.4783,100.0
2012-03-02 12:45:00,44.4,44.44,44.37,44.43,1800.0,24.4838,24.5059,24.4673,24.5004,1800.0
2012-03-02 12:50:00,44.43,44.43,44.43,44.43,0.0,24.5004,24.5004,24.5004,24.5004,0.0
2012-03-02 12:55:00,44.34,44.39,44.31,44.36,1400.0,24.4507,24.4783,24.4342,24.4618,1400.0
2012-03-02 13:00:00,44.34,44.34,44.33,44.33,700.0,24.4507,24.4507,24.4452,24.4452,700.0
2012-03-02 13:05:00,44.33,44.34,44.3,44.3,900.0,24.4452,24.4507,24.4287,24.4287,900.0
2012-03-02 13:10:00,44.3,44.31,44.08,44.1,3000.0,24.4287,24.4342,24.3074,24.3184,3000.0
2012-03-02 13:15:00,44.1,44.14,44.06,44.12,2000.0,24.3184,24.3404,24.2963,24.3294,2000.0
2012-03-02 13:20:00,44.08,44.1,43.97,44.08,6100.0,24.3074,24.3184,24.2467,24.3074,6100.0
2012-03-02 13:25:00,44.06,44.23,44.06,44.19,2800.0,24.2963,24.3901,24.2963,24.368,2800.0
2012-03-02 13:30:00,44.23,44.24,44.21,44.24,800.0,24.3901,24.3956,24.379,24.3956,800.0
2012-03-02 13:35:00,44.24,44.27,44.23,44.27,400.0,24.3956,24.4121,24.3901,24.4121,400.0
2012-03-02 13:40:00,44.27,44.31,44.27,44.29,400.0,24.4121,24.4342,24.4121,24.4232,400.0
2012-03-02 13:45:00,44.29,44.29,44.19,44.19,1200.0,24.4232,24.4232,24.368,24.368,1200.0
2012-03-02 13:50:00,44.23,44.32,44.23,44.32,400.0,24.3901,24.4397,24.3901,24.4397,400.0
2012-03-02 13:55:00,44.26,44.26,44.2,44.2,500.0,24.4066,24.4066,24.3735,24.3735,500.0
2012-03-02 14:00:00,44.22,44.38,44.22,44.38,300.0,24.3846,24.4728,24.3846,24.4728,300.0
2012-03-02 14:05:00,44.33,44.41,44.33,44.39,2600.0,24.4452,24.4893,24.4452,24.4783,2600.0
2012-03-02 14:10:00,44.44,44.44,44.3,44.3,1600.0,24.5059,24.5059,24.4287,24.4287,1600.0
2012-03-02 14:15:00,44.34,44.42,44.34,44.42,1500.0,24.4507,24.4949,24.4507,24.4949,1500.0
2012-03-02 14:20:00,44.42,44.45,44.41,44.43,1200.0,24.4949,24.5114,24.4893,24.5004,1200.0
2012-03-02 14:25:00,44.46,44.48,44.44,44.44,400.0,24.5169,24.5279,24.5059,24.5059,400.0
2012-03-02 14:30:00,44.45,44.47,44.43,44.43,1400.0,24.5114,24.5224,24.5004,24.5004,1400.0
2012-03-02 14:35:00,44.42,44.42,44.42,44.42,100.0,24.4949,24.4949,24.4949,24.4949,100.0
2012-03-02 14:40:00,44.43,44.48,44.42,44.43,600.0,24.5004,24.5279,24.4949,24.5004,600.0
2012-03-02 14:45:00,44.41,44.45,44.41,44.43,1000.0,24.4893,24.5114,24.4893,24.5004,1000.0
2012-03-02 14:50:00,44.39,44.43,44.38,44.4,1900.0,24.4783,24.5004,24.4728,24.4838,1900.0
2012-03-02 14:55:00,44.4,44.4,44.4,44.4,900.0,24.4838,24.4838,24.4838,24.4838,900.0
2012-03-02 15:00:00,44.41,44.41,44.38,44.39,900.0,24.4893,24.4893,24.4728,24.4783,900.0
2012-03-02 15:05:00,44.32,44.34,44.25,44.3,2500.0,24.4397,24.4507,24.4011,24.4287,2500.0
2012-03-02 15:10:00,44.3,44.33,44.25,44.25,2600.0,24.4287,24.4452,24.4011,24.4011,2600.0
2012-03-02 15:15:00,44.27,44.27,44.24,44.27,1700.0,24.4121,24.4121,24.3956,24.4121,1700.0
2012-03-02 15:20:00,44.21,44.22,44.15,44.21,3400.0,24.379,24.3846,24.346,24.379,3400.0
2012-03-02 15:25:00,44.22,44.26,44.17,44.24,4400.0,24.3846,24.4066,24.357,24.3956,4400.0
2012-03-02 15:30:00,44.24,44.27,44.24,44.25,6300.0,24.3956,24.4121,24.3956,24.4011,6300.0
2012-03-02 15:35:00,44.25,44.3,44.22,44.25,8400.0,24.4011,24.4287,24.3846,24.4011,8400.0
2012-03-02 15:40:00,44.28,44.32,44.27,44.28,9500.0,24.4176,24.4397,24.4121,24.4176,9500.0
2012-03-02 15:45:00,44.27,44.27,44.19,44.22,9300.0,24.4121,24.4121,24.368,24.3846,9300.0
2012-03-02 15:50:00,44.24,44.27,44.2,44.23,5700.0,24.3956,24.4121,24.3735,24.3901,5700.0
2012-03-02 15:55:00,44.19,44.23,44.16,44.19,18300.0,24.368,24.3901,24.3515,24.368,18300.0
2012-03-05 09:30:00,44.2,44.37,44.2,44.37,2200.0,24.3735,24.4673,24.3735,24.4673,2200.0
2012-03-05 09:35:00,44.21,44.21,44.05,44.1,1000.0,24.379,24.379,24.2908,24.3184,1000.0
2012-03-05 09:40:00,44.1,44.2,44.1,44.11,800.0,24.3184,24.3735,24.3184,24.3239,800.0
2012-03-05 09:45:00,44.1,44.15,44.09,44.09,1100.0,24.3184,24.346,24.3129,24.3129,1100.0
2012-03-05 09:50:00,44.09,44.16,44.08,44.1,1900.0,24.3129,24.3515,24.3074,24.3184,1900.0
2012-03-05 09:55:00,44.14,44.26,44.14,44.24,2000.0,24.3404,24.4066,24.3404,24.3956,2000.0
2012-03-05 10:00:00,44.24,44.31,44.1,44.1,4400.0,24.3956,24.4342,24.3184,24.3184,4400.0
2012-03-05 10:05:00,44.11,44.12,44.08,44.08,1000.0,24.3239,24.3294,24.3074,24.3074,1000.0
2012-03-05 10:10:00,44.12,44.17,44.12,44.17,500.0,24.3294,24.357,24.3294,24.357,500.0
2012-03-05 10:15:00,44.1,44.14,44.08,44.14,1700.0,24.3184,24.3404,24.3074,24.3404,1700.0
2012-03-05 10:20:00,44.09,44.12,44.08,44.11,1700.0,24.3129,24.3294,24.3074,24.3239,1700.0
2012-03-05 10:25:00,44.11,44.12,44.08,44.09,600.0,24.3239,24.3294,24.3074,24.3129,600.0
2012-03-05 10:30:00,44.07,44.11,44.07,44.1,600.0,24.3018,24.3239,24.3018,24.3184,600.0
2012-03-05 10:35:00,44.15,44.17,44.15,44.15,1100.0,24.346,24.357,24.346,24.346,1100.0
2012-03-05 10:40:00,44.15,44.21,44.15,44.21,1000.0,24.346,24.379,24.346,24.379,1000.0
2012-03-05 10:45:00,44.21,44.23,44.18,44.23,2900.0,24.379,24.3901,24.3625,24.3901,2900.0
2012-03-05 10:50:00,44.23,44.27,44.23,44.26,3600.0,24.3901,24.4121,24.3901,24.4066,3600.0
2012-03-05 10:55:00,44.23,44.36,44.22,44.33,12700.0,24.3901,24.4618,24.3846,24.4452,12700.0
2012-03-05 11:00:00,44.31,44.4,44.31,44.38,1500.0,24.4342,24.4838,24.4342,24.4728,1500.0
2012-03-05 11:05:00,44.37,44.4,44.37,44.4,1600.0,24.4673,24.4838,24.4673,24.4838,1600.0
2012-03-05 11:10:00,44.38,44.4,44.34,44.39,3300.0,24.4728,24.4838,24.4507,24.4783,3300.0
2012-03-05 11:15:00,44.36,44.4,44.34,44.37,3000.0,24.4618,24.4838,24.4507,24.4673,3000.0
2012-03-05 11:20:00,44.37,44.4,44.37,44.39,1800.0,24.4673,24.4838,24.4673,24.4783,1800.0
2012-03-05 11:25:00,44.38,44.44,44.38,44.44,4500.0,24.4728,24.5059,24.4728,24.5059,4500.0
2012-03-05 11:30:00,44.45,44.48,44.45,44.48,1300.0,24.5114,24.5279,24.5114,24.5279,1300.0
2012-03-05 11:35:00,44.47,44.56,44.47,44.55,8900.0,24.5224,24.5721,24.5224,24.5665,8900.0
2012-03-05 11:40:00,44.53,44.53,44.5,44.5,900.0,24.5555,24.5555,24.539,24.539,900.0
2012-03-05 11:45:00,44.55,44.58,44.54,44.57,1800.0,24.5665,24.5831,24.561,24.5776,1800.0
2012-03-05 11:50:00,44.58,44.58,44.54,44.54,1400.0,24.5831,24.5831,24.561,24.561,1400.0
2012-03-05 11:55:00,44.51,44.51,44.5,44.5,400.0,24.5445,24.5445,24.539,24.539,400.0
2012-03-05 12:00:00,44.49,44.59,44.49,44.59,2700.0,24.5335,24.5886,24.5335,24.5886,2700.0
2012-03-05 12:05:00,44.59,44.62,44.58,44.62,3900.0,24.5886,24.6051,24.5831,24.6051,3900.0
2012-03-05 12:10:00,44.57,44.59,44.55,44.59,800.0,24.5776,24.5886,24.5665,24.5886,800.0
2012-03-05 12:15:00,44.57,44.58,44.5,44.5,1300.0,24.5776,24.5831,24.539,24.539,1300.0
2012-03-05 12:20:00,44.48,44.5,44.47,44.47,800.0,24.5279,24.539,24.5224,24.5224,800.0
2012-03-05 12:25:00,44.47,44.5,44.44,44.5,1200.0,24.5224,24.539,24.5059,24.539,1200.0
2012-03-05 12:30:00,44.47,44.48,44.47,44.47,800.0,24.5224,24.5279,24.5224,24.5224,800.0
2012-03-05 12:35:00,44.49,44.49,44.45,44.49,1200.0,24.5335,24.5335,24.5114,24.5335,1200.0
2012-03-05 12:40:00,44.5,44.5,44.45,44.48,2500.0,24.539,24.539,24.5114,24.5279,2500.0
2012-03-05 12:45:00,44.47,44.49,44.45,44.48,2100.0,24.5224,24.5335,24.5114,24.5279,2100.0
2012-03-05 12:50:00,44.48,44.5,44.48,44.48,1000.0,24.5279,24.539,24.5279,24.5279,1000.0
2012-03-05 12:55:00,44.47,44.47,44.42,44.42,3300.0,24.5224,24.5224,24.4949,24.4949,3300.0
2012-03-05 13:00:00,44.47,44.49,44.44,44.45,2000.0,24.5224,24.5335,24.5059,24.5114,2000.0
2012-03-05 13:05:00,44.47,44.5,44.44,44.46,3700.0,24.5224,24.539,24.5059,24.5169,3700.0
2012-03-05 13:10:00,44.45,44.48,44.45,44.48,2500.0,24.5114,24.5279,24.5114,24.5279,2500.0
2012-03-05 13:15:00,44.51,44.52,44.5,44.5,1100.0,24.5445,24.55,24.539,24.539,1100.0
2012-03-05 13:20:00,44.48,44.52,44.48,44.49,2000.0,24.5279,24.55,24.5279,24.5335,2000.0
2012-03-05 13:25:00,44.5,44.51,44.44,44.47,4800.0,24.539,24.5445,24.5059,24.5224,4800.0
2012-03-05 13:30:00,44.44,44.44,44.44,44.44,100.0,24.5059,24.5059,24.5059,24.5059,100.0
2012-03-05 13:35:00,44.44,44.49,44.41,44.48,5900.0,24.5059,24.5335,24.4893,24.5279,5900.0
2012-03-05 13:40:00,44.47,44.55,44.45,44.55,7500.0,24.5224,24.5665,24.5114,24.5665,7500.0
2012-03-05 13:45:00,44.53,44.6,44.51,44.59,6800.0,24.5555,24.5941,24.5445,24.5886,6800.0
2012-03-05 13:50:00,44.6,44.6,44.48,44.49,2100.0,24.5941,24.5941,24.5279,24.5335,2100.0
2012-03-05 13:55:00,44.46,44.52,44.45,44.45,3400.0,24.5169,24.55,24.5114,24.5114,3400.0
2012-03-05 14:00:00,44.48,44.52,44.48,44.5,800.0,24.5279,24.55,24.5279,24.539,800.0
2012-03-05 14:05:00,44.5,44.5,44.44,44.5,4000.0,24.539,24.539,24.5059,24.539,4000.0
2012-03-05 14:10:00,44.51,44.51,44.47,44.49,1800.0,24.5445,24.5445,24.5224,24.5335,1800.0
2012-03-05 14:15:00,44.49,44.49,44.45,44.45,1300.0,24.5335,24.5335,24.5114,24.5114,1300.0
2012-03-05 14:20:00,44.43,44.44,44.39,44.39,2000.0,24.5004,24.5059,24.4783,24.4783,2000.0
2012-03-05 14:25:00,44.4,44.4,44.34,44.37,2000.0,24.4838,24.4838,24.4507,24.4673,2000.0
2012-03-05 14:30:00,44.4,44.43,44.24,44.39,10000.0,24.4838,24.5004,24.3956,24.4783,10000.0
2012-03-05 14:35:00,44.39,44.47,44.38,44.45,3000.0,24.4783,24.5224,24.4728,24.5114,3000.0
2012-03-05 14:40:00,44.45,44.46,44.4,44.4,1800.0,24.5114,24.5169,24.4838,24.4838,1800.0
2012-03-05 14:45:00,44.38,44.45,44.38,44.43,4800.0,24.4728,24.5114,24.4728,24.5004,4800.0
2012-03-05 14:50:00,44.47,44.47,44.47,44.47,500.0,24.5224,24.5224,24.5224,24.5224,500.0
2012-03-05 14:55:00,44.46,44.67,44.45,44.67,38700.0,24.5169,24.6327,24.5114,24.6327,38700.0
2012-03-05 15:00:00,44.63,44.63,44.56,44.6,4500.0,24.6107,24.6107,24.5721,24.5941,4500.0
2012-03-05 15:05:00,44.53,44.56,44.46,44.49,2300.0,24.5555,24.5721,24.5169,24.5335,2300.0
2012-03-05 15:10:00,44.5,44.56,44.5,44.55,2900.0,24.539,24.5721,24.539,24.5665,2900.0
2012-03-05 15:15:00,44.55,44.6,44.54,44.6,2300.0,24.5665,24.5941,24.561,24.5941,2300.0
2012-03-05 15:20:00,44.6,44.6,44.54,44.6,3400.0,24.5941,24.5941,24.561,24.5941,3400.0
2012-03-05 15:25:00,44.6,44.62,44.57,44.62,4900.0,24.5941,24.6051,24.5776,24.6051,4900.0
2012-03-05 15:30:00,44.6,44.64,44.57,44.59,3900.0,24.5941,24.6162,24.5776,24.5886,3900.0
2012-03-05 15:35:00,44.59,44.6,44.56,44.58,9800.0,24.5886,24.5941,24.5721,24.5831,9800.0
2012-03-05 15:40:00,44.58,44.63,44.56,44.63,11700.0,24.5831,24.6107,24.5721,24.6107,11700.0
2012-03-05 15:45:00,44.63,44.76,44.61,44.68,10500.0,24.6107,24.6823,24.5996,24.6382,10500.0
2012-03-05 15:50:00,44.68,44.79,44.68,44.79,7800.0,24.6382,24.6989,24.6382,24.6989,7800.0
2012-03-05 15:55:00,44.78,44.8,44.77,44.78,9000.0,24.6934,24.7044,24.6879,24.6934,9000.0
2012-03-06 09:30:00,44.16,44.42,44.16,44.35,26600.0,24.3515,24.4949,24.3515,24.4563,26600.0
2012-03-06 09:35:00,44.35,44.46,44.25,44.26,8100.0,24.4563,24.5169,24.4011,24.4066,8100.0
2012-03-06 09:40:00,44.06,44.27,44.0,44.27,5500.0,24.2963,24.4121,24.2632,24.4121,5500.0
2012-03-06 09:45:00,44.36,44.44,44.3,44.34,12200.0,24.4618,24.5059,24.4287,24.4507,12200.0
2012-03-06 09:50:00,44.3,44.3,44.16,44.25,9800.0,24.4287,24.4287,24.3515,24.4011,9800.0
2012-03-06 09:55:00,44.26,44.3,44.19,44.26,22900.0,24.4066,24.4287,24.368,24.4066,22900.0
2012-03-06 10:00:00,44.29,44.3,44.17,44.17,1800.0,24.4232,24.4287,24.357,24.357,1800.0
2012-03-06 10:05:00,44.18,44.3,44.18,44.23,2700.0,24.3625,24.4287,24.3625,24.3901,2700.0
2012-03-06 10:10:00,44.15,44.18,44.1,44.16,8100.0,24.346,24.3625,24.3184,24.3515,8100.0
2012-03-06 10:15:00,44.16,44.29,44.14,44.22,6400.0,24.3515,24.4232,24.3404,24.3846,6400.0
2012-03-06 10:20:00,44.21,44.29,44.21,44.27,2500.0,24.379,24.4232,24.379,24.4121,2500.0
2012-03-06 10:25:00,44.27,44.4,44.25,44.4,1900.0,24.4121,24.4838,24.4011,24.4838,1900.0
2012-03-06 10:30:00,44.4,44.4,44.09,44.3,7300.0,24.4838,24.4838,24.3129,24.4287,7300.0
2012-03-06 10:35:00,44.3,44.33,44.22,44.33,8800.0,24.4287,24.4452,24.3846,24.4452,8800.0
2012-03-06 10:40:00,44.32,44.34,44.32,44.34,300.0,24.4397,24.4507,24.4397,24.4507,300.0
2012-03-06 10:45:00,44.34,44.35,44.32,44.35,7300.0,24.4507,24.4563,24.4397,24.4563,7300.0
2012-03-06 10:50:00,44.34,44.35,44.32,44.32,4800.0,24.4507,24.4563,24.4397,24.4397,4800.0
2012-03-06 10:55:00,44.33,44.34,44.28,44.34,6900.0,24.4452,24.4507,24.4176,24.4507,6900.0
2012-03-06 11:00:00,44.3,44.33,44.28,44.33,1100.0,24.4287,24.4452,24.4176,24.4452,1100.0
2012-03-06 11:05:00,44.33,44.34,44.3,44.32,3400.0,24.4452,24.4507,24.4287,24.4397,3400.0
2012-03-06 11:10:00,44.3,44.32,44.27,44.29,4500.0,24.4287,24.4397,24.4121,24.4232,4500.0
2012-03-06 11:15:00,44.27,44.32,44.27,44.3,5100.0,24.4121,24.4397,24.4121,24.4287,5100.0
2012-03-06 11:20:00,44.28,44.32,44.27,44.28,900.0,24.4176,24.4397,24.4121,24.4176,900.0
2012-03-06 11:25:00,44.3,44.33,44.27,44.33,1300.0,24.4287,24.4452,24.4121,24.4452,1300.0
2012-03-06 11:30:00,44.36,44.37,44.27,44.27,2100.0,24.4618,24.4673,24.4121,24.4121,2100.0
2012-03-06 11:35:00,44.27,44.3,44.25,44.29,3200.0,24.4121,24.4287,24.4011,24.4232,3200.0
2012-03-06 11:40:00,44.26,44.31,44.26,44.29,18700.0,24.4066,24.4342,24.4066,24.4232,18700.0
2012-03-06 11:45:00,44.31,44.35,44.3,44.32,18200.0,24.4342,24.4563,24.4287,24.4397,18200.0
2012-03-06 11:50:00,44.31,44.43,44.31,44.39,9900.0,24.4342,24.5004,24.4342,24.4783,9900.0
2012-03-06 11:55:00,44.41,44.42,44.38,44.42,5900.0,24.4893,24.4949,24.4728,24.4949,5900.0
2012-03-06 12:00:00,44.38,44.41,44.38,44.4,1300.0,24.4728,24.4893,24.4728,24.4838,1300.0
2012-03-06 12:05:00,44.4,44.4,44.4,44.4,100.0,24.4838,24.4838,24.4838,24.4838,100.0
2012-03-06 12:10:00,44.34,44.4,44.3,44.4,7600.0,24.4507,24.4838,24.4287,24.4838,7600.0
2012-03-06 12:15:00,44.39,44.42,44.36,44.37,3500.0,24.4783,24.4949,24.4618,24.4673,3500.0
2012-03-06 12:20:00,44.39,44.47,44.38,44.47,2300.0,24.4783,24.5224,24.4728,24.5224,2300.0
2012-03-06 12:25:00,44.45,44.47,44.44,44.44,500.0,24.5114,24.5224,24.5059,24.5059,500.0
2012-03-06 12:30:00,44.46,44.46,44.46,44.46,100.0,24.5169,24.5169,24.5169,24.5169,100.0
2012-03-06 12:35:00,44.42,44.47,44.42,44.47,400.0,24.4949,24.5224,24.4949,24.5224,400.0
2012-03-06 12:40:00,44.45,44.46,44.45,44.46,200.0,24.5114,24.5169,24.5114,24.5169,200.0
2012-03-06 12:45:00,44.46,44.46,44.41,44.45,2500.0,24.5169,24.5169,24.4893,24.5114,2500.0
2012-03-06 12:50:00,44.45,44.48,44.44,44.48,1400.0,24.5114,24.5279,24.5059,24.5279,1400.0
2012-03-06 12:55:00,44.45,44.48,44.42,44.42,1100.0,24.5114,24.5279,24.4949,24.4949,1100.0
2012-03-06 13:00:00,44.44,44.44,44.4,44.4,1000.0,24.5059,24.5059,24.4838,24.4838,1000.0
2012-03-06 13:05:00,44.42,44.42,44.36,44.41,1700.0,24.4949,24.4949,24.4618,24.4893,1700.0
2012-03-06 13:10:00,44.41,44.41,44.41,44.41,300.0,24.4893,24.4893,24.4893,24.4893,300.0
2012-03-06 13:15:00,44.4,44.4,44.37,44.38,800.0,24.4838,24.4838,24.4673,24.4728,800.0
2012-03-06 13:20:00,44.38,44.42,44.38,44.38,8900.0,24.4728,24.4949,24.4728,24.4728,8900.0
2012-03-06 13:25:00,44.38,44.41,44.37,44.41,800.0,24.4728,24.4893,24.4673,24.4893,800.0
2012-03-06 13:30:00,44.43,44.43,44.42,44.42,200.0,24.5004,24.5004,24.4949,24.4949,200.0
2012-03-06 13:35:00,44.39,44.46,44.39,44.46,500.0,24.4783,24.5169,24.4783,24.5169,500.0
2012-03-06 13:40:00,44.45,44.45,44.4,44.4,1500.0,24.5114,24.5114,24.4838,24.4838,1500.0
2012-03-06 13:45:00,44.39,44.4,44.33,44.33,1100.0,24.4783,24.4838,24.4452,24.4452,1100.0
2012-03-06 13:50:00,44.39,44.4,44.39,44.4,300.0,24.4783,24.4838,24.4783,24.4838,300.0
2012-03-06 13:55:00,44.38,44.42,44.38,44.42,1600.0,24.4728,24.4949,24.4728,24.4949,1600.0
2012-03-06 14:00:00,44.38,44.39,44.38,44.38,800.0,24.4728,24.4783,24.4728,24.4728,800.0
2012-03-06 14:05:00,44.37,44.4,44.33,44.4,3800.0,24.4673,24.4838,24.4452,24.4838,3800.0
2012-03-06 14:10:00,44.37,44.41,44.37,44.4,1900.0,24.4673,24.4893,24.4673,24.4838,1900.0
2012-03-06 14:15:00,44.4,44.42,44.34,44.34,3500.0,24.4838,24.4949,24.4507,24.4507,3500.0
2012-03-06 14:20:00,44.32,44.32,44.18,44.18,1400.0,24.4397,24.4397,24.3625,24.3625,1400.0
2012-03-06 14:25:00,44.15,44.17,44.03,44.03,3500.0,24.346,24.357,24.2798,24.2798,3500.0
2012-03-06 14:30:00,44.03,44.03,43.94,44.02,4000.0,24.2798,24.2798,24.2302,24.2743,4000.0
2012-03-06 14:35:00,44.02,44.11,44.02,44.09,1500.0,24.2743,24.3239,24.2743,24.3129,1500.0
2012-03-06 14:40:00,44.09,44.09,44.01,44.01,2600.0,24.3129,24.3129,24.2688,24.2688,2600.0
2012-03-06 14:45:00,44.03,44.1,44.03,44.09,1300.0,24.2798,24.3184,24.2798,24.3129,1300.0
2012-03-06 14:50:00,44.09,44.09,44.01,44.02,800.0,24.3129,24.3129,24.2688,24.2743,800.0
2012-03-06 14:55:00,44.02,44.15,44.02,44.09,10300.0,24.2743,24.346,24.2743,24.3129,10300.0
2012-03-06 15:00:00,44.09,44.1,44.06,44.1,4800.0,24.3129,24.3184,24.2963,24.3184,4800.0
2012-03-06 15:05:00,44.1,44.17,44.09,44.17,5300.0,24.3184,24.357,24.3129,24.357,5300.0
2012-03-06 15:10:00,44.12,44.18,44.12,44.17,2600.0,24.3294,24.3625,24.3294,24.357,2600.0
2012-03-06 15:15:00,44.17,44.21,44.17,44.19,3100.0,24.357,24.379,24.357,24.368,3100.0
2012-03-06 15:20:00,44.18,44.19,44.14,44.15,1700.0,24.3625,24.368,24.3404,24.346,1700.0
2012-03-06 15:25:00,44.16,44.18,44.12,44.15,5300.0,24.3515,24.3625,24.3294,24.346,5300.0
2012-03-06 15:30:00,44.18,44.24,44.15,44.2,13500.0,24.3625,24.3956,24.346,24.3735,13500.0
2012-03-06 15:35:00,44.19,44.27,44.18,44.27,6500.0,24.368,24.4121,24.3625,24.4121,6500.0
2012-03-06 15:40:00,44.25,44.35,44.25,44.34,4900.0,24.4011,24.4563,24.4011,24.4507,4900.0
2012-03-06 15:45:00,44.31,44.32,44.27,44.28,3500.0,24.4342,24.4397,24.4121,24.4176,3500.0
2012-03-06 15:50:00,44.29,44.29,44.19,44.25,12100.0,24.4232,24.4232,24.368,24.4011,12100.0
2012-03-06 15:55:00,44.25,44.27,44.2,44.25,17100.0,24.4011,24.4121,24.3735,24.4011,17100.0
2012-03-07 09:30:00,43.94,44.12,43.69,43.87,38300.0,24.2302,24.3294,24.0923,24.1916,38300.0
2012-03-07 09:35:00,43.87,43.95,43.86,43.94,1100.0,24.1916,24.2357,24.186,24.2302,1100.0
2012-03-07 09:40:00,43.93,43.99,43.76,43.77,3800.0,24.2246,24.2577,24.1309,24.1364,3800.0
2012-03-07 09:45:00,43.88,43.88,43.73,43.84,3900.0,24.1971,24.1971,24.1144,24.175,3900.0
2012-03-07 09:50:00,43.77,43.88,43.77,43.88,3300.0,24.1364,24.1971,24.1364,24.1971,3300.0
2012-03-07 09:55:00,43.93,43.93,43.84,43.84,800.0,24.2246,24.2246,24.175,24.175,800.0
2012-03-07 10:00:00,43.85,43.95,43.85,43.95,1400.0,24.1805,24.2357,24.1805,24.2357,1400.0
2012-03-07 10:05:00,43.94,43.97,43.94,43.97,300.0,24.2302,24.2467,24.2302,24.2467,300.0
2012-03-07 10:10:00,44.02,44.07,43.97,43.97,800.0,24.2743,24.3018,24.2467,24.2467,800.0
2012-03-07 10:15:00,44.06,44.13,44.06,44.13,1300.0,24.2963,24.3349,24.2963,24.3349,1300.0
2012-03-07 10:20:00,44.18,44.2,44.1,44.19,1200.0,24.3625,24.3735,24.3184,24.368,1200.0
2012-03-07 10:25:00,44.19,44.19,44.19,44.19,0.0,24.368,24.368,24.368,24.368,0.0
2012-03-07 10:30:00,44.13,44.15,44.13,44.15,400.0,24.3349,24.346,24.3349,24.346,400.0
2012-03-07 10:35:00,44.16,44.41,44.16,44.36,2800.0,24.3515,24.4893,24.3515,24.4618,2800.0
2012-03-07 10:40:00,44.37,44.41,44.36,44.37,500.0,24.4673,24.4893,24.4618,24.4673,500.0
2012-03-07 10:45:00,44.41,44.46,44.37,44.45,1600.0,24.4893,24.5169,24.4673,24.5114,1600.0
2012-03-07 10:50:00,44.44,44.49,44.44,44.47,1700.0,24.5059,24.5335,24.5059,24.5224,1700.0
2012-03-07 10:55:00,44.46,44.47,44.45,44.45,300.0,24.5169,24.5224,24.5114,24.5114,300.0
2012-03-07 11:00:00,44.45,44.49,44.45,44.45,300.0,24.5114,24.5335,24.5114,24.5114,300.0
2012-03-07 11:05:00,44.47,44.47,44.41,44.44,2200.0,24.5224,24.5224,24.4893,24.5059,2200.0
2012-03-07 11:10:00,44.43,44.44,44.35,44.39,3900.0,24.5004,24.5059,24.4563,24.4783,3900.0
2012-03-07 11:15:00,44.44,44.44,44.43,44.43,200.0,24.5059,24.5059,24.5004,24.5004,200.0
2012-03-07 11:20:00,44.48,44.48,44.43,44.47,500.0,24.5279,24.5279,24.5004,24.5224,500.0
2012-03-07 11:25:00,44.42,44.46,44.34,44.34,4400.0,24.4949,24.5169,24.4507,24.4507,4400.0
2012-03-07 11:30:00,44.35,44.43,44.35,44.43,600.0,24.4563,24.5004,24.4563,24.5004,600.0
2012-03-07 11:35:00,44.4,44.4,44.05,44.05,12000.0,24.4838,24.4838,24.2908,24.2908,12000.0
2012-03-07 11:40:00,44.11,44.15,44.05,44.15,400.0,24.3239,24.346,24.2908,24.346,400.0
2012-03-07 11:45:00,44.14,44.16,44.14,44.16,500.0,24.3404,24.3515,24.3404,24.3515,500.0
2012-03-07 11:50:00,44.08,44.13,44.08,44.13,900.0,24.3074,24.3349,24.3074,24.3349,900.0
2012-03-07 11:55:00,44.15,44.33,44.15,44.33,3000.0,24.346,24.4452,24.346,24.4452,3000.0
2012-03-07 12:00:00,44.28,44.4,44.28,44.4,200.0,24.4176,24.4838,24.4176,24.4838,200.0
2012-03-07 12:05:00,44.4,44.44,44.38,44.4,1000.0,24.4838,24.5059,24.4728,24.4838,1000.0
2012-03-07 12:10:00,44.4,44.41,44.39,44.41,1800.0,24.4838,24.4893,24.4783,24.4893,1800.0
2012-03-07 12:15:00,44.41,44.43,44.38,44.38,300.0,24.4893,24.5004,24.4728,24.4728,300.0
2012-03-07 12:20:00,44.42,44.42,44.41,44.41,1500.0,24.4949,24.4949,24.4893,24.4893,1500.0
2012-03-07 12:25:00,44.42,44.42,44.4,44.41,600.0,24.4949,24.4949,24.4838,24.4893,600.0
2012-03-07 12:30:00,44.43,44.47,44.41,44.41,1200.0,24.5004,24.5224,24.4893,24.4893,1200.0
2012-03-07 12:35:00,44.4,44.47,44.4,44.41,1700.0,24.4838,24.5224,24.4838,24.4893,1700.0
2012-03-07 12:40:00,44.46,44.48,44.45,44.46,600.0,24.5169,24.5279,24.5114,24.5169,600.0
2012-03-07 12:45:00,44.43,44.5,44.43,44.49,8200.0,24.5004,24.539,24.5004,24.5335,8200.0
2012-03-07 12:50:00,44.47,44.47,44.47,44.47,200.0,24.5224,24.5224,24.5224,24.5224,200.0
2012-03-07 12:55:00,44.5,44.61,44.49,44.61,7000.0,24.539,24.5996,24.5335,24.5996,7000.0
2012-03-07 13:00:00,44.61,44.67,44.6,44.62,2800.0,24.5996,24.6327,24.5941,24.6051,2800.0
2012-03-07 13:05:00,44.63,44.67,44.63,44.63,800.0,24.6107,24.6327,24.6107,24.6107,800.0
2012-03-07 13:10:00,44.67,44.76,44.66,44.75,6500.0,24.6327,24.6823,24.6272,24.6768,6500.0
2012-03-07 13:15:00,44.76,45.0,44.76,44.89,9800.0,24.6823,24.8147,24.6823,24.754,9800.0
2012-03-07 13:20:00,44.8,44.82,44.8,44.82,1800.0,24.7044,24.7154,24.7044,24.7154,1800.0
2012-03-07 13:25:00,44.82,44.87,44.82,44.87,1300.0,24.7154,24.743,24.7154,24.743,1300.0
2012-03-07 13:30:00,44.9,44.9,44.8,44.8,4600.0,24.7595,24.7595,24.7044,24.7044,4600.0
2012-03-07 13:35:00,44.8,45.02,44.8,44.95,6800.0,24.7044,24.8257,24.7044,24.7871,6800.0
2012-03-07 13:40:00,44.99,44.99,44.82,44.82,700.0,24.8092,24.8092,24.7154,24.7154,700.0
2012-03-07 13:45:00,44.83,44.86,44.82,44.84,900.0,24.7209,24.7375,24.7154,24.7265,900.0
2012-03-07 13:50:00,44.83,44.93,44.82,44.93,700.0,24.7209,24.7761,24.7154,24.7761,700.0
2012-03-07 13:55:00,44.86,44.91,44.86,44.91,800.0,24.7375,24.7651,24.7375,24.7651,800.0
2012-03-07 14:00:00,44.89,44.95,44.89,44.94,2300.0,24.754,24.7871,24.754,24.7816,2300.0
2012-03-07 14:05:00,44.93,44.93,44.87,44.93,3600.0,24.7761,24.7761,24.743,24.7761,3600.0
2012-03-07 14:10:00,44.89,44.92,44.87,44.9,2900.0,24.754,24.7706,24.743,24.7595,2900.0
2012-03-07 14:15:00,44.92,44.92,44.89,44.89,600.0,24.7706,24.7706,24.754,24.754,600.0
2012-03-07 14:20:00,44.86,44.86,44.86,44.86,100.0,24.7375,24.7375,24.7375,24.7375,100.0
2012-03-07 14:25:00,44.85,44.85,44.75,44.79,2600.0,24.732,24.732,24.6768,24.6989,2600.0
2012-03-07 14:30:00,44.79,44.82,44.74,44.74,1300.0,24.6989,24.7154,24.6713,24.6713,1300.0
2012-03-07 14:35:00,44.74,44.74,44.71,44.72,1200.0,24.6713,24.6713,24.6548,24.6603,1200.0
2012-03-07 14:40:00,44.77,44.79,44.77,44.79,2900.0,24.6879,24.6989,24.6879,24.6989,2900.0
2012-03-07 14:45:00,44.79,44.87,44.77,44.77,1600.0,24.6989,24.743,24.6879,24.6879,1600.0
2012-03-07 14:50:00,44.81,44.85,44.8,44.82,2200.0,24.7099,24.732,24.7044,24.7154,2200.0
2012-03-07 14:55:00,44.82,44.91,44.82,44.83,2300.0,24.7154,24.7651,24.7154,24.7209,2300.0
2012-03-07 15:00:00,44.88,44.95,44.87,44.93,1000.0,24.7485,24.7871,24.743,24.7761,1000.0
2012-03-07 15:05:00,44.98,45.05,44.95,45.05,3700.0,24.8037,24.8423,24.7871,24.8423,3700.0
2012-03-07 15:10:00,45.0,45.0,44.99,45.0,400.0,24.8147,24.8147,24.8092,24.8147,400.0
2012-03-07 15:15:00,44.99,45.01,44.93,44.99,2000.0,24.8092,24.8202,24.7761,24.8092,2000.0
2012-03-07 15:20:00,45.0,45.06,44.94,45.0,9000.0,24.8147,24.8478,24.7816,24.8147,9000.0
2012-03-07 15:25:00,44.96,45.0,44.96,44.96,1100.0,24.7926,24.8147,24.7926,24.7926,1100.0
2012-03-07 15:30:00,44.97,45.0,44.96,44.96,2900.0,24.7981,24.8147,24.7926,24.7926,2900.0
2012-03-07 15:35:00,44.99,44.99,44.92,44.95,1700.0,24.8092,24.8092,24.7706,24.7871,1700.0
2012-03-07 15:40:00,44.92,44.99,44.92,44.99,2700.0,24.7706,24.8092,24.7706,24.8092,2700.0
2012-03-07 15:45:00,44.95,45.0,44.93,44.96,6000.0,24.7871,24.8147,24.7761,24.7926,6000.0
2012-03-07 15:50:00,44.96,44.99,44.92,44.96,6000.0,24.7926,24.8092,24.7706,24.7926,6000.0
2012-03-07 15:55:00,44.94,44.94,44.88,44.89,4400.0,24.7816,24.7816,24.7485,24.754,4400.0
2012-03-08 09:30:00,44.88,45.0,44.79,44.89,13300.0,24.7485,24.8147,24.6989,24.754,13300.0
2012-03-08 09:35:00,44.75,44.76,44.64,44.69,3500.0,24.6768,24.6823,24.6162,24.6437,3500.0
2012-03-08 09:40:00,44.68,44.98,44.68,44.89,6400.0,24.6382,24.8037,24.6382,24.754,6400.0
2012-03-08 09:45:00,45.0,45.06,44.89,44.98,5900.0,24.8147,24.8478,24.754,24.8037,5900.0
2012-03-08 09:50:00,44.91,44.98,44.9,44.97,900.0,24.7651,24.8037,24.7595,24.7981,900.0
2012-03-08 09:55:00,44.93,44.98,44.86,44.91,3500.0,24.7761,24.8037,24.7375,24.7651,3500.0
2012-03-08 10:00:00,44.96,44.96,44.82,44.82,2100.0,24.7926,24.7926,24.7154,24.7154,2100.0
2012-03-08 10:05:00,44.83,44.91,44.83,44.84,400.0,24.7209,24.7651,24.7209,24.7265,400.0
2012-03-08 10:10:00,44.84,44.86,44.82,44.82,1800.0,24.7265,24.7375,24.7154,24.7154,1800.0
2012-03-08 10:15:00,44.82,44.9,44.81,44.9,2600.0,24.7154,24.7595,24.7099,24.7595,2600.0
2012-03-08 10:20:00,44.89,44.91,44.83,44.83,1600.0,24.754,24.7651,24.7209,24.7209,1600.0
2012-03-08 10:25:00,44.83,44.84,44.82,44.82,1100.0,24.7209,24.7265,24.7154,24.7154,1100.0
2012-03-08 10:30:00,44.81,44.84,44.81,44.82,700.0,24.7099,24.7265,24.7099,24.7154,700.0
2012-03-08 10:35:00,44.9,44.98,44.9,44.94,1000.0,24.7595,24.8037,24.7595,24.7816,1000.0
2012-03-08 10:40:00,44.95,45.0,44.95,45.0,2200.0,24.7871,24.8147,24.7871,24.8147,2200.0
2012-03-08 10:45:00,45.05,45.11,45.05,45.06,4400.0,24.8423,24.8753,24.8423,24.8478,4400.0
2012-03-08 10:50:00,45.03,45.03,45.02,45.02,700.0,24.8312,24.8312,24.8257,24.8257,700.0
2012-03-08 10:55:00,45.02,45.02,44.99,44.99,1300.0,24.8257,24.8257,24.8092,24.8092,1300.0
2012-03-08 11:00:00,45.0,45.01,44.97,45.01,4300.0,24.8147,24.8202,24.7981,24.8202,4300.0
2012-03-08 11:05:00,45.0,45.02,44.98,44.99,2100.0,24.8147,24.8257,24.8037,24.8092,2100.0
2012-03-08 11:10:00,44.99,45.04,44.99,45.04,4300.0,24.8092,24.8367,24.8092,24.8367,4300.0
2012-03-08 11:15:00,45.05,45.05,45.0,45.01,3000.0,24.8423,24.8423,24.8147,24.8202,3000.0
2012-03-08 11:20:00,45.01,45.01,45.0,45.0,900.0,24.8202,24.8202,24.8147,24.8147,900.0
2012-03-08 11:25:00,45.0,45.02,44.98,45.01,2200.0,24.8147,24.8257,24.8037,24.8202,2200.0
2012-03-08 11:30:00,44.99,45.0,44.95,44.95,3600.0,24.8092,24.8147,24.7871,24.7871,3600.0
2012-03-08 11:35:00,45.0,45.04,44.95,45.0,4000.0,24.8147,24.8367,24.7871,24.8147,4000.0
2012-03-08 11:40:00,45.0,45.03,45.0,45.03,200.0,24.8147,24.8312,24.8147,24.8312,200.0
2012-03-08 11:45:00,45.03,45.03,45.0,45.0,500.0,24.8312,24.8312,24.8147,24.8147,500.0
2012-03-08 11:50:00,45.0,45.02,44.92,44.92,4200.0,24.8147,24.8257,24.7706,24.7706,4200.0
2012-03-08 11:55:00,44.92,44.96,44.92,44.95,1100.0,24.7706,24.7926,24.7706,24.7871,1100.0
2012-03-08 12:00:00,44.93,44.93,44.93,44.93,100.0,24.7761,24.7761,24.7761,24.7761,100.0
2012-03-08 12:05:00,44.93,44.96,44.93,44.96,1600.0,24.7761,24.7926,24.7761,24.7926,1600.0
2012-03-08 12:10:00,44.96,44.96,44.96,44.96,100.0,24.7926,24.7926,24.7926,24.7926,100.0
2012-03-08 12:15:00,44.96,44.96,44.94,44.94,200.0,24.7926,24.7926,24.7816,24.7816,200.0
2012-03-08 12:20:00,44.94,44.95,44.94,44.95,400.0,24.7816,24.7871,24.7816,24.7871,400.0
2012-03-08 12:25:00,44.94,44.97,44.94,44.96,300.0,24.7816,24.7981,24.7816,24.7926,300.0
2012-03-08 12:30:00,44.96,45.0,44.96,45.0,1900.0,24.7926,24.8147,24.7926,24.8147,1900.0
2012-03-08 12:35:00,44.97,44.97,44.94,44.94,600.0,24.7981,24.7981,24.7816,24.7816,600.0
2012-03-08 12:40:00,44.97,45.07,44.97,45.07,2000.0,24.7981,24.8533,24.7981,24.8533,2000.0
2012-03-08 12:45:00,45.07,45.15,45.05,45.15,900.0,24.8533,24.8974,24.8423,24.8974,900.0
2012-03-08 12:50:00,45.17,45.17,45.17,45.17,100.0,24.9084,24.9084,24.9084,24.9084,100.0
2012-03-08 12:55:00,45.16,45.19,45.15,45.15,2100.0,24.9029,24.9195,24.8974,24.8974,2100.0
2012-03-08 13:00:00,45.16,45.16,45.11,45.15,3100.0,24.9029,24.9029,24.8753,24.8974,3100.0
2012-03-08 13:05:00,45.16,45.16,45.16,45.16,500.0,24.9029,24.9029,24.9029,24.9029,500.0
2012-03-08 13:10:00,45.2,45.22,45.15,45.15,5100.0,24.925,24.936,24.8974,24.8974,5100.0
2012-03-08 13:15:00,45.15,45.15,45.15,45.15,0.0,24.8974,24.8974,24.8974,24.8974,0.0
2012-03-08 13:20:00,45.2,45.2,45.2,45.2,200.0,24.925,24.925,24.925,24.925,200.0
2012-03-08 13:25:00,45.25,45.25,45.22,45.22,200.0,24.9525,24.9525,24.936,24.936,200.0
2012-03-08 13:30:00,45.2,45.2,45.15,45.15,1600.0,24.925,24.925,24.8974,24.8974,1600.0
2012-03-08 13:35:00,45.15,45.27,45.15,45.27,600.0,24.8974,24.9636,24.8974,24.9636,600.0
2012-03-08 13:40:00,45.28,45.31,45.27,45.3,1000.0,24.9691,24.9856,24.9636,24.9801,1000.0
2012-03-08 13:45:00,45.28,45.28,45.27,45.27,700.0,24.9691,24.9691,24.9636,24.9636,700.0
2012-03-08 13:50:00,45.26,45.26,45.02,45.02,6700.0,24.9581,24.9581,24.8257,24.8257,6700.0
2012-03-08 13:55:00,45.07,45.07,45.02,45.04,3000.0,24.8533,24.8533,24.8257,24.8367,3000.0
2012-03-08 14:00:00,45.03,45.03,45.03,45.03,100.0,24.8312,24.8312,24.8312,24.8312,100.0
2012-03-08 14:05:00,45.03,45.06,45.02,45.02,1700.0,24.8312,24.8478,24.8257,24.8257,1700.0
2012-03-08 14:10:00,45.02,45.03,45.02,45.02,4100.0,24.8257,24.8312,24.8257,24.8257,4100.0
2012-03-08 14:15:00,45.03,45.03,45.02,45.03,1200.0,24.8312,24.8312,24.8257,24.8312,1200.0
2012-03-08 14:20:00,45.0,45.0,44.97,44.97,900.0,24.8147,24.8147,24.7981,24.7981,900.0
2012-03-08 14:25:00,44.97,44.98,44.96,44.98,600.0,24.7981,24.8037,24.7926,24.8037,600.0
2012-03-08 14:30:00,44.97,45.0,44.93,44.93,2000.0,24.7981,24.8147,24.7761,24.7761,2000.0
2012-03-08 14:35:00,44.95,44.98,44.93,44.96,2800.0,24.7871,24.8037,24.7761,24.7926,2800.0
2012-03-08 14:40:00,44.95,44.95,44.95,44.95,300.0,24.7871,24.7871,24.7871,24.7871,300.0
2012-03-08 14:45:00,44.95,44.95,44.95,44.95,200.0,24.7871,24.7871,24.7871,24.7871,200.0
2012-03-08 14:50:00,44.95,44.99,44.95,44.98,700.0,24.7871,24.8092,24.7871,24.8037,700.0
2012-03-08 14:55:00,44.97,45.02,44.97,44.99,2300.0,24.7981,24.8257,24.7981,24.8092,2300.0
2012-03-08 15:00:00,45.0,45.02,44.98,45.0,4200.0,24.8147,24.8257,24.8037,24.8147,4200.0
2012-03-08 15:05:00,45.01,45.01,44.99,44.99,900.0,24.8202,24.8202,24.8092,24.8092,900.0
2012-03-08 15:10:00,44.99,45.02,44.99,45.0,1000.0,24.8092,24.8257,24.8092,24.8147,1000.0
2012-03-08 15:15:00,45.0,45.01,44.98,44.98,900.0,24.8147,24.8202,24.8037,24.8037,900.0
2012-03-08 15:20:00,44.99,45.0,44.99,44.99,1100.0,24.8092,24.8147,24.8092,24.8092,1100.0
2012-03-08 15:25:00,44.99,44.99,44.95,44.95,1600.0,24.8092,24.8092,24.7871,24.7871,1600.0
2012-03-08 15:30:00,44.94,44.96,44.94,44.96,700.0,24.7816,24.7926,24.7816,24.7926,700.0
2012-03-08 15:35:00,44.94,44.98,44.94,44.94,4100.0,24.7816,24.8037,24.7816,24.7816,4100.0
2012-03-08 15:40:00,44.94,44.98,44.94,44.94,1300.0,24.7816,24.8037,24.7816,24.7816,1300.0
2012-03-08 15:45:00,44.94,44.94,44.89,44.89,2900.0,24.7816,24.7816,24.754,24.754,2900.0
2012-03-08 15:50:00,44.88,44.88,44.79,44.79,4700.0,24.7485,24.7485,24.6989,24.6989,4700.0
2012-03-08 15:55:00,44.78,44.79,44.76,44.77,4200.0,24.6934,24.6989,24.6823,24.6879,4200.0
2012-03-09 09:30:00,44.93,45.05,44.93,45.0,2300.0,24.7761,24.8423,24.7761,24.8147,2300.0
2012-03-09 09:35:00,45.0,45.0,45.0,45.0,100.0,24.8147,24.8147,24.8147,24.8147,100.0
2012-03-09 09:40:00,45.02,45.02,45.02,45.02,100.0,24.8257,24.8257,24.8257,24.8257,100.0
2012-03-09 09:45:00,45.03,45.03,45.0,45.0,1100.0,24.8312,24.8312,24.8147,24.8147,1100.0
2012-03-09 09:50:00,45.01,45.01,44.95,44.99,800.0,24.8202,24.8202,24.7871,24.8092,800.0
2012-03-09 09:55:00,45.0,45.0,44.94,44.94,1200.0,24.8147,24.8147,24.7816,24.7816,1200.0
2012-03-09 10:00:00,44.98,45.06,44.92,45.01,10300.0,24.8037,24.8478,24.7706,24.8202,10300.0
2012-03-09 10:05:00,44.96,45.01,44.87,44.87,5900.0,24.7926,24.8202,24.743,24.743,5900.0
2012-03-09 10:10:00,44.87,44.92,44.87,44.92,500.0,24.743,24.7706,24.743,24.7706,500.0
2012-03-09 10:15:00,44.87,44.93,44.87,44.93,500.0,24.743,24.7761,24.743,24.7761,500.0
2012-03-09 10:20:00,44.96,45.0,44.96,44.98,800.0,24.7926,24.8147,24.7926,24.8037,800.0
2012-03-09 10:25:00,44.99,45.01,44.85,44.9,7400.0,24.8092,24.8202,24.732,24.7595,7400.0
2012-03-09 10:30:00,44.94,44.94,44.91,44.91,2000.0,24.7816,24.7816,24.7651,24.7651,2000.0
2012-03-09 10:35:00,44.96,44.96,44.92,44.93,700.0,24.7926,24.7926,24.7706,24.7761,700.0
2012-03-09 10:40:00,44.96,45.01,44.92,44.92,2900.0,24.7926,24.8202,24.7706,24.7706,2900.0
2012-03-09 10:45:00,44.97,44.97,44.92,44.92,500.0,24.7981,24.7981,24.7706,24.7706,500.0
2012-03-09 10:50:00,44.94,44.95,44.93,44.95,1600.0,24.7816,24.7871,24.7761,24.7871,1600.0
2012-03-09 10:55:00,44.98,45.0,44.97,44.98,1500.0,24.8037,24.8147,24.7981,24.8037,1500.0
2012-03-09 11:00:00,45.0,45.0,44.96,44.96,1000.0,24.8147,24.8147,24.7926,24.7926,1000.0
2012-03-09 11:05:00,45.01,45.01,44.98,44.99,2700.0,24.8202,24.8202,24.8037,24.8092,2700.0
2012-03-09 11:10:00,44.99,45.03,44.99,45.02,700.0,24.8092,24.8312,24.8092,24.8257,700.0
2012-03-09 11:15:00,44.99,45.02,44.99,45.0,3700.0,24.8092,24.8257,24.8092,24.8147,3700.0
2012-03-09 11:20:00,45.01,45.01,44.97,44.99,1500.0,24.8202,24.8202,24.7981,24.8092,1500.0
2012-03-09 11:25:00,45.0,45.0,45.0,45.0,100.0,24.8147,24.8147,24.8147,24.8147,100.0
2012-03-09 11:30:00,44.94,44.94,44.94,44.94,300.0,24.7816,24.7816,24.7816,24.7816,300.0
2012-03-09 11:35:00,44.94,44.95,44.94,44.95,1100.0,24.7816,24.7871,24.7816,24.7871,1100.0
2012-03-09 11:40:00,44.98,45.01,44.97,44.97,2600.0,24.8037,24.8202,24.7981,24.7981,2600.0
2012-03-09 11:45:00,44.95,44.95,44.95,44.95,300.0,24.7871,24.7871,24.7871,24.7871,300.0
2012-03-09 11:50:00,44.99,45.03,44.96,44.96,2200.0,24.8092,24.8312,24.7926,24.7926,2200.0
2012-03-09 11:55:00,44.95,44.95,44.95,44.95,400.0,24.7871,24.7871,24.7871,24.7871,400.0
2012-03-09 12:00:00,44.98,45.0,44.98,45.0,400.0,24.8037,24.8147,24.8037,24.8147,400.0
2012-03-09 12:05:00,44.99,45.0,44.98,45.0,1600.0,24.8092,24.8147,24.8037,24.8147,1600.0
2012-03-09 12:10:00,44.97,45.03,44.97,45.0,3100.0,24.7981,24.8312,24.7981,24.8147,3100.0
2012-03-09 12:15:00,44.99,45.01,44.99,44.99,1000.0,24.8092,24.8202,24.8092,24.8092,1000.0
2012-03-09 12:20:00,44.99,45.0,44.99,45.0,400.0,24.8092,24.8147,24.8092,24.8147,400.0
2012-03-09 12:25:00,45.01,45.01,44.98,44.98,700.0,24.8202,24.8202,24.8037,24.8037,700.0
2012-03-09 12:30:00,44.98,44.99,44.97,44.97,600.0,24.8037,24.8092,24.7981,24.7981,600.0
2012-03-09 12:35:00,44.97,44.99,44.97,44.98,1000.0,24.7981,24.8092,24.7981,24.8037,1000.0
2012-03-09 12:40:00,44.95,44.95,44.94,44.94,1100.0,24.7871,24.7871,24.7816,24.7816,1100.0
2012-03-09 12:45:00,44.95,44.95,44.91,44.91,2400.0,24.7871,24.7871,24.7651,24.7651,2400.0
2012-03-09 12:50:00,44.9,44.9,44.85,44.86,2200.0,24.7595,24.7595,24.732,24.7375,2200.0
2012-03-09 12:55:00,44.84,44.85,44.84,44.85,700.0,24.7265,24.732,24.7265,24.732,700.0
2012-03-09 13:00:00,44.84,44.85,44.8,44.8,3900.0,24.7265,24.732,24.7044,24.7044,3900.0
2012-03-09 13:05:00,44.79,44.79,44.76,44.76,400.0,24.6989,24.6989,24.6823,24.6823,400.0
2012-03-09 13:10:00,44.76,44.76,44.76,44.76,0.0,24.6823,24.6823,24.6823,24.6823,0.0
2012-03-09 13:15:00,44.76,44.76,44.76,44.76,100.0,24.6823,24.6823,24.6823,24.6823,100.0
2012-03-09 13:20:00,44.74,44.75,44.66,44.66,3200.0,24.6713,24.6768,24.6272,24.6272,3200.0
2012-03-09 13:25:00,44.67,44.67,44.53,44.53,4400.0,24.6327,24.6327,24.5555,24.5555,4400.0
2012-03-09 13:30:00,44.55,44.61,44.55,44.59,2100.0,24.5665,24.5996,24.5665,24.5886,2100.0
2012-03-09 13:35:00,44.61,44.61,44.56,44.58,1500.0,24.5996,24.5996,24.5721,24.5831,1500.0
2012-03-09 13:40:00,44.6,44.61,44.6,44.61,1200.0,24.5941,24.5996,24.5941,24.5996,1200.0
2012-03-09 13:45:00,44.6,44.61,44.6,44.6,2300.0,24.5941,24.5996,24.5941,24.5941,2300.0
2012-03-09 13:50:00,44.6,44.61,44.57,44.57,1800.0,24.5941,24.5996,24.5776,24.5776,1800.0
2012-03-09 13:55:00,44.57,44.6,44.56,44.59,1500.0,24.5776,24.5941,24.5721,24.5886,1500.0
2012-03-09 14:00:00,44.6,44.61,44.58,44.61,3900.0,24.5941,24.5996,24.5831,24.5996,3900.0
2012-03-09 14:05:00,44.61,44.63,44.6,44.61,3000.0,24.5996,24.6107,24.5941,24.5996,3000.0
2012-03-09 14:10:00,44.6,44.63,44.57,44.58,7300.0,24.5941,24.6107,24.5776,24.5831,7300.0
2012-03-09 14:15:00,44.6,44.62,44.6,44.62,2400.0,24.5941,24.6051,24.5941,24.6051,2400.0
2012-03-09 14:20:00,44.64,44.65,44.64,44.65,1400.0,24.6162,24.6217,24.6162,24.6217,1400.0
2012-03-09 14:25:00,44.65,44.65,44.65,44.65,5100.0,24.6217,24.6217,24.6217,24.6217,5100.0
2012-03-09 14:30:00,44.65,44.65,44.62,44.64,900.0,24.6217,24.6217,24.6051,24.6162,900.0
2012-03-09 14:35:00,44.6,44.66,44.6,44.66,8700.0,24.5941,24.6272,24.5941,24.6272,8700.0
2012-03-09 14:40:00,44.66,44.67,44.61,44.61,1800.0,24.6272,24.6327,24.5996,24.5996,1800.0
2012-03-09 14:45:00,44.58,44.62,44.57,44.59,1200.0,24.5831,24.6051,24.5776,24.5886,1200.0
2012-03-09 14:50:00,44.59,44.61,44.57,44.6,6600.0,24.5886,24.5996,24.5776,24.5941,6600.0
2012-03-09 14:55:00,44.58,44.6,44.55,44.6,5100.0,24.5831,24.5941,24.5665,24.5941,5100.0
2012-03-09 15:00:00,44.62,44.69,44.61,44.68,3000.0,24.6051,24.6437,24.5996,24.6382,3000.0
2012-03-09 15:05:00,44.68,44.75,44.66,44.75,2400.0,24.6382,24.6768,24.6272,24.6768,2400.0
2012-03-09 15:10:00,44.76,44.78,44.74,44.76,3500.0,24.6823,24.6934,24.6713,24.6823,3500.0
2012-03-09 15:15:00,44.77,44.84,44.74,44.84,2300.0,24.6879,24.7265,24.6713,24.7265,2300.0
2012-03-09 15:20:00,44.84,44.92,44.84,44.89,1800.0,24.7265,24.7706,24.7265,24.754,1800.0
2012-03-09 15:25:00,44.89,44.93,44.88,44.92,10200.0,24.754,24.7761,24.7485,24.7706,10200.0
2012-03-09 15:30:00,44.93,45.0,44.91,44.98,3500.0,24.7761,24.8147,24.7651,24.8037,3500.0
2012-03-09 15:35:00,44.97,44.98,44.84,44.89,6600.0,24.7981,24.8037,24.7265,24.754,6600.0
2012-03-09 15:40:00,44.89,44.9,44.8,44.84,2300.0,24.754,24.7595,24.7044,24.7265,2300.0
2012-03-09 15:45:00,44.86,44.89,44.83,44.89,3600.0,24.7375,24.754,24.7209,24.754,3600.0
2012-03-09 15:50:00,44.89,44.89,44.83,44.87,4400.0,24.754,24.754,24.7209,24.743,4400.0
2012-03-09 15:55:00,44.87,44.9,44.78,44.79,15800.0,24.743,24.7595,24.6934,24.6989,15800.0
2012-03-12 09:30:00,44.8,44.8,44.35,44.75,7300.0,24.7044,24.7044,24.4563,24.6768,7300.0
2012-03-12 09:35:00,44.75,44.75,44.75,44.75,700.0,24.6768,24.6768,24.6768,24.6768,700.0
2012-03-12 09:40:00,44.77,44.77,44.77,44.77,400.0,24.6879,24.6879,24.6879,24.6879,400.0
2012-03-12 09:45:00,44.81,45.03,44.81,44.9,10400.0,24.7099,24.8312,24.7099,24.7595,10400.0
2012-03-12 09:50:00,44.9,44.91,44.9,44.9,600.0,24.7595,24.7651,24.7595,24.7595,600.0
2012-03-12 09:55:00,44.88,44.9,44.87,44.87,1000.0,24.7485,24.7595,24.743,24.743,1000.0
2012-03-12 10:00:00,44.87,44.88,44.84,44.88,3600.0,24.743,24.7485,24.7265,24.7485,3600.0
2012-03-12 10:05:00,44.89,44.92,44.85,44.9,3500.0,24.754,24.7706,24.732,24.7595,3500.0
2012-03-12 10:10:00,44.96,44.98,44.89,44.94,2000.0,24.7926,24.8037,24.754,24.7816,2000.0
2012-03-12 10:15:00,44.94,45.0,44.94,44.98,1200.0,24.7816,24.8147,24.7816,24.8037,1200.0
2012-03-12 10:20:00,44.99,45.0,44.94,45.0,2200.0,24.8092,24.8147,24.7816,24.8147,2200.0
2012-03-12 10:25:00,44.98,45.0,44.94,45.0,3700.0,24.8037,24.8147,24.7816,24.8147,3700.0
2012-03-12 10:30:00,44.95,45.0,44.95,44.98,5200.0,24.7871,24.8147,24.7871,24.8037,5200.0
2012-03-12 10:35:00,44.98,45.0,44.97,45.0,2400.0,24.8037,24.8147,24.7981,24.8147,2400.0
2012-03-12 10:40:00,44.97,45.0,44.94,44.96,3200.0,24.7981,24.8147,24.7816,24.7926,3200.0
2012-03-12 10:45:00,44.97,45.0,44.97,44.99,2200.0,24.7981,24.8147,24.7981,24.8092,2200.0
2012-03-12 10:50:00,45.0,45.01,44.98,45.0,12100.0,24.8147,24.8202,24.8037,24.8147,12100.0
2012-03-12 10:55:00,45.0,45.01,44.9,44.91,3800.0,24.8147,24.8202,24.7595,24.7651,3800.0
2012-03-12 11:00:00,44.93,44.93,44.85,44.87,2000.0,24.7761,24.7761,24.732,24.743,2000.0
2012-03-12 11:05:00,44.89,44.89,44.85,44.85,2000.0,24.754,24.754,24.732,24.732,2000.0
2012-03-12 11:10:00,44.86,44.88,44.85,44.87,1300.0,24.7375,24.7485,24.732,24.743,1300.0
2012-03-12 11:15:00,44.87,44.89,44.87,44.88,2300.0,24.743,24.754,24.743,24.7485,2300.0
2012-03-12 11:20:00,44.88,44.88,44.85,44.88,1800.0,24.7485,24.7485,24.732,24.7485,1800.0
2012-03-12 11:25:00,44.87,44.88,44.85,44.88,900.0,24.743,24.7485,24.732,24.7485,900.0
2012-03-12 11:30:00,44.87,44.92,44.85,44.85,800.0,24.743,24.7706,24.732,24.732,800.0
2012-03-12 11:35:00,44.86,45.0,44.85,44.99,10100.0,24.7375,24.8147,24.732,24.8092,10100.0
2012-03-12 11:40:00,44.93,45.0,44.93,44.95,2000.0,24.7761,24.8147,24.7761,24.7871,2000.0
2012-03-12 11:45:00,44.91,44.92,44.91,44.92,200.0,24.7651,24.7706,24.7651,24.7706,200.0
2012-03-12 11:50:00,44.96,44.97,44.9,44.97,1600.0,24.7926,24.7981,24.7595,24.7981,1600.0
2012-03-12 11:55:00,44.97,44.97,44.97,44.97,200.0,24.7981,24.7981,24.7981,24.7981,200.0
2012-03-12 12:00:00,44.93,44.96,44.9,44.96,900.0,24.7761,24.7926,24.7595,24.7926,900.0
2012-03-12 12:05:00,44.97,44.99,44.96,44.96,800.0,24.7981,24.8092,24.7926,24.7926,800.0
2012-03-12 12:10:00,44.96,44.98,44.96,44.98,200.0,24.7926,24.8037,24.7926,24.8037,200.0
2012-03-12 12:15:00,44.99,44.99,44.97,44.97,700.0,24.8092,24.8092,24.7981,24.7981,700.0
2012-03-12 12:20:00,44.92,44.92,44.86,44.86,1100.0,24.7706,24.7706,24.7375,24.7375,1100.0
2012-03-12 12:25:00,44.83,44.85,44.83,44.84,400.0,24.7209,24.732,24.7209,24.7265,400.0
2012-03-12 12:30:00,44.84,44.84,44.81,44.81,400.0,24.7265,24.7265,24.7099,24.7099,400.0
2012-03-12 12:35:00,44.86,44.86,44.83,44.84,600.0,24.7375,24.7375,24.7209,24.7265,600.0
2012-03-12 12:40:00,44.82,44.84,44.8,44.84,300.0,24.7154,24.7265,24.7044,24.7265,300.0
2012-03-12 12:45:00,44.81,44.81,44.8,44.8,700.0,24.7099,24.7099,24.7044,24.7044,700.0
2012-03-12 12:50:00,44.8,44.8,44.79,44.8,2300.0,24.7044,24.7044,24.6989,24.7044,2300.0
2012-03-12 12:55:00,44.79,44.79,44.74,44.74,600.0,24.6989,24.6989,24.6713,24.6713,600.0
2012-03-12 13:00:00,44.75,44.77,44.73,44.73,500.0,24.6768,24.6879,24.6658,24.6658,500.0
2012-03-12 13:05:00,44.77,44.78,44.74,44.74,500.0,24.6879,24.6934,24.6713,24.6713,500.0
2012-03-12 13:10:00,44.75,44.76,44.71,44.71,500.0,24.6768,24.6823,24.6548,24.6548,500.0
2012-03-12 13:15:00,44.78,44.78,44.71,44.77,600.0,24.6934,24.6934,24.6548,24.6879,600.0
2012-03-12 13:20:00,44.78,44.78,44.78,44.78,200.0,24.6934,24.6934,24.6934,24.6934,200.0
2012-03-12 13:25:00,44.78,44.78,44.76,44.76,300.0,24.6934,24.6934,24.6823,24.6823,300.0
2012-03-12 13:30:00,44.77,44.78,44.74,44.74,800.0,24.6879,24.6934,24.6713,24.6713,800.0
2012-03-12 13:35:00,44.77,44.8,44.75,44.75,2600.0,24.6879,24.7044,24.6768,24.6768,2600.0
2012-03-12 13:40:00,44.75,44.75,44.75,44.75,800.0,24.6768,24.6768,24.6768,24.6768,800.0
2012-03-12 13:45:00,44.77,44.82,44.77,44.77,900.0,24.6879,24.7154,24.6879,24.6879,900.0
2012-03-12 13:50:00,44.77,44.8,44.77,44.8,600.0,24.6879,24.7044,24.6879,24.7044,600.0
2012-03-12 13:55:00,44.8,44.8,44.78,44.78,500.0,24.7044,24.7044,24.6934,24.6934,500.0
2012-03-12 14:00:00,44.76,44.76,44.75,44.75,700.0,24.6823,24.6823,24.6768,24.6768,700.0
2012-03-12 14:05:00,44.75,44.76,44.75,44.76,1500.0,24.6768,24.6823,24.6768,24.6823,1500.0
2012-03-12 14:10:00,44.75,44.79,44.75,44.76,2000.0,24.6768,24.6989,24.6768,24.6823,2000.0
2012-03-12 14:15:00,44.77,44.79,44.77,44.79,400.0,24.6879,24.6989,24.6879,24.6989,400.0
2012-03-12 14:20:00,44.75,44.77,44.73,44.77,900.0,24.6768,24.6879,24.6658,24.6879,900.0
2012-03-12 14:25:00,44.73,44.85,44.72,44.84,2400.0,24.6658,24.732,24.6603,24.7265,2400.0
2012-03-12 14:30:00,44.83,44.83,44.75,44.75,1000.0,24.7209,24.7209,24.6768,24.6768,1000.0
2012-03-12 14:35:00,44.73,44.73,44.71,44.71,400.0,24.6658,24.6658,24.6548,24.6548,400.0
2012-03-12 14:40:00,44.71,44.71,44.7,44.71,300.0,24.6548,24.6548,24.6493,24.6548,300.0
2012-03-12 14:45:00,44.7,44.76,44.7,44.72,400.0,24.6493,24.6823,24.6493,24.6603,400.0
2012-03-12 14:50:00,44.72,44.73,44.72,44.73,300.0,24.6603,24.6658,24.6603,24.6658,300.0
2012-03-12 14:55:00,44.72,44.73,44.71,44.73,700.0,24.6603,24.6658,24.6548,24.6658,700.0
2012-03-12 15:00:00,44.77,44.77,44.71,44.71,700.0,24.6879,24.6879,24.6548,24.6548,700.0
2012-03-12 15:05:00,44.71,44.76,44.71,44.76,300.0,24.6548,24.6823,24.6548,24.6823,300.0
2012-03-12 15:10:00,44.7,44.73,44.7,44.71,1600.0,24.6493,24.6658,24.6493,24.6548,1600.0
2012-03-12 15:15:00,44.72,44.76,44.72,44.75,2400.0,24.6603,24.6823,24.6603,24.6768,2400.0
2012-03-12 15:20:00,44.77,44.78,44.75,44.75,2300.0,24.6879,24.6934,24.6768,24.6768,2300.0
2012-03-12 15:25:00,44.74,44.78,44.74,44.77,600.0,24.6713,24.6934,24.6713,24.6879,600.0
2012-03-12 15:30:00,44.74,44.83,44.74,44.8,2000.0,24.6713,24.7209,24.6713,24.7044,2000.0
2012-03-12 15:35:00,44.77,44.8,44.74,44.76,2300.0,24.6879,24.7044,24.6713,24.6823,2300.0
2012-03-12 15:40:00,44.75,44.8,44.72,44.73,5600.0,24.6768,24.7044,24.6603,24.6658,5600.0
2012-03-12 15:45:00,44.74,44.84,44.74,44.83,3100.0,24.6713,24.7265,24.6713,24.7209,3100.0
2012-03-12 15:50:00,44.82,44.94,44.81,44.94,8400.0,24.7154,24.7816,24.7099,24.7816,8400.0
2012-03-12 15:55:00,44.93,45.05,44.93,45.05,13200.0,24.7761,24.8423,24.7761,24.8423,13200.0
2012-03-13 09:30:00,45.24,45.36,44.95,44.99,4500.0,24.947,25.0132,24.7871,24.8092,4500.0
2012-03-13 09:35:00,44.94,44.95,44.77,44.77,3100.0,24.7816,24.7871,24.6879,24.6879,3100.0
2012-03-13 09:40:00,44.77,44.79,44.58,44.59,2900.0,24.6879,24.6989,24.5831,24.5886,2900.0
2012-03-13 09:45:00,44.56,44.56,44.36,44.36,2000.0,24.5721,24.5721,24.4618,24.4618,2000.0
2012-03-13 09:50:00,44.36,44.57,44.36,44.46,4000.0,24.4618,24.5776,24.4618,24.5169,4000.0
2012-03-13 09:55:00,44.46,44.52,44.41,44.41,3800.0,24.5169,24.55,24.4893,24.4893,3800.0
2012-03-13 10:00:00,44.36,44.43,44.36,44.41,2700.0,24.4618,24.5004,24.4618,24.4893,2700.0
2012-03-13 10:05:00,44.41,44.47,44.37,44.38,4000.0,24.4893,24.5224,24.4673,24.4728,4000.0
2012-03-13 10:10:00,44.39,44.44,44.37,44.37,2100.0,24.4783,24.5059,24.4673,24.4673,2100.0
2012-03-13 10:15:00,44.37,44.39,44.27,44.36,3000.0,24.4673,24.4783,24.4121,24.4618,3000.0
2012-03-13 10:20:00,44.29,44.38,44.29,44.32,1800.0,24.4232,24.4728,24.4232,24.4397,1800.0
2012-03-13 10:25:00,44.32,44.32,44.3,44.3,1100.0,24.4397,24.4397,24.4287,24.4287,1100.0
2012-03-13 10:30:00,44.3,44.4,44.3,44.38,2400.0,24.4287,24.4838,24.4287,24.4728,2400.0
2012-03-13 10:35:00,44.37,44.54,44.37,44.54,1600.0,24.4673,24.561,24.4673,24.561,1600.0
2012-03-13 10:40:00,44.59,44.66,44.57,44.59,1800.0,24.5886,24.6272,24.5776,24.5886,1800.0
2012-03-13 10:45:00,44.58,44.6,44.56,44.56,4400.0,24.5831,24.5941,24.5721,24.5721,4400.0
2012-03-13 10:50:00,44.57,44.61,44.57,44.6,2000.0,24.5776,24.5996,24.5776,24.5941,2000.0
2012-03-13 10:55:00,44.6,44.66,44.6,44.66,2500.0,24.5941,24.6272,24.5941,24.6272,2500.0
2012-03-13 11:00:00,44.65,44.72,44.64,44.71,4600.0,24.6217,24.6603,24.6162,24.6548,4600.0
2012-03-13 11:05:00,44.72,44.73,44.65,44.68,900.0,24.6603,24.6658,24.6217,24.6382,900.0
2012-03-13 11:10:00,44.69,44.73,44.68,44.73,600.0,24.6437,24.6658,24.6382,24.6658,600.0
2012-03-13 11:15:00,44.71,44.75,44.69,44.74,8600.0,24.6548,24.6768,24.6437,24.6713,8600.0
2012-03-13 11:20:00,44.7,44.74,44.69,44.74,1000.0,24.6493,24.6713,24.6437,24.6713,1000.0
2012-03-13 11:25:00,44.74,44.76,44.74,44.74,1000.0,24.6713,24.6823,24.6713,24.6713,1000.0
2012-03-13 11:30:00,44.74,44.78,44.74,44.78,1500.0,24.6713,24.6934,24.6713,24.6934,1500.0
2012-03-13 11:35:00,44.75,44.84,44.75,44.84,600.0,24.6768,24.7265,24.6768,24.7265,600.0
2012-03-13 11:40:00,44.8,44.85,44.79,44.84,1900.0,24.7044,24.732,24.6989,24.7265,1900.0
2012-03-13 11:45:00,44.83,44.83,44.74,44.74,3500.0,24.7209,24.7209,24.6713,24.6713,3500.0
2012-03-13 11:50:00,44.76,44.77,44.74,44.74,900.0,24.6823,24.6879,24.6713,24.6713,900.0
2012-03-13 11:55:00,44.74,44.84,44.74,44.84,500.0,24.6713,24.7265,24.6713,24.7265,500.0
2012-03-13 12:00:00,44.84,44.9,44.84,44.9,300.0,24.7265,24.7595,24.7265,24.7595,300.0
2012-03-13 12:05:00,44.84,44.93,44.84,44.85,1200.0,24.7265,24.7761,24.7265,24.732,1200.0
2012-03-13 12:10:00,44.92,44.92,44.92,44.92,300.0,24.7706,24.7706,24.7706,24.7706,300.0
2012-03-13 12:15:00,44.93,44.93,44.93,44.93,100.0,24.7761,24.7761,24.7761,24.7761,100.0
2012-03-13 12:20:00,44.97,44.98,44.94,44.98,400.0,24.7981,24.8037,24.7816,24.8037,400.0
2012-03-13 12:25:00,45.02,45.07,45.02,45.07,700.0,24.8257,24.8533,24.8257,24.8533,700.0
2012-03-13 12:30:00,45.07,45.07,45.07,45.07,0.0,24.8533,24.8533,24.8533,24.8533,0.0
2012-03-13 12:35:00,45.07,45.07,45.07,45.07,0.0,24.8533,24.8533,24.8533,24.8533,0.0
2012-03-13 12:40:00,45.1,45.16,45.1,45.16,700.0,24.8698,24.9029,24.8698,24.9029,700.0
2012-03-13 12:45:00,45.16,45.22,45.12,45.22,600.0,24.9029,24.936,24.8809,24.936,600.0
2012-03-13 12:50:00,45.2,45.2,45.2,45.2,100.0,24.925,24.925,24.925,24.925,100.0
2012-03-13 12:55:00,45.17,45.17,45.11,45.12,1400.0,24.9084,24.9084,24.8753,24.8809,1400.0
2012-03-13 13:00:00,45.12,45.16,45.11,45.16,400.0,24.8809,24.9029,24.8753,24.9029,400.0
2012-03-13 13:05:00,45.16,45.16,45.16,45.16,0.0,24.9029,24.9029,24.9029,24.9029,0.0
2012-03-13 13:10:00,45.22,45.24,45.22,45.24,200.0,24.936,24.947,24.936,24.947,200.0
2012-03-13 13:15:00,45.24,45.25,45.17,45.2,1100.0,24.947,24.9525,24.9084,24.925,1100.0
2012-03-13 13:20:00,45.24,45.3,45.24,45.27,600.0,24.947,24.9801,24.947,24.9636,600.0
2012-03-13 13:25:00,45.24,45.24,45.19,45.19,1500.0,24.947,24.947,24.9195,24.9195,1500.0
2012-03-13 13:30:00,45.15,45.15,45.15,45.15,100.0,24.8974,24.8974,24.8974,24.8974,100.0
2012-03-13 13:35:00,45.19,45.19,45.14,45.16,1200.0,24.9195,24.9195,24.8919,24.9029,1200.0
2012-03-13 13:40:00,45.1,45.1,45.03,45.07,1600.0,24.8698,24.8698,24.8312,24.8533,1600.0
2012-03-13 13:45:00,45.07,45.07,45.02,45.02,900.0,24.8533,24.8533,24.8257,24.8257,900.0
2012-03-13 13:50:00,45.01,45.04,44.99,45.04,900.0,24.8202,24.8367,24.8092,24.8367,900.0
2012-03-13 13:55:00,45.04,45.04,45.04,45.04,0.0,24.8367,24.8367,24.8367,24.8367,0.0
2012-03-13 14:00:00,45.01,45.03,44.99,45.03,1200.0,24.8202,24.8312,24.8092,24.8312,1200.0
2012-03-13 14:05:00,45.0,45.06,45.0,45.01,800.0,24.8147,24.8478,24.8147,24.8202,800.0
2012-03-13 14:10:00,45.0,45.05,44.88,45.05,3700.0,24.8147,24.8423,24.7485,24.8423,3700.0
2012-03-13 14:15:00,45.04,45.06,44.99,45.06,1600.0,24.8367,24.8478,24.8092,24.8478,1600.0
2012-03-13 14:20:00,45.09,45.13,45.0,45.0,1700.0,24.8643,24.8864,24.8147,24.8147,1700.0
2012-03-13 14:25:00,45.0,45.0,44.94,44.95,1500.0,24.8147,24.8147,24.7816,24.7871,1500.0
2012-03-13 14:30:00,44.96,45.05,44.96,45.01,2800.0,24.7926,24.8423,24.7926,24.8202,2800.0
2012-03-13 14:35:00,45.01,45.02,44.97,45.02,1100.0,24.8202,24.8257,24.7981,24.8257,1100.0
2012-03-13 14:40:00,45.06,45.07,45.0,45.0,2200.0,24.8478,24.8533,24.8147,24.8147,2200.0
2012-03-13 14:45:00,45.0,45.0,44.94,44.94,1200.0,24.8147,24.8147,24.7816,24.7816,1200.0
2012-03-13 14:50:00,44.92,44.92,44.83,44.85,1800.0,24.7706,24.7706,24.7209,24.732,1800.0
2012-03-13 14:55:00,44.87,44.93,44.87,44.93,1500.0,24.743,24.7761,24.743,24.7761,1500.0
2012-03-13 15:00:00,44.97,44.99,44.96,44.99,800.0,24.7981,24.8092,24.7926,24.8092,800.0
2012-03-13 15:05:00,45.09,45.24,45.09,45.24,9600.0,24.8643,24.947,24.8643,24.947,9600.0
2012-03-13 15:10:00,45.22,45.27,45.2,45.21,4100.0,24.936,24.9636,24.925,24.9305,4100.0
2012-03-13 15:15:00,45.25,45.28,45.2,45.23,4100.0,24.9525,24.9691,24.925,24.9415,4100.0
2012-03-13 15:20:00,45.24,45.29,45.22,45.29,1500.0,24.947,24.9746,24.936,24.9746,1500.0
2012-03-13 15:25:00,45.28,45.36,45.25,45.31,6100.0,24.9691,25.0132,24.9525,24.9856,6100.0
2012-03-13 15:30:00,45.32,45.49,45.32,45.49,3700.0,24.9911,25.0849,24.9911,25.0849,3700.0
2012-03-13 15:35:00,45.48,45.49,45.44,45.47,4300.0,25.0794,25.0849,25.0573,25.0739,4300.0
2012-03-13 15:40:00,45.47,45.55,45.46,45.53,6900.0,25.0739,25.118,25.0683,25.1069,6900.0
2012-03-13 15:45:00,45.53,45.62,45.45,45.47,13500.0,25.1069,25.1566,25.0628,25.0739,13500.0
2012-03-13 15:50:00,45.47,45.64,45.47,45.59,4600.0,25.0739,25.1676,25.0739,25.14,4600.0
2012-03-13 15:55:00,45.61,45.73,45.61,45.72,14000.0,25.1511,25.2172,25.1511,25.2117,14000.0
2012-03-14 09:30:00,45.76,45.76,45.47,45.47,3700.0,25.2338,25.2338,25.0739,25.0739,3700.0
2012-03-14 09:35:00,45.63,45.63,45.59,45.59,800.0,25.1621,25.1621,25.14,25.14,800.0
2012-03-14 09:40:00,45.59,45.67,45.43,45.43,2900.0,25.14,25.1841,25.0518,25.0518,2900.0
2012-03-14 09:45:00,45.4,45.42,45.4,45.42,200.0,25.0353,25.0463,25.0353,25.0463,200.0
2012-03-14 09:50:00,45.42,45.5,45.41,45.46,1500.0,25.0463,25.0904,25.0408,25.0683,1500.0
2012-03-14 09:55:00,45.5,45.54,45.46,45.54,1000.0,25.0904,25.1125,25.0683,25.1125,1000.0
2012-03-14 10:00:00,45.58,45.65,45.44,45.44,4300.0,25.1345,25.1731,25.0573,25.0573,4300.0
2012-03-14 10:05:00,45.41,45.49,45.4,45.43,1200.0,25.0408,25.0849,25.0353,25.0518,1200.0
2012-03-14 10:10:00,45.47,45.5,45.47,45.48,600.0,25.0739,25.0904,25.0739,25.0794,600.0
2012-03-14 10:15:00,45.52,45.52,45.43,45.43,300.0,25.1014,25.1014,25.0518,25.0518,300.0
2012-03-14 10:20:00,45.49,45.49,45.21,45.21,1800.0,25.0849,25.0849,24.9305,24.9305,1800.0
2012-03-14 10:25:00,45.19,45.28,45.19,45.28,800.0,24.9195,24.9691,24.9195,24.9691,800.0
2012-03-14 10:30:00,45.24,45.24,45.24,45.24,100.0,24.947,24.947,24.947,24.947,100.0
2012-03-14 10:35:00,45.31,45.31,45.25,45.25,500.0,24.9856,24.9856,24.9525,24.9525,500.0
2012-03-14 10:40:00,45.3,45.3,45.21,45.21,800.0,24.9801,24.9801,24.9305,24.9305,800.0
2012-03-14 10:45:00,45.26,45.26,45.18,45.19,2900.0,24.9581,24.9581,24.9139,24.9195,2900.0
2012-03-14 10:50:00,45.19,45.22,45.16,45.16,1000.0,24.9195,24.936,24.9029,24.9029,1000.0
2012-03-14 10:55:00,45.17,45.2,45.16,45.17,600.0,24.9084,24.925,24.9029,24.9084,600.0
2012-03-14 11:00:00,45.17,45.25,45.16,45.25,1600.0,24.9084,24.9525,24.9029,24.9525,1600.0
2012-03-14 11:05:00,45.18,45.25,45.18,45.24,1300.0,24.9139,24.9525,24.9139,24.947,1300.0
2012-03-14 11:10:00,45.19,45.2,44.93,44.96,10600.0,24.9195,24.925,24.7761,24.7926,10600.0
2012-03-14 11:15:00,45.02,45.02,44.96,45.01,500.0,24.8257,24.8257,24.7926,24.8202,500.0
2012-03-14 11:20:00,44.97,45.0,44.91,44.91,700.0,24.7981,24.8147,24.7651,24.7651,700.0
2012-03-14 11:25:00,44.88,44.93,44.88,44.93,2200.0,24.7485,24.7761,24.7485,24.7761,2200.0
2012-03-14 11:30:00,45.04,45.04,44.99,44.99,200.0,24.8367,24.8367,24.8092,24.8092,200.0
2012-03-14 11:35:00,44.97,45.01,44.94,44.98,700.0,24.7981,24.8202,24.7816,24.8037,700.0
2012-03-14 11:40:00,45.01,45.01,44.8,44.8,4000.0,24.8202,24.8202,24.7044,24.7044,4000.0
2012-03-14 11:45:00,44.84,44.93,44.84,44.93,700.0,24.7265,24.7761,24.7265,24.7761,700.0
2012-03-14 11:50:00,44.94,45.01,44.92,45.01,6200.0,24.7816,24.8202,24.7706,24.8202,6200.0
2012-03-14 11:55:00,45.0,45.0,44.93,45.0,11600.0,24.8147,24.8147,24.7761,24.8147,11600.0
2012-03-14 12:00:00,45.0,45.0,44.89,44.91,5500.0,24.8147,24.8147,24.754,24.7651,5500.0
2012-03-14 12:05:00,44.86,44.87,44.85,44.85,700.0,24.7375,24.743,24.732,24.732,700.0
2012-03-14 12:10:00,44.85,44.85,44.84,44.84,900.0,24.732,24.732,24.7265,24.7265,900.0
2012-03-14 12:15:00,44.84,44.84,44.8,44.8,1400.0,24.7265,24.7265,24.7044,24.7044,1400.0
2012-03-14 12:20:00,44.8,44.8,44.8,44.8,500.0,24.7044,24.7044,24.7044,24.7044,500.0
2012-03-14 12:25:00,44.8,44.8,44.8,44.8,200.0,24.7044,24.7044,24.7044,24.7044,200.0
2012-03-14 12:30:00,44.8,44.84,44.8,44.84,1800.0,24.7044,24.7265,24.7044,24.7265,1800.0
2012-03-14 12:35:00,44.86,44.87,44.82,44.82,500.0,24.7375,24.743,24.7154,24.7154,500.0
2012-03-14 12:40:00,44.86,44.95,44.82,44.95,4600.0,24.7375,24.7871,24.7154,24.7871,4600.0
2012-03-14 12:45:00,44.9,44.98,44.89,44.98,1900.0,24.7595,24.8037,24.754,24.8037,1900.0
2012-03-14 12:50:00,45.0,45.0,45.0,45.0,100.0,24.8147,24.8147,24.8147,24.8147,100.0
2012-03-14 12:55:00,44.98,44.98,44.98,44.98,100.0,24.8037,24.8037,24.8037,24.8037,100.0
2012-03-14 13:00:00,44.95,44.95,44.95,44.95,100.0,24.7871,24.7871,24.7871,24.7871,100.0
2012-03-14 13:05:00,44.81,44.86,44.81,44.86,400.0,24.7099,24.7375,24.7099,24.7375,400.0
2012-03-14 13:10:00,44.81,44.91,44.81,44.91,700.0,24.7099,24.7651,24.7099,24.7651,700.0
2012-03-14 13:15:00,44.89,44.89,44.83,44.85,700.0,24.754,24.754,24.7209,24.732,700.0
2012-03-14 13:20:00,44.86,44.94,44.83,44.83,1100.0,24.7375,24.7816,24.7209,24.7209,1100.0
2012-03-14 13:25:00,44.92,44.92,44.92,44.92,100.0,24.7706,24.7706,24.7706,24.7706,100.0
2012-03-14 13:30:00,44.83,44.83,44.72,44.72,200.0,24.7209,24.7209,24.6603,24.6603,200.0
2012-03-14 13:35:00,44.71,44.71,44.66,44.68,700.0,24.6548,24.6548,24.6272,24.6382,700.0
2012-03-14 13:40:00,44.67,44.71,44.65,44.71,1300.0,24.6327,24.6548,24.6217,24.6548,1300.0
2012-03-14 13:45:00,44.69,44.7,44.65,44.69,2300.0,24.6437,24.6493,24.6217,24.6437,2300.0
2012-03-14 13:50:00,44.63,44.7,44.63,44.69,1000.0,24.6107,24.6493,24.6107,24.6437,1000.0
2012-03-14 13:55:00,44.67,44.7,44.55,44.59,2400.0,24.6327,24.6493,24.5665,24.5886,2400.0
2012-03-14 14:00:00,44.59,44.61,44.5,44.5,8000.0,24.5886,24.5996,24.539,24.539,8000.0
2012-03-14 14:05:00,44.53,44.67,44.5,44.5,10000.0,24.5555,24.6327,24.539,24.539,10000.0
2012-03-14 14:10:00,44.53,44.55,44.48,44.48,5600.0,24.5555,24.5665,24.5279,24.5279,5600.0
2012-03-14 14:15:00,44.49,44.5,44.47,44.5,4900.0,24.5335,24.539,24.5224,24.539,4900.0
2012-03-14 14:20:00,44.45,44.5,44.45,44.5,4300.0,24.5114,24.539,24.5114,24.539,4300.0
2012-03-14 14:25:00,44.53,44.53,44.5,44.5,1100.0,24.5555,24.5555,24.539,24.539,1100.0
2012-03-14 14:30:00,44.5,44.52,44.47,44.5,7900.0,24.539,24.55,24.5224,24.539,7900.0
2012-03-14 14:35:00,44.47,44.47,44.47,44.47,100.0,24.5224,24.5224,24.5224,24.5224,100.0
2012-03-14 14:40:00,44.48,44.51,44.44,44.49,7300.0,24.5279,24.5445,24.5059,24.5335,7300.0
2012-03-14 14:45:00,44.48,44.52,44.45,44.49,9200.0,24.5279,24.55,24.5114,24.5335,9200.0
2012-03-14 14:50:00,44.49,44.51,44.45,44.49,2800.0,24.5335,24.5445,24.5114,24.5335,2800.0
2012-03-14 14:55:00,44.49,44.51,44.47,44.48,3200.0,24.5335,24.5445,24.5224,24.5279,3200.0
2012-03-14 15:00:00,44.5,44.54,44.46,44.49,13300.0,24.539,24.561,24.5169,24.5335,13300.0
2012-03-14 15:05:00,44.49,44.51,44.41,44.43,4000.0,24.5335,24.5445,24.4893,24.5004,4000.0
2012-03-14 15:10:00,44.46,44.46,44.34,44.36,2300.0,24.5169,24.5169,24.4507,24.4618,2300.0
2012-03-14 15:15:00,44.35,44.37,44.28,44.28,2100.0,24.4563,24.4673,24.4176,24.4176,2100.0
2012-03-14 15:20:00,44.28,44.31,44.24,44.25,2100.0,24.4176,24.4342,24.3956,24.4011,2100.0
2012-03-14 15:25:00,44.25,44.42,44.25,44.35,2100.0,24.4011,24.4949,24.4011,24.4563,2100.0
2012-03-14 15:30:00,44.35,44.38,44.32,44.36,1900.0,24.4563,24.4728,24.4397,24.4618,1900.0
2012-03-14 15:35:00,44.38,44.39,44.32,44.35,3300.0,24.4728,24.4783,24.4397,24.4563,3300.0
2012-03-14 15:40:00,44.35,44.35,44.29,44.35,2600.0,24.4563,24.4563,24.4232,24.4563,2600.0
2012-03-14 15:45:00,44.31,44.32,44.27,44.32,6400.0,24.4342,24.4397,24.4121,24.4397,6400.0
2012-03-14 15:50:00,44.29,44.38,44.29,44.32,4300.0,24.4232,24.4728,24.4232,24.4397,4300.0
2012-03-14 15:55:00,44.32,44.4,44.32,44.4,6900.0,24.4397,24.4838,24.4397,24.4838,6900.0
2012-03-15 09:30:00,44.32,44.6,44.17,44.17,2500.0,24.4397,24.5941,24.357,24.357,2500.0
2012-03-15 09:35:00,44.12,44.35,44.11,44.35,1500.0,24.3294,24.4563,24.3239,24.4563,1500.0
2012-03-15 09:40:00,44.41,44.41,44.31,44.35,800.0,24.4893,24.4893,24.4342,24.4563,800.0
2012-03-15 09:45:00,44.31,44.34,44.23,44.23,2100.0,24.4342,24.4507,24.3901,24.3901,2100.0
2012-03-15 09:50:00,44.23,44.23,44.23,44.23,0.0,24.3901,24.3901,24.3901,24.3901,0.0
2012-03-15 09:55:00,44.19,44.34,44.03,44.07,7800.0,24.368,24.4507,24.2798,24.3018,7800.0
2012-03-15 10:00:00,44.09,44.29,44.09,44.29,700.0,24.3129,24.4232,24.3129,24.4232,700.0
2012-03-15 10:05:00,44.28,44.28,44.05,44.06,6400.0,24.4176,24.4176,24.2908,24.2963,6400.0
2012-03-15 10:10:00,44.07,44.07,43.87,43.95,2100.0,24.3018,24.3018,24.1916,24.2357,2100.0
2012-03-15 10:15:00,43.97,44.0,43.86,43.91,4000.0,24.2467,24.2632,24.186,24.2136,4000.0
2012-03-15 10:20:00,43.88,43.9,43.77,43.86,10400.0,24.1971,24.2081,24.1364,24.186,10400.0
2012-03-15 10:25:00,43.81,43.98,43.81,43.93,3300.0,24.1585,24.2522,24.1585,24.2246,3300.0
2012-03-15 10:30:00,43.93,44.13,43.93,44.1,1600.0,24.2246,24.3349,24.2246,24.3184,1600.0
2012-03-15 10:35:00,44.11,44.13,44.1,44.13,900.0,24.3239,24.3349,24.3184,24.3349,900.0
2012-03-15 10:40:00,44.14,44.27,44.14,44.24,3800.0,24.3404,24.4121,24.3404,24.3956,3800.0
2012-03-15 10:45:00,44.22,44.28,44.11,44.14,8300.0,24.3846,24.4176,24.3239,24.3404,8300.0
2012-03-15 10:50:00,44.14,44.16,44.07,44.07,2000.0,24.3404,24.3515,24.3018,24.3018,2000.0
2012-03-15 10:55:00,44.07,44.09,43.89,43.89,3300.0,24.3018,24.3129,24.2026,24.2026,3300.0
2012-03-15 11:00:00,43.89,43.92,43.82,43.91,2900.0,24.2026,24.2191,24.164,24.2136,2900.0
2012-03-15 11:05:00,43.91,43.91,43.82,43.83,2100.0,24.2136,24.2136,24.164,24.1695,2100.0
2012-03-15 11:10:00,43.79,44.0,43.79,43.94,3800.0,24.1474,24.2632,24.1474,24.2302,3800.0
2012-03-15 11:15:00,43.95,44.03,43.9,44.03,1500.0,24.2357,24.2798,24.2081,24.2798,1500.0
2012-03-15 11:20:00,44.0,44.14,43.99,44.09,5300.0,24.2632,24.3404,24.2577,24.3129,5300.0
2012-03-15 11:25:00,44.04,44.1,43.99,43.99,1900.0,24.2853,24.3184,24.2577,24.2577,1900.0
2012-03-15 11:30:00,43.99,44.09,43.98,44.04,3700.0,24.2577,24.3129,24.2522,24.2853,3700.0
2012-03-15 11:35:00,44.07,44.09,43.92,43.92,2400.0,24.3018,24.3129,24.2191,24.2191,2400.0
2012-03-15 11:40:00,43.98,44.1,43.96,44.1,3300.0,24.2522,24.3184,24.2412,24.3184,3300.0
2012-03-15 11:45:00,44.07,44.07,43.94,43.96,1300.0,24.3018,24.3018,24.2302,24.2412,1300.0
2012-03-15 11:50:00,43.95,43.95,43.94,43.95,600.0,24.2357,24.2357,24.2302,24.2357,600.0
2012-03-15 11:55:00,43.93,44.01,43.93,44.01,700.0,24.2246,24.2688,24.2246,24.2688,700.0
2012-03-15 12:00:00,44.0,44.1,44.0,44.02,2300.0,24.2632,24.3184,24.2632,24.2743,2300.0
2012-03-15 12:05:00,44.07,44.16,44.07,44.16,500.0,24.3018,24.3515,24.3018,24.3515,500.0
2012-03-15 12:10:00,44.2,44.26,44.17,44.17,700.0,24.3735,24.4066,24.357,24.357,700.0
2012-03-15 12:15:00,44.21,44.31,44.21,44.31,1700.0,24.379,24.4342,24.379,24.4342,1700.0
2012-03-15 12:20:00,44.34,44.47,44.34,44.47,1500.0,24.4507,24.5224,24.4507,24.5224,1500.0
2012-03-15 12:25:00,44.48,44.48,44.41,44.41,1900.0,24.5279,24.5279,24.4893,24.4893,1900.0
2012-03-15 12:30:00,44.39,44.39,44.26,44.26,900.0,24.4783,24.4783,24.4066,24.4066,900.0
2012-03-15 12:35:00,44.21,44.3,44.21,44.3,3200.0,24.379,24.4287,24.379,24.4287,3200.0
2012-03-15 12:40:00,44.3,44.42,44.3,44.42,1800.0,24.4287,24.4949,24.4287,24.4949,1800.0
2012-03-15 12:45:00,44.44,44.44,44.39,44.4,1100.0,24.5059,24.5059,24.4783,24.4838,1100.0
2012-03-15 12:50:00,44.39,44.39,44.39,44.39,200.0,24.4783,24.4783,24.4783,24.4783,200.0
2012-03-15 12:55:00,44.38,44.44,44.38,44.44,600.0,24.4728,24.5059,24.4728,24.5059,600.0
2012-03-15 13:00:00,44.44,44.44,44.4,44.43,800.0,24.5059,24.5059,24.4838,24.5004,800.0
2012-03-15 13:05:00,44.43,44.43,44.4,44.4,1000.0,24.5004,24.5004,24.4838,24.4838,1000.0
2012-03-15 13:10:00,44.39,44.39,44.39,44.39,100.0,24.4783,24.4783,24.4783,24.4783,100.0
2012-03-15 13:15:00,44.37,44.37,44.37,44.37,800.0,24.4673,24.4673,24.4673,24.4673,800.0
2012-03-15 13:20:00,44.34,44.34,44.33,44.33,500.0,24.4507,24.4507,24.4452,24.4452,500.0
2012-03-15 13:25:00,44.33,44.34,44.29,44.33,1500.0,24.4452,24.4507,24.4232,24.4452,1500.0
2012-03-15 13:30:00,44.3,44.3,44.25,44.25,1800.0,24.4287,24.4287,24.4011,24.4011,1800.0
2012-03-15 13:35:00,44.25,44.29,44.25,44.29,800.0,24.4011,24.4232,24.4011,24.4232,800.0
2012-03-15 13:40:00,44.24,44.34,44.24,44.34,1600.0,24.3956,24.4507,24.3956,24.4507,1600.0
2012-03-15 13:45:00,44.34,44.36,44.32,44.32,1300.0,24.4507,24.4618,24.4397,24.4397,1300.0
2012-03-15 13:50:00,44.31,44.33,44.29,44.3,1400.0,24.4342,24.4452,24.4232,24.4287,1400.0
2012-03-15 13:55:00,44.3,44.3,44.3,44.3,0.0,24.4287,24.4287,24.4287,24.4287,0.0
2012-03-15 14:00:00,44.26,44.37,44.26,44.37,2000.0,24.4066,24.4673,24.4066,24.4673,2000.0
2012-03-15 14:05:00,44.36,44.71,44.36,44.71,30800.0,24.4618,24.6548,24.4618,24.6548,30800.0
2012-03-15 14:10:00,44.7,44.81,44.66,44.8,4300.0,24.6493,24.7099,24.6272,24.7044,4300.0
2012-03-15 14:15:00,44.88,44.88,44.76,44.76,1900.0,24.7485,24.7485,24.6823,24.6823,1900.0
2012-03-15 14:20:00,44.79,44.83,44.78,44.78,1600.0,24.6989,24.7209,24.6934,24.6934,1600.0
2012-03-15 14:25:00,44.83,44.83,44.81,44.81,200.0,24.7209,24.7209,24.7099,24.7099,200.0
2012-03-15 14:30:00,44.79,44.82,44.74,44.74,3500.0,24.6989,24.7154,24.6713,24.6713,3500.0
2012-03-15 14:35:00,44.75,44.75,44.73,44.73,900.0,24.6768,24.6768,24.6658,24.6658,900.0
2012-03-15 14:40:00,44.74,44.84,44.74,44.84,1500.0,24.6713,24.7265,24.6713,24.7265,1500.0
2012-03-15 14:45:00,44.83,44.84,44.82,44.83,800.0,24.7209,24.7265,24.7154,24.7209,800.0
2012-03-15 14:50:00,44.81,44.81,44.75,44.77,1900.0,24.7099,24.7099,24.6768,24.6879,1900.0
2012-03-15 14:55:00,44.79,44.81,44.76,44.78,1200.0,24.6989,24.7099,24.6823,24.6934,1200.0
2012-03-15 15:00:00,44.8,44.81,44.8,44.81,800.0,24.7044,24.7099,24.7044,24.7099,800.0
2012-03-15 15:05:00,44.78,44.81,44.77,44.77,4300.0,24.6934,24.7099,24.6879,24.6879,4300.0
2012-03-15 15:10:00,44.76,44.76,44.73,44.75,1200.0,24.6823,24.6823,24.6658,24.6768,1200.0
2012-03-15 15:15:00,44.76,44.76,44.73,44.75,900.0,24.6823,24.6823,24.6658,24.6768,900.0
2012-03-15 15:20:00,44.76,44.79,44.75,44.76,4100.0,24.6823,24.6989,24.6768,24.6823,4100.0
2012-03-15 15:25:00,44.76,44.79,44.76,44.78,700.0,24.6823,24.6989,24.6823,24.6934,700.0
2012-03-15 15:30:00,44.8,44.81,44.77,44.8,1400.0,24.7044,24.7099,24.6879,24.7044,1400.0
2012-03-15 15:35:00,44.8,44.81,44.73,44.73,1300.0,24.7044,24.7099,24.6658,24.6658,1300.0
2012-03-15 15:40:00,44.73,44.73,44.69,44.73,1900.0,24.6658,24.6658,24.6437,24.6658,1900.0
2012-03-15 15:45:00,44.71,44.78,44.7,44.77,6500.0,24.6548,24.6934,24.6493,24.6879,6500.0
2012-03-15 15:50:00,44.75,44.81,44.75,44.77,4800.0,24.6768,24.7099,24.6768,24.6879,4800.0
2012-03-15 15:55:00,44.75,44.81,44.75,44.79,21900.0,24.6768,24.7099,24.6768,24.6989,21900.0
2012-03-16 09:30:00,44.82,45.27,44.71,44.71,31500.0,24.7154,24.9636,24.6548,24.6548,31500.0
2012-03-16 09:35:00,44.79,44.8,44.79,44.79,700.0,24.6989,24.7044,24.6989,24.6989,700.0
2012-03-16 09:40:00,44.72,44.81,44.72,44.81,300.0,24.6603,24.7099,24.6603,24.7099,300.0
2012-03-16 09:45:00,44.81,44.81,44.76,44.76,2200.0,24.7099,24.7099,24.6823,24.6823,2200.0
2012-03-16 09:50:00,44.8,44.8,44.78,44.8,1400.0,24.7044,24.7044,24.6934,24.7044,1400.0
2012-03-16 09:55:00,44.78,44.8,44.77,44.78,1000.0,24.6934,24.7044,24.6879,24.6934,1000.0
2012-03-16 10:00:00,44.79,44.8,44.79,44.8,1100.0,24.6989,24.7044,24.6989,24.7044,1100.0
2012-03-16 10:05:00,44.8,44.8,44.79,44.8,500.0,24.7044,24.7044,24.6989,24.7044,500.0
2012-03-16 10:10:00,44.79,44.81,44.71,44.75,6500.0,24.6989,24.7099,24.6548,24.6768,6500.0
2012-03-16 10:15:00,44.75,44.77,44.7,44.76,600.0,24.6768,24.6879,24.6493,24.6823,600.0
2012-03-16 10:20:00,44.75,44.75,44.75,44.75,100.0,24.6768,24.6768,24.6768,24.6768,100.0
2012-03-16 10:25:00,44.75,44.76,44.73,44.75,700.0,24.6768,24.6823,24.6658,24.6768,700.0
2012-03-16 10:30:00,44.76,44.76,44.71,44.76,500.0,24.6823,24.6823,24.6548,24.6823,500.0
2012-03-16 10:35:00,44.77,44.81,44.77,44.81,1100.0,24.6879,24.7099,24.6879,24.7099,1100.0
2012-03-16 10:40:00,44.8,44.81,44.8,44.81,400.0,24.7044,24.7099,24.7044,24.7099,400.0
2012-03-16 10:45:00,44.8,44.8,44.76,44.76,1200.0,24.7044,24.7044,24.6823,24.6823,1200.0
2012-03-16 10:50:00,44.81,44.81,44.74,44.74,1800.0,24.7099,24.7099,24.6713,24.6713,1800.0
2012-03-16 10:55:00,44.74,44.74,44.72,44.72,200.0,24.6713,24.6713,24.6603,24.6603,200.0
2012-03-16 11:00:00,44.79,44.79,44.79,44.79,300.0,24.6989,24.6989,24.6989,24.6989,300.0
2012-03-16 11:05:00,44.79,44.79,44.79,44.79,0.0,24.6989,24.6989,24.6989,24.6989,0.0
2012-03-16 11:10:00,44.79,44.79,44.79,44.79,0.0,24.6989,24.6989,24.6989,24.6989,0.0
2012-03-16 11:15:00,44.79,44.79,44.77,44.77,400.0,24.6989,24.6989,24.6879,24.6879,400.0
2012-03-16 11:20:00,44.74,44.75,44.71,44.71,400.0,24.6713,24.6768,24.6548,24.6548,400.0
2012-03-16 11:25:00,44.73,44.73,44.73,44.73,100.0,24.6658,24.6658,24.6658,24.6658,100.0
2012-03-16 11:30:00,44.75,44.75,44.7,44.7,1000.0,24.6768,24.6768,24.6493,24.6493,1000.0
2012-03-16 11:35:00,44.7,44.7,44.62,44.62,800.0,24.6493,24.6493,24.6051,24.6051,800.0
2012-03-16 11:40:00,44.61,44.67,44.6,44.6,500.0,24.5996,24.6327,24.5941,24.5941,500.0
2012-03-16 11:45:00,44.57,44.62,44.57,44.62,300.0,24.5776,24.6051,24.5776,24.6051,300.0
2012-03-16 11:50:00,44.56,44.59,44.55,44.55,1300.0,24.5721,24.5886,24.5665,24.5665,1300.0
2012-03-16 11:55:00,44.63,44.63,44.58,44.58,300.0,24.6107,24.6107,24.5831,24.5831,300.0
2012-03-16 12:00:00,44.66,44.73,44.66,44.73,1200.0,24.6272,24.6658,24.6272,24.6658,1200.0
2012-03-16 12:05:00,44.68,44.72,44.67,44.67,700.0,24.6382,24.6603,24.6327,24.6327,700.0
2012-03-16 12:10:00,44.72,44.72,44.67,44.72,300.0,24.6603,24.6603,24.6327,24.6603,300.0
2012-03-16 12:15:00,44.69,44.69,44.69,44.69,100.0,24.6437,24.6437,24.6437,24.6437,100.0
2012-03-16 12:20:00,44.75,44.75,44.75,44.75,100.0,24.6768,24.6768,24.6768,24.6768,100.0
2012-03-16 12:25:00,44.73,44.81,44.73,44.8,1000.0,24.6658,24.7099,24.6658,24.7044,1000.0
2012-03-16 12:30:00,44.74,44.81,44.73,44.81,700.0,24.6713,24.7099,24.6658,24.7099,700.0
2012-03-16 12:35:00,44.74,44.79,44.72,44.78,700.0,24.6713,24.6989,24.6603,24.6934,700.0
2012-03-16 12:40:00,44.75,44.75,44.75,44.75,100.0,24.6768,24.6768,24.6768,24.6768,100.0
2012-03-16 12:45:00,44.8,44.8,44.73,44.73,200.0,24.7044,24.7044,24.6658,24.6658,200.0
2012-03-16 12:50:00,44.73,44.73,44.73,44.73,300.0,24.6658,24.6658,24.6658,24.6658,300.0
2012-03-16 12:55:00,44.69,44.69,44.69,44.69,100.0,24.6437,24.6437,24.6437,24.6437,100.0
2012-03-16 13:00:00,44.74,44.77,44.73,44.77,1300.0,24.6713,24.6879,24.6658,24.6879,1300.0
2012-03-16 13:05:00,44.78,44.78,44.78,44.78,100.0,24.6934,24.6934,24.6934,24.6934,100.0
2012-03-16 13:10:00,44.78,44.81,44.69,44.77,2000.0,24.6934,24.7099,24.6437,24.6879,2000.0
2012-03-16 13:15:00,44.81,45.02,44.79,44.96,20600.0,24.7099,24.8257,24.6989,24.7926,20600.0
2012-03-16 13:20:00,44.96,44.96,44.96,44.96,500.0,24.7926,24.7926,24.7926,24.7926,500.0
2012-03-16 13:25:00,44.96,44.96,44.96,44.96,0.0,24.7926,24.7926,24.7926,24.7926,0.0
2012-03-16 13:30:00,44.92,44.92,44.92,44.92,300.0,24.7706,24.7706,24.7706,24.7706,300.0
2012-03-16 13:35:00,44.9,45.01,44.9,44.99,4000.0,24.7595,24.8202,24.7595,24.8092,4000.0
2012-03-16 13:40:00,44.99,45.0,44.93,45.0,1600.0,24.8092,24.8147,24.7761,24.8147,1600.0
2012-03-16 13:45:00,45.0,45.0,45.0,45.0,0.0,24.8147,24.8147,24.8147,24.8147,0.0
2012-03-16 13:50:00,44.94,45.0,44.94,45.0,200.0,24.7816,24.8147,24.7816,24.8147,200.0
2012-03-16 13:55:00,44.99,45.08,44.99,44.99,900.0,24.8092,24.8588,24.8092,24.8092,900.0
2012-03-16 14:00:00,44.99,44.99,44.99,44.99,0.0,24.8092,24.8092,24.8092,24.8092,0.0
2012-03-16 14:05:00,44.99,44.99,44.98,44.98,600.0,24.8092,24.8092,24.8037,24.8037,600.0
2012-03-16 14:10:00,44.98,44.98,44.98,44.98,0.0,24.8037,24.8037,24.8037,24.8037,0.0
2012-03-16 14:15:00,44.98,44.98,44.98,44.98,100.0,24.8037,24.8037,24.8037,24.8037,100.0
2012-03-16 14:20:00,44.99,44.99,44.94,44.94,300.0,24.8092,24.8092,24.7816,24.7816,300.0
2012-03-16 14:25:00,44.98,44.99,44.95,44.98,600.0,24.8037,24.8092,24.7871,24.8037,600.0
2012-03-16 14:30:00,44.99,44.99,44.96,44.96,200.0,24.8092,24.8092,24.7926,24.7926,200.0
2012-03-16 14:35:00,44.97,44.97,44.97,44.97,100.0,24.7981,24.7981,24.7981,24.7981,100.0
2012-03-16 14:40:00,44.97,44.99,44.97,44.99,700.0,24.7981,24.8092,24.7981,24.8092,700.0
2012-03-16 14:45:00,44.99,44.99,44.95,44.99,1300.0,24.8092,24.8092,24.7871,24.8092,1300.0
2012-03-16 14:50:00,44.98,44.98,44.94,44.94,1300.0,24.8037,24.8037,24.7816,24.7816,1300.0
2012-03-16 14:55:00,44.97,44.97,44.97,44.97,200.0,24.7981,24.7981,24.7981,24.7981,200.0
2012-03-16 15:00:00,44.97,44.97,44.97,44.97,300.0,24.7981,24.7981,24.7981,24.7981,300.0
2012-03-16 15:05:00,44.97,44.99,44.97,44.99,400.0,24.7981,24.8092,24.7981,24.8092,400.0
2012-03-16 15:10:00,44.96,44.99,44.96,44.98,800.0,24.7926,24.8092,24.7926,24.8037,800.0
2012-03-16 15:15:00,44.98,44.99,44.97,44.98,3600.0,24.8037,24.8092,24.7981,24.8037,3600.0
2012-03-16 15:20:00,44.99,44.99,44.98,44.98,6300.0,24.8092,24.8092,24.8037,24.8037,6300.0
2012-03-16 15:25:00,44.98,44.98,44.98,44.98,0.0,24.8037,24.8037,24.8037,24.8037,0.0
2012-03-16 15:30:00,44.97,44.99,44.86,44.99,16200.0,24.7981,24.8092,24.7375,24.8092,16200.0
2012-03-16 15:35:00,44.98,45.15,44.98,45.15,21900.0,24.8037,24.8974,24.8037,24.8974,21900.0
2012-03-16 15:40:00,45.14,45.47,45.14,45.22,17100.0,24.8919,25.0739,24.8919,24.936,17100.0
2012-03-16 15:45:00,45.25,45.43,44.8,44.9,41700.0,24.9525,25.0518,24.7044,24.7595,41700.0
2012-03-16 15:50:00,44.9,45.0,44.9,45.0,4300.0,24.7595,24.8147,24.7595,24.8147,4300.0
2012-03-16 15:55:00,44.99,45.05,44.78,44.8,18900.0,24.8092,24.8423,24.6934,24.7044,18900.0
2012-03-19 09:30:00,45.29,45.36,45.0,45.15,10200.0,24.9746,25.0132,24.8147,24.8974,10200.0
2012-03-19 09:35:00,45.15,45.34,45.15,45.33,1500.0,24.8974,25.0022,24.8974,24.9967,1500.0
2012-03-19 09:40:00,45.13,45.25,45.13,45.2,2200.0,24.8864,24.9525,24.8864,24.925,2200.0
2012-03-19 09:45:00,45.2,45.43,45.18,45.43,800.0,24.925,25.0518,24.9139,25.0518,800.0
2012-03-19 09:50:00,45.5,45.71,45.5,45.64,2600.0,25.0904,25.2062,25.0904,25.1676,2600.0
2012-03-19 09:55:00,45.66,45.73,45.63,45.73,600.0,25.1786,25.2172,25.1621,25.2172,600.0
2012-03-19 10:00:00,45.69,45.75,45.61,45.63,4700.0,25.1952,25.2283,25.1511,25.1621,4700.0
2012-03-19 10:05:00,45.69,45.76,45.66,45.67,7700.0,25.1952,25.2338,25.1786,25.1841,7700.0
2012-03-19 10:10:00,45.65,45.74,45.64,45.74,2100.0,25.1731,25.2227,25.1676,25.2227,2100.0
2012-03-19 10:15:00,45.75,45.75,45.69,45.72,700.0,25.2283,25.2283,25.1952,25.2117,700.0
2012-03-19 10:20:00,45.7,45.7,45.68,45.68,300.0,25.2007,25.2007,25.1897,25.1897,300.0
2012-03-19 10:25:00,45.71,45.74,45.71,45.73,600.0,25.2062,25.2227,25.2062,25.2172,600.0
2012-03-19 10:30:00,45.76,45.98,45.76,45.98,4700.0,25.2338,25.3551,25.2338,25.3551,4700.0
2012-03-19 10:35:00,45.99,45.99,45.91,45.93,3100.0,25.3606,25.3606,25.3165,25.3275,3100.0
2012-03-19 10:40:00,45.99,46.03,45.95,45.95,4100.0,25.3606,25.3827,25.3386,25.3386,4100.0
2012-03-19 10:45:00,45.98,45.98,45.98,45.98,100.0,25.3551,25.3551,25.3551,25.3551,100.0
2012-03-19 10:50:00,46.01,46.06,46.0,46.06,1200.0,25.3716,25.3992,25.3661,25.3992,1200.0
2012-03-19 10:55:00,46.1,46.12,46.03,46.11,1300.0,25.4213,25.4323,25.3827,25.4268,1300.0
2012-03-19 11:00:00,46.11,46.12,46.08,46.12,500.0,25.4268,25.4323,25.4102,25.4323,500.0
2012-03-19 11:05:00,46.11,46.16,46.11,46.14,800.0,25.4268,25.4544,25.4268,25.4433,800.0
2012-03-19 11:10:00,46.16,46.18,46.15,46.15,2300.0,25.4544,25.4654,25.4488,25.4488,2300.0
2012-03-19 11:15:00,46.14,46.15,46.09,46.1,2800.0,25.4433,25.4488,25.4158,25.4213,2800.0
2012-03-19 11:20:00,46.1,46.2,46.1,46.2,1000.0,25.4213,25.4764,25.4213,25.4764,1000.0
2012-03-19 11:25:00,46.17,46.2,46.16,46.16,600.0,25.4599,25.4764,25.4544,25.4544,600.0
2012-03-19 11:30:00,46.2,46.36,46.19,46.36,4900.0,25.4764,25.5646,25.4709,25.5646,4900.0
2012-03-19 11:35:00,46.38,46.38,46.24,46.31,3000.0,25.5757,25.5757,25.4985,25.5371,3000.0
2012-03-19 11:40:00,46.32,46.36,46.23,46.36,3200.0,25.5426,25.5646,25.493,25.5646,3200.0
2012-03-19 11:45:00,46.31,46.31,46.22,46.29,2500.0,25.5371,25.5371,25.4874,25.526,2500.0
2012-03-19 11:50:00,46.3,46.31,46.21,46.24,1300.0,25.5316,25.5371,25.4819,25.4985,1300.0
2012-03-19 11:55:00,46.24,46.25,46.23,46.25,1700.0,25.4985,25.504,25.493,25.504,1700.0
2012-03-19 12:00:00,46.25,46.25,46.24,46.25,4800.0,25.504,25.504,25.4985,25.504,4800.0
2012-03-19 12:05:00,46.25,46.25,46.2,46.24,1300.0,25.504,25.504,25.4764,25.4985,1300.0
2012-03-19 12:10:00,46.25,46.25,46.25,46.25,900.0,25.504,25.504,25.504,25.504,900.0
2012-03-19 12:15:00,46.25,46.25,46.22,46.22,1000.0,25.504,25.504,25.4874,25.4874,1000.0
2012-03-19 12:20:00,46.23,46.23,46.19,46.22,600.0,25.493,25.493,25.4709,25.4874,600.0
2012-03-19 12:25:00,46.2,46.25,46.19,46.25,900.0,25.4764,25.504,25.4709,25.504,900.0
2012-03-19 12:30:00,46.22,46.24,46.21,46.24,1200.0,25.4874,25.4985,25.4819,25.4985,1200.0
2012-03-19 12:35:00,46.23,46.24,46.22,46.24,700.0,25.493,25.4985,25.4874,25.4985,700.0
2012-03-19 12:40:00,46.23,46.25,46.2,46.23,3500.0,25.493,25.504,25.4764,25.493,3500.0
2012-03-19 12:45:00,46.23,46.25,46.23,46.25,700.0,25.493,25.504,25.493,25.504,700.0
2012-03-19 12:50:00,46.25,46.25,46.23,46.25,1200.0,25.504,25.504,25.493,25.504,1200.0
2012-03-19 12:55:00,46.24,46.25,46.24,46.24,1100.0,25.4985,25.504,25.4985,25.4985,1100.0
2012-03-19 13:00:00,46.24,46.25,46.24,46.25,2500.0,25.4985,25.504,25.4985,25.504,2500.0
2012-03-19 13:05:00,46.25,46.25,46.22,46.23,800.0,25.504,25.504,25.4874,25.493,800.0
2012-03-19 13:10:00,46.23,46.23,46.23,46.23,0.0,25.493,25.493,25.493,25.493,0.0
2012-03-19 13:15:00,46.25,46.25,46.22,46.22,3500.0,25.504,25.504,25.4874,25.4874,3500.0
2012-03-19 13:20:00,46.25,46.25,46.25,46.25,1400.0,25.504,25.504,25.504,25.504,1400.0
2012-03-19 13:25:00,46.21,46.21,46.21,46.21,100.0,25.4819,25.4819,25.4819,25.4819,100.0
2012-03-19 13:30:00,46.23,46.24,46.19,46.19,900.0,25.493,25.4985,25.4709,25.4709,900.0
2012-03-19 13:35:00,46.22,46.25,46.2,46.21,7300.0,25.4874,25.504,25.4764,25.4819,7300.0
2012-03-19 13:40:00,46.21,46.21,46.18,46.18,900.0,25.4819,25.4819,25.4654,25.4654,900.0
2012-03-19 13:45:00,46.19,46.24,46.19,46.24,400.0,25.4709,25.4985,25.4709,25.4985,400.0
2012-03-19 13:50:00,46.23,46.25,46.2,46.2,500.0,25.493,25.504,25.4764,25.4764,500.0
2012-03-19 13:55:00,46.21,46.25,46.2,46.2,1100.0,25.4819,25.504,25.4764,25.4764,1100.0
2012-03-19 14:00:00,46.2,46.2,46.18,46.2,700.0,25.4764,25.4764,25.4654,25.4764,700.0
2012-03-19 14:05:00,46.19,46.19,46.15,46.15,1300.0,25.4709,25.4709,25.4488,25.4488,1300.0
2012-03-19 14:10:00,46.16,46.16,46.1,46.12,15600.0,25.4544,25.4544,25.4213,25.4323,15600.0
2012-03-19 14:15:00,46.13,46.15,46.1,46.1,9100.0,25.4378,25.4488,25.4213,25.4213,9100.0
2012-03-19 14:20:00,46.1,46.12,45.89,45.91,7200.0,25.4213,25.4323,25.3055,25.3165,7200.0
2012-03-19 14:25:00,45.91,46.07,45.82,46.03,14800.0,25.3165,25.4047,25.2669,25.3827,14800.0
2012-03-19 14:30:00,46.03,46.08,45.79,45.98,3400.0,25.3827,25.4102,25.2503,25.3551,3400.0
2012-03-19 14:35:00,46.02,46.15,46.0,46.15,6100.0,25.3772,25.4488,25.3661,25.4488,6100.0
2012-03-19 14:40:00,46.12,46.16,46.09,46.1,6700.0,25.4323,25.4544,25.4158,25.4213,6700.0
2012-03-19 14:45:00,46.09,46.16,46.08,46.16,900.0,25.4158,25.4544,25.4102,25.4544,900.0
2012-03-19 14:50:00,46.16,46.41,46.16,46.41,3100.0,25.4544,25.5922,25.4544,25.5922,3100.0
2012-03-19 14:55:00,46.4,46.4,46.34,46.35,1700.0,25.5867,25.5867,25.5536,25.5591,1700.0
2012-03-19 15:00:00,46.41,46.53,46.41,46.49,1700.0,25.5922,25.6584,25.5922,25.6363,1700.0
2012-03-19 15:05:00,46.5,46.5,46.49,46.49,400.0,25.6418,25.6418,25.6363,25.6363,400.0
2012-03-19 15:10:00,46.5,46.54,46.48,46.51,3000.0,25.6418,25.6639,25.6308,25.6474,3000.0
2012-03-19 15:15:00,46.51,46.6,46.51,46.6,600.0,25.6474,25.697,25.6474,25.697,600.0
2012-03-19 15:20:00,46.6,46.63,46.52,46.52,2400.0,25.697,25.7135,25.6529,25.6529,2400.0
2012-03-19 15:25:00,46.5,46.5,46.39,46.41,2100.0,25.6418,25.6418,25.5812,25.5922,2100.0
2012-03-19 15:30:00,46.45,46.54,46.44,46.5,3100.0,25.6143,25.6639,25.6088,25.6418,3100.0
2012-03-19 15:35:00,46.5,46.51,46.48,46.49,1000.0,25.6418,25.6474,25.6308,25.6363,1000.0
2012-03-19 15:40:00,46.5,46.54,46.44,46.47,2400.0,25.6418,25.6639,25.6088,25.6253,2400.0
2012-03-19 15:45:00,46.45,46.45,46.3,46.33,4000.0,25.6143,25.6143,25.5316,25.5481,4000.0
2012-03-19 15:50:00,46.31,46.31,46.21,46.24,6300.0,25.5371,25.5371,25.4819,25.4985,6300.0
2012-03-19 15:55:00,46.26,46.26,46.09,46.16,20500.0,25.5095,25.5095,25.4158,25.4544,20500.0
2012-03-20 09:30:00,45.83,45.83,45.71,45.71,4200.0,25.2724,25.2724,25.2062,25.2062,4200.0
2012-03-20 09:35:00,45.91,46.02,45.91,45.95,1500.0,25.3165,25.3772,25.3165,25.3386,1500.0
2012-03-20 09:40:00,46.01,46.01,45.64,45.74,1400.0,25.3716,25.3716,25.1676,25.2227,1400.0
2012-03-20 09:45:00,45.7,45.78,45.65,45.71,2600.0,25.2007,25.2448,25.1731,25.2062,2600.0
2012-03-20 09:50:00,45.81,45.81,45.76,45.76,200.0,25.2613,25.2613,25.2338,25.2338,200.0
2012-03-20 09:55:00,45.77,45.77,45.74,45.76,800.0,25.2393,25.2393,25.2227,25.2338,800.0
2012-03-20 10:00:00,45.75,45.75,45.73,45.73,600.0,25.2283,25.2283,25.2172,25.2172,600.0
2012-03-20 10:05:00,45.77,45.78,45.72,45.77,3900.0,25.2393,25.2448,25.2117,25.2393,3900.0
2012-03-20 10:10:00,45.77,45.77,45.7,45.7,3600.0,25.2393,25.2393,25.2007,25.2007,3600.0
2012-03-20 10:15:00,45.7,45.7,45.7,45.7,100.0,25.2007,25.2007,25.2007,25.2007,100.0
2012-03-20 10:20:00,45.73,45.73,45.36,45.36,90000.0,25.2172,25.2172,25.0132,25.0132,90000.0
2012-03-20 10:25:00,45.37,45.39,45.0,45.0,7900.0,25.0187,25.0297,24.8147,24.8147,7900.0
2012-03-20 10:30:00,45.06,45.16,44.98,45.14,1400.0,24.8478,24.9029,24.8037,24.8919,1400.0
2012-03-20 10:35:00,45.1,45.1,44.96,44.99,1600.0,24.8698,24.8698,24.7926,24.8092,1600.0
2012-03-20 10:40:00,44.98,45.09,44.98,45.01,1000.0,24.8037,24.8643,24.8037,24.8202,1000.0
2012-03-20 10:45:00,45.04,45.05,44.96,44.96,900.0,24.8367,24.8423,24.7926,24.7926,900.0
2012-03-20 10:50:00,44.97,45.05,44.97,45.01,1100.0,24.7981,24.8423,24.7981,24.8202,1100.0
2012-03-20 10:55:00,45.03,45.03,45.03,45.03,100.0,24.8312,24.8312,24.8312,24.8312,100.0
2012-03-20 11:00:00,44.99,45.05,44.97,44.97,800.0,24.8092,24.8423,24.7981,24.7981,800.0
2012-03-20 11:05:00,44.97,45.13,44.97,45.09,3700.0,24.7981,24.8864,24.7981,24.8643,3700.0
2012-03-20 11:10:00,45.06,45.1,44.97,44.97,3600.0,24.8478,24.8698,24.7981,24.7981,3600.0
2012-03-20 11:15:00,44.97,44.97,44.79,44.91,4800.0,24.7981,24.7981,24.6989,24.7651,4800.0
2012-03-20 11:20:00,44.84,44.9,44.81,44.84,3700.0,24.7265,24.7595,24.7099,24.7265,3700.0
2012-03-20 11:25:00,44.82,44.97,44.82,44.83,2500.0,24.7154,24.7981,24.7154,24.7209,2500.0
2012-03-20 11:30:00,44.82,44.91,44.82,44.91,500.0,24.7154,24.7651,24.7154,24.7651,500.0
2012-03-20 11:35:00,44.91,44.92,44.91,44.91,400.0,24.7651,24.7706,24.7651,24.7651,400.0
2012-03-20 11:40:00,44.92,44.94,44.87,44.94,600.0,24.7706,24.7816,24.743,24.7816,600.0
2012-03-20 11:45:00,44.87,44.87,44.7,44.75,2100.0,24.743,24.743,24.6493,24.6768,2100.0
2012-03-20 11:50:00,44.72,44.76,44.66,44.76,1800.0,24.6603,24.6823,24.6272,24.6823,1800.0
2012-03-20 11:55:00,44.67,44.68,44.58,44.58,3200.0,24.6327,24.6382,24.5831,24.5831,3200.0
2012-03-20 12:00:00,44.58,44.72,44.57,44.72,1100.0,24.5831,24.6603,24.5776,24.6603,1100.0
2012-03-20 12:05:00,44.69,44.69,44.57,44.57,4200.0,24.6437,24.6437,24.5776,24.5776,4200.0
2012-03-20 12:10:00,44.52,44.65,44.52,44.59,1000.0,24.55,24.6217,24.55,24.5886,1000.0
2012-03-20 12:15:00,44.58,44.58,44.55,44.55,300.0,24.5831,24.5831,24.5665,24.5665,300.0
2012-03-20 12:20:00,44.54,44.54,44.41,44.46,3200.0,24.561,24.561,24.4893,24.5169,3200.0
2012-03-20 12:25:00,44.55,44.55,44.46,44.49,700.0,24.5665,24.5665,24.5169,24.5335,700.0
2012-03-20 12:30:00,44.48,44.55,44.38,44.45,3500.0,24.5279,24.5665,24.4728,24.5114,3500.0
2012-03-20 12:35:00,44.45,44.45,44.39,44.39,2800.0,24.5114,24.5114,24.4783,24.4783,2800.0
2012-03-20 12:40:00,44.44,44.46,44.42,44.44,1300.0,24.5059,24.5169,24.4949,24.5059,1300.0
2012-03-20 12:45:00,44.46,44.46,44.37,44.37,1900.0,24.5169,24.5169,24.4673,24.4673,1900.0
2012-03-20 12:50:00,44.4,44.47,44.36,44.4,6400.0,24.4838,24.5224,24.4618,24.4838,6400.0
2012-03-20 12:55:00,44.47,44.66,44.47,44.65,3600.0,24.5224,24.6272,24.5224,24.6217,3600.0
2012-03-20 13:00:00,44.64,44.68,44.58,44.67,4000.0,24.6162,24.6382,24.5831,24.6327,4000.0
2012-03-20 13:05:00,44.67,44.84,44.67,44.84,1600.0,24.6327,24.7265,24.6327,24.7265,1600.0
2012-03-20 13:10:00,44.84,44.9,44.83,44.87,2800.0,24.7265,24.7595,24.7209,24.743,2800.0
2012-03-20 13:15:00,44.87,44.9,44.8,44.9,1700.0,24.743,24.7595,24.7044,24.7595,1700.0
2012-03-20 13:20:00,44.9,44.96,44.9,44.95,1400.0,24.7595,24.7926,24.7595,24.7871,1400.0
2012-03-20 13:25:00,44.96,44.97,44.95,44.97,700.0,24.7926,24.7981,24.7871,24.7981,700.0
2012-03-20 13:30:00,44.97,45.04,44.97,44.99,2900.0,24.7981,24.8367,24.7981,24.8092,2900.0
2012-03-20 13:35:00,45.04,45.06,45.03,45.06,300.0,24.8367,24.8478,24.8312,24.8478,300.0
2012-03-20 13:40:00,45.05,45.06,44.99,45.06,600.0,24.8423,24.8478,24.8092,24.8478,600.0
2012-03-20 13:45:00,45.06,45.1,45.06,45.08,1200.0,24.8478,24.8698,24.8478,24.8588,1200.0
2012-03-20 13:50:00,45.04,45.09,45.04,45.06,900.0,24.8367,24.8643,24.8367,24.8478,900.0
2012-03-20 13:55:00,45.09,45.09,45.08,45.09,600.0,24.8643,24.8643,24.8588,24.8643,600.0
2012-03-20 14:00:00,45.09,45.22,45.09,45.16,1400.0,24.8643,24.936,24.8643,24.9029,1400.0
2012-03-20 14:05:00,45.21,45.22,45.21,45.22,500.0,24.9305,24.936,24.9305,24.936,500.0
2012-03-20 14:10:00,45.24,45.25,45.16,45.19,1500.0,24.947,24.9525,24.9029,24.9195,1500.0
2012-03-20 14:15:00,45.17,45.33,45.17,45.29,3000.0,24.9084,24.9967,24.9084,24.9746,3000.0
2012-03-20 14:20:00,45.33,45.34,45.28,45.34,900.0,24.9967,25.0022,24.9691,25.0022,900.0
2012-03-20 14:25:00,45.34,45.35,45.29,45.33,800.0,25.0022,25.0077,24.9746,24.9967,800.0
2012-03-20 14:30:00,45.29,45.33,45.24,45.33,3100.0,24.9746,24.9967,24.947,24.9967,3100.0
2012-03-20 14:35:00,45.33,45.37,45.3,45.36,1700.0,24.9967,25.0187,24.9801,25.0132,1700.0
2012-03-20 14:40:00,45.38,45.4,45.34,45.4,1400.0,25.0242,25.0353,25.0022,25.0353,1400.0
2012-03-20 14:45:00,45.4,45.41,45.33,45.34,8500.0,25.0353,25.0408,24.9967,25.0022,8500.0
2012-03-20 14:50:00,45.34,45.35,45.3,45.35,800.0,25.0022,25.0077,24.9801,25.0077,800.0
2012-03-20 14:55:00,45.4,45.46,45.39,45.45,3400.0,25.0353,25.0683,25.0297,25.0628,3400.0
2012-03-20 15:00:00,45.44,45.51,45.43,45.51,1300.0,25.0573,25.0959,25.0518,25.0959,1300.0
2012-03-20 15:05:00,45.54,45.56,45.53,45.56,1000.0,25.1125,25.1235,25.1069,25.1235,1000.0
2012-03-20 15:10:00,45.55,45.55,45.5,45.5,2200.0,25.118,25.118,25.0904,25.0904,2200.0
2012-03-20 15:15:00,45.53,45.58,45.52,45.58,1300.0,25.1069,25.1345,25.1014,25.1345,1300.0
2012-03-20 15:20:00,45.57,45.64,45.55,45.64,1200.0,25.129,25.1676,25.118,25.1676,1200.0
2012-03-20 15:25:00,45.64,45.64,45.55,45.6,1600.0,25.1676,25.1676,25.118,25.1455,1600.0
2012-03-20 15:30:00,45.6,45.66,45.57,45.66,1500.0,25.1455,25.1786,25.129,25.1786,1500.0
2012-03-20 15:35:00,45.65,45.68,45.6,45.6,1700.0,25.1731,25.1897,25.1455,25.1455,1700.0
2012-03-20 15:40:00,45.64,45.64,45.49,45.49,5800.0,25.1676,25.1676,25.0849,25.0849,5800.0
2012-03-20 15:45:00,45.48,45.51,45.35,45.41,7200.0,25.0794,25.0959,25.0077,25.0408,7200.0
2012-03-20 15:50:00,45.41,45.52,45.41,45.43,7900.0,25.0408,25.1014,25.0408,25.0518,7900.0
2012-03-20 15:55:00,45.41,45.42,45.37,45.37,4400.0,25.0408,25.0463,25.0187,25.0187,4400.0
2012-03-21 09:30:00,45.37,45.37,45.0,45.08,1400.0,25.0187,25.0187,24.8147,24.8588,1400.0
2012-03-21 09:35:00,45.08,45.08,45.08,45.08,0.0,24.8588,24.8588,24.8588,24.8588,0.0
2012-03-21 09:40:00,45.18,45.18,45.18,45.18,100.0,24.9139,24.9139,24.9139,24.9139,100.0
2012-03-21 09:45:00,45.18,45.18,45.18,45.18,0.0,24.9139,24.9139,24.9139,24.9139,0.0
2012-03-21 09:50:00,45.22,45.24,45.04,45.04,1400.0,24.936,24.947,24.8367,24.8367,1400.0
2012-03-21 09:55:00,44.97,45.0,44.97,45.0,500.0,24.7981,24.8147,24.7981,24.8147,500.0
2012-03-21 10:00:00,45.0,45.0,45.0,45.0,0.0,24.8147,24.8147,24.8147,24.8147,0.0
2012-03-21 10:05:00,44.97,45.11,44.97,45.11,600.0,24.7981,24.8753,24.7981,24.8753,600.0
2012-03-21 10:10:00,45.07,45.08,45.06,45.08,500.0,24.8533,24.8588,24.8478,24.8588,500.0
2012-03-21 10:15:00,45.08,45.08,45.06,45.06,300.0,24.8588,24.8588,24.8478,24.8478,300.0
2012-03-21 10:20:00,45.06,45.07,45.06,45.07,200.0,24.8478,24.8533,24.8478,24.8533,200.0
2012-03-21 10:25:00,45.08,45.08,45.08,45.08,200.0,24.8588,24.8588,24.8588,24.8588,200.0
2012-03-21 10:30:00,45.08,45.13,45.08,45.13,700.0,24.8588,24.8864,24.8588,24.8864,700.0
2012-03-21 10:35:00,45.06,45.15,45.06,45.15,1000.0,24.8478,24.8974,24.8478,24.8974,1000.0
2012-03-21 10:40:00,45.17,45.17,45.17,45.17,400.0,24.9084,24.9084,24.9084,24.9084,400.0
2012-03-21 10:45:00,45.1,45.1,45.09,45.09,200.0,24.8698,24.8698,24.8643,24.8643,200.0
2012-03-21 10:50:00,45.07,45.08,45.07,45.08,300.0,24.8533,24.8588,24.8533,24.8588,300.0
2012-03-21 10:55:00,45.02,45.07,44.98,45.07,1400.0,24.8257,24.8533,24.8037,24.8533,1400.0
2012-03-21 11:00:00,45.05,45.14,45.05,45.14,800.0,24.8423,24.8919,24.8423,24.8919,800.0
2012-03-21 11:05:00,45.16,45.17,45.14,45.17,1800.0,24.9029,24.9084,24.8919,24.9084,1800.0
2012-03-21 11:10:00,45.17,45.17,45.17,45.17,800.0,24.9084,24.9084,24.9084,24.9084,800.0
2012-03-21 11:15:00,45.17,45.17,45.12,45.17,1700.0,24.9084,24.9084,24.8809,24.9084,1700.0
2012-03-21 11:20:00,45.17,45.24,45.16,45.22,2900.0,24.9084,24.947,24.9029,24.936,2900.0
2012-03-21 11:25:00,45.22,45.25,45.22,45.25,300.0,24.936,24.9525,24.936,24.9525,300.0
2012-03-21 11:30:00,45.31,45.31,45.31,45.31,100.0,24.9856,24.9856,24.9856,24.9856,100.0
2012-03-21 11:35:00,45.25,45.41,45.25,45.41,1400.0,24.9525,25.0408,24.9525,25.0408,1400.0
2012-03-21 11:40:00,45.39,45.42,45.39,45.42,300.0,25.0297,25.0463,25.0297,25.0463,300.0
2012-03-21 11:45:00,45.42,45.42,45.42,45.42,0.0,25.0463,25.0463,25.0463,25.0463,0.0
2012-03-21 11:50:00,45.38,45.38,45.38,45.38,400.0,25.0242,25.0242,25.0242,25.0242,400.0
2012-03-21 11:55:00,45.41,45.47,45.41,45.47,500.0,25.0408,25.0739,25.0408,25.0739,500.0
2012-03-21 12:00:00,45.5,45.57,45.47,45.57,16300.0,25.0904,25.129,25.0739,25.129,16300.0
2012-03-21 12:05:00,45.5,45.61,45.5,45.57,300.0,25.0904,25.1511,25.0904,25.129,300.0
2012-03-21 12:10:00,45.6,45.73,45.6,45.71,1000.0,25.1455,25.2172,25.1455,25.2062,1000.0
2012-03-21 12:15:00,45.71,45.71,45.71,45.71,0.0,25.2062,25.2062,25.2062,25.2062,0.0
2012-03-21 12:20:00,45.58,45.59,45.49,45.49,1200.0,25.1345,25.14,25.0849,25.0849,1200.0
2012-03-21 12:25:00,45.49,45.51,45.48,45.48,400.0,25.0849,25.0959,25.0794,25.0794,400.0
2012-03-21 12:30:00,45.6,45.6,45.6,45.6,100.0,25.1455,25.1455,25.1455,25.1455,100.0
2012-03-21 12:35:00,45.54,45.59,45.54,45.59,300.0,25.1125,25.14,25.1125,25.14,300.0
2012-03-21 12:40:00,45.54,45.59,45.54,45.59,300.0,25.1125,25.14,25.1125,25.14,300.0
2012-03-21 12:45:00,45.59,45.59,45.59,45.59,0.0,25.14,25.14,25.14,25.14,0.0
2012-03-21 12:50:00,45.58,45.58,45.54,45.56,400.0,25.1345,25.1345,25.1125,25.1235,400.0
2012-03-21 12:55:00,45.56,45.57,45.54,45.54,400.0,25.1235,25.129,25.1125,25.1125,400.0
2012-03-21 13:00:00,45.55,45.55,45.47,45.47,800.0,25.118,25.118,25.0739,25.0739,800.0
2012-03-21 13:05:00,45.44,45.45,45.43,45.45,500.0,25.0573,25.0628,25.0518,25.0628,500.0
2012-03-21 13:10:00,45.47,45.47,45.39,45.39,700.0,25.0739,25.0739,25.0297,25.0297,700.0
2012-03-21 13:15:00,45.34,45.34,45.34,45.34,100.0,25.0022,25.0022,25.0022,25.0022,100.0
2012-03-21 13:20:00,45.3,45.3,45.26,45.27,800.0,24.9801,24.9801,24.9581,24.9636,800.0
2012-03-21 13:25:00,45.29,45.37,45.29,45.37,700.0,24.9746,25.0187,24.9746,25.0187,700.0
2012-03-21 13:30:00,45.37,45.38,45.36,45.38,500.0,25.0187,25.0242,25.0132,25.0242,500.0
2012-03-21 13:35:00,45.35,45.41,45.35,45.4,600.0,25.0077,25.0408,25.0077,25.0353,600.0
2012-03-21 13:40:00,45.45,45.45,45.41,45.41,2000.0,25.0628,25.0628,25.0408,25.0408,2000.0
2012-03-21 13:45:00,45.48,45.5,45.46,45.46,1200.0,25.0794,25.0904,25.0683,25.0683,1200.0
2012-03-21 13:50:00,45.53,45.53,45.38,45.42,1400.0,25.1069,25.1069,25.0242,25.0463,1400.0
2012-03-21 13:55:00,45.47,45.47,45.47,45.47,100.0,25.0739,25.0739,25.0739,25.0739,100.0
2012-03-21 14:00:00,45.46,45.46,45.38,45.38,600.0,25.0683,25.0683,25.0242,25.0242,600.0
2012-03-21 14:05:00,45.38,45.38,45.34,45.34,300.0,25.0242,25.0242,25.0022,25.0022,300.0
2012-03-21 14:10:00,45.38,45.48,45.38,45.43,1100.0,25.0242,25.0794,25.0242,25.0518,1100.0
2012-03-21 14:15:00,45.46,45.51,45.46,45.5,700.0,25.0683,25.0959,25.0683,25.0904,700.0
2012-03-21 14:20:00,45.51,45.51,45.46,45.48,2500.0,25.0959,25.0959,25.0683,25.0794,2500.0
2012-03-21 14:25:00,45.51,45.54,45.48,45.54,1100.0,25.0959,25.1125,25.0794,25.1125,1100.0
2012-03-21 14:30:00,45.51,45.58,45.51,45.58,400.0,25.0959,25.1345,25.0959,25.1345,400.0
2012-03-21 14:35:00,45.59,45.59,45.59,45.59,200.0,25.14,25.14,25.14,25.14,200.0
2012-03-21 14:40:00,45.59,45.6,45.58,45.59,500.0,25.14,25.1455,25.1345,25.14,500.0
2012-03-21 14:45:00,45.55,45.56,45.52,45.52,400.0,25.118,25.1235,25.1014,25.1014,400.0
2012-03-21 14:50:00,45.54,45.54,45.47,45.5,1200.0,25.1125,25.1125,25.0739,25.0904,1200.0
2012-03-21 14:55:00,45.48,45.53,45.48,45.53,2700.0,25.0794,25.1069,25.0794,25.1069,2700.0
2012-03-21 15:00:00,45.51,45.55,45.51,45.55,2600.0,25.0959,25.118,25.0959,25.118,2600.0
2012-03-21 15:05:00,45.52,45.64,45.5,45.63,6200.0,25.1014,25.1676,25.0904,25.1621,6200.0
2012-03-21 15:10:00,45.63,45.7,45.61,45.7,11100.0,25.1621,25.2007,25.1511,25.2007,11100.0
2012-03-21 15:15:00,45.69,45.7,45.63,45.67,13500.0,25.1952,25.2007,25.1621,25.1841,13500.0
2012-03-21 15:20:00,45.67,45.69,45.62,45.63,900.0,25.1841,25.1952,25.1566,25.1621,900.0
2012-03-21 15:25:00,45.62,45.64,45.57,45.62,1900.0,25.1566,25.1676,25.129,25.1566,1900.0
2012-03-21 15:30:00,45.6,45.65,45.6,45.61,3900.0,25.1455,25.1731,25.1455,25.1511,3900.0
2012-03-21 15:35:00,45.58,45.58,45.5,45.53,1700.0,25.1345,25.1345,25.0904,25.1069,1700.0
2012-03-21 15:40:00,45.48,45.49,45.44,45.49,2300.0,25.0794,25.0849,25.0573,25.0849,2300.0
2012-03-21 15:45:00,45.49,45.5,45.48,45.49,1600.0,25.0849,25.0904,25.0794,25.0849,1600.0
2012-03-21 15:50:00,45.5,45.5,45.39,45.39,2200.0,25.0904,25.0904,25.0297,25.0297,2200.0
2012-03-21 15:55:00,45.34,45.44,45.34,45.39,4500.0,25.0022,25.0573,25.0022,25.0297,4500.0
2012-03-22 09:30:00,45.06,45.12,44.79,44.79,1400.0,24.8478,24.8809,24.6989,24.6989,1400.0
2012-03-22 09:35:00,44.83,44.93,44.7,44.78,1900.0,24.7209,24.7761,24.6493,24.6934,1900.0
2012-03-22 09:40:00,44.81,44.9,44.81,44.88,900.0,24.7099,24.7595,24.7099,24.7485,900.0
2012-03-22 09:45:00,44.89,44.89,44.89,44.89,100.0,24.754,24.754,24.754,24.754,100.0
2012-03-22 09:50:00,44.89,44.89,44.89,44.89,100.0,24.754,24.754,24.754,24.754,100.0
2012-03-22 09:55:00,44.89,44.89,44.89,44.89,0.0,24.754,24.754,24.754,24.754,0.0
2012-03-22 10:00:00,44.88,44.92,44.88,44.9,900.0,24.7485,24.7706,24.7485,24.7595,900.0
2012-03-22 10:05:00,44.9,44.9,44.9,44.9,200.0,24.7595,24.7595,24.7595,24.7595,200.0
2012-03-22 10:10:00,44.89,44.89,44.8,44.82,1600.0,24.754,24.754,24.7044,24.7154,1600.0
2012-03-22 10:15:00,44.79,44.79,44.7,44.73,800.0,24.6989,24.6989,24.6493,24.6658,800.0
2012-03-22 10:20:00,44.73,44.73,44.73,44.73,0.0,24.6658,24.6658,24.6658,24.6658,0.0
2012-03-22 10:25:00,44.73,44.73,44.73,44.73,0.0,24.6658,24.6658,24.6658,24.6658,0.0
2012-03-22 10:30:00,44.67,44.67,44.54,44.54,600.0,24.6327,24.6327,24.561,24.561,600.0
2012-03-22 10:35:00,44.55,44.55,44.51,44.51,200.0,24.5665,24.5665,24.5445,24.5445,200.0
2012-03-22 10:40:00,44.45,44.58,44.45,44.58,1500.0,24.5114,24.5831,24.5114,24.5831,1500.0
2012-03-22 10:45:00,44.56,44.56,44.55,44.55,500.0,24.5721,24.5721,24.5665,24.5665,500.0
2012-03-22 10:50:00,44.55,44.55,44.55,44.55,100.0,24.5665,24.5665,24.5665,24.5665,100.0
2012-03-22 10:55:00,44.51,44.51,44.44,44.44,800.0,24.5445,24.5445,24.5059,24.5059,800.0
2012-03-22 11:00:00,44.39,44.39,44.38,44.38,400.0,24.4783,24.4783,24.4728,24.4728,400.0
2012-03-22 11:05:00,44.36,44.38,44.32,44.34,700.0,24.4618,24.4728,24.4397,24.4507,700.0
2012-03-22 11:10:00,44.37,44.42,44.37,44.42,600.0,24.4673,24.4949,24.4673,24.4949,600.0
2012-03-22 11:15:00,44.42,44.46,44.42,44.46,300.0,24.4949,24.5169,24.4949,24.5169,300.0
2012-03-22 11:20:00,44.45,44.5,44.44,44.5,500.0,24.5114,24.539,24.5059,24.539,500.0
2012-03-22 11:25:00,44.51,44.52,44.49,44.52,600.0,24.5445,24.55,24.5335,24.55,600.0
2012-03-22 11:30:00,44.55,44.56,44.55,44.56,200.0,24.5665,24.5721,24.5665,24.5721,200.0
2012-03-22 11:35:00,44.56,44.58,44.56,44.58,700.0,24.5721,24.5831,24.5721,24.5831,700.0
2012-03-22 11:40:00,44.55,44.55,44.52,44.52,1500.0,24.5665,24.5665,24.55,24.55,1500.0
2012-03-22 11:45:00,44.5,44.51,44.45,44.45,1400.0,24.539,24.5445,24.5114,24.5114,1400.0
2012-03-22 11:50:00,44.46,44.56,44.46,44.56,1700.0,24.5169,24.5721,24.5169,24.5721,1700.0
2012-03-22 11:55:00,44.59,44.74,44.58,44.74,2400.0,24.5886,24.6713,24.5831,24.6713,2400.0
2012-03-22 12:00:00,44.74,44.74,44.74,44.74,0.0,24.6713,24.6713,24.6713,24.6713,0.0
2012-03-22 12:05:00,44.77,44.77,44.72,44.72,300.0,24.6879,24.6879,24.6603,24.6603,300.0
2012-03-22 12:10:00,44.74,44.74,44.73,44.73,200.0,24.6713,24.6713,24.6658,24.6658,200.0
2012-03-22 12:15:00,44.77,44.79,44.77,44.79,400.0,24.6879,24.6989,24.6879,24.6989,400.0
2012-03-22 12:20:00,44.79,44.79,44.79,44.79,0.0,24.6989,24.6989,24.6989,24.6989,0.0
2012-03-22 12:25:00,44.79,44.79,44.79,44.79,0.0,24.6989,24.6989,24.6989,24.6989,0.0
2012-03-22 12:30:00,44.8,44.8,44.78,44.78,1400.0,24.7044,24.7044,24.6934,24.6934,1400.0
2012-03-22 12:35:00,44.81,44.81,44.71,44.71,1200.0,24.7099,24.7099,24.6548,24.6548,1200.0
2012-03-22 12:40:00,44.71,44.72,44.71,44.72,500.0,24.6548,24.6603,24.6548,24.6603,500.0
2012-03-22 12:45:00,44.72,44.72,44.72,44.72,0.0,24.6603,24.6603,24.6603,24.6603,0.0
2012-03-22 12:50:00,44.75,44.8,44.74,44.8,700.0,24.6768,24.7044,24.6713,24.7044,700.0
2012-03-22 12:55:00,44.8,44.8,44.8,44.8,0.0,24.7044,24.7044,24.7044,24.7044,0.0
2012-03-22 13:00:00,44.81,44.84,44.79,44.79,700.0,24.7099,24.7265,24.6989,24.6989,700.0
2012-03-22 13:05:00,44.83,44.83,44.75,44.75,1100.0,24.7209,24.7209,24.6768,24.6768,1100.0
2012-03-22 13:10:00,44.74,44.74,44.74,44.74,300.0,24.6713,24.6713,24.6713,24.6713,300.0
2012-03-22 13:15:00,44.72,44.72,44.72,44.72,400.0,24.6603,24.6603,24.6603,24.6603,400.0
2012-03-22 13:20:00,44.73,44.78,44.73,44.78,1600.0,24.6658,24.6934,24.6658,24.6934,1600.0
2012-03-22 13:25:00,44.79,44.79,44.75,44.75,1500.0,24.6989,24.6989,24.6768,24.6768,1500.0
2012-03-22 13:30:00,44.77,44.77,44.74,44.77,600.0,24.6879,24.6879,24.6713,24.6879,600.0
2012-03-22 13:35:00,44.78,44.78,44.78,44.78,200.0,24.6934,24.6934,24.6934,24.6934,200.0
2012-03-22 13:40:00,44.78,44.79,44.77,44.77,1100.0,24.6934,24.6989,24.6879,24.6879,1100.0
2012-03-22 13:45:00,44.76,44.76,44.76,44.76,100.0,24.6823,24.6823,24.6823,24.6823,100.0
2012-03-22 13:50:00,44.76,44.78,44.74,44.78,1500.0,24.6823,24.6934,24.6713,24.6934,1500.0
2012-03-22 13:55:00,44.79,44.79,44.73,44.73,1000.0,24.6989,24.6989,24.6658,24.6658,1000.0
2012-03-22 14:00:00,44.72,44.74,44.71,44.71,600.0,24.6603,24.6713,24.6548,24.6548,600.0
2012-03-22 14:05:00,44.69,44.7,44.69,44.7,500.0,24.6437,24.6493,24.6437,24.6493,500.0
2012-03-22 14:10:00,44.7,44.71,44.7,44.7,1000.0,24.6493,24.6548,24.6493,24.6493,1000.0
2012-03-22 14:15:00,44.71,44.76,44.71,44.73,2200.0,24.6548,24.6823,24.6548,24.6658,2200.0
2012-03-22 14:20:00,44.76,44.76,44.73,44.75,1700.0,24.6823,24.6823,24.6658,24.6768,1700.0
2012-03-22 14:25:00,44.73,44.75,44.73,44.75,400.0,24.6658,24.6768,24.6658,24.6768,400.0
2012-03-22 14:30:00,44.79,44.8,44.76,44.8,1000.0,24.6989,24.7044,24.6823,24.7044,1000.0
2012-03-22 14:35:00,44.77,44.77,44.73,44.73,700.0,24.6879,24.6879,24.6658,24.6658,700.0
2012-03-22 14:40:00,44.73,44.73,44.73,44.73,0.0,24.6658,24.6658,24.6658,24.6658,0.0
2012-03-22 14:45:00,44.73,44.73,44.73,44.73,200.0,24.6658,24.6658,24.6658,24.6658,200.0
2012-03-22 14:50:00,44.76,44.76,44.7,44.71,600.0,24.6823,24.6823,24.6493,24.6548,600.0
2012-03-22 14:55:00,44.71,44.72,44.7,44.71,2500.0,24.6548,24.6603,24.6493,24.6548,2500.0
2012-03-22 15:00:00,44.71,44.88,44.71,44.85,12800.0,24.6548,24.7485,24.6548,24.732,12800.0
2012-03-22 15:05:00,44.82,44.82,44.73,44.77,4400.0,24.7154,24.7154,24.6658,24.6879,4400.0
2012-03-22 15:10:00,44.75,44.76,44.69,44.74,5700.0,24.6768,24.6823,24.6437,24.6713,5700.0
2012-03-22 15:15:00,44.76,44.83,44.71,44.83,8400.0,24.6823,24.7209,24.6548,24.7209,8400.0
2012-03-22 15:20:00,44.79,44.83,44.79,44.83,700.0,24.6989,24.7209,24.6989,24.7209,700.0
2012-03-22 15:25:00,44.82,44.88,44.8,44.88,3600.0,24.7154,24.7485,24.7044,24.7485,3600.0
2012-03-22 15:30:00,44.85,44.87,44.79,44.83,6300.0,24.732,24.743,24.6989,24.7209,6300.0
2012-03-22 15:35:00,44.83,44.87,44.83,44.85,3500.0,24.7209,24.743,24.7209,24.732,3500.0
2012-03-22 15:40:00,44.85,44.9,44.82,44.82,8300.0,24.732,24.7595,24.7154,24.7154,8300.0
2012-03-22 15:45:00,44.84,44.87,44.82,44.83,11100.0,24.7265,24.743,24.7154,24.7209,11100.0
2012-03-22 15:50:00,44.83,44.83,44.78,44.78,7900.0,24.7209,24.7209,24.6934,24.6934,7900.0
2012-03-22 15:55:00,44.78,44.83,44.78,44.81,13600.0,24.6934,24.7209,24.6934,24.7099,13600.0
2012-03-23 09:30:00,44.94,44.94,44.94,44.94,1300.0,24.7816,24.7816,24.7816,24.7816,1300.0
2012-03-23 09:35:00,44.86,44.86,44.86,44.86,100.0,24.7375,24.7375,24.7375,24.7375,100.0
2012-03-23 09:40:00,44.66,44.66,44.66,44.66,100.0,24.6272,24.6272,24.6272,24.6272,100.0
2012-03-23 09:45:00,44.68,44.68,44.68,44.68,100.0,24.6382,24.6382,24.6382,24.6382,100.0
2012-03-23 09:50:00,44.7,44.73,44.67,44.73,1100.0,24.6493,24.6658,24.6327,24.6658,1100.0
2012-03-23 09:55:00,44.64,44.73,44.64,44.73,500.0,24.6162,24.6658,24.6162,24.6658,500.0
2012-03-23 10:00:00,44.71,44.71,44.53,44.64,600.0,24.6548,24.6548,24.5555,24.6162,600.0
2012-03-23 10:05:00,44.66,44.68,44.64,44.68,700.0,24.6272,24.6382,24.6162,24.6382,700.0
2012-03-23 10:10:00,44.58,44.61,44.53,44.59,600.0,24.5831,24.5996,24.5555,24.5886,600.0
2012-03-23 10:15:00,44.69,44.7,44.63,44.64,2100.0,24.6437,24.6493,24.6107,24.6162,2100.0
2012-03-23 10:20:00,44.63,44.68,44.58,44.64,3200.0,24.6107,24.6382,24.5831,24.6162,3200.0
2012-03-23 10:25:00,44.59,44.6,44.56,44.56,800.0,24.5886,24.5941,24.5721,24.5721,800.0
2012-03-23 10:30:00,44.58,44.58,44.58,44.58,900.0,24.5831,24.5831,24.5831,24.5831,900.0
2012-03-23 10:35:00,44.58,44.72,44.58,44.7,2000.0,24.5831,24.6603,24.5831,24.6493,2000.0
2012-03-23 10:40:00,44.73,44.88,44.73,44.86,7200.0,24.6658,24.7485,24.6658,24.7375,7200.0
2012-03-23 10:45:00,44.91,44.91,44.91,44.91,300.0,24.7651,24.7651,24.7651,24.7651,300.0
2012-03-23 10:50:00,44.94,44.95,44.94,44.95,400.0,24.7816,24.7871,24.7816,24.7871,400.0
2012-03-23 10:55:00,45.02,45.02,44.97,44.97,300.0,24.8257,24.8257,24.7981,24.7981,300.0
2012-03-23 11:00:00,45.02,45.02,45.02,45.02,100.0,24.8257,24.8257,24.8257,24.8257,100.0
2012-03-23 11:05:00,45.01,45.04,45.01,45.02,500.0,24.8202,24.8367,24.8202,24.8257,500.0
2012-03-23 11:10:00,45.02,45.02,45.02,45.02,500.0,24.8257,24.8257,24.8257,24.8257,500.0
2012-03-23 11:15:00,45.0,45.0,44.95,44.95,1100.0,24.8147,24.8147,24.7871,24.7871,1100.0
2012-03-23 11:20:00,44.95,44.95,44.82,44.86,1800.0,24.7871,24.7871,24.7154,24.7375,1800.0
2012-03-23 11:25:00,44.87,44.92,44.87,44.92,500.0,24.743,24.7706,24.743,24.7706,500.0
2012-03-23 11:30:00,44.93,45.05,44.93,45.05,600.0,24.7761,24.8423,24.7761,24.8423,600.0
2012-03-23 11:35:00,45.05,45.05,45.05,45.05,0.0,24.8423,24.8423,24.8423,24.8423,0.0
2012-03-23 11:40:00,44.89,44.98,44.89,44.98,900.0,24.754,24.8037,24.754,24.8037,900.0
2012-03-23 11:45:00,44.98,45.0,44.94,44.97,1300.0,24.8037,24.8147,24.7816,24.7981,1300.0
2012-03-23 11:50:00,44.99,44.99,44.93,44.96,900.0,24.8092,24.8092,24.7761,24.7926,900.0
2012-03-23 11:55:00,44.95,44.95,44.95,44.95,1400.0,24.7871,24.7871,24.7871,24.7871,1400.0
2012-03-23 12:00:00,44.95,44.95,44.95,44.95,600.0,24.7871,24.7871,24.7871,24.7871,600.0
2012-03-23 12:05:00,44.95,44.95,44.92,44.93,1600.0,24.7871,24.7871,24.7706,24.7761,1600.0
2012-03-23 12:10:00,44.89,44.92,44.89,44.9,700.0,24.754,24.7706,24.754,24.7595,700.0
2012-03-23 12:15:00,44.9,44.94,44.88,44.94,2700.0,24.7595,24.7816,24.7485,24.7816,2700.0
2012-03-23 12:20:00,44.95,44.99,44.89,44.99,1500.0,24.7871,24.8092,24.754,24.8092,1500.0
2012-03-23 12:25:00,44.96,44.96,44.89,44.89,600.0,24.7926,24.7926,24.754,24.754,600.0
2012-03-23 12:30:00,44.91,44.94,44.91,44.93,700.0,24.7651,24.7816,24.7651,24.7761,700.0
2012-03-23 12:35:00,44.9,45.0,44.9,45.0,2300.0,24.7595,24.8147,24.7595,24.8147,2300.0
2012-03-23 12:40:00,45.0,45.0,44.99,45.0,1100.0,24.8147,24.8147,24.8092,24.8147,1100.0
2012-03-23 12:45:00,45.0,45.0,45.0,45.0,400.0,24.8147,24.8147,24.8147,24.8147,400.0
2012-03-23 12:50:00,45.0,45.1,45.0,45.1,1800.0,24.8147,24.8698,24.8147,24.8698,1800.0
2012-03-23 12:55:00,45.12,45.2,45.09,45.2,1500.0,24.8809,24.925,24.8643,24.925,1500.0
2012-03-23 13:00:00,45.17,45.21,45.17,45.21,200.0,24.9084,24.9305,24.9084,24.9305,200.0
2012-03-23 13:05:00,45.21,45.21,45.21,45.21,100.0,24.9305,24.9305,24.9305,24.9305,100.0
2012-03-23 13:10:00,45.17,45.17,45.17,45.17,400.0,24.9084,24.9084,24.9084,24.9084,400.0
2012-03-23 13:15:00,45.11,45.21,45.11,45.21,1400.0,24.8753,24.9305,24.8753,24.9305,1400.0
2012-03-23 13:20:00,45.21,45.24,45.21,45.24,500.0,24.9305,24.947,24.9305,24.947,500.0
2012-03-23 13:25:00,45.24,45.24,45.24,45.24,200.0,24.947,24.947,24.947,24.947,200.0
2012-03-23 13:30:00,45.19,45.22,45.16,45.16,1000.0,24.9195,24.936,24.9029,24.9029,1000.0
2012-03-23 13:35:00,45.14,45.16,45.14,45.16,400.0,24.8919,24.9029,24.8919,24.9029,400.0
2012-03-23 13:40:00,45.15,45.16,45.14,45.16,500.0,24.8974,24.9029,24.8919,24.9029,500.0
2012-03-23 13:45:00,45.16,45.16,45.16,45.16,0.0,24.9029,24.9029,24.9029,24.9029,0.0
2012-03-23 13:50:00,45.16,45.21,45.16,45.16,1200.0,24.9029,24.9305,24.9029,24.9029,1200.0
2012-03-23 13:55:00,45.13,45.13,45.13,45.13,300.0,24.8864,24.8864,24.8864,24.8864,300.0
2012-03-23 14:00:00,45.13,45.15,45.13,45.15,200.0,24.8864,24.8974,24.8864,24.8974,200.0
2012-03-23 14:05:00,45.15,45.25,45.15,45.25,2400.0,24.8974,24.9525,24.8974,24.9525,2400.0
2012-03-23 14:10:00,45.25,45.25,45.25,45.25,400.0,24.9525,24.9525,24.9525,24.9525,400.0
2012-03-23 14:15:00,45.27,45.3,45.27,45.3,1200.0,24.9636,24.9801,24.9636,24.9801,1200.0
2012-03-23 14:20:00,45.26,45.45,45.22,45.45,8300.0,24.9581,25.0628,24.936,25.0628,8300.0
2012-03-23 14:25:00,45.45,45.45,45.34,45.39,6600.0,25.0628,25.0628,25.0022,25.0297,6600.0
2012-03-23 14:30:00,45.39,45.39,45.31,45.34,1100.0,25.0297,25.0297,24.9856,25.0022,1100.0
2012-03-23 14:35:00,45.35,45.35,45.34,45.34,400.0,25.0077,25.0077,25.0022,25.0022,400.0
2012-03-23 14:40:00,45.35,45.35,45.35,45.35,100.0,25.0077,25.0077,25.0077,25.0077,100.0
2012-03-23 14:45:00,45.35,45.35,45.35,45.35,100.0,25.0077,25.0077,25.0077,25.0077,100.0
2012-03-23 14:50:00,45.32,45.4,45.32,45.4,4200.0,24.9911,25.0353,24.9911,25.0353,4200.0
2012-03-23 14:55:00,45.4,45.4,45.4,45.4,300.0,25.0353,25.0353,25.0353,25.0353,300.0
2012-03-23 15:00:00,45.41,45.43,45.41,45.43,200.0,25.0408,25.0518,25.0408,25.0518,200.0
2012-03-23 15:05:00,45.43,45.43,45.4,45.4,600.0,25.0518,25.0518,25.0353,25.0353,600.0
2012-03-23 15:10:00,45.4,45.43,45.4,45.43,3100.0,25.0353,25.0518,25.0353,25.0518,3100.0
2012-03-23 15:15:00,45.4,45.41,45.4,45.41,500.0,25.0353,25.0408,25.0353,25.0408,500.0
2012-03-23 15:20:00,45.4,45.4,45.38,45.38,2200.0,25.0353,25.0353,25.0242,25.0242,2200.0
2012-03-23 15:25:00,45.39,45.43,45.39,45.4,4000.0,25.0297,25.0518,25.0297,25.0353,4000.0
2012-03-23 15:30:00,45.4,45.43,45.36,45.4,2600.0,25.0353,25.0518,25.0132,25.0353,2600.0
2012-03-23 15:35:00,45.39,45.4,45.37,45.4,3100.0,25.0297,25.0353,25.0187,25.0353,3100.0
2012-03-23 15:40:00,45.4,45.4,45.36,45.38,2700.0,25.0353,25.0353,25.0132,25.0242,2700.0
2012-03-23 15:45:00,45.35,45.41,45.34,45.35,3200.0,25.0077,25.0408,25.0022,25.0077,3200.0
2012-03-23 15:50:00,45.35,45.53,45.33,45.42,9600.0,25.0077,25.1069,24.9967,25.0463,9600.0
2012-03-23 15:55:00,45.41,45.41,45.4,45.41,6800.0,25.0408,25.0408,25.0353,25.0408,6800.0
2012-03-26 09:30:00,45.63,45.68,45.47,45.47,2400.0,25.1621,25.1897,25.0739,25.0739,2400.0
2012-03-26 09:35:00,45.57,45.68,45.57,45.64,1000.0,25.129,25.1897,25.129,25.1676,1000.0
2012-03-26 09:40:00,45.6,45.63,45.57,45.57,600.0,25.1455,25.1621,25.129,25.129,600.0
2012-03-26 09:45:00,45.58,45.65,45.58,45.65,1100.0,25.1345,25.1731,25.1345,25.1731,1100.0
2012-03-26 09:50:00,45.62,45.62,45.53,45.53,700.0,25.1566,25.1566,25.1069,25.1069,700.0
2012-03-26 09:55:00,45.45,45.54,45.34,45.38,4100.0,25.0628,25.1125,25.0022,25.0242,4100.0
2012-03-26 10:00:00,45.35,45.46,45.35,45.44,1800.0,25.0077,25.0683,25.0077,25.0573,1800.0
2012-03-26 10:05:00,45.48,45.6,45.48,45.6,3100.0,25.0794,25.1455,25.0794,25.1455,3100.0
2012-03-26 10:10:00,45.6,45.77,45.6,45.72,4700.0,25.1455,25.2393,25.1455,25.2117,4700.0
2012-03-26 10:15:00,45.73,45.75,45.69,45.75,2400.0,25.2172,25.2283,25.1952,25.2283,2400.0
2012-03-26 10:20:00,45.75,45.85,45.75,45.79,1200.0,25.2283,25.2834,25.2283,25.2503,1200.0
2012-03-26 10:25:00,45.76,45.91,45.76,45.89,2000.0,25.2338,25.3165,25.2338,25.3055,2000.0
2012-03-26 10:30:00,45.95,45.96,45.89,45.96,3800.0,25.3386,25.3441,25.3055,25.3441,3800.0
2012-03-26 10:35:00,45.97,45.97,45.92,45.96,1500.0,25.3496,25.3496,25.322,25.3441,1500.0
2012-03-26 10:40:00,45.97,46.0,45.87,46.0,12900.0,25.3496,25.3661,25.2944,25.3661,12900.0
2012-03-26 10:45:00,46.0,46.04,45.97,45.97,700.0,25.3661,25.3882,25.3496,25.3496,700.0
2012-03-26 10:50:00,45.97,45.98,45.84,45.89,2900.0,25.3496,25.3551,25.2779,25.3055,2900.0
2012-03-26 10:55:00,45.89,45.9,45.81,45.83,1300.0,25.3055,25.311,25.2613,25.2724,1300.0
2012-03-26 11:00:00,45.77,45.8,45.74,45.8,4800.0,25.2393,25.2558,25.2227,25.2558,4800.0
2012-03-26 11:05:00,45.82,45.84,45.74,45.83,6700.0,25.2669,25.2779,25.2227,25.2724,6700.0
2012-03-26 11:10:00,45.83,45.83,45.75,45.77,3600.0,25.2724,25.2724,25.2283,25.2393,3600.0
2012-03-26 11:15:00,45.75,45.78,45.73,45.73,4200.0,25.2283,25.2448,25.2172,25.2172,4200.0
2012-03-26 11:20:00,45.78,45.79,45.78,45.79,300.0,25.2448,25.2503,25.2448,25.2503,300.0
2012-03-26 11:25:00,45.78,45.78,45.75,45.77,900.0,25.2448,25.2448,25.2283,25.2393,900.0
2012-03-26 11:30:00,45.76,45.78,45.76,45.78,200.0,25.2338,25.2448,25.2338,25.2448,200.0
2012-03-26 11:35:00,45.76,45.79,45.76,45.79,600.0,25.2338,25.2503,25.2338,25.2503,600.0
2012-03-26 11:40:00,45.79,45.79,45.77,45.79,800.0,25.2503,25.2503,25.2393,25.2503,800.0
2012-03-26 11:45:00,45.78,45.8,45.75,45.8,1500.0,25.2448,25.2558,25.2283,25.2558,1500.0
2012-03-26 11:50:00,45.83,45.83,45.83,45.83,400.0,25.2724,25.2724,25.2724,25.2724,400.0
2012-03-26 11:55:00,45.83,45.83,45.83,45.83,0.0,25.2724,25.2724,25.2724,25.2724,0.0
2012-03-26 12:00:00,45.85,45.85,45.84,45.84,200.0,25.2834,25.2834,25.2779,25.2779,200.0
2012-03-26 12:05:00,45.86,45.89,45.84,45.89,900.0,25.2889,25.3055,25.2779,25.3055,900.0
2012-03-26 12:10:00,45.88,45.89,45.87,45.89,1200.0,25.2999,25.3055,25.2944,25.3055,1200.0
2012-03-26 12:15:00,45.89,45.89,45.83,45.89,1500.0,25.3055,25.3055,25.2724,25.3055,1500.0
2012-03-26 12:20:00,45.9,45.93,45.86,45.89,6000.0,25.311,25.3275,25.2889,25.3055,6000.0
2012-03-26 12:25:00,45.91,45.91,45.81,45.81,4500.0,25.3165,25.3165,25.2613,25.2613,4500.0
2012-03-26 12:30:00,45.81,45.85,45.81,45.85,300.0,25.2613,25.2834,25.2613,25.2834,300.0
2012-03-26 12:35:00,45.85,45.88,45.85,45.88,2000.0,25.2834,25.2999,25.2834,25.2999,2000.0
2012-03-26 12:40:00,45.88,45.88,45.88,45.88,0.0,25.2999,25.2999,25.2999,25.2999,0.0
2012-03-26 12:45:00,45.81,45.83,45.76,45.81,1200.0,25.2613,25.2724,25.2338,25.2613,1200.0
2012-03-26 12:50:00,45.81,45.81,45.77,45.79,300.0,25.2613,25.2613,25.2393,25.2503,300.0
2012-03-26 12:55:00,45.77,45.8,45.76,45.78,2100.0,25.2393,25.2558,25.2338,25.2448,2100.0
2012-03-26 13:00:00,45.78,45.79,45.75,45.78,2300.0,25.2448,25.2503,25.2283,25.2448,2300.0
2012-03-26 13:05:00,45.78,45.79,45.78,45.79,500.0,25.2448,25.2503,25.2448,25.2503,500.0
2012-03-26 13:10:00,45.79,45.82,45.78,45.82,700.0,25.2503,25.2669,25.2448,25.2669,700.0
2012-03-26 13:15:00,45.82,45.82,45.82,45.82,300.0,25.2669,25.2669,25.2669,25.2669,300.0
2012-03-26 13:20:00,45.82,45.88,45.81,45.88,1500.0,25.2669,25.2999,25.2613,25.2999,1500.0
2012-03-26 13:25:00,45.88,45.9,45.84,45.88,2900.0,25.2999,25.311,25.2779,25.2999,2900.0
2012-03-26 13:30:00,45.85,45.87,45.82,45.82,1500.0,25.2834,25.2944,25.2669,25.2669,1500.0
2012-03-26 13:35:00,45.87,45.88,45.83,45.86,2000.0,25.2944,25.2999,25.2724,25.2889,2000.0
2012-03-26 13:40:00,45.86,45.86,45.82,45.82,800.0,25.2889,25.2889,25.2669,25.2669,800.0
2012-03-26 13:45:00,45.86,45.86,45.82,45.86,4000.0,25.2889,25.2889,25.2669,25.2889,4000.0
2012-03-26 13:50:00,45.83,45.85,45.81,45.81,500.0,25.2724,25.2834,25.2613,25.2613,500.0
2012-03-26 13:55:00,45.84,45.85,45.81,45.81,600.0,25.2779,25.2834,25.2613,25.2613,600.0
2012-03-26 14:00:00,45.81,45.84,45.81,45.84,500.0,25.2613,25.2779,25.2613,25.2779,500.0
2012-03-26 14:05:00,45.83,45.86,45.8,45.8,900.0,25.2724,25.2889,25.2558,25.2558,900.0
2012-03-26 14:10:00,45.84,45.84,45.8,45.83,800.0,25.2779,25.2779,25.2558,25.2724,800.0
2012-03-26 14:15:00,45.8,45.83,45.75,45.75,1600.0,25.2558,25.2724,25.2283,25.2283,1600.0
2012-03-26 14:20:00,45.79,45.81,45.75,45.81,1200.0,25.2503,25.2613,25.2283,25.2613,1200.0
2012-03-26 14:25:00,45.81,45.84,45.75,45.75,5800.0,25.2613,25.2779,25.2283,25.2283,5800.0
2012-03-26 14:30:00,45.75,45.87,45.75,45.87,41200.0,25.2283,25.2944,25.2283,25.2944,41200.0
2012-03-26 14:35:00,45.88,45.88,45.81,45.82,2500.0,25.2999,25.2999,25.2613,25.2669,2500.0
2012-03-26 14:40:00,45.79,45.83,45.79,45.83,1100.0,25.2503,25.2724,25.2503,25.2724,1100.0
2012-03-26 14:45:00,45.83,45.83,45.83,45.83,500.0,25.2724,25.2724,25.2724,25.2724,500.0
2012-03-26 14:50:00,45.84,45.88,45.84,45.87,700.0,25.2779,25.2999,25.2779,25.2944,700.0
2012-03-26 14:55:00,45.88,45.88,45.88,45.88,100.0,25.2999,25.2999,25.2999,25.2999,100.0
2012-03-26 15:00:00,45.87,45.87,45.79,45.84,1500.0,25.2944,25.2944,25.2503,25.2779,1500.0
2012-03-26 15:05:00,45.84,45.88,45.83,45.83,2000.0,25.2779,25.2999,25.2724,25.2724,2000.0
2012-03-26 15:10:00,45.83,45.87,45.83,45.87,300.0,25.2724,25.2944,25.2724,25.2944,300.0
2012-03-26 15:15:00,45.86,45.88,45.83,45.83,1400.0,25.2889,25.2999,25.2724,25.2724,1400.0
2012-03-26 15:20:00,45.85,45.87,45.84,45.84,400.0,25.2834,25.2944,25.2779,25.2779,400.0
2012-03-26 15:25:00,45.85,45.85,45.77,45.78,2100.0,25.2834,25.2834,25.2393,25.2448,2100.0
2012-03-26 15:30:00,45.78,45.78,45.72,45.72,900.0,25.2448,25.2448,25.2117,25.2117,900.0
2012-03-26 15:35:00,45.72,45.75,45.7,45.74,2900.0,25.2117,25.2283,25.2007,25.2227,2900.0
2012-03-26 15:40:00,45.7,45.74,45.7,45.72,2900.0,25.2007,25.2227,25.2007,25.2117,2900.0
2012-03-26 15:45:00,45.71,45.77,45.68,45.68,7600.0,25.2062,25.2393,25.1897,25.1897,7600.0
2012-03-26 15:50:00,45.68,45.68,45.48,45.5,6200.0,25.1897,25.1897,25.0794,25.0904,6200.0
2012-03-26 15:55:00,45.48,45.73,45.48,45.7,12800.0,25.0794,25.2172,25.0794,25.2007,12800.0
2012-03-27 09:30:00,45.74,46.26,45.66,45.96,5300.0,25.2227,25.5095,25.1786,25.3441,5300.0
2012-03-27 09:35:00,46.01,46.02,45.65,45.65,11700.0,25.3716,25.3772,25.1731,25.1731,11700.0
2012-03-27 09:40:00,45.66,45.7,45.62,45.62,2100.0,25.1786,25.2007,25.1566,25.1566,2100.0
2012-03-27 09:45:00,45.68,45.7,45.63,45.7,300.0,25.1897,25.2007,25.1621,25.2007,300.0
2012-03-27 09:50:00,45.62,45.62,45.6,45.6,1600.0,25.1566,25.1566,25.1455,25.1455,1600.0
2012-03-27 09:55:00,45.6,45.64,45.6,45.64,1600.0,25.1455,25.1676,25.1455,25.1676,1600.0
2012-03-27 10:00:00,45.61,45.67,45.61,45.67,500.0,25.1511,25.1841,25.1511,25.1841,500.0
2012-03-27 10:05:00,45.6,45.61,45.42,45.43,3600.0,25.1455,25.1511,25.0463,25.0518,3600.0
2012-03-27 10:10:00,45.45,45.49,45.43,45.48,5300.0,25.0628,25.0849,25.0518,25.0794,5300.0
2012-03-27 10:15:00,45.53,45.54,45.52,45.54,800.0,25.1069,25.1125,25.1014,25.1125,800.0
2012-03-27 10:20:00,45.49,45.51,45.47,45.51,10400.0,25.0849,25.0959,25.0739,25.0959,10400.0
2012-03-27 10:25:00,45.45,45.49,45.45,45.48,22000.0,25.0628,25.0849,25.0628,25.0794,22000.0
2012-03-27 10:30:00,45.54,45.65,45.54,45.62,2500.0,25.1125,25.1731,25.1125,25.1566,2500.0
2012-03-27 10:35:00,45.62,45.62,45.62,45.62,0.0,25.1566,25.1566,25.1566,25.1566,0.0
2012-03-27 10:40:00,45.54,45.57,45.53,45.53,300.0,25.1125,25.129,25.1069,25.1069,300.0
2012-03-27 10:45:00,45.46,45.46,45.44,45.44,400.0,25.0683,25.0683,25.0573,25.0573,400.0
2012-03-27 10:50:00,45.44,45.44,45.33,45.33,2300.0,25.0573,25.0573,24.9967,24.9967,2300.0
2012-03-27 10:55:00,45.34,45.35,45.28,45.28,2100.0,25.0022,25.0077,24.9691,24.9691,2100.0
2012-03-27 11:00:00,45.28,45.28,45.25,45.25,1700.0,24.9691,24.9691,24.9525,24.9525,1700.0
2012-03-27 11:05:00,45.26,45.26,45.26,45.26,200.0,24.9581,24.9581,24.9581,24.9581,200.0
2012-03-27 11:10:00,45.29,45.36,45.26,45.36,3400.0,24.9746,25.0132,24.9581,25.0132,3400.0
2012-03-27 11:15:00,45.36,45.49,45.36,45.41,6300.0,25.0132,25.0849,25.0132,25.0408,6300.0
2012-03-27 11:20:00,45.38,45.38,45.37,45.37,1800.0,25.0242,25.0242,25.0187,25.0187,1800.0
2012-03-27 11:25:00,45.35,45.35,45.33,45.33,500.0,25.0077,25.0077,24.9967,24.9967,500.0
2012-03-27 11:30:00,45.27,45.34,45.27,45.34,600.0,24.9636,25.0022,24.9636,25.0022,600.0
2012-03-27 11:35:00,45.31,45.34,45.3,45.34,300.0,24.9856,25.0022,24.9801,25.0022,300.0
2012-03-27 11:40:00,45.32,45.32,45.32,45.32,100.0,24.9911,24.9911,24.9911,24.9911,100.0
2012-03-27 11:45:00,45.32,45.36,45.32,45.36,500.0,24.9911,25.0132,24.9911,25.0132,500.0
2012-03-27 11:50:00,45.36,45.44,45.36,45.41,1900.0,25.0132,25.0573,25.0132,25.0408,1900.0
2012-03-27 11:55:00,45.45,45.45,45.45,45.45,300.0,25.0628,25.0628,25.0628,25.0628,300.0
2012-03-27 12:00:00,45.46,45.46,45.46,45.46,100.0,25.0683,25.0683,25.0683,25.0683,100.0
2012-03-27 12:05:00,45.46,45.46,45.45,45.45,800.0,25.0683,25.0683,25.0628,25.0628,800.0
2012-03-27 12:10:00,45.45,45.45,45.45,45.45,0.0,25.0628,25.0628,25.0628,25.0628,0.0
2012-03-27 12:15:00,45.44,45.44,45.37,45.37,2200.0,25.0573,25.0573,25.0187,25.0187,2200.0
2012-03-27 12:20:00,45.37,45.41,45.37,45.38,300.0,25.0187,25.0408,25.0187,25.0242,300.0
2012-03-27 12:25:00,45.37,45.41,45.37,45.41,300.0,25.0187,25.0408,25.0187,25.0408,300.0
2012-03-27 12:30:00,45.38,45.38,45.38,45.38,800.0,25.0242,25.0242,25.0242,25.0242,800.0
2012-03-27 12:35:00,45.4,45.43,45.39,45.43,1200.0,25.0353,25.0518,25.0297,25.0518,1200.0
2012-03-27 12:40:00,45.45,45.48,45.44,45.44,300.0,25.0628,25.0794,25.0573,25.0573,300.0
2012-03-27 12:45:00,45.48,45.49,45.48,45.48,400.0,25.0794,25.0849,25.0794,25.0794,400.0
2012-03-27 12:50:00,45.48,45.48,45.43,45.46,900.0,25.0794,25.0794,25.0518,25.0683,900.0
2012-03-27 12:55:00,45.47,45.47,45.47,45.47,100.0,25.0739,25.0739,25.0739,25.0739,100.0
2012-03-27 13:00:00,45.46,45.47,45.46,45.46,300.0,25.0683,25.0739,25.0683,25.0683,300.0
2012-03-27 13:05:00,45.48,45.48,45.42,45.42,700.0,25.0794,25.0794,25.0463,25.0463,700.0
2012-03-27 13:10:00,45.43,45.43,45.42,45.42,200.0,25.0518,25.0518,25.0463,25.0463,200.0
2012-03-27 13:15:00,45.44,45.45,45.42,45.45,400.0,25.0573,25.0628,25.0463,25.0628,400.0
2012-03-27 13:20:00,45.45,45.45,45.34,45.34,3000.0,25.0628,25.0628,25.0022,25.0022,3000.0
2012-03-27 13:25:00,45.34,45.34,45.34,45.34,100.0,25.0022,25.0022,25.0022,25.0022,100.0
2012-03-27 13:30:00,45.39,45.39,45.34,45.37,400.0,25.0297,25.0297,25.0022,25.0187,400.0
2012-03-27 13:35:00,45.34,45.39,45.33,45.37,1400.0,25.0022,25.0297,24.9967,25.0187,1400.0
2012-03-27 13:40:00,45.41,45.48,45.41,45.46,3000.0,25.0408,25.0794,25.0408,25.0683,3000.0
2012-03-27 13:45:00,45.48,45.49,45.48,45.49,600.0,25.0794,25.0849,25.0794,25.0849,600.0
2012-03-27 13:50:00,45.5,45.54,45.5,45.54,400.0,25.0904,25.1125,25.0904,25.1125,400.0
2012-03-27 13:55:00,45.54,45.54,45.53,45.53,200.0,25.1125,25.1125,25.1069,25.1069,200.0
2012-03-27 14:00:00,45.49,45.49,45.49,45.49,300.0,25.0849,25.0849,25.0849,25.0849,300.0
2012-03-27 14:05:00,45.49,45.51,45.48,45.51,1500.0,25.0849,25.0959,25.0794,25.0959,1500.0
2012-03-27 14:10:00,45.54,45.61,45.54,45.61,1300.0,25.1125,25.1511,25.1125,25.1511,1300.0
2012-03-27 14:15:00,45.56,45.61,45.52,45.57,4100.0,25.1235,25.1511,25.1014,25.129,4100.0
2012-03-27 14:20:00,45.6,45.62,45.6,45.62,500.0,25.1455,25.1566,25.1455,25.1566,500.0
2012-03-27 14:25:00,45.64,45.64,45.6,45.64,5000.0,25.1676,25.1676,25.1455,25.1676,5000.0
2012-03-27 14:30:00,45.6,45.6,45.59,45.6,700.0,25.1455,25.1455,25.14,25.1455,700.0
2012-03-27 14:35:00,45.59,45.59,45.59,45.59,100.0,25.14,25.14,25.14,25.14,100.0
2012-03-27 14:40:00,45.58,45.62,45.58,45.6,900.0,25.1345,25.1566,25.1345,25.1455,900.0
2012-03-27 14:45:00,45.6,45.63,45.6,45.63,400.0,25.1455,25.1621,25.1455,25.1621,400.0
2012-03-27 14:50:00,45.63,45.63,45.63,45.63,0.0,25.1621,25.1621,25.1621,25.1621,0.0
2012-03-27 14:55:00,45.62,45.69,45.62,45.64,600.0,25.1566,25.1952,25.1566,25.1676,600.0
2012-03-27 15:00:00,45.63,45.64,45.58,45.58,800.0,25.1621,25.1676,25.1345,25.1345,800.0
2012-03-27 15:05:00,45.61,45.61,45.55,45.57,1100.0,25.1511,25.1511,25.118,25.129,1100.0
2012-03-27 15:10:00,45.55,45.56,45.54,45.54,500.0,25.118,25.1235,25.1125,25.1125,500.0
2012-03-27 15:15:00,45.54,45.57,45.51,45.53,800.0,25.1125,25.129,25.0959,25.1069,800.0
2012-03-27 15:20:00,45.54,45.67,45.45,45.45,10400.0,25.1125,25.1841,25.0628,25.0628,10400.0
2012-03-27 15:25:00,45.48,45.51,45.45,45.49,2100.0,25.0794,25.0959,25.0628,25.0849,2100.0
2012-03-27 15:30:00,45.5,45.53,45.48,45.48,1200.0,25.0904,25.1069,25.0794,25.0794,1200.0
2012-03-27 15:35:00,45.5,45.54,45.45,45.5,4900.0,25.0904,25.1125,25.0628,25.0904,4900.0
2012-03-27 15:40:00,45.49,45.51,45.48,45.5,1600.0,25.0849,25.0959,25.0794,25.0904,1600.0
2012-03-27 15:45:00,45.48,45.53,45.45,45.5,4100.0,25.0794,25.1069,25.0628,25.0904,4100.0
2012-03-27 15:50:00,45.51,45.55,45.49,45.54,2700.0,25.0959,25.118,25.0849,25.1125,2700.0
2012-03-27 15:55:00,45.51,45.51,45.49,45.49,3200.0,25.0959,25.0959,25.0849,25.0849,3200.0
2012-03-28 09:30:00,45.43,45.45,45.35,45.36,2700.0,25.0518,25.0628,25.0077,25.0132,2700.0
2012-03-28 09:35:00,45.35,45.41,45.18,45.34,1900.0,25.0077,25.0408,24.9139,25.0022,1900.0
2012-03-28 09:40:00,45.27,45.27,45.21,45.25,700.0,24.9636,24.9636,24.9305,24.9525,700.0
2012-03-28 09:45:00,45.23,45.27,45.23,45.27,1100.0,24.9415,24.9636,24.9415,24.9636,1100.0
2012-03-28 09:50:00,45.25,45.37,45.25,45.37,1100.0,24.9525,25.0187,24.9525,25.0187,1100.0
2012-03-28 09:55:00,45.4,45.4,45.4,45.4,300.0,25.0353,25.0353,25.0353,25.0353,300.0
2012-03-28 10:00:00,45.43,45.59,45.43,45.5,1200.0,25.0518,25.14,25.0518,25.0904,1200.0
2012-03-28 10:05:00,45.45,45.45,45.34,45.41,1100.0,25.0628,25.0628,25.0022,25.0408,1100.0
2012-03-28 10:10:00,45.35,45.35,45.29,45.3,600.0,25.0077,25.0077,24.9746,24.9801,600.0
2012-03-28 10:15:00,45.29,45.29,45.2,45.21,2500.0,24.9746,24.9746,24.925,24.9305,2500.0
2012-03-28 10:20:00,45.21,45.32,45.21,45.31,600.0,24.9305,24.9911,24.9305,24.9856,600.0
2012-03-28 10:25:00,45.3,45.3,45.24,45.27,1000.0,24.9801,24.9801,24.947,24.9636,1000.0
2012-03-28 10:30:00,45.22,45.27,45.17,45.18,3800.0,24.936,24.9636,24.9084,24.9139,3800.0
2012-03-28 10:35:00,45.11,45.14,45.09,45.09,900.0,24.8753,24.8919,24.8643,24.8643,900.0
2012-03-28 10:40:00,45.07,45.07,44.93,44.96,1700.0,24.8533,24.8533,24.7761,24.7926,1700.0
2012-03-28 10:45:00,45.0,45.0,44.95,44.96,2000.0,24.8147,24.8147,24.7871,24.7926,2000.0
2012-03-28 10:50:00,45.0,45.0,44.95,44.95,1600.0,24.8147,24.8147,24.7871,24.7871,1600.0
2012-03-28 10:55:00,44.9,45.02,44.9,45.01,8700.0,24.7595,24.8257,24.7595,24.8202,8700.0
2012-03-28 11:00:00,45.07,45.07,44.86,44.88,2100.0,24.8533,24.8533,24.7375,24.7485,2100.0
2012-03-28 11:05:00,44.91,44.96,44.88,44.88,6000.0,24.7651,24.7926,24.7485,24.7485,6000.0
2012-03-28 11:10:00,44.88,44.89,44.87,44.89,500.0,24.7485,24.754,24.743,24.754,500.0
2012-03-28 11:15:00,44.89,44.89,44.84,44.84,800.0,24.754,24.754,24.7265,24.7265,800.0
2012-03-28 11:20:00,44.85,44.88,44.85,44.88,400.0,24.732,24.7485,24.732,24.7485,400.0
2012-03-28 11:25:00,44.86,44.89,44.81,44.81,500.0,24.7375,24.754,24.7099,24.7099,500.0
2012-03-28 11:30:00,44.81,44.81,44.74,44.77,1000.0,24.7099,24.7099,24.6713,24.6879,1000.0
2012-03-28 11:35:00,44.74,44.74,44.65,44.69,700.0,24.6713,24.6713,24.6217,24.6437,700.0
2012-03-28 11:40:00,44.71,44.76,44.71,44.75,1600.0,24.6548,24.6823,24.6548,24.6768,1600.0
2012-03-28 11:45:00,44.69,44.7,44.67,44.7,1400.0,24.6437,24.6493,24.6327,24.6493,1400.0
2012-03-28 11:50:00,44.67,44.68,44.58,44.62,2900.0,24.6327,24.6382,24.5831,24.6051,2900.0
2012-03-28 11:55:00,44.63,44.63,44.57,44.6,1900.0,24.6107,24.6107,24.5776,24.5941,1900.0
2012-03-28 12:00:00,44.61,44.63,44.61,44.63,700.0,24.5996,24.6107,24.5996,24.6107,700.0
2012-03-28 12:05:00,44.63,44.71,44.61,44.71,1500.0,24.6107,24.6548,24.5996,24.6548,1500.0
2012-03-28 12:10:00,44.72,44.72,44.64,44.64,1100.0,24.6603,24.6603,24.6162,24.6162,1100.0
2012-03-28 12:15:00,44.68,44.75,44.67,44.67,1200.0,24.6382,24.6768,24.6327,24.6327,1200.0
2012-03-28 12:20:00,44.67,44.67,44.67,44.67,0.0,24.6327,24.6327,24.6327,24.6327,0.0
2012-03-28 12:25:00,44.67,44.67,44.67,44.67,0.0,24.6327,24.6327,24.6327,24.6327,0.0
2012-03-28 12:30:00,44.69,44.69,44.65,44.65,500.0,24.6437,24.6437,24.6217,24.6217,500.0
2012-03-28 12:35:00,44.65,44.65,44.55,44.56,2600.0,24.6217,24.6217,24.5665,24.5721,2600.0
2012-03-28 12:40:00,44.53,44.53,44.52,44.52,500.0,24.5555,24.5555,24.55,24.55,500.0
2012-03-28 12:45:00,44.56,44.56,44.56,44.56,100.0,24.5721,24.5721,24.5721,24.5721,100.0
2012-03-28 12:50:00,44.52,44.52,44.51,44.51,600.0,24.55,24.55,24.5445,24.5445,600.0
2012-03-28 12:55:00,44.48,44.49,44.44,44.46,2800.0,24.5279,24.5335,24.5059,24.5169,2800.0
2012-03-28 13:00:00,44.45,44.46,44.45,44.45,500.0,24.5114,24.5169,24.5114,24.5114,500.0
2012-03-28 13:05:00,44.45,44.45,44.45,44.45,0.0,24.5114,24.5114,24.5114,24.5114,0.0
2012-03-28 13:10:00,44.45,44.45,44.45,44.45,0.0,24.5114,24.5114,24.5114,24.5114,0.0
2012-03-28 13:15:00,44.44,44.45,44.41,44.41,1100.0,24.5059,24.5114,24.4893,24.4893,1100.0
2012-03-28 13:20:00,44.38,44.41,44.34,44.37,1400.0,24.4728,24.4893,24.4507,24.4673,1400.0
2012-03-28 13:25:00,44.37,44.37,44.37,44.37,300.0,24.4673,24.4673,24.4673,24.4673,300.0
2012-03-28 13:30:00,44.37,44.37,44.37,44.37,0.0,24.4673,24.4673,24.4673,24.4673,0.0
2012-03-28 13:35:00,44.3,44.32,44.29,44.31,600.0,24.4287,24.4397,24.4232,24.4342,600.0
2012-03-28 13:40:00,44.3,44.37,44.29,44.37,2100.0,24.4287,24.4673,24.4232,24.4673,2100.0
2012-03-28 13:45:00,44.38,44.38,44.35,44.35,800.0,24.4728,24.4728,24.4563,24.4563,800.0
2012-03-28 13:50:00,44.3,44.33,44.3,44.33,1200.0,24.4287,24.4452,24.4287,24.4452,1200.0
2012-03-28 13:55:00,44.33,44.33,44.33,44.33,0.0,24.4452,24.4452,24.4452,24.4452,0.0
2012-03-28 14:00:00,44.34,44.37,44.34,44.35,3300.0,24.4507,24.4673,24.4507,24.4563,3300.0
2012-03-28 14:05:00,44.31,44.31,44.3,44.3,400.0,24.4342,24.4342,24.4287,24.4287,400.0
2012-03-28 14:10:00,44.3,44.34,44.3,44.34,900.0,24.4287,24.4507,24.4287,24.4507,900.0
2012-03-28 14:15:00,44.37,44.42,44.37,44.42,900.0,24.4673,24.4949,24.4673,24.4949,900.0
2012-03-28 14:20:00,44.41,44.44,44.4,44.43,1700.0,24.4893,24.5059,24.4838,24.5004,1700.0
2012-03-28 14:25:00,44.45,44.47,44.45,44.46,1700.0,24.5114,24.5224,24.5114,24.5169,1700.0
2012-03-28 14:30:00,44.48,44.48,44.44,44.45,1400.0,24.5279,24.5279,24.5059,24.5114,1400.0
2012-03-28 14:35:00,44.43,44.55,44.43,44.52,1300.0,24.5004,24.5665,24.5004,24.55,1300.0
2012-03-28 14:40:00,44.51,44.6,44.51,44.6,900.0,24.5445,24.5941,24.5445,24.5941,900.0
2012-03-28 14:45:00,44.6,44.63,44.59,44.63,3100.0,24.5941,24.6107,24.5886,24.6107,3100.0
2012-03-28 14:50:00,44.6,44.63,44.56,44.56,700.0,24.5941,24.6107,24.5721,24.5721,700.0
2012-03-28 14:55:00,44.59,44.63,44.59,44.6,2900.0,24.5886,24.6107,24.5886,24.5941,2900.0
2012-03-28 15:00:00,44.6,44.71,44.57,44.69,5200.0,24.5941,24.6548,24.5776,24.6437,5200.0
2012-03-28 15:05:00,44.71,44.81,44.71,44.79,3900.0,24.6548,24.7099,24.6548,24.6989,3900.0
2012-03-28 15:10:00,44.83,44.92,44.79,44.79,3500.0,24.7209,24.7706,24.6989,24.6989,3500.0
2012-03-28 15:15:00,44.79,44.84,44.76,44.84,900.0,24.6989,24.7265,24.6823,24.7265,900.0
2012-03-28 15:20:00,44.81,44.92,44.81,44.92,2200.0,24.7099,24.7706,24.7099,24.7706,2200.0
2012-03-28 15:25:00,44.91,44.96,44.88,44.95,5400.0,24.7651,24.7926,24.7485,24.7871,5400.0
2012-03-28 15:30:00,44.95,44.98,44.92,44.93,6700.0,24.7871,24.8037,24.7706,24.7761,6700.0
2012-03-28 15:35:00,44.91,44.94,44.84,44.88,4500.0,24.7651,24.7816,24.7265,24.7485,4500.0
2012-03-28 15:40:00,44.84,44.88,44.82,44.88,2400.0,24.7265,24.7485,24.7154,24.7485,2400.0
2012-03-28 15:45:00,44.9,44.9,44.85,44.87,3500.0,24.7595,24.7595,24.732,24.743,3500.0
2012-03-28 15:50:00,44.87,44.89,44.85,44.86,3300.0,24.743,24.754,24.732,24.7375,3300.0
2012-03-28 15:55:00,44.89,44.9,44.81,44.81,13900.0,24.754,24.7595,24.7099,24.7099,13900.0
2012-03-29 09:30:00,44.53,44.83,44.47,44.82,2300.0,24.5555,24.7209,24.5224,24.7154,2300.0
2012-03-29 09:35:00,44.82,44.82,44.82,44.82,0.0,24.7154,24.7154,24.7154,24.7154,0.0
2012-03-29 09:40:00,44.82,44.82,44.82,44.82,0.0,24.7154,24.7154,24.7154,24.7154,0.0
2012-03-29 09:45:00,44.59,44.67,44.58,44.67,900.0,24.5886,24.6327,24.5831,24.6327,900.0
2012-03-29 09:50:00,44.66,44.66,44.47,44.47,2700.0,24.6272,24.6272,24.5224,24.5224,2700.0
2012-03-29 09:55:00,44.48,44.48,44.03,44.2,5200.0,24.5279,24.5279,24.2798,24.3735,5200.0
2012-03-29 10:00:00,44.15,44.22,44.06,44.12,6900.0,24.346,24.3846,24.2963,24.3294,6900.0
2012-03-29 10:05:00,44.1,44.11,44.0,44.05,1600.0,24.3184,24.3239,24.2632,24.2908,1600.0
2012-03-29 10:10:00,44.0,44.0,43.91,43.91,1900.0,24.2632,24.2632,24.2136,24.2136,1900.0
2012-03-29 10:15:00,43.92,44.1,43.92,44.1,1700.0,24.2191,24.3184,24.2191,24.3184,1700.0
2012-03-29 10:20:00,44.04,44.18,44.03,44.18,1600.0,24.2853,24.3625,24.2798,24.3625,1600.0
2012-03-29 10:25:00,44.23,44.35,44.23,44.35,1700.0,24.3901,24.4563,24.3901,24.4563,1700.0
2012-03-29 10:30:00,44.35,44.36,44.28,44.28,1200.0,24.4563,24.4618,24.4176,24.4176,1200.0
2012-03-29 10:35:00,44.28,44.32,44.23,44.25,5200.0,24.4176,24.4397,24.3901,24.4011,5200.0
2012-03-29 10:40:00,44.33,44.33,44.22,44.32,2700.0,24.4452,24.4452,24.3846,24.4397,2700.0
2012-03-29 10:45:00,44.32,44.35,44.27,44.35,1400.0,24.4397,24.4563,24.4121,24.4563,1400.0
2012-03-29 10:50:00,44.35,44.41,44.35,44.41,500.0,24.4563,24.4893,24.4563,24.4893,500.0
2012-03-29 10:55:00,44.4,44.56,44.4,44.56,1200.0,24.4838,24.5721,24.4838,24.5721,1200.0
2012-03-29 11:00:00,44.48,44.48,44.33,44.39,5100.0,24.5279,24.5279,24.4452,24.4783,5100.0
2012-03-29 11:05:00,44.39,44.4,44.34,44.4,2500.0,24.4783,24.4838,24.4507,24.4838,2500.0
2012-03-29 11:10:00,44.34,44.4,44.34,44.4,1100.0,24.4507,24.4838,24.4507,24.4838,1100.0
2012-03-29 11:15:00,44.4,44.48,44.4,44.42,2000.0,24.4838,24.5279,24.4838,24.4949,2000.0
2012-03-29 11:20:00,44.48,44.49,44.48,44.49,700.0,24.5279,24.5335,24.5279,24.5335,700.0
2012-03-29 11:25:00,44.53,44.59,44.38,44.39,6500.0,24.5555,24.5886,24.4728,24.4783,6500.0
2012-03-29 11:30:00,44.38,44.44,44.38,44.38,900.0,24.4728,24.5059,24.4728,24.4728,900.0
2012-03-29 11:35:00,44.36,44.39,44.33,44.37,900.0,24.4618,24.4783,24.4452,24.4673,900.0
2012-03-29 11:40:00,44.38,44.39,44.36,44.39,6700.0,24.4728,24.4783,24.4618,24.4783,6700.0
2012-03-29 11:45:00,44.4,44.48,44.38,44.44,5300.0,24.4838,24.5279,24.4728,24.5059,5300.0
2012-03-29 11:50:00,44.41,44.41,44.34,44.35,2200.0,24.4893,24.4893,24.4507,24.4563,2200.0
2012-03-29 11:55:00,44.44,44.44,44.44,44.44,700.0,24.5059,24.5059,24.5059,24.5059,700.0
2012-03-29 12:00:00,44.42,44.42,44.4,44.42,2000.0,24.4949,24.4949,24.4838,24.4949,2000.0
2012-03-29 12:05:00,44.4,44.43,44.4,44.43,1100.0,24.4838,24.5004,24.4838,24.5004,1100.0
2012-03-29 12:10:00,44.44,44.46,44.39,44.43,3200.0,24.5059,24.5169,24.4783,24.5004,3200.0
2012-03-29 12:15:00,44.4,44.43,44.39,44.43,3600.0,24.4838,24.5004,24.4783,24.5004,3600.0
2012-03-29 12:20:00,44.43,44.57,44.42,44.54,2700.0,24.5004,24.5776,24.4949,24.561,2700.0
2012-03-29 12:25:00,44.5,44.65,44.5,44.64,6300.0,24.539,24.6217,24.539,24.6162,6300.0
2012-03-29 12:30:00,44.64,44.64,44.59,44.62,800.0,24.6162,24.6162,24.5886,24.6051,800.0
2012-03-29 12:35:00,44.62,44.69,44.62,44.68,400.0,24.6051,24.6437,24.6051,24.6382,400.0
2012-03-29 12:40:00,44.69,44.74,44.66,44.68,700.0,24.6437,24.6713,24.6272,24.6382,700.0
2012-03-29 12:45:00,44.73,44.74,44.69,44.74,1000.0,24.6658,24.6713,24.6437,24.6713,1000.0
2012-03-29 12:50:00,44.74,44.77,44.73,44.76,1400.0,24.6713,24.6879,24.6658,24.6823,1400.0
2012-03-29 12:55:00,44.77,44.85,44.77,44.85,1000.0,24.6879,24.732,24.6879,24.732,1000.0
2012-03-29 13:00:00,44.87,44.87,44.83,44.85,400.0,24.743,24.743,24.7209,24.732,400.0
2012-03-29 13:05:00,44.81,44.91,44.81,44.91,800.0,24.7099,24.7651,24.7099,24.7651,800.0
2012-03-29 13:10:00,44.91,44.91,44.79,44.79,3600.0,24.7651,24.7651,24.6989,24.6989,3600.0
2012-03-29 13:15:00,44.84,44.86,44.81,44.81,300.0,24.7265,24.7375,24.7099,24.7099,300.0
2012-03-29 13:20:00,44.81,44.81,44.81,44.81,0.0,24.7099,24.7099,24.7099,24.7099,0.0
2012-03-29 13:25:00,44.84,44.84,44.8,44.8,700.0,24.7265,24.7265,24.7044,24.7044,700.0
2012-03-29 13:30:00,44.81,44.86,44.81,44.86,1400.0,24.7099,24.7375,24.7099,24.7375,1400.0
2012-03-29 13:35:00,44.81,44.86,44.81,44.84,2000.0,24.7099,24.7375,24.7099,24.7265,2000.0
2012-03-29 13:40:00,44.81,44.85,44.8,44.8,1200.0,24.7099,24.732,24.7044,24.7044,1200.0
2012-03-29 13:45:00,44.8,44.8,44.72,44.72,800.0,24.7044,24.7044,24.6603,24.6603,800.0
2012-03-29 13:50:00,44.71,44.71,44.71,44.71,600.0,24.6548,24.6548,24.6548,24.6548,600.0
2012-03-29 13:55:00,44.69,44.73,44.66,44.73,4000.0,24.6437,24.6658,24.6272,24.6658,4000.0
2012-03-29 14:00:00,44.75,44.81,44.73,44.76,7600.0,24.6768,24.7099,24.6658,24.6823,7600.0
2012-03-29 14:05:00,44.74,44.74,44.66,44.7,2700.0,24.6713,24.6713,24.6272,24.6493,2700.0
2012-03-29 14:10:00,44.66,44.7,44.66,44.67,1700.0,24.6272,24.6493,24.6272,24.6327,1700.0
2012-03-29 14:15:00,44.7,44.7,44.68,44.7,1700.0,24.6493,24.6493,24.6382,24.6493,1700.0
2012-03-29 14:20:00,44.7,44.7,44.68,44.7,1000.0,24.6493,24.6493,24.6382,24.6493,1000.0
2012-03-29 14:25:00,44.7,44.7,44.67,44.7,4700.0,24.6493,24.6493,24.6327,24.6493,4700.0
2012-03-29 14:30:00,44.66,44.69,44.56,44.56,7300.0,24.6272,24.6437,24.5721,24.5721,7300.0
2012-03-29 14:35:00,44.54,44.54,44.52,44.53,400.0,24.561,24.561,24.55,24.5555,400.0
2012-03-29 14:40:00,44.53,44.56,44.53,44.56,200.0,24.5555,24.5721,24.5555,24.5721,200.0
2012-03-29 14:45:00,44.61,44.61,44.61,44.61,100.0,24.5996,24.5996,24.5996,24.5996,100.0
2012-03-29 14:50:00,44.52,44.62,44.52,44.61,400.0,24.55,24.6051,24.55,24.5996,400.0
2012-03-29 14:55:00,44.61,44.61,44.61,44.61,0.0,24.5996,24.5996,24.5996,24.5996,0.0
2012-03-29 15:00:00,44.57,44.62,44.57,44.62,500.0,24.5776,24.6051,24.5776,24.6051,500.0
2012-03-29 15:05:00,44.62,44.62,44.6,44.6,600.0,24.6051,24.6051,24.5941,24.5941,600.0
2012-03-29 15:10:00,44.62,44.66,44.61,44.64,4400.0,24.6051,24.6272,24.5996,24.6162,4400.0
2012-03-29 15:15:00,44.62,44.62,44.61,44.61,200.0,24.6051,24.6051,24.5996,24.5996,200.0
2012-03-29 15:20:00,44.65,44.65,44.6,44.62,2000.0,24.6217,24.6217,24.5941,24.6051,2000.0
2012-03-29 15:25:00,44.61,44.64,44.6,44.6,800.0,24.5996,24.6162,24.5941,24.5941,800.0
2012-03-29 15:30:00,44.65,44.69,44.65,44.67,900.0,24.6217,24.6437,24.6217,24.6327,900.0
2012-03-29 15:35:00,44.69,44.7,44.66,44.7,900.0,24.6437,24.6493,24.6272,24.6493,900.0
2012-03-29 15:40:00,44.7,44.74,44.67,44.72,1800.0,24.6493,24.6713,24.6327,24.6603,1800.0
2012-03-29 15:45:00,44.74,44.82,44.68,44.72,6300.0,24.6713,24.7154,24.6382,24.6603,6300.0
2012-03-29 15:50:00,44.71,44.81,44.71,44.8,3000.0,24.6548,24.7099,24.6548,24.7044,3000.0
2012-03-29 15:55:00,44.8,44.83,44.65,44.71,6300.0,24.7044,24.7209,24.6217,24.6548,6300.0
2012-03-30 09:30:00,44.99,45.0,44.99,45.0,2100.0,24.8092,24.8147,24.8092,24.8147,2100.0
2012-03-30 09:35:00,45.0,45.0,45.0,45.0,0.0,24.8147,24.8147,24.8147,24.8147,0.0
2012-03-30 09:40:00,45.08,45.09,44.99,44.99,500.0,24.8588,24.8643,24.8092,24.8092,500.0
2012-03-30 09:45:00,44.99,45.03,44.99,45.03,200.0,24.8092,24.8312,24.8092,24.8312,200.0
2012-03-30 09:50:00,45.03,45.03,45.03,45.03,0.0,24.8312,24.8312,24.8312,24.8312,0.0
2012-03-30 09:55:00,45.03,45.03,44.99,44.99,1400.0,24.8312,24.8312,24.8092,24.8092,1400.0
2012-03-30 10:00:00,44.95,44.98,44.86,44.87,1900.0,24.7871,24.8037,24.7375,24.743,1900.0
2012-03-30 10:05:00,44.87,44.87,44.86,44.86,500.0,24.743,24.743,24.7375,24.7375,500.0
2012-03-30 10:10:00,44.85,44.85,44.71,44.71,1300.0,24.732,24.732,24.6548,24.6548,1300.0
2012-03-30 10:15:00,44.72,44.72,44.71,44.71,200.0,24.6603,24.6603,24.6548,24.6548,200.0
2012-03-30 10:20:00,44.7,44.79,44.7,44.79,2500.0,24.6493,24.6989,24.6493,24.6989,2500.0
2012-03-30 10:25:00,44.79,44.79,44.72,44.79,600.0,24.6989,24.6989,24.6603,24.6989,600.0
2012-03-30 10:30:00,44.79,45.05,44.79,45.05,5800.0,24.6989,24.8423,24.6989,24.8423,5800.0
2012-03-30 10:35:00,45.0,45.0,45.0,45.0,200.0,24.8147,24.8147,24.8147,24.8147,200.0
2012-03-30 10:40:00,45.01,45.06,45.0,45.06,700.0,24.8202,24.8478,24.8147,24.8478,700.0
2012-03-30 10:45:00,45.05,45.12,45.05,45.12,600.0,24.8423,24.8809,24.8423,24.8809,600.0
2012-03-30 10:50:00,45.07,45.14,45.07,45.13,1000.0,24.8533,24.8919,24.8533,24.8864,1000.0
2012-03-30 10:55:00,45.14,45.14,45.14,45.14,100.0,24.8919,24.8919,24.8919,24.8919,100.0
2012-03-30 11:00:00,45.14,45.14,45.14,45.14,1700.0,24.8919,24.8919,24.8919,24.8919,1700.0
2012-03-30 11:05:00,45.16,45.16,45.12,45.15,1400.0,24.9029,24.9029,24.8809,24.8974,1400.0
2012-03-30 11:10:00,45.15,45.16,45.14,45.16,1200.0,24.8974,24.9029,24.8919,24.9029,1200.0
2012-03-30 11:15:00,45.16,45.24,45.16,45.24,600.0,24.9029,24.947,24.9029,24.947,600.0
2012-03-30 11:20:00,45.23,45.27,45.23,45.23,1000.0,24.9415,24.9636,24.9415,24.9415,1000.0
2012-03-30 11:25:00,45.24,45.24,45.24,45.24,100.0,24.947,24.947,24.947,24.947,100.0
2012-03-30 11:30:00,45.24,45.32,45.23,45.23,600.0,24.947,24.9911,24.9415,24.9415,600.0
2012-03-30 11:35:00,45.25,45.29,45.25,45.28,500.0,24.9525,24.9746,24.9525,24.9691,500.0
2012-03-30 11:40:00,45.24,45.29,45.24,45.26,1200.0,24.947,24.9746,24.947,24.9581,1200.0
2012-03-30 11:45:00,45.28,45.28,45.27,45.27,200.0,24.9691,24.9691,24.9636,24.9636,200.0
2012-03-30 11:50:00,45.26,45.31,45.26,45.31,200.0,24.9581,24.9856,24.9581,24.9856,200.0
2012-03-30 11:55:00,45.29,45.29,45.27,45.27,1100.0,24.9746,24.9746,24.9636,24.9636,1100.0
2012-03-30 12:00:00,45.27,45.27,45.27,45.27,0.0,24.9636,24.9636,24.9636,24.9636,0.0
2012-03-30 12:05:00,45.23,45.23,45.22,45.22,900.0,24.9415,24.9415,24.936,24.936,900.0
2012-03-30 12:10:00,45.2,45.2,45.2,45.2,500.0,24.925,24.925,24.925,24.925,500.0
2012-03-30 12:15:00,45.21,45.22,45.21,45.21,700.0,24.9305,24.936,24.9305,24.9305,700.0
2012-03-30 12:20:00,45.22,45.22,45.22,45.22,100.0,24.936,24.936,24.936,24.936,100.0
2012-03-30 12:25:00,45.22,45.22,45.22,45.22,0.0,24.936,24.936,24.936,24.936,0.0
2012-03-30 12:30:00,45.21,45.23,45.21,45.23,200.0,24.9305,24.9415,24.9305,24.9415,200.0
2012-03-30 12:35:00,45.23,45.23,45.23,45.23,300.0,24.9415,24.9415,24.9415,24.9415,300.0
2012-03-30 12:40:00,45.23,45.23,45.23,45.23,0.0,24.9415,24.9415,24.9415,24.9415,0.0
2012-03-30 12:45:00,45.23,45.23,45.23,45.23,0.0,24.9415,24.9415,24.9415,24.9415,0.0
2012-03-30 12:50:00,45.23,45.23,45.23,45.23,0.0,24.9415,24.9415,24.9415,24.9415,0.0
2012-03-30 12:55:00,45.25,45.25,45.25,45.25,200.0,24.9525,24.9525,24.9525,24.9525,200.0
2012-03-30 13:00:00,45.25,45.25,45.25,45.25,0.0,24.9525,24.9525,24.9525,24.9525,0.0
2012-03-30 13:05:00,45.25,45.25,45.25,45.25,200.0,24.9525,24.9525,24.9525,24.9525,200.0
2012-03-30 13:10:00,45.25,45.25,45.25,45.25,100.0,24.9525,24.9525,24.9525,24.9525,100.0
2012-03-30 13:15:00,45.27,45.33,45.27,45.33,600.0,24.9636,24.9967,24.9636,24.9967,600.0
2012-03-30 13:20:00,45.31,45.31,45.3,45.3,400.0,24.9856,24.9856,24.9801,24.9801,400.0
2012-03-30 13:25:00,45.3,45.3,45.3,45.3,300.0,24.9801,24.9801,24.9801,24.9801,300.0
2012-03-30 13:30:00,45.3,45.3,45.3,45.3,0.0,24.9801,24.9801,24.9801,24.9801,0.0
2012-03-30 13:35:00,45.3,45.35,45.3,45.35,300.0,24.9801,25.0077,24.9801,25.0077,300.0
2012-03-30 13:40:00,45.31,45.31,45.31,45.31,200.0,24.9856,24.9856,24.9856,24.9856,200.0
2012-03-30 13:45:00,45.3,45.3,45.3,45.3,100.0,24.9801,24.9801,24.9801,24.9801,100.0
2012-03-30 13:50:00,45.3,45.3,45.3,45.3,0.0,24.9801,24.9801,24.9801,24.9801,0.0
2012-03-30 13:55:00,45.3,45.3,45.3,45.3,200.0,24.9801,24.9801,24.9801,24.9801,200.0
2012-03-30 14:00:00,45.3,45.3,45.3,45.3,200.0,24.9801,24.9801,24.9801,24.9801,200.0
2012-03-30 14:05:00,45.41,45.41,45.4,45.4,600.0,25.0408,25.0408,25.0353,25.0353,600.0
2012-03-30 14:10:00,45.41,45.41,45.4,45.4,500.0,25.0408,25.0408,25.0353,25.0353,500.0
2012-03-30 14:15:00,45.41,45.41,45.4,45.4,600.0,25.0408,25.0408,25.0353,25.0353,600.0
2012-03-30 14:20:00,45.4,45.4,45.4,45.4,0.0,25.0353,25.0353,25.0353,25.0353,0.0
2012-03-30 14:25:00,45.42,45.42,45.38,45.38,600.0,25.0463,25.0463,25.0242,25.0242,600.0
2012-03-30 14:30:00,45.35,45.35,45.35,45.35,200.0,25.0077,25.0077,25.0077,25.0077,200.0
2012-03-30 14:35:00,45.33,45.33,45.33,45.33,200.0,24.9967,24.9967,24.9967,24.9967,200.0
2012-03-30 14:40:00,45.37,45.41,45.33,45.41,500.0,25.0187,25.0408,24.9967,25.0408,500.0
2012-03-30 14:45:00,45.41,45.41,45.41,45.41,0.0,25.0408,25.0408,25.0408,25.0408,0.0
2012-03-30 14:50:00,45.44,45.48,45.42,45.42,400.0,25.0573,25.0794,25.0463,25.0463,400.0
2012-03-30 14:55:00,45.47,45.47,45.42,45.42,600.0,25.0739,25.0739,25.0463,25.0463,600.0
2012-03-30 15:00:00,45.4,45.4,45.36,45.36,1000.0,25.0353,25.0353,25.0132,25.0132,1000.0
2012-03-30 15:05:00,45.34,45.34,45.32,45.32,500.0,25.0022,25.0022,24.9911,24.9911,500.0
2012-03-30 15:10:00,45.32,45.32,45.32,45.32,0.0,24.9911,24.9911,24.9911,24.9911,0.0
2012-03-30 15:15:00,45.32,45.32,45.32,45.32,0.0,24.9911,24.9911,24.9911,24.9911,0.0
2012-03-30 15:20:00,45.37,45.39,45.37,45.37,600.0,25.0187,25.0297,25.0187,25.0187,600.0
2012-03-30 15:25:00,45.37,45.39,45.3,45.34,2100.0,25.0187,25.0297,24.9801,25.0022,2100.0
2012-03-30 15:30:00,45.35,45.38,45.34,45.38,1200.0,25.0077,25.0242,25.0022,25.0242,1200.0
2012-03-30 15:35:00,45.38,45.4,45.38,45.4,1700.0,25.0242,25.0353,25.0242,25.0353,1700.0
2012-03-30 15:40:00,45.4,45.46,45.38,45.42,1800.0,25.0353,25.0683,25.0242,25.0463,1800.0
2012-03-30 15:45:00,45.46,45.6,45.45,45.57,6900.0,25.0683,25.1455,25.0628,25.129,6900.0
2012-03-30 15:50:00,45.57,45.7,45.56,45.7,4800.0,25.129,25.2007,25.1235,25.2007,4800.0
2012-03-30 15:55:00,45.67,45.69,45.46,45.46,14300.0,25.1841,25.1952,25.0683,25.0683,14300.0
2012-04-02 09:30:00,45.43,45.92,45.35,45.35,2900.0,25.0518,25.322,25.0077,25.0077,2900.0
2012-04-02 09:35:00,45.31,45.31,45.29,45.29,300.0,24.9856,24.9856,24.9746,24.9746,300.0
2012-04-02 09:40:00,45.34,45.35,45.3,45.35,1100.0,25.0022,25.0077,24.9801,25.0077,1100.0
2012-04-02 09:45:00,45.38,45.45,45.38,45.45,2000.0,25.0242,25.0628,25.0242,25.0628,2000.0
2012-04-02 09:50:00,45.45,45.48,45.38,45.38,1200.0,25.0628,25.0794,25.0242,25.0242,1200.0
2012-04-02 09:55:00,45.38,45.43,45.25,45.31,3200.0,25.0242,25.0518,24.9525,24.9856,3200.0
2012-04-02 10:00:00,45.37,45.41,45.33,45.4,1900.0,25.0187,25.0408,24.9967,25.0353,1900.0
2012-04-02 10:05:00,45.45,45.47,45.33,45.34,2400.0,25.0628,25.0739,24.9967,25.0022,2400.0
2012-04-02 10:10:00,45.33,45.34,45.29,45.34,1100.0,24.9967,25.0022,24.9746,25.0022,1100.0
2012-04-02 10:15:00,45.33,45.36,45.32,45.32,1600.0,24.9967,25.0132,24.9911,24.9911,1600.0
2012-04-02 10:20:00,45.32,45.33,45.14,45.14,2700.0,24.9911,24.9967,24.8919,24.8919,2700.0
2012-04-02 10:25:00,45.05,45.09,45.03,45.03,2000.0,24.8423,24.8643,24.8312,24.8312,2000.0
2012-04-02 10:30:00,45.03,45.17,45.0,45.16,13800.0,24.8312,24.9084,24.8147,24.9029,13800.0
2012-04-02 10:35:00,45.17,45.22,45.14,45.14,1100.0,24.9084,24.936,24.8919,24.8919,1100.0
2012-04-02 10:40:00,45.15,45.15,45.07,45.08,2200.0,24.8974,24.8974,24.8533,24.8588,2200.0
2012-04-02 10:45:00,45.08,45.08,45.01,45.05,2100.0,24.8588,24.8588,24.8202,24.8423,2100.0
2012-04-02 10:50:00,45.05,45.05,45.02,45.02,1600.0,24.8423,24.8423,24.8257,24.8257,1600.0
2012-04-02 10:55:00,45.04,45.09,45.03,45.09,2800.0,24.8367,24.8643,24.8312,24.8643,2800.0
2012-04-02 11:00:00,45.11,45.11,45.09,45.09,800.0,24.8753,24.8753,24.8643,24.8643,800.0
2012-04-02 11:05:00,45.11,45.12,45.11,45.12,900.0,24.8753,24.8809,24.8753,24.8809,900.0
2012-04-02 11:10:00,45.12,45.29,45.12,45.29,2900.0,24.8809,24.9746,24.8809,24.9746,2900.0
2012-04-02 11:15:00,45.29,45.36,45.29,45.36,2400.0,24.9746,25.0132,24.9746,25.0132,2400.0
2012-04-02 11:20:00,45.38,45.48,45.37,45.48,800.0,25.0242,25.0794,25.0187,25.0794,800.0
2012-04-02 11:25:00,45.48,45.51,45.48,45.49,800.0,25.0794,25.0959,25.0794,25.0849,800.0
2012-04-02 11:30:00,45.51,45.53,45.51,45.51,1100.0,25.0959,25.1069,25.0959,25.0959,1100.0
2012-04-02 11:35:00,45.52,45.52,45.5,45.5,1500.0,25.1014,25.1014,25.0904,25.0904,1500.0
2012-04-02 11:40:00,45.44,45.49,45.43,45.47,1100.0,25.0573,25.0849,25.0518,25.0739,1100.0
2012-04-02 11:45:00,45.48,45.64,45.44,45.64,6200.0,25.0794,25.1676,25.0573,25.1676,6200.0
2012-04-02 11:50:00,45.67,45.75,45.61,45.61,11700.0,25.1841,25.2283,25.1511,25.1511,11700.0
2012-04-02 11:55:00,45.66,45.66,45.58,45.58,900.0,25.1786,25.1786,25.1345,25.1345,900.0
2012-04-02 12:00:00,45.58,45.58,45.56,45.56,400.0,25.1345,25.1345,25.1235,25.1235,400.0
2012-04-02 12:05:00,45.55,45.65,45.54,45.6,1900.0,25.118,25.1731,25.1125,25.1455,1900.0
2012-04-02 12:10:00,45.6,45.62,45.5,45.51,1000.0,25.1455,25.1566,25.0904,25.0959,1000.0
2012-04-02 12:15:00,45.54,45.54,45.46,45.46,1900.0,25.1125,25.1125,25.0683,25.0683,1900.0
2012-04-02 12:20:00,45.47,45.55,45.47,45.51,2900.0,25.0739,25.118,25.0739,25.0959,2900.0
2012-04-02 12:25:00,45.53,45.53,45.47,45.47,1600.0,25.1069,25.1069,25.0739,25.0739,1600.0
2012-04-02 12:30:00,45.48,45.5,45.43,45.45,1500.0,25.0794,25.0904,25.0518,25.0628,1500.0
2012-04-02 12:35:00,45.46,45.51,45.44,45.45,800.0,25.0683,25.0959,25.0573,25.0628,800.0
2012-04-02 12:40:00,45.45,45.49,45.45,45.49,700.0,25.0628,25.0849,25.0628,25.0849,700.0
2012-04-02 12:45:00,45.53,45.53,45.52,45.53,500.0,25.1069,25.1069,25.1014,25.1069,500.0
2012-04-02 12:50:00,45.56,45.59,45.52,45.57,700.0,25.1235,25.14,25.1014,25.129,700.0
2012-04-02 12:55:00,45.54,45.55,45.5,45.55,700.0,25.1125,25.118,25.0904,25.118,700.0
2012-04-02 13:00:00,45.51,45.57,45.51,45.51,500.0,25.0959,25.129,25.0959,25.0959,500.0
2012-04-02 13:05:00,45.52,45.53,45.51,45.51,900.0,25.1014,25.1069,25.0959,25.0959,900.0
2012-04-02 13:10:00,45.52,45.52,45.5,45.5,1300.0,25.1014,25.1014,25.0904,25.0904,1300.0
2012-04-02 13:15:00,45.5,45.5,45.48,45.48,1700.0,25.0904,25.0904,25.0794,25.0794,1700.0
2012-04-02 13:20:00,45.48,45.54,45.48,45.5,1300.0,25.0794,25.1125,25.0794,25.0904,1300.0
2012-04-02 13:25:00,45.5,45.53,45.5,45.5,900.0,25.0904,25.1069,25.0904,25.0904,900.0
2012-04-02 13:30:00,45.52,45.52,45.47,45.47,1400.0,25.1014,25.1014,25.0739,25.0739,1400.0
2012-04-02 13:35:00,45.51,45.51,45.4,45.4,3500.0,25.0959,25.0959,25.0353,25.0353,3500.0
2012-04-02 13:40:00,45.44,45.44,45.3,45.3,5700.0,25.0573,25.0573,24.9801,24.9801,5700.0
2012-04-02 13:45:00,45.3,45.43,45.3,45.41,2800.0,24.9801,25.0518,24.9801,25.0408,2800.0
2012-04-02 13:50:00,45.39,45.42,45.36,45.36,2700.0,25.0297,25.0463,25.0132,25.0132,2700.0
2012-04-02 13:55:00,45.35,45.41,45.35,45.37,1800.0,25.0077,25.0408,25.0077,25.0187,1800.0
2012-04-02 14:00:00,45.38,45.38,45.31,45.31,3500.0,25.0242,25.0242,24.9856,24.9856,3500.0
2012-04-02 14:05:00,45.33,45.35,45.28,45.3,3100.0,24.9967,25.0077,24.9691,24.9801,3100.0
2012-04-02 14:10:00,45.3,45.4,45.3,45.38,3200.0,24.9801,25.0353,24.9801,25.0242,3200.0
2012-04-02 14:15:00,45.4,45.47,45.4,45.44,3800.0,25.0353,25.0739,25.0353,25.0573,3800.0
2012-04-02 14:20:00,45.43,45.43,45.26,45.26,3000.0,25.0518,25.0518,24.9581,24.9581,3000.0
2012-04-02 14:25:00,45.26,45.26,45.11,45.11,2300.0,24.9581,24.9581,24.8753,24.8753,2300.0
2012-04-02 14:30:00,45.12,45.27,45.09,45.27,2500.0,24.8809,24.9636,24.8643,24.9636,2500.0
2012-04-02 14:35:00,45.33,45.33,45.23,45.23,1200.0,24.9967,24.9967,24.9415,24.9415,1200.0
2012-04-02 14:40:00,45.24,45.29,45.24,45.29,700.0,24.947,24.9746,24.947,24.9746,700.0
2012-04-02 14:45:00,45.34,45.34,45.3,45.32,1100.0,25.0022,25.0022,24.9801,24.9911,1100.0
2012-04-02 14:50:00,45.33,45.37,45.33,45.36,1000.0,24.9967,25.0187,24.9967,25.0132,1000.0
2012-04-02 14:55:00,45.35,45.56,45.34,45.51,1700.0,25.0077,25.1235,25.0022,25.0959,1700.0
2012-04-02 15:00:00,45.54,45.55,45.42,45.44,3800.0,25.1125,25.118,25.0463,25.0573,3800.0
2012-04-02 15:05:00,45.43,45.47,45.33,45.33,2300.0,25.0518,25.0739,24.9967,24.9967,2300.0
2012-04-02 15:10:00,45.34,45.34,45.26,45.31,1400.0,25.0022,25.0022,24.9581,24.9856,1400.0
2012-04-02 15:15:00,45.3,45.39,45.3,45.35,2700.0,24.9801,25.0297,24.9801,25.0077,2700.0
2012-04-02 15:20:00,45.32,45.35,45.32,45.35,1000.0,24.9911,25.0077,24.9911,25.0077,1000.0
2012-04-02 15:25:00,45.38,45.41,45.34,45.4,1600.0,25.0242,25.0408,25.0022,25.0353,1600.0
2012-04-02 15:30:00,45.43,45.43,45.34,45.4,2400.0,25.0518,25.0518,25.0022,25.0353,2400.0
2012-04-02 15:35:00,45.38,45.4,45.34,45.34,2300.0,25.0242,25.0353,25.0022,25.0022,2300.0
2012-04-02 15:40:00,45.34,45.34,45.29,45.32,3300.0,25.0022,25.0022,24.9746,24.9911,3300.0
2012-04-02 15:45:00,45.33,45.38,45.32,45.35,5600.0,24.9967,25.0242,24.9911,25.0077,5600.0
2012-04-02 15:50:00,45.35,45.53,45.35,45.52,3900.0,25.0077,25.1069,25.0077,25.1014,3900.0
2012-04-02 15:55:00,45.51,45.51,45.36,45.41,11400.0,25.0959,25.0959,25.0132,25.0408,11400.0
2012-04-03 09:30:00,45.29,45.29,45.25,45.27,1700.0,24.9746,24.9746,24.9525,24.9636,1700.0
2012-04-03 09:35:00,45.3,45.43,45.16,45.16,2000.0,24.9801,25.0518,24.9029,24.9029,2000.0
2012-04-03 09:40:00,45.11,45.15,45.04,45.05,2600.0,24.8753,24.8974,24.8367,24.8423,2600.0
2012-04-03 09:45:00,45.07,45.11,44.95,44.95,1800.0,24.8533,24.8753,24.7871,24.7871,1800.0
2012-04-03 09:50:00,44.95,45.06,44.95,45.02,3400.0,24.7871,24.8478,24.7871,24.8257,3400.0
2012-04-03 09:55:00,45.0,45.06,45.0,45.01,9700.0,24.8147,24.8478,24.8147,24.8202,9700.0
2012-04-03 10:00:00,45.0,45.13,45.0,45.09,4300.0,24.8147,24.8864,24.8147,24.8643,4300.0
2012-04-03 10:05:00,45.11,45.16,45.11,45.14,1600.0,24.8753,24.9029,24.8753,24.8919,1600.0
2012-04-03 10:10:00,45.2,45.2,45.11,45.11,1700.0,24.925,24.925,24.8753,24.8753,1700.0
2012-04-03 10:15:00,45.14,45.16,45.11,45.11,2300.0,24.8919,24.9029,24.8753,24.8753,2300.0
2012-04-03 10:20:00,45.12,45.26,45.12,45.26,1400.0,24.8809,24.9581,24.8809,24.9581,1400.0
2012-04-03 10:25:00,45.26,45.28,45.25,45.28,1200.0,24.9581,24.9691,24.9525,24.9691,1200.0
2012-04-03 10:30:00,45.28,45.42,45.25,45.4,900.0,24.9691,25.0463,24.9525,25.0353,900.0
2012-04-03 10:35:00,45.46,45.46,45.41,45.41,200.0,25.0683,25.0683,25.0408,25.0408,200.0
2012-04-03 10:40:00,45.42,45.42,45.34,45.34,700.0,25.0463,25.0463,25.0022,25.0022,700.0
2012-04-03 10:45:00,45.38,45.39,45.35,45.39,1300.0,25.0242,25.0297,25.0077,25.0297,1300.0
2012-04-03 10:50:00,45.39,45.47,45.39,45.46,1100.0,25.0297,25.0739,25.0297,25.0683,1100.0
2012-04-03 10:55:00,45.47,45.49,45.38,45.38,2100.0,25.0739,25.0849,25.0242,25.0242,2100.0
2012-04-03 11:00:00,45.37,45.37,45.31,45.31,1100.0,25.0187,25.0187,24.9856,24.9856,1100.0
2012-04-03 11:05:00,45.25,45.33,45.19,45.19,2000.0,24.9525,24.9967,24.9195,24.9195,2000.0
2012-04-03 11:10:00,45.2,45.2,45.06,45.06,10200.0,24.925,24.925,24.8478,24.8478,10200.0
2012-04-03 11:15:00,45.04,45.28,44.94,45.28,9800.0,24.8367,24.9691,24.7816,24.9691,9800.0
2012-04-03 11:20:00,45.29,45.37,45.27,45.28,2300.0,24.9746,25.0187,24.9636,24.9691,2300.0
2012-04-03 11:25:00,45.29,45.4,45.29,45.4,1600.0,24.9746,25.0353,24.9746,25.0353,1600.0
2012-04-03 11:30:00,45.39,45.39,45.25,45.25,1500.0,25.0297,25.0297,24.9525,24.9525,1500.0
2012-04-03 11:35:00,45.31,45.37,45.28,45.3,3100.0,24.9856,25.0187,24.9691,24.9801,3100.0
2012-04-03 11:40:00,45.4,45.4,45.4,45.4,100.0,25.0353,25.0353,25.0353,25.0353,100.0
2012-04-03 11:45:00,45.39,45.39,45.37,45.37,200.0,25.0297,25.0297,25.0187,25.0187,200.0
2012-04-03 11:50:00,45.38,45.44,45.37,45.37,900.0,25.0242,25.0573,25.0187,25.0187,900.0
2012-04-03 11:55:00,45.44,45.44,45.41,45.41,500.0,25.0573,25.0573,25.0408,25.0408,500.0
2012-04-03 12:00:00,45.44,45.44,45.44,45.44,200.0,25.0573,25.0573,25.0573,25.0573,200.0
2012-04-03 12:05:00,45.48,45.48,45.33,45.34,1000.0,25.0794,25.0794,24.9967,25.0022,1000.0
2012-04-03 12:10:00,45.3,45.33,45.27,45.27,500.0,24.9801,24.9967,24.9636,24.9636,500.0
2012-04-03 12:15:00,45.23,45.3,45.23,45.3,400.0,24.9415,24.9801,24.9415,24.9801,400.0
2012-04-03 12:20:00,45.33,45.35,45.32,45.35,1200.0,24.9967,25.0077,24.9911,25.0077,1200.0
2012-04-03 12:25:00,45.37,45.52,45.37,45.52,900.0,25.0187,25.1014,25.0187,25.1014,900.0
2012-04-03 12:30:00,45.52,45.52,45.44,45.44,1300.0,25.1014,25.1014,25.0573,25.0573,1300.0
2012-04-03 12:35:00,45.46,45.48,45.46,45.46,400.0,25.0683,25.0794,25.0683,25.0683,400.0
2012-04-03 12:40:00,45.51,45.56,45.51,45.56,200.0,25.0959,25.1235,25.0959,25.1235,200.0
2012-04-03 12:45:00,45.56,45.6,45.48,45.48,1700.0,25.1235,25.1455,25.0794,25.0794,1700.0
2012-04-03 12:50:00,45.49,45.53,45.46,45.48,1500.0,25.0849,25.1069,25.0683,25.0794,1500.0
2012-04-03 12:55:00,45.47,45.51,45.47,45.5,2200.0,25.0739,25.0959,25.0739,25.0904,2200.0
2012-04-03 13:00:00,45.54,45.58,45.47,45.47,800.0,25.1125,25.1345,25.0739,25.0739,800.0
2012-04-03 13:05:00,45.47,45.47,45.45,45.45,300.0,25.0739,25.0739,25.0628,25.0628,300.0
2012-04-03 13:10:00,45.48,45.48,45.48,45.48,100.0,25.0794,25.0794,25.0794,25.0794,100.0
2012-04-03 13:15:00,45.46,45.46,45.41,45.41,400.0,25.0683,25.0683,25.0408,25.0408,400.0
2012-04-03 13:20:00,45.52,45.52,45.45,45.45,400.0,25.1014,25.1014,25.0628,25.0628,400.0
2012-04-03 13:25:00,45.44,45.44,45.4,45.41,400.0,25.0573,25.0573,25.0353,25.0408,400.0
2012-04-03 13:30:00,45.4,45.4,45.36,45.36,1000.0,25.0353,25.0353,25.0132,25.0132,1000.0
2012-04-03 13:35:00,45.41,45.41,45.41,45.41,100.0,25.0408,25.0408,25.0408,25.0408,100.0
2012-04-03 13:40:00,45.41,45.41,45.41,45.41,100.0,25.0408,25.0408,25.0408,25.0408,100.0
2012-04-03 13:45:00,45.42,45.43,45.42,45.43,200.0,25.0463,25.0518,25.0463,25.0518,200.0
2012-04-03 13:50:00,45.5,45.5,45.5,45.5,100.0,25.0904,25.0904,25.0904,25.0904,100.0
2012-04-03 13:55:00,45.52,45.52,45.48,45.48,300.0,25.1014,25.1014,25.0794,25.0794,300.0
2012-04-03 14:00:00,45.48,45.48,45.3,45.3,1300.0,25.0794,25.0794,24.9801,24.9801,1300.0
2012-04-03 14:05:00,45.3,45.39,45.3,45.33,2700.0,24.9801,25.0297,24.9801,24.9967,2700.0
2012-04-03 14:10:00,45.3,45.32,45.3,45.32,4900.0,24.9801,24.9911,24.9801,24.9911,4900.0
2012-04-03 14:15:00,45.36,45.36,45.3,45.35,1200.0,25.0132,25.0132,24.9801,25.0077,1200.0
2012-04-03 14:20:00,45.47,45.47,45.35,45.35,600.0,25.0739,25.0739,25.0077,25.0077,600.0
2012-04-03 14:25:00,45.37,45.37,45.37,45.37,200.0,25.0187,25.0187,25.0187,25.0187,200.0
2012-04-03 14:30:00,45.36,45.4,45.36,45.36,1000.0,25.0132,25.0353,25.0132,25.0132,1000.0
2012-04-03 14:35:00,45.39,45.39,45.34,45.34,1100.0,25.0297,25.0297,25.0022,25.0022,1100.0
2012-04-03 14:40:00,45.35,45.39,45.35,45.39,500.0,25.0077,25.0297,25.0077,25.0297,500.0
2012-04-03 14:45:00,45.32,45.32,45.3,45.3,1300.0,24.9911,24.9911,24.9801,24.9801,1300.0
2012-04-03 14:50:00,45.35,45.42,45.3,45.3,500.0,25.0077,25.0463,24.9801,24.9801,500.0
2012-04-03 14:55:00,45.34,45.36,45.34,45.35,700.0,25.0022,25.0132,25.0022,25.0077,700.0
2012-04-03 15:00:00,45.31,45.39,45.31,45.39,600.0,24.9856,25.0297,24.9856,25.0297,600.0
2012-04-03 15:05:00,45.44,45.51,45.44,45.51,1100.0,25.0573,25.0959,25.0573,25.0959,1100.0
2012-04-03 15:10:00,45.5,45.52,45.5,45.51,700.0,25.0904,25.1014,25.0904,25.0959,700.0
2012-04-03 15:15:00,45.55,45.58,45.54,45.54,900.0,25.118,25.1345,25.1125,25.1125,900.0
2012-04-03 15:20:00,45.47,45.47,45.47,45.47,400.0,25.0739,25.0739,25.0739,25.0739,400.0
2012-04-03 15:25:00,45.46,45.46,45.43,45.44,300.0,25.0683,25.0683,25.0518,25.0573,300.0
2012-04-03 15:30:00,45.45,45.46,45.44,45.46,700.0,25.0628,25.0683,25.0573,25.0683,700.0
2012-04-03 15:35:00,45.45,45.6,45.45,45.45,3100.0,25.0628,25.1455,25.0628,25.0628,3100.0
2012-04-03 15:40:00,45.49,45.51,45.47,45.47,500.0,25.0849,25.0959,25.0739,25.0739,500.0
2012-04-03 15:45:00,45.47,45.59,45.47,45.57,1700.0,25.0739,25.14,25.0739,25.129,1700.0
2012-04-03 15:50:00,45.59,45.59,45.55,45.59,800.0,25.14,25.14,25.118,25.14,800.0
2012-04-03 15:55:00,45.62,45.66,45.58,45.59,9400.0,25.1566,25.1786,25.1345,25.14,9400.0
2012-04-04 09:30:00,45.24,45.53,45.14,45.14,1100.0,24.947,25.1069,24.8919,24.8919,1100.0
2012-04-04 09:35:00,45.22,45.26,45.18,45.18,700.0,24.936,24.9581,24.9139,24.9139,700.0
2012-04-04 09:40:00,45.24,45.37,45.23,45.37,2100.0,24.947,25.0187,24.9415,25.0187,2100.0
2012-04-04 09:45:00,45.38,45.4,45.35,45.35,2200.0,25.0242,25.0353,25.0077,25.0077,2200.0
2012-04-04 09:50:00,45.34,45.41,45.34,45.35,32600.0,25.0022,25.0408,25.0022,25.0077,32600.0
2012-04-04 09:55:00,45.34,45.39,45.32,45.35,1100.0,25.0022,25.0297,24.9911,25.0077,1100.0
2012-04-04 10:00:00,45.33,45.39,45.33,45.39,1400.0,24.9967,25.0297,24.9967,25.0297,1400.0
2012-04-04 10:05:00,45.32,45.35,45.3,45.35,1800.0,24.9911,25.0077,24.9801,25.0077,1800.0
2012-04-04 10:10:00,45.31,45.35,45.23,45.35,2700.0,24.9856,25.0077,24.9415,25.0077,2700.0
2012-04-04 10:15:00,45.37,45.4,45.35,45.4,1100.0,25.0187,25.0353,25.0077,25.0353,1100.0
2012-04-04 10:20:00,45.38,45.45,45.33,45.45,48100.0,25.0242,25.0628,24.9967,25.0628,48100.0
2012-04-04 10:25:00,45.42,45.42,45.39,45.42,2600.0,25.0463,25.0463,25.0297,25.0463,2600.0
2012-04-04 10:30:00,45.4,45.41,45.34,45.4,1400.0,25.0353,25.0408,25.0022,25.0353,1400.0
2012-04-04 10:35:00,45.4,45.46,45.38,45.46,1000.0,25.0353,25.0683,25.0242,25.0683,1000.0
2012-04-04 10:40:00,45.53,45.53,45.37,45.37,600.0,25.1069,25.1069,25.0187,25.0187,600.0
2012-04-04 10:45:00,45.34,45.34,45.29,45.31,700.0,25.0022,25.0022,24.9746,24.9856,700.0
2012-04-04 10:50:00,45.31,45.31,45.27,45.27,500.0,24.9856,24.9856,24.9636,24.9636,500.0
2012-04-04 10:55:00,45.26,45.26,45.12,45.12,1500.0,24.9581,24.9581,24.8809,24.8809,1500.0
2012-04-04 11:00:00,45.15,45.22,45.15,45.21,1300.0,24.8974,24.936,24.8974,24.9305,1300.0
2012-04-04 11:05:00,45.16,45.25,45.09,45.25,2200.0,24.9029,24.9525,24.8643,24.9525,2200.0
2012-04-04 11:10:00,45.26,45.31,45.2,45.3,3800.0,24.9581,24.9856,24.925,24.9801,3800.0
2012-04-04 11:15:00,45.3,45.43,45.3,45.4,2600.0,24.9801,25.0518,24.9801,25.0353,2600.0
2012-04-04 11:20:00,45.36,45.36,45.36,45.36,100.0,25.0132,25.0132,25.0132,25.0132,100.0
2012-04-04 11:25:00,45.39,45.39,45.34,45.34,900.0,25.0297,25.0297,25.0022,25.0022,900.0
2012-04-04 11:30:00,45.33,45.42,45.33,45.4,3100.0,24.9967,25.0463,24.9967,25.0353,3100.0
2012-04-04 11:35:00,45.45,45.45,45.43,45.43,200.0,25.0628,25.0628,25.0518,25.0518,200.0
2012-04-04 11:40:00,45.49,45.49,45.46,45.46,900.0,25.0849,25.0849,25.0683,25.0683,900.0
2012-04-04 11:45:00,45.46,45.46,45.46,45.46,0.0,25.0683,25.0683,25.0683,25.0683,0.0
2012-04-04 11:50:00,45.47,45.47,45.46,45.47,400.0,25.0739,25.0739,25.0683,25.0739,400.0
2012-04-04 11:55:00,45.47,45.49,45.47,45.47,600.0,25.0739,25.0849,25.0739,25.0739,600.0
2012-04-04 12:00:00,45.44,45.44,45.44,45.44,200.0,25.0573,25.0573,25.0573,25.0573,200.0
2012-04-04 12:05:00,45.46,45.48,45.46,45.47,400.0,25.0683,25.0794,25.0683,25.0739,400.0
2012-04-04 12:10:00,45.43,45.43,45.43,45.43,300.0,25.0518,25.0518,25.0518,25.0518,300.0
2012-04-04 12:15:00,45.46,45.49,45.46,45.49,400.0,25.0683,25.0849,25.0683,25.0849,400.0
2012-04-04 12:20:00,45.45,45.45,45.45,45.45,500.0,25.0628,25.0628,25.0628,25.0628,500.0
2012-04-04 12:25:00,45.43,45.43,45.42,45.42,200.0,25.0518,25.0518,25.0463,25.0463,200.0
2012-04-04 12:30:00,45.44,45.47,45.44,45.46,400.0,25.0573,25.0739,25.0573,25.0683,400.0
2012-04-04 12:35:00,45.45,45.45,45.4,45.44,24500.0,25.0628,25.0628,25.0353,25.0573,24500.0
2012-04-04 12:40:00,45.44,45.45,45.4,45.4,50200.0,25.0573,25.0628,25.0353,25.0353,50200.0
2012-04-04 12:45:00,45.41,45.41,45.41,45.41,100.0,25.0408,25.0408,25.0408,25.0408,100.0
2012-04-04 12:50:00,45.42,45.42,45.42,45.42,100.0,25.0463,25.0463,25.0463,25.0463,100.0
2012-04-04 12:55:00,45.45,45.48,45.45,45.48,1200.0,25.0628,25.0794,25.0628,25.0794,1200.0
2012-04-04 13:00:00,45.48,45.49,45.47,45.49,700.0,25.0794,25.0849,25.0739,25.0849,700.0
2012-04-04 13:05:00,45.48,45.48,45.48,45.48,100.0,25.0794,25.0794,25.0794,25.0794,100.0
2012-04-04 13:10:00,45.46,45.46,45.46,45.46,100.0,25.0683,25.0683,25.0683,25.0683,100.0
2012-04-04 13:15:00,45.44,45.44,45.43,45.43,300.0,25.0573,25.0573,25.0518,25.0518,300.0
2012-04-04 13:20:00,45.46,45.46,45.4,45.4,25700.0,25.0683,25.0683,25.0353,25.0353,25700.0
2012-04-04 13:25:00,45.4,45.42,45.35,45.37,1200.0,25.0353,25.0463,25.0077,25.0187,1200.0
2012-04-04 13:30:00,45.33,45.4,45.33,45.4,1000.0,24.9967,25.0353,24.9967,25.0353,1000.0
2012-04-04 13:35:00,45.41,45.44,45.4,45.44,500.0,25.0408,25.0573,25.0353,25.0573,500.0
2012-04-04 13:40:00,45.44,45.44,45.44,45.44,100.0,25.0573,25.0573,25.0573,25.0573,100.0
2012-04-04 13:45:00,45.45,45.5,45.45,45.49,1000.0,25.0628,25.0904,25.0628,25.0849,1000.0
2012-04-04 13:50:00,45.49,45.49,45.46,45.47,900.0,25.0849,25.0849,25.0683,25.0739,900.0
2012-04-04 13:55:00,45.48,45.49,45.46,45.49,700.0,25.0794,25.0849,25.0683,25.0849,700.0
2012-04-04 14:00:00,45.49,45.5,45.47,45.47,1100.0,25.0849,25.0904,25.0739,25.0739,1100.0
2012-04-04 14:05:00,45.47,45.47,45.45,45.45,500.0,25.0739,25.0739,25.0628,25.0628,500.0
2012-04-04 14:10:00,45.45,45.45,45.45,45.45,0.0,25.0628,25.0628,25.0628,25.0628,0.0
2012-04-04 14:15:00,45.45,45.45,45.45,45.45,600.0,25.0628,25.0628,25.0628,25.0628,600.0
2012-04-04 14:20:00,45.41,45.41,45.36,45.36,400.0,25.0408,25.0408,25.0132,25.0132,400.0
2012-04-04 14:25:00,45.36,45.36,45.36,45.36,100.0,25.0132,25.0132,25.0132,25.0132,100.0
2012-04-04 14:30:00,45.37,45.38,45.32,45.32,2500.0,25.0187,25.0242,24.9911,24.9911,2500.0
2012-04-04 14:35:00,45.3,45.35,45.3,45.35,1000.0,24.9801,25.0077,24.9801,25.0077,1000.0
2012-04-04 14:40:00,45.35,45.35,45.31,45.31,1100.0,25.0077,25.0077,24.9856,24.9856,1100.0
2012-04-04 14:45:00,45.31,45.45,45.29,45.38,14700.0,24.9856,25.0628,24.9746,25.0242,14700.0
2012-04-04 14:50:00,45.38,45.38,45.35,45.38,1000.0,25.0242,25.0242,25.0077,25.0242,1000.0
2012-04-04 14:55:00,45.38,45.42,45.38,45.42,600.0,25.0242,25.0463,25.0242,25.0463,600.0
2012-04-04 15:00:00,45.4,45.4,45.4,45.4,400.0,25.0353,25.0353,25.0353,25.0353,400.0
2012-04-04 15:05:00,45.37,45.41,45.37,45.41,500.0,25.0187,25.0408,25.0187,25.0408,500.0
2012-04-04 15:10:00,45.35,45.39,45.35,45.39,300.0,25.0077,25.0297,25.0077,25.0297,300.0
2012-04-04 15:15:00,45.44,45.44,45.36,45.36,800.0,25.0573,25.0573,25.0132,25.0132,800.0
2012-04-04 15:20:00,45.33,45.34,45.32,45.32,1400.0,24.9967,25.0022,24.9911,24.9911,1400.0
2012-04-04 15:25:00,45.31,45.39,45.31,45.38,1500.0,24.9856,25.0297,24.9856,25.0242,1500.0
2012-04-04 15:30:00,45.38,45.46,45.38,45.42,1100.0,25.0242,25.0683,25.0242,25.0463,1100.0
2012-04-04 15:35:00,45.44,45.45,45.42,45.42,1100.0,25.0573,25.0628,25.0463,25.0463,1100.0
2012-04-04 15:40:00,45.39,45.43,45.39,45.41,1400.0,25.0297,25.0518,25.0297,25.0408,1400.0
2012-04-04 15:45:00,45.37,45.46,45.37,45.46,1700.0,25.0187,25.0683,25.0187,25.0683,1700.0
2012-04-04 15:50:00,45.46,45.46,45.41,45.43,4000.0,25.0683,25.0683,25.0408,25.0518,4000.0
2012-04-04 15:55:00,45.43,45.5,45.42,45.5,6200.0,25.0518,25.0904,25.0463,25.0904,6200.0
2012-04-05 09:30:00,45.24,45.51,45.24,45.51,1000.0,24.947,25.0959,24.947,25.0959,1000.0
2012-04-05 09:35:00,45.45,45.45,45.33,45.33,200.0,25.0628,25.0628,24.9967,24.9967,200.0
2012-04-05 09:40:00,45.33,45.33,45.33,45.33,0.0,24.9967,24.9967,24.9967,24.9967,0.0
2012-04-05 09:45:00,45.34,45.34,45.26,45.29,800.0,25.0022,25.0022,24.9581,24.9746,800.0
2012-04-05 09:50:00,45.3,45.33,45.28,45.33,1600.0,24.9801,24.9967,24.9691,24.9967,1600.0
2012-04-05 09:55:00,45.33,45.33,45.33,45.33,0.0,24.9967,24.9967,24.9967,24.9967,0.0
2012-04-05 10:00:00,45.37,45.37,45.37,45.37,100.0,25.0187,25.0187,25.0187,25.0187,100.0
2012-04-05 10:05:00,45.37,45.45,45.34,45.44,1700.0,25.0187,25.0628,25.0022,25.0573,1700.0
2012-04-05 10:10:00,45.43,45.48,45.42,45.46,1500.0,25.0518,25.0794,25.0463,25.0683,1500.0
2012-04-05 10:15:00,45.46,45.46,45.46,45.46,0.0,25.0683,25.0683,25.0683,25.0683,0.0
2012-04-05 10:20:00,45.46,45.46,45.46,45.46,0.0,25.0683,25.0683,25.0683,25.0683,0.0
2012-04-05 10:25:00,45.47,45.49,45.47,45.49,600.0,25.0739,25.0849,25.0739,25.0849,600.0
2012-04-05 10:30:00,45.49,45.49,45.49,45.49,0.0,25.0849,25.0849,25.0849,25.0849,0.0
2012-04-05 10:35:00,45.48,45.5,45.46,45.46,2100.0,25.0794,25.0904,25.0683,25.0683,2100.0
2012-04-05 10:40:00,45.5,45.5,45.44,45.49,2200.0,25.0904,25.0904,25.0573,25.0849,2200.0
2012-04-05 10:45:00,45.5,45.5,45.48,45.48,200.0,25.0904,25.0904,25.0794,25.0794,200.0
2012-04-05 10:50:00,45.47,45.47,45.43,45.44,1300.0,25.0739,25.0739,25.0518,25.0573,1300.0
2012-04-05 10:55:00,45.47,45.49,45.47,45.47,700.0,25.0739,25.0849,25.0739,25.0739,700.0
2012-04-05 11:00:00,45.48,45.48,45.48,45.48,500.0,25.0794,25.0794,25.0794,25.0794,500.0
2012-04-05 11:05:00,45.47,45.47,45.46,45.46,200.0,25.0739,25.0739,25.0683,25.0683,200.0
2012-04-05 11:10:00,45.46,45.46,45.43,45.46,1500.0,25.0683,25.0683,25.0518,25.0683,1500.0
2012-04-05 11:15:00,45.45,45.45,45.44,45.44,300.0,25.0628,25.0628,25.0573,25.0573,300.0
2012-04-05 11:20:00,45.44,45.44,45.44,45.44,200.0,25.0573,25.0573,25.0573,25.0573,200.0
2012-04-05 11:25:00,45.48,45.5,45.46,45.5,1200.0,25.0794,25.0904,25.0683,25.0904,1200.0
2012-04-05 11:30:00,45.49,45.49,45.44,45.45,600.0,25.0849,25.0849,25.0573,25.0628,600.0
2012-04-05 11:35:00,45.45,45.45,45.42,45.42,800.0,25.0628,25.0628,25.0463,25.0463,800.0
2012-04-05 11:40:00,45.42,45.45,45.4,45.45,1400.0,25.0463,25.0628,25.0353,25.0628,1400.0
2012-04-05 11:45:00,45.44,45.45,45.41,45.45,500.0,25.0573,25.0628,25.0408,25.0628,500.0
2012-04-05 11:50:00,45.4,45.43,45.4,45.42,19000.0,25.0353,25.0518,25.0353,25.0463,19000.0
2012-04-05 11:55:00,45.44,45.45,45.42,45.42,600.0,25.0573,25.0628,25.0463,25.0463,600.0
2012-04-05 12:00:00,45.41,45.41,45.4,45.4,200.0,25.0408,25.0408,25.0353,25.0353,200.0
2012-04-05 12:05:00,45.4,45.4,45.4,45.4,0.0,25.0353,25.0353,25.0353,25.0353,0.0
2012-04-05 12:10:00,45.4,45.4,45.4,45.4,0.0,25.0353,25.0353,25.0353,25.0353,0.0
2012-04-05 12:15:00,45.4,45.45,45.4,45.45,2200.0,25.0353,25.0628,25.0353,25.0628,2200.0
2012-04-05 12:20:00,45.4,45.44,45.4,45.44,3200.0,25.0353,25.0573,25.0353,25.0573,3200.0
2012-04-05 12:25:00,45.44,45.44,45.44,45.44,0.0,25.0573,25.0573,25.0573,25.0573,0.0
2012-04-05 12:30:00,45.45,45.49,45.45,45.49,1600.0,25.0628,25.0849,25.0628,25.0849,1600.0
2012-04-05 12:35:00,45.49,45.49,45.45,45.45,400.0,25.0849,25.0849,25.0628,25.0628,400.0
2012-04-05 12:40:00,45.46,45.49,45.45,45.49,600.0,25.0683,25.0849,25.0628,25.0849,600.0
2012-04-05 12:45:00,45.49,45.5,45.46,45.46,600.0,25.0849,25.0904,25.0683,25.0683,600.0
2012-04-05 12:50:00,45.43,45.43,45.42,45.42,400.0,25.0518,25.0518,25.0463,25.0463,400.0
2012-04-05 12:55:00,45.42,45.42,45.42,45.42,0.0,25.0463,25.0463,25.0463,25.0463,0.0
2012-04-05 13:00:00,45.4,45.4,45.4,45.4,100.0,25.0353,25.0353,25.0353,25.0353,100.0
2012-04-05 13:05:00,45.45,45.47,45.45,45.47,500.0,25.0628,25.0739,25.0628,25.0739,500.0
2012-04-05 13:10:00,45.48,45.48,45.48,45.48,200.0,25.0794,25.0794,25.0794,25.0794,200.0
2012-04-05 13:15:00,45.45,45.45,45.45,45.45,100.0,25.0628,25.0628,25.0628,25.0628,100.0
2012-04-05 13:20:00,45.44,45.44,45.42,45.43,700.0,25.0573,25.0573,25.0463,25.0518,700.0
2012-04-05 13:25:00,45.42,45.44,45.42,45.44,300.0,25.0463,25.0573,25.0463,25.0573,300.0
2012-04-05 13:30:00,45.44,45.44,45.44,45.44,0.0,25.0573,25.0573,25.0573,25.0573,0.0
2012-04-05 13:35:00,45.44,45.44,45.44,45.44,0.0,25.0573,25.0573,25.0573,25.0573,0.0
2012-04-05 13:40:00,45.44,45.45,45.44,45.45,200.0,25.0573,25.0628,25.0573,25.0628,200.0
2012-04-05 13:45:00,45.43,45.44,45.41,45.41,3000.0,25.0518,25.0573,25.0408,25.0408,3000.0
2012-04-05 13:50:00,45.42,45.47,45.42,45.47,1000.0,25.0463,25.0739,25.0463,25.0739,1000.0
2012-04-05 13:55:00,45.46,45.46,45.42,45.43,700.0,25.0683,25.0683,25.0463,25.0518,700.0
2012-04-05 14:00:00,45.42,45.43,45.41,45.42,1600.0,25.0463,25.0518,25.0408,25.0463,1600.0
2012-04-05 14:05:00,45.42,45.44,45.42,45.44,1100.0,25.0463,25.0573,25.0463,25.0573,1100.0
2012-04-05 14:10:00,45.42,45.42,45.41,45.42,900.0,25.0463,25.0463,25.0408,25.0463,900.0
2012-04-05 14:15:00,45.43,45.43,45.43,45.43,100.0,25.0518,25.0518,25.0518,25.0518,100.0
2012-04-05 14:20:00,45.41,45.43,45.41,45.41,700.0,25.0408,25.0518,25.0408,25.0408,700.0
2012-04-05 14:25:00,45.41,45.43,45.41,45.43,600.0,25.0408,25.0518,25.0408,25.0518,600.0
2012-04-05 14:30:00,45.43,45.43,45.43,45.43,0.0,25.0518,25.0518,25.0518,25.0518,0.0
2012-04-05 14:35:00,45.43,45.46,45.43,45.46,600.0,25.0518,25.0683,25.0518,25.0683,600.0
2012-04-05 14:40:00,45.46,45.46,45.46,45.46,0.0,25.0683,25.0683,25.0683,25.0683,0.0
2012-04-05 14:45:00,45.43,45.43,45.43,45.43,100.0,25.0518,25.0518,25.0518,25.0518,100.0
2012-04-05 14:50:00,45.45,45.47,45.45,45.47,800.0,25.0628,25.0739,25.0628,25.0739,800.0
2012-04-05 14:55:00,45.47,45.47,45.45,45.45,200.0,25.0739,25.0739,25.0628,25.0628,200.0
2012-04-05 15:00:00,45.44,45.48,45.44,45.48,1100.0,25.0573,25.0794,25.0573,25.0794,1100.0
2012-04-05 15:05:00,45.48,45.49,45.46,45.46,1500.0,25.0794,25.0849,25.0683,25.0683,1500.0
2012-04-05 15:10:00,45.45,45.47,45.43,45.45,1500.0,25.0628,25.0739,25.0518,25.0628,1500.0
2012-04-05 15:15:00,45.45,45.47,45.4,45.43,5300.0,25.0628,25.0739,25.0353,25.0518,5300.0
2012-04-05 15:20:00,45.43,45.48,45.41,45.47,3900.0,25.0518,25.0794,25.0408,25.0739,3900.0
2012-04-05 15:25:00,45.48,45.65,45.48,45.64,2100.0,25.0794,25.1731,25.0794,25.1676,2100.0
2012-04-05 15:30:00,45.64,45.65,45.61,45.65,2300.0,25.1676,25.1731,25.1511,25.1731,2300.0
2012-04-05 15:35:00,45.64,45.77,45.64,45.76,2700.0,25.1676,25.2393,25.1676,25.2338,2700.0
2012-04-05 15:40:00,45.77,45.88,45.76,45.87,5600.0,25.2393,25.2999,25.2338,25.2944,5600.0
2012-04-05 15:45:00,45.88,45.98,45.87,45.97,7200.0,25.2999,25.3551,25.2944,25.3496,7200.0
2012-04-05 15:50:00,45.98,45.99,45.95,45.96,3400.0,25.3551,25.3606,25.3386,25.3441,3400.0
2012-04-05 15:55:00,45.98,45.98,45.87,45.88,6600.0,25.3551,25.3551,25.2944,25.2999,6600.0
2012-04-09 09:30:00,45.09,45.15,44.86,45.03,3400.0,24.8643,24.8974,24.7375,24.8312,3400.0
2012-04-09 09:35:00,45.06,45.17,45.05,45.17,1700.0,24.8478,24.9084,24.8423,24.9084,1700.0
2012-04-09 09:40:00,45.06,45.19,45.06,45.19,900.0,24.8478,24.9195,24.8478,24.9195,900.0
2012-04-09 09:45:00,45.14,45.2,45.06,45.09,2800.0,24.8919,24.925,24.8478,24.8643,2800.0
2012-04-09 09:50:00,45.09,45.09,44.99,44.99,1600.0,24.8643,24.8643,24.8092,24.8092,1600.0
2012-04-09 09:55:00,45.0,45.21,45.0,45.21,1500.0,24.8147,24.9305,24.8147,24.9305,1500.0
2012-04-09 10:00:00,45.2,45.28,45.12,45.2,2400.0,24.925,24.9691,24.8809,24.925,2400.0
2012-04-09 10:05:00,45.21,45.21,45.2,45.2,300.0,24.9305,24.9305,24.925,24.925,300.0
2012-04-09 10:10:00,45.2,45.2,45.2,45.2,0.0,24.925,24.925,24.925,24.925,0.0
2012-04-09 10:15:00,45.21,45.21,45.2,45.2,300.0,24.9305,24.9305,24.925,24.925,300.0
2012-04-09 10:20:00,45.16,45.2,45.16,45.2,400.0,24.9029,24.925,24.9029,24.925,400.0
2012-04-09 10:25:00,45.28,45.28,45.19,45.2,500.0,24.9691,24.9691,24.9195,24.925,500.0
2012-04-09 10:30:00,45.21,45.22,45.21,45.22,200.0,24.9305,24.936,24.9305,24.936,200.0
2012-04-09 10:35:00,45.13,45.13,45.07,45.08,1200.0,24.8864,24.8864,24.8533,24.8588,1200.0
2012-04-09 10:40:00,45.08,45.15,45.07,45.15,1100.0,24.8588,24.8974,24.8533,24.8974,1100.0
2012-04-09 10:45:00,45.13,45.14,45.09,45.14,600.0,24.8864,24.8919,24.8643,24.8919,600.0
2012-04-09 10:50:00,45.13,45.15,45.08,45.08,500.0,24.8864,24.8974,24.8588,24.8588,500.0
2012-04-09 10:55:00,45.06,45.06,45.03,45.04,600.0,24.8478,24.8478,24.8312,24.8367,600.0
2012-04-09 11:00:00,45.04,45.04,45.04,45.04,0.0,24.8367,24.8367,24.8367,24.8367,0.0
2012-04-09 11:05:00,45.04,45.04,45.04,45.04,0.0,24.8367,24.8367,24.8367,24.8367,0.0
2012-04-09 11:10:00,45.01,45.01,44.9,44.91,1300.0,24.8202,24.8202,24.7595,24.7651,1300.0
2012-04-09 11:15:00,44.86,44.86,44.82,44.84,2700.0,24.7375,24.7375,24.7154,24.7265,2700.0
2012-04-09 11:20:00,44.84,44.84,44.78,44.78,400.0,24.7265,24.7265,24.6934,24.6934,400.0
2012-04-09 11:25:00,44.81,44.83,44.81,44.81,500.0,24.7099,24.7209,24.7099,24.7099,500.0
2012-04-09 11:30:00,44.82,44.83,44.81,44.81,600.0,24.7154,24.7209,24.7099,24.7099,600.0
2012-04-09 11:35:00,44.81,44.83,44.8,44.8,800.0,24.7099,24.7209,24.7044,24.7044,800.0
2012-04-09 11:40:00,44.79,44.81,44.79,44.79,500.0,24.6989,24.7099,24.6989,24.6989,500.0
2012-04-09 11:45:00,44.78,44.85,44.78,44.85,1300.0,24.6934,24.732,24.6934,24.732,1300.0
2012-04-09 11:50:00,44.82,44.84,44.82,44.83,1300.0,24.7154,24.7265,24.7154,24.7209,1300.0
2012-04-09 11:55:00,44.83,44.85,44.81,44.85,900.0,24.7209,24.732,24.7099,24.732,900.0
2012-04-09 12:00:00,44.92,44.93,44.92,44.93,400.0,24.7706,24.7761,24.7706,24.7761,400.0
2012-04-09 12:05:00,44.9,44.94,44.88,44.94,800.0,24.7595,24.7816,24.7485,24.7816,800.0
2012-04-09 12:10:00,44.91,44.92,44.91,44.92,500.0,24.7651,24.7706,24.7651,24.7706,500.0
2012-04-09 12:15:00,44.92,44.93,44.92,44.93,200.0,24.7706,24.7761,24.7706,24.7761,200.0
2012-04-09 12:20:00,44.9,44.94,44.9,44.94,300.0,24.7595,24.7816,24.7595,24.7816,300.0
2012-04-09 12:25:00,44.93,44.93,44.93,44.93,200.0,24.7761,24.7761,24.7761,24.7761,200.0
2012-04-09 12:30:00,44.93,44.97,44.93,44.97,1200.0,24.7761,24.7981,24.7761,24.7981,1200.0
2012-04-09 12:35:00,45.0,45.0,44.97,44.97,200.0,24.8147,24.8147,24.7981,24.7981,200.0
2012-04-09 12:40:00,44.99,44.99,44.99,44.99,100.0,24.8092,24.8092,24.8092,24.8092,100.0
2012-04-09 12:45:00,44.95,44.95,44.91,44.91,1700.0,24.7871,24.7871,24.7651,24.7651,1700.0
2012-04-09 12:50:00,44.91,44.91,44.87,44.87,900.0,24.7651,24.7651,24.743,24.743,900.0
2012-04-09 12:55:00,44.86,44.9,44.84,44.84,900.0,24.7375,24.7595,24.7265,24.7265,900.0
2012-04-09 13:00:00,44.84,44.87,44.84,44.87,300.0,24.7265,24.743,24.7265,24.743,300.0
2012-04-09 13:05:00,44.85,44.89,44.84,44.85,2100.0,24.732,24.754,24.7265,24.732,2100.0
2012-04-09 13:10:00,44.85,44.86,44.85,44.85,600.0,24.732,24.7375,24.732,24.732,600.0
2012-04-09 13:15:00,44.88,44.88,44.88,44.88,300.0,24.7485,24.7485,24.7485,24.7485,300.0
2012-04-09 13:20:00,44.85,44.85,44.85,44.85,1000.0,24.732,24.732,24.732,24.732,1000.0
2012-04-09 13:25:00,44.86,44.86,44.85,44.85,400.0,24.7375,24.7375,24.732,24.732,400.0
2012-04-09 13:30:00,44.85,44.85,44.85,44.85,0.0,24.732,24.732,24.732,24.732,0.0
2012-04-09 13:35:00,44.88,44.94,44.88,44.89,2200.0,24.7485,24.7816,24.7485,24.754,2200.0
2012-04-09 13:40:00,44.94,44.94,44.91,44.91,500.0,24.7816,24.7816,24.7651,24.7651,500.0
2012-04-09 13:45:00,44.97,44.98,44.97,44.98,400.0,24.7981,24.8037,24.7981,24.8037,400.0
2012-04-09 13:50:00,44.98,44.98,44.98,44.98,500.0,24.8037,24.8037,24.8037,24.8037,500.0
2012-04-09 13:55:00,45.0,45.0,45.0,45.0,100.0,24.8147,24.8147,24.8147,24.8147,100.0
2012-04-09 14:00:00,45.01,45.05,45.0,45.0,700.0,24.8202,24.8423,24.8147,24.8147,700.0
2012-04-09 14:05:00,44.99,45.03,44.98,44.99,800.0,24.8092,24.8312,24.8037,24.8092,800.0
2012-04-09 14:10:00,44.99,45.02,44.97,45.02,700.0,24.8092,24.8257,24.7981,24.8257,700.0
2012-04-09 14:15:00,45.02,45.06,45.02,45.06,300.0,24.8257,24.8478,24.8257,24.8478,300.0
2012-04-09 14:20:00,45.02,45.02,45.02,45.02,200.0,24.8257,24.8257,24.8257,24.8257,200.0
2012-04-09 14:25:00,45.06,45.06,45.06,45.06,100.0,24.8478,24.8478,24.8478,24.8478,100.0
2012-04-09 14:30:00,45.03,45.11,45.01,45.05,1700.0,24.8312,24.8753,24.8202,24.8423,1700.0
2012-04-09 14:35:00,45.06,45.16,45.06,45.15,1800.0,24.8478,24.9029,24.8478,24.8974,1800.0
2012-04-09 14:40:00,45.12,45.16,45.05,45.13,2600.0,24.8809,24.9029,24.8423,24.8864,2600.0
2012-04-09 14:45:00,45.16,45.2,45.15,45.2,1000.0,24.9029,24.925,24.8974,24.925,1000.0
2012-04-09 14:50:00,45.24,45.25,45.23,45.25,700.0,24.947,24.9525,24.9415,24.9525,700.0
2012-04-09 14:55:00,45.27,45.32,45.27,45.3,1100.0,24.9636,24.9911,24.9636,24.9801,1100.0
2012-04-09 15:00:00,45.29,45.34,45.26,45.28,1900.0,24.9746,25.0022,24.9581,24.9691,1900.0
2012-04-09 15:05:00,45.26,45.3,45.17,45.17,2100.0,24.9581,24.9801,24.9084,24.9084,2100.0
2012-04-09 15:10:00,45.17,45.22,45.17,45.21,700.0,24.9084,24.936,24.9084,24.9305,700.0
2012-04-09 15:15:00,45.17,45.19,45.16,45.18,900.0,24.9084,24.9195,24.9029,24.9139,900.0
2012-04-09 15:20:00,45.16,45.17,45.16,45.17,1100.0,24.9029,24.9084,24.9029,24.9084,1100.0
2012-04-09 15:25:00,45.15,45.15,45.05,45.06,4100.0,24.8974,24.8974,24.8423,24.8478,4100.0
2012-04-09 15:30:00,45.06,45.09,45.04,45.08,1700.0,24.8478,24.8643,24.8367,24.8588,1700.0
2012-04-09 15:35:00,45.03,45.06,45.01,45.03,1600.0,24.8312,24.8478,24.8202,24.8312,1600.0
2012-04-09 15:40:00,45.03,45.07,45.03,45.04,1700.0,24.8312,24.8533,24.8312,24.8367,1700.0
2012-04-09 15:45:00,45.04,45.04,44.99,45.02,3100.0,24.8367,24.8367,24.8092,24.8257,3100.0
2012-04-09 15:50:00,45.03,45.07,45.02,45.07,4600.0,24.8312,24.8533,24.8257,24.8533,4600.0
2012-04-09 15:55:00,45.06,45.08,45.04,45.05,5400.0,24.8478,24.8588,24.8367,24.8423,5400.0
2012-04-10 09:30:00,44.91,45.0,44.77,44.84,3600.0,24.7651,24.8147,24.6879,24.7265,3600.0
2012-04-10 09:35:00,44.77,44.79,44.7,44.71,1100.0,24.6879,24.6989,24.6493,24.6548,1100.0
2012-04-10 09:40:00,44.7,44.75,44.7,44.7,1100.0,24.6493,24.6768,24.6493,24.6493,1100.0
2012-04-10 09:45:00,44.7,44.7,44.5,44.5,1900.0,24.6493,24.6493,24.539,24.539,1900.0
2012-04-10 09:50:00,44.57,44.63,44.52,44.57,800.0,24.5776,24.6107,24.55,24.5776,800.0
2012-04-10 09:55:00,44.55,44.62,44.51,44.51,1500.0,24.5665,24.6051,24.5445,24.5445,1500.0
2012-04-10 10:00:00,44.5,44.57,44.49,44.5,2100.0,24.539,24.5776,24.5335,24.539,2100.0
2012-04-10 10:05:00,44.46,44.47,44.39,44.41,800.0,24.5169,24.5224,24.4783,24.4893,800.0
2012-04-10 10:10:00,44.46,44.46,44.4,44.41,600.0,24.5169,24.5169,24.4838,24.4893,600.0
2012-04-10 10:15:00,44.44,44.48,44.38,44.43,2300.0,24.5059,24.5279,24.4728,24.5004,2300.0
2012-04-10 10:20:00,44.43,44.54,44.43,44.54,3300.0,24.5004,24.561,24.5004,24.561,3300.0
2012-04-10 10:25:00,44.5,44.64,44.48,44.64,2800.0,24.539,24.6162,24.5279,24.6162,2800.0
2012-04-10 10:30:00,44.63,44.63,44.53,44.53,800.0,24.6107,24.6107,24.5555,24.5555,800.0
2012-04-10 10:35:00,44.53,44.53,44.52,44.52,300.0,24.5555,24.5555,24.55,24.55,300.0
2012-04-10 10:40:00,44.5,44.57,44.5,44.55,1900.0,24.539,24.5776,24.539,24.5665,1900.0
2012-04-10 10:45:00,44.52,44.57,44.48,44.49,400.0,24.55,24.5776,24.5279,24.5335,400.0
2012-04-10 10:50:00,44.47,44.47,44.33,44.33,600.0,24.5224,24.5224,24.4452,24.4452,600.0
2012-04-10 10:55:00,44.34,44.35,44.19,44.19,1600.0,24.4507,24.4563,24.368,24.368,1600.0
2012-04-10 11:00:00,44.26,44.3,44.24,44.3,2000.0,24.4066,24.4287,24.3956,24.4287,2000.0
2012-04-10 11:05:00,44.32,44.32,44.27,44.27,200.0,24.4397,24.4397,24.4121,24.4121,200.0
2012-04-10 11:10:00,44.16,44.16,44.08,44.12,1500.0,24.3515,24.3515,24.3074,24.3294,1500.0
2012-04-10 11:15:00,44.07,44.2,44.07,44.16,800.0,24.3018,24.3735,24.3018,24.3515,800.0
2012-04-10 11:20:00,44.07,44.15,44.06,44.15,1000.0,24.3018,24.346,24.2963,24.346,1000.0
2012-04-10 11:25:00,44.14,44.25,44.14,44.2,2300.0,24.3404,24.4011,24.3404,24.3735,2300.0
2012-04-10 11:30:00,44.2,44.22,44.2,44.2,900.0,24.3735,24.3846,24.3735,24.3735,900.0
2012-04-10 11:35:00,44.14,44.2,44.11,44.11,500.0,24.3404,24.3735,24.3239,24.3239,500.0
2012-04-10 11:40:00,44.14,44.14,44.08,44.11,2300.0,24.3404,24.3404,24.3074,24.3239,2300.0
2012-04-10 11:45:00,44.1,44.12,44.08,44.08,900.0,24.3184,24.3294,24.3074,24.3074,900.0
2012-04-10 11:50:00,44.06,44.1,43.95,43.99,1700.0,24.2963,24.3184,24.2357,24.2577,1700.0
2012-04-10 11:55:00,44.01,44.11,44.01,44.11,900.0,24.2688,24.3239,24.2688,24.3239,900.0
2012-04-10 12:00:00,44.11,44.2,44.11,44.2,2400.0,24.3239,24.3735,24.3239,24.3735,2400.0
2012-04-10 12:05:00,44.19,44.19,44.07,44.07,1100.0,24.368,24.368,24.3018,24.3018,1100.0
2012-04-10 12:10:00,44.06,44.09,44.03,44.09,2000.0,24.2963,24.3129,24.2798,24.3129,2000.0
2012-04-10 12:15:00,44.05,44.08,44.01,44.01,700.0,24.2908,24.3074,24.2688,24.2688,700.0
2012-04-10 12:20:00,44.0,44.11,44.0,44.11,3500.0,24.2632,24.3239,24.2632,24.3239,3500.0
2012-04-10 12:25:00,44.14,44.16,44.1,44.16,900.0,24.3404,24.3515,24.3184,24.3515,900.0
2012-04-10 12:30:00,44.1,44.14,44.1,44.11,800.0,24.3184,24.3404,24.3184,24.3239,800.0
2012-04-10 12:35:00,44.06,44.06,44.02,44.05,1300.0,24.2963,24.2963,24.2743,24.2908,1300.0
2012-04-10 12:40:00,44.0,44.0,44.0,44.0,300.0,24.2632,24.2632,24.2632,24.2632,300.0
2012-04-10 12:45:00,44.0,44.0,43.93,43.98,2500.0,24.2632,24.2632,24.2246,24.2522,2500.0
2012-04-10 12:50:00,43.91,43.96,43.87,43.87,2300.0,24.2136,24.2412,24.1916,24.1916,2300.0
2012-04-10 12:55:00,43.86,43.92,43.86,43.87,1100.0,24.186,24.2191,24.186,24.1916,1100.0
2012-04-10 13:00:00,44.02,44.03,43.95,44.03,3500.0,24.2743,24.2798,24.2357,24.2798,3500.0
2012-04-10 13:05:00,44.04,44.04,44.0,44.01,1300.0,24.2853,24.2853,24.2632,24.2688,1300.0
2012-04-10 13:10:00,44.02,44.04,43.94,43.99,1500.0,24.2743,24.2853,24.2302,24.2577,1500.0
2012-04-10 13:15:00,43.94,43.95,43.92,43.94,2700.0,24.2302,24.2357,24.2191,24.2302,2700.0
2012-04-10 13:20:00,43.92,43.94,43.92,43.94,400.0,24.2191,24.2302,24.2191,24.2302,400.0
2012-04-10 13:25:00,43.95,43.99,43.94,43.96,1900.0,24.2357,24.2577,24.2302,24.2412,1900.0
2012-04-10 13:30:00,43.94,43.94,43.92,43.92,2900.0,24.2302,24.2302,24.2191,24.2191,2900.0
2012-04-10 13:35:00,43.96,43.96,43.93,43.95,900.0,24.2412,24.2412,24.2246,24.2357,900.0
2012-04-10 13:40:00,43.92,43.94,43.92,43.94,1500.0,24.2191,24.2302,24.2191,24.2302,1500.0
2012-04-10 13:45:00,43.94,43.97,43.92,43.92,700.0,24.2302,24.2467,24.2191,24.2191,700.0
2012-04-10 13:50:00,43.94,43.94,43.92,43.93,800.0,24.2302,24.2302,24.2191,24.2246,800.0
2012-04-10 13:55:00,43.9,43.9,43.71,43.71,1900.0,24.2081,24.2081,24.1033,24.1033,1900.0
2012-04-10 14:00:00,43.74,43.76,43.66,43.66,3100.0,24.1199,24.1309,24.0758,24.0758,3100.0
2012-04-10 14:05:00,43.65,43.68,43.65,43.66,1100.0,24.0702,24.0868,24.0702,24.0758,1100.0
2012-04-10 14:10:00,43.66,43.66,43.64,43.64,900.0,24.0758,24.0758,24.0647,24.0647,900.0
2012-04-10 14:15:00,43.64,43.64,43.61,43.61,900.0,24.0647,24.0647,24.0482,24.0482,900.0
2012-04-10 14:20:00,43.57,43.58,43.5,43.57,1900.0,24.0261,24.0316,23.9875,24.0261,1900.0
2012-04-10 14:25:00,43.57,43.71,43.57,43.71,1900.0,24.0261,24.1033,24.0261,24.1033,1900.0
2012-04-10 14:30:00,43.66,43.66,43.51,43.51,600.0,24.0758,24.0758,23.993,23.993,600.0
2012-04-10 14:35:00,43.59,43.65,43.55,43.65,2500.0,24.0372,24.0702,24.0151,24.0702,2500.0
2012-04-10 14:40:00,43.62,43.67,43.61,43.67,500.0,24.0537,24.0813,24.0482,24.0813,500.0
2012-04-10 14:45:00,43.63,43.65,43.61,43.61,800.0,24.0592,24.0702,24.0482,24.0482,800.0
2012-04-10 14:50:00,43.64,43.64,43.6,43.6,400.0,24.0647,24.0647,24.0427,24.0427,400.0
2012-04-10 14:55:00,43.64,43.66,43.6,43.6,800.0,24.0647,24.0758,24.0427,24.0427,800.0
2012-04-10 15:00:00,43.6,43.64,43.6,43.64,2300.0,24.0427,24.0647,24.0427,24.0647,2300.0
2012-04-10 15:05:00,43.63,43.7,43.62,43.67,4200.0,24.0592,24.0978,24.0537,24.0813,4200.0
2012-04-10 15:10:00,43.64,43.72,43.64,43.71,2500.0,24.0647,24.1088,24.0647,24.1033,2500.0
2012-04-10 15:15:00,43.7,43.73,43.65,43.73,2700.0,24.0978,24.1144,24.0702,24.1144,2700.0
2012-04-10 15:20:00,43.75,43.8,43.71,43.74,3700.0,24.1254,24.153,24.1033,24.1199,3700.0
2012-04-10 15:25:00,43.73,43.75,43.68,43.68,21200.0,24.1144,24.1254,24.0868,24.0868,21200.0
2012-04-10 15:30:00,43.68,43.79,43.68,43.73,1800.0,24.0868,24.1474,24.0868,24.1144,1800.0
2012-04-10 15:35:00,43.73,43.85,43.73,43.84,3200.0,24.1144,24.1805,24.1144,24.175,3200.0
2012-04-10 15:40:00,43.8,43.81,43.76,43.76,3300.0,24.153,24.1585,24.1309,24.1309,3300.0
2012-04-10 15:45:00,43.79,43.91,43.79,43.9,13700.0,24.1474,24.2136,24.1474,24.2081,13700.0
2012-04-10 15:50:00,43.88,44.06,43.88,44.0,12400.0,24.1971,24.2963,24.1971,24.2632,12400.0
2012-04-10 15:55:00,44.0,44.0,43.97,44.0,22400.0,24.2632,24.2632,24.2467,24.2632,22400.0
2012-04-11 09:30:00,44.26,44.38,44.15,44.3,3400.0,24.4066,24.4728,24.346,24.4287,3400.0
2012-04-11 09:35:00,44.25,44.26,44.24,44.24,600.0,24.4011,24.4066,24.3956,24.3956,600.0
2012-04-11 09:40:00,44.22,44.22,44.06,44.06,700.0,24.3846,24.3846,24.2963,24.2963,700.0
2012-04-11 09:45:00,44.06,44.11,43.99,44.11,2700.0,24.2963,24.3239,24.2577,24.3239,2700.0
2012-04-11 09:50:00,44.11,44.11,44.03,44.03,2100.0,24.3239,24.3239,24.2798,24.2798,2100.0
2012-04-11 09:55:00,44.02,44.04,43.97,43.97,2600.0,24.2743,24.2853,24.2467,24.2467,2600.0
2012-04-11 10:00:00,44.0,44.09,44.0,44.0,2700.0,24.2632,24.3129,24.2632,24.2632,2700.0
2012-04-11 10:05:00,44.0,44.06,44.0,44.02,500.0,24.2632,24.2963,24.2632,24.2743,500.0
2012-04-11 10:10:00,43.98,44.02,43.98,44.0,1500.0,24.2522,24.2743,24.2522,24.2632,1500.0
2012-04-11 10:15:00,44.05,44.09,44.02,44.02,900.0,24.2908,24.3129,24.2743,24.2743,900.0
2012-04-11 10:20:00,44.01,44.06,43.99,44.01,2900.0,24.2688,24.2963,24.2577,24.2688,2900.0
2012-04-11 10:25:00,44.1,44.11,44.1,44.1,3000.0,24.3184,24.3239,24.3184,24.3184,3000.0
2012-04-11 10:30:00,44.15,44.19,44.13,44.15,1200.0,24.346,24.368,24.3349,24.346,1200.0
2012-04-11 10:35:00,44.22,44.28,44.22,44.28,1100.0,24.3846,24.4176,24.3846,24.4176,1100.0
2012-04-11 10:40:00,44.33,44.43,44.33,44.43,1800.0,24.4452,24.5004,24.4452,24.5004,1800.0
2012-04-11 10:45:00,44.45,44.52,44.45,44.52,600.0,24.5114,24.55,24.5114,24.55,600.0
2012-04-11 10:50:00,44.51,44.54,44.51,44.53,700.0,24.5445,24.561,24.5445,24.5555,700.0
2012-04-11 10:55:00,44.53,44.53,44.53,44.53,0.0,24.5555,24.5555,24.5555,24.5555,0.0
2012-04-11 11:00:00,44.53,44.58,44.44,44.54,16600.0,24.5555,24.5831,24.5059,24.561,16600.0
2012-04-11 11:05:00,44.54,44.54,44.38,44.38,5700.0,24.561,24.561,24.4728,24.4728,5700.0
2012-04-11 11:10:00,44.34,44.45,44.34,44.45,2500.0,24.4507,24.5114,24.4507,24.5114,2500.0
2012-04-11 11:15:00,44.45,44.45,44.44,44.44,400.0,24.5114,24.5114,24.5059,24.5059,400.0
2012-04-11 11:20:00,44.4,44.4,44.4,44.4,300.0,24.4838,24.4838,24.4838,24.4838,300.0
2012-04-11 11:25:00,44.37,44.39,44.37,44.39,200.0,24.4673,24.4783,24.4673,24.4783,200.0
2012-04-11 11:30:00,44.38,44.38,44.34,44.34,1400.0,24.4728,24.4728,24.4507,24.4507,1400.0
2012-04-11 11:35:00,44.33,44.42,44.33,44.42,700.0,24.4452,24.4949,24.4452,24.4949,700.0
2012-04-11 11:40:00,44.37,44.37,44.35,44.37,300.0,24.4673,24.4673,24.4563,24.4673,300.0
2012-04-11 11:45:00,44.34,44.37,44.28,44.28,1100.0,24.4507,24.4673,24.4176,24.4176,1100.0
2012-04-11 11:50:00,44.33,44.35,44.33,44.35,200.0,24.4452,24.4563,24.4452,24.4563,200.0
2012-04-11 11:55:00,44.28,44.33,44.28,44.33,200.0,24.4176,24.4452,24.4176,24.4452,200.0
2012-04-11 12:00:00,44.33,44.33,44.33,44.33,0.0,24.4452,24.4452,24.4452,24.4452,0.0
2012-04-11 12:05:00,44.33,44.33,44.33,44.33,100.0,24.4452,24.4452,24.4452,24.4452,100.0
2012-04-11 12:10:00,44.31,44.31,44.31,44.31,100.0,24.4342,24.4342,24.4342,24.4342,100.0
2012-04-11 12:15:00,44.33,44.35,44.33,44.35,400.0,24.4452,24.4563,24.4452,24.4563,400.0
2012-04-11 12:20:00,44.37,44.38,44.37,44.38,300.0,24.4673,24.4728,24.4673,24.4728,300.0
2012-04-11 12:25:00,44.36,44.36,44.35,44.35,200.0,24.4618,24.4618,24.4563,24.4563,200.0
2012-04-11 12:30:00,44.33,44.35,44.33,44.35,200.0,24.4452,24.4563,24.4452,24.4563,200.0
2012-04-11 12:35:00,44.35,44.35,44.35,44.35,0.0,24.4563,24.4563,24.4563,24.4563,0.0
2012-04-11 12:40:00,44.33,44.35,44.33,44.35,200.0,24.4452,24.4563,24.4452,24.4563,200.0
2012-04-11 12:45:00,44.38,44.38,44.38,44.38,100.0,24.4728,24.4728,24.4728,24.4728,100.0
2012-04-11 12:50:00,44.36,44.37,44.34,44.37,700.0,24.4618,24.4673,24.4507,24.4673,700.0
2012-04-11 12:55:00,44.38,44.38,44.38,44.38,300.0,24.4728,24.4728,24.4728,24.4728,300.0
2012-04-11 13:00:00,44.37,44.42,44.36,44.42,600.0,24.4673,24.4949,24.4618,24.4949,600.0
2012-04-11 13:05:00,44.42,44.42,44.42,44.42,0.0,24.4949,24.4949,24.4949,24.4949,0.0
2012-04-11 13:10:00,44.49,44.49,44.41,44.41,700.0,24.5335,24.5335,24.4893,24.4893,700.0
2012-04-11 13:15:00,44.44,44.44,44.44,44.44,100.0,24.5059,24.5059,24.5059,24.5059,100.0
2012-04-11 13:20:00,44.47,44.47,44.4,44.4,200.0,24.5224,24.5224,24.4838,24.4838,200.0
2012-04-11 13:25:00,44.4,44.4,44.4,44.4,0.0,24.4838,24.4838,24.4838,24.4838,0.0
2012-04-11 13:30:00,44.45,44.48,44.43,44.46,400.0,24.5114,24.5279,24.5004,24.5169,400.0
2012-04-11 13:35:00,44.48,44.49,44.48,44.48,300.0,24.5279,24.5335,24.5279,24.5279,300.0
2012-04-11 13:40:00,44.52,44.52,44.52,44.52,100.0,24.55,24.55,24.55,24.55,100.0
2012-04-11 13:45:00,44.53,44.55,44.53,44.54,500.0,24.5555,24.5665,24.5555,24.561,500.0
2012-04-11 13:50:00,44.55,44.58,44.55,44.55,600.0,24.5665,24.5831,24.5665,24.5665,600.0
2012-04-11 13:55:00,44.55,44.55,44.55,44.55,0.0,24.5665,24.5665,24.5665,24.5665,0.0
2012-04-11 14:00:00,44.52,44.52,44.48,44.48,400.0,24.55,24.55,24.5279,24.5279,400.0
2012-04-11 14:05:00,44.5,44.5,44.35,44.36,2000.0,24.539,24.539,24.4563,24.4618,2000.0
2012-04-11 14:10:00,44.36,44.36,44.36,44.36,0.0,24.4618,24.4618,24.4618,24.4618,0.0
2012-04-11 14:15:00,44.38,44.38,44.38,44.38,100.0,24.4728,24.4728,24.4728,24.4728,100.0
2012-04-11 14:20:00,44.4,44.43,44.4,44.42,300.0,24.4838,24.5004,24.4838,24.4949,300.0
2012-04-11 14:25:00,44.43,44.43,44.37,44.37,600.0,24.5004,24.5004,24.4673,24.4673,600.0
2012-04-11 14:30:00,44.37,44.37,44.33,44.33,700.0,24.4673,24.4673,24.4452,24.4452,700.0
2012-04-11 14:35:00,44.22,44.26,44.22,44.26,500.0,24.3846,24.4066,24.3846,24.4066,500.0
2012-04-11 14:40:00,44.26,44.26,44.26,44.26,0.0,24.4066,24.4066,24.4066,24.4066,0.0
2012-04-11 14:45:00,44.24,44.24,44.24,44.24,100.0,24.3956,24.3956,24.3956,24.3956,100.0
2012-04-11 14:50:00,44.23,44.24,44.15,44.17,1700.0,24.3901,24.3956,24.346,24.357,1700.0
2012-04-11 14:55:00,44.17,44.17,44.17,44.17,0.0,24.357,24.357,24.357,24.357,0.0
2012-04-11 15:00:00,44.18,44.24,44.18,44.22,600.0,24.3625,24.3956,24.3625,24.3846,600.0
2012-04-11 15:05:00,44.25,44.25,44.25,44.25,100.0,24.4011,24.4011,24.4011,24.4011,100.0
2012-04-11 15:10:00,44.25,44.28,44.2,44.2,700.0,24.4011,24.4176,24.3735,24.3735,700.0
2012-04-11 15:15:00,44.2,44.2,44.15,44.19,600.0,24.3735,24.3735,24.346,24.368,600.0
2012-04-11 15:20:00,44.18,44.18,44.18,44.18,300.0,24.3625,24.3625,24.3625,24.3625,300.0
2012-04-11 15:25:00,44.17,44.17,44.17,44.17,100.0,24.357,24.357,24.357,24.357,100.0
2012-04-11 15:30:00,44.2,44.34,44.2,44.34,1400.0,24.3735,24.4507,24.3735,24.4507,1400.0
2012-04-11 15:35:00,44.31,44.42,44.31,44.38,3700.0,24.4342,24.4949,24.4342,24.4728,3700.0
2012-04-11 15:40:00,44.4,44.43,44.39,44.43,2100.0,24.4838,24.5004,24.4783,24.5004,2100.0
2012-04-11 15:45:00,44.43,44.57,44.43,44.57,7000.0,24.5004,24.5776,24.5004,24.5776,7000.0
2012-04-11 15:50:00,44.57,44.66,44.57,44.57,7200.0,24.5776,24.6272,24.5776,24.5776,7200.0
2012-04-11 15:55:00,44.57,44.68,44.57,44.67,12900.0,24.5776,24.6382,24.5776,24.6327,12900.0
2012-04-12 09:30:00,45.1,45.1,44.84,44.98,7100.0,24.8698,24.8698,24.7265,24.8037,7100.0
2012-04-12 09:35:00,44.98,45.07,44.98,45.04,3100.0,24.8037,24.8533,24.8037,24.8367,3100.0
2012-04-12 09:40:00,45.05,45.14,45.05,45.13,3900.0,24.8423,24.8919,24.8423,24.8864,3900.0
2012-04-12 09:45:00,45.01,45.22,45.01,45.17,3600.0,24.8202,24.936,24.8202,24.9084,3600.0
2012-04-12 09:50:00,45.18,45.22,45.18,45.22,1200.0,24.9139,24.936,24.9139,24.936,1200.0
2012-04-12 09:55:00,45.23,45.44,45.23,45.29,9400.0,24.9415,25.0573,24.9415,24.9746,9400.0
2012-04-12 10:00:00,45.27,45.35,45.25,45.31,4300.0,24.9636,25.0077,24.9525,24.9856,4300.0
2012-04-12 10:05:00,45.35,45.35,45.27,45.33,2700.0,25.0077,25.0077,24.9636,24.9967,2700.0
2012-04-12 10:10:00,45.33,45.44,45.31,45.36,2800.0,24.9967,25.0573,24.9856,25.0132,2800.0
2012-04-12 10:15:00,45.38,45.38,45.34,45.37,700.0,25.0242,25.0242,25.0022,25.0187,700.0
2012-04-12 10:20:00,45.37,45.38,45.35,45.35,900.0,25.0187,25.0242,25.0077,25.0077,900.0
2012-04-12 10:25:00,45.37,45.42,45.37,45.41,1800.0,25.0187,25.0463,25.0187,25.0408,1800.0
2012-04-12 10:30:00,45.42,45.5,45.41,45.5,1700.0,25.0463,25.0904,25.0408,25.0904,1700.0
2012-04-12 10:35:00,45.5,45.5,45.5,45.5,500.0,25.0904,25.0904,25.0904,25.0904,500.0
2012-04-12 10:40:00,45.53,45.69,45.52,45.52,4700.0,25.1069,25.1952,25.1014,25.1014,4700.0
2012-04-12 10:45:00,45.52,45.52,45.43,45.43,2400.0,25.1014,25.1014,25.0518,25.0518,2400.0
2012-04-12 10:50:00,45.44,45.46,45.43,45.45,700.0,25.0573,25.0683,25.0518,25.0628,700.0
2012-04-12 10:55:00,45.46,45.54,45.45,45.49,2400.0,25.0683,25.1125,25.0628,25.0849,2400.0
2012-04-12 11:00:00,45.5,45.5,45.49,45.5,900.0,25.0904,25.0904,25.0849,25.0904,900.0
2012-04-12 11:05:00,45.51,45.51,45.47,45.5,800.0,25.0959,25.0959,25.0739,25.0904,800.0
2012-04-12 11:10:00,45.5,45.5,45.5,45.5,100.0,25.0904,25.0904,25.0904,25.0904,100.0
2012-04-12 11:15:00,45.48,45.52,45.48,45.5,3100.0,25.0794,25.1014,25.0794,25.0904,3100.0
2012-04-12 11:20:00,45.5,45.5,45.47,45.5,1000.0,25.0904,25.0904,25.0739,25.0904,1000.0
2012-04-12 11:25:00,45.51,45.51,45.47,45.47,700.0,25.0959,25.0959,25.0739,25.0739,700.0
2012-04-12 11:30:00,45.48,45.48,45.46,45.47,600.0,25.0794,25.0794,25.0683,25.0739,600.0
2012-04-12 11:35:00,45.47,45.47,45.47,45.47,0.0,25.0739,25.0739,25.0739,25.0739,0.0
2012-04-12 11:40:00,45.48,45.48,45.45,45.45,700.0,25.0794,25.0794,25.0628,25.0628,700.0
2012-04-12 11:45:00,45.47,45.5,45.47,45.5,300.0,25.0739,25.0904,25.0739,25.0904,300.0
2012-04-12 11:50:00,45.49,45.54,45.49,45.5,1600.0,25.0849,25.1125,25.0849,25.0904,1600.0
2012-04-12 11:55:00,45.5,45.5,45.5,45.5,300.0,25.0904,25.0904,25.0904,25.0904,300.0
2012-04-12 12:00:00,45.5,45.53,45.5,45.53,700.0,25.0904,25.1069,25.0904,25.1069,700.0
2012-04-12 12:05:00,45.48,45.49,45.47,45.47,400.0,25.0794,25.0849,25.0739,25.0739,400.0
2012-04-12 12:10:00,45.5,45.5,45.46,45.47,500.0,25.0904,25.0904,25.0683,25.0739,500.0
2012-04-12 12:15:00,45.49,45.57,45.45,45.57,4000.0,25.0849,25.129,25.0628,25.129,4000.0
2012-04-12 12:20:00,45.59,45.64,45.59,45.6,1100.0,25.14,25.1676,25.14,25.1455,1100.0
2012-04-12 12:25:00,45.69,45.75,45.64,45.66,4000.0,25.1952,25.2283,25.1676,25.1786,4000.0
2012-04-12 12:30:00,45.66,45.85,45.65,45.75,8800.0,25.1786,25.2834,25.1731,25.2283,8800.0
2012-04-12 12:35:00,45.7,45.7,45.7,45.7,100.0,25.2007,25.2007,25.2007,25.2007,100.0
2012-04-12 12:40:00,45.73,45.79,45.66,45.79,6300.0,25.2172,25.2503,25.1786,25.2503,6300.0
2012-04-12 12:45:00,45.72,45.75,45.71,45.75,500.0,25.2117,25.2283,25.2062,25.2283,500.0
2012-04-12 12:50:00,45.75,45.78,45.73,45.73,800.0,25.2283,25.2448,25.2172,25.2172,800.0
2012-04-12 12:55:00,45.75,45.76,45.72,45.74,1300.0,25.2283,25.2338,25.2117,25.2227,1300.0
2012-04-12 13:00:00,45.69,45.74,45.69,45.74,200.0,25.1952,25.2227,25.1952,25.2227,200.0
2012-04-12 13:05:00,45.77,45.78,45.77,45.78,200.0,25.2393,25.2448,25.2393,25.2448,200.0
2012-04-12 13:10:00,45.78,45.82,45.78,45.82,400.0,25.2448,25.2669,25.2448,25.2669,400.0
2012-04-12 13:15:00,45.8,45.8,45.76,45.76,1100.0,25.2558,25.2558,25.2338,25.2338,1100.0
2012-04-12 13:20:00,45.73,45.73,45.69,45.69,800.0,25.2172,25.2172,25.1952,25.1952,800.0
2012-04-12 13:25:00,45.69,45.69,45.69,45.69,100.0,25.1952,25.1952,25.1952,25.1952,100.0
2012-04-12 13:30:00,45.69,45.72,45.66,45.66,1200.0,25.1952,25.2117,25.1786,25.1786,1200.0
2012-04-12 13:35:00,45.67,45.67,45.67,45.67,100.0,25.1841,25.1841,25.1841,25.1841,100.0
2012-04-12 13:40:00,45.64,45.69,45.64,45.69,400.0,25.1676,25.1952,25.1676,25.1952,400.0
2012-04-12 13:45:00,45.69,45.69,45.66,45.66,900.0,25.1952,25.1952,25.1786,25.1786,900.0
2012-04-12 13:50:00,45.65,45.69,45.65,45.69,200.0,25.1731,25.1952,25.1731,25.1952,200.0
2012-04-12 13:55:00,45.63,45.63,45.5,45.5,2500.0,25.1621,25.1621,25.0904,25.0904,2500.0
2012-04-12 14:00:00,45.53,45.54,45.53,45.54,200.0,25.1069,25.1125,25.1069,25.1125,200.0
2012-04-12 14:05:00,45.53,45.54,45.53,45.54,400.0,25.1069,25.1125,25.1069,25.1125,400.0
2012-04-12 14:10:00,45.56,45.56,45.51,45.51,500.0,25.1235,25.1235,25.0959,25.0959,500.0
2012-04-12 14:15:00,45.52,45.52,45.48,45.5,1300.0,25.1014,25.1014,25.0794,25.0904,1300.0
2012-04-12 14:20:00,45.5,45.55,45.5,45.55,700.0,25.0904,25.118,25.0904,25.118,700.0
2012-04-12 14:25:00,45.55,45.55,45.55,45.55,100.0,25.118,25.118,25.118,25.118,100.0
2012-04-12 14:30:00,45.53,45.53,45.51,45.51,500.0,25.1069,25.1069,25.0959,25.0959,500.0
2012-04-12 14:35:00,45.51,45.51,45.51,45.51,0.0,25.0959,25.0959,25.0959,25.0959,0.0
2012-04-12 14:40:00,45.46,45.5,45.46,45.47,400.0,25.0683,25.0904,25.0683,25.0739,400.0
2012-04-12 14:45:00,45.45,45.46,45.45,45.46,3000.0,25.0628,25.0683,25.0628,25.0683,3000.0
2012-04-12 14:50:00,45.46,45.46,45.46,45.46,300.0,25.0683,25.0683,25.0683,25.0683,300.0
2012-04-12 14:55:00,45.51,45.51,45.5,45.5,400.0,25.0959,25.0959,25.0904,25.0904,400.0
2012-04-12 15:00:00,45.5,45.54,45.5,45.5,300.0,25.0904,25.1125,25.0904,25.0904,300.0
2012-04-12 15:05:00,45.52,45.52,45.51,45.51,200.0,25.1014,25.1014,25.0959,25.0959,200.0
2012-04-12 15:10:00,45.54,45.54,45.52,45.52,600.0,25.1125,25.1125,25.1014,25.1014,600.0
2012-04-12 15:15:00,45.52,45.52,45.52,45.52,0.0,25.1014,25.1014,25.1014,25.1014,0.0
2012-04-12 15:20:00,45.58,45.58,45.58,45.58,300.0,25.1345,25.1345,25.1345,25.1345,300.0
2012-04-12 15:25:00,45.57,45.58,45.54,45.56,1300.0,25.129,25.1345,25.1125,25.1235,1300.0
2012-04-12 15:30:00,45.54,45.54,45.54,45.54,100.0,25.1125,25.1125,25.1125,25.1125,100.0
2012-04-12 15:35:00,45.55,45.58,45.55,45.55,1200.0,25.118,25.1345,25.118,25.118,1200.0
2012-04-12 15:40:00,45.52,45.58,45.49,45.49,2600.0,25.1014,25.1345,25.0849,25.0849,2600.0
2012-04-12 15:45:00,45.47,45.47,45.34,45.34,4100.0,25.0739,25.0739,25.0022,25.0022,4100.0
2012-04-12 15:50:00,45.33,45.42,45.27,45.29,7400.0,24.9967,25.0463,24.9636,24.9746,7400.0
2012-04-12 15:55:00,45.27,45.3,45.2,45.22,8200.0,24.9636,24.9801,24.925,24.936,8200.0
2012-04-13 09:30:00,45.18,45.18,44.89,44.89,1400.0,24.9139,24.9139,24.754,24.754,1400.0
2012-04-13 09:35:00,45.1,45.1,45.1,45.1,1100.0,24.8698,24.8698,24.8698,24.8698,1100.0
2012-04-13 09:40:00,45.1,45.1,44.94,44.94,1000.0,24.8698,24.8698,24.7816,24.7816,1000.0
2012-04-13 09:45:00,45.0,45.11,44.99,45.11,1300.0,24.8147,24.8753,24.8092,24.8753,1300.0
2012-04-13 09:50:00,45.06,45.06,45.05,45.05,200.0,24.8478,24.8478,24.8423,24.8423,200.0
2012-04-13 09:55:00,45.02,45.02,44.97,44.97,300.0,24.8257,24.8257,24.7981,24.7981,300.0
2012-04-13 10:00:00,44.91,44.91,44.91,44.91,200.0,24.7651,24.7651,24.7651,24.7651,200.0
2012-04-13 10:05:00,44.98,44.98,44.98,44.98,100.0,24.8037,24.8037,24.8037,24.8037,100.0
2012-04-13 10:10:00,45.0,45.0,44.99,44.99,400.0,24.8147,24.8147,24.8092,24.8092,400.0
2012-04-13 10:15:00,44.94,44.94,44.86,44.86,700.0,24.7816,24.7816,24.7375,24.7375,700.0
2012-04-13 10:20:00,44.86,44.86,44.86,44.86,0.0,24.7375,24.7375,24.7375,24.7375,0.0
2012-04-13 10:25:00,44.86,44.86,44.86,44.86,0.0,24.7375,24.7375,24.7375,24.7375,0.0
2012-04-13 10:30:00,44.85,44.89,44.84,44.84,1600.0,24.732,24.754,24.7265,24.7265,1600.0
2012-04-13 10:35:00,44.84,44.86,44.8,44.83,1500.0,24.7265,24.7375,24.7044,24.7209,1500.0
2012-04-13 10:40:00,44.88,44.9,44.88,44.9,200.0,24.7485,24.7595,24.7485,24.7595,200.0
2012-04-13 10:45:00,44.88,44.89,44.79,44.79,1000.0,24.7485,24.754,24.6989,24.6989,1000.0
2012-04-13 10:50:00,44.79,44.79,44.79,44.79,0.0,24.6989,24.6989,24.6989,24.6989,0.0
2012-04-13 10:55:00,44.79,44.79,44.79,44.79,0.0,24.6989,24.6989,24.6989,24.6989,0.0
2012-04-13 11:00:00,44.77,44.81,44.77,44.81,300.0,24.6879,24.7099,24.6879,24.7099,300.0
2012-04-13 11:05:00,44.82,44.83,44.8,44.8,1800.0,24.7154,24.7209,24.7044,24.7044,1800.0
2012-04-13 11:10:00,44.79,44.8,44.77,44.78,500.0,24.6989,24.7044,24.6879,24.6934,500.0
2012-04-13 11:15:00,44.81,44.82,44.79,44.8,900.0,24.7099,24.7154,24.6989,24.7044,900.0
2012-04-13 11:20:00,44.78,44.79,44.78,44.79,200.0,24.6934,24.6989,24.6934,24.6989,200.0
2012-04-13 11:25:00,44.75,44.82,44.75,44.79,500.0,24.6768,24.7154,24.6768,24.6989,500.0
2012-04-13 11:30:00,44.8,44.89,44.8,44.87,1200.0,24.7044,24.754,24.7044,24.743,1200.0
2012-04-13 11:35:00,44.85,44.85,44.85,44.85,100.0,24.732,24.732,24.732,24.732,100.0
2012-04-13 11:40:00,44.85,44.85,44.85,44.85,0.0,24.732,24.732,24.732,24.732,0.0
2012-04-13 11:45:00,44.91,44.99,44.91,44.92,1700.0,24.7651,24.8092,24.7651,24.7706,1700.0
2012-04-13 11:50:00,44.92,44.92,44.92,44.92,0.0,24.7706,24.7706,24.7706,24.7706,0.0
2012-04-13 11:55:00,44.92,44.92,44.92,44.92,100.0,24.7706,24.7706,24.7706,24.7706,100.0
2012-04-13 12:00:00,44.89,44.89,44.89,44.89,100.0,24.754,24.754,24.754,24.754,100.0
2012-04-13 12:05:00,44.94,44.95,44.88,44.9,2100.0,24.7816,24.7871,24.7485,24.7595,2100.0
2012-04-13 12:10:00,44.91,44.91,44.91,44.91,100.0,24.7651,24.7651,24.7651,24.7651,100.0
2012-04-13 12:15:00,44.89,44.89,44.89,44.89,500.0,24.754,24.754,24.754,24.754,500.0
2012-04-13 12:20:00,44.89,44.89,44.82,44.82,800.0,24.754,24.754,24.7154,24.7154,800.0
2012-04-13 12:25:00,44.82,44.82,44.82,44.82,0.0,24.7154,24.7154,24.7154,24.7154,0.0
2012-04-13 12:30:00,44.84,44.84,44.84,44.84,100.0,24.7265,24.7265,24.7265,24.7265,100.0
2012-04-13 12:35:00,44.87,44.87,44.87,44.87,200.0,24.743,24.743,24.743,24.743,200.0
2012-04-13 12:40:00,44.87,44.87,44.82,44.82,900.0,24.743,24.743,24.7154,24.7154,900.0
2012-04-13 12:45:00,44.84,44.88,44.84,44.88,1300.0,24.7265,24.7485,24.7265,24.7485,1300.0
2012-04-13 12:50:00,44.86,44.86,44.84,44.84,1000.0,24.7375,24.7375,24.7265,24.7265,1000.0
2012-04-13 12:55:00,44.87,44.93,44.87,44.93,1700.0,24.743,24.7761,24.743,24.7761,1700.0
2012-04-13 13:00:00,44.95,44.95,44.95,44.95,100.0,24.7871,24.7871,24.7871,24.7871,100.0
2012-04-13 13:05:00,44.95,44.95,44.95,44.95,0.0,24.7871,24.7871,24.7871,24.7871,0.0
2012-04-13 13:10:00,44.95,44.95,44.95,44.95,0.0,24.7871,24.7871,24.7871,24.7871,0.0
2012-04-13 13:15:00,44.95,45.01,44.95,44.96,800.0,24.7871,24.8202,24.7871,24.7926,800.0
2012-04-13 13:20:00,44.96,44.96,44.96,44.96,100.0,24.7926,24.7926,24.7926,24.7926,100.0
2012-04-13 13:25:00,44.96,44.96,44.96,44.96,0.0,24.7926,24.7926,24.7926,24.7926,0.0
2012-04-13 13:30:00,44.96,44.96,44.96,44.96,0.0,24.7926,24.7926,24.7926,24.7926,0.0
2012-04-13 13:35:00,45.05,45.1,45.05,45.1,400.0,24.8423,24.8698,24.8423,24.8698,400.0
2012-04-13 13:40:00,45.15,45.15,45.15,45.15,100.0,24.8974,24.8974,24.8974,24.8974,100.0
2012-04-13 13:45:00,45.11,45.11,45.1,45.1,400.0,24.8753,24.8753,24.8698,24.8698,400.0
2012-04-13 13:50:00,45.1,45.1,45.1,45.1,0.0,24.8698,24.8698,24.8698,24.8698,0.0
2012-04-13 13:55:00,45.1,45.1,45.08,45.09,1000.0,24.8698,24.8698,24.8588,24.8643,1000.0
2012-04-13 14:00:00,45.09,45.09,45.01,45.01,1300.0,24.8643,24.8643,24.8202,24.8202,1300.0
2012-04-13 14:05:00,45.01,45.01,44.98,44.98,700.0,24.8202,24.8202,24.8037,24.8037,700.0
2012-04-13 14:10:00,44.98,44.98,44.98,44.98,0.0,24.8037,24.8037,24.8037,24.8037,0.0
2012-04-13 14:15:00,44.94,44.94,44.93,44.93,600.0,24.7816,24.7816,24.7761,24.7761,600.0
2012-04-13 14:20:00,44.95,44.98,44.95,44.98,900.0,24.7871,24.8037,24.7871,24.8037,900.0
2012-04-13 14:25:00,45.12,45.12,44.96,44.96,1500.0,24.8809,24.8809,24.7926,24.7926,1500.0
2012-04-13 14:30:00,44.96,44.96,44.96,44.96,0.0,24.7926,24.7926,24.7926,24.7926,0.0
2012-04-13 14:35:00,44.96,45.0,44.96,44.99,900.0,24.7926,24.8147,24.7926,24.8092,900.0
2012-04-13 14:40:00,44.99,45.02,44.99,44.99,400.0,24.8092,24.8257,24.8092,24.8092,400.0
2012-04-13 14:45:00,44.97,44.97,44.97,44.97,100.0,24.7981,24.7981,24.7981,24.7981,100.0
2012-04-13 14:50:00,44.94,44.98,44.91,44.97,4200.0,24.7816,24.8037,24.7651,24.7981,4200.0
2012-04-13 14:55:00,44.98,44.99,44.95,44.98,3200.0,24.8037,24.8092,24.7871,24.8037,3200.0
2012-04-13 15:00:00,44.98,44.98,44.98,44.98,0.0,24.8037,24.8037,24.8037,24.8037,0.0
2012-04-13 15:05:00,44.97,44.97,44.96,44.97,800.0,24.7981,24.7981,24.7926,24.7981,800.0
2012-04-13 15:10:00,44.98,45.01,44.98,45.01,300.0,24.8037,24.8202,24.8037,24.8202,300.0
2012-04-13 15:15:00,45.01,45.02,45.01,45.02,400.0,24.8202,24.8257,24.8202,24.8257,400.0
2012-04-13 15:20:00,45.07,45.09,45.07,45.08,1400.0,24.8533,24.8643,24.8533,24.8588,1400.0
2012-04-13 15:25:00,45.09,45.1,45.09,45.1,1000.0,24.8643,24.8698,24.8643,24.8698,1000.0
2012-04-13 15:30:00,45.09,45.16,45.09,45.11,1900.0,24.8643,24.9029,24.8643,24.8753,1900.0
2012-04-13 15:35:00,45.05,45.1,45.05,45.06,3200.0,24.8423,24.8698,24.8423,24.8478,3200.0
2012-04-13 15:40:00,45.07,45.08,44.99,44.99,3800.0,24.8533,24.8588,24.8092,24.8092,3800.0
2012-04-13 15:45:00,45.03,45.04,44.99,45.0,3100.0,24.8312,24.8367,24.8092,24.8147,3100.0
2012-04-13 15:50:00,44.98,45.01,44.96,44.96,1700.0,24.8037,24.8202,24.7926,24.7926,1700.0
2012-04-13 15:55:00,44.96,45.03,44.96,45.02,5500.0,24.7926,24.8312,24.7926,24.8257,5500.0
2012-04-16 09:30:00,45.35,45.35,45.35,45.35,3700.0,25.0077,25.0077,25.0077,25.0077,3700.0
2012-04-16 09:35:00,45.34,45.37,45.34,45.35,400.0,25.0022,25.0187,25.0022,25.0077,400.0
2012-04-16 09:40:00,45.43,45.44,45.24,45.37,800.0,25.0518,25.0573,24.947,25.0187,800.0
2012-04-16 09:45:00,45.36,45.36,45.22,45.22,3500.0,25.0132,25.0132,24.936,24.936,3500.0
2012-04-16 09:50:00,45.21,45.22,45.21,45.22,400.0,24.9305,24.936,24.9305,24.936,400.0
2012-04-16 09:55:00,45.25,45.25,45.25,45.25,100.0,24.9525,24.9525,24.9525,24.9525,100.0
2012-04-16 10:00:00,45.25,45.25,45.14,45.22,1900.0,24.9525,24.9525,24.8919,24.936,1900.0
2012-04-16 10:05:00,45.25,45.26,45.18,45.22,1300.0,24.9525,24.9581,24.9139,24.936,1300.0
2012-04-16 10:10:00,45.19,45.19,45.05,45.05,1100.0,24.9195,24.9195,24.8423,24.8423,1100.0
2012-04-16 10:15:00,45.06,45.06,45.06,45.06,200.0,24.8478,24.8478,24.8478,24.8478,200.0
2012-04-16 10:20:00,45.1,45.1,45.05,45.05,900.0,24.8698,24.8698,24.8423,24.8423,900.0
2012-04-16 10:25:00,45.05,45.2,45.05,45.2,900.0,24.8423,24.925,24.8423,24.925,900.0
2012-04-16 10:30:00,45.21,45.28,45.21,45.24,1400.0,24.9305,24.9691,24.9305,24.947,1400.0
2012-04-16 10:35:00,45.27,45.27,45.18,45.23,1900.0,24.9636,24.9636,24.9139,24.9415,1900.0
2012-04-16 10:40:00,45.22,45.29,45.19,45.24,2500.0,24.936,24.9746,24.9195,24.947,2500.0
2012-04-16 10:45:00,45.24,45.36,45.24,45.36,1400.0,24.947,25.0132,24.947,25.0132,1400.0
2012-04-16 10:50:00,45.36,45.36,45.36,45.36,0.0,25.0132,25.0132,25.0132,25.0132,0.0
2012-04-16 10:55:00,45.36,45.36,45.29,45.29,700.0,25.0132,25.0132,24.9746,24.9746,700.0
2012-04-16 11:00:00,45.29,45.29,45.29,45.29,0.0,24.9746,24.9746,24.9746,24.9746,0.0
2012-04-16 11:05:00,45.25,45.25,45.23,45.23,1300.0,24.9525,24.9525,24.9415,24.9415,1300.0
2012-04-16 11:10:00,45.23,45.34,45.23,45.3,1800.0,24.9415,25.0022,24.9415,24.9801,1800.0
2012-04-16 11:15:00,45.3,45.3,45.3,45.3,0.0,24.9801,24.9801,24.9801,24.9801,0.0
2012-04-16 11:20:00,45.28,45.31,45.28,45.31,900.0,24.9691,24.9856,24.9691,24.9856,900.0
2012-04-16 11:25:00,45.31,45.36,45.29,45.31,6200.0,24.9856,25.0132,24.9746,24.9856,6200.0
2012-04-16 11:30:00,45.36,45.37,45.27,45.29,5700.0,25.0132,25.0187,24.9636,24.9746,5700.0
2012-04-16 11:35:00,45.23,45.24,45.23,45.24,300.0,24.9415,24.947,24.9415,24.947,300.0
2012-04-16 11:40:00,45.25,45.25,45.22,45.23,500.0,24.9525,24.9525,24.936,24.9415,500.0
2012-04-16 11:45:00,45.24,45.28,45.24,45.27,700.0,24.947,24.9691,24.947,24.9636,700.0
2012-04-16 11:50:00,45.27,45.33,45.27,45.3,1400.0,24.9636,24.9967,24.9636,24.9801,1400.0
2012-04-16 11:55:00,45.3,45.3,45.3,45.3,0.0,24.9801,24.9801,24.9801,24.9801,0.0
2012-04-16 12:00:00,45.28,45.33,45.28,45.33,500.0,24.9691,24.9967,24.9691,24.9967,500.0
2012-04-16 12:05:00,45.35,45.35,45.3,45.3,600.0,25.0077,25.0077,24.9801,24.9801,600.0
2012-04-16 12:10:00,45.3,45.3,45.3,45.3,0.0,24.9801,24.9801,24.9801,24.9801,0.0
2012-04-16 12:15:00,45.29,45.29,45.29,45.29,100.0,24.9746,24.9746,24.9746,24.9746,100.0
2012-04-16 12:20:00,45.3,45.3,45.15,45.21,1100.0,24.9801,24.9801,24.8974,24.9305,1100.0
2012-04-16 12:25:00,45.16,45.18,45.14,45.14,400.0,24.9029,24.9139,24.8919,24.8919,400.0
2012-04-16 12:30:00,45.2,45.2,45.2,45.2,200.0,24.925,24.925,24.925,24.925,200.0
2012-04-16 12:35:00,45.1,45.1,45.1,45.1,300.0,24.8698,24.8698,24.8698,24.8698,300.0
2012-04-16 12:40:00,45.1,45.1,45.1,45.1,0.0,24.8698,24.8698,24.8698,24.8698,0.0
2012-04-16 12:45:00,45.1,45.1,45.1,45.1,0.0,24.8698,24.8698,24.8698,24.8698,0.0
2012-04-16 12:50:00,45.17,45.17,45.15,45.15,500.0,24.9084,24.9084,24.8974,24.8974,500.0
2012-04-16 12:55:00,45.14,45.23,45.14,45.21,600.0,24.8919,24.9415,24.8919,24.9305,600.0
2012-04-16 13:00:00,45.21,45.21,45.21,45.21,0.0,24.9305,24.9305,24.9305,24.9305,0.0
2012-04-16 13:05:00,45.26,45.26,45.26,45.26,100.0,24.9581,24.9581,24.9581,24.9581,100.0
2012-04-16 13:10:00,45.23,45.23,45.16,45.19,1200.0,24.9415,24.9415,24.9029,24.9195,1200.0
2012-04-16 13:15:00,45.21,45.21,45.13,45.13,1200.0,24.9305,24.9305,24.8864,24.8864,1200.0
2012-04-16 13:20:00,45.13,45.13,45.13,45.13,0.0,24.8864,24.8864,24.8864,24.8864,0.0
2012-04-16 13:25:00,45.14,45.16,45.12,45.16,700.0,24.8919,24.9029,24.8809,24.9029,700.0
2012-04-16 13:30:00,45.13,45.13,45.08,45.08,700.0,24.8864,24.8864,24.8588,24.8588,700.0
2012-04-16 13:35:00,45.14,45.21,45.14,45.16,1100.0,24.8919,24.9305,24.8919,24.9029,1100.0
2012-04-16 13:40:00,45.2,45.21,45.2,45.21,300.0,24.925,24.9305,24.925,24.9305,300.0
2012-04-16 13:45:00,45.21,45.21,45.19,45.19,900.0,24.9305,24.9305,24.9195,24.9195,900.0
2012-04-16 13:50:00,45.21,45.21,45.18,45.19,1500.0,24.9305,24.9305,24.9139,24.9195,1500.0
2012-04-16 13:55:00,45.2,45.24,45.18,45.19,3700.0,24.925,24.947,24.9139,24.9195,3700.0
2012-04-16 14:00:00,45.21,45.21,45.18,45.18,500.0,24.9305,24.9305,24.9139,24.9139,500.0
2012-04-16 14:05:00,45.18,45.19,45.16,45.16,2100.0,24.9139,24.9195,24.9029,24.9029,2100.0
2012-04-16 14:10:00,45.17,45.17,45.16,45.17,800.0,24.9084,24.9084,24.9029,24.9084,800.0
2012-04-16 14:15:00,45.17,45.21,45.17,45.21,1200.0,24.9084,24.9305,24.9084,24.9305,1200.0
2012-04-16 14:20:00,45.19,45.19,45.19,45.19,300.0,24.9195,24.9195,24.9195,24.9195,300.0
2012-04-16 14:25:00,45.16,45.3,45.16,45.3,7500.0,24.9029,24.9801,24.9029,24.9801,7500.0
2012-04-16 14:30:00,45.33,45.35,45.26,45.32,6600.0,24.9967,25.0077,24.9581,24.9911,6600.0
2012-04-16 14:35:00,45.33,45.33,45.29,45.31,600.0,24.9967,24.9967,24.9746,24.9856,600.0
2012-04-16 14:40:00,45.28,45.29,45.26,45.28,1700.0,24.9691,24.9746,24.9581,24.9691,1700.0
2012-04-16 14:45:00,45.25,45.31,45.21,45.31,2600.0,24.9525,24.9856,24.9305,24.9856,2600.0
2012-04-16 14:50:00,45.31,45.34,45.25,45.25,2900.0,24.9856,25.0022,24.9525,24.9525,2900.0
2012-04-16 14:55:00,45.25,45.3,45.25,45.29,600.0,24.9525,24.9801,24.9525,24.9746,600.0
2012-04-16 15:00:00,45.28,45.28,45.21,45.21,800.0,24.9691,24.9691,24.9305,24.9305,800.0
2012-04-16 15:05:00,45.16,45.2,45.16,45.19,700.0,24.9029,24.925,24.9029,24.9195,700.0
2012-04-16 15:10:00,45.2,45.21,45.16,45.2,1400.0,24.925,24.9305,24.9029,24.925,1400.0
2012-04-16 15:15:00,45.18,45.18,45.14,45.14,900.0,24.9139,24.9139,24.8919,24.8919,900.0
2012-04-16 15:20:00,45.14,45.14,45.04,45.07,1900.0,24.8919,24.8919,24.8367,24.8533,1900.0
2012-04-16 15:25:00,45.08,45.08,45.0,45.05,1700.0,24.8588,24.8588,24.8147,24.8423,1700.0
2012-04-16 15:30:00,45.05,45.05,44.99,45.0,2100.0,24.8423,24.8423,24.8092,24.8147,2100.0
2012-04-16 15:35:00,44.97,45.05,44.97,45.0,1600.0,24.7981,24.8423,24.7981,24.8147,1600.0
2012-04-16 15:40:00,45.0,45.04,45.0,45.02,1900.0,24.8147,24.8367,24.8147,24.8257,1900.0
2012-04-16 15:45:00,44.99,45.07,44.99,45.01,5900.0,24.8092,24.8533,24.8092,24.8202,5900.0
2012-04-16 15:50:00,45.02,45.05,44.99,45.01,3400.0,24.8257,24.8423,24.8092,24.8202,3400.0
2012-04-16 15:55:00,44.99,45.06,44.99,45.02,4800.0,24.8092,24.8478,24.8092,24.8257,4800.0
2012-04-17 09:30:00,45.24,45.61,45.24,45.39,6600.0,24.947,25.1511,24.947,25.0297,6600.0
2012-04-17 09:35:00,45.41,45.46,45.41,45.46,800.0,25.0408,25.0683,25.0408,25.0683,800.0
2012-04-17 09:40:00,45.33,45.35,45.28,45.29,1200.0,24.9967,25.0077,24.9691,24.9746,1200.0
2012-04-17 09:45:00,45.28,45.29,45.28,45.28,300.0,24.9691,24.9746,24.9691,24.9691,300.0
2012-04-17 09:50:00,45.31,45.37,45.31,45.35,1900.0,24.9856,25.0187,24.9856,25.0077,1900.0
2012-04-17 09:55:00,45.36,45.46,45.27,45.46,4800.0,25.0132,25.0683,24.9636,25.0683,4800.0
2012-04-17 10:00:00,45.46,45.46,45.39,45.39,700.0,25.0683,25.0683,25.0297,25.0297,700.0
2012-04-17 10:05:00,45.44,45.5,45.43,45.44,1400.0,25.0573,25.0904,25.0518,25.0573,1400.0
2012-04-17 10:10:00,45.45,45.45,45.43,45.44,800.0,25.0628,25.0628,25.0518,25.0573,800.0
2012-04-17 10:15:00,45.41,45.45,45.38,45.39,2400.0,25.0408,25.0628,25.0242,25.0297,2400.0
2012-04-17 10:20:00,45.39,45.45,45.31,45.31,7400.0,25.0297,25.0628,24.9856,24.9856,7400.0
2012-04-17 10:25:00,45.31,45.33,45.28,45.32,1000.0,24.9856,24.9967,24.9691,24.9911,1000.0
2012-04-17 10:30:00,45.28,45.36,45.28,45.33,400.0,24.9691,25.0132,24.9691,24.9967,400.0
2012-04-17 10:35:00,45.31,45.32,45.31,45.32,400.0,24.9856,24.9911,24.9856,24.9911,400.0
2012-04-17 10:40:00,45.34,45.39,45.32,45.36,800.0,25.0022,25.0297,24.9911,25.0132,800.0
2012-04-17 10:45:00,45.42,45.42,45.42,45.42,200.0,25.0463,25.0463,25.0463,25.0463,200.0
2012-04-17 10:50:00,45.43,45.59,45.35,45.35,5600.0,25.0518,25.14,25.0077,25.0077,5600.0
2012-04-17 10:55:00,45.35,45.53,45.31,45.52,29500.0,25.0077,25.1069,24.9856,25.1014,29500.0
2012-04-17 11:00:00,45.47,45.65,45.47,45.54,5400.0,25.0739,25.1731,25.0739,25.1125,5400.0
2012-04-17 11:05:00,45.51,45.59,45.51,45.59,500.0,25.0959,25.14,25.0959,25.14,500.0
2012-04-17 11:10:00,45.63,45.69,45.57,45.65,3000.0,25.1621,25.1952,25.129,25.1731,3000.0
2012-04-17 11:15:00,45.58,45.62,45.55,45.62,700.0,25.1345,25.1566,25.118,25.1566,700.0
2012-04-17 11:20:00,45.6,45.62,45.55,45.55,500.0,25.1455,25.1566,25.118,25.118,500.0
2012-04-17 11:25:00,45.59,45.65,45.57,45.65,2700.0,25.14,25.1731,25.129,25.1731,2700.0
2012-04-17 11:30:00,45.64,45.67,45.59,45.63,700.0,25.1676,25.1841,25.14,25.1621,700.0
2012-04-17 11:35:00,45.67,45.68,45.62,45.62,500.0,25.1841,25.1897,25.1566,25.1566,500.0
2012-04-17 11:40:00,45.64,45.64,45.58,45.61,3700.0,25.1676,25.1676,25.1345,25.1511,3700.0
2012-04-17 11:45:00,45.61,45.61,45.56,45.57,1600.0,25.1511,25.1511,25.1235,25.129,1600.0
2012-04-17 11:50:00,45.58,45.65,45.53,45.62,2100.0,25.1345,25.1731,25.1069,25.1566,2100.0
2012-04-17 11:55:00,45.58,45.67,45.57,45.57,4100.0,25.1345,25.1841,25.129,25.129,4100.0
2012-04-17 12:00:00,45.59,45.59,45.57,45.57,300.0,25.14,25.14,25.129,25.129,300.0
2012-04-17 12:05:00,45.57,45.57,45.57,45.57,100.0,25.129,25.129,25.129,25.129,100.0
2012-04-17 12:10:00,45.56,45.56,45.52,45.54,700.0,25.1235,25.1235,25.1014,25.1125,700.0
2012-04-17 12:15:00,45.51,45.51,45.44,45.44,1100.0,25.0959,25.0959,25.0573,25.0573,1100.0
2012-04-17 12:20:00,45.45,45.45,45.43,45.44,1100.0,25.0628,25.0628,25.0518,25.0573,1100.0
2012-04-17 12:25:00,45.4,45.43,45.4,45.41,500.0,25.0353,25.0518,25.0353,25.0408,500.0
2012-04-17 12:30:00,45.43,45.46,45.42,45.42,1100.0,25.0518,25.0683,25.0463,25.0463,1100.0
2012-04-17 12:35:00,45.45,45.47,45.42,45.45,500.0,25.0628,25.0739,25.0463,25.0628,500.0
2012-04-17 12:40:00,45.42,45.43,45.4,45.43,300.0,25.0463,25.0518,25.0353,25.0518,300.0
2012-04-17 12:45:00,45.45,45.46,45.43,45.46,300.0,25.0628,25.0683,25.0518,25.0683,300.0
2012-04-17 12:50:00,45.46,45.46,45.42,45.42,300.0,25.0683,25.0683,25.0463,25.0463,300.0
2012-04-17 12:55:00,45.44,45.44,45.39,45.39,800.0,25.0573,25.0573,25.0297,25.0297,800.0
2012-04-17 13:00:00,45.39,45.4,45.36,45.39,1100.0,25.0297,25.0353,25.0132,25.0297,1100.0
2012-04-17 13:05:00,45.41,45.42,45.39,45.42,400.0,25.0408,25.0463,25.0297,25.0463,400.0
2012-04-17 13:10:00,45.42,45.42,45.42,45.42,0.0,25.0463,25.0463,25.0463,25.0463,0.0
2012-04-17 13:15:00,45.43,45.43,45.4,45.4,400.0,25.0518,25.0518,25.0353,25.0353,400.0
2012-04-17 13:20:00,45.42,45.42,45.42,45.42,100.0,25.0463,25.0463,25.0463,25.0463,100.0
2012-04-17 13:25:00,45.39,45.45,45.39,45.45,500.0,25.0297,25.0628,25.0297,25.0628,500.0
2012-04-17 13:30:00,45.45,45.45,45.45,45.45,0.0,25.0628,25.0628,25.0628,25.0628,0.0
2012-04-17 13:35:00,45.45,45.45,45.44,45.44,300.0,25.0628,25.0628,25.0573,25.0573,300.0
2012-04-17 13:40:00,45.48,45.49,45.48,45.49,300.0,25.0794,25.0849,25.0794,25.0849,300.0
2012-04-17 13:45:00,45.49,45.49,45.49,45.49,200.0,25.0849,25.0849,25.0849,25.0849,200.0
2012-04-17 13:50:00,45.49,45.49,45.48,45.48,600.0,25.0849,25.0849,25.0794,25.0794,600.0
2012-04-17 13:55:00,45.49,45.53,45.49,45.53,600.0,25.0849,25.1069,25.0849,25.1069,600.0
2012-04-17 14:00:00,45.53,45.56,45.53,45.56,700.0,25.1069,25.1235,25.1069,25.1235,700.0
2012-04-17 14:05:00,45.53,45.59,45.52,45.55,500.0,25.1069,25.14,25.1014,25.118,500.0
2012-04-17 14:10:00,45.55,45.58,45.55,45.55,400.0,25.118,25.1345,25.118,25.118,400.0
2012-04-17 14:15:00,45.6,45.6,45.6,45.6,100.0,25.1455,25.1455,25.1455,25.1455,100.0
2012-04-17 14:20:00,45.61,45.68,45.61,45.68,600.0,25.1511,25.1897,25.1511,25.1897,600.0
2012-04-17 14:25:00,45.66,45.66,45.61,45.61,800.0,25.1786,25.1786,25.1511,25.1511,800.0
2012-04-17 14:30:00,45.64,45.65,45.61,45.62,1000.0,25.1676,25.1731,25.1511,25.1566,1000.0
2012-04-17 14:35:00,45.63,45.63,45.58,45.61,2100.0,25.1621,25.1621,25.1345,25.1511,2100.0
2012-04-17 14:40:00,45.61,45.62,45.52,45.56,6800.0,25.1511,25.1566,25.1014,25.1235,6800.0
2012-04-17 14:45:00,45.56,45.57,45.52,45.57,600.0,25.1235,25.129,25.1014,25.129,600.0
2012-04-17 14:50:00,45.59,45.59,45.57,45.59,600.0,25.14,25.14,25.129,25.14,600.0
2012-04-17 14:55:00,45.56,45.56,45.56,45.56,1000.0,25.1235,25.1235,25.1235,25.1235,1000.0
2012-04-17 15:00:00,45.56,45.57,45.55,45.57,1100.0,25.1235,25.129,25.118,25.129,1100.0
2012-04-17 15:05:00,45.6,45.6,45.58,45.58,500.0,25.1455,25.1455,25.1345,25.1345,500.0
2012-04-17 15:10:00,45.62,45.63,45.57,45.59,1700.0,25.1566,25.1621,25.129,25.14,1700.0
2012-04-17 15:15:00,45.61,45.63,45.54,45.55,2400.0,25.1511,25.1621,25.1125,25.118,2400.0
2012-04-17 15:20:00,45.56,45.6,45.54,45.6,1600.0,25.1235,25.1455,25.1125,25.1455,1600.0
2012-04-17 15:25:00,45.64,45.64,45.57,45.57,2100.0,25.1676,25.1676,25.129,25.129,2100.0
2012-04-17 15:30:00,45.62,45.62,45.54,45.54,800.0,25.1566,25.1566,25.1125,25.1125,800.0
2012-04-17 15:35:00,45.52,45.56,45.49,45.53,1100.0,25.1014,25.1235,25.0849,25.1069,1100.0
2012-04-17 15:40:00,45.52,45.59,45.52,45.59,1600.0,25.1014,25.14,25.1014,25.14,1600.0
2012-04-17 15:45:00,45.55,45.59,45.41,45.41,2500.0,25.118,25.14,25.0408,25.0408,2500.0
2012-04-17 15:50:00,45.41,45.44,45.31,45.31,7200.0,25.0408,25.0573,24.9856,24.9856,7200.0
2012-04-17 15:55:00,45.31,45.31,45.2,45.21,8000.0,24.9856,24.9856,24.925,24.9305,8000.0
2012-04-18 09:30:00,45.12,45.19,44.92,44.95,3300.0,24.8809,24.9195,24.7706,24.7871,3300.0
2012-04-18 09:35:00,44.99,45.0,44.97,44.99,2200.0,24.8092,24.8147,24.7981,24.8092,2200.0
2012-04-18 09:40:00,45.08,45.08,44.96,45.02,6500.0,24.8588,24.8588,24.7926,24.8257,6500.0
2012-04-18 09:45:00,44.98,45.02,44.89,44.91,3000.0,24.8037,24.8257,24.754,24.7651,3000.0
2012-04-18 09:50:00,44.91,45.0,44.9,44.99,2800.0,24.7651,24.8147,24.7595,24.8092,2800.0
2012-04-18 09:55:00,45.04,45.07,45.04,45.06,1700.0,24.8367,24.8533,24.8367,24.8478,1700.0
2012-04-18 10:00:00,45.13,45.13,45.03,45.08,2000.0,24.8864,24.8864,24.8312,24.8588,2000.0
2012-04-18 10:05:00,45.07,45.08,45.02,45.02,1800.0,24.8533,24.8588,24.8257,24.8257,1800.0
2012-04-18 10:10:00,45.05,45.05,44.93,44.99,800.0,24.8423,24.8423,24.7761,24.8092,800.0
2012-04-18 10:15:00,45.01,45.08,45.01,45.06,1300.0,24.8202,24.8588,24.8202,24.8478,1300.0
2012-04-18 10:20:00,45.06,45.08,45.04,45.06,30700.0,24.8478,24.8588,24.8367,24.8478,30700.0
2012-04-18 10:25:00,45.1,45.2,45.1,45.2,1900.0,24.8698,24.925,24.8698,24.925,1900.0
2012-04-18 10:30:00,45.22,45.27,45.22,45.27,2200.0,24.936,24.9636,24.936,24.9636,2200.0
2012-04-18 10:35:00,45.24,45.33,45.24,45.25,4000.0,24.947,24.9967,24.947,24.9525,4000.0
2012-04-18 10:40:00,45.37,45.37,45.37,45.37,200.0,25.0187,25.0187,25.0187,25.0187,200.0
2012-04-18 10:45:00,45.4,45.46,45.4,45.46,800.0,25.0353,25.0683,25.0353,25.0683,800.0
2012-04-18 10:50:00,45.46,45.46,45.46,45.46,100.0,25.0683,25.0683,25.0683,25.0683,100.0
2012-04-18 10:55:00,45.5,45.51,45.5,45.51,300.0,25.0904,25.0959,25.0904,25.0959,300.0
2012-04-18 11:00:00,45.55,45.67,45.48,45.48,4400.0,25.118,25.1841,25.0794,25.0794,4400.0
2012-04-18 11:05:00,45.48,45.48,45.48,45.48,0.0,25.0794,25.0794,25.0794,25.0794,0.0
2012-04-18 11:10:00,45.37,45.39,45.35,45.35,500.0,25.0187,25.0297,25.0077,25.0077,500.0
2012-04-18 11:15:00,45.32,45.32,45.27,45.27,700.0,24.9911,24.9911,24.9636,24.9636,700.0
2012-04-18 11:20:00,45.31,45.31,45.31,45.31,200.0,24.9856,24.9856,24.9856,24.9856,200.0
2012-04-18 11:25:00,45.32,45.36,45.26,45.36,700.0,24.9911,25.0132,24.9581,25.0132,700.0
2012-04-18 11:30:00,45.33,45.33,45.27,45.29,1300.0,24.9967,24.9967,24.9636,24.9746,1300.0
2012-04-18 11:35:00,45.24,45.25,45.23,45.25,1100.0,24.947,24.9525,24.9415,24.9525,1100.0
2012-04-18 11:40:00,45.24,45.25,45.2,45.25,1100.0,24.947,24.9525,24.925,24.9525,1100.0
2012-04-18 11:45:00,45.25,45.25,45.24,45.25,1400.0,24.9525,24.9525,24.947,24.9525,1400.0
2012-04-18 11:50:00,45.25,45.29,45.23,45.29,2300.0,24.9525,24.9746,24.9415,24.9746,2300.0
2012-04-18 11:55:00,45.29,45.29,45.26,45.26,600.0,24.9746,24.9746,24.9581,24.9581,600.0
2012-04-18 12:00:00,45.26,45.26,45.26,45.26,0.0,24.9581,24.9581,24.9581,24.9581,0.0
2012-04-18 12:05:00,45.29,45.29,45.27,45.28,900.0,24.9746,24.9746,24.9636,24.9691,900.0
2012-04-18 12:10:00,45.29,45.31,45.25,45.28,5400.0,24.9746,24.9856,24.9525,24.9691,5400.0
2012-04-18 12:15:00,45.28,45.46,45.25,45.43,27000.0,24.9691,25.0683,24.9525,25.0518,27000.0
2012-04-18 12:20:00,45.4,45.44,45.4,45.41,700.0,25.0353,25.0573,25.0353,25.0408,700.0
2012-04-18 12:25:00,45.41,45.45,45.41,45.45,2000.0,25.0408,25.0628,25.0408,25.0628,2000.0
2012-04-18 12:30:00,45.41,45.48,45.41,45.47,8800.0,25.0408,25.0794,25.0408,25.0739,8800.0
2012-04-18 12:35:00,45.48,45.57,45.48,45.55,2800.0,25.0794,25.129,25.0794,25.118,2800.0
2012-04-18 12:40:00,45.61,45.64,45.61,45.64,400.0,25.1511,25.1676,25.1511,25.1676,400.0
2012-04-18 12:45:00,45.67,45.69,45.64,45.64,1200.0,25.1841,25.1952,25.1676,25.1676,1200.0
2012-04-18 12:50:00,45.69,45.69,45.69,45.69,1000.0,25.1952,25.1952,25.1952,25.1952,1000.0
2012-04-18 12:55:00,45.67,45.67,45.66,45.67,1700.0,25.1841,25.1841,25.1786,25.1841,1700.0
2012-04-18 13:00:00,45.6,45.61,45.56,45.56,1200.0,25.1455,25.1511,25.1235,25.1235,1200.0
2012-04-18 13:05:00,45.58,45.58,45.58,45.58,100.0,25.1345,25.1345,25.1345,25.1345,100.0
2012-04-18 13:10:00,45.62,45.62,45.56,45.57,1700.0,25.1566,25.1566,25.1235,25.129,1700.0
2012-04-18 13:15:00,45.61,45.63,45.61,45.63,300.0,25.1511,25.1621,25.1511,25.1621,300.0
2012-04-18 13:20:00,45.62,45.62,45.58,45.6,700.0,25.1566,25.1566,25.1345,25.1455,700.0
2012-04-18 13:25:00,45.58,45.65,45.55,45.59,8800.0,25.1345,25.1731,25.118,25.14,8800.0
2012-04-18 13:30:00,45.61,45.61,45.61,45.61,200.0,25.1511,25.1511,25.1511,25.1511,200.0
2012-04-18 13:35:00,45.56,45.56,45.44,45.44,600.0,25.1235,25.1235,25.0573,25.0573,600.0
2012-04-18 13:40:00,45.41,45.46,45.41,45.45,600.0,25.0408,25.0683,25.0408,25.0628,600.0
2012-04-18 13:45:00,45.52,45.55,45.52,45.55,300.0,25.1014,25.118,25.1014,25.118,300.0
2012-04-18 13:50:00,45.51,45.51,45.49,45.51,300.0,25.0959,25.0959,25.0849,25.0959,300.0
2012-04-18 13:55:00,45.55,45.55,45.55,45.55,300.0,25.118,25.118,25.118,25.118,300.0
2012-04-18 14:00:00,45.59,45.59,45.53,45.55,1000.0,25.14,25.14,25.1069,25.118,1000.0
2012-04-18 14:05:00,45.53,45.56,45.53,45.56,400.0,25.1069,25.1235,25.1069,25.1235,400.0
2012-04-18 14:10:00,45.59,45.59,45.59,45.59,100.0,25.14,25.14,25.14,25.14,100.0
2012-04-18 14:15:00,45.59,45.59,45.59,45.59,200.0,25.14,25.14,25.14,25.14,200.0
2012-04-18 14:20:00,45.62,45.65,45.62,45.63,3900.0,25.1566,25.1731,25.1566,25.1621,3900.0
2012-04-18 14:25:00,45.65,45.65,45.62,45.62,1700.0,25.1731,25.1731,25.1566,25.1566,1700.0
2012-04-18 14:30:00,45.62,45.62,45.62,45.62,100.0,25.1566,25.1566,25.1566,25.1566,100.0
2012-04-18 14:35:00,45.65,45.65,45.6,45.6,1700.0,25.1731,25.1731,25.1455,25.1455,1700.0
2012-04-18 14:40:00,45.62,45.62,45.62,45.62,200.0,25.1566,25.1566,25.1566,25.1566,200.0
2012-04-18 14:45:00,45.62,45.65,45.62,45.65,900.0,25.1566,25.1731,25.1566,25.1731,900.0
2012-04-18 14:50:00,45.61,45.64,45.58,45.61,700.0,25.1511,25.1676,25.1345,25.1511,700.0
2012-04-18 14:55:00,45.61,45.65,45.6,45.62,500.0,25.1511,25.1731,25.1455,25.1566,500.0
2012-04-18 15:00:00,45.64,45.66,45.61,45.61,2700.0,25.1676,25.1786,25.1511,25.1511,2700.0
2012-04-18 15:05:00,45.64,45.65,45.63,45.65,300.0,25.1676,25.1731,25.1621,25.1731,300.0
2012-04-18 15:10:00,45.64,45.66,45.64,45.64,400.0,25.1676,25.1786,25.1676,25.1676,400.0
2012-04-18 15:15:00,45.65,45.66,45.65,45.66,600.0,25.1731,25.1786,25.1731,25.1786,600.0
2012-04-18 15:20:00,45.65,45.66,45.64,45.65,1100.0,25.1731,25.1786,25.1676,25.1731,1100.0
2012-04-18 15:25:00,45.65,45.66,45.59,45.59,4500.0,25.1731,25.1786,25.14,25.14,4500.0
2012-04-18 15:30:00,45.61,45.62,45.55,45.55,1600.0,25.1511,25.1566,25.118,25.118,1600.0
2012-04-18 15:35:00,45.57,45.58,45.54,45.58,900.0,25.129,25.1345,25.1125,25.1345,900.0
2012-04-18 15:40:00,45.57,45.59,45.48,45.48,3100.0,25.129,25.14,25.0794,25.0794,3100.0
2012-04-18 15:45:00,45.52,45.55,45.5,45.51,2900.0,25.1014,25.118,25.0904,25.0959,2900.0
2012-04-18 15:50:00,45.51,45.56,45.49,45.49,5800.0,25.0959,25.1235,25.0849,25.0849,5800.0
2012-04-18 15:55:00,45.5,45.5,45.39,45.39,24500.0,25.0904,25.0904,25.0297,25.0297,24500.0
2012-04-19 09:30:00,45.13,45.13,44.81,45.01,3600.0,25.0839,25.0839,24.9061,25.0172,3600.0
2012-04-19 09:35:00,44.85,44.85,44.81,44.83,2000.0,24.9283,24.9283,24.9061,24.9172,2000.0
2012-04-19 09:40:00,44.84,45.1,44.83,45.03,4900.0,24.9227,25.0673,24.9172,25.0283,4900.0
2012-04-19 09:45:00,45.03,45.1,45.01,45.03,1000.0,25.0283,25.0673,25.0172,25.0283,1000.0
2012-04-19 09:50:00,45.13,45.17,45.13,45.17,400.0,25.0839,25.1062,25.0839,25.1062,400.0
2012-04-19 09:55:00,45.2,45.28,45.1,45.14,1400.0,25.1228,25.1673,25.0673,25.0895,1400.0
2012-04-19 10:00:00,45.04,45.04,44.89,44.94,2900.0,25.0339,25.0339,24.9505,24.9783,2900.0
2012-04-19 10:05:00,44.85,45.29,44.84,45.26,6400.0,24.9283,25.1729,24.9227,25.1562,6400.0
2012-04-19 10:10:00,45.22,45.34,45.15,45.32,2600.0,25.1339,25.2006,25.095,25.1895,2600.0
2012-04-19 10:15:00,45.3,45.3,45.27,45.3,600.0,25.1784,25.1784,25.1617,25.1784,600.0
2012-04-19 10:20:00,45.33,45.42,45.33,45.38,400.0,25.1951,25.2451,25.1951,25.2229,400.0
2012-04-19 10:25:00,45.47,45.52,45.43,45.43,700.0,25.2729,25.3007,25.2507,25.2507,700.0
2012-04-19 10:30:00,45.47,45.71,45.46,45.64,2700.0,25.2729,25.4063,25.2673,25.3674,2700.0
2012-04-19 10:35:00,45.67,45.79,45.67,45.79,400.0,25.3841,25.4508,25.3841,25.4508,400.0
2012-04-19 10:40:00,45.81,45.91,45.81,45.84,1800.0,25.4619,25.5175,25.4619,25.4786,1800.0
2012-04-19 10:45:00,45.86,45.88,45.6,45.88,4300.0,25.4897,25.5008,25.3452,25.5008,4300.0
2012-04-19 10:50:00,45.87,45.87,45.71,45.83,2100.0,25.4952,25.4952,25.4063,25.473,2100.0
2012-04-19 10:55:00,45.87,45.88,45.85,45.86,600.0,25.4952,25.5008,25.4841,25.4897,600.0
2012-04-19 11:00:00,45.78,45.82,45.78,45.82,200.0,25.4452,25.4674,25.4452,25.4674,200.0
2012-04-19 11:05:00,45.82,45.85,45.82,45.82,400.0,25.4674,25.4841,25.4674,25.4674,400.0
2012-04-19 11:10:00,45.83,45.83,45.82,45.82,200.0,25.473,25.473,25.4674,25.4674,200.0
2012-04-19 11:15:00,45.82,45.82,45.81,45.82,300.0,25.4674,25.4674,25.4619,25.4674,300.0
2012-04-19 11:20:00,45.76,45.86,45.75,45.82,3000.0,25.4341,25.4897,25.4285,25.4674,3000.0
2012-04-19 11:25:00,45.83,45.96,45.77,45.92,3600.0,25.473,25.5453,25.4396,25.523,3600.0
2012-04-19 11:30:00,45.95,45.98,45.86,45.87,2100.0,25.5397,25.5564,25.4897,25.4952,2100.0
2012-04-19 11:35:00,45.88,45.93,45.88,45.93,1400.0,25.5008,25.5286,25.5008,25.5286,1400.0
2012-04-19 11:40:00,45.91,45.92,45.91,45.92,300.0,25.5175,25.523,25.5175,25.523,300.0
2012-04-19 11:45:00,45.92,45.97,45.85,45.97,1500.0,25.523,25.5508,25.4841,25.5508,1500.0
2012-04-19 11:50:00,45.95,45.98,45.93,45.93,1700.0,25.5397,25.5564,25.5286,25.5286,1700.0
2012-04-19 11:55:00,45.97,46.01,45.97,46.01,200.0,25.5508,25.573,25.5508,25.573,200.0
2012-04-19 12:00:00,45.96,45.96,45.96,45.96,200.0,25.5453,25.5453,25.5453,25.5453,200.0
2012-04-19 12:05:00,45.83,45.85,45.72,45.72,2800.0,25.473,25.4841,25.4119,25.4119,2800.0
2012-04-19 12:10:00,45.75,45.79,45.71,45.76,1400.0,25.4285,25.4508,25.4063,25.4341,1400.0
2012-04-19 12:15:00,45.73,45.77,45.71,45.75,1100.0,25.4174,25.4396,25.4063,25.4285,1100.0
2012-04-19 12:20:00,45.77,45.78,45.77,45.78,300.0,25.4396,25.4452,25.4396,25.4452,300.0
2012-04-19 12:25:00,45.82,45.84,45.79,45.82,1200.0,25.4674,25.4786,25.4508,25.4674,1200.0
2012-04-19 12:30:00,45.75,45.8,45.75,45.8,1100.0,25.4285,25.4563,25.4285,25.4563,1100.0
2012-04-19 12:35:00,45.81,45.81,45.78,45.78,300.0,25.4619,25.4619,25.4452,25.4452,300.0
2012-04-19 12:40:00,45.84,45.84,45.8,45.8,500.0,25.4786,25.4786,25.4563,25.4563,500.0
2012-04-19 12:45:00,45.84,45.84,45.82,45.82,600.0,25.4786,25.4786,25.4674,25.4674,600.0
2012-04-19 12:50:00,45.75,45.83,45.75,45.79,2200.0,25.4285,25.473,25.4285,25.4508,2200.0
2012-04-19 12:55:00,45.79,45.82,45.79,45.82,300.0,25.4508,25.4674,25.4508,25.4674,300.0
2012-04-19 13:00:00,45.82,45.82,45.82,45.82,0.0,25.4674,25.4674,25.4674,25.4674,0.0
2012-04-19 13:05:00,45.78,45.83,45.78,45.83,200.0,25.4452,25.473,25.4452,25.473,200.0
2012-04-19 13:10:00,45.76,45.76,45.7,45.7,1100.0,25.4341,25.4341,25.4007,25.4007,1100.0
2012-04-19 13:15:00,45.68,45.74,45.68,45.74,700.0,25.3896,25.423,25.3896,25.423,700.0
2012-04-19 13:20:00,45.68,45.69,45.62,45.69,1400.0,25.3896,25.3952,25.3563,25.3952,1400.0
2012-04-19 13:25:00,45.69,45.77,45.64,45.7,3100.0,25.3952,25.4396,25.3674,25.4007,3100.0
2012-04-19 13:30:00,45.74,45.78,45.74,45.78,200.0,25.423,25.4452,25.423,25.4452,200.0
2012-04-19 13:35:00,45.76,45.77,45.65,45.68,2800.0,25.4341,25.4396,25.3729,25.3896,2800.0
2012-04-19 13:40:00,45.76,45.76,45.72,45.72,500.0,25.4341,25.4341,25.4119,25.4119,500.0
2012-04-19 13:45:00,45.72,45.72,45.72,45.72,0.0,25.4119,25.4119,25.4119,25.4119,0.0
2012-04-19 13:50:00,45.74,45.74,45.59,45.6,3200.0,25.423,25.423,25.3396,25.3452,3200.0
2012-04-19 13:55:00,45.69,45.69,45.55,45.55,600.0,25.3952,25.3952,25.3174,25.3174,600.0
2012-04-19 14:00:00,45.61,45.64,45.57,45.64,1300.0,25.3507,25.3674,25.3285,25.3674,1300.0
2012-04-19 14:05:00,45.62,45.62,45.45,45.5,3500.0,25.3563,25.3563,25.2618,25.2896,3500.0
2012-04-19 14:10:00,45.5,45.5,45.44,45.5,500.0,25.2896,25.2896,25.2562,25.2896,500.0
2012-04-19 14:15:00,45.48,45.55,45.48,45.53,2400.0,25.2785,25.3174,25.2785,25.3063,2400.0
2012-04-19 14:20:00,45.55,45.63,45.51,45.62,1600.0,25.3174,25.3618,25.2951,25.3563,1600.0
2012-04-19 14:25:00,45.7,45.72,45.67,45.69,800.0,25.4007,25.4119,25.3841,25.3952,800.0
2012-04-19 14:30:00,45.68,45.71,45.59,45.68,1100.0,25.3896,25.4063,25.3396,25.3896,1100.0
2012-04-19 14:35:00,45.68,45.7,45.62,45.67,1500.0,25.3896,25.4007,25.3563,25.3841,1500.0
2012-04-19 14:40:00,45.67,45.72,45.67,45.72,600.0,25.3841,25.4119,25.3841,25.4119,600.0
2012-04-19 14:45:00,45.75,45.79,45.72,45.72,600.0,25.4285,25.4508,25.4119,25.4119,600.0
2012-04-19 14:50:00,45.75,45.77,45.75,45.75,600.0,25.4285,25.4396,25.4285,25.4285,600.0
2012-04-19 14:55:00,45.72,45.74,45.7,45.7,500.0,25.4119,25.423,25.4007,25.4007,500.0
2012-04-19 15:00:00,45.77,45.8,45.74,45.76,800.0,25.4396,25.4563,25.423,25.4341,800.0
2012-04-19 15:05:00,45.78,45.84,45.77,45.8,2800.0,25.4452,25.4786,25.4396,25.4563,2800.0
2012-04-19 15:10:00,45.83,45.87,45.78,45.8,1800.0,25.473,25.4952,25.4452,25.4563,1800.0
2012-04-19 15:15:00,45.82,46.04,45.8,46.04,3200.0,25.4674,25.5897,25.4563,25.5897,3200.0
2012-04-19 15:20:00,46.04,46.04,45.93,45.99,7000.0,25.5897,25.5897,25.5286,25.5619,7000.0
2012-04-19 15:25:00,45.99,46.13,45.95,45.95,3100.0,25.5619,25.6397,25.5397,25.5397,3100.0
2012-04-19 15:30:00,45.88,45.95,45.88,45.91,1800.0,25.5008,25.5397,25.5008,25.5175,1800.0
2012-04-19 15:35:00,45.91,45.92,45.86,45.88,1400.0,25.5175,25.523,25.4897,25.5008,1400.0
2012-04-19 15:40:00,45.88,46.0,45.88,46.0,2200.0,25.5008,25.5675,25.5008,25.5675,2200.0
2012-04-19 15:45:00,46.02,46.16,45.94,45.97,6900.0,25.5786,25.6564,25.5341,25.5508,6900.0
2012-04-19 15:50:00,45.97,46.07,45.97,46.06,4500.0,25.5508,25.6064,25.5508,25.6008,4500.0
2012-04-19 15:55:00,46.07,46.13,45.99,46.0,6800.0,25.6064,25.6397,25.5619,25.5675,6800.0
2012-04-20 09:30:00,46.5,46.57,46.47,46.57,14800.0,25.8454,25.8843,25.8287,25.8843,14800.0
2012-04-20 09:35:00,46.63,46.64,46.57,46.62,3600.0,25.9176,25.9232,25.8843,25.9121,3600.0
2012-04-20 09:40:00,46.6,46.63,46.39,46.48,5700.0,25.901,25.9176,25.7843,25.8343,5700.0
2012-04-20 09:45:00,46.47,46.47,46.37,46.44,3000.0,25.8287,25.8287,25.7731,25.812,3000.0
2012-04-20 09:50:00,46.46,46.62,46.46,46.52,1700.0,25.8232,25.9121,25.8232,25.8565,1700.0
2012-04-20 09:55:00,46.49,46.58,46.44,46.58,2500.0,25.8398,25.8899,25.812,25.8899,2500.0
2012-04-20 10:00:00,46.65,46.65,46.47,46.47,2000.0,25.9288,25.9288,25.8287,25.8287,2000.0
2012-04-20 10:05:00,46.49,46.51,46.35,46.47,3900.0,25.8398,25.851,25.762,25.8287,3900.0
2012-04-20 10:10:00,46.52,46.54,46.5,46.54,900.0,25.8565,25.8676,25.8454,25.8676,900.0
2012-04-20 10:15:00,46.54,46.57,46.54,46.57,1100.0,25.8676,25.8843,25.8676,25.8843,1100.0
2012-04-20 10:20:00,46.59,46.62,46.56,46.56,800.0,25.8954,25.9121,25.8787,25.8787,800.0
2012-04-20 10:25:00,46.51,46.51,46.47,46.5,2800.0,25.851,25.851,25.8287,25.8454,2800.0
2012-04-20 10:30:00,46.5,46.51,46.47,46.48,1100.0,25.8454,25.851,25.8287,25.8343,1100.0
2012-04-20 10:35:00,46.5,46.53,46.5,46.52,1400.0,25.8454,25.8621,25.8454,25.8565,1400.0
2012-04-20 10:40:00,46.5,46.51,46.44,46.47,3000.0,25.8454,25.851,25.812,25.8287,3000.0
2012-04-20 10:45:00,46.46,46.47,46.43,46.43,600.0,25.8232,25.8287,25.8065,25.8065,600.0
2012-04-20 10:50:00,46.46,46.47,46.34,46.38,4700.0,25.8232,25.8287,25.7565,25.7787,4700.0
2012-04-20 10:55:00,46.4,46.43,46.34,46.36,5200.0,25.7898,25.8065,25.7565,25.7676,5200.0
2012-04-20 11:00:00,46.37,46.4,46.32,46.36,2300.0,25.7731,25.7898,25.7453,25.7676,2300.0
2012-04-20 11:05:00,46.37,46.47,46.37,46.47,1000.0,25.7731,25.8287,25.7731,25.8287,1000.0
2012-04-20 11:10:00,46.44,46.47,46.36,46.42,5400.0,25.812,25.8287,25.7676,25.8009,5400.0
2012-04-20 11:15:00,46.45,46.45,46.43,46.43,200.0,25.8176,25.8176,25.8065,25.8065,200.0
2012-04-20 11:20:00,46.43,46.54,46.43,46.54,1000.0,25.8065,25.8676,25.8065,25.8676,1000.0
2012-04-20 11:25:00,46.48,46.5,46.41,46.41,4000.0,25.8343,25.8454,25.7954,25.7954,4000.0
2012-04-20 11:30:00,46.41,46.42,46.4,46.4,4900.0,25.7954,25.8009,25.7898,25.7898,4900.0
2012-04-20 11:35:00,46.4,46.4,46.37,46.37,700.0,25.7898,25.7898,25.7731,25.7731,700.0
2012-04-20 11:40:00,46.37,46.45,46.37,46.43,1700.0,25.7731,25.8176,25.7731,25.8065,1700.0
2012-04-20 11:45:00,46.49,46.5,46.41,46.41,7400.0,25.8398,25.8454,25.7954,25.7954,7400.0
2012-04-20 11:50:00,46.44,46.44,46.42,46.42,900.0,25.812,25.812,25.8009,25.8009,900.0
2012-04-20 11:55:00,46.45,46.47,46.45,46.45,400.0,25.8176,25.8287,25.8176,25.8176,400.0
2012-04-20 12:00:00,46.47,46.59,46.47,46.59,1200.0,25.8287,25.8954,25.8287,25.8954,1200.0
2012-04-20 12:05:00,46.58,46.58,46.55,46.55,500.0,25.8899,25.8899,25.8732,25.8732,500.0
2012-04-20 12:10:00,46.57,46.57,46.57,46.57,700.0,25.8843,25.8843,25.8843,25.8843,700.0
2012-04-20 12:15:00,46.57,46.58,46.52,46.52,1200.0,25.8843,25.8899,25.8565,25.8565,1200.0
2012-04-20 12:20:00,46.51,46.54,46.51,46.54,700.0,25.851,25.8676,25.851,25.8676,700.0
2012-04-20 12:25:00,46.58,46.58,46.58,46.58,200.0,25.8899,25.8899,25.8899,25.8899,200.0
2012-04-20 12:30:00,46.59,46.59,46.5,46.5,1100.0,25.8954,25.8954,25.8454,25.8454,1100.0
2012-04-20 12:35:00,46.51,46.53,46.51,46.53,400.0,25.851,25.8621,25.851,25.8621,400.0
2012-04-20 12:40:00,46.53,46.56,46.52,46.56,600.0,25.8621,25.8787,25.8565,25.8787,600.0
2012-04-20 12:45:00,46.53,46.59,46.53,46.56,1800.0,25.8621,25.8954,25.8621,25.8787,1800.0
2012-04-20 12:50:00,46.59,46.62,46.57,46.62,800.0,25.8954,25.9121,25.8843,25.9121,800.0
2012-04-20 12:55:00,46.6,46.6,46.59,46.6,1000.0,25.901,25.901,25.8954,25.901,1000.0
2012-04-20 13:00:00,46.59,46.61,46.59,46.61,300.0,25.8954,25.9065,25.8954,25.9065,300.0
2012-04-20 13:05:00,46.61,46.63,46.58,46.63,1400.0,25.9065,25.9176,25.8899,25.9176,1400.0
2012-04-20 13:10:00,46.65,46.68,46.64,46.64,900.0,25.9288,25.9454,25.9232,25.9232,900.0
2012-04-20 13:15:00,46.63,46.67,46.63,46.67,900.0,25.9176,25.9399,25.9176,25.9399,900.0
2012-04-20 13:20:00,46.66,46.68,46.62,46.63,1500.0,25.9343,25.9454,25.9121,25.9176,1500.0
2012-04-20 13:25:00,46.64,46.64,46.62,46.63,5500.0,25.9232,25.9232,25.9121,25.9176,5500.0
2012-04-20 13:30:00,46.63,46.63,46.54,46.57,6700.0,25.9176,25.9176,25.8676,25.8843,6700.0
2012-04-20 13:35:00,46.56,46.65,46.56,46.65,1700.0,25.8787,25.9288,25.8787,25.9288,1700.0
2012-04-20 13:40:00,46.65,46.65,46.65,46.65,0.0,25.9288,25.9288,25.9288,25.9288,0.0
2012-04-20 13:45:00,46.62,46.65,46.62,46.65,500.0,25.9121,25.9288,25.9121,25.9288,500.0
2012-04-20 13:50:00,46.63,46.65,46.59,46.59,4600.0,25.9176,25.9288,25.8954,25.8954,4600.0
2012-04-20 13:55:00,46.57,46.7,46.54,46.7,16500.0,25.8843,25.9566,25.8676,25.9566,16500.0
2012-04-20 14:00:00,46.72,46.73,46.7,46.72,1300.0,25.9677,25.9732,25.9566,25.9677,1300.0
2012-04-20 14:05:00,46.73,46.73,46.6,46.6,3300.0,25.9732,25.9732,25.901,25.901,3300.0
2012-04-20 14:10:00,46.61,46.65,46.61,46.65,700.0,25.9065,25.9288,25.9065,25.9288,700.0
2012-04-20 14:15:00,46.65,46.67,46.61,46.67,1300.0,25.9288,25.9399,25.9065,25.9399,1300.0
2012-04-20 14:20:00,46.67,46.67,46.67,46.67,0.0,25.9399,25.9399,25.9399,25.9399,0.0
2012-04-20 14:25:00,46.64,46.65,46.62,46.65,400.0,25.9232,25.9288,25.9121,25.9288,400.0
2012-04-20 14:30:00,46.66,46.67,46.59,46.6,1800.0,25.9343,25.9399,25.8954,25.901,1800.0
2012-04-20 14:35:00,46.6,46.6,46.59,46.59,300.0,25.901,25.901,25.8954,25.8954,300.0
2012-04-20 14:40:00,46.59,46.63,46.57,46.58,1100.0,25.8954,25.9176,25.8843,25.8899,1100.0
2012-04-20 14:45:00,46.58,46.6,46.57,46.6,4600.0,25.8899,25.901,25.8843,25.901,4600.0
2012-04-20 14:50:00,46.6,46.6,46.59,46.6,1600.0,25.901,25.901,25.8954,25.901,1600.0
2012-04-20 14:55:00,46.61,46.62,46.49,46.49,1300.0,25.9065,25.9121,25.8398,25.8398,1300.0
2012-04-20 15:00:00,46.49,46.52,46.46,46.46,1700.0,25.8398,25.8565,25.8232,25.8232,1700.0
2012-04-20 15:05:00,46.39,46.39,46.36,46.38,600.0,25.7843,25.7843,25.7676,25.7787,600.0
2012-04-20 15:10:00,46.35,46.37,46.29,46.32,3000.0,25.762,25.7731,25.7287,25.7453,3000.0
2012-04-20 15:15:00,46.34,46.34,46.29,46.31,700.0,25.7565,25.7565,25.7287,25.7398,700.0
2012-04-20 15:20:00,46.3,46.32,46.27,46.31,17000.0,25.7342,25.7453,25.7176,25.7398,17000.0
2012-04-20 15:25:00,46.3,46.34,46.27,46.29,2400.0,25.7342,25.7565,25.7176,25.7287,2400.0
2012-04-20 15:30:00,46.3,46.34,46.28,46.33,900.0,25.7342,25.7565,25.7231,25.7509,900.0
2012-04-20 15:35:00,46.33,46.33,46.23,46.27,2700.0,25.7509,25.7509,25.6953,25.7176,2700.0
2012-04-20 15:40:00,46.25,46.25,46.15,46.17,16600.0,25.7064,25.7064,25.6509,25.662,16600.0
2012-04-20 15:45:00,46.18,46.28,46.18,46.23,4700.0,25.6675,25.7231,25.6675,25.6953,4700.0
2012-04-20 15:50:00,46.24,46.28,46.23,46.23,3000.0,25.7009,25.7231,25.6953,25.6953,3000.0
2012-04-20 15:55:00,46.28,46.28,46.2,46.2,8200.0,25.7231,25.7231,25.6786,25.6786,8200.0
2012-04-23 09:30:00,45.75,45.75,45.46,45.52,2800.0,25.4285,25.4285,25.2673,25.3007,2800.0
2012-04-23 09:35:00,45.44,45.47,45.44,45.47,200.0,25.2562,25.2729,25.2562,25.2729,200.0
2012-04-23 09:40:00,45.43,45.43,45.43,45.43,100.0,25.2507,25.2507,25.2507,25.2507,100.0
2012-04-23 09:45:00,45.35,45.4,45.24,45.31,1900.0,25.2062,25.234,25.1451,25.184,1900.0
2012-04-23 09:50:00,45.19,45.19,45.18,45.18,200.0,25.1173,25.1173,25.1117,25.1117,200.0
2012-04-23 09:55:00,45.19,45.2,45.19,45.2,200.0,25.1173,25.1228,25.1173,25.1228,200.0
2012-04-23 10:00:00,45.24,45.33,45.24,45.33,500.0,25.1451,25.1951,25.1451,25.1951,500.0
2012-04-23 10:05:00,45.24,45.27,45.24,45.27,200.0,25.1451,25.1617,25.1451,25.1617,200.0
2012-04-23 10:10:00,45.24,45.27,45.23,45.23,400.0,25.1451,25.1617,25.1395,25.1395,400.0
2012-04-23 10:15:00,45.28,45.3,45.28,45.3,300.0,25.1673,25.1784,25.1673,25.1784,300.0
2012-04-23 10:20:00,45.34,45.34,45.34,45.34,100.0,25.2006,25.2006,25.2006,25.2006,100.0
2012-04-23 10:25:00,45.31,45.31,45.31,45.31,100.0,25.184,25.184,25.184,25.184,100.0
2012-04-23 10:30:00,45.29,45.31,45.23,45.27,800.0,25.1729,25.184,25.1395,25.1617,800.0
2012-04-23 10:35:00,45.23,45.27,45.23,45.27,300.0,25.1395,25.1617,25.1395,25.1617,300.0
2012-04-23 10:40:00,45.25,45.26,45.23,45.26,700.0,25.1506,25.1562,25.1395,25.1562,700.0
2012-04-23 10:45:00,45.25,45.27,45.23,45.23,500.0,25.1506,25.1617,25.1395,25.1395,500.0
2012-04-23 10:50:00,45.26,45.31,45.24,45.31,2900.0,25.1562,25.184,25.1451,25.184,2900.0
2012-04-23 10:55:00,45.31,45.36,45.28,45.36,1800.0,25.184,25.2118,25.1673,25.2118,1800.0
2012-04-23 11:00:00,45.34,45.41,45.3,45.41,1800.0,25.2006,25.2396,25.1784,25.2396,1800.0
2012-04-23 11:05:00,45.4,45.54,45.4,45.43,3000.0,25.234,25.3118,25.234,25.2507,3000.0
2012-04-23 11:10:00,45.45,45.48,45.45,45.48,200.0,25.2618,25.2785,25.2618,25.2785,200.0
2012-04-23 11:15:00,45.47,45.47,45.39,45.39,2400.0,25.2729,25.2729,25.2284,25.2284,2400.0
2012-04-23 11:20:00,45.41,45.42,45.41,45.42,400.0,25.2396,25.2451,25.2396,25.2451,400.0
2012-04-23 11:25:00,45.42,45.42,45.39,45.4,400.0,25.2451,25.2451,25.2284,25.234,400.0
2012-04-23 11:30:00,45.41,45.49,45.27,45.27,22900.0,25.2396,25.284,25.1617,25.1617,22900.0
2012-04-23 11:35:00,45.3,45.43,45.28,45.4,8000.0,25.1784,25.2507,25.1673,25.234,8000.0
2012-04-23 11:40:00,45.42,45.43,45.37,45.37,1500.0,25.2451,25.2507,25.2173,25.2173,1500.0
2012-04-23 11:45:00,45.34,45.34,45.34,45.34,100.0,25.2006,25.2006,25.2006,25.2006,100.0
2012-04-23 11:50:00,45.36,45.37,45.31,45.32,2700.0,25.2118,25.2173,25.184,25.1895,2700.0
2012-04-23 11:55:00,45.3,45.3,45.3,45.3,100.0,25.1784,25.1784,25.1784,25.1784,100.0
2012-04-23 12:00:00,45.3,45.35,45.3,45.35,400.0,25.1784,25.2062,25.1784,25.2062,400.0
2012-04-23 12:05:00,45.35,45.39,45.35,45.37,900.0,25.2062,25.2284,25.2062,25.2173,900.0
2012-04-23 12:10:00,45.36,45.36,45.33,45.33,600.0,25.2118,25.2118,25.1951,25.1951,600.0
2012-04-23 12:15:00,45.32,45.38,45.31,45.38,3200.0,25.1895,25.2229,25.184,25.2229,3200.0
2012-04-23 12:20:00,45.35,45.35,45.33,45.35,40400.0,25.2062,25.2062,25.1951,25.2062,40400.0
2012-04-23 12:25:00,45.37,45.65,45.37,45.65,1700.0,25.2173,25.3729,25.2173,25.3729,1700.0
2012-04-23 12:30:00,45.67,45.74,45.67,45.74,900.0,25.3841,25.423,25.3841,25.423,900.0
2012-04-23 12:35:00,45.74,45.9,45.73,45.9,5700.0,25.423,25.5119,25.4174,25.5119,5700.0
2012-04-23 12:40:00,45.93,45.96,45.79,45.81,4300.0,25.5286,25.5453,25.4508,25.4619,4300.0
2012-04-23 12:45:00,45.81,45.93,45.79,45.86,6200.0,25.4619,25.5286,25.4508,25.4897,6200.0
2012-04-23 12:50:00,45.88,45.99,45.88,45.94,1200.0,25.5008,25.5619,25.5008,25.5341,1200.0
2012-04-23 12:55:00,45.96,46.06,45.94,46.06,1000.0,25.5453,25.6008,25.5341,25.6008,1000.0
2012-04-23 13:00:00,46.05,46.07,46.02,46.07,1300.0,25.5953,25.6064,25.5786,25.6064,1300.0
2012-04-23 13:05:00,46.05,46.09,45.99,46.0,1800.0,25.5953,25.6175,25.5619,25.5675,1800.0
2012-04-23 13:10:00,46.03,46.03,46.03,46.03,100.0,25.5842,25.5842,25.5842,25.5842,100.0
2012-04-23 13:15:00,45.99,46.07,45.96,46.05,1400.0,25.5619,25.6064,25.5453,25.5953,1400.0
2012-04-23 13:20:00,46.03,46.24,46.02,46.24,3600.0,25.5842,25.7009,25.5786,25.7009,3600.0
2012-04-23 13:25:00,46.31,46.31,46.16,46.21,1500.0,25.7398,25.7398,25.6564,25.6842,1500.0
2012-04-23 13:30:00,46.18,46.29,46.18,46.29,1400.0,25.6675,25.7287,25.6675,25.7287,1400.0
2012-04-23 13:35:00,46.34,46.34,46.34,46.34,300.0,25.7565,25.7565,25.7565,25.7565,300.0
2012-04-23 13:40:00,46.31,46.31,46.31,46.31,200.0,25.7398,25.7398,25.7398,25.7398,200.0
2012-04-23 13:45:00,46.3,46.3,46.27,46.3,400.0,25.7342,25.7342,25.7176,25.7342,400.0
2012-04-23 13:50:00,46.3,46.38,46.28,46.34,2200.0,25.7342,25.7787,25.7231,25.7565,2200.0
2012-04-23 13:55:00,46.32,46.44,46.32,46.44,3600.0,25.7453,25.812,25.7453,25.812,3600.0
2012-04-23 14:00:00,46.47,46.55,46.43,46.46,7200.0,25.8287,25.8732,25.8065,25.8232,7200.0
2012-04-23 14:05:00,46.48,46.49,46.4,46.48,4700.0,25.8343,25.8398,25.7898,25.8343,4700.0
2012-04-23 14:10:00,46.42,46.42,46.42,46.42,100.0,25.8009,25.8009,25.8009,25.8009,100.0
2012-04-23 14:15:00,46.41,46.41,46.39,46.39,300.0,25.7954,25.7954,25.7843,25.7843,300.0
2012-04-23 14:20:00,46.39,46.53,46.37,46.37,3800.0,25.7843,25.8621,25.7731,25.7731,3800.0
2012-04-23 14:25:00,46.41,46.51,46.4,46.5,3000.0,25.7954,25.851,25.7898,25.8454,3000.0
2012-04-23 14:30:00,46.5,46.69,46.5,46.65,1600.0,25.8454,25.951,25.8454,25.9288,1600.0
2012-04-23 14:35:00,46.6,46.68,46.6,46.68,1200.0,25.901,25.9454,25.901,25.9454,1200.0
2012-04-23 14:40:00,46.68,46.76,46.66,46.71,1600.0,25.9454,25.9899,25.9343,25.9621,1600.0
2012-04-23 14:45:00,46.74,46.79,46.7,46.79,4700.0,25.9788,26.0066,25.9566,26.0066,4700.0
2012-04-23 14:50:00,46.78,46.78,46.73,46.73,1500.0,26.001,26.001,25.9732,25.9732,1500.0
2012-04-23 14:55:00,46.68,46.72,46.63,46.7,7300.0,25.9454,25.9677,25.9176,25.9566,7300.0
2012-04-23 15:00:00,46.72,46.89,46.66,46.86,16800.0,25.9677,26.0622,25.9343,26.0455,16800.0
2012-04-23 15:05:00,46.86,46.88,46.81,46.81,4000.0,26.0455,26.0566,26.0177,26.0177,4000.0
2012-04-23 15:10:00,46.78,46.95,46.75,46.78,5000.0,26.001,26.0955,25.9843,26.001,5000.0
2012-04-23 15:15:00,46.87,46.88,46.87,46.88,300.0,26.051,26.0566,26.051,26.0566,300.0
2012-04-23 15:20:00,46.88,46.96,46.88,46.9,1600.0,26.0566,26.1011,26.0566,26.0677,1600.0
2012-04-23 15:25:00,46.94,46.94,46.9,46.9,900.0,26.09,26.09,26.0677,26.0677,900.0
2012-04-23 15:30:00,46.93,46.96,46.9,46.92,2300.0,26.0844,26.1011,26.0677,26.0788,2300.0
2012-04-23 15:35:00,46.94,47.15,46.94,47.0,6200.0,26.09,26.2067,26.09,26.1233,6200.0
2012-04-23 15:40:00,46.98,47.01,46.95,46.98,2500.0,26.1122,26.1289,26.0955,26.1122,2500.0
2012-04-23 15:45:00,46.98,46.99,46.82,46.82,12000.0,26.1122,26.1177,26.0233,26.0233,12000.0
2012-04-23 15:50:00,46.82,46.97,46.82,46.97,9900.0,26.0233,26.1066,26.0233,26.1066,9900.0
2012-04-23 15:55:00,46.96,46.96,46.81,46.87,13400.0,26.1011,26.1011,26.0177,26.051,13400.0
2012-04-24 09:30:00,46.85,47.23,46.68,46.85,2200.0,26.0399,26.2511,25.9454,26.0399,2200.0
2012-04-24 09:35:00,46.99,47.03,46.93,46.95,500.0,26.1177,26.14,26.0844,26.0955,500.0
2012-04-24 09:40:00,46.97,46.98,46.91,46.91,1400.0,26.1066,26.1122,26.0733,26.0733,1400.0
2012-04-24 09:45:00,46.94,46.95,46.92,46.92,900.0,26.09,26.0955,26.0788,26.0788,900.0
2012-04-24 09:50:00,46.98,47.08,46.98,47.08,1900.0,26.1122,26.1678,26.1122,26.1678,1900.0
2012-04-24 09:55:00,47.01,47.01,46.95,46.98,900.0,26.1289,26.1289,26.0955,26.1122,900.0
2012-04-24 10:00:00,46.99,47.24,46.99,47.24,1800.0,26.1177,26.2567,26.1177,26.2567,1800.0
2012-04-24 10:05:00,47.25,47.32,47.2,47.2,2000.0,26.2623,26.3012,26.2345,26.2345,2000.0
2012-04-24 10:10:00,47.14,47.14,47.08,47.08,800.0,26.2011,26.2011,26.1678,26.1678,800.0
2012-04-24 10:15:00,47.03,47.03,46.99,47.01,2300.0,26.14,26.14,26.1177,26.1289,2300.0
2012-04-24 10:20:00,47.06,47.08,46.98,47.08,1000.0,26.1566,26.1678,26.1122,26.1678,1000.0
2012-04-24 10:25:00,47.08,47.09,46.98,47.0,1800.0,26.1678,26.1733,26.1122,26.1233,1800.0
2012-04-24 10:30:00,47.0,47.13,47.0,47.13,1900.0,26.1233,26.1956,26.1233,26.1956,1900.0
2012-04-24 10:35:00,47.13,47.17,47.13,47.17,300.0,26.1956,26.2178,26.1956,26.2178,300.0
2012-04-24 10:40:00,47.09,47.24,47.09,47.24,2000.0,26.1733,26.2567,26.1733,26.2567,2000.0
2012-04-24 10:45:00,47.24,47.28,47.24,47.27,700.0,26.2567,26.2789,26.2567,26.2734,700.0
2012-04-24 10:50:00,47.29,47.3,47.28,47.28,600.0,26.2845,26.29,26.2789,26.2789,600.0
2012-04-24 10:55:00,47.24,47.29,47.23,47.29,900.0,26.2567,26.2845,26.2511,26.2845,900.0
2012-04-24 11:00:00,47.3,47.38,47.3,47.37,1100.0,26.29,26.3345,26.29,26.329,1100.0
2012-04-24 11:05:00,47.37,47.43,47.37,47.42,1400.0,26.329,26.3623,26.329,26.3567,1400.0
2012-04-24 11:10:00,47.4,47.41,47.37,47.41,5100.0,26.3456,26.3512,26.329,26.3512,5100.0
2012-04-24 11:15:00,47.41,47.44,47.37,47.44,3100.0,26.3512,26.3679,26.329,26.3679,3100.0
2012-04-24 11:20:00,47.44,47.53,47.44,47.53,600.0,26.3679,26.4179,26.3679,26.4179,600.0
2012-04-24 11:25:00,47.55,47.61,47.51,47.61,1300.0,26.429,26.4623,26.4068,26.4623,1300.0
2012-04-24 11:30:00,47.61,47.67,47.61,47.64,1400.0,26.4623,26.4957,26.4623,26.479,1400.0
2012-04-24 11:35:00,47.67,47.67,47.65,47.66,600.0,26.4957,26.4957,26.4846,26.4901,600.0
2012-04-24 11:40:00,47.66,47.68,47.66,47.68,700.0,26.4901,26.5013,26.4901,26.5013,700.0
2012-04-24 11:45:00,47.66,47.68,47.53,47.53,4700.0,26.4901,26.5013,26.4179,26.4179,4700.0
2012-04-24 11:50:00,47.57,47.7,47.55,47.68,6400.0,26.4401,26.5124,26.429,26.5013,6400.0
2012-04-24 11:55:00,47.65,47.65,47.59,47.62,700.0,26.4846,26.4846,26.4512,26.4679,700.0
2012-04-24 12:00:00,47.62,47.62,47.6,47.6,200.0,26.4679,26.4679,26.4568,26.4568,200.0
2012-04-24 12:05:00,47.65,47.65,47.65,47.65,200.0,26.4846,26.4846,26.4846,26.4846,200.0
2012-04-24 12:10:00,47.58,47.64,47.58,47.64,200.0,26.4457,26.479,26.4457,26.479,200.0
2012-04-24 12:15:00,47.64,47.64,47.64,47.64,0.0,26.479,26.479,26.479,26.479,0.0
2012-04-24 12:20:00,47.57,47.57,47.51,47.57,900.0,26.4401,26.4401,26.4068,26.4401,900.0
2012-04-24 12:25:00,47.49,47.56,47.49,47.54,800.0,26.3956,26.4346,26.3956,26.4234,800.0
2012-04-24 12:30:00,47.51,47.51,47.5,47.5,200.0,26.4068,26.4068,26.4012,26.4012,200.0
2012-04-24 12:35:00,47.43,47.43,47.43,47.43,200.0,26.3623,26.3623,26.3623,26.3623,200.0
2012-04-24 12:40:00,47.33,47.33,47.33,47.33,100.0,26.3067,26.3067,26.3067,26.3067,100.0
2012-04-24 12:45:00,47.33,47.33,47.31,47.31,400.0,26.3067,26.3067,26.2956,26.2956,400.0
2012-04-24 12:50:00,47.3,47.3,47.23,47.27,1500.0,26.29,26.29,26.2511,26.2734,1500.0
2012-04-24 12:55:00,47.24,47.24,47.21,47.21,700.0,26.2567,26.2567,26.24,26.24,700.0
2012-04-24 13:00:00,47.18,47.18,47.11,47.11,3100.0,26.2233,26.2233,26.1844,26.1844,3100.0
2012-04-24 13:05:00,47.12,47.12,47.12,47.12,200.0,26.19,26.19,26.19,26.19,200.0
2012-04-24 13:10:00,47.13,47.3,47.13,47.3,2100.0,26.1956,26.29,26.1956,26.29,2100.0
2012-04-24 13:15:00,47.3,47.3,47.3,47.3,0.0,26.29,26.29,26.29,26.29,0.0
2012-04-24 13:20:00,47.3,47.38,47.3,47.31,900.0,26.29,26.3345,26.29,26.2956,900.0
2012-04-24 13:25:00,47.31,47.31,47.31,47.31,0.0,26.2956,26.2956,26.2956,26.2956,0.0
2012-04-24 13:30:00,47.31,47.36,47.31,47.36,700.0,26.2956,26.3234,26.2956,26.3234,700.0
2012-04-24 13:35:00,47.41,47.41,47.41,47.41,100.0,26.3512,26.3512,26.3512,26.3512,100.0
2012-04-24 13:40:00,47.35,47.45,47.35,47.45,2800.0,26.3178,26.3734,26.3178,26.3734,2800.0
2012-04-24 13:45:00,47.44,47.65,47.44,47.65,5500.0,26.3679,26.4846,26.3679,26.4846,5500.0
2012-04-24 13:50:00,47.57,47.59,47.54,47.54,500.0,26.4401,26.4512,26.4234,26.4234,500.0
2012-04-24 13:55:00,47.49,47.52,47.36,47.36,3100.0,26.3956,26.4123,26.3234,26.3234,3100.0
2012-04-24 14:00:00,47.34,47.39,47.29,47.29,1300.0,26.3123,26.3401,26.2845,26.2845,1300.0
2012-04-24 14:05:00,47.32,47.32,47.32,47.32,100.0,26.3012,26.3012,26.3012,26.3012,100.0
2012-04-24 14:10:00,47.3,47.33,47.3,47.33,2000.0,26.29,26.3067,26.29,26.3067,2000.0
2012-04-24 14:15:00,47.33,47.33,47.26,47.26,3300.0,26.3067,26.3067,26.2678,26.2678,3300.0
2012-04-24 14:20:00,47.26,47.26,47.26,47.26,0.0,26.2678,26.2678,26.2678,26.2678,0.0
2012-04-24 14:25:00,47.25,47.25,47.16,47.19,1400.0,26.2623,26.2623,26.2122,26.2289,1400.0
2012-04-24 14:30:00,47.19,47.19,47.19,47.19,200.0,26.2289,26.2289,26.2289,26.2289,200.0
2012-04-24 14:35:00,47.17,47.21,47.15,47.21,400.0,26.2178,26.24,26.2067,26.24,400.0
2012-04-24 14:40:00,47.25,47.26,47.25,47.26,200.0,26.2623,26.2678,26.2623,26.2678,200.0
2012-04-24 14:45:00,47.2,47.26,47.2,47.21,6900.0,26.2345,26.2678,26.2345,26.24,6900.0
2012-04-24 14:50:00,47.26,47.26,47.23,47.23,43700.0,26.2678,26.2678,26.2511,26.2511,43700.0
2012-04-24 14:55:00,47.21,47.24,47.14,47.24,3400.0,26.24,26.2567,26.2011,26.2567,3400.0
2012-04-24 15:00:00,47.25,47.25,47.09,47.1,9200.0,26.2623,26.2623,26.1733,26.1789,9200.0
2012-04-24 15:05:00,47.07,47.07,47.05,47.07,1200.0,26.1622,26.1622,26.1511,26.1622,1200.0
2012-04-24 15:10:00,47.04,47.2,47.04,47.2,3800.0,26.1455,26.2345,26.1455,26.2345,3800.0
2012-04-24 15:15:00,47.16,47.22,47.16,47.22,400.0,26.2122,26.2456,26.2122,26.2456,400.0
2012-04-24 15:20:00,47.24,47.25,47.19,47.25,800.0,26.2567,26.2623,26.2289,26.2623,800.0
2012-04-24 15:25:00,47.21,47.24,47.21,47.21,400.0,26.24,26.2567,26.24,26.24,400.0
2012-04-24 15:30:00,47.21,47.3,47.17,47.3,8500.0,26.24,26.29,26.2178,26.29,8500.0
2012-04-24 15:35:00,47.3,47.33,47.29,47.32,4000.0,26.29,26.3067,26.2845,26.3012,4000.0
2012-04-24 15:40:00,47.35,47.37,47.31,47.37,1400.0,26.3178,26.329,26.2956,26.329,1400.0
2012-04-24 15:45:00,47.31,47.32,47.21,47.21,5200.0,26.2956,26.3012,26.24,26.24,5200.0
2012-04-24 15:50:00,47.23,47.28,47.19,47.26,1500.0,26.2511,26.2789,26.2289,26.2678,1500.0
2012-04-24 15:55:00,47.26,47.27,47.21,47.21,7200.0,26.2678,26.2734,26.24,26.24,7200.0
2012-04-25 09:30:00,47.53,47.7,47.48,47.61,2400.0,26.4179,26.5124,26.3901,26.4623,2400.0
2012-04-25 09:35:00,47.69,47.69,47.69,47.69,200.0,26.5068,26.5068,26.5068,26.5068,200.0
2012-04-25 09:40:00,47.79,47.81,47.67,47.67,1000.0,26.5624,26.5735,26.4957,26.4957,1000.0
2012-04-25 09:45:00,47.69,47.69,47.58,47.62,1400.0,26.5068,26.5068,26.4457,26.4679,1400.0
2012-04-25 09:50:00,47.67,47.67,47.67,47.67,100.0,26.4957,26.4957,26.4957,26.4957,100.0
2012-04-25 09:55:00,47.74,47.74,47.56,47.63,4500.0,26.5346,26.5346,26.4346,26.4735,4500.0
2012-04-25 10:00:00,47.63,47.63,47.63,47.63,0.0,26.4735,26.4735,26.4735,26.4735,0.0
2012-04-25 10:05:00,47.66,47.66,47.64,47.66,400.0,26.4901,26.4901,26.479,26.4901,400.0
2012-04-25 10:10:00,47.62,47.62,47.61,47.61,400.0,26.4679,26.4679,26.4623,26.4623,400.0
2012-04-25 10:15:00,47.55,47.6,47.55,47.55,900.0,26.429,26.4568,26.429,26.429,900.0
2012-04-25 10:20:00,47.52,47.6,47.48,47.55,4100.0,26.4123,26.4568,26.3901,26.429,4100.0
2012-04-25 10:25:00,47.55,47.61,47.55,47.58,3100.0,26.429,26.4623,26.429,26.4457,3100.0
2012-04-25 10:30:00,47.55,47.58,47.51,47.54,900.0,26.429,26.4457,26.4068,26.4234,900.0
2012-04-25 10:35:00,47.5,47.5,47.5,47.5,400.0,26.4012,26.4012,26.4012,26.4012,400.0
2012-04-25 10:40:00,47.48,47.55,47.48,47.55,500.0,26.3901,26.429,26.3901,26.429,500.0
2012-04-25 10:45:00,47.56,47.56,47.55,47.55,400.0,26.4346,26.4346,26.429,26.429,400.0
2012-04-25 10:50:00,47.48,47.48,47.42,47.42,600.0,26.3901,26.3901,26.3567,26.3567,600.0
2012-04-25 10:55:00,47.38,47.41,47.38,47.41,300.0,26.3345,26.3512,26.3345,26.3512,300.0
2012-04-25 11:00:00,47.34,47.34,47.3,47.34,600.0,26.3123,26.3123,26.29,26.3123,600.0
2012-04-25 11:05:00,47.32,47.32,47.13,47.15,3000.0,26.3012,26.3012,26.1956,26.2067,3000.0
2012-04-25 11:10:00,47.17,47.25,47.17,47.25,600.0,26.2178,26.2623,26.2178,26.2623,600.0
2012-04-25 11:15:00,47.21,47.21,47.2,47.2,700.0,26.24,26.24,26.2345,26.2345,700.0
2012-04-25 11:20:00,47.18,47.19,47.16,47.16,700.0,26.2233,26.2289,26.2122,26.2122,700.0
2012-04-25 11:25:00,47.16,47.2,47.16,47.18,500.0,26.2122,26.2345,26.2122,26.2233,500.0
2012-04-25 11:30:00,47.16,47.18,47.04,47.04,5200.0,26.2122,26.2233,26.1455,26.1455,5200.0
2012-04-25 11:35:00,47.02,47.05,46.98,47.05,1000.0,26.1344,26.1511,26.1122,26.1511,1000.0
2012-04-25 11:40:00,47.1,47.15,47.1,47.15,300.0,26.1789,26.2067,26.1789,26.2067,300.0
2012-04-25 11:45:00,47.1,47.1,47.09,47.09,500.0,26.1789,26.1789,26.1733,26.1733,500.0
2012-04-25 11:50:00,46.99,46.99,46.98,46.98,300.0,26.1177,26.1177,26.1122,26.1122,300.0
2012-04-25 11:55:00,46.98,46.98,46.94,46.94,400.0,26.1122,26.1122,26.09,26.09,400.0
2012-04-25 12:00:00,46.94,47.0,46.94,46.97,1000.0,26.09,26.1233,26.09,26.1066,1000.0
2012-04-25 12:05:00,47.0,47.0,46.94,46.97,1100.0,26.1233,26.1233,26.09,26.1066,1100.0
2012-04-25 12:10:00,47.0,47.09,47.0,47.09,900.0,26.1233,26.1733,26.1233,26.1733,900.0
2012-04-25 12:15:00,47.12,47.22,47.12,47.17,3600.0,26.19,26.2456,26.19,26.2178,3600.0
2012-04-25 12:20:00,47.14,47.14,47.14,47.14,400.0,26.2011,26.2011,26.2011,26.2011,400.0
2012-04-25 12:25:00,47.15,47.15,47.14,47.14,700.0,26.2067,26.2067,26.2011,26.2011,700.0
2012-04-25 12:30:00,47.16,47.16,46.96,46.96,1200.0,26.2122,26.2122,26.1011,26.1011,1200.0
2012-04-25 12:35:00,47.01,47.08,47.01,47.08,400.0,26.1289,26.1678,26.1289,26.1678,400.0
2012-04-25 12:40:00,47.05,47.13,47.05,47.13,1600.0,26.1511,26.1956,26.1511,26.1956,1600.0
2012-04-25 12:45:00,47.14,47.14,47.14,47.14,300.0,26.2011,26.2011,26.2011,26.2011,300.0
2012-04-25 12:50:00,47.14,47.14,47.14,47.14,0.0,26.2011,26.2011,26.2011,26.2011,0.0
2012-04-25 12:55:00,47.07,47.11,47.07,47.11,600.0,26.1622,26.1844,26.1622,26.1844,600.0
2012-04-25 13:00:00,47.16,47.16,47.16,47.16,500.0,26.2122,26.2122,26.2122,26.2122,500.0
2012-04-25 13:05:00,47.17,47.23,47.17,47.22,900.0,26.2178,26.2511,26.2178,26.2456,900.0
2012-04-25 13:10:00,47.22,47.22,47.22,47.22,200.0,26.2456,26.2456,26.2456,26.2456,200.0
2012-04-25 13:15:00,47.19,47.21,47.19,47.21,300.0,26.2289,26.24,26.2289,26.24,300.0
2012-04-25 13:20:00,47.21,47.21,47.21,47.21,0.0,26.24,26.24,26.24,26.24,0.0
2012-04-25 13:25:00,47.22,47.22,47.22,47.22,600.0,26.2456,26.2456,26.2456,26.2456,600.0
2012-04-25 13:30:00,47.22,47.22,47.21,47.22,1100.0,26.2456,26.2456,26.24,26.2456,1100.0
2012-04-25 13:35:00,47.24,47.29,47.24,47.29,2300.0,26.2567,26.2845,26.2567,26.2845,2300.0
2012-04-25 13:40:00,47.28,47.28,47.28,47.28,200.0,26.2789,26.2789,26.2789,26.2789,200.0
2012-04-25 13:45:00,47.29,47.32,47.29,47.29,1000.0,26.2845,26.3012,26.2845,26.2845,1000.0
2012-04-25 13:50:00,47.31,47.31,47.3,47.3,200.0,26.2956,26.2956,26.29,26.29,200.0
2012-04-25 13:55:00,47.31,47.31,47.28,47.3,500.0,26.2956,26.2956,26.2789,26.29,500.0
2012-04-25 14:00:00,47.29,47.29,47.26,47.26,1500.0,26.2845,26.2845,26.2678,26.2678,1500.0
2012-04-25 14:05:00,47.23,47.23,47.23,47.23,200.0,26.2511,26.2511,26.2511,26.2511,200.0
2012-04-25 14:10:00,47.25,47.29,47.25,47.25,2700.0,26.2623,26.2845,26.2623,26.2623,2700.0
2012-04-25 14:15:00,47.3,47.36,47.28,47.36,3800.0,26.29,26.3234,26.2789,26.3234,3800.0
2012-04-25 14:20:00,47.39,47.4,47.35,47.35,1300.0,26.3401,26.3456,26.3178,26.3178,1300.0
2012-04-25 14:25:00,47.35,47.35,47.24,47.26,800.0,26.3178,26.3178,26.2567,26.2678,800.0
2012-04-25 14:30:00,47.23,47.25,47.21,47.23,1200.0,26.2511,26.2623,26.24,26.2511,1200.0
2012-04-25 14:35:00,47.26,47.32,47.21,47.26,2300.0,26.2678,26.3012,26.24,26.2678,2300.0
2012-04-25 14:40:00,47.25,47.37,47.25,47.27,2200.0,26.2623,26.329,26.2623,26.2734,2200.0
2012-04-25 14:45:00,47.23,47.27,47.23,47.27,600.0,26.2511,26.2734,26.2511,26.2734,600.0
2012-04-25 14:50:00,47.24,47.28,47.21,47.21,3400.0,26.2567,26.2789,26.24,26.24,3400.0
2012-04-25 14:55:00,47.21,47.26,47.21,47.26,900.0,26.24,26.2678,26.24,26.2678,900.0
2012-04-25 15:00:00,47.27,47.38,47.27,47.38,1600.0,26.2734,26.3345,26.2734,26.3345,1600.0
2012-04-25 15:05:00,47.38,47.38,47.29,47.29,800.0,26.3345,26.3345,26.2845,26.2845,800.0
2012-04-25 15:10:00,47.32,47.34,47.31,47.33,1100.0,26.3012,26.3123,26.2956,26.3067,1100.0
2012-04-25 15:15:00,47.31,47.31,47.21,47.25,13500.0,26.2956,26.2956,26.24,26.2623,13500.0
2012-04-25 15:20:00,47.29,47.33,47.26,47.26,4200.0,26.2845,26.3067,26.2678,26.2678,4200.0
2012-04-25 15:25:00,47.29,47.3,47.23,47.29,3500.0,26.2845,26.29,26.2511,26.2845,3500.0
2012-04-25 15:30:00,47.29,47.3,47.23,47.27,3800.0,26.2845,26.29,26.2511,26.2734,3800.0
2012-04-25 15:35:00,47.26,47.3,47.26,47.3,3100.0,26.2678,26.29,26.2678,26.29,3100.0
2012-04-25 15:40:00,47.28,47.29,47.24,47.24,3800.0,26.2789,26.2845,26.2567,26.2567,3800.0
2012-04-25 15:45:00,47.26,47.41,47.24,47.39,8700.0,26.2678,26.3512,26.2567,26.3401,8700.0
2012-04-25 15:50:00,47.37,47.38,47.28,47.28,2800.0,26.329,26.3345,26.2789,26.2789,2800.0
2012-04-25 15:55:00,47.29,47.29,47.27,47.28,7300.0,26.2845,26.2845,26.2734,26.2789,7300.0
2012-04-26 09:30:00,47.08,47.69,47.08,47.69,2400.0,26.1678,26.5068,26.1678,26.5068,2400.0
2012-04-26 09:35:00,47.69,47.69,47.69,47.69,0.0,26.5068,26.5068,26.5068,26.5068,0.0
2012-04-26 09:40:00,47.46,47.49,47.41,47.47,1000.0,26.379,26.3956,26.3512,26.3845,1000.0
2012-04-26 09:45:00,47.49,47.5,47.45,47.5,600.0,26.3956,26.4012,26.3734,26.4012,600.0
2012-04-26 09:50:00,47.49,47.58,47.45,47.53,1100.0,26.3956,26.4457,26.3734,26.4179,1100.0
2012-04-26 09:55:00,47.6,47.61,47.44,47.44,900.0,26.4568,26.4623,26.3679,26.3679,900.0
2012-04-26 10:00:00,47.5,47.56,47.47,47.56,2000.0,26.4012,26.4346,26.3845,26.4346,2000.0
2012-04-26 10:05:00,47.68,47.68,47.68,47.68,100.0,26.5013,26.5013,26.5013,26.5013,100.0
2012-04-26 10:10:00,47.66,47.66,47.57,47.62,600.0,26.4901,26.4901,26.4401,26.4679,600.0
2012-04-26 10:15:00,47.62,47.62,47.62,47.62,0.0,26.4679,26.4679,26.4679,26.4679,0.0
2012-04-26 10:20:00,47.63,47.63,47.56,47.56,500.0,26.4735,26.4735,26.4346,26.4346,500.0
2012-04-26 10:25:00,47.54,47.6,47.54,47.6,800.0,26.4234,26.4568,26.4234,26.4568,800.0
2012-04-26 10:30:00,47.59,47.59,47.52,47.57,400.0,26.4512,26.4512,26.4123,26.4401,400.0
2012-04-26 10:35:00,47.57,47.57,47.57,47.57,0.0,26.4401,26.4401,26.4401,26.4401,0.0
2012-04-26 10:40:00,47.58,47.62,47.58,47.62,700.0,26.4457,26.4679,26.4457,26.4679,700.0
2012-04-26 10:45:00,47.58,47.62,47.58,47.62,400.0,26.4457,26.4679,26.4457,26.4679,400.0
2012-04-26 10:50:00,47.58,47.58,47.42,47.47,800.0,26.4457,26.4457,26.3567,26.3845,800.0
2012-04-26 10:55:00,47.4,47.44,47.27,47.27,6700.0,26.3456,26.3679,26.2734,26.2734,6700.0
2012-04-26 11:00:00,47.29,47.31,47.28,47.29,1200.0,26.2845,26.2956,26.2789,26.2845,1200.0
2012-04-26 11:05:00,47.32,47.38,47.27,47.3,3400.0,26.3012,26.3345,26.2734,26.29,3400.0
2012-04-26 11:10:00,47.31,47.32,47.24,47.27,10600.0,26.2956,26.3012,26.2567,26.2734,10600.0
2012-04-26 11:15:00,47.3,47.34,47.3,47.31,1800.0,26.29,26.3123,26.29,26.2956,1800.0
2012-04-26 11:20:00,47.32,47.38,47.32,47.38,300.0,26.3012,26.3345,26.3012,26.3345,300.0
2012-04-26 11:25:00,47.38,47.38,47.35,47.38,1100.0,26.3345,26.3345,26.3178,26.3345,1100.0
2012-04-26 11:30:00,47.38,47.38,47.38,47.38,500.0,26.3345,26.3345,26.3345,26.3345,500.0
2012-04-26 11:35:00,47.38,47.38,47.38,47.38,0.0,26.3345,26.3345,26.3345,26.3345,0.0
2012-04-26 11:40:00,47.37,47.37,47.37,47.37,200.0,26.329,26.329,26.329,26.329,200.0
2012-04-26 11:45:00,47.34,47.34,47.34,47.34,100.0,26.3123,26.3123,26.3123,26.3123,100.0
2012-04-26 11:50:00,47.32,47.36,47.32,47.36,800.0,26.3012,26.3234,26.3012,26.3234,800.0
2012-04-26 11:55:00,47.36,47.36,47.36,47.36,0.0,26.3234,26.3234,26.3234,26.3234,0.0
2012-04-26 12:00:00,47.36,47.36,47.36,47.36,0.0,26.3234,26.3234,26.3234,26.3234,0.0
2012-04-26 12:05:00,47.36,47.36,47.36,47.36,0.0,26.3234,26.3234,26.3234,26.3234,0.0
2012-04-26 12:10:00,47.34,47.35,47.34,47.35,400.0,26.3123,26.3178,26.3123,26.3178,400.0
2012-04-26 12:15:00,47.35,47.35,47.35,47.35,400.0,26.3178,26.3178,26.3178,26.3178,400.0
2012-04-26 12:20:00,47.33,47.35,47.27,47.32,19400.0,26.3067,26.3178,26.2734,26.3012,19400.0
2012-04-26 12:25:00,47.32,47.35,47.32,47.35,500.0,26.3012,26.3178,26.3012,26.3178,500.0
2012-04-26 12:30:00,47.41,47.41,47.41,47.41,100.0,26.3512,26.3512,26.3512,26.3512,100.0
2012-04-26 12:35:00,47.42,47.42,47.39,47.41,900.0,26.3567,26.3567,26.3401,26.3512,900.0
2012-04-26 12:40:00,47.39,47.39,47.39,47.39,500.0,26.3401,26.3401,26.3401,26.3401,500.0
2012-04-26 12:45:00,47.39,47.39,47.39,47.39,0.0,26.3401,26.3401,26.3401,26.3401,0.0
2012-04-26 12:50:00,47.39,47.39,47.39,47.39,0.0,26.3401,26.3401,26.3401,26.3401,0.0
2012-04-26 12:55:00,47.39,47.39,47.39,47.39,0.0,26.3401,26.3401,26.3401,26.3401,0.0
2012-04-26 13:00:00,47.41,47.41,47.39,47.39,300.0,26.3512,26.3512,26.3401,26.3401,300.0
2012-04-26 13:05:00,47.41,47.41,47.41,47.41,100.0,26.3512,26.3512,26.3512,26.3512,100.0
2012-04-26 13:10:00,47.42,47.47,47.42,47.46,800.0,26.3567,26.3845,26.3567,26.379,800.0
2012-04-26 13:15:00,47.46,47.46,47.46,47.46,0.0,26.379,26.379,26.379,26.379,0.0
2012-04-26 13:20:00,47.46,47.46,47.46,47.46,0.0,26.379,26.379,26.379,26.379,0.0
2012-04-26 13:25:00,47.47,47.47,47.47,47.47,200.0,26.3845,26.3845,26.3845,26.3845,200.0
2012-04-26 13:30:00,47.43,47.49,47.43,47.46,2100.0,26.3623,26.3956,26.3623,26.379,2100.0
2012-04-26 13:35:00,47.46,47.49,47.46,47.49,1000.0,26.379,26.3956,26.379,26.3956,1000.0
2012-04-26 13:40:00,47.49,47.49,47.49,47.49,0.0,26.3956,26.3956,26.3956,26.3956,0.0
2012-04-26 13:45:00,47.48,47.48,47.48,47.48,100.0,26.3901,26.3901,26.3901,26.3901,100.0
2012-04-26 13:50:00,47.49,47.49,47.45,47.49,1700.0,26.3956,26.3956,26.3734,26.3956,1700.0
2012-04-26 13:55:00,47.49,47.49,47.43,47.43,2500.0,26.3956,26.3956,26.3623,26.3623,2500.0
2012-04-26 14:00:00,47.48,47.48,47.47,47.48,300.0,26.3901,26.3901,26.3845,26.3901,300.0
2012-04-26 14:05:00,47.49,47.49,47.45,47.45,500.0,26.3956,26.3956,26.3734,26.3734,500.0
2012-04-26 14:10:00,47.48,47.49,47.48,47.49,1400.0,26.3901,26.3956,26.3901,26.3956,1400.0
2012-04-26 14:15:00,47.44,47.49,47.44,47.49,1600.0,26.3679,26.3956,26.3679,26.3956,1600.0
2012-04-26 14:20:00,47.49,47.54,47.49,47.54,1500.0,26.3956,26.4234,26.3956,26.4234,1500.0
2012-04-26 14:25:00,47.54,47.59,47.53,47.54,2000.0,26.4234,26.4512,26.4179,26.4234,2000.0
2012-04-26 14:30:00,47.51,47.51,47.51,47.51,300.0,26.4068,26.4068,26.4068,26.4068,300.0
2012-04-26 14:35:00,47.54,47.54,47.52,47.52,500.0,26.4234,26.4234,26.4123,26.4123,500.0
2012-04-26 14:40:00,47.53,47.53,47.53,47.53,100.0,26.4179,26.4179,26.4179,26.4179,100.0
2012-04-26 14:45:00,47.51,47.53,47.51,47.53,600.0,26.4068,26.4179,26.4068,26.4179,600.0
2012-04-26 14:50:00,47.53,47.53,47.53,47.53,0.0,26.4179,26.4179,26.4179,26.4179,0.0
2012-04-26 14:55:00,47.49,47.49,47.47,47.47,500.0,26.3956,26.3956,26.3845,26.3845,500.0
2012-04-26 15:00:00,47.51,47.54,47.51,47.54,600.0,26.4068,26.4234,26.4068,26.4234,600.0
2012-04-26 15:05:00,47.54,47.54,47.49,47.49,900.0,26.4234,26.4234,26.3956,26.3956,900.0
2012-04-26 15:10:00,47.47,47.52,47.47,47.51,1000.0,26.3845,26.4123,26.3845,26.4068,1000.0
2012-04-26 15:15:00,47.52,47.52,47.5,47.5,1700.0,26.4123,26.4123,26.4012,26.4012,1700.0
2012-04-26 15:20:00,47.52,47.52,47.48,47.48,1400.0,26.4123,26.4123,26.3901,26.3901,1400.0
2012-04-26 15:25:00,47.48,47.52,47.46,47.51,2000.0,26.3901,26.4123,26.379,26.4068,2000.0
2012-04-26 15:30:00,47.5,47.5,47.5,47.5,500.0,26.4012,26.4012,26.4012,26.4012,500.0
2012-04-26 15:35:00,47.51,47.52,47.49,47.49,1900.0,26.4068,26.4123,26.3956,26.3956,1900.0
2012-04-26 15:40:00,47.47,47.49,47.45,47.45,1600.0,26.3845,26.3956,26.3734,26.3734,1600.0
2012-04-26 15:45:00,47.45,47.48,47.41,47.44,6700.0,26.3734,26.3901,26.3512,26.3679,6700.0
2012-04-26 15:50:00,47.43,47.52,47.43,47.52,7800.0,26.3623,26.4123,26.3623,26.4123,7800.0
2012-04-26 15:55:00,47.52,47.54,47.51,47.51,3700.0,26.4123,26.4234,26.4068,26.4068,3700.0
2012-04-27 09:30:00,47.7,47.7,47.66,47.66,1600.0,26.5124,26.5124,26.4901,26.4901,1600.0
2012-04-27 09:35:00,47.66,47.66,47.66,47.66,0.0,26.4901,26.4901,26.4901,26.4901,0.0
2012-04-27 09:40:00,47.67,47.71,47.65,47.71,900.0,26.4957,26.5179,26.4846,26.5179,900.0
2012-04-27 09:45:00,47.67,47.68,47.63,47.68,700.0,26.4957,26.5013,26.4735,26.5013,700.0
2012-04-27 09:50:00,47.64,47.84,47.64,47.73,400.0,26.479,26.5902,26.479,26.529,400.0
2012-04-27 09:55:00,47.76,47.87,47.75,47.87,1500.0,26.5457,26.6069,26.5402,26.6069,1500.0
2012-04-27 10:00:00,47.86,47.86,47.76,47.77,1500.0,26.6013,26.6013,26.5457,26.5513,1500.0
2012-04-27 10:05:00,47.74,47.88,47.66,47.82,3800.0,26.5346,26.6124,26.4901,26.5791,3800.0
2012-04-27 10:10:00,47.87,47.96,47.85,47.91,4400.0,26.6069,26.6569,26.5957,26.6291,4400.0
2012-04-27 10:15:00,47.91,47.98,47.84,47.98,14300.0,26.6291,26.668,26.5902,26.668,14300.0
2012-04-27 10:20:00,47.98,47.98,47.79,47.85,6900.0,26.668,26.668,26.5624,26.5957,6900.0
2012-04-27 10:25:00,47.85,47.96,47.84,47.88,2900.0,26.5957,26.6569,26.5902,26.6124,2900.0
2012-04-27 10:30:00,47.94,47.94,47.88,47.88,1400.0,26.6458,26.6458,26.6124,26.6124,1400.0
2012-04-27 10:35:00,47.87,47.95,47.87,47.95,1400.0,26.6069,26.6513,26.6069,26.6513,1400.0
2012-04-27 10:40:00,47.99,48.08,47.95,48.08,3900.0,26.6736,26.7236,26.6513,26.7236,3900.0
2012-04-27 10:45:00,48.05,48.06,47.97,47.97,2000.0,26.7069,26.7125,26.6624,26.6624,2000.0
2012-04-27 10:50:00,48.01,48.03,47.96,47.98,500.0,26.6847,26.6958,26.6569,26.668,500.0
2012-04-27 10:55:00,47.98,47.98,47.96,47.96,700.0,26.668,26.668,26.6569,26.6569,700.0
2012-04-27 11:00:00,47.97,47.97,47.91,47.91,1700.0,26.6624,26.6624,26.6291,26.6291,1700.0
2012-04-27 11:05:00,47.88,47.9,47.86,47.9,400.0,26.6124,26.6235,26.6013,26.6235,400.0
2012-04-27 11:10:00,47.87,47.87,47.86,47.86,1300.0,26.6069,26.6069,26.6013,26.6013,1300.0
2012-04-27 11:15:00,47.84,47.84,47.82,47.82,1700.0,26.5902,26.5902,26.5791,26.5791,1700.0
2012-04-27 11:20:00,47.82,47.82,47.82,47.82,0.0,26.5791,26.5791,26.5791,26.5791,0.0
2012-04-27 11:25:00,47.82,47.82,47.79,47.79,300.0,26.5791,26.5791,26.5624,26.5624,300.0
2012-04-27 11:30:00,47.81,47.82,47.81,47.82,500.0,26.5735,26.5791,26.5735,26.5791,500.0
2012-04-27 11:35:00,47.84,47.87,47.83,47.87,400.0,26.5902,26.6069,26.5846,26.6069,400.0
2012-04-27 11:40:00,47.87,47.87,47.87,47.87,0.0,26.6069,26.6069,26.6069,26.6069,0.0
2012-04-27 11:45:00,47.84,47.85,47.8,47.85,1200.0,26.5902,26.5957,26.568,26.5957,1200.0
2012-04-27 11:50:00,47.86,47.86,47.76,47.76,2100.0,26.6013,26.6013,26.5457,26.5457,2100.0
2012-04-27 11:55:00,47.76,47.76,47.74,47.74,400.0,26.5457,26.5457,26.5346,26.5346,400.0
2012-04-27 12:00:00,47.76,47.76,47.74,47.74,200.0,26.5457,26.5457,26.5346,26.5346,200.0
2012-04-27 12:05:00,47.75,47.75,47.75,47.75,100.0,26.5402,26.5402,26.5402,26.5402,100.0
2012-04-27 12:10:00,47.73,47.76,47.73,47.76,900.0,26.529,26.5457,26.529,26.5457,900.0
2012-04-27 12:15:00,47.76,47.76,47.76,47.76,0.0,26.5457,26.5457,26.5457,26.5457,0.0
2012-04-27 12:20:00,47.79,47.79,47.79,47.79,200.0,26.5624,26.5624,26.5624,26.5624,200.0
2012-04-27 12:25:00,47.81,47.81,47.77,47.77,1100.0,26.5735,26.5735,26.5513,26.5513,1100.0
2012-04-27 12:30:00,47.81,47.82,47.81,47.82,500.0,26.5735,26.5791,26.5735,26.5791,500.0
2012-04-27 12:35:00,47.81,47.82,47.81,47.82,400.0,26.5735,26.5791,26.5735,26.5791,400.0
2012-04-27 12:40:00,47.78,47.82,47.78,47.81,500.0,26.5568,26.5791,26.5568,26.5735,500.0
2012-04-27 12:45:00,47.81,47.84,47.81,47.84,800.0,26.5735,26.5902,26.5735,26.5902,800.0
2012-04-27 12:50:00,47.83,47.87,47.83,47.84,4600.0,26.5846,26.6069,26.5846,26.5902,4600.0
2012-04-27 12:55:00,47.82,47.87,47.82,47.84,7400.0,26.5791,26.6069,26.5791,26.5902,7400.0
2012-04-27 13:00:00,47.83,47.84,47.83,47.83,1300.0,26.5846,26.5902,26.5846,26.5846,1300.0
2012-04-27 13:05:00,47.87,47.87,47.84,47.84,600.0,26.6069,26.6069,26.5902,26.5902,600.0
2012-04-27 13:10:00,47.84,47.84,47.81,47.81,1800.0,26.5902,26.5902,26.5735,26.5735,1800.0
2012-04-27 13:15:00,47.81,47.81,47.81,47.81,0.0,26.5735,26.5735,26.5735,26.5735,0.0
2012-04-27 13:20:00,47.85,47.85,47.85,47.85,100.0,26.5957,26.5957,26.5957,26.5957,100.0
2012-04-27 13:25:00,47.87,47.87,47.87,47.87,200.0,26.6069,26.6069,26.6069,26.6069,200.0
2012-04-27 13:30:00,47.82,47.86,47.82,47.86,700.0,26.5791,26.6013,26.5791,26.6013,700.0
2012-04-27 13:35:00,47.87,47.87,47.85,47.86,2000.0,26.6069,26.6069,26.5957,26.6013,2000.0
2012-04-27 13:40:00,47.86,47.88,47.82,47.85,10400.0,26.6013,26.6124,26.5791,26.5957,10400.0
2012-04-27 13:45:00,47.85,47.88,47.85,47.87,1900.0,26.5957,26.6124,26.5957,26.6069,1900.0
2012-04-27 13:50:00,47.84,47.85,47.84,47.84,1300.0,26.5902,26.5957,26.5902,26.5902,1300.0
2012-04-27 13:55:00,47.84,47.84,47.82,47.82,600.0,26.5902,26.5902,26.5791,26.5791,600.0
2012-04-27 14:00:00,47.77,47.8,47.77,47.8,1400.0,26.5513,26.568,26.5513,26.568,1400.0
2012-04-27 14:05:00,47.81,47.82,47.77,47.77,11100.0,26.5735,26.5791,26.5513,26.5513,11100.0
2012-04-27 14:10:00,47.8,47.8,47.77,47.77,2200.0,26.568,26.568,26.5513,26.5513,2200.0
2012-04-27 14:15:00,47.8,47.8,47.73,47.75,7200.0,26.568,26.568,26.529,26.5402,7200.0
2012-04-27 14:20:00,47.75,47.76,47.7,47.7,2800.0,26.5402,26.5457,26.5124,26.5124,2800.0
2012-04-27 14:25:00,47.7,47.71,47.7,47.71,600.0,26.5124,26.5179,26.5124,26.5179,600.0
2012-04-27 14:30:00,47.71,47.73,47.71,47.73,2000.0,26.5179,26.529,26.5179,26.529,2000.0
2012-04-27 14:35:00,47.75,47.75,47.73,47.75,1800.0,26.5402,26.5402,26.529,26.5402,1800.0
2012-04-27 14:40:00,47.75,47.75,47.75,47.75,100.0,26.5402,26.5402,26.5402,26.5402,100.0
2012-04-27 14:45:00,47.75,47.75,47.66,47.69,3100.0,26.5402,26.5402,26.4901,26.5068,3100.0
2012-04-27 14:50:00,47.68,47.73,47.68,47.71,3200.0,26.5013,26.529,26.5013,26.5179,3200.0
2012-04-27 14:55:00,47.7,47.72,47.7,47.72,400.0,26.5124,26.5235,26.5124,26.5235,400.0
2012-04-27 15:00:00,47.75,47.75,47.73,47.75,1100.0,26.5402,26.5402,26.529,26.5402,1100.0
2012-04-27 15:05:00,47.78,47.82,47.73,47.73,13200.0,26.5568,26.5791,26.529,26.529,13200.0
2012-04-27 15:10:00,47.76,47.77,47.73,47.73,3900.0,26.5457,26.5513,26.529,26.529,3900.0
2012-04-27 15:15:00,47.72,47.72,47.67,47.68,5900.0,26.5235,26.5235,26.4957,26.5013,5900.0
2012-04-27 15:20:00,47.71,47.73,47.71,47.73,800.0,26.5179,26.529,26.5179,26.529,800.0
2012-04-27 15:25:00,47.72,47.73,47.72,47.73,3500.0,26.5235,26.529,26.5235,26.529,3500.0
2012-04-27 15:30:00,47.72,47.73,47.72,47.72,2100.0,26.5235,26.529,26.5235,26.5235,2100.0
2012-04-27 15:35:00,47.73,47.73,47.72,47.72,1900.0,26.529,26.529,26.5235,26.5235,1900.0
2012-04-27 15:40:00,47.73,47.81,47.72,47.72,7800.0,26.529,26.5735,26.5235,26.5235,7800.0
2012-04-27 15:45:00,47.72,47.72,47.66,47.66,3500.0,26.5235,26.5235,26.4901,26.4901,3500.0
2012-04-27 15:50:00,47.67,47.69,47.67,47.69,4100.0,26.4957,26.5068,26.4957,26.5068,4100.0
2012-04-27 15:55:00,47.68,47.71,47.68,47.68,6000.0,26.5013,26.5179,26.5013,26.5013,6000.0
2012-04-30 09:30:00,47.68,47.68,47.68,47.68,300.0,26.5013,26.5013,26.5013,26.5013,300.0
2012-04-30 09:35:00,47.77,47.77,47.77,47.77,200.0,26.5513,26.5513,26.5513,26.5513,200.0
2012-04-30 09:40:00,47.73,47.83,47.67,47.83,2100.0,26.529,26.5846,26.4957,26.5846,2100.0
2012-04-30 09:45:00,47.84,47.95,47.84,47.95,200.0,26.5902,26.6513,26.5902,26.6513,200.0
2012-04-30 09:50:00,47.84,47.86,47.84,47.86,5100.0,26.5902,26.6013,26.5902,26.6013,5100.0
2012-04-30 09:55:00,47.79,47.79,47.78,47.78,200.0,26.5624,26.5624,26.5568,26.5568,200.0
2012-04-30 10:00:00,47.81,47.82,47.81,47.82,500.0,26.5735,26.5791,26.5735,26.5791,500.0
2012-04-30 10:05:00,47.81,47.83,47.8,47.8,1500.0,26.5735,26.5846,26.568,26.568,1500.0
2012-04-30 10:10:00,47.8,48.09,47.78,48.02,6800.0,26.568,26.7291,26.5568,26.6902,6800.0
2012-04-30 10:15:00,48.04,48.09,47.97,47.97,4500.0,26.7013,26.7291,26.6624,26.6624,4500.0
2012-04-30 10:20:00,47.97,48.07,47.97,47.99,600.0,26.6624,26.718,26.6624,26.6736,600.0
2012-04-30 10:25:00,48.07,48.11,48.01,48.01,2300.0,26.718,26.7403,26.6847,26.6847,2300.0
2012-04-30 10:30:00,48.01,48.01,47.93,47.94,1000.0,26.6847,26.6847,26.6402,26.6458,1000.0
2012-04-30 10:35:00,47.96,48.02,47.96,47.96,500.0,26.6569,26.6902,26.6569,26.6569,500.0
2012-04-30 10:40:00,47.96,47.96,47.82,47.82,8800.0,26.6569,26.6569,26.5791,26.5791,8800.0
2012-04-30 10:45:00,47.83,47.91,47.82,47.82,1200.0,26.5846,26.6291,26.5791,26.5791,1200.0
2012-04-30 10:50:00,47.9,47.9,47.81,47.87,1200.0,26.6235,26.6235,26.5735,26.6069,1200.0
2012-04-30 10:55:00,47.85,47.85,47.79,47.81,1300.0,26.5957,26.5957,26.5624,26.5735,1300.0
2012-04-30 11:00:00,47.91,47.91,47.82,47.88,14000.0,26.6291,26.6291,26.5791,26.6124,14000.0
2012-04-30 11:05:00,47.87,47.94,47.86,47.92,1700.0,26.6069,26.6458,26.6013,26.6346,1700.0
2012-04-30 11:10:00,47.88,47.94,47.87,47.88,1800.0,26.6124,26.6458,26.6069,26.6124,1800.0
2012-04-30 11:15:00,47.91,47.93,47.84,47.85,1700.0,26.6291,26.6402,26.5902,26.5957,1700.0
2012-04-30 11:20:00,47.85,47.86,47.8,47.84,2100.0,26.5957,26.6013,26.568,26.5902,2100.0
2012-04-30 11:25:00,47.82,47.93,47.79,47.89,1700.0,26.5791,26.6402,26.5624,26.618,1700.0
2012-04-30 11:30:00,47.9,47.94,47.87,47.87,500.0,26.6235,26.6458,26.6069,26.6069,500.0
2012-04-30 11:35:00,47.93,47.93,47.93,47.93,100.0,26.6402,26.6402,26.6402,26.6402,100.0
2012-04-30 11:40:00,47.93,47.93,47.93,47.93,0.0,26.6402,26.6402,26.6402,26.6402,0.0
2012-04-30 11:45:00,47.85,47.85,47.77,47.77,3600.0,26.5957,26.5957,26.5513,26.5513,3600.0
2012-04-30 11:50:00,47.77,47.77,47.73,47.73,1100.0,26.5513,26.5513,26.529,26.529,1100.0
2012-04-30 11:55:00,47.73,47.73,47.62,47.67,9500.0,26.529,26.529,26.4679,26.4957,9500.0
2012-04-30 12:00:00,47.68,47.68,47.64,47.67,1200.0,26.5013,26.5013,26.479,26.4957,1200.0
2012-04-30 12:05:00,47.68,47.69,47.64,47.69,800.0,26.5013,26.5068,26.479,26.5068,800.0
2012-04-30 12:10:00,47.71,47.75,47.68,47.75,800.0,26.5179,26.5402,26.5013,26.5402,800.0
2012-04-30 12:15:00,47.75,47.76,47.7,47.72,600.0,26.5402,26.5457,26.5124,26.5235,600.0
2012-04-30 12:20:00,47.77,47.77,47.72,47.72,300.0,26.5513,26.5513,26.5235,26.5235,300.0
2012-04-30 12:25:00,47.72,47.72,47.72,47.72,0.0,26.5235,26.5235,26.5235,26.5235,0.0
2012-04-30 12:30:00,47.72,47.75,47.71,47.75,1500.0,26.5235,26.5402,26.5179,26.5402,1500.0
2012-04-30 12:35:00,47.76,47.79,47.76,47.76,500.0,26.5457,26.5624,26.5457,26.5457,500.0
2012-04-30 12:40:00,47.76,47.76,47.76,47.76,0.0,26.5457,26.5457,26.5457,26.5457,0.0
2012-04-30 12:45:00,47.81,47.81,47.81,47.81,100.0,26.5735,26.5735,26.5735,26.5735,100.0
2012-04-30 12:50:00,47.81,47.81,47.81,47.81,0.0,26.5735,26.5735,26.5735,26.5735,0.0
2012-04-30 12:55:00,47.81,47.81,47.81,47.81,0.0,26.5735,26.5735,26.5735,26.5735,0.0
2012-04-30 13:00:00,47.81,47.81,47.81,47.81,100.0,26.5735,26.5735,26.5735,26.5735,100.0
2012-04-30 13:05:00,47.81,47.81,47.81,47.81,0.0,26.5735,26.5735,26.5735,26.5735,0.0
2012-04-30 13:10:00,47.79,47.82,47.76,47.8,2800.0,26.5624,26.5791,26.5457,26.568,2800.0
2012-04-30 13:15:00,47.83,47.83,47.8,47.8,300.0,26.5846,26.5846,26.568,26.568,300.0
2012-04-30 13:20:00,47.87,47.89,47.87,47.89,200.0,26.6069,26.618,26.6069,26.618,200.0
2012-04-30 13:25:00,47.87,47.87,47.82,47.82,800.0,26.6069,26.6069,26.5791,26.5791,800.0
2012-04-30 13:30:00,47.82,47.82,47.78,47.78,700.0,26.5791,26.5791,26.5568,26.5568,700.0
2012-04-30 13:35:00,47.79,47.79,47.77,47.77,200.0,26.5624,26.5624,26.5513,26.5513,200.0
2012-04-30 13:40:00,47.77,47.77,47.77,47.77,400.0,26.5513,26.5513,26.5513,26.5513,400.0
2012-04-30 13:45:00,47.79,47.8,47.77,47.8,300.0,26.5624,26.568,26.5513,26.568,300.0
2012-04-30 13:50:00,47.8,47.8,47.8,47.8,0.0,26.568,26.568,26.568,26.568,0.0
2012-04-30 13:55:00,47.82,47.84,47.82,47.84,800.0,26.5791,26.5902,26.5791,26.5902,800.0
2012-04-30 14:00:00,47.9,47.9,47.85,47.9,300.0,26.6235,26.6235,26.5957,26.6235,300.0
2012-04-30 14:05:00,47.88,47.91,47.88,47.91,200.0,26.6124,26.6291,26.6124,26.6291,200.0
2012-04-30 14:10:00,47.91,47.91,47.88,47.88,1000.0,26.6291,26.6291,26.6124,26.6124,1000.0
2012-04-30 14:15:00,47.86,47.86,47.86,47.86,200.0,26.6013,26.6013,26.6013,26.6013,200.0
2012-04-30 14:20:00,47.87,47.91,47.87,47.91,1600.0,26.6069,26.6291,26.6069,26.6291,1600.0
2012-04-30 14:25:00,47.94,47.94,47.94,47.94,100.0,26.6458,26.6458,26.6458,26.6458,100.0
2012-04-30 14:30:00,47.96,47.98,47.96,47.98,1100.0,26.6569,26.668,26.6569,26.668,1100.0
2012-04-30 14:35:00,47.97,47.97,47.97,47.97,200.0,26.6624,26.6624,26.6624,26.6624,200.0
2012-04-30 14:40:00,47.97,47.97,47.97,47.97,100.0,26.6624,26.6624,26.6624,26.6624,100.0
2012-04-30 14:45:00,47.94,47.94,47.93,47.93,400.0,26.6458,26.6458,26.6402,26.6402,400.0
2012-04-30 14:50:00,47.91,47.91,47.91,47.91,200.0,26.6291,26.6291,26.6291,26.6291,200.0
2012-04-30 14:55:00,47.92,47.94,47.92,47.94,400.0,26.6346,26.6458,26.6346,26.6458,400.0
2012-04-30 15:00:00,47.95,47.95,47.93,47.95,500.0,26.6513,26.6513,26.6402,26.6513,500.0
2012-04-30 15:05:00,47.96,47.97,47.94,47.94,1100.0,26.6569,26.6624,26.6458,26.6458,1100.0
2012-04-30 15:10:00,47.93,47.96,47.92,47.95,1000.0,26.6402,26.6569,26.6346,26.6513,1000.0
2012-04-30 15:15:00,47.96,47.96,47.96,47.96,400.0,26.6569,26.6569,26.6569,26.6569,400.0
2012-04-30 15:20:00,47.97,47.97,47.96,47.96,300.0,26.6624,26.6624,26.6569,26.6569,300.0
2012-04-30 15:25:00,47.97,47.99,47.96,47.99,600.0,26.6624,26.6736,26.6569,26.6736,600.0
2012-04-30 15:30:00,47.99,48.01,47.97,47.99,3600.0,26.6736,26.6847,26.6624,26.6736,3600.0
2012-04-30 15:35:00,48.0,48.01,47.99,48.01,1600.0,26.6791,26.6847,26.6736,26.6847,1600.0
2012-04-30 15:40:00,47.99,48.1,47.99,48.1,1800.0,26.6736,26.7347,26.6736,26.7347,1800.0
2012-04-30 15:45:00,48.07,48.1,48.07,48.07,1900.0,26.718,26.7347,26.718,26.718,1900.0
2012-04-30 15:50:00,48.09,48.13,48.08,48.1,6000.0,26.7291,26.7514,26.7236,26.7347,6000.0
2012-04-30 15:55:00,48.12,48.12,48.02,48.06,12900.0,26.7458,26.7458,26.6902,26.7125,12900.0
2012-05-01 09:30:00,48.82,48.92,48.13,48.68,15900.0,27.1349,27.1905,26.7514,27.0571,15900.0
2012-05-01 09:35:00,48.69,48.74,48.45,48.45,9100.0,27.0626,27.0904,26.9292,26.9292,9100.0
2012-05-01 09:40:00,48.43,48.5,48.36,48.46,3300.0,26.9181,26.957,26.8792,26.9348,3300.0
2012-05-01 09:45:00,48.45,48.55,48.45,48.46,5800.0,26.9292,26.9848,26.9292,26.9348,5800.0
2012-05-01 09:50:00,48.47,48.5,48.37,48.37,2800.0,26.9403,26.957,26.8848,26.8848,2800.0
2012-05-01 09:55:00,48.47,48.47,48.37,48.37,1500.0,26.9403,26.9403,26.8848,26.8848,1500.0
2012-05-01 10:00:00,48.37,48.75,48.37,48.65,9400.0,26.8848,27.096,26.8848,27.0404,9400.0
2012-05-01 10:05:00,48.73,48.74,48.65,48.73,6400.0,27.0849,27.0904,27.0404,27.0849,6400.0
2012-05-01 10:10:00,48.7,48.83,48.64,48.83,2700.0,27.0682,27.1404,27.0348,27.1404,2700.0
2012-05-01 10:15:00,48.8,49.09,48.8,49.09,3400.0,27.1238,27.285,27.1238,27.285,3400.0
2012-05-01 10:20:00,49.07,49.09,49.02,49.09,1800.0,27.2738,27.285,27.246,27.285,1800.0
2012-05-01 10:25:00,49.05,49.11,49.05,49.06,1100.0,27.2627,27.2961,27.2627,27.2683,1100.0
2012-05-01 10:30:00,49.15,49.26,49.13,49.13,3400.0,27.3183,27.3794,27.3072,27.3072,3400.0
2012-05-01 10:35:00,49.15,49.15,48.94,48.94,2900.0,27.3183,27.3183,27.2016,27.2016,2900.0
2012-05-01 10:40:00,49.0,49.15,48.96,49.15,2300.0,27.2349,27.3183,27.2127,27.3183,2300.0
2012-05-01 10:45:00,49.19,49.22,49.13,49.14,4100.0,27.3405,27.3572,27.3072,27.3127,4100.0
2012-05-01 10:50:00,49.17,49.26,49.15,49.25,3500.0,27.3294,27.3794,27.3183,27.3739,3500.0
2012-05-01 10:55:00,49.24,49.32,49.22,49.26,2600.0,27.3683,27.4128,27.3572,27.3794,2600.0
2012-05-01 11:00:00,49.29,49.31,49.2,49.24,2800.0,27.3961,27.4072,27.3461,27.3683,2800.0
2012-05-01 11:05:00,49.28,49.37,49.24,49.32,2600.0,27.3906,27.4406,27.3683,27.4128,2600.0
2012-05-01 11:10:00,49.34,49.39,49.3,49.33,3600.0,27.4239,27.4517,27.4017,27.4183,3600.0
2012-05-01 11:15:00,49.38,49.38,49.29,49.29,900.0,27.4461,27.4461,27.3961,27.3961,900.0
2012-05-01 11:20:00,49.35,49.35,49.25,49.31,1400.0,27.4295,27.4295,27.3739,27.4072,1400.0
2012-05-01 11:25:00,49.31,49.33,49.25,49.28,2000.0,27.4072,27.4183,27.3739,27.3906,2000.0
2012-05-01 11:30:00,49.26,49.29,49.12,49.13,7500.0,27.3794,27.3961,27.3016,27.3072,7500.0
2012-05-01 11:35:00,49.13,49.18,49.13,49.17,1400.0,27.3072,27.335,27.3072,27.3294,1400.0
2012-05-01 11:40:00,49.1,49.15,49.1,49.15,200.0,27.2905,27.3183,27.2905,27.3183,200.0
2012-05-01 11:45:00,49.15,49.22,49.13,49.2,4400.0,27.3183,27.3572,27.3072,27.3461,4400.0
2012-05-01 11:50:00,49.21,49.25,49.15,49.19,4500.0,27.3517,27.3739,27.3183,27.3405,4500.0
2012-05-01 11:55:00,49.19,49.19,49.18,49.19,600.0,27.3405,27.3405,27.335,27.3405,600.0
2012-05-01 12:00:00,49.17,49.26,49.17,49.23,2300.0,27.3294,27.3794,27.3294,27.3628,2300.0
2012-05-01 12:05:00,49.23,49.24,49.19,49.2,4400.0,27.3628,27.3683,27.3405,27.3461,4400.0
2012-05-01 12:10:00,49.25,49.26,49.25,49.26,1200.0,27.3739,27.3794,27.3739,27.3794,1200.0
2012-05-01 12:15:00,49.27,49.27,49.21,49.21,1000.0,27.385,27.385,27.3517,27.3517,1000.0
2012-05-01 12:20:00,49.23,49.25,49.2,49.23,2800.0,27.3628,27.3739,27.3461,27.3628,2800.0
2012-05-01 12:25:00,49.23,49.25,49.23,49.25,300.0,27.3628,27.3739,27.3628,27.3739,300.0
2012-05-01 12:30:00,49.24,49.24,49.23,49.24,2300.0,27.3683,27.3683,27.3628,27.3683,2300.0
2012-05-01 12:35:00,49.22,49.22,49.17,49.21,700.0,27.3572,27.3572,27.3294,27.3517,700.0
2012-05-01 12:40:00,49.22,49.24,49.22,49.23,1400.0,27.3572,27.3683,27.3572,27.3628,1400.0
2012-05-01 12:45:00,49.23,49.24,49.23,49.24,500.0,27.3628,27.3683,27.3628,27.3683,500.0
2012-05-01 12:50:00,49.22,49.25,49.22,49.23,2900.0,27.3572,27.3739,27.3572,27.3628,2900.0
2012-05-01 12:55:00,49.17,49.21,49.17,49.21,800.0,27.3294,27.3517,27.3294,27.3517,800.0
2012-05-01 13:00:00,49.2,49.22,49.2,49.2,700.0,27.3461,27.3572,27.3461,27.3461,700.0
2012-05-01 13:05:00,49.22,49.22,49.13,49.13,4900.0,27.3572,27.3572,27.3072,27.3072,4900.0
2012-05-01 13:10:00,49.13,49.13,49.08,49.11,3200.0,27.3072,27.3072,27.2794,27.2961,3200.0
2012-05-01 13:15:00,49.11,49.14,49.06,49.09,2100.0,27.2961,27.3127,27.2683,27.285,2100.0
2012-05-01 13:20:00,49.09,49.11,49.04,49.09,4000.0,27.285,27.2961,27.2572,27.285,4000.0
2012-05-01 13:25:00,49.1,49.11,49.04,49.04,800.0,27.2905,27.2961,27.2572,27.2572,800.0
2012-05-01 13:30:00,49.08,49.11,49.03,49.11,1600.0,27.2794,27.2961,27.2516,27.2961,1600.0
2012-05-01 13:35:00,49.11,49.12,49.09,49.11,1000.0,27.2961,27.3016,27.285,27.2961,1000.0
2012-05-01 13:40:00,49.07,49.11,49.04,49.1,2600.0,27.2738,27.2961,27.2572,27.2905,2600.0
2012-05-01 13:45:00,49.12,49.12,49.07,49.11,1700.0,27.3016,27.3016,27.2738,27.2961,1700.0
2012-05-01 13:50:00,49.13,49.15,49.08,49.08,2300.0,27.3072,27.3183,27.2794,27.2794,2300.0
2012-05-01 13:55:00,49.03,49.12,49.01,49.05,1700.0,27.2516,27.3016,27.2405,27.2627,1700.0
2012-05-01 14:00:00,49.12,49.12,49.05,49.05,1800.0,27.3016,27.3016,27.2627,27.2627,1800.0
2012-05-01 14:05:00,49.08,49.08,49.02,49.05,3600.0,27.2794,27.2794,27.246,27.2627,3600.0
2012-05-01 14:10:00,49.02,49.04,48.85,48.88,7000.0,27.246,27.2572,27.1516,27.1682,7000.0
2012-05-01 14:15:00,48.85,48.85,48.8,48.83,3100.0,27.1516,27.1516,27.1238,27.1404,3100.0
2012-05-01 14:20:00,48.81,48.91,48.81,48.91,1500.0,27.1293,27.1849,27.1293,27.1849,1500.0
2012-05-01 14:25:00,48.97,48.97,48.9,48.93,2200.0,27.2183,27.2183,27.1793,27.196,2200.0
2012-05-01 14:30:00,48.95,48.95,48.9,48.93,1300.0,27.2071,27.2071,27.1793,27.196,1300.0
2012-05-01 14:35:00,48.9,48.96,48.9,48.96,1200.0,27.1793,27.2127,27.1793,27.2127,1200.0
2012-05-01 14:40:00,48.97,49.08,48.97,49.08,1500.0,27.2183,27.2794,27.2183,27.2794,1500.0
2012-05-01 14:45:00,49.08,49.1,49.02,49.04,1600.0,27.2794,27.2905,27.246,27.2572,1600.0
2012-05-01 14:50:00,49.02,49.02,48.96,48.98,2300.0,27.246,27.246,27.2127,27.2238,2300.0
2012-05-01 14:55:00,48.96,48.97,48.92,48.92,2800.0,27.2127,27.2183,27.1905,27.1905,2800.0
2012-05-01 15:00:00,48.92,49.05,48.92,49.01,1800.0,27.1905,27.2627,27.1905,27.2405,1800.0
2012-05-01 15:05:00,49.05,49.06,49.02,49.05,1300.0,27.2627,27.2683,27.246,27.2627,1300.0
2012-05-01 15:10:00,49.05,49.05,48.9,48.9,2800.0,27.2627,27.2627,27.1793,27.1793,2800.0
2012-05-01 15:15:00,48.88,48.93,48.88,48.91,1200.0,27.1682,27.196,27.1682,27.1849,1200.0
2012-05-01 15:20:00,48.93,48.93,48.9,48.92,2000.0,27.196,27.196,27.1793,27.1905,2000.0
2012-05-01 15:25:00,48.93,48.93,48.84,48.85,2900.0,27.196,27.196,27.146,27.1516,2900.0
2012-05-01 15:30:00,48.89,48.9,48.72,48.72,5100.0,27.1738,27.1793,27.0793,27.0793,5100.0
2012-05-01 15:35:00,48.69,48.69,48.63,48.63,2000.0,27.0626,27.0626,27.0293,27.0293,2000.0
2012-05-01 15:40:00,48.63,48.67,48.59,48.59,2900.0,27.0293,27.0515,27.007,27.007,2900.0
2012-05-01 15:45:00,48.58,48.58,48.4,48.46,6700.0,27.0015,27.0015,26.9014,26.9348,6700.0
2012-05-01 15:50:00,48.47,48.47,48.39,48.46,3900.0,26.9403,26.9403,26.8959,26.9348,3900.0
2012-05-01 15:55:00,48.46,48.66,48.38,48.47,21400.0,26.9348,27.046,26.8903,26.9403,21400.0
2012-05-02 09:30:00,48.24,48.24,48.0,48.1,2800.0,26.8125,26.8125,26.6791,26.7347,2800.0
2012-05-02 09:35:00,48.07,48.2,48.06,48.09,700.0,26.718,26.7903,26.7125,26.7291,700.0
2012-05-02 09:40:00,48.16,48.16,48.0,48.0,700.0,26.768,26.768,26.6791,26.6791,700.0
2012-05-02 09:45:00,48.15,48.15,48.0,48.0,1800.0,26.7625,26.7625,26.6791,26.6791,1800.0
2012-05-02 09:50:00,48.0,48.11,47.98,48.11,3700.0,26.6791,26.7403,26.668,26.7403,3700.0
2012-05-02 09:55:00,48.16,48.21,48.09,48.09,1000.0,26.768,26.7958,26.7291,26.7291,1000.0
2012-05-02 10:00:00,48.1,48.1,48.0,48.0,2200.0,26.7347,26.7347,26.6791,26.6791,2200.0
2012-05-02 10:05:00,48.04,48.09,48.01,48.01,300.0,26.7013,26.7291,26.6847,26.6847,300.0
2012-05-02 10:10:00,48.11,48.11,48.0,48.0,1000.0,26.7403,26.7403,26.6791,26.6791,1000.0
2012-05-02 10:15:00,48.0,48.0,48.0,48.0,400.0,26.6791,26.6791,26.6791,26.6791,400.0
2012-05-02 10:20:00,48.0,48.01,48.0,48.01,600.0,26.6791,26.6847,26.6791,26.6847,600.0
2012-05-02 10:25:00,48.03,48.03,48.0,48.0,900.0,26.6958,26.6958,26.6791,26.6791,900.0
2012-05-02 10:30:00,48.0,48.05,47.99,48.05,3900.0,26.6791,26.7069,26.6736,26.7069,3900.0
2012-05-02 10:35:00,48.07,48.09,48.07,48.09,2600.0,26.718,26.7291,26.718,26.7291,2600.0
2012-05-02 10:40:00,48.13,48.19,48.1,48.14,1000.0,26.7514,26.7847,26.7347,26.7569,1000.0
2012-05-02 10:45:00,48.18,48.18,48.17,48.17,200.0,26.7792,26.7792,26.7736,26.7736,200.0
2012-05-02 10:50:00,48.22,48.22,48.18,48.18,200.0,26.8014,26.8014,26.7792,26.7792,200.0
2012-05-02 10:55:00,48.17,48.21,48.1,48.1,1300.0,26.7736,26.7958,26.7347,26.7347,1300.0
2012-05-02 11:00:00,48.1,48.1,48.1,48.1,0.0,26.7347,26.7347,26.7347,26.7347,0.0
2012-05-02 11:05:00,48.14,48.15,48.14,48.14,400.0,26.7569,26.7625,26.7569,26.7569,400.0
2012-05-02 11:10:00,48.17,48.22,48.15,48.22,1000.0,26.7736,26.8014,26.7625,26.8014,1000.0
2012-05-02 11:15:00,48.15,48.19,48.15,48.19,300.0,26.7625,26.7847,26.7625,26.7847,300.0
2012-05-02 11:20:00,48.15,48.19,48.15,48.19,200.0,26.7625,26.7847,26.7625,26.7847,200.0
2012-05-02 11:25:00,48.15,48.19,48.15,48.19,200.0,26.7625,26.7847,26.7625,26.7847,200.0
2012-05-02 11:30:00,48.19,48.21,48.19,48.21,300.0,26.7847,26.7958,26.7847,26.7958,300.0
2012-05-02 11:35:00,48.21,48.29,48.21,48.29,2000.0,26.7958,26.8403,26.7958,26.8403,2000.0
2012-05-02 11:40:00,48.29,48.3,48.29,48.29,2600.0,26.8403,26.8459,26.8403,26.8403,2600.0
2012-05-02 11:45:00,48.29,48.29,48.29,48.29,0.0,26.8403,26.8403,26.8403,26.8403,0.0
2012-05-02 11:50:00,48.29,48.29,48.29,48.29,0.0,26.8403,26.8403,26.8403,26.8403,0.0
2012-05-02 11:55:00,48.29,48.29,48.28,48.29,600.0,26.8403,26.8403,26.8347,26.8403,600.0
2012-05-02 12:00:00,48.29,48.39,48.29,48.39,1300.0,26.8403,26.8959,26.8403,26.8959,1300.0
2012-05-02 12:05:00,48.37,48.38,48.37,48.38,200.0,26.8848,26.8903,26.8848,26.8903,200.0
2012-05-02 12:10:00,48.38,48.41,48.38,48.41,400.0,26.8903,26.907,26.8903,26.907,400.0
2012-05-02 12:15:00,48.41,48.45,48.41,48.45,600.0,26.907,26.9292,26.907,26.9292,600.0
2012-05-02 12:20:00,48.5,48.52,48.5,48.51,600.0,26.957,26.9681,26.957,26.9626,600.0
2012-05-02 12:25:00,48.51,48.51,48.51,48.51,0.0,26.9626,26.9626,26.9626,26.9626,0.0
2012-05-02 12:30:00,48.53,48.75,48.53,48.62,7400.0,26.9737,27.096,26.9737,27.0237,7400.0
2012-05-02 12:35:00,48.68,48.72,48.54,48.54,3000.0,27.0571,27.0793,26.9793,26.9793,3000.0
2012-05-02 12:40:00,48.59,48.59,48.53,48.53,1000.0,27.007,27.007,26.9737,26.9737,1000.0
2012-05-02 12:45:00,48.55,48.8,48.52,48.8,18400.0,26.9848,27.1238,26.9681,27.1238,18400.0
2012-05-02 12:50:00,48.75,48.84,48.75,48.79,1400.0,27.096,27.146,27.096,27.1182,1400.0
2012-05-02 12:55:00,48.8,48.96,48.78,48.96,3300.0,27.1238,27.2127,27.1126,27.2127,3300.0
2012-05-02 13:00:00,48.97,49.06,48.96,49.02,6000.0,27.2183,27.2683,27.2127,27.246,6000.0
2012-05-02 13:05:00,49.03,49.09,48.86,48.86,4100.0,27.2516,27.285,27.1571,27.1571,4100.0
2012-05-02 13:10:00,48.86,48.86,48.86,48.86,0.0,27.1571,27.1571,27.1571,27.1571,0.0
2012-05-02 13:15:00,48.86,48.92,48.69,48.69,900.0,27.1571,27.1905,27.0626,27.0626,900.0
2012-05-02 13:20:00,48.75,48.79,48.72,48.79,1000.0,27.096,27.1182,27.0793,27.1182,1000.0
2012-05-02 13:25:00,48.73,48.73,48.5,48.52,1700.0,27.0849,27.0849,26.957,26.9681,1700.0
2012-05-02 13:30:00,48.49,48.56,48.49,48.53,700.0,26.9515,26.9904,26.9515,26.9737,700.0
2012-05-02 13:35:00,48.61,48.61,48.5,48.5,2200.0,27.0182,27.0182,26.957,26.957,2200.0
2012-05-02 13:40:00,48.51,48.6,48.49,48.51,1900.0,26.9626,27.0126,26.9515,26.9626,1900.0
2012-05-02 13:45:00,48.51,48.52,48.45,48.52,1100.0,26.9626,26.9681,26.9292,26.9681,1100.0
2012-05-02 13:50:00,48.56,48.56,48.54,48.56,800.0,26.9904,26.9904,26.9793,26.9904,800.0
2012-05-02 13:55:00,48.64,48.64,48.56,48.56,300.0,27.0348,27.0348,26.9904,26.9904,300.0
2012-05-02 14:00:00,48.56,48.64,48.56,48.56,1300.0,26.9904,27.0348,26.9904,26.9904,1300.0
2012-05-02 14:05:00,48.56,48.61,48.56,48.57,400.0,26.9904,27.0182,26.9904,26.9959,400.0
2012-05-02 14:10:00,48.58,48.58,48.53,48.55,900.0,27.0015,27.0015,26.9737,26.9848,900.0
2012-05-02 14:15:00,48.56,48.57,48.54,48.55,900.0,26.9904,26.9959,26.9793,26.9848,900.0
2012-05-02 14:20:00,48.59,48.62,48.55,48.56,1300.0,27.007,27.0237,26.9848,26.9904,1300.0
2012-05-02 14:25:00,48.59,48.61,48.59,48.61,400.0,27.007,27.0182,27.007,27.0182,400.0
2012-05-02 14:30:00,48.61,48.67,48.61,48.66,1000.0,27.0182,27.0515,27.0182,27.046,1000.0
2012-05-02 14:35:00,48.62,48.71,48.62,48.69,4700.0,27.0237,27.0737,27.0237,27.0626,4700.0
2012-05-02 14:40:00,48.68,48.78,48.68,48.77,2100.0,27.0571,27.1126,27.0571,27.1071,2100.0
2012-05-02 14:45:00,48.77,48.82,48.74,48.82,600.0,27.1071,27.1349,27.0904,27.1349,600.0
2012-05-02 14:50:00,48.82,48.85,48.79,48.81,900.0,27.1349,27.1516,27.1182,27.1293,900.0
2012-05-02 14:55:00,48.82,48.94,48.79,48.9,15800.0,27.1349,27.2016,27.1182,27.1793,15800.0
2012-05-02 15:00:00,48.9,48.98,48.85,48.96,2000.0,27.1793,27.2238,27.1516,27.2127,2000.0
2012-05-02 15:05:00,48.96,48.96,48.89,48.89,1400.0,27.2127,27.2127,27.1738,27.1738,1400.0
2012-05-02 15:10:00,48.89,48.96,48.85,48.96,1700.0,27.1738,27.2127,27.1516,27.2127,1700.0
2012-05-02 15:15:00,48.97,48.98,48.9,48.91,2700.0,27.2183,27.2238,27.1793,27.1849,2700.0
2012-05-02 15:20:00,48.95,48.99,48.92,48.99,3900.0,27.2071,27.2294,27.1905,27.2294,3900.0
2012-05-02 15:25:00,48.99,49.07,48.93,49.04,7600.0,27.2294,27.2738,27.196,27.2572,7600.0
2012-05-02 15:30:00,49.03,49.19,48.99,49.1,12800.0,27.2516,27.3405,27.2294,27.2905,12800.0
2012-05-02 15:35:00,49.17,49.2,49.11,49.19,5000.0,27.3294,27.3461,27.2961,27.3405,5000.0
2012-05-02 15:40:00,49.16,49.23,49.13,49.17,7500.0,27.3239,27.3628,27.3072,27.3294,7500.0
2012-05-02 15:45:00,49.15,49.22,49.13,49.15,8700.0,27.3183,27.3572,27.3072,27.3183,8700.0
2012-05-02 15:50:00,49.15,49.23,49.06,49.15,14100.0,27.3183,27.3628,27.2683,27.3183,14100.0
2012-05-02 15:55:00,49.15,49.2,49.11,49.15,12900.0,27.3183,27.3461,27.2961,27.3183,12900.0
2012-05-03 09:30:00,49.22,49.91,49.22,49.68,2400.0,27.3572,27.7407,27.3572,27.6129,2400.0
2012-05-03 09:35:00,49.26,49.53,49.26,49.53,1500.0,27.3794,27.5295,27.3794,27.5295,1500.0
2012-05-03 09:40:00,49.49,49.51,49.45,49.5,1100.0,27.5073,27.5184,27.485,27.5128,1100.0
2012-05-03 09:45:00,49.51,49.51,49.4,49.41,12600.0,27.5184,27.5184,27.4573,27.4628,12600.0
2012-05-03 09:50:00,49.5,49.5,49.5,49.5,100.0,27.5128,27.5128,27.5128,27.5128,100.0
2012-05-03 09:55:00,49.45,49.45,49.44,49.44,300.0,27.485,27.485,27.4795,27.4795,300.0
2012-05-03 10:00:00,49.4,49.4,48.94,49.01,4200.0,27.4573,27.4573,27.2016,27.2405,4200.0
2012-05-03 10:05:00,49.05,49.05,49.04,49.04,500.0,27.2627,27.2627,27.2572,27.2572,500.0
2012-05-03 10:10:00,49.07,49.07,49.04,49.04,300.0,27.2738,27.2738,27.2572,27.2572,300.0
2012-05-03 10:15:00,48.98,49.03,48.98,48.99,900.0,27.2238,27.2516,27.2238,27.2294,900.0
2012-05-03 10:20:00,49.04,49.04,48.98,49.02,1500.0,27.2572,27.2572,27.2238,27.246,1500.0
2012-05-03 10:25:00,49.02,49.02,48.98,48.98,900.0,27.246,27.246,27.2238,27.2238,900.0
2012-05-03 10:30:00,49.0,49.0,48.94,48.97,1600.0,27.2349,27.2349,27.2016,27.2183,1600.0
2012-05-03 10:35:00,48.98,48.98,48.88,48.88,900.0,27.2238,27.2238,27.1682,27.1682,900.0
2012-05-03 10:40:00,48.91,48.91,48.78,48.79,2300.0,27.1849,27.1849,27.1126,27.1182,2300.0
2012-05-03 10:45:00,48.77,48.77,48.63,48.68,1300.0,27.1071,27.1071,27.0293,27.0571,1300.0
2012-05-03 10:50:00,48.68,48.68,48.68,48.68,100.0,27.0571,27.0571,27.0571,27.0571,100.0
2012-05-03 10:55:00,48.69,48.7,48.64,48.68,1300.0,27.0626,27.0682,27.0348,27.0571,1300.0
2012-05-03 11:00:00,48.69,48.69,48.31,48.42,14600.0,27.0626,27.0626,26.8514,26.9126,14600.0
2012-05-03 11:05:00,48.45,48.45,48.41,48.41,600.0,26.9292,26.9292,26.907,26.907,600.0
2012-05-03 11:10:00,48.37,48.37,48.36,48.36,600.0,26.8848,26.8848,26.8792,26.8792,600.0
2012-05-03 11:15:00,48.4,48.4,48.32,48.32,800.0,26.9014,26.9014,26.857,26.857,800.0
2012-05-03 11:20:00,48.38,48.38,48.31,48.32,400.0,26.8903,26.8903,26.8514,26.857,400.0
2012-05-03 11:25:00,48.38,48.39,48.33,48.39,600.0,26.8903,26.8959,26.8625,26.8959,600.0
2012-05-03 11:30:00,48.37,48.43,48.31,48.31,1700.0,26.8848,26.9181,26.8514,26.8514,1700.0
2012-05-03 11:35:00,48.32,48.36,48.31,48.32,900.0,26.857,26.8792,26.8514,26.857,900.0
2012-05-03 11:40:00,48.38,48.38,48.31,48.32,2000.0,26.8903,26.8903,26.8514,26.857,2000.0
2012-05-03 11:45:00,48.31,48.39,48.3,48.3,13800.0,26.8514,26.8959,26.8459,26.8459,13800.0
2012-05-03 11:50:00,48.3,48.41,48.3,48.41,2200.0,26.8459,26.907,26.8459,26.907,2200.0
2012-05-03 11:55:00,48.38,48.39,48.3,48.3,800.0,26.8903,26.8959,26.8459,26.8459,800.0
2012-05-03 12:00:00,48.39,48.41,48.31,48.31,500.0,26.8959,26.907,26.8514,26.8514,500.0
2012-05-03 12:05:00,48.32,48.32,48.3,48.32,2300.0,26.857,26.857,26.8459,26.857,2300.0
2012-05-03 12:10:00,48.3,48.34,48.3,48.33,600.0,26.8459,26.8681,26.8459,26.8625,600.0
2012-05-03 12:15:00,48.35,48.44,48.32,48.44,1700.0,26.8736,26.9237,26.857,26.9237,1700.0
2012-05-03 12:20:00,48.46,48.48,48.42,48.42,2000.0,26.9348,26.9459,26.9126,26.9126,2000.0
2012-05-03 12:25:00,48.5,48.5,48.5,48.5,100.0,26.957,26.957,26.957,26.957,100.0
2012-05-03 12:30:00,48.44,48.45,48.39,48.39,5100.0,26.9237,26.9292,26.8959,26.8959,5100.0
2012-05-03 12:35:00,48.41,48.41,48.39,48.39,600.0,26.907,26.907,26.8959,26.8959,600.0
2012-05-03 12:40:00,48.39,48.41,48.3,48.3,3800.0,26.8959,26.907,26.8459,26.8459,3800.0
2012-05-03 12:45:00,48.3,48.33,48.3,48.33,500.0,26.8459,26.8625,26.8459,26.8625,500.0
2012-05-03 12:50:00,48.33,48.33,48.33,48.33,100.0,26.8625,26.8625,26.8625,26.8625,100.0
2012-05-03 12:55:00,48.33,48.33,48.3,48.3,116800.0,26.8625,26.8625,26.8459,26.8459,116800.0
2012-05-03 13:00:00,48.31,48.31,48.3,48.3,1100.0,26.8514,26.8514,26.8459,26.8459,1100.0
2012-05-03 13:05:00,48.3,48.33,48.3,48.32,5000.0,26.8459,26.8625,26.8459,26.857,5000.0
2012-05-03 13:10:00,48.31,48.33,48.31,48.31,2000.0,26.8514,26.8625,26.8514,26.8514,2000.0
2012-05-03 13:15:00,48.33,48.33,48.31,48.31,900.0,26.8625,26.8625,26.8514,26.8514,900.0
2012-05-03 13:20:00,48.33,48.34,48.32,48.32,600.0,26.8625,26.8681,26.857,26.857,600.0
2012-05-03 13:25:00,48.32,48.32,48.32,48.32,0.0,26.857,26.857,26.857,26.857,0.0
2012-05-03 13:30:00,48.33,48.35,48.31,48.31,2300.0,26.8625,26.8736,26.8514,26.8514,2300.0
2012-05-03 13:35:00,48.31,48.35,48.3,48.3,18100.0,26.8514,26.8736,26.8459,26.8459,18100.0
2012-05-03 13:40:00,48.3,48.31,48.3,48.31,5800.0,26.8459,26.8514,26.8459,26.8514,5800.0
2012-05-03 13:45:00,48.3,48.31,48.2,48.2,2000.0,26.8459,26.8514,26.7903,26.7903,2000.0
2012-05-03 13:50:00,48.21,48.34,48.21,48.31,3400.0,26.7958,26.8681,26.7958,26.8514,3400.0
2012-05-03 13:55:00,48.32,48.35,48.3,48.3,1100.0,26.857,26.8736,26.8459,26.8459,1100.0
2012-05-03 14:00:00,48.3,48.33,48.3,48.33,1000.0,26.8459,26.8625,26.8459,26.8625,1000.0
2012-05-03 14:05:00,48.33,48.34,48.3,48.33,1600.0,26.8625,26.8681,26.8459,26.8625,1600.0
2012-05-03 14:10:00,48.3,48.33,48.3,48.33,3200.0,26.8459,26.8625,26.8459,26.8625,3200.0
2012-05-03 14:15:00,48.33,48.33,48.3,48.33,4000.0,26.8625,26.8625,26.8459,26.8625,4000.0
2012-05-03 14:20:00,48.33,48.35,48.3,48.32,3700.0,26.8625,26.8736,26.8459,26.857,3700.0
2012-05-03 14:25:00,48.33,48.38,48.28,48.34,8500.0,26.8625,26.8903,26.8347,26.8681,8500.0
2012-05-03 14:30:00,48.38,48.52,48.35,48.36,4900.0,26.8903,26.9681,26.8736,26.8792,4900.0
2012-05-03 14:35:00,48.4,48.4,48.35,48.4,4300.0,26.9014,26.9014,26.8736,26.9014,4300.0
2012-05-03 14:40:00,48.39,48.43,48.38,48.43,2000.0,26.8959,26.9181,26.8903,26.9181,2000.0
2012-05-03 14:45:00,48.41,48.47,48.41,48.41,800.0,26.907,26.9403,26.907,26.907,800.0
2012-05-03 14:50:00,48.41,48.46,48.4,48.43,2200.0,26.907,26.9348,26.9014,26.9181,2200.0
2012-05-03 14:55:00,48.46,48.47,48.44,48.47,600.0,26.9348,26.9403,26.9237,26.9403,600.0
2012-05-03 15:00:00,48.4,48.45,48.4,48.44,1200.0,26.9014,26.9292,26.9014,26.9237,1200.0
2012-05-03 15:05:00,48.45,48.48,48.43,48.46,2000.0,26.9292,26.9459,26.9181,26.9348,2000.0
2012-05-03 15:10:00,48.46,48.55,48.45,48.52,3200.0,26.9348,26.9848,26.9292,26.9681,3200.0
2012-05-03 15:15:00,48.5,48.51,48.46,48.51,1800.0,26.957,26.9626,26.9348,26.9626,1800.0
2012-05-03 15:20:00,48.51,48.54,48.48,48.48,800.0,26.9626,26.9793,26.9459,26.9459,800.0
2012-05-03 15:25:00,48.48,48.59,48.48,48.59,4100.0,26.9459,27.007,26.9459,27.007,4100.0
2012-05-03 15:30:00,48.67,48.76,48.61,48.61,3400.0,27.0515,27.1015,27.0182,27.0182,3400.0
2012-05-03 15:35:00,48.62,48.7,48.62,48.66,2700.0,27.0237,27.0682,27.0237,27.046,2700.0
2012-05-03 15:40:00,48.66,48.7,48.63,48.67,3900.0,27.046,27.0682,27.0293,27.0515,3900.0
2012-05-03 15:45:00,48.67,48.7,48.49,48.49,8500.0,27.0515,27.0682,26.9515,26.9515,8500.0
2012-05-03 15:50:00,48.51,48.51,48.28,48.31,10900.0,26.9626,26.9626,26.8347,26.8514,10900.0
2012-05-03 15:55:00,48.31,48.31,48.24,48.28,12400.0,26.8514,26.8514,26.8125,26.8347,12400.0
2012-05-04 09:30:00,48.74,49.45,48.15,49.17,13300.0,27.0904,27.485,26.7625,27.3294,13300.0
2012-05-04 09:35:00,49.16,49.27,49.12,49.22,3400.0,27.3239,27.385,27.3016,27.3572,3400.0
2012-05-04 09:40:00,49.23,49.32,49.11,49.12,3400.0,27.3628,27.4128,27.2961,27.3016,3400.0
2012-05-04 09:45:00,49.16,49.24,49.15,49.19,3700.0,27.3239,27.3683,27.3183,27.3405,3700.0
2012-05-04 09:50:00,49.2,49.23,49.13,49.2,3700.0,27.3461,27.3628,27.3072,27.3461,3700.0
2012-05-04 09:55:00,49.25,49.38,49.25,49.29,4000.0,27.3739,27.4461,27.3739,27.3961,4000.0
2012-05-04 10:00:00,49.25,49.29,49.19,49.24,2700.0,27.3739,27.3961,27.3405,27.3683,2700.0
2012-05-04 10:05:00,49.18,49.2,48.78,48.78,13600.0,27.335,27.3461,27.1126,27.1126,13600.0
2012-05-04 10:10:00,48.7,48.97,48.68,48.88,3800.0,27.0682,27.2183,27.0571,27.1682,3800.0
2012-05-04 10:15:00,48.82,48.98,48.82,48.87,1800.0,27.1349,27.2238,27.1349,27.1627,1800.0
2012-05-04 10:20:00,48.84,48.92,48.84,48.85,1700.0,27.146,27.1905,27.146,27.1516,1700.0
2012-05-04 10:25:00,48.84,48.84,48.81,48.81,700.0,27.146,27.146,27.1293,27.1293,700.0
2012-05-04 10:30:00,48.8,48.86,48.55,48.55,1700.0,27.1238,27.1571,26.9848,26.9848,1700.0
2012-05-04 10:35:00,48.59,48.59,48.47,48.48,900.0,27.007,27.007,26.9403,26.9459,900.0
2012-05-04 10:40:00,48.53,48.54,48.52,48.52,500.0,26.9737,26.9793,26.9681,26.9681,500.0
2012-05-04 10:45:00,48.55,48.66,48.55,48.56,6800.0,26.9848,27.046,26.9848,26.9904,6800.0
2012-05-04 10:50:00,48.56,48.56,48.54,48.54,1100.0,26.9904,26.9904,26.9793,26.9793,1100.0
2012-05-04 10:55:00,48.58,48.62,48.53,48.57,1200.0,27.0015,27.0237,26.9737,26.9959,1200.0
2012-05-04 11:00:00,48.57,48.59,48.42,48.48,3600.0,26.9959,27.007,26.9126,26.9459,3600.0
2012-05-04 11:05:00,48.52,48.52,48.38,48.42,4400.0,26.9681,26.9681,26.8903,26.9126,4400.0
2012-05-04 11:10:00,48.4,48.44,48.37,48.37,4300.0,26.9014,26.9237,26.8848,26.8848,4300.0
2012-05-04 11:15:00,48.37,48.42,48.35,48.38,2400.0,26.8848,26.9126,26.8736,26.8903,2400.0
2012-05-04 11:20:00,48.36,48.36,48.33,48.33,400.0,26.8792,26.8792,26.8625,26.8625,400.0
2012-05-04 11:25:00,48.35,48.35,48.3,48.31,8100.0,26.8736,26.8736,26.8459,26.8514,8100.0
2012-05-04 11:30:00,48.31,48.33,48.3,48.32,3500.0,26.8514,26.8625,26.8459,26.857,3500.0
2012-05-04 11:35:00,48.31,48.48,48.31,48.4,23100.0,26.8514,26.9459,26.8514,26.9014,23100.0
2012-05-04 11:40:00,48.4,48.4,48.03,48.03,6000.0,26.9014,26.9014,26.6958,26.6958,6000.0
2012-05-04 11:45:00,48.04,48.1,48.03,48.04,600.0,26.7013,26.7347,26.6958,26.7013,600.0
2012-05-04 11:50:00,48.07,48.09,47.98,47.99,3000.0,26.718,26.7291,26.668,26.6736,3000.0
2012-05-04 11:55:00,47.94,48.03,47.93,48.01,600.0,26.6458,26.6958,26.6402,26.6847,600.0
2012-05-04 12:00:00,47.98,48.01,47.93,47.93,3100.0,26.668,26.6847,26.6402,26.6402,3100.0
2012-05-04 12:05:00,47.94,47.96,47.92,47.94,1700.0,26.6458,26.6569,26.6346,26.6458,1700.0
2012-05-04 12:10:00,47.96,48.05,47.95,47.99,1000.0,26.6569,26.7069,26.6513,26.6736,1000.0
2012-05-04 12:15:00,48.02,48.05,48.01,48.01,800.0,26.6902,26.7069,26.6847,26.6847,800.0
2012-05-04 12:20:00,47.99,47.99,47.88,47.89,800.0,26.6736,26.6736,26.6124,26.618,800.0
2012-05-04 12:25:00,47.9,47.93,47.83,47.93,1200.0,26.6235,26.6402,26.5846,26.6402,1200.0
2012-05-04 12:30:00,47.84,47.93,47.84,47.86,1300.0,26.5902,26.6402,26.5902,26.6013,1300.0
2012-05-04 12:35:00,47.82,47.82,47.62,47.67,1600.0,26.5791,26.5791,26.4679,26.4957,1600.0
2012-05-04 12:40:00,47.63,47.66,47.53,47.59,1900.0,26.4735,26.4901,26.4179,26.4512,1900.0
2012-05-04 12:45:00,47.63,47.67,47.6,47.65,1900.0,26.4735,26.4957,26.4568,26.4846,1900.0
2012-05-04 12:50:00,47.68,47.69,47.68,47.68,300.0,26.5013,26.5068,26.5013,26.5013,300.0
2012-05-04 12:55:00,47.79,47.87,47.67,47.79,14300.0,26.5624,26.6069,26.4957,26.5624,14300.0
2012-05-04 13:00:00,47.8,47.87,47.76,47.87,4800.0,26.568,26.6069,26.5457,26.6069,4800.0
2012-05-04 13:05:00,47.78,47.93,47.78,47.93,2000.0,26.5568,26.6402,26.5568,26.6402,2000.0
2012-05-04 13:10:00,47.96,48.14,47.85,47.86,2400.0,26.6569,26.7569,26.5957,26.6013,2400.0
2012-05-04 13:15:00,47.9,47.92,47.87,47.92,500.0,26.6235,26.6346,26.6069,26.6346,500.0
2012-05-04 13:20:00,47.89,47.98,47.89,47.9,1500.0,26.618,26.668,26.618,26.6235,1500.0
2012-05-04 13:25:00,47.9,47.9,47.87,47.87,600.0,26.6235,26.6235,26.6069,26.6069,600.0
2012-05-04 13:30:00,47.84,47.95,47.83,47.83,2600.0,26.5902,26.6513,26.5846,26.5846,2600.0
2012-05-04 13:35:00,47.79,47.9,47.79,47.8,500.0,26.5624,26.6235,26.5624,26.568,500.0
2012-05-04 13:40:00,47.82,47.86,47.82,47.84,900.0,26.5791,26.6013,26.5791,26.5902,900.0
2012-05-04 13:45:00,47.84,47.85,47.84,47.84,600.0,26.5902,26.5957,26.5902,26.5902,600.0
2012-05-04 13:50:00,47.84,47.9,47.84,47.85,800.0,26.5902,26.6235,26.5902,26.5957,800.0
2012-05-04 13:55:00,47.9,47.9,47.86,47.86,200.0,26.6235,26.6235,26.6013,26.6013,200.0
2012-05-04 14:00:00,47.86,47.87,47.8,47.87,600.0,26.6013,26.6069,26.568,26.6069,600.0
2012-05-04 14:05:00,47.8,47.89,47.8,47.84,600.0,26.568,26.618,26.568,26.5902,600.0
2012-05-04 14:10:00,47.85,47.9,47.85,47.9,600.0,26.5957,26.6235,26.5957,26.6235,600.0
2012-05-04 14:15:00,47.83,47.89,47.79,47.79,2600.0,26.5846,26.618,26.5624,26.5624,2600.0
2012-05-04 14:20:00,47.81,47.81,47.77,47.77,300.0,26.5735,26.5735,26.5513,26.5513,300.0
2012-05-04 14:25:00,47.77,47.85,47.77,47.85,400.0,26.5513,26.5957,26.5513,26.5957,400.0
2012-05-04 14:30:00,47.87,47.9,47.81,47.9,1400.0,26.6069,26.6235,26.5735,26.6235,1400.0
2012-05-04 14:35:00,47.9,47.93,47.76,47.76,3700.0,26.6235,26.6402,26.5457,26.5457,3700.0
2012-05-04 14:40:00,47.75,47.75,47.59,47.59,700.0,26.5402,26.5402,26.4512,26.4512,700.0
2012-05-04 14:45:00,47.63,47.69,47.63,47.69,1000.0,26.4735,26.5068,26.4735,26.5068,1000.0
2012-05-04 14:50:00,47.73,47.75,47.7,47.73,1600.0,26.529,26.5402,26.5124,26.529,1600.0
2012-05-04 14:55:00,47.75,47.75,47.71,47.74,500.0,26.5402,26.5402,26.5179,26.5346,500.0
2012-05-04 15:00:00,47.74,47.75,47.71,47.75,1800.0,26.5346,26.5402,26.5179,26.5402,1800.0
2012-05-04 15:05:00,47.73,47.9,47.73,47.87,3600.0,26.529,26.6235,26.529,26.6069,3600.0
2012-05-04 15:10:00,47.86,47.89,47.86,47.86,2300.0,26.6013,26.618,26.6013,26.6013,2300.0
2012-05-04 15:15:00,47.89,47.93,47.8,47.81,3000.0,26.618,26.6402,26.568,26.5735,3000.0
2012-05-04 15:20:00,47.82,47.86,47.82,47.85,1400.0,26.5791,26.6013,26.5791,26.5957,1400.0
2012-05-04 15:25:00,47.82,47.84,47.74,47.77,2800.0,26.5791,26.5902,26.5346,26.5513,2800.0
2012-05-04 15:30:00,47.76,47.85,47.74,47.85,11400.0,26.5457,26.5957,26.5346,26.5957,11400.0
2012-05-04 15:35:00,47.81,47.96,47.81,47.96,3900.0,26.5735,26.6569,26.5735,26.6569,3900.0
2012-05-04 15:40:00,47.98,48.08,47.97,48.02,2100.0,26.668,26.7236,26.6624,26.6902,2100.0
2012-05-04 15:45:00,48.02,48.27,48.02,48.26,8500.0,26.6902,26.8292,26.6902,26.8236,8500.0
2012-05-04 15:50:00,48.26,48.3,48.19,48.28,4000.0,26.8236,26.8459,26.7847,26.8347,4000.0
2012-05-04 15:55:00,48.29,48.38,48.24,48.33,14300.0,26.8403,26.8903,26.8125,26.8625,14300.0
2012-05-07 09:30:00,48.31,48.49,48.22,48.49,5800.0,26.8514,26.9515,26.8014,26.9515,5800.0
2012-05-07 09:35:00,48.38,48.47,48.36,48.36,700.0,26.8903,26.9403,26.8792,26.8792,700.0
2012-05-07 09:40:00,48.47,48.48,48.26,48.26,1800.0,26.9403,26.9459,26.8236,26.8236,1800.0
2012-05-07 09:45:00,48.23,48.23,47.95,47.95,300.0,26.807,26.807,26.6513,26.6513,300.0
2012-05-07 09:50:00,48.0,48.08,47.96,47.96,3300.0,26.6791,26.7236,26.6569,26.6569,3300.0
2012-05-07 09:55:00,47.95,48.15,47.95,48.1,900.0,26.6513,26.7625,26.6513,26.7347,900.0
2012-05-07 10:00:00,48.12,48.27,48.07,48.08,3100.0,26.7458,26.8292,26.718,26.7236,3100.0
2012-05-07 10:05:00,48.02,48.02,47.75,47.85,5000.0,26.6902,26.6902,26.5402,26.5957,5000.0
2012-05-07 10:10:00,47.75,47.82,47.59,47.59,5200.0,26.5402,26.5791,26.4512,26.4512,5200.0
2012-05-07 10:15:00,47.53,47.7,47.53,47.7,6700.0,26.4179,26.5124,26.4179,26.5124,6700.0
2012-05-07 10:20:00,47.71,47.71,47.61,47.64,2200.0,26.5179,26.5179,26.4623,26.479,2200.0
2012-05-07 10:25:00,47.63,47.65,47.47,47.47,2600.0,26.4735,26.4846,26.3845,26.3845,2600.0
2012-05-07 10:30:00,47.48,47.48,47.34,47.34,3600.0,26.3901,26.3901,26.3123,26.3123,3600.0
2012-05-07 10:35:00,47.33,47.34,47.2,47.23,5000.0,26.3067,26.3123,26.2345,26.2511,5000.0
2012-05-07 10:40:00,47.23,47.33,47.23,47.27,1600.0,26.2511,26.3067,26.2511,26.2734,1600.0
2012-05-07 10:45:00,47.23,47.29,47.2,47.27,3000.0,26.2511,26.2845,26.2345,26.2734,3000.0
2012-05-07 10:50:00,47.27,47.33,47.22,47.24,1600.0,26.2734,26.3067,26.2456,26.2567,1600.0
2012-05-07 10:55:00,47.24,47.24,47.04,47.08,5900.0,26.2567,26.2567,26.1455,26.1678,5900.0
2012-05-07 11:00:00,47.14,47.32,47.14,47.28,900.0,26.2011,26.3012,26.2011,26.2789,900.0
2012-05-07 11:05:00,47.28,47.29,47.21,47.22,1700.0,26.2789,26.2845,26.24,26.2456,1700.0
2012-05-07 11:10:00,47.22,47.29,47.22,47.29,700.0,26.2456,26.2845,26.2456,26.2845,700.0
2012-05-07 11:15:00,47.27,47.28,47.27,47.28,200.0,26.2734,26.2789,26.2734,26.2789,200.0
2012-05-07 11:20:00,47.29,47.42,47.28,47.34,4800.0,26.2845,26.3567,26.2789,26.3123,4800.0
2012-05-07 11:25:00,47.27,47.27,47.11,47.24,1300.0,26.2734,26.2734,26.1844,26.2567,1300.0
2012-05-07 11:30:00,47.25,47.26,47.2,47.26,700.0,26.2623,26.2678,26.2345,26.2678,700.0
2012-05-07 11:35:00,47.27,47.27,47.27,47.27,100.0,26.2734,26.2734,26.2734,26.2734,100.0
2012-05-07 11:40:00,47.27,47.38,47.27,47.38,1100.0,26.2734,26.3345,26.2734,26.3345,1100.0
2012-05-07 11:45:00,47.38,47.42,47.38,47.4,10900.0,26.3345,26.3567,26.3345,26.3456,10900.0
2012-05-07 11:50:00,47.41,47.57,47.41,47.53,1500.0,26.3512,26.4401,26.3512,26.4179,1500.0
2012-05-07 11:55:00,47.56,47.73,47.53,47.71,4300.0,26.4346,26.529,26.4179,26.5179,4300.0
2012-05-07 12:00:00,47.71,47.71,47.71,47.71,100.0,26.5179,26.5179,26.5179,26.5179,100.0
2012-05-07 12:05:00,47.7,47.74,47.67,47.67,600.0,26.5124,26.5346,26.4957,26.4957,600.0
2012-05-07 12:10:00,47.71,47.79,47.71,47.77,1800.0,26.5179,26.5624,26.5179,26.5513,1800.0
2012-05-07 12:15:00,47.75,47.88,47.75,47.84,4000.0,26.5402,26.6124,26.5402,26.5902,4000.0
2012-05-07 12:20:00,47.87,48.0,47.87,48.0,600.0,26.6069,26.6791,26.6069,26.6791,600.0
2012-05-07 12:25:00,47.96,48.01,47.96,47.99,500.0,26.6569,26.6847,26.6569,26.6736,500.0
2012-05-07 12:30:00,48.0,48.11,48.0,48.11,1300.0,26.6791,26.7403,26.6791,26.7403,1300.0
2012-05-07 12:35:00,48.2,48.4,48.19,48.27,3900.0,26.7903,26.9014,26.7847,26.8292,3900.0
2012-05-07 12:40:00,48.23,48.24,48.23,48.24,300.0,26.807,26.8125,26.807,26.8125,300.0
2012-05-07 12:45:00,48.2,48.2,48.2,48.2,100.0,26.7903,26.7903,26.7903,26.7903,100.0
2012-05-07 12:50:00,48.24,48.25,48.24,48.25,1000.0,26.8125,26.8181,26.8125,26.8181,1000.0
2012-05-07 12:55:00,48.24,48.27,48.21,48.27,600.0,26.8125,26.8292,26.7958,26.8292,600.0
2012-05-07 13:00:00,48.27,48.31,48.21,48.21,800.0,26.8292,26.8514,26.7958,26.7958,800.0
2012-05-07 13:05:00,48.29,48.29,48.29,48.29,100.0,26.8403,26.8403,26.8403,26.8403,100.0
2012-05-07 13:10:00,48.23,48.3,48.23,48.29,500.0,26.807,26.8459,26.807,26.8403,500.0
2012-05-07 13:15:00,48.31,48.41,48.31,48.41,900.0,26.8514,26.907,26.8514,26.907,900.0
2012-05-07 13:20:00,48.4,48.44,48.35,48.35,1300.0,26.9014,26.9237,26.8736,26.8736,1300.0
2012-05-07 13:25:00,48.33,48.33,48.33,48.33,100.0,26.8625,26.8625,26.8625,26.8625,100.0
2012-05-07 13:30:00,48.33,48.33,48.32,48.32,300.0,26.8625,26.8625,26.857,26.857,300.0
2012-05-07 13:35:00,48.34,48.34,48.33,48.33,300.0,26.8681,26.8681,26.8625,26.8625,300.0
2012-05-07 13:40:00,48.31,48.36,48.31,48.33,1100.0,26.8514,26.8792,26.8514,26.8625,1100.0
2012-05-07 13:45:00,48.34,48.38,48.34,48.38,600.0,26.8681,26.8903,26.8681,26.8903,600.0
2012-05-07 13:50:00,48.38,48.38,48.35,48.38,800.0,26.8903,26.8903,26.8736,26.8903,800.0
2012-05-07 13:55:00,48.4,48.4,48.25,48.25,2800.0,26.9014,26.9014,26.8181,26.8181,2800.0
2012-05-07 14:00:00,48.26,48.42,48.23,48.25,12500.0,26.8236,26.9126,26.807,26.8181,12500.0
2012-05-07 14:05:00,48.25,48.36,48.25,48.36,4000.0,26.8181,26.8792,26.8181,26.8792,4000.0
2012-05-07 14:10:00,48.28,48.28,48.19,48.19,600.0,26.8347,26.8347,26.7847,26.7847,600.0
2012-05-07 14:15:00,48.22,48.22,48.12,48.12,1200.0,26.8014,26.8014,26.7458,26.7458,1200.0
2012-05-07 14:20:00,48.12,48.22,48.12,48.22,1200.0,26.7458,26.8014,26.7458,26.8014,1200.0
2012-05-07 14:25:00,48.25,48.27,48.21,48.22,1100.0,26.8181,26.8292,26.7958,26.8014,1100.0
2012-05-07 14:30:00,48.22,48.22,48.18,48.22,500.0,26.8014,26.8014,26.7792,26.8014,500.0
2012-05-07 14:35:00,48.23,48.27,48.23,48.26,600.0,26.807,26.8292,26.807,26.8236,600.0
2012-05-07 14:40:00,48.26,48.33,48.26,48.32,1700.0,26.8236,26.8625,26.8236,26.857,1700.0
2012-05-07 14:45:00,48.31,48.33,48.27,48.28,600.0,26.8514,26.8625,26.8292,26.8347,600.0
2012-05-07 14:50:00,48.3,48.37,48.3,48.37,1000.0,26.8459,26.8848,26.8459,26.8848,1000.0
2012-05-07 14:55:00,48.4,48.4,48.4,48.4,200.0,26.9014,26.9014,26.9014,26.9014,200.0
2012-05-07 15:00:00,48.38,48.38,48.29,48.29,1700.0,26.8903,26.8903,26.8403,26.8403,1700.0
2012-05-07 15:05:00,48.31,48.33,48.29,48.31,3800.0,26.8514,26.8625,26.8403,26.8514,3800.0
2012-05-07 15:10:00,48.32,48.33,48.29,48.32,1700.0,26.857,26.8625,26.8403,26.857,1700.0
2012-05-07 15:15:00,48.31,48.38,48.27,48.37,2200.0,26.8514,26.8903,26.8292,26.8848,2200.0
2012-05-07 15:20:00,48.39,48.52,48.39,48.46,4500.0,26.8959,26.9681,26.8959,26.9348,4500.0
2012-05-07 15:25:00,48.44,48.45,48.35,48.35,1700.0,26.9237,26.9292,26.8736,26.8736,1700.0
2012-05-07 15:30:00,48.36,48.37,48.35,48.37,800.0,26.8792,26.8848,26.8736,26.8848,800.0
2012-05-07 15:35:00,48.37,48.37,48.35,48.35,500.0,26.8848,26.8848,26.8736,26.8736,500.0
2012-05-07 15:40:00,48.34,48.34,48.33,48.34,1000.0,26.8681,26.8681,26.8625,26.8681,1000.0
2012-05-07 15:45:00,48.33,48.37,48.27,48.27,2400.0,26.8625,26.8848,26.8292,26.8292,2400.0
2012-05-07 15:50:00,48.28,48.28,48.17,48.17,3100.0,26.8347,26.8347,26.7736,26.7736,3100.0
2012-05-07 15:55:00,48.17,48.31,48.17,48.31,6000.0,26.7736,26.8514,26.7736,26.8514,6000.0
2012-05-08 09:30:00,48.07,48.07,48.07,48.07,2100.0,26.718,26.718,26.718,26.718,2100.0
2012-05-08 09:35:00,48.15,48.19,47.94,47.94,800.0,26.7625,26.7847,26.6458,26.6458,800.0
2012-05-08 09:40:00,47.94,48.09,47.94,48.06,1400.0,26.6458,26.7291,26.6458,26.7125,1400.0
2012-05-08 09:45:00,48.1,48.27,48.05,48.27,5000.0,26.7347,26.8292,26.7069,26.8292,5000.0
2012-05-08 09:50:00,48.27,48.27,48.02,48.02,8500.0,26.8292,26.8292,26.6902,26.6902,8500.0
2012-05-08 09:55:00,48.1,48.2,48.1,48.16,1300.0,26.7347,26.7903,26.7347,26.768,1300.0
2012-05-08 10:00:00,48.23,48.23,48.12,48.19,600.0,26.807,26.807,26.7458,26.7847,600.0
2012-05-08 10:05:00,48.24,48.31,48.24,48.31,200.0,26.8125,26.8514,26.8125,26.8514,200.0
2012-05-08 10:10:00,48.33,48.33,48.08,48.11,600.0,26.8625,26.8625,26.7236,26.7403,600.0
2012-05-08 10:15:00,48.05,48.13,48.05,48.13,400.0,26.7069,26.7514,26.7069,26.7514,400.0
2012-05-08 10:20:00,48.13,48.13,48.01,48.11,400.0,26.7514,26.7514,26.6847,26.7403,400.0
2012-05-08 10:25:00,47.99,48.03,47.96,48.01,500.0,26.6736,26.6958,26.6569,26.6847,500.0
2012-05-08 10:30:00,47.95,48.0,47.93,47.93,1300.0,26.6513,26.6791,26.6402,26.6402,1300.0
2012-05-08 10:35:00,47.94,47.94,47.77,47.87,600.0,26.6458,26.6458,26.5513,26.6069,600.0
2012-05-08 10:40:00,47.85,47.9,47.82,47.82,700.0,26.5957,26.6235,26.5791,26.5791,700.0
2012-05-08 10:45:00,47.85,47.85,47.8,47.83,400.0,26.5957,26.5957,26.568,26.5846,400.0
2012-05-08 10:50:00,47.76,47.89,47.73,47.89,1100.0,26.5457,26.618,26.529,26.618,1100.0
2012-05-08 10:55:00,47.9,47.9,47.84,47.89,300.0,26.6235,26.6235,26.5902,26.618,300.0
2012-05-08 11:00:00,47.91,47.91,47.7,47.76,4500.0,26.6291,26.6291,26.5124,26.5457,4500.0
2012-05-08 11:05:00,47.68,47.87,47.68,47.87,3600.0,26.5013,26.6069,26.5013,26.6069,3600.0
2012-05-08 11:10:00,47.87,47.89,47.83,47.87,3100.0,26.6069,26.618,26.5846,26.6069,3100.0
2012-05-08 11:15:00,47.84,47.87,47.77,47.87,5900.0,26.5902,26.6069,26.5513,26.6069,5900.0
2012-05-08 11:20:00,47.87,48.01,47.82,47.95,1900.0,26.6069,26.6847,26.5791,26.6513,1900.0
2012-05-08 11:25:00,47.99,47.99,47.99,47.99,100.0,26.6736,26.6736,26.6736,26.6736,100.0
2012-05-08 11:30:00,48.03,48.04,47.96,47.96,1300.0,26.6958,26.7013,26.6569,26.6569,1300.0
2012-05-08 11:35:00,48.0,48.21,48.0,48.15,1500.0,26.6791,26.7958,26.6791,26.7625,1500.0
2012-05-08 11:40:00,48.11,48.18,48.07,48.12,500.0,26.7403,26.7792,26.718,26.7458,500.0
2012-05-08 11:45:00,48.09,48.16,48.09,48.16,400.0,26.7291,26.768,26.7291,26.768,400.0
2012-05-08 11:50:00,48.19,48.23,48.17,48.17,1400.0,26.7847,26.807,26.7736,26.7736,1400.0
2012-05-08 11:55:00,48.23,48.23,48.23,48.23,300.0,26.807,26.807,26.807,26.807,300.0
2012-05-08 12:00:00,48.17,48.17,48.17,48.17,100.0,26.7736,26.7736,26.7736,26.7736,100.0
2012-05-08 12:05:00,48.18,48.21,48.17,48.17,400.0,26.7792,26.7958,26.7736,26.7736,400.0
2012-05-08 12:10:00,48.2,48.21,48.12,48.17,600.0,26.7903,26.7958,26.7458,26.7736,600.0
2012-05-08 12:15:00,48.12,48.17,48.11,48.17,400.0,26.7458,26.7736,26.7403,26.7736,400.0
2012-05-08 12:20:00,48.11,48.18,48.05,48.05,2100.0,26.7403,26.7792,26.7069,26.7069,2100.0
2012-05-08 12:25:00,48.1,48.1,48.06,48.06,300.0,26.7347,26.7347,26.7125,26.7125,300.0
2012-05-08 12:30:00,48.04,48.04,48.0,48.0,400.0,26.7013,26.7013,26.6791,26.6791,400.0
2012-05-08 12:35:00,48.03,48.1,48.03,48.1,500.0,26.6958,26.7347,26.6958,26.7347,500.0
2012-05-08 12:40:00,48.11,48.11,48.1,48.1,400.0,26.7403,26.7403,26.7347,26.7347,400.0
2012-05-08 12:45:00,48.1,48.1,48.05,48.05,400.0,26.7347,26.7347,26.7069,26.7069,400.0
2012-05-08 12:50:00,48.08,48.08,48.08,48.08,100.0,26.7236,26.7236,26.7236,26.7236,100.0
2012-05-08 12:55:00,48.06,48.14,48.06,48.09,1900.0,26.7125,26.7569,26.7125,26.7291,1900.0
2012-05-08 13:00:00,48.15,48.15,48.15,48.15,100.0,26.7625,26.7625,26.7625,26.7625,100.0
2012-05-08 13:05:00,48.14,48.18,48.14,48.16,500.0,26.7569,26.7792,26.7569,26.768,500.0
2012-05-08 13:10:00,48.12,48.17,48.12,48.14,300.0,26.7458,26.7736,26.7458,26.7569,300.0
2012-05-08 13:15:00,48.16,48.17,48.16,48.17,900.0,26.768,26.7736,26.768,26.7736,900.0
2012-05-08 13:20:00,48.23,48.23,48.23,48.23,100.0,26.807,26.807,26.807,26.807,100.0
2012-05-08 13:25:00,48.17,48.21,48.17,48.21,500.0,26.7736,26.7958,26.7736,26.7958,500.0
2012-05-08 13:30:00,48.2,48.21,48.16,48.21,1500.0,26.7903,26.7958,26.768,26.7958,1500.0
2012-05-08 13:35:00,48.16,48.2,48.1,48.1,600.0,26.768,26.7903,26.7347,26.7347,600.0
2012-05-08 13:40:00,48.11,48.15,48.1,48.13,700.0,26.7403,26.7625,26.7347,26.7514,700.0
2012-05-08 13:45:00,48.17,48.17,48.17,48.17,100.0,26.7736,26.7736,26.7736,26.7736,100.0
2012-05-08 13:50:00,48.15,48.16,48.13,48.15,1500.0,26.7625,26.768,26.7514,26.7625,1500.0
2012-05-08 13:55:00,48.16,48.2,48.16,48.2,600.0,26.768,26.7903,26.768,26.7903,600.0
2012-05-08 14:00:00,48.2,48.21,48.17,48.19,500.0,26.7903,26.7958,26.7736,26.7847,500.0
2012-05-08 14:05:00,48.18,48.25,48.18,48.25,1100.0,26.7792,26.8181,26.7792,26.8181,1100.0
2012-05-08 14:10:00,48.23,48.23,48.19,48.21,1900.0,26.807,26.807,26.7847,26.7958,1900.0
2012-05-08 14:15:00,48.17,48.19,48.15,48.15,300.0,26.7736,26.7847,26.7625,26.7625,300.0
2012-05-08 14:20:00,48.19,48.24,48.19,48.21,700.0,26.7847,26.8125,26.7847,26.7958,700.0
2012-05-08 14:25:00,48.21,48.26,48.21,48.23,400.0,26.7958,26.8236,26.7958,26.807,400.0
2012-05-08 14:30:00,48.26,48.37,48.25,48.33,1700.0,26.8236,26.8848,26.8181,26.8625,1700.0
2012-05-08 14:35:00,48.34,48.34,48.34,48.34,500.0,26.8681,26.8681,26.8681,26.8681,500.0
2012-05-08 14:40:00,48.38,48.44,48.38,48.41,1200.0,26.8903,26.9237,26.8903,26.907,1200.0
2012-05-08 14:45:00,48.43,48.43,48.41,48.42,400.0,26.9181,26.9181,26.907,26.9126,400.0
2012-05-08 14:50:00,48.4,48.48,48.4,48.48,500.0,26.9014,26.9459,26.9014,26.9459,500.0
2012-05-08 14:55:00,48.46,48.57,48.46,48.57,1700.0,26.9348,26.9959,26.9348,26.9959,1700.0
2012-05-08 15:00:00,48.52,48.57,48.49,48.57,3500.0,26.9681,26.9959,26.9515,26.9959,3500.0
2012-05-08 15:05:00,48.57,48.57,48.57,48.57,300.0,26.9959,26.9959,26.9959,26.9959,300.0
2012-05-08 15:10:00,48.52,48.55,48.52,48.53,1200.0,26.9681,26.9848,26.9681,26.9737,1200.0
2012-05-08 15:15:00,48.51,48.54,48.5,48.54,3200.0,26.9626,26.9793,26.957,26.9793,3200.0
2012-05-08 15:20:00,48.58,48.66,48.55,48.55,1700.0,27.0015,27.046,26.9848,26.9848,1700.0
2012-05-08 15:25:00,48.6,48.74,48.53,48.74,2500.0,27.0126,27.0904,26.9737,27.0904,2500.0
2012-05-08 15:30:00,48.73,48.73,48.65,48.65,1000.0,27.0849,27.0849,27.0404,27.0404,1000.0
2012-05-08 15:35:00,48.63,48.64,48.58,48.6,2800.0,27.0293,27.0348,27.0015,27.0126,2800.0
2012-05-08 15:40:00,48.61,48.67,48.57,48.67,3300.0,27.0182,27.0515,26.9959,27.0515,3300.0
2012-05-08 15:45:00,48.64,48.64,48.57,48.63,5900.0,27.0348,27.0348,26.9959,27.0293,5900.0
2012-05-08 15:50:00,48.61,48.68,48.6,48.6,3600.0,27.0182,27.0571,27.0126,27.0126,3600.0
2012-05-08 15:55:00,48.61,48.71,48.59,48.61,7700.0,27.0182,27.0737,27.007,27.0182,7700.0
2012-05-09 09:30:00,47.98,48.12,47.75,47.85,16100.0,26.668,26.7458,26.5402,26.5957,16100.0
2012-05-09 09:35:00,47.89,47.89,47.7,47.77,4000.0,26.618,26.618,26.5124,26.5513,4000.0
2012-05-09 09:40:00,47.72,47.8,47.7,47.8,2900.0,26.5235,26.568,26.5124,26.568,2900.0
2012-05-09 09:45:00,47.79,47.9,47.77,47.81,4900.0,26.5624,26.6235,26.5513,26.5735,4900.0
2012-05-09 09:50:00,47.82,47.82,47.7,47.75,1800.0,26.5791,26.5791,26.5124,26.5402,1800.0
2012-05-09 09:55:00,47.71,47.9,47.71,47.87,2200.0,26.5179,26.6235,26.5179,26.6069,2200.0
2012-05-09 10:00:00,47.86,47.86,47.63,47.8,1500.0,26.6013,26.6013,26.4735,26.568,1500.0
2012-05-09 10:05:00,47.73,47.82,47.68,47.78,1900.0,26.529,26.5791,26.5013,26.5568,1900.0
2012-05-09 10:10:00,47.82,47.85,47.79,47.8,2800.0,26.5791,26.5957,26.5624,26.568,2800.0
2012-05-09 10:15:00,47.77,47.83,47.73,47.8,2400.0,26.5513,26.5846,26.529,26.568,2400.0
2012-05-09 10:20:00,47.78,47.83,47.73,47.76,5400.0,26.5568,26.5846,26.529,26.5457,5400.0
2012-05-09 10:25:00,47.78,47.83,47.7,47.77,6400.0,26.5568,26.5846,26.5124,26.5513,6400.0
2012-05-09 10:30:00,47.81,47.81,47.72,47.78,1500.0,26.5735,26.5735,26.5235,26.5568,1500.0
2012-05-09 10:35:00,47.8,47.91,47.76,47.91,9500.0,26.568,26.6291,26.5457,26.6291,9500.0
2012-05-09 10:40:00,47.9,47.94,47.87,47.88,3500.0,26.6235,26.6458,26.6069,26.6124,3500.0
2012-05-09 10:45:00,47.91,47.92,47.79,47.79,2800.0,26.6291,26.6346,26.5624,26.5624,2800.0
2012-05-09 10:50:00,47.84,47.84,47.74,47.78,2000.0,26.5902,26.5902,26.5346,26.5568,2000.0
2012-05-09 10:55:00,47.75,47.79,47.66,47.66,2200.0,26.5402,26.5624,26.4901,26.4901,2200.0
2012-05-09 11:00:00,47.67,47.68,47.59,47.66,2700.0,26.4957,26.5013,26.4512,26.4901,2700.0
2012-05-09 11:05:00,47.65,47.7,47.64,47.64,3700.0,26.4846,26.5124,26.479,26.479,3700.0
2012-05-09 11:10:00,47.7,47.97,47.67,47.97,6300.0,26.5124,26.6624,26.4957,26.6624,6300.0
2012-05-09 11:15:00,48.01,48.02,47.9,47.91,6700.0,26.6847,26.6902,26.6235,26.6291,6700.0
2012-05-09 11:20:00,47.92,47.99,47.83,47.83,6400.0,26.6346,26.6736,26.5846,26.5846,6400.0
2012-05-09 11:25:00,47.84,47.86,47.69,47.71,4600.0,26.5902,26.6013,26.5068,26.5179,4600.0
2012-05-09 11:30:00,47.68,47.7,47.59,47.61,3200.0,26.5013,26.5124,26.4512,26.4623,3200.0
2012-05-09 11:35:00,47.65,47.76,47.65,47.71,2600.0,26.4846,26.5457,26.4846,26.5179,2600.0
2012-05-09 11:40:00,47.74,47.76,47.69,47.69,1700.0,26.5346,26.5457,26.5068,26.5068,1700.0
2012-05-09 11:45:00,47.7,47.71,47.7,47.71,500.0,26.5124,26.5179,26.5124,26.5179,500.0
2012-05-09 11:50:00,47.7,47.74,47.57,47.57,3600.0,26.5124,26.5346,26.4401,26.4401,3600.0
2012-05-09 11:55:00,47.6,47.71,47.38,47.42,9300.0,26.4568,26.5179,26.3345,26.3567,9300.0
2012-05-09 12:00:00,47.42,47.5,47.42,47.5,1800.0,26.3567,26.4012,26.3567,26.4012,1800.0
2012-05-09 12:05:00,47.5,47.56,47.48,47.51,2200.0,26.4012,26.4346,26.3901,26.4068,2200.0
2012-05-09 12:10:00,47.48,47.48,47.46,47.48,1500.0,26.3901,26.3901,26.379,26.3901,1500.0
2012-05-09 12:15:00,47.48,47.53,47.47,47.51,3700.0,26.3901,26.4179,26.3845,26.4068,3700.0
2012-05-09 12:20:00,47.51,47.51,47.42,47.47,4400.0,26.4068,26.4068,26.3567,26.3845,4400.0
2012-05-09 12:25:00,47.46,47.52,47.43,47.43,2100.0,26.379,26.4123,26.3623,26.3623,2100.0
2012-05-09 12:30:00,47.45,47.48,47.44,47.45,1700.0,26.3734,26.3901,26.3679,26.3734,1700.0
2012-05-09 12:35:00,47.5,47.5,47.4,47.4,1400.0,26.4012,26.4012,26.3456,26.3456,1400.0
2012-05-09 12:40:00,47.37,47.41,47.36,47.41,2200.0,26.329,26.3512,26.3234,26.3512,2200.0
2012-05-09 12:45:00,47.42,47.48,47.4,47.48,2700.0,26.3567,26.3901,26.3456,26.3901,2700.0
2012-05-09 12:50:00,47.48,47.5,47.44,47.44,2500.0,26.3901,26.4012,26.3679,26.3679,2500.0
2012-05-09 12:55:00,47.42,47.44,47.42,47.44,700.0,26.3567,26.3679,26.3567,26.3679,700.0
2012-05-09 13:00:00,47.43,47.56,47.4,47.56,3800.0,26.3623,26.4346,26.3456,26.4346,3800.0
2012-05-09 13:05:00,47.58,47.6,47.5,47.54,15100.0,26.4457,26.4568,26.4012,26.4234,15100.0
2012-05-09 13:10:00,47.56,47.66,47.55,47.55,2600.0,26.4346,26.4901,26.429,26.429,2600.0
2012-05-09 13:15:00,47.59,47.59,47.58,47.59,400.0,26.4512,26.4512,26.4457,26.4512,400.0
2012-05-09 13:20:00,47.59,47.84,47.59,47.75,4100.0,26.4512,26.5902,26.4512,26.5402,4100.0
2012-05-09 13:25:00,47.77,47.78,47.71,47.71,2800.0,26.5513,26.5568,26.5179,26.5179,2800.0
2012-05-09 13:30:00,47.73,47.8,47.73,47.75,1800.0,26.529,26.568,26.529,26.5402,1800.0
2012-05-09 13:35:00,47.84,47.84,47.67,47.69,2300.0,26.5902,26.5902,26.4957,26.5068,2300.0
2012-05-09 13:40:00,47.67,47.84,47.67,47.83,1700.0,26.4957,26.5902,26.4957,26.5846,1700.0
2012-05-09 13:45:00,47.84,47.86,47.67,47.68,2700.0,26.5902,26.6013,26.4957,26.5013,2700.0
2012-05-09 13:50:00,47.75,47.97,47.74,47.88,2200.0,26.5402,26.6624,26.5346,26.6124,2200.0
2012-05-09 13:55:00,47.87,47.97,47.87,47.93,700.0,26.6069,26.6624,26.6069,26.6402,700.0
2012-05-09 14:00:00,47.94,47.98,47.91,47.98,800.0,26.6458,26.668,26.6291,26.668,800.0
2012-05-09 14:05:00,47.98,48.04,47.97,48.01,2400.0,26.668,26.7013,26.6624,26.6847,2400.0
2012-05-09 14:10:00,48.01,48.01,47.93,47.99,2100.0,26.6847,26.6847,26.6402,26.6736,2100.0
2012-05-09 14:15:00,48.01,48.01,47.86,47.86,2400.0,26.6847,26.6847,26.6013,26.6013,2400.0
2012-05-09 14:20:00,47.85,47.99,47.85,47.98,1000.0,26.5957,26.6736,26.5957,26.668,1000.0
2012-05-09 14:25:00,47.98,48.05,47.98,48.05,1100.0,26.668,26.7069,26.668,26.7069,1100.0
2012-05-09 14:30:00,48.05,48.05,47.94,47.95,2100.0,26.7069,26.7069,26.6458,26.6513,2100.0
2012-05-09 14:35:00,47.96,48.0,47.93,47.93,2900.0,26.6569,26.6791,26.6402,26.6402,2900.0
2012-05-09 14:40:00,47.95,48.03,47.92,48.03,2700.0,26.6513,26.6958,26.6346,26.6958,2700.0
2012-05-09 14:45:00,48.03,48.03,47.97,47.97,1700.0,26.6958,26.6958,26.6624,26.6624,1700.0
2012-05-09 14:50:00,47.98,48.0,47.96,47.96,1100.0,26.668,26.6791,26.6569,26.6569,1100.0
2012-05-09 14:55:00,47.99,48.03,47.98,48.0,3000.0,26.6736,26.6958,26.668,26.6791,3000.0
2012-05-09 15:00:00,47.99,47.99,47.92,47.94,1700.0,26.6736,26.6736,26.6346,26.6458,1700.0
2012-05-09 15:05:00,47.97,47.98,47.92,47.92,1000.0,26.6624,26.668,26.6346,26.6346,1000.0
2012-05-09 15:10:00,47.93,48.0,47.91,48.0,2200.0,26.6402,26.6791,26.6291,26.6791,2200.0
2012-05-09 15:15:00,48.0,48.02,47.95,47.96,2900.0,26.6791,26.6902,26.6513,26.6569,2900.0
2012-05-09 15:20:00,47.99,48.03,47.97,48.01,3300.0,26.6736,26.6958,26.6624,26.6847,3300.0
2012-05-09 15:25:00,48.03,48.03,47.92,47.92,3600.0,26.6958,26.6958,26.6346,26.6346,3600.0
2012-05-09 15:30:00,47.93,47.99,47.87,47.99,3800.0,26.6402,26.6736,26.6069,26.6736,3800.0
2012-05-09 15:35:00,47.98,48.02,47.96,47.97,2900.0,26.668,26.6902,26.6569,26.6624,2900.0
2012-05-09 15:40:00,48.01,48.04,47.98,48.0,5300.0,26.6847,26.7013,26.668,26.6791,5300.0
2012-05-09 15:45:00,48.01,48.04,47.98,48.02,8800.0,26.6847,26.7013,26.668,26.6902,8800.0
2012-05-09 15:50:00,48.01,48.01,47.79,47.81,9900.0,26.6847,26.6847,26.5624,26.5735,9900.0
2012-05-09 15:55:00,47.86,47.97,47.86,47.91,7400.0,26.6013,26.6624,26.6013,26.6291,7400.0
2012-05-10 09:30:00,47.99,48.56,47.99,48.16,9500.0,26.6736,26.9904,26.6736,26.768,9500.0
2012-05-10 09:35:00,48.09,48.2,48.08,48.2,300.0,26.7291,26.7903,26.7236,26.7903,300.0
2012-05-10 09:40:00,48.1,48.1,47.91,48.02,1400.0,26.7347,26.7347,26.6291,26.6902,1400.0
2012-05-10 09:45:00,47.93,47.94,47.79,47.88,9600.0,26.6402,26.6458,26.5624,26.6124,9600.0
2012-05-10 09:50:00,47.96,48.01,47.96,48.01,300.0,26.6569,26.6847,26.6569,26.6847,300.0
2012-05-10 09:55:00,48.04,48.1,48.02,48.02,900.0,26.7013,26.7347,26.6902,26.6902,900.0
2012-05-10 10:00:00,48.03,48.11,47.94,47.98,2000.0,26.6958,26.7403,26.6458,26.668,2000.0
2012-05-10 10:05:00,47.97,48.17,47.96,48.15,1200.0,26.6624,26.7736,26.6569,26.7625,1200.0
2012-05-10 10:10:00,48.19,48.19,48.15,48.15,300.0,26.7847,26.7847,26.7625,26.7625,300.0
2012-05-10 10:15:00,48.15,48.3,48.09,48.18,1700.0,26.7625,26.8459,26.7291,26.7792,1700.0
2012-05-10 10:20:00,48.31,48.32,48.26,48.27,1200.0,26.8514,26.857,26.8236,26.8292,1200.0
2012-05-10 10:25:00,48.09,48.2,48.09,48.17,600.0,26.7291,26.7903,26.7291,26.7736,600.0
2012-05-10 10:30:00,48.17,48.17,48.08,48.09,1900.0,26.7736,26.7736,26.7236,26.7291,1900.0
2012-05-10 10:35:00,48.09,48.13,48.09,48.11,700.0,26.7291,26.7514,26.7291,26.7403,700.0
2012-05-10 10:40:00,48.14,48.19,48.04,48.05,3900.0,26.7569,26.7847,26.7013,26.7069,3900.0
2012-05-10 10:45:00,48.1,48.1,47.84,47.95,2200.0,26.7347,26.7347,26.5902,26.6513,2200.0
2012-05-10 10:50:00,47.94,47.98,47.94,47.96,900.0,26.6458,26.668,26.6458,26.6569,900.0
2012-05-10 10:55:00,47.91,47.96,47.88,47.88,1400.0,26.6291,26.6569,26.6124,26.6124,1400.0
2012-05-10 11:00:00,48.0,48.0,48.0,48.0,300.0,26.6791,26.6791,26.6791,26.6791,300.0
2012-05-10 11:05:00,48.0,48.16,48.0,48.11,1800.0,26.6791,26.768,26.6791,26.7403,1800.0
2012-05-10 11:10:00,48.15,48.18,48.0,48.0,1800.0,26.7625,26.7792,26.6791,26.6791,1800.0
2012-05-10 11:15:00,48.07,48.24,48.07,48.24,1200.0,26.718,26.8125,26.718,26.8125,1200.0
2012-05-10 11:20:00,48.29,48.38,48.28,48.29,600.0,26.8403,26.8903,26.8347,26.8403,600.0
2012-05-10 11:25:00,48.34,48.39,48.24,48.32,2100.0,26.8681,26.8959,26.8125,26.857,2100.0
2012-05-10 11:30:00,48.41,48.41,48.27,48.3,3100.0,26.907,26.907,26.8292,26.8459,3100.0
2012-05-10 11:35:00,48.3,48.37,48.23,48.28,1800.0,26.8459,26.8848,26.807,26.8347,1800.0
2012-05-10 11:40:00,48.28,48.28,48.18,48.18,400.0,26.8347,26.8347,26.7792,26.7792,400.0
2012-05-10 11:45:00,48.17,48.17,48.06,48.06,1600.0,26.7736,26.7736,26.7125,26.7125,1600.0
2012-05-10 11:50:00,48.06,48.11,47.95,47.96,3000.0,26.7125,26.7403,26.6513,26.6569,3000.0
2012-05-10 11:55:00,47.96,47.96,47.89,47.92,800.0,26.6569,26.6569,26.618,26.6346,800.0
2012-05-10 12:00:00,47.94,47.94,47.92,47.94,700.0,26.6458,26.6458,26.6346,26.6458,700.0
2012-05-10 12:05:00,47.91,47.91,47.83,47.86,2300.0,26.6291,26.6291,26.5846,26.6013,2300.0
2012-05-10 12:10:00,47.94,47.94,47.93,47.93,600.0,26.6458,26.6458,26.6402,26.6402,600.0
2012-05-10 12:15:00,47.99,47.99,47.94,47.98,1200.0,26.6736,26.6736,26.6458,26.668,1200.0
2012-05-10 12:20:00,48.04,48.06,48.02,48.03,600.0,26.7013,26.7125,26.6902,26.6958,600.0
2012-05-10 12:25:00,48.01,48.02,47.98,47.98,3500.0,26.6847,26.6902,26.668,26.668,3500.0
2012-05-10 12:30:00,47.98,48.04,47.98,48.01,300.0,26.668,26.7013,26.668,26.6847,300.0
2012-05-10 12:35:00,48.01,48.02,47.99,47.99,1900.0,26.6847,26.6902,26.6736,26.6736,1900.0
2012-05-10 12:40:00,48.01,48.02,48.01,48.02,200.0,26.6847,26.6902,26.6847,26.6902,200.0
2012-05-10 12:45:00,48.06,48.17,48.01,48.17,1900.0,26.7125,26.7736,26.6847,26.7736,1900.0
2012-05-10 12:50:00,48.15,48.25,48.12,48.25,1300.0,26.7625,26.8181,26.7458,26.8181,1300.0
2012-05-10 12:55:00,48.25,48.33,48.24,48.33,2600.0,26.8181,26.8625,26.8125,26.8625,2600.0
2012-05-10 13:00:00,48.33,48.41,48.33,48.4,1700.0,26.8625,26.907,26.8625,26.9014,1700.0
2012-05-10 13:05:00,48.39,48.43,48.39,48.43,900.0,26.8959,26.9181,26.8959,26.9181,900.0
2012-05-10 13:10:00,48.47,48.49,48.46,48.49,1300.0,26.9403,26.9515,26.9348,26.9515,1300.0
2012-05-10 13:15:00,48.5,48.5,48.45,48.5,1500.0,26.957,26.957,26.9292,26.957,1500.0
2012-05-10 13:20:00,48.47,48.5,48.4,48.41,1300.0,26.9403,26.957,26.9014,26.907,1300.0
2012-05-10 13:25:00,48.45,48.51,48.45,48.46,1900.0,26.9292,26.9626,26.9292,26.9348,1900.0
2012-05-10 13:30:00,48.51,48.51,48.46,48.49,1400.0,26.9626,26.9626,26.9348,26.9515,1400.0
2012-05-10 13:35:00,48.47,48.47,48.39,48.39,1300.0,26.9403,26.9403,26.8959,26.8959,1300.0
2012-05-10 13:40:00,48.41,48.41,48.38,48.41,1000.0,26.907,26.907,26.8903,26.907,1000.0
2012-05-10 13:45:00,48.42,48.42,48.38,48.42,1400.0,26.9126,26.9126,26.8903,26.9126,1400.0
2012-05-10 13:50:00,48.45,48.52,48.45,48.47,500.0,26.9292,26.9681,26.9292,26.9403,500.0
2012-05-10 13:55:00,48.51,48.51,48.45,48.45,1400.0,26.9626,26.9626,26.9292,26.9292,1400.0
2012-05-10 14:00:00,48.46,48.49,48.45,48.49,500.0,26.9348,26.9515,26.9292,26.9515,500.0
2012-05-10 14:05:00,48.49,48.5,48.48,48.5,900.0,26.9515,26.957,26.9459,26.957,900.0
2012-05-10 14:10:00,48.49,48.53,48.49,48.53,1600.0,26.9515,26.9737,26.9515,26.9737,1600.0
2012-05-10 14:15:00,48.52,48.61,48.52,48.58,2500.0,26.9681,27.0182,26.9681,27.0015,2500.0
2012-05-10 14:20:00,48.54,48.62,48.54,48.6,1100.0,26.9793,27.0237,26.9793,27.0126,1100.0
2012-05-10 14:25:00,48.55,48.59,48.55,48.59,900.0,26.9848,27.007,26.9848,27.007,900.0
2012-05-10 14:30:00,48.55,48.56,48.51,48.51,1300.0,26.9848,26.9904,26.9626,26.9626,1300.0
2012-05-10 14:35:00,48.51,48.56,48.33,48.33,6000.0,26.9626,26.9904,26.8625,26.8625,6000.0
2012-05-10 14:40:00,48.32,48.32,48.25,48.29,5900.0,26.857,26.857,26.8181,26.8403,5900.0
2012-05-10 14:45:00,48.25,48.25,48.1,48.13,4000.0,26.8181,26.8181,26.7347,26.7514,4000.0
2012-05-10 14:50:00,48.12,48.2,48.12,48.14,2700.0,26.7458,26.7903,26.7458,26.7569,2700.0
2012-05-10 14:55:00,48.19,48.19,48.1,48.1,1400.0,26.7847,26.7847,26.7347,26.7347,1400.0
2012-05-10 15:00:00,48.12,48.19,48.11,48.18,1000.0,26.7458,26.7847,26.7403,26.7792,1000.0
2012-05-10 15:05:00,48.2,48.2,48.15,48.15,2100.0,26.7903,26.7903,26.7625,26.7625,2100.0
2012-05-10 15:10:00,48.19,48.31,48.18,48.31,4300.0,26.7847,26.8514,26.7792,26.8514,4300.0
2012-05-10 15:15:00,48.29,48.35,48.23,48.24,3200.0,26.8403,26.8736,26.807,26.8125,3200.0
2012-05-10 15:20:00,48.25,48.3,48.21,48.29,2500.0,26.8181,26.8459,26.7958,26.8403,2500.0
2012-05-10 15:25:00,48.25,48.27,48.23,48.27,1800.0,26.8181,26.8292,26.807,26.8292,1800.0
2012-05-10 15:30:00,48.27,48.28,48.25,48.27,3000.0,26.8292,26.8347,26.8181,26.8292,3000.0
2012-05-10 15:35:00,48.25,48.28,48.25,48.26,2600.0,26.8181,26.8347,26.8181,26.8236,2600.0
2012-05-10 15:40:00,48.25,48.27,48.23,48.25,3300.0,26.8181,26.8292,26.807,26.8181,3300.0
2012-05-10 15:45:00,48.23,48.27,48.21,48.27,2300.0,26.807,26.8292,26.7958,26.8292,2300.0
2012-05-10 15:50:00,48.23,48.26,48.13,48.14,6000.0,26.807,26.8236,26.7514,26.7569,6000.0
2012-05-10 15:55:00,48.12,48.3,48.09,48.27,6200.0,26.7458,26.8459,26.7291,26.8292,6200.0
2012-05-11 09:30:00,48.11,48.11,47.82,47.88,2000.0,26.7403,26.7403,26.5791,26.6124,2000.0
2012-05-11 09:35:00,47.89,48.0,47.89,47.99,1400.0,26.618,26.6791,26.618,26.6736,1400.0
2012-05-11 09:40:00,47.96,47.96,47.96,47.96,100.0,26.6569,26.6569,26.6569,26.6569,100.0
2012-05-11 09:45:00,47.96,47.96,47.8,47.8,500.0,26.6569,26.6569,26.568,26.568,500.0
2012-05-11 09:50:00,47.9,47.9,47.83,47.86,2400.0,26.6235,26.6235,26.5846,26.6013,2400.0
2012-05-11 09:55:00,47.82,47.87,47.66,47.66,4500.0,26.5791,26.6069,26.4901,26.4901,4500.0
2012-05-11 10:00:00,47.68,47.8,47.65,47.65,4300.0,26.5013,26.568,26.4846,26.4846,4300.0
2012-05-11 10:05:00,47.72,47.72,47.63,47.66,1500.0,26.5235,26.5235,26.4735,26.4901,1500.0
2012-05-11 10:10:00,47.69,47.73,47.65,47.71,2400.0,26.5068,26.529,26.4846,26.5179,2400.0
2012-05-11 10:15:00,47.73,47.82,47.7,47.82,5800.0,26.529,26.5791,26.5124,26.5791,5800.0
2012-05-11 10:20:00,47.75,47.93,47.75,47.93,2200.0,26.5402,26.6402,26.5402,26.6402,2200.0
2012-05-11 10:25:00,47.95,47.95,47.87,47.87,1400.0,26.6513,26.6513,26.6069,26.6069,1400.0
2012-05-11 10:30:00,47.91,48.11,47.91,48.11,2000.0,26.6291,26.7403,26.6291,26.7403,2000.0
2012-05-11 10:35:00,48.12,48.2,48.12,48.15,1600.0,26.7458,26.7903,26.7458,26.7625,1600.0
2012-05-11 10:40:00,48.13,48.16,48.09,48.09,1100.0,26.7514,26.768,26.7291,26.7291,1100.0
2012-05-11 10:45:00,47.95,48.1,47.94,48.1,1000.0,26.6513,26.7347,26.6458,26.7347,1000.0
2012-05-11 10:50:00,48.13,48.15,47.91,47.92,1700.0,26.7514,26.7625,26.6291,26.6346,1700.0
2012-05-11 10:55:00,47.98,48.01,47.97,47.98,500.0,26.668,26.6847,26.6624,26.668,500.0
2012-05-11 11:00:00,47.96,47.96,47.87,47.87,1900.0,26.6569,26.6569,26.6069,26.6069,1900.0
2012-05-11 11:05:00,47.86,47.91,47.86,47.89,800.0,26.6013,26.6291,26.6013,26.618,800.0
2012-05-11 11:10:00,47.9,47.98,47.89,47.92,3500.0,26.6235,26.668,26.618,26.6346,3500.0
2012-05-11 11:15:00,47.91,47.91,47.86,47.9,700.0,26.6291,26.6291,26.6013,26.6235,700.0
2012-05-11 11:20:00,47.86,47.91,47.83,47.83,1000.0,26.6013,26.6291,26.5846,26.5846,1000.0
2012-05-11 11:25:00,47.86,47.93,47.83,47.86,2600.0,26.6013,26.6402,26.5846,26.6013,2600.0
2012-05-11 11:30:00,47.92,47.92,47.87,47.89,2500.0,26.6346,26.6346,26.6069,26.618,2500.0
2012-05-11 11:35:00,47.87,47.92,47.87,47.9,1900.0,26.6069,26.6346,26.6069,26.6235,1900.0
2012-05-11 11:40:00,47.86,47.9,47.79,47.85,2200.0,26.6013,26.6235,26.5624,26.5957,2200.0
2012-05-11 11:45:00,47.81,47.87,47.81,47.86,1300.0,26.5735,26.6069,26.5735,26.6013,1300.0
2012-05-11 11:50:00,47.8,47.91,47.8,47.91,2000.0,26.568,26.6291,26.568,26.6291,2000.0
2012-05-11 11:55:00,47.92,47.96,47.92,47.96,300.0,26.6346,26.6569,26.6346,26.6569,300.0
2012-05-11 12:00:00,47.94,48.06,47.94,48.06,400.0,26.6458,26.7125,26.6458,26.7125,400.0
2012-05-11 12:05:00,48.05,48.05,48.0,48.0,800.0,26.7069,26.7069,26.6791,26.6791,800.0
2012-05-11 12:10:00,47.99,48.03,47.99,48.0,600.0,26.6736,26.6958,26.6736,26.6791,600.0
2012-05-11 12:15:00,48.0,48.02,47.88,47.88,1400.0,26.6791,26.6902,26.6124,26.6124,1400.0
2012-05-11 12:20:00,47.93,48.0,47.89,47.92,1800.0,26.6402,26.6791,26.618,26.6346,1800.0
2012-05-11 12:25:00,47.98,47.98,47.93,47.93,300.0,26.668,26.668,26.6402,26.6402,300.0
2012-05-11 12:30:00,47.92,47.98,47.9,47.95,1500.0,26.6346,26.668,26.6235,26.6513,1500.0
2012-05-11 12:35:00,47.97,47.97,47.97,47.97,100.0,26.6624,26.6624,26.6624,26.6624,100.0
2012-05-11 12:40:00,48.06,48.06,48.03,48.04,300.0,26.7125,26.7125,26.6958,26.7013,300.0
2012-05-11 12:45:00,48.05,48.1,47.93,47.98,4200.0,26.7069,26.7347,26.6402,26.668,4200.0
2012-05-11 12:50:00,47.99,48.03,47.92,47.92,1000.0,26.6736,26.6958,26.6346,26.6346,1000.0
2012-05-11 12:55:00,47.93,47.97,47.92,47.92,300.0,26.6402,26.6624,26.6346,26.6346,300.0
2012-05-11 13:00:00,47.92,47.96,47.8,47.91,3800.0,26.6346,26.6569,26.568,26.6291,3800.0
2012-05-11 13:05:00,47.86,47.87,47.8,47.8,2000.0,26.6013,26.6069,26.568,26.568,2000.0
2012-05-11 13:10:00,47.8,47.82,47.77,47.77,1500.0,26.568,26.5791,26.5513,26.5513,1500.0
2012-05-11 13:15:00,47.78,47.78,47.78,47.78,100.0,26.5568,26.5568,26.5568,26.5568,100.0
2012-05-11 13:20:00,47.84,47.84,47.68,47.7,2500.0,26.5902,26.5902,26.5013,26.5124,2500.0
2012-05-11 13:25:00,47.73,47.77,47.7,47.74,1000.0,26.529,26.5513,26.5124,26.5346,1000.0
2012-05-11 13:30:00,47.74,47.78,47.73,47.78,800.0,26.5346,26.5568,26.529,26.5568,800.0
2012-05-11 13:35:00,47.79,47.84,47.79,47.84,700.0,26.5624,26.5902,26.5624,26.5902,700.0
2012-05-11 13:40:00,47.82,47.86,47.82,47.86,400.0,26.5791,26.6013,26.5791,26.6013,400.0
2012-05-11 13:45:00,47.84,47.84,47.72,47.72,2000.0,26.5902,26.5902,26.5235,26.5235,2000.0
2012-05-11 13:50:00,47.78,47.78,47.74,47.74,500.0,26.5568,26.5568,26.5346,26.5346,500.0
2012-05-11 13:55:00,47.74,47.79,47.74,47.74,900.0,26.5346,26.5624,26.5346,26.5346,900.0
2012-05-11 14:00:00,47.76,47.76,47.67,47.67,1900.0,26.5457,26.5457,26.4957,26.4957,1900.0
2012-05-11 14:05:00,47.67,47.69,47.66,47.67,500.0,26.4957,26.5068,26.4901,26.4957,500.0
2012-05-11 14:10:00,47.69,47.7,47.68,47.7,1600.0,26.5068,26.5124,26.5013,26.5124,1600.0
2012-05-11 14:15:00,47.72,47.77,47.69,47.75,800.0,26.5235,26.5513,26.5068,26.5402,800.0
2012-05-11 14:20:00,47.79,47.79,47.76,47.76,400.0,26.5624,26.5624,26.5457,26.5457,400.0
2012-05-11 14:25:00,47.82,47.82,47.78,47.78,200.0,26.5791,26.5791,26.5568,26.5568,200.0
2012-05-11 14:30:00,47.78,47.79,47.68,47.73,1900.0,26.5568,26.5624,26.5013,26.529,1900.0
2012-05-11 14:35:00,47.73,47.75,47.68,47.69,1100.0,26.529,26.5402,26.5013,26.5068,1100.0
2012-05-11 14:40:00,47.7,47.75,47.67,47.75,800.0,26.5124,26.5402,26.4957,26.5402,800.0
2012-05-11 14:45:00,47.76,47.8,47.75,47.78,800.0,26.5457,26.568,26.5402,26.5568,800.0
2012-05-11 14:50:00,47.78,47.79,47.66,47.73,2100.0,26.5568,26.5624,26.4901,26.529,2100.0
2012-05-11 14:55:00,47.72,47.75,47.72,47.73,900.0,26.5235,26.5402,26.5235,26.529,900.0
2012-05-11 15:00:00,47.73,47.81,47.73,47.81,1400.0,26.529,26.5735,26.529,26.5735,1400.0
2012-05-11 15:05:00,47.81,47.84,47.76,47.76,3200.0,26.5735,26.5902,26.5457,26.5457,3200.0
2012-05-11 15:10:00,47.75,47.8,47.75,47.79,2600.0,26.5402,26.568,26.5402,26.5624,2600.0
2012-05-11 15:15:00,47.76,47.76,47.74,47.74,300.0,26.5457,26.5457,26.5346,26.5346,300.0
2012-05-11 15:20:00,47.74,47.77,47.72,47.72,1700.0,26.5346,26.5513,26.5235,26.5235,1700.0
2012-05-11 15:25:00,47.67,47.71,47.63,47.66,7000.0,26.4957,26.5179,26.4735,26.4901,7000.0
2012-05-11 15:30:00,47.63,47.65,47.6,47.65,2600.0,26.4735,26.4846,26.4568,26.4846,2600.0
2012-05-11 15:35:00,47.64,47.67,47.64,47.65,4900.0,26.479,26.4957,26.479,26.4846,4900.0
2012-05-11 15:40:00,47.66,47.7,47.61,47.62,4900.0,26.4901,26.5124,26.4623,26.4679,4900.0
2012-05-11 15:45:00,47.6,47.79,47.6,47.78,7700.0,26.4568,26.5624,26.4568,26.5568,7700.0
2012-05-11 15:50:00,47.79,47.82,47.71,47.82,4700.0,26.5624,26.5791,26.5179,26.5791,4700.0
2012-05-11 15:55:00,47.84,47.98,47.82,47.96,10100.0,26.5902,26.668,26.5791,26.6569,10100.0
2012-05-14 09:30:00,47.52,47.7,47.46,47.61,1500.0,26.4123,26.5124,26.379,26.4623,1500.0
2012-05-14 09:35:00,47.62,47.62,47.61,47.61,900.0,26.4679,26.4679,26.4623,26.4623,900.0
2012-05-14 09:40:00,47.51,47.55,47.46,47.46,1700.0,26.4068,26.429,26.379,26.379,1700.0
2012-05-14 09:45:00,47.31,47.37,47.22,47.34,1700.0,26.2956,26.329,26.2456,26.3123,1700.0
2012-05-14 09:50:00,47.33,47.38,47.33,47.36,1100.0,26.3067,26.3345,26.3067,26.3234,1100.0
2012-05-14 09:55:00,47.32,47.37,47.2,47.2,4300.0,26.3012,26.329,26.2345,26.2345,4300.0
2012-05-14 10:00:00,47.18,47.18,47.1,47.1,900.0,26.2233,26.2233,26.1789,26.1789,900.0
2012-05-14 10:05:00,47.12,47.14,47.08,47.12,1100.0,26.19,26.2011,26.1678,26.19,1100.0
2012-05-14 10:10:00,47.09,47.1,46.94,47.04,5100.0,26.1733,26.1789,26.09,26.1455,5100.0
2012-05-14 10:15:00,47.01,47.11,47.01,47.06,1500.0,26.1289,26.1844,26.1289,26.1566,1500.0
2012-05-14 10:20:00,47.06,47.13,47.01,47.13,2300.0,26.1566,26.1956,26.1289,26.1956,2300.0
2012-05-14 10:25:00,47.1,47.11,46.94,47.01,2100.0,26.1789,26.1844,26.09,26.1289,2100.0
2012-05-14 10:30:00,46.99,47.03,46.94,47.0,1300.0,26.1177,26.14,26.09,26.1233,1300.0
2012-05-14 10:35:00,47.08,47.08,47.07,47.07,200.0,26.1678,26.1678,26.1622,26.1622,200.0
2012-05-14 10:40:00,46.97,46.98,46.85,46.91,1200.0,26.1066,26.1122,26.0399,26.0733,1200.0
2012-05-14 10:45:00,46.9,46.9,46.84,46.87,500.0,26.0677,26.0677,26.0344,26.051,500.0
2012-05-14 10:50:00,46.86,46.97,46.86,46.92,900.0,26.0455,26.1066,26.0455,26.0788,900.0
2012-05-14 10:55:00,46.87,46.87,46.85,46.85,500.0,26.051,26.051,26.0399,26.0399,500.0
2012-05-14 11:00:00,46.9,46.9,46.8,46.82,2400.0,26.0677,26.0677,26.0121,26.0233,2400.0
2012-05-14 11:05:00,46.81,46.83,46.8,46.83,700.0,26.0177,26.0288,26.0121,26.0288,700.0
2012-05-14 11:10:00,46.77,46.77,46.53,46.63,6300.0,25.9955,25.9955,25.8621,25.9176,6300.0
2012-05-14 11:15:00,46.63,46.66,46.61,46.63,1400.0,25.9176,25.9343,25.9065,25.9176,1400.0
2012-05-14 11:20:00,46.63,46.68,46.63,46.68,1000.0,25.9176,25.9454,25.9176,25.9454,1000.0
2012-05-14 11:25:00,46.73,46.76,46.73,46.75,600.0,25.9732,25.9899,25.9732,25.9843,600.0
2012-05-14 11:30:00,46.75,46.75,46.63,46.65,7500.0,25.9843,25.9843,25.9176,25.9288,7500.0
2012-05-14 11:35:00,46.65,46.65,46.59,46.59,1200.0,25.9288,25.9288,25.8954,25.8954,1200.0
2012-05-14 11:40:00,46.57,46.59,46.56,46.59,1000.0,25.8843,25.8954,25.8787,25.8954,1000.0
2012-05-14 11:45:00,46.59,46.59,46.52,46.58,1500.0,25.8954,25.8954,25.8565,25.8899,1500.0
2012-05-14 11:50:00,46.57,46.6,46.54,46.54,1400.0,25.8843,25.901,25.8676,25.8676,1400.0
2012-05-14 11:55:00,46.52,46.55,46.46,46.46,1600.0,25.8565,25.8732,25.8232,25.8232,1600.0
2012-05-14 12:00:00,46.48,46.5,46.34,46.34,4900.0,25.8343,25.8454,25.7565,25.7565,4900.0
2012-05-14 12:05:00,46.33,46.37,46.31,46.36,2200.0,25.7509,25.7731,25.7398,25.7676,2200.0
2012-05-14 12:10:00,46.34,46.35,46.32,46.33,1100.0,25.7565,25.762,25.7453,25.7509,1100.0
2012-05-14 12:15:00,46.38,46.43,46.38,46.39,1800.0,25.7787,25.8065,25.7787,25.7843,1800.0
2012-05-14 12:20:00,46.36,46.42,46.36,46.4,1100.0,25.7676,25.8009,25.7676,25.7898,1100.0
2012-05-14 12:25:00,46.42,46.49,46.4,46.43,700.0,25.8009,25.8398,25.7898,25.8065,700.0
2012-05-14 12:30:00,46.43,46.43,46.38,46.38,500.0,25.8065,25.8065,25.7787,25.7787,500.0
2012-05-14 12:35:00,46.36,46.37,46.33,46.37,900.0,25.7676,25.7731,25.7509,25.7731,900.0
2012-05-14 12:40:00,46.32,46.36,46.32,46.36,400.0,25.7453,25.7676,25.7453,25.7676,400.0
2012-05-14 12:45:00,46.37,46.37,46.31,46.35,1600.0,25.7731,25.7731,25.7398,25.762,1600.0
2012-05-14 12:50:00,46.35,46.35,46.35,46.35,0.0,25.762,25.762,25.762,25.762,0.0
2012-05-14 12:55:00,46.38,46.38,46.33,46.33,1700.0,25.7787,25.7787,25.7509,25.7509,1700.0
2012-05-14 13:00:00,46.33,46.33,46.33,46.33,0.0,25.7509,25.7509,25.7509,25.7509,0.0
2012-05-14 13:05:00,46.34,46.37,46.34,46.35,300.0,25.7565,25.7731,25.7565,25.762,300.0
2012-05-14 13:10:00,46.37,46.37,46.3,46.3,1000.0,25.7731,25.7731,25.7342,25.7342,1000.0
2012-05-14 13:15:00,46.31,46.31,46.27,46.29,700.0,25.7398,25.7398,25.7176,25.7287,700.0
2012-05-14 13:20:00,46.28,46.28,46.2,46.2,1800.0,25.7231,25.7231,25.6786,25.6786,1800.0
2012-05-14 13:25:00,46.2,46.2,46.2,46.2,100.0,25.6786,25.6786,25.6786,25.6786,100.0
2012-05-14 13:30:00,46.21,46.3,46.2,46.28,2700.0,25.6842,25.7342,25.6786,25.7231,2700.0
2012-05-14 13:35:00,46.28,46.35,46.28,46.29,2300.0,25.7231,25.762,25.7231,25.7287,2300.0
2012-05-14 13:40:00,46.35,46.36,46.33,46.33,2600.0,25.762,25.7676,25.7509,25.7509,2600.0
2012-05-14 13:45:00,46.41,46.41,46.36,46.36,2000.0,25.7954,25.7954,25.7676,25.7676,2000.0
2012-05-14 13:50:00,46.35,46.51,46.35,46.51,3400.0,25.762,25.851,25.762,25.851,3400.0
2012-05-14 13:55:00,46.51,46.53,46.42,46.42,2500.0,25.851,25.8621,25.8009,25.8009,2500.0
2012-05-14 14:00:00,46.35,46.48,46.35,46.45,1300.0,25.762,25.8343,25.762,25.8176,1300.0
2012-05-14 14:05:00,46.49,46.52,46.49,46.52,1000.0,25.8398,25.8565,25.8398,25.8565,1000.0
2012-05-14 14:10:00,46.59,46.62,46.59,46.6,400.0,25.8954,25.9121,25.8954,25.901,400.0
2012-05-14 14:15:00,46.62,46.62,46.49,46.5,5000.0,25.9121,25.9121,25.8398,25.8454,5000.0
2012-05-14 14:20:00,46.49,46.54,46.49,46.52,1200.0,25.8398,25.8676,25.8398,25.8565,1200.0
2012-05-14 14:25:00,46.52,46.53,46.4,46.47,1900.0,25.8565,25.8621,25.7898,25.8287,1900.0
2012-05-14 14:30:00,46.52,46.52,46.45,46.45,1000.0,25.8565,25.8565,25.8176,25.8176,1000.0
2012-05-14 14:35:00,46.47,46.47,46.43,46.43,200.0,25.8287,25.8287,25.8065,25.8065,200.0
2012-05-14 14:40:00,46.48,46.48,46.45,46.45,400.0,25.8343,25.8343,25.8176,25.8176,400.0
2012-05-14 14:45:00,46.45,46.45,46.35,46.39,900.0,25.8176,25.8176,25.762,25.7843,900.0
2012-05-14 14:50:00,46.39,46.39,46.37,46.37,200.0,25.7843,25.7843,25.7731,25.7731,200.0
2012-05-14 14:55:00,46.37,46.37,46.33,46.33,1600.0,25.7731,25.7731,25.7509,25.7509,1600.0
2012-05-14 15:00:00,46.28,46.3,46.25,46.25,900.0,25.7231,25.7342,25.7064,25.7064,900.0
2012-05-14 15:05:00,46.25,46.29,46.22,46.25,1800.0,25.7064,25.7287,25.6898,25.7064,1800.0
2012-05-14 15:10:00,46.25,46.31,46.25,46.29,2200.0,25.7064,25.7398,25.7064,25.7287,2200.0
2012-05-14 15:15:00,46.29,46.29,46.06,46.15,4400.0,25.7287,25.7287,25.6008,25.6509,4400.0
2012-05-14 15:20:00,46.16,46.27,46.16,46.26,3400.0,25.6564,25.7176,25.6564,25.712,3400.0
2012-05-14 15:25:00,46.24,46.25,46.22,46.23,600.0,25.7009,25.7064,25.6898,25.6953,600.0
2012-05-14 15:30:00,46.21,46.25,46.21,46.24,1100.0,25.6842,25.7064,25.6842,25.7009,1100.0
2012-05-14 15:35:00,46.26,46.26,46.15,46.15,3200.0,25.712,25.712,25.6509,25.6509,3200.0
2012-05-14 15:40:00,46.16,46.17,46.06,46.09,3500.0,25.6564,25.662,25.6008,25.6175,3500.0
2012-05-14 15:45:00,46.09,46.26,46.09,46.22,6300.0,25.6175,25.712,25.6175,25.6898,6300.0
2012-05-14 15:50:00,46.23,46.27,46.22,46.23,7200.0,25.6953,25.7176,25.6898,25.6953,7200.0
2012-05-14 15:55:00,46.25,46.34,46.23,46.25,17400.0,25.7064,25.7565,25.6953,25.7064,17400.0
2012-05-15 09:30:00,45.79,46.02,45.17,45.23,43800.0,25.4508,25.5786,25.1062,25.1395,43800.0
2012-05-15 09:35:00,45.23,45.23,44.56,44.8,21700.0,25.1395,25.1395,24.7671,24.9005,21700.0
2012-05-15 09:40:00,44.81,44.81,44.08,44.48,27900.0,24.9061,24.9061,24.5003,24.7226,27900.0
2012-05-15 09:45:00,44.6,44.96,44.43,44.77,56300.0,24.7893,24.9894,24.6949,24.8838,56300.0
2012-05-15 09:50:00,44.82,45.14,44.82,45.14,14400.0,24.9116,25.0895,24.9116,25.0895,14400.0
2012-05-15 09:55:00,45.25,45.29,45.02,45.13,26900.0,25.1506,25.1729,25.0228,25.0839,26900.0
2012-05-15 10:00:00,45.14,45.31,45.14,45.22,8100.0,25.0895,25.184,25.0895,25.1339,8100.0
2012-05-15 10:05:00,45.25,45.49,45.23,45.49,8200.0,25.1506,25.284,25.1395,25.284,8200.0
2012-05-15 10:10:00,45.51,45.51,45.24,45.24,4700.0,25.2951,25.2951,25.1451,25.1451,4700.0
2012-05-15 10:15:00,45.27,45.41,45.27,45.29,2900.0,25.1617,25.2396,25.1617,25.1729,2900.0
2012-05-15 10:20:00,45.26,45.49,45.26,45.49,2500.0,25.1562,25.284,25.1562,25.284,2500.0
2012-05-15 10:25:00,45.46,45.46,45.32,45.39,15200.0,25.2673,25.2673,25.1895,25.2284,15200.0
2012-05-15 10:30:00,45.37,45.39,45.17,45.17,3600.0,25.2173,25.2284,25.1062,25.1062,3600.0
2012-05-15 10:35:00,45.22,45.43,45.22,45.38,4700.0,25.1339,25.2507,25.1339,25.2229,4700.0
2012-05-15 10:40:00,45.32,45.4,45.29,45.29,4800.0,25.1895,25.234,25.1729,25.1729,4800.0
2012-05-15 10:45:00,45.26,45.27,45.21,45.23,5400.0,25.1562,25.1617,25.1284,25.1395,5400.0
2012-05-15 10:50:00,45.24,45.24,45.2,45.23,20100.0,25.1451,25.1451,25.1228,25.1395,20100.0
2012-05-15 10:55:00,45.2,45.3,45.19,45.19,7400.0,25.1228,25.1784,25.1173,25.1173,7400.0
2012-05-15 11:00:00,45.2,45.2,45.05,45.05,3200.0,25.1228,25.1228,25.0395,25.0395,3200.0
2012-05-15 11:05:00,45.06,45.11,45.02,45.02,9800.0,25.045,25.0728,25.0228,25.0228,9800.0
2012-05-15 11:10:00,45.02,45.07,44.97,45.06,9000.0,25.0228,25.0506,24.995,25.045,9000.0
2012-05-15 11:15:00,45.06,45.15,45.06,45.15,2600.0,25.045,25.095,25.045,25.095,2600.0
2012-05-15 11:20:00,45.13,45.21,45.12,45.15,2900.0,25.0839,25.1284,25.0784,25.095,2900.0
2012-05-15 11:25:00,45.07,45.16,45.07,45.14,1800.0,25.0506,25.1006,25.0506,25.0895,1800.0
2012-05-15 11:30:00,45.19,45.32,45.19,45.3,2400.0,25.1173,25.1895,25.1173,25.1784,2400.0
2012-05-15 11:35:00,45.27,45.39,45.27,45.39,2200.0,25.1617,25.2284,25.1617,25.2284,2200.0
2012-05-15 11:40:00,45.39,45.39,45.35,45.36,1500.0,25.2284,25.2284,25.2062,25.2118,1500.0
2012-05-15 11:45:00,45.34,45.46,45.34,45.41,3200.0,25.2006,25.2673,25.2006,25.2396,3200.0
2012-05-15 11:50:00,45.4,45.4,45.34,45.35,1100.0,25.234,25.234,25.2006,25.2062,1100.0
2012-05-15 11:55:00,45.38,45.38,45.29,45.38,2800.0,25.2229,25.2229,25.1729,25.2229,2800.0
2012-05-15 12:00:00,45.37,45.39,45.35,45.36,1000.0,25.2173,25.2284,25.2062,25.2118,1000.0
2012-05-15 12:05:00,45.32,45.33,45.32,45.33,200.0,25.1895,25.1951,25.1895,25.1951,200.0
2012-05-15 12:10:00,45.3,45.3,45.27,45.29,1100.0,25.1784,25.1784,25.1617,25.1729,1100.0
2012-05-15 12:15:00,45.27,45.3,45.21,45.21,3300.0,25.1617,25.1784,25.1284,25.1284,3300.0
2012-05-15 12:20:00,45.22,45.27,45.21,45.25,6400.0,25.1339,25.1617,25.1284,25.1506,6400.0
2012-05-15 12:25:00,45.28,45.29,45.26,45.26,3900.0,25.1673,25.1729,25.1562,25.1562,3900.0
2012-05-15 12:30:00,45.26,45.26,45.24,45.24,700.0,25.1562,25.1562,25.1451,25.1451,700.0
2012-05-15 12:35:00,45.25,45.25,45.23,45.25,3100.0,25.1506,25.1506,25.1395,25.1506,3100.0
2012-05-15 12:40:00,45.24,45.26,45.23,45.25,2500.0,25.1451,25.1562,25.1395,25.1506,2500.0
2012-05-15 12:45:00,45.23,45.23,45.06,45.14,2700.0,25.1395,25.1395,25.045,25.0895,2700.0
2012-05-15 12:50:00,45.13,45.15,45.13,45.13,1000.0,25.0839,25.095,25.0839,25.0839,1000.0
2012-05-15 12:55:00,45.12,45.14,45.07,45.07,800.0,25.0784,25.0895,25.0506,25.0506,800.0
2012-05-15 13:00:00,45.08,45.08,45.04,45.05,2000.0,25.0561,25.0561,25.0339,25.0395,2000.0
2012-05-15 13:05:00,45.05,45.09,45.05,45.05,3000.0,25.0395,25.0617,25.0395,25.0395,3000.0
2012-05-15 13:10:00,45.07,45.07,45.0,45.0,3000.0,25.0506,25.0506,25.0117,25.0117,3000.0
2012-05-15 13:15:00,45.01,45.05,45.0,45.05,1200.0,25.0172,25.0395,25.0117,25.0395,1200.0
2012-05-15 13:20:00,45.04,45.12,45.01,45.08,30800.0,25.0339,25.0784,25.0172,25.0561,30800.0
2012-05-15 13:25:00,45.09,45.1,45.04,45.09,1200.0,25.0617,25.0673,25.0339,25.0617,1200.0
2012-05-15 13:30:00,45.1,45.19,45.04,45.16,12100.0,25.0673,25.1173,25.0339,25.1006,12100.0
2012-05-15 13:35:00,45.15,45.2,45.15,45.2,500.0,25.095,25.1228,25.095,25.1228,500.0
2012-05-15 13:40:00,45.19,45.19,45.12,45.12,300.0,25.1173,25.1173,25.0784,25.0784,300.0
2012-05-15 13:45:00,45.12,45.13,45.01,45.04,1500.0,25.0784,25.0839,25.0172,25.0339,1500.0
2012-05-15 13:50:00,45.04,45.05,45.0,45.0,3100.0,25.0339,25.0395,25.0117,25.0117,3100.0
2012-05-15 13:55:00,45.01,45.02,44.98,45.0,6300.0,25.0172,25.0228,25.0006,25.0117,6300.0
2012-05-15 14:00:00,45.03,45.2,45.02,45.13,2000.0,25.0283,25.1228,25.0228,25.0839,2000.0
2012-05-15 14:05:00,45.14,45.14,45.05,45.05,1000.0,25.0895,25.0895,25.0395,25.0395,1000.0
2012-05-15 14:10:00,45.08,45.17,45.08,45.17,2300.0,25.0561,25.1062,25.0561,25.1062,2300.0
2012-05-15 14:15:00,45.12,45.12,45.06,45.1,1500.0,25.0784,25.0784,25.045,25.0673,1500.0
2012-05-15 14:20:00,45.1,45.11,45.1,45.11,1000.0,25.0673,25.0728,25.0673,25.0728,1000.0
2012-05-15 14:25:00,45.11,45.12,45.06,45.06,1500.0,25.0728,25.0784,25.045,25.045,1500.0
2012-05-15 14:30:00,45.06,45.06,45.01,45.02,2800.0,25.045,25.045,25.0172,25.0228,2800.0
2012-05-15 14:35:00,45.04,45.04,45.0,45.0,1300.0,25.0339,25.0339,25.0117,25.0117,1300.0
2012-05-15 14:40:00,45.03,45.04,45.0,45.0,4100.0,25.0283,25.0339,25.0117,25.0117,4100.0
2012-05-15 14:45:00,45.0,45.02,45.0,45.01,900.0,25.0117,25.0228,25.0117,25.0172,900.0
2012-05-15 14:50:00,45.03,45.03,45.0,45.02,3200.0,25.0283,25.0283,25.0117,25.0228,3200.0
2012-05-15 14:55:00,45.04,45.07,45.04,45.07,400.0,25.0339,25.0506,25.0339,25.0506,400.0
2012-05-15 15:00:00,45.06,45.06,44.94,44.95,2400.0,25.045,25.045,24.9783,24.9839,2400.0
2012-05-15 15:05:00,44.94,44.94,44.77,44.83,6000.0,24.9783,24.9783,24.8838,24.9172,6000.0
2012-05-15 15:10:00,44.79,44.83,44.66,44.73,3200.0,24.8949,24.9172,24.8227,24.8616,3200.0
2012-05-15 15:15:00,44.67,44.71,44.51,44.64,4300.0,24.8283,24.8505,24.7393,24.8116,4300.0
2012-05-15 15:20:00,44.64,44.65,44.57,44.63,4300.0,24.8116,24.8171,24.7727,24.806,4300.0
2012-05-15 15:25:00,44.62,44.7,44.53,44.57,5500.0,24.8005,24.8449,24.7504,24.7727,5500.0
2012-05-15 15:30:00,44.57,44.68,44.54,44.65,5600.0,24.7727,24.8338,24.756,24.8171,5600.0
2012-05-15 15:35:00,44.65,44.66,44.5,44.62,7300.0,24.8171,24.8227,24.7338,24.8005,7300.0
2012-05-15 15:40:00,44.59,44.67,44.58,44.59,7200.0,24.7838,24.8283,24.7782,24.7838,7200.0
2012-05-15 15:45:00,44.59,44.89,44.59,44.81,28600.0,24.7838,24.9505,24.7838,24.9061,28600.0
2012-05-15 15:50:00,44.8,44.89,44.74,44.85,18400.0,24.9005,24.9505,24.8672,24.9283,18400.0
2012-05-15 15:55:00,44.88,45.12,44.87,45.01,29400.0,24.945,25.0784,24.9394,25.0172,29400.0
2012-05-16 09:30:00,44.85,45.54,44.53,45.09,22200.0,24.9283,25.3118,24.7504,25.0617,22200.0
2012-05-16 09:35:00,45.02,45.14,44.98,45.07,4900.0,25.0228,25.0895,25.0006,25.0506,4900.0
2012-05-16 09:40:00,45.15,45.44,45.15,45.37,4400.0,25.095,25.2562,25.095,25.2173,4400.0
2012-05-16 09:45:00,45.26,45.4,45.24,45.37,1300.0,25.1562,25.234,25.1451,25.2173,1300.0
2012-05-16 09:50:00,45.43,45.73,45.43,45.73,3500.0,25.2507,25.4174,25.2507,25.4174,3500.0
2012-05-16 09:55:00,45.72,45.82,45.66,45.82,2700.0,25.4119,25.4674,25.3785,25.4674,2700.0
2012-05-16 10:00:00,45.79,45.92,45.79,45.82,3500.0,25.4508,25.523,25.4508,25.4674,3500.0
2012-05-16 10:05:00,45.76,45.91,45.71,45.91,1600.0,25.4341,25.5175,25.4063,25.5175,1600.0
2012-05-16 10:10:00,45.83,45.86,45.79,45.79,900.0,25.473,25.4897,25.4508,25.4508,900.0
2012-05-16 10:15:00,45.86,45.99,45.86,45.97,2100.0,25.4897,25.5619,25.4897,25.5508,2100.0
2012-05-16 10:20:00,45.92,46.18,45.91,46.18,4900.0,25.523,25.6675,25.5175,25.6675,4900.0
2012-05-16 10:25:00,46.2,46.2,45.88,45.88,4400.0,25.6786,25.6786,25.5008,25.5008,4400.0
2012-05-16 10:30:00,45.9,46.05,45.9,45.99,2700.0,25.5119,25.5953,25.5119,25.5619,2700.0
2012-05-16 10:35:00,46.03,46.12,46.01,46.12,1200.0,25.5842,25.6342,25.573,25.6342,1200.0
2012-05-16 10:40:00,46.14,46.25,46.14,46.23,4100.0,25.6453,25.7064,25.6453,25.6953,4100.0
2012-05-16 10:45:00,46.23,46.25,46.2,46.2,8800.0,25.6953,25.7064,25.6786,25.6786,8800.0
2012-05-16 10:50:00,46.25,46.25,46.04,46.14,4000.0,25.7064,25.7064,25.5897,25.6453,4000.0
2012-05-16 10:55:00,46.22,46.22,46.07,46.07,2800.0,25.6898,25.6898,25.6064,25.6064,2800.0
2012-05-16 11:00:00,46.06,46.09,45.99,46.0,2600.0,25.6008,25.6175,25.5619,25.5675,2600.0
2012-05-16 11:05:00,46.01,46.01,45.8,45.82,4400.0,25.573,25.573,25.4563,25.4674,4400.0
2012-05-16 11:10:00,45.88,45.91,45.77,45.77,2100.0,25.5008,25.5175,25.4396,25.4396,2100.0
2012-05-16 11:15:00,45.77,45.77,45.66,45.72,4300.0,25.4396,25.4396,25.3785,25.4119,4300.0
2012-05-16 11:20:00,45.72,45.78,45.71,45.71,2500.0,25.4119,25.4452,25.4063,25.4063,2500.0
2012-05-16 11:25:00,45.74,45.91,45.74,45.76,3200.0,25.423,25.5175,25.423,25.4341,3200.0
2012-05-16 11:30:00,45.81,45.82,45.81,45.82,300.0,25.4619,25.4674,25.4619,25.4674,300.0
2012-05-16 11:35:00,45.78,45.86,45.66,45.85,11600.0,25.4452,25.4897,25.3785,25.4841,11600.0
2012-05-16 11:40:00,45.82,45.89,45.77,45.89,4800.0,25.4674,25.5063,25.4396,25.5063,4800.0
2012-05-16 11:45:00,45.88,45.91,45.87,45.9,2100.0,25.5008,25.5175,25.4952,25.5119,2100.0
2012-05-16 11:50:00,45.9,46.03,45.9,45.9,3100.0,25.5119,25.5842,25.5119,25.5119,3100.0
2012-05-16 11:55:00,45.97,45.98,45.95,45.98,2600.0,25.5508,25.5564,25.5397,25.5564,2600.0
2012-05-16 12:00:00,45.98,45.98,45.93,45.93,2200.0,25.5564,25.5564,25.5286,25.5286,2200.0
2012-05-16 12:05:00,45.93,45.96,45.88,45.96,3300.0,25.5286,25.5453,25.5008,25.5453,3300.0
2012-05-16 12:10:00,45.94,45.98,45.92,45.93,1500.0,25.5341,25.5564,25.523,25.5286,1500.0
2012-05-16 12:15:00,45.93,45.93,45.91,45.91,800.0,25.5286,25.5286,25.5175,25.5175,800.0
2012-05-16 12:20:00,45.89,45.89,45.8,45.8,700.0,25.5063,25.5063,25.4563,25.4563,700.0
2012-05-16 12:25:00,45.81,45.89,45.78,45.89,2700.0,25.4619,25.5063,25.4452,25.5063,2700.0
2012-05-16 12:30:00,45.89,45.99,45.87,45.9,2500.0,25.5063,25.5619,25.4952,25.5119,2500.0
2012-05-16 12:35:00,45.85,45.85,45.83,45.84,700.0,25.4841,25.4841,25.473,25.4786,700.0
2012-05-16 12:40:00,45.84,45.84,45.84,45.84,1300.0,25.4786,25.4786,25.4786,25.4786,1300.0
2012-05-16 12:45:00,45.81,45.85,45.75,45.75,3800.0,25.4619,25.4841,25.4285,25.4285,3800.0
2012-05-16 12:50:00,45.71,45.71,45.7,45.7,500.0,25.4063,25.4063,25.4007,25.4007,500.0
2012-05-16 12:55:00,45.66,45.73,45.65,45.71,2500.0,25.3785,25.4174,25.3729,25.4063,2500.0
2012-05-16 13:00:00,45.69,45.69,45.66,45.67,1400.0,25.3952,25.3952,25.3785,25.3841,1400.0
2012-05-16 13:05:00,45.67,45.74,45.66,45.66,3000.0,25.3841,25.423,25.3785,25.3785,3000.0
2012-05-16 13:10:00,45.65,45.65,45.55,45.55,2100.0,25.3729,25.3729,25.3174,25.3174,2100.0
2012-05-16 13:15:00,45.62,45.63,45.59,45.63,800.0,25.3563,25.3618,25.3396,25.3618,800.0
2012-05-16 13:20:00,45.63,45.71,45.63,45.7,1400.0,25.3618,25.4063,25.3618,25.4007,1400.0
2012-05-16 13:25:00,45.7,45.75,45.55,45.55,4600.0,25.4007,25.4285,25.3174,25.3174,4600.0
2012-05-16 13:30:00,45.6,45.6,45.56,45.56,200.0,25.3452,25.3452,25.3229,25.3229,200.0
2012-05-16 13:35:00,45.56,45.59,45.47,45.58,2800.0,25.3229,25.3396,25.2729,25.334,2800.0
2012-05-16 13:40:00,45.57,45.61,45.56,45.57,1300.0,25.3285,25.3507,25.3229,25.3285,1300.0
2012-05-16 13:45:00,45.6,45.78,45.6,45.78,3500.0,25.3452,25.4452,25.3452,25.4452,3500.0
2012-05-16 13:50:00,45.72,45.73,45.67,45.67,1000.0,25.4119,25.4174,25.3841,25.3841,1000.0
2012-05-16 13:55:00,45.69,45.78,45.66,45.67,7100.0,25.3952,25.4452,25.3785,25.3841,7100.0
2012-05-16 14:00:00,45.72,45.92,45.72,45.82,6300.0,25.4119,25.523,25.4119,25.4674,6300.0
2012-05-16 14:05:00,45.77,45.81,45.58,45.58,4500.0,25.4396,25.4619,25.334,25.334,4500.0
2012-05-16 14:10:00,45.52,45.52,45.39,45.39,2200.0,25.3007,25.3007,25.2284,25.2284,2200.0
2012-05-16 14:15:00,45.43,45.49,45.41,45.49,3000.0,25.2507,25.284,25.2396,25.284,3000.0
2012-05-16 14:20:00,45.47,45.5,45.39,45.39,7200.0,25.2729,25.2896,25.2284,25.2284,7200.0
2012-05-16 14:25:00,45.37,45.42,45.29,45.36,5500.0,25.2173,25.2451,25.1729,25.2118,5500.0
2012-05-16 14:30:00,45.36,45.48,45.33,45.48,2400.0,25.2118,25.2785,25.1951,25.2785,2400.0
2012-05-16 14:35:00,45.47,45.49,45.34,45.34,2900.0,25.2729,25.284,25.2006,25.2006,2900.0
2012-05-16 14:40:00,45.38,45.43,45.38,45.39,5200.0,25.2229,25.2507,25.2229,25.2284,5200.0
2012-05-16 14:45:00,45.39,45.48,45.38,45.42,3700.0,25.2284,25.2785,25.2229,25.2451,3700.0
2012-05-16 14:50:00,45.47,45.47,45.43,45.43,1000.0,25.2729,25.2729,25.2507,25.2507,1000.0
2012-05-16 14:55:00,45.42,45.5,45.42,45.5,3000.0,25.2451,25.2896,25.2451,25.2896,3000.0
2012-05-16 15:00:00,45.47,45.5,45.44,45.46,2600.0,25.2729,25.2896,25.2562,25.2673,2600.0
2012-05-16 15:05:00,45.47,45.49,45.4,45.4,3400.0,25.2729,25.284,25.234,25.234,3400.0
2012-05-16 15:10:00,45.39,45.5,45.39,45.46,4300.0,25.2284,25.2896,25.2284,25.2673,4300.0
2012-05-16 15:15:00,45.47,45.49,45.47,45.48,2400.0,25.2729,25.284,25.2729,25.2785,2400.0
2012-05-16 15:20:00,45.49,45.5,45.43,45.46,2300.0,25.284,25.2896,25.2507,25.2673,2300.0
2012-05-16 15:25:00,45.46,45.5,45.46,45.48,2700.0,25.2673,25.2896,25.2673,25.2785,2700.0
2012-05-16 15:30:00,45.48,45.5,45.47,45.5,2200.0,25.2785,25.2896,25.2729,25.2896,2200.0
2012-05-16 15:35:00,45.5,45.55,45.49,45.49,7500.0,25.2896,25.3174,25.284,25.284,7500.0
2012-05-16 15:40:00,45.44,45.47,45.38,45.38,2400.0,25.2562,25.2729,25.2229,25.2229,2400.0
2012-05-16 15:45:00,45.42,45.47,45.42,45.42,7300.0,25.2451,25.2729,25.2451,25.2451,7300.0
2012-05-16 15:50:00,45.44,45.44,45.35,45.4,9200.0,25.2562,25.2562,25.2062,25.234,9200.0
2012-05-16 15:55:00,45.43,45.44,45.32,45.34,10000.0,25.2507,25.2562,25.1895,25.2006,10000.0
2012-05-17 09:30:00,45.29,45.77,45.25,45.47,4700.0,25.1729,25.4396,25.1506,25.2729,4700.0
2012-05-17 09:35:00,45.41,45.47,45.3,45.41,1400.0,25.2396,25.2729,25.1784,25.2396,1400.0
2012-05-17 09:40:00,45.36,45.39,45.28,45.3,3300.0,25.2118,25.2284,25.1673,25.1784,3300.0
2012-05-17 09:45:00,45.21,45.29,45.21,45.28,800.0,25.1284,25.1729,25.1284,25.1673,800.0
2012-05-17 09:50:00,45.25,45.28,45.21,45.26,2200.0,25.1506,25.1673,25.1284,25.1562,2200.0
2012-05-17 09:55:00,45.17,45.17,44.95,45.09,2300.0,25.1062,25.1062,24.9839,25.0617,2300.0
2012-05-17 10:00:00,45.02,45.15,45.02,45.15,2500.0,25.0228,25.095,25.0228,25.095,2500.0
2012-05-17 10:05:00,45.1,45.23,45.1,45.15,3700.0,25.0673,25.1395,25.0673,25.095,3700.0
2012-05-17 10:10:00,45.2,45.29,45.2,45.28,1500.0,25.1228,25.1729,25.1228,25.1673,1500.0
2012-05-17 10:15:00,45.28,45.43,45.24,45.28,3900.0,25.1673,25.2507,25.1451,25.1673,3900.0
2012-05-17 10:20:00,45.28,45.28,45.11,45.11,700.0,25.1673,25.1673,25.0728,25.0728,700.0
2012-05-17 10:25:00,45.14,45.14,45.0,45.06,2000.0,25.0895,25.0895,25.0117,25.045,2000.0
2012-05-17 10:30:00,45.07,45.07,45.0,45.02,900.0,25.0506,25.0506,25.0117,25.0228,900.0
2012-05-17 10:35:00,45.03,45.03,44.93,44.95,6500.0,25.0283,25.0283,24.9728,24.9839,6500.0
2012-05-17 10:40:00,44.95,45.02,44.91,44.91,2900.0,24.9839,25.0228,24.9616,24.9616,2900.0
2012-05-17 10:45:00,44.95,44.95,44.84,44.86,3100.0,24.9839,24.9839,24.9227,24.9339,3100.0
2012-05-17 10:50:00,44.8,44.85,44.78,44.78,900.0,24.9005,24.9283,24.8894,24.8894,900.0
2012-05-17 10:55:00,44.77,44.81,44.76,44.81,2200.0,24.8838,24.9061,24.8783,24.9061,2200.0
2012-05-17 11:00:00,44.8,44.81,44.78,44.79,2100.0,24.9005,24.9061,24.8894,24.8949,2100.0
2012-05-17 11:05:00,44.79,44.79,44.74,44.79,1900.0,24.8949,24.8949,24.8672,24.8949,1900.0
2012-05-17 11:10:00,44.79,44.79,44.79,44.79,100.0,24.8949,24.8949,24.8949,24.8949,100.0
2012-05-17 11:15:00,44.79,44.79,44.72,44.72,1400.0,24.8949,24.8949,24.856,24.856,1400.0
2012-05-17 11:20:00,44.69,44.73,44.69,44.72,1600.0,24.8394,24.8616,24.8394,24.856,1600.0
2012-05-17 11:25:00,44.72,44.72,44.68,44.69,1900.0,24.856,24.856,24.8338,24.8394,1900.0
2012-05-17 11:30:00,44.7,44.71,44.69,44.69,2400.0,24.8449,24.8505,24.8394,24.8394,2400.0
2012-05-17 11:35:00,44.68,44.71,44.65,44.65,1900.0,24.8338,24.8505,24.8171,24.8171,1900.0
2012-05-17 11:40:00,44.7,44.71,44.65,44.69,2300.0,24.8449,24.8505,24.8171,24.8394,2300.0
2012-05-17 11:45:00,44.7,44.71,44.65,44.69,1600.0,24.8449,24.8505,24.8171,24.8394,1600.0
2012-05-17 11:50:00,44.7,44.71,44.56,44.56,6600.0,24.8449,24.8505,24.7671,24.7671,6600.0
2012-05-17 11:55:00,44.56,44.6,44.51,44.6,4500.0,24.7671,24.7893,24.7393,24.7893,4500.0
2012-05-17 12:00:00,44.58,44.62,44.45,44.45,3500.0,24.7782,24.8005,24.706,24.706,3500.0
2012-05-17 12:05:00,44.48,44.48,44.45,44.45,900.0,24.7226,24.7226,24.706,24.706,900.0
2012-05-17 12:10:00,44.45,44.46,44.3,44.38,5400.0,24.706,24.7115,24.6226,24.6671,5400.0
2012-05-17 12:15:00,44.4,44.45,44.36,44.44,2500.0,24.6782,24.706,24.6559,24.7004,2500.0
2012-05-17 12:20:00,44.51,44.53,44.38,44.48,2800.0,24.7393,24.7504,24.6671,24.7226,2800.0
2012-05-17 12:25:00,44.5,44.52,44.44,44.44,1200.0,24.7338,24.7449,24.7004,24.7004,1200.0
2012-05-17 12:30:00,44.51,44.51,44.46,44.47,1700.0,24.7393,24.7393,24.7115,24.7171,1700.0
2012-05-17 12:35:00,44.47,44.51,44.47,44.48,1100.0,24.7171,24.7393,24.7171,24.7226,1100.0
2012-05-17 12:40:00,44.49,44.55,44.42,44.45,2900.0,24.7282,24.7616,24.6893,24.706,2900.0
2012-05-17 12:45:00,44.43,44.43,44.43,44.43,200.0,24.6949,24.6949,24.6949,24.6949,200.0
2012-05-17 12:50:00,44.47,44.47,44.46,44.46,300.0,24.7171,24.7171,24.7115,24.7115,300.0
2012-05-17 12:55:00,44.44,44.49,44.44,44.48,700.0,24.7004,24.7282,24.7004,24.7226,700.0
2012-05-17 13:00:00,44.49,44.63,44.45,44.51,6300.0,24.7282,24.806,24.706,24.7393,6300.0
2012-05-17 13:05:00,44.53,44.65,44.51,44.65,1800.0,24.7504,24.8171,24.7393,24.8171,1800.0
2012-05-17 13:10:00,44.65,44.69,44.65,44.66,900.0,24.8171,24.8394,24.8171,24.8227,900.0
2012-05-17 13:15:00,44.66,44.66,44.66,44.66,300.0,24.8227,24.8227,24.8227,24.8227,300.0
2012-05-17 13:20:00,44.63,44.67,44.62,44.67,800.0,24.806,24.8283,24.8005,24.8283,800.0
2012-05-17 13:25:00,44.74,44.74,44.67,44.67,1300.0,24.8672,24.8672,24.8283,24.8283,1300.0
2012-05-17 13:30:00,44.68,44.68,44.54,44.54,2000.0,24.8338,24.8338,24.756,24.756,2000.0
2012-05-17 13:35:00,44.6,44.64,44.6,44.63,700.0,24.7893,24.8116,24.7893,24.806,700.0
2012-05-17 13:40:00,44.62,44.63,44.62,44.63,500.0,24.8005,24.806,24.8005,24.806,500.0
2012-05-17 13:45:00,44.64,44.66,44.62,44.65,700.0,24.8116,24.8227,24.8005,24.8171,700.0
2012-05-17 13:50:00,44.65,44.67,44.65,44.67,1300.0,24.8171,24.8283,24.8171,24.8283,1300.0
2012-05-17 13:55:00,44.67,44.75,44.67,44.7,1900.0,24.8283,24.8727,24.8283,24.8449,1900.0
2012-05-17 14:00:00,44.7,44.71,44.68,44.69,1400.0,24.8449,24.8505,24.8338,24.8394,1400.0
2012-05-17 14:05:00,44.73,44.73,44.68,44.73,2700.0,24.8616,24.8616,24.8338,24.8616,2700.0
2012-05-17 14:10:00,44.76,44.77,44.7,44.71,2500.0,24.8783,24.8838,24.8449,24.8505,2500.0
2012-05-17 14:15:00,44.71,44.71,44.71,44.71,0.0,24.8505,24.8505,24.8505,24.8505,0.0
2012-05-17 14:20:00,44.71,44.76,44.71,44.75,1900.0,24.8505,24.8783,24.8505,24.8727,1900.0
2012-05-17 14:25:00,44.76,44.76,44.71,44.73,800.0,24.8783,24.8783,24.8505,24.8616,800.0
2012-05-17 14:30:00,44.72,44.75,44.72,44.73,1000.0,24.856,24.8727,24.856,24.8616,1000.0
2012-05-17 14:35:00,44.71,44.71,44.56,44.6,3700.0,24.8505,24.8505,24.7671,24.7893,3700.0
2012-05-17 14:40:00,44.6,44.62,44.44,44.44,3900.0,24.7893,24.8005,24.7004,24.7004,3900.0
2012-05-17 14:45:00,44.46,44.5,44.46,44.5,500.0,24.7115,24.7338,24.7115,24.7338,500.0
2012-05-17 14:50:00,44.5,44.5,44.5,44.5,0.0,24.7338,24.7338,24.7338,24.7338,0.0
2012-05-17 14:55:00,44.49,44.52,44.49,44.49,1400.0,24.7282,24.7449,24.7282,24.7282,1400.0
2012-05-17 15:00:00,44.51,44.57,44.49,44.55,2400.0,24.7393,24.7727,24.7282,24.7616,2400.0
2012-05-17 15:05:00,44.51,44.52,44.48,44.5,1300.0,24.7393,24.7449,24.7226,24.7338,1300.0
2012-05-17 15:10:00,44.42,44.51,44.42,44.51,1000.0,24.6893,24.7393,24.6893,24.7393,1000.0
2012-05-17 15:15:00,44.5,44.52,44.41,44.47,3000.0,24.7338,24.7449,24.6837,24.7171,3000.0
2012-05-17 15:20:00,44.48,44.51,44.48,44.51,900.0,24.7226,24.7393,24.7226,24.7393,900.0
2012-05-17 15:25:00,44.49,44.53,44.49,44.53,1500.0,24.7282,24.7504,24.7282,24.7504,1500.0
2012-05-17 15:30:00,44.51,44.51,44.39,44.43,2800.0,24.7393,24.7393,24.6726,24.6949,2800.0
2012-05-17 15:35:00,44.42,44.47,44.4,44.46,2400.0,24.6893,24.7171,24.6782,24.7115,2400.0
2012-05-17 15:40:00,44.42,44.42,44.26,44.29,3000.0,24.6893,24.6893,24.6004,24.617,3000.0
2012-05-17 15:45:00,44.28,44.3,44.24,44.24,6500.0,24.6115,24.6226,24.5893,24.5893,6500.0
2012-05-17 15:50:00,44.26,44.41,44.26,44.41,7800.0,24.6004,24.6837,24.6004,24.6837,7800.0
2012-05-17 15:55:00,44.41,44.43,44.24,44.26,21700.0,24.6837,24.6949,24.5893,24.6004,21700.0
2012-05-18 09:30:00,44.23,44.6,44.23,44.49,22000.0,24.5837,24.7893,24.5837,24.7282,22000.0
2012-05-18 09:35:00,44.47,44.57,44.47,44.57,2600.0,24.7171,24.7727,24.7171,24.7727,2600.0
2012-05-18 09:40:00,44.51,44.56,44.39,44.52,6700.0,24.7393,24.7671,24.6726,24.7449,6700.0
2012-05-18 09:45:00,44.57,44.65,44.44,44.63,7100.0,24.7727,24.8171,24.7004,24.806,7100.0
2012-05-18 09:50:00,44.68,44.68,44.58,44.58,1600.0,24.8338,24.8338,24.7782,24.7782,1600.0
2012-05-18 09:55:00,44.6,44.66,44.6,44.62,1700.0,24.7893,24.8227,24.7893,24.8005,1700.0
2012-05-18 10:00:00,44.6,44.64,44.55,44.64,900.0,24.7893,24.8116,24.7616,24.8116,900.0
2012-05-18 10:05:00,44.67,44.67,44.61,44.61,800.0,24.8283,24.8283,24.7949,24.7949,800.0
2012-05-18 10:10:00,44.66,44.79,44.62,44.72,3100.0,24.8227,24.8949,24.8005,24.856,3100.0
2012-05-18 10:15:00,44.76,44.78,44.64,44.64,1600.0,24.8783,24.8894,24.8116,24.8116,1600.0
2012-05-18 10:20:00,44.66,44.68,44.6,44.6,3200.0,24.8227,24.8338,24.7893,24.7893,3200.0
2012-05-18 10:25:00,44.62,44.62,44.49,44.5,3400.0,24.8005,24.8005,24.7282,24.7338,3400.0
2012-05-18 10:30:00,44.53,44.57,44.51,44.57,2700.0,24.7504,24.7727,24.7393,24.7727,2700.0
2012-05-18 10:35:00,44.58,44.58,44.5,44.5,1200.0,24.7782,24.7782,24.7338,24.7338,1200.0
2012-05-18 10:40:00,44.56,44.6,44.51,44.58,7300.0,24.7671,24.7893,24.7393,24.7782,7300.0
2012-05-18 10:45:00,44.58,44.58,44.51,44.54,3900.0,24.7782,24.7782,24.7393,24.756,3900.0
2012-05-18 10:50:00,44.55,44.55,44.47,44.5,4500.0,24.7616,24.7616,24.7171,24.7338,4500.0
2012-05-18 10:55:00,44.57,44.57,44.5,44.5,200.0,24.7727,24.7727,24.7338,24.7338,200.0
2012-05-18 11:00:00,44.5,44.55,44.49,44.5,2700.0,24.7338,24.7616,24.7282,24.7338,2700.0
2012-05-18 11:05:00,44.5,44.51,44.47,44.5,1500.0,24.7338,24.7393,24.7171,24.7338,1500.0
2012-05-18 11:10:00,44.54,44.6,44.52,44.59,3100.0,24.756,24.7893,24.7449,24.7838,3100.0
2012-05-18 11:15:00,44.54,44.57,44.46,44.46,1500.0,24.756,24.7727,24.7115,24.7115,1500.0
2012-05-18 11:20:00,44.51,44.51,44.43,44.43,1100.0,24.7393,24.7393,24.6949,24.6949,1100.0
2012-05-18 11:25:00,44.43,44.43,44.43,44.43,0.0,24.6949,24.6949,24.6949,24.6949,0.0
2012-05-18 11:30:00,44.41,44.49,44.37,44.37,1700.0,24.6837,24.7282,24.6615,24.6615,1700.0
2012-05-18 11:35:00,44.41,44.42,44.34,44.42,2200.0,24.6837,24.6893,24.6448,24.6893,2200.0
2012-05-18 11:40:00,44.49,44.55,44.49,44.55,2300.0,24.7282,24.7616,24.7282,24.7616,2300.0
2012-05-18 11:45:00,44.52,44.52,44.39,44.39,1500.0,24.7449,24.7449,24.6726,24.6726,1500.0
2012-05-18 11:50:00,44.37,44.38,44.32,44.35,1100.0,24.6615,24.6671,24.6337,24.6504,1100.0
2012-05-18 11:55:00,44.35,44.35,44.13,44.21,2500.0,24.6504,24.6504,24.5281,24.5726,2500.0
2012-05-18 12:00:00,44.24,44.29,44.24,44.25,2200.0,24.5893,24.617,24.5893,24.5948,2200.0
2012-05-18 12:05:00,44.32,44.33,44.18,44.19,6500.0,24.6337,24.6393,24.5559,24.5615,6500.0
2012-05-18 12:10:00,44.25,44.25,44.18,44.2,900.0,24.5948,24.5948,24.5559,24.567,900.0
2012-05-18 12:15:00,44.2,44.24,44.15,44.23,1600.0,24.567,24.5893,24.5392,24.5837,1600.0
2012-05-18 12:20:00,44.21,44.24,44.21,44.21,2200.0,24.5726,24.5893,24.5726,24.5726,2200.0
2012-05-18 12:25:00,44.22,44.37,44.21,44.36,2600.0,24.5781,24.6615,24.5726,24.6559,2600.0
2012-05-18 12:30:00,44.37,44.4,44.35,44.35,1400.0,24.6615,24.6782,24.6504,24.6504,1400.0
2012-05-18 12:35:00,44.33,44.38,44.29,44.3,1700.0,24.6393,24.6671,24.617,24.6226,1700.0
2012-05-18 12:40:00,44.3,44.37,44.3,44.34,1800.0,24.6226,24.6615,24.6226,24.6448,1800.0
2012-05-18 12:45:00,44.35,44.39,44.34,44.39,2800.0,24.6504,24.6726,24.6448,24.6726,2800.0
2012-05-18 12:50:00,44.39,44.44,44.39,44.39,2400.0,24.6726,24.7004,24.6726,24.6726,2400.0
2012-05-18 12:55:00,44.41,44.45,44.41,44.45,900.0,24.6837,24.706,24.6837,24.706,900.0
2012-05-18 13:00:00,44.39,44.43,44.3,44.37,1300.0,24.6726,24.6949,24.6226,24.6615,1300.0
2012-05-18 13:05:00,44.3,44.36,44.27,44.27,2100.0,24.6226,24.6559,24.6059,24.6059,2100.0
2012-05-18 13:10:00,44.29,44.38,44.28,44.34,3600.0,24.617,24.6671,24.6115,24.6448,3600.0
2012-05-18 13:15:00,44.34,44.36,44.3,44.3,1300.0,24.6448,24.6559,24.6226,24.6226,1300.0
2012-05-18 13:20:00,44.28,44.28,44.23,44.23,1000.0,24.6115,24.6115,24.5837,24.5837,1000.0
2012-05-18 13:25:00,44.26,44.27,44.25,44.26,1400.0,24.6004,24.6059,24.5948,24.6004,1400.0
2012-05-18 13:30:00,44.27,44.27,44.2,44.26,1300.0,24.6059,24.6059,24.567,24.6004,1300.0
2012-05-18 13:35:00,44.21,44.24,44.16,44.16,900.0,24.5726,24.5893,24.5448,24.5448,900.0
2012-05-18 13:40:00,44.2,44.26,44.2,44.23,2200.0,24.567,24.6004,24.567,24.5837,2200.0
2012-05-18 13:45:00,44.18,44.19,44.14,44.19,1100.0,24.5559,24.5615,24.5337,24.5615,1100.0
2012-05-18 13:50:00,44.2,44.23,44.13,44.23,2200.0,24.567,24.5837,24.5281,24.5837,2200.0
2012-05-18 13:55:00,44.23,44.23,44.21,44.21,1100.0,24.5837,24.5837,24.5726,24.5726,1100.0
2012-05-18 14:00:00,44.19,44.22,44.19,44.19,500.0,24.5615,24.5781,24.5615,24.5615,500.0
2012-05-18 14:05:00,44.2,44.2,44.11,44.11,1300.0,24.567,24.567,24.517,24.517,1300.0
2012-05-18 14:10:00,44.05,44.1,44.05,44.06,2500.0,24.4836,24.5114,24.4836,24.4892,2500.0
2012-05-18 14:15:00,44.06,44.06,43.97,43.97,2200.0,24.4892,24.4892,24.4392,24.4392,2200.0
2012-05-18 14:20:00,43.98,43.98,43.82,43.84,5600.0,24.4447,24.4447,24.3558,24.3669,5600.0
2012-05-18 14:25:00,43.83,43.85,43.76,43.77,3900.0,24.3614,24.3725,24.3225,24.328,3900.0
2012-05-18 14:30:00,43.77,43.83,43.76,43.83,1500.0,24.328,24.3614,24.3225,24.3614,1500.0
2012-05-18 14:35:00,43.77,43.95,43.77,43.9,4500.0,24.328,24.4281,24.328,24.4003,4500.0
2012-05-18 14:40:00,43.9,44.0,43.87,43.96,9700.0,24.4003,24.4559,24.3836,24.4336,9700.0
2012-05-18 14:45:00,43.99,44.07,43.93,44.01,3200.0,24.4503,24.4948,24.4169,24.4614,3200.0
2012-05-18 14:50:00,44.06,44.08,44.01,44.02,2700.0,24.4892,24.5003,24.4614,24.467,2700.0
2012-05-18 14:55:00,44.02,44.06,43.87,44.0,5000.0,24.467,24.4892,24.3836,24.4559,5000.0
2012-05-18 15:00:00,43.97,43.97,43.86,43.88,2900.0,24.4392,24.4392,24.378,24.3892,2900.0
2012-05-18 15:05:00,43.87,43.94,43.84,43.88,5300.0,24.3836,24.4225,24.3669,24.3892,5300.0
2012-05-18 15:10:00,43.84,43.88,43.8,43.8,2100.0,24.3669,24.3892,24.3447,24.3447,2100.0
2012-05-18 15:15:00,43.8,43.8,43.76,43.79,2400.0,24.3447,24.3447,24.3225,24.3391,2400.0
2012-05-18 15:20:00,43.79,43.8,43.76,43.77,900.0,24.3391,24.3447,24.3225,24.328,900.0
2012-05-18 15:25:00,43.77,43.79,43.67,43.67,1900.0,24.328,24.3391,24.2724,24.2724,1900.0
2012-05-18 15:30:00,43.67,43.69,43.47,43.49,4900.0,24.2724,24.2836,24.1613,24.1724,4900.0
2012-05-18 15:35:00,43.51,43.62,43.49,43.55,3800.0,24.1835,24.2446,24.1724,24.2057,3800.0
2012-05-18 15:40:00,43.55,43.55,43.48,43.49,2300.0,24.2057,24.2057,24.1668,24.1724,2300.0
2012-05-18 15:45:00,43.48,43.5,43.39,43.39,7600.0,24.1668,24.1779,24.1168,24.1168,7600.0
2012-05-18 15:50:00,43.41,43.45,43.37,43.43,6200.0,24.1279,24.1502,24.1057,24.139,6200.0
2012-05-18 15:55:00,43.43,43.51,43.4,43.5,11100.0,24.139,24.1835,24.1224,24.1779,11100.0
2012-05-21 09:30:00,43.53,43.54,43.5,43.51,3000.0,24.1946,24.2002,24.1779,24.1835,3000.0
2012-05-21 09:35:00,43.74,43.74,43.49,43.63,13200.0,24.3113,24.3113,24.1724,24.2502,13200.0
2012-05-21 09:40:00,43.52,43.64,43.44,43.51,6200.0,24.1891,24.2558,24.1446,24.1835,6200.0
2012-05-21 09:45:00,43.5,43.57,43.46,43.46,500.0,24.1779,24.2169,24.1557,24.1557,500.0
2012-05-21 09:50:00,43.46,43.52,43.46,43.46,500.0,24.1557,24.1891,24.1557,24.1557,500.0
2012-05-21 09:55:00,43.43,43.61,43.35,43.49,1400.0,24.139,24.2391,24.0946,24.1724,1400.0
2012-05-21 10:00:00,43.53,43.62,43.5,43.55,3100.0,24.1946,24.2446,24.1779,24.2057,3100.0
2012-05-21 10:05:00,43.51,43.54,43.35,43.51,3400.0,24.1835,24.2002,24.0946,24.1835,3400.0
2012-05-21 10:10:00,43.54,43.54,43.54,43.54,100.0,24.2002,24.2002,24.2002,24.2002,100.0
2012-05-21 10:15:00,43.54,43.6,43.5,43.5,2900.0,24.2002,24.2335,24.1779,24.1779,2900.0
2012-05-21 10:20:00,43.5,43.5,43.44,43.44,900.0,24.1779,24.1779,24.1446,24.1446,900.0
2012-05-21 10:25:00,43.41,43.45,43.39,43.45,1200.0,24.1279,24.1502,24.1168,24.1502,1200.0
2012-05-21 10:30:00,43.5,43.51,43.43,43.43,3500.0,24.1779,24.1835,24.139,24.139,3500.0
2012-05-21 10:35:00,43.44,43.44,43.44,43.44,100.0,24.1446,24.1446,24.1446,24.1446,100.0
2012-05-21 10:40:00,43.44,43.49,43.43,43.47,1700.0,24.1446,24.1724,24.139,24.1613,1700.0
2012-05-21 10:45:00,43.49,43.53,43.49,43.51,500.0,24.1724,24.1946,24.1724,24.1835,500.0
2012-05-21 10:50:00,43.52,43.58,43.48,43.58,1200.0,24.1891,24.2224,24.1668,24.2224,1200.0
2012-05-21 10:55:00,43.57,43.57,43.51,43.51,2600.0,24.2169,24.2169,24.1835,24.1835,2600.0
2012-05-21 11:00:00,43.5,43.51,43.49,43.5,1100.0,24.1779,24.1835,24.1724,24.1779,1100.0
2012-05-21 11:05:00,43.5,43.53,43.48,43.48,2900.0,24.1779,24.1946,24.1668,24.1668,2900.0
2012-05-21 11:10:00,43.47,43.51,43.4,43.47,1700.0,24.1613,24.1835,24.1224,24.1613,1700.0
2012-05-21 11:15:00,43.47,43.52,43.46,43.52,3800.0,24.1613,24.1891,24.1557,24.1891,3800.0
2012-05-21 11:20:00,43.46,43.52,43.43,43.44,6500.0,24.1557,24.1891,24.139,24.1446,6500.0
2012-05-21 11:25:00,43.52,43.52,43.39,43.39,1300.0,24.1891,24.1891,24.1168,24.1168,1300.0
2012-05-21 11:30:00,43.42,43.48,43.39,43.48,1100.0,24.1335,24.1668,24.1168,24.1668,1100.0
2012-05-21 11:35:00,43.48,43.53,43.45,43.53,1400.0,24.1668,24.1946,24.1502,24.1946,1400.0
2012-05-21 11:40:00,43.54,43.54,43.5,43.54,800.0,24.2002,24.2002,24.1779,24.2002,800.0
2012-05-21 11:45:00,43.5,43.55,43.5,43.5,900.0,24.1779,24.2057,24.1779,24.1779,900.0
2012-05-21 11:50:00,43.5,43.54,43.5,43.5,800.0,24.1779,24.2002,24.1779,24.1779,800.0
2012-05-21 11:55:00,43.54,43.54,43.5,43.53,1100.0,24.2002,24.2002,24.1779,24.1946,1100.0
2012-05-21 12:00:00,43.53,43.57,43.51,43.57,3300.0,24.1946,24.2169,24.1835,24.2169,3300.0
2012-05-21 12:05:00,43.58,43.58,43.53,43.53,1200.0,24.2224,24.2224,24.1946,24.1946,1200.0
2012-05-21 12:10:00,43.5,43.53,43.5,43.53,1700.0,24.1779,24.1946,24.1779,24.1946,1700.0
2012-05-21 12:15:00,43.55,43.58,43.52,43.52,4900.0,24.2057,24.2224,24.1891,24.1891,4900.0
2012-05-21 12:20:00,43.57,43.59,43.55,43.58,4600.0,24.2169,24.228,24.2057,24.2224,4600.0
2012-05-21 12:25:00,43.58,43.6,43.52,43.58,4900.0,24.2224,24.2335,24.1891,24.2224,4900.0
2012-05-21 12:30:00,43.59,43.59,43.54,43.54,1000.0,24.228,24.228,24.2002,24.2002,1000.0
2012-05-21 12:35:00,43.57,43.61,43.5,43.5,3500.0,24.2169,24.2391,24.1779,24.1779,3500.0
2012-05-21 12:40:00,43.55,43.56,43.54,43.54,400.0,24.2057,24.2113,24.2002,24.2002,400.0
2012-05-21 12:45:00,43.52,43.52,43.44,43.44,2600.0,24.1891,24.1891,24.1446,24.1446,2600.0
2012-05-21 12:50:00,43.42,43.45,43.41,43.45,1000.0,24.1335,24.1502,24.1279,24.1502,1000.0
2012-05-21 12:55:00,43.49,43.49,43.44,43.44,1600.0,24.1724,24.1724,24.1446,24.1446,1600.0
2012-05-21 13:00:00,43.44,43.53,43.44,43.51,2100.0,24.1446,24.1946,24.1446,24.1835,2100.0
2012-05-21 13:05:00,43.54,43.56,43.51,43.51,2100.0,24.2002,24.2113,24.1835,24.1835,2100.0
2012-05-21 13:10:00,43.5,43.55,43.5,43.5,2400.0,24.1779,24.2057,24.1779,24.1779,2400.0
2012-05-21 13:15:00,43.49,43.53,43.49,43.49,2400.0,24.1724,24.1946,24.1724,24.1724,2400.0
2012-05-21 13:20:00,43.53,43.53,43.46,43.46,4600.0,24.1946,24.1946,24.1557,24.1557,4600.0
2012-05-21 13:25:00,43.45,43.47,43.43,43.47,16400.0,24.1502,24.1613,24.139,24.1613,16400.0
2012-05-21 13:30:00,43.51,43.55,43.49,43.55,4500.0,24.1835,24.2057,24.1724,24.2057,4500.0
2012-05-21 13:35:00,43.5,43.52,43.49,43.5,5600.0,24.1779,24.1891,24.1724,24.1779,5600.0
2012-05-21 13:40:00,43.52,43.52,43.48,43.48,1300.0,24.1891,24.1891,24.1668,24.1668,1300.0
2012-05-21 13:45:00,43.48,43.52,43.46,43.5,3200.0,24.1668,24.1891,24.1557,24.1779,3200.0
2012-05-21 13:50:00,43.46,43.55,43.46,43.52,2500.0,24.1557,24.2057,24.1557,24.1891,2500.0
2012-05-21 13:55:00,43.57,43.57,43.5,43.53,2500.0,24.2169,24.2169,24.1779,24.1946,2500.0
2012-05-21 14:00:00,43.51,43.56,43.5,43.54,3000.0,24.1835,24.2113,24.1779,24.2002,3000.0
2012-05-21 14:05:00,43.56,43.58,43.53,43.58,3000.0,24.2113,24.2224,24.1946,24.2224,3000.0
2012-05-21 14:10:00,43.58,43.62,43.58,43.62,1300.0,24.2224,24.2446,24.2224,24.2446,1300.0
2012-05-21 14:15:00,43.64,43.69,43.63,43.69,2500.0,24.2558,24.2836,24.2502,24.2836,2500.0
2012-05-21 14:20:00,43.71,43.71,43.59,43.64,3000.0,24.2947,24.2947,24.228,24.2558,3000.0
2012-05-21 14:25:00,43.61,43.71,43.61,43.71,1100.0,24.2391,24.2947,24.2391,24.2947,1100.0
2012-05-21 14:30:00,43.69,43.72,43.67,43.72,1300.0,24.2836,24.3002,24.2724,24.3002,1300.0
2012-05-21 14:35:00,43.71,43.73,43.67,43.67,1700.0,24.2947,24.3058,24.2724,24.2724,1700.0
2012-05-21 14:40:00,43.68,43.77,43.68,43.77,1100.0,24.278,24.328,24.278,24.328,1100.0
2012-05-21 14:45:00,43.77,43.96,43.77,43.95,2900.0,24.328,24.4336,24.328,24.4281,2900.0
2012-05-21 14:50:00,43.96,43.99,43.9,43.9,3600.0,24.4336,24.4503,24.4003,24.4003,3600.0
2012-05-21 14:55:00,43.9,44.06,43.9,44.04,7400.0,24.4003,24.4892,24.4003,24.4781,7400.0
2012-05-21 15:00:00,44.05,44.19,44.05,44.16,2300.0,24.4836,24.5615,24.4836,24.5448,2300.0
2012-05-21 15:05:00,44.16,44.21,44.15,44.18,1900.0,24.5448,24.5726,24.5392,24.5559,1900.0
2012-05-21 15:10:00,44.2,44.21,44.18,44.2,1400.0,24.567,24.5726,24.5559,24.567,1400.0
2012-05-21 15:15:00,44.2,44.28,44.2,44.27,3700.0,24.567,24.6115,24.567,24.6059,3700.0
2012-05-21 15:20:00,44.3,44.34,44.27,44.34,1100.0,24.6226,24.6448,24.6059,24.6448,1100.0
2012-05-21 15:25:00,44.3,44.38,44.3,44.37,4400.0,24.6226,24.6671,24.6226,24.6615,4400.0
2012-05-21 15:30:00,44.37,44.47,44.36,44.46,5700.0,24.6615,24.7171,24.6559,24.7115,5700.0
2012-05-21 15:35:00,44.49,44.49,44.36,44.37,3400.0,24.7282,24.7282,24.6559,24.6615,3400.0
2012-05-21 15:40:00,44.39,44.42,44.33,44.36,3300.0,24.6726,24.6893,24.6393,24.6559,3300.0
2012-05-21 15:45:00,44.34,44.34,44.26,44.29,22700.0,24.6448,24.6448,24.6004,24.617,22700.0
2012-05-21 15:50:00,44.23,44.27,44.04,44.04,10200.0,24.5837,24.6059,24.4781,24.4781,10200.0
2012-05-21 15:55:00,44.03,44.08,43.98,43.99,21400.0,24.4725,24.5003,24.4447,24.4503,21400.0
2012-05-22 09:30:00,43.74,43.97,43.74,43.77,14300.0,24.3113,24.4392,24.3113,24.328,14300.0
2012-05-22 09:35:00,43.73,43.78,43.73,43.78,4400.0,24.3058,24.3336,24.3058,24.3336,4400.0
2012-05-22 09:40:00,43.73,43.76,43.7,43.76,1100.0,24.3058,24.3225,24.2891,24.3225,1100.0
2012-05-22 09:45:00,43.86,43.92,43.8,43.8,3300.0,24.378,24.4114,24.3447,24.3447,3300.0
2012-05-22 09:50:00,43.9,44.12,43.82,44.05,3900.0,24.4003,24.5226,24.3558,24.4836,3900.0
2012-05-22 09:55:00,44.09,44.3,44.09,44.3,900.0,24.5059,24.6226,24.5059,24.6226,900.0
2012-05-22 10:00:00,44.3,44.39,44.2,44.39,6600.0,24.6226,24.6726,24.567,24.6726,6600.0
2012-05-22 10:05:00,44.39,44.55,44.39,44.55,1200.0,24.6726,24.7616,24.6726,24.7616,1200.0
2012-05-22 10:10:00,44.6,44.63,44.48,44.48,5900.0,24.7893,24.806,24.7226,24.7226,5900.0
2012-05-22 10:15:00,44.52,44.55,44.49,44.52,4500.0,24.7449,24.7616,24.7282,24.7449,4500.0
2012-05-22 10:20:00,44.59,44.62,44.53,44.57,3100.0,24.7838,24.8005,24.7504,24.7727,3100.0
2012-05-22 10:25:00,44.53,44.54,44.49,44.53,3800.0,24.7504,24.756,24.7282,24.7504,3800.0
2012-05-22 10:30:00,44.57,44.62,44.5,44.56,10900.0,24.7727,24.8005,24.7338,24.7671,10900.0
2012-05-22 10:35:00,44.53,44.56,44.5,44.54,17000.0,24.7504,24.7671,24.7338,24.756,17000.0
2012-05-22 10:40:00,44.54,44.6,44.46,44.46,5000.0,24.756,24.7893,24.7115,24.7115,5000.0
2012-05-22 10:45:00,44.46,44.56,44.46,44.55,5000.0,24.7115,24.7671,24.7115,24.7616,5000.0
2012-05-22 10:50:00,44.58,44.58,44.5,44.52,13100.0,24.7782,24.7782,24.7338,24.7449,13100.0
2012-05-22 10:55:00,44.57,44.72,44.55,44.71,2900.0,24.7727,24.856,24.7616,24.8505,2900.0
2012-05-22 11:00:00,44.67,44.72,44.64,44.71,2800.0,24.8283,24.856,24.8116,24.8505,2800.0
2012-05-22 11:05:00,44.72,44.75,44.62,44.62,3800.0,24.856,24.8727,24.8005,24.8005,3800.0
2012-05-22 11:10:00,44.68,44.71,44.59,44.59,1200.0,24.8338,24.8505,24.7838,24.7838,1200.0
2012-05-22 11:15:00,44.65,44.73,44.65,44.68,5300.0,24.8171,24.8616,24.8171,24.8338,5300.0
2012-05-22 11:20:00,44.7,44.73,44.69,44.72,8900.0,24.8449,24.8616,24.8394,24.856,8900.0
2012-05-22 11:25:00,44.73,44.77,44.71,44.75,1900.0,24.8616,24.8838,24.8505,24.8727,1900.0
2012-05-22 11:30:00,44.72,44.72,44.69,44.71,2100.0,24.856,24.856,24.8394,24.8505,2100.0
2012-05-22 11:35:00,44.72,44.72,44.52,44.55,2100.0,24.856,24.856,24.7449,24.7616,2100.0
2012-05-22 11:40:00,44.58,44.66,44.53,44.64,2600.0,24.7782,24.8227,24.7504,24.8116,2600.0
2012-05-22 11:45:00,44.66,44.73,44.66,44.7,1800.0,24.8227,24.8616,24.8227,24.8449,1800.0
2012-05-22 11:50:00,44.72,44.74,44.7,44.7,4800.0,24.856,24.8672,24.8449,24.8449,4800.0
2012-05-22 11:55:00,44.7,44.7,44.62,44.69,2000.0,24.8449,24.8449,24.8005,24.8394,2000.0
2012-05-22 12:00:00,44.68,44.73,44.54,44.54,2100.0,24.8338,24.8616,24.756,24.756,2100.0
2012-05-22 12:05:00,44.6,44.61,44.49,44.49,1100.0,24.7893,24.7949,24.7282,24.7282,1100.0
2012-05-22 12:10:00,44.49,44.57,44.45,44.52,8900.0,24.7282,24.7727,24.706,24.7449,8900.0
2012-05-22 12:15:00,44.52,44.52,44.37,44.45,1400.0,24.7449,24.7449,24.6615,24.706,1400.0
2012-05-22 12:20:00,44.49,44.55,44.48,44.51,1100.0,24.7282,24.7616,24.7226,24.7393,1100.0
2012-05-22 12:25:00,44.5,44.54,44.45,44.54,1800.0,24.7338,24.756,24.706,24.756,1800.0
2012-05-22 12:30:00,44.51,44.55,44.5,44.51,1300.0,24.7393,24.7616,24.7338,24.7393,1300.0
2012-05-22 12:35:00,44.55,44.55,44.53,44.53,200.0,24.7616,24.7616,24.7504,24.7504,200.0
2012-05-22 12:40:00,44.5,44.5,44.44,44.44,1000.0,24.7338,24.7338,24.7004,24.7004,1000.0
2012-05-22 12:45:00,44.48,44.5,44.46,44.5,900.0,24.7226,24.7338,24.7115,24.7338,900.0
2012-05-22 12:50:00,44.57,44.57,44.49,44.51,600.0,24.7727,24.7727,24.7282,24.7393,600.0
2012-05-22 12:55:00,44.48,44.5,44.48,44.5,300.0,24.7226,24.7338,24.7226,24.7338,300.0
2012-05-22 13:00:00,44.52,44.55,44.5,44.52,4400.0,24.7449,24.7616,24.7338,24.7449,4400.0
2012-05-22 13:05:00,44.56,44.56,44.52,44.52,300.0,24.7671,24.7671,24.7449,24.7449,300.0
2012-05-22 13:10:00,44.55,44.55,44.49,44.49,800.0,24.7616,24.7616,24.7282,24.7282,800.0
2012-05-22 13:15:00,44.47,44.47,44.39,44.43,900.0,24.7171,24.7171,24.6726,24.6949,900.0
2012-05-22 13:20:00,44.43,44.45,44.43,44.44,300.0,24.6949,24.706,24.6949,24.7004,300.0
2012-05-22 13:25:00,44.5,44.5,44.47,44.47,500.0,24.7338,24.7338,24.7171,24.7171,500.0
2012-05-22 13:30:00,44.47,44.47,44.34,44.38,1700.0,24.7171,24.7171,24.6448,24.6671,1700.0
2012-05-22 13:35:00,44.43,44.49,44.43,44.48,800.0,24.6949,24.7282,24.6949,24.7226,800.0
2012-05-22 13:40:00,44.51,44.56,44.43,44.43,1900.0,24.7393,24.7671,24.6949,24.6949,1900.0
2012-05-22 13:45:00,44.39,44.43,44.38,44.43,1100.0,24.6726,24.6949,24.6671,24.6949,1100.0
2012-05-22 13:50:00,44.39,44.43,44.37,44.41,400.0,24.6726,24.6949,24.6615,24.6837,400.0
2012-05-22 13:55:00,44.43,44.55,44.43,44.5,2800.0,24.6949,24.7616,24.6949,24.7338,2800.0
2012-05-22 14:00:00,44.55,44.6,44.5,44.55,4700.0,24.7616,24.7893,24.7338,24.7616,4700.0
2012-05-22 14:05:00,44.55,44.55,44.45,44.49,400.0,24.7616,24.7616,24.706,24.7282,400.0
2012-05-22 14:10:00,44.65,44.65,44.46,44.46,1100.0,24.8171,24.8171,24.7115,24.7115,1100.0
2012-05-22 14:15:00,44.43,44.43,44.43,44.43,100.0,24.6949,24.6949,24.6949,24.6949,100.0
2012-05-22 14:20:00,44.48,44.49,44.4,44.46,1400.0,24.7226,24.7282,24.6782,24.7115,1400.0
2012-05-22 14:25:00,44.52,44.55,44.5,44.5,1300.0,24.7449,24.7616,24.7338,24.7338,1300.0
2012-05-22 14:30:00,44.52,44.54,44.46,44.46,1200.0,24.7449,24.756,24.7115,24.7115,1200.0
2012-05-22 14:35:00,44.47,44.47,44.47,44.47,100.0,24.7171,24.7171,24.7171,24.7171,100.0
2012-05-22 14:40:00,44.47,44.48,44.42,44.46,900.0,24.7171,24.7226,24.6893,24.7115,900.0
2012-05-22 14:45:00,44.52,44.52,44.47,44.48,1500.0,24.7449,24.7449,24.7171,24.7226,1500.0
2012-05-22 14:50:00,44.49,44.51,44.49,44.51,300.0,24.7282,24.7393,24.7282,24.7393,300.0
2012-05-22 14:55:00,44.49,44.51,44.48,44.5,1300.0,24.7282,24.7393,24.7226,24.7338,1300.0
2012-05-22 15:00:00,44.5,44.51,44.46,44.5,1800.0,24.7338,24.7393,24.7115,24.7338,1800.0
2012-05-22 15:05:00,44.52,44.52,44.47,44.47,200.0,24.7449,24.7449,24.7171,24.7171,200.0
2012-05-22 15:10:00,44.47,44.51,44.46,44.46,1100.0,24.7171,24.7393,24.7115,24.7115,1100.0
2012-05-22 15:15:00,44.45,44.49,44.45,44.46,2100.0,24.706,24.7282,24.706,24.7115,2100.0
2012-05-22 15:20:00,44.45,44.51,44.44,44.47,2900.0,24.706,24.7393,24.7004,24.7171,2900.0
2012-05-22 15:25:00,44.46,44.5,44.44,44.44,2800.0,24.7115,24.7338,24.7004,24.7004,2800.0
2012-05-22 15:30:00,44.41,44.41,44.31,44.33,3300.0,24.6837,24.6837,24.6282,24.6393,3300.0
2012-05-22 15:35:00,44.29,44.31,44.27,44.28,1000.0,24.617,24.6282,24.6059,24.6115,1000.0
2012-05-22 15:40:00,44.29,44.33,44.26,44.26,1500.0,24.617,24.6393,24.6004,24.6004,1500.0
2012-05-22 15:45:00,44.26,44.27,44.1,44.15,5600.0,24.6004,24.6059,24.5114,24.5392,5600.0
2012-05-22 15:50:00,44.14,44.14,43.98,44.01,14000.0,24.5337,24.5337,24.4447,24.4614,14000.0
2012-05-22 15:55:00,44.01,44.03,43.94,43.94,30500.0,24.4614,24.4725,24.4225,24.4225,30500.0
2012-05-23 09:30:00,43.77,43.97,43.66,43.97,4300.0,24.328,24.4392,24.2669,24.4392,4300.0
2012-05-23 09:35:00,43.94,43.97,43.7,43.71,3300.0,24.4225,24.4392,24.2891,24.2947,3300.0
2012-05-23 09:40:00,43.66,43.82,43.56,43.56,1700.0,24.2669,24.3558,24.2113,24.2113,1700.0
2012-05-23 09:45:00,43.63,43.74,43.63,43.65,1400.0,24.2502,24.3113,24.2502,24.2613,1400.0
2012-05-23 09:50:00,43.66,43.74,43.66,43.7,500.0,24.2669,24.3113,24.2669,24.2891,500.0
2012-05-23 09:55:00,43.73,43.79,43.71,43.71,3200.0,24.3058,24.3391,24.2947,24.2947,3200.0
2012-05-23 10:00:00,43.76,43.77,43.52,43.55,1900.0,24.3225,24.328,24.1891,24.2057,1900.0
2012-05-23 10:05:00,43.59,43.77,43.59,43.61,8700.0,24.228,24.328,24.228,24.2391,8700.0
2012-05-23 10:10:00,43.61,43.61,43.41,43.42,2000.0,24.2391,24.2391,24.1279,24.1335,2000.0
2012-05-23 10:15:00,43.45,43.49,43.42,43.45,2000.0,24.1502,24.1724,24.1335,24.1502,2000.0
2012-05-23 10:20:00,43.44,43.44,43.42,43.42,1700.0,24.1446,24.1446,24.1335,24.1335,1700.0
2012-05-23 10:25:00,43.44,43.45,43.41,43.41,1400.0,24.1446,24.1502,24.1279,24.1279,1400.0
2012-05-23 10:30:00,43.42,43.5,43.41,43.49,2300.0,24.1335,24.1779,24.1279,24.1724,2300.0
2012-05-23 10:35:00,43.48,43.54,43.24,43.24,3100.0,24.1668,24.2002,24.0334,24.0334,3100.0
2012-05-23 10:40:00,43.25,43.28,43.17,43.28,3600.0,24.039,24.0557,23.9945,24.0557,3600.0
2012-05-23 10:45:00,43.23,43.23,43.12,43.13,700.0,24.0279,24.0279,23.9667,23.9723,700.0
2012-05-23 10:50:00,43.14,43.18,43.0,43.11,5700.0,23.9779,24.0001,23.9,23.9612,5700.0
2012-05-23 10:55:00,43.11,43.15,43.09,43.11,3500.0,23.9612,23.9834,23.9501,23.9612,3500.0
2012-05-23 11:00:00,43.11,43.16,43.1,43.15,3500.0,23.9612,23.989,23.9556,23.9834,3500.0
2012-05-23 11:05:00,43.2,43.33,43.2,43.32,1600.0,24.0112,24.0835,24.0112,24.0779,1600.0
2012-05-23 11:10:00,43.3,43.33,43.21,43.25,3500.0,24.0668,24.0835,24.0168,24.039,3500.0
2012-05-23 11:15:00,43.31,43.38,43.3,43.34,2000.0,24.0723,24.1112,24.0668,24.089,2000.0
2012-05-23 11:20:00,43.25,43.37,43.22,43.37,5900.0,24.039,24.1057,24.0223,24.1057,5900.0
2012-05-23 11:25:00,43.33,43.4,43.32,43.36,800.0,24.0835,24.1224,24.0779,24.1001,800.0
2012-05-23 11:30:00,43.39,43.49,43.39,43.47,6700.0,24.1168,24.1724,24.1168,24.1613,6700.0
2012-05-23 11:35:00,43.44,43.49,43.43,43.46,2400.0,24.1446,24.1724,24.139,24.1557,2400.0
2012-05-23 11:40:00,43.42,43.54,43.38,43.48,3900.0,24.1335,24.2002,24.1112,24.1668,3900.0
2012-05-23 11:45:00,43.45,43.45,43.38,43.39,1800.0,24.1502,24.1502,24.1112,24.1168,1800.0
2012-05-23 11:50:00,43.36,43.48,43.36,43.48,2000.0,24.1001,24.1668,24.1001,24.1668,2000.0
2012-05-23 11:55:00,43.43,43.43,43.33,43.38,1800.0,24.139,24.139,24.0835,24.1112,1800.0
2012-05-23 12:00:00,43.38,43.4,43.26,43.28,2800.0,24.1112,24.1224,24.0446,24.0557,2800.0
2012-05-23 12:05:00,43.31,43.47,43.31,43.47,6000.0,24.0723,24.1613,24.0723,24.1613,6000.0
2012-05-23 12:10:00,43.47,43.64,43.47,43.64,5300.0,24.1613,24.2558,24.1613,24.2558,5300.0
2012-05-23 12:15:00,43.59,43.65,43.59,43.6,2000.0,24.228,24.2613,24.228,24.2335,2000.0
2012-05-23 12:20:00,43.63,43.63,43.59,43.63,1300.0,24.2502,24.2502,24.228,24.2502,1300.0
2012-05-23 12:25:00,43.63,43.63,43.56,43.58,1000.0,24.2502,24.2502,24.2113,24.2224,1000.0
2012-05-23 12:30:00,43.58,43.64,43.56,43.56,1100.0,24.2224,24.2558,24.2113,24.2113,1100.0
2012-05-23 12:35:00,43.58,43.63,43.55,43.56,8100.0,24.2224,24.2502,24.2057,24.2113,8100.0
2012-05-23 12:40:00,43.6,43.67,43.59,43.62,3900.0,24.2335,24.2724,24.228,24.2446,3900.0
2012-05-23 12:45:00,43.68,43.68,43.61,43.61,1800.0,24.278,24.278,24.2391,24.2391,1800.0
2012-05-23 12:50:00,43.58,43.59,43.56,43.59,1200.0,24.2224,24.228,24.2113,24.228,1200.0
2012-05-23 12:55:00,43.61,43.61,43.57,43.57,800.0,24.2391,24.2391,24.2169,24.2169,800.0
2012-05-23 13:00:00,43.6,43.67,43.58,43.66,2300.0,24.2335,24.2724,24.2224,24.2669,2300.0
2012-05-23 13:05:00,43.68,43.7,43.66,43.68,1400.0,24.278,24.2891,24.2669,24.278,1400.0
2012-05-23 13:10:00,43.68,43.68,43.62,43.62,1600.0,24.278,24.278,24.2446,24.2446,1600.0
2012-05-23 13:15:00,43.67,43.67,43.51,43.57,3600.0,24.2724,24.2724,24.1835,24.2169,3600.0
2012-05-23 13:20:00,43.58,43.78,43.58,43.73,3100.0,24.2224,24.3336,24.2224,24.3058,3100.0
2012-05-23 13:25:00,43.72,43.72,43.6,43.6,4500.0,24.3002,24.3002,24.2335,24.2335,4500.0
2012-05-23 13:30:00,43.62,43.67,43.52,43.52,3600.0,24.2446,24.2724,24.1891,24.1891,3600.0
2012-05-23 13:35:00,43.56,43.66,43.55,43.63,2300.0,24.2113,24.2669,24.2057,24.2502,2300.0
2012-05-23 13:40:00,43.62,43.65,43.59,43.62,1800.0,24.2446,24.2613,24.228,24.2446,1800.0
2012-05-23 13:45:00,43.62,43.65,43.57,43.64,2000.0,24.2446,24.2613,24.2169,24.2558,2000.0
2012-05-23 13:50:00,43.65,43.77,43.59,43.61,4000.0,24.2613,24.328,24.228,24.2391,4000.0
2012-05-23 13:55:00,43.58,43.68,43.57,43.63,1600.0,24.2224,24.278,24.2169,24.2502,1600.0
2012-05-23 14:00:00,43.7,43.73,43.63,43.63,2700.0,24.2891,24.3058,24.2502,24.2502,2700.0
2012-05-23 14:05:00,43.67,43.67,43.57,43.57,2300.0,24.2724,24.2724,24.2169,24.2169,2300.0
2012-05-23 14:10:00,43.57,43.58,43.55,43.55,900.0,24.2169,24.2224,24.2057,24.2057,900.0
2012-05-23 14:15:00,43.54,43.59,43.44,43.44,2400.0,24.2002,24.228,24.1446,24.1446,2400.0
2012-05-23 14:20:00,43.45,43.45,43.44,43.45,400.0,24.1502,24.1502,24.1446,24.1502,400.0
2012-05-23 14:25:00,43.41,43.46,43.41,43.45,1600.0,24.1279,24.1557,24.1279,24.1502,1600.0
2012-05-23 14:30:00,43.42,43.56,43.4,43.56,1700.0,24.1335,24.2113,24.1224,24.2113,1700.0
2012-05-23 14:35:00,43.57,43.65,43.57,43.62,1900.0,24.2169,24.2613,24.2169,24.2446,1900.0
2012-05-23 14:40:00,43.61,43.67,43.6,43.61,1700.0,24.2391,24.2724,24.2335,24.2391,1700.0
2012-05-23 14:45:00,43.61,43.63,43.58,43.63,1100.0,24.2391,24.2502,24.2224,24.2502,1100.0
2012-05-23 14:50:00,43.6,43.65,43.58,43.58,2900.0,24.2335,24.2613,24.2224,24.2224,2900.0
2012-05-23 14:55:00,43.61,43.65,43.6,43.63,2900.0,24.2391,24.2613,24.2335,24.2502,2900.0
2012-05-23 15:00:00,43.65,43.79,43.65,43.79,2800.0,24.2613,24.3391,24.2613,24.3391,2800.0
2012-05-23 15:05:00,43.82,43.93,43.79,43.93,4400.0,24.3558,24.4169,24.3391,24.4169,4400.0
2012-05-23 15:10:00,43.91,44.02,43.91,44.02,2700.0,24.4058,24.467,24.4058,24.467,2700.0
2012-05-23 15:15:00,44.01,44.07,44.0,44.02,4200.0,24.4614,24.4948,24.4559,24.467,4200.0
2012-05-23 15:20:00,44.0,44.04,44.0,44.0,1000.0,24.4559,24.4781,24.4559,24.4559,1000.0
2012-05-23 15:25:00,44.02,44.05,43.98,43.98,3100.0,24.467,24.4836,24.4447,24.4447,3100.0
2012-05-23 15:30:00,43.99,44.08,43.99,44.02,3800.0,24.4503,24.5003,24.4503,24.467,3800.0
2012-05-23 15:35:00,44.06,44.22,44.04,44.11,5700.0,24.4892,24.5781,24.4781,24.517,5700.0
2012-05-23 15:40:00,44.14,44.15,44.04,44.15,4300.0,24.5337,24.5392,24.4781,24.5392,4300.0
2012-05-23 15:45:00,44.18,44.18,44.03,44.03,8400.0,24.5559,24.5559,24.4725,24.4725,8400.0
2012-05-23 15:50:00,44.02,44.08,43.97,44.02,7200.0,24.467,24.5003,24.4392,24.467,7200.0
2012-05-23 15:55:00,44.03,44.11,43.99,44.0,15200.0,24.4725,24.517,24.4503,24.4559,15200.0
2012-05-24 09:30:00,43.98,44.19,43.89,43.89,8700.0,24.4447,24.5615,24.3947,24.3947,8700.0
2012-05-24 09:35:00,43.82,43.82,43.55,43.56,2800.0,24.3558,24.3558,24.2057,24.2113,2800.0
2012-05-24 09:40:00,43.55,43.89,43.55,43.89,2200.0,24.2057,24.3947,24.2057,24.3947,2200.0
2012-05-24 09:45:00,43.85,43.85,43.67,43.71,2200.0,24.3725,24.3725,24.2724,24.2947,2200.0
2012-05-24 09:50:00,43.61,43.64,43.48,43.54,1600.0,24.2391,24.2558,24.1668,24.2002,1600.0
2012-05-24 09:55:00,43.55,43.58,43.51,43.56,1300.0,24.2057,24.2224,24.1835,24.2113,1300.0
2012-05-24 10:00:00,43.54,43.55,43.44,43.48,1600.0,24.2002,24.2057,24.1446,24.1668,1600.0
2012-05-24 10:05:00,43.56,43.58,43.51,43.58,900.0,24.2113,24.2224,24.1835,24.2224,900.0
2012-05-24 10:10:00,43.59,43.67,43.49,43.49,2200.0,24.228,24.2724,24.1724,24.1724,2200.0
2012-05-24 10:15:00,43.48,43.49,43.32,43.34,4400.0,24.1668,24.1724,24.0779,24.089,4400.0
2012-05-24 10:20:00,43.33,43.6,43.33,43.6,700.0,24.0835,24.2335,24.0835,24.2335,700.0
2012-05-24 10:25:00,43.58,43.6,43.49,43.6,3100.0,24.2224,24.2335,24.1724,24.2335,3100.0
2012-05-24 10:30:00,43.6,43.71,43.59,43.7,2700.0,24.2335,24.2947,24.228,24.2891,2700.0
2012-05-24 10:35:00,43.65,43.7,43.57,43.67,4800.0,24.2613,24.2891,24.2169,24.2724,4800.0
2012-05-24 10:40:00,43.67,43.75,43.67,43.73,3300.0,24.2724,24.3169,24.2724,24.3058,3300.0
2012-05-24 10:45:00,43.63,43.63,43.62,43.62,200.0,24.2502,24.2502,24.2446,24.2446,200.0
2012-05-24 10:50:00,43.57,43.63,43.57,43.63,1200.0,24.2169,24.2502,24.2169,24.2502,1200.0
2012-05-24 10:55:00,43.57,43.59,43.54,43.59,600.0,24.2169,24.228,24.2002,24.228,600.0
2012-05-24 11:00:00,43.62,43.67,43.61,43.62,1900.0,24.2446,24.2724,24.2391,24.2446,1900.0
2012-05-24 11:05:00,43.62,43.63,43.61,43.62,1000.0,24.2446,24.2502,24.2391,24.2446,1000.0
2012-05-24 11:10:00,43.66,43.73,43.66,43.71,1500.0,24.2669,24.3058,24.2669,24.2947,1500.0
2012-05-24 11:15:00,43.69,43.82,43.69,43.75,3800.0,24.2836,24.3558,24.2836,24.3169,3800.0
2012-05-24 11:20:00,43.75,43.83,43.75,43.8,600.0,24.3169,24.3614,24.3169,24.3447,600.0
2012-05-24 11:25:00,43.73,43.73,43.61,43.62,1800.0,24.3058,24.3058,24.2391,24.2446,1800.0
2012-05-24 11:30:00,43.54,43.54,43.42,43.42,1400.0,24.2002,24.2002,24.1335,24.1335,1400.0
2012-05-24 11:35:00,43.44,43.44,43.35,43.35,1900.0,24.1446,24.1446,24.0946,24.0946,1900.0
2012-05-24 11:40:00,43.33,43.33,43.22,43.22,400.0,24.0835,24.0835,24.0223,24.0223,400.0
2012-05-24 11:45:00,43.2,43.28,43.2,43.28,1800.0,24.0112,24.0557,24.0112,24.0557,1800.0
2012-05-24 11:50:00,43.34,43.34,43.24,43.24,1000.0,24.089,24.089,24.0334,24.0334,1000.0
2012-05-24 11:55:00,43.28,43.38,43.28,43.38,1600.0,24.0557,24.1112,24.0557,24.1112,1600.0
2012-05-24 12:00:00,43.36,43.36,43.35,43.35,2700.0,24.1001,24.1001,24.0946,24.0946,2700.0
2012-05-24 12:05:00,43.26,43.34,43.26,43.29,1000.0,24.0446,24.089,24.0446,24.0612,1000.0
2012-05-24 12:10:00,43.35,43.35,43.29,43.29,400.0,24.0946,24.0946,24.0612,24.0612,400.0
2012-05-24 12:15:00,43.2,43.2,43.2,43.2,400.0,24.0112,24.0112,24.0112,24.0112,400.0
2012-05-24 12:20:00,43.23,43.25,43.22,43.22,700.0,24.0279,24.039,24.0223,24.0223,700.0
2012-05-24 12:25:00,43.18,43.18,43.18,43.18,200.0,24.0001,24.0001,24.0001,24.0001,200.0
2012-05-24 12:30:00,43.18,43.27,43.18,43.27,1400.0,24.0001,24.0501,24.0001,24.0501,1400.0
2012-05-24 12:35:00,43.23,43.36,43.23,43.36,1700.0,24.0279,24.1001,24.0279,24.1001,1700.0
2012-05-24 12:40:00,43.35,43.39,43.35,43.37,900.0,24.0946,24.1168,24.0946,24.1057,900.0
2012-05-24 12:45:00,43.39,43.39,43.39,43.39,200.0,24.1168,24.1168,24.1168,24.1168,200.0
2012-05-24 12:50:00,43.34,43.34,43.29,43.29,300.0,24.089,24.089,24.0612,24.0612,300.0
2012-05-24 12:55:00,43.23,43.24,43.23,43.23,1300.0,24.0279,24.0334,24.0279,24.0279,1300.0
2012-05-24 13:00:00,43.23,43.28,43.22,43.28,600.0,24.0279,24.0557,24.0223,24.0557,600.0
2012-05-24 13:05:00,43.3,43.3,43.3,43.3,100.0,24.0668,24.0668,24.0668,24.0668,100.0
2012-05-24 13:10:00,43.29,43.3,43.19,43.19,800.0,24.0612,24.0668,24.0056,24.0056,800.0
2012-05-24 13:15:00,43.26,43.27,43.24,43.24,1200.0,24.0446,24.0501,24.0334,24.0334,1200.0
2012-05-24 13:20:00,43.2,43.23,43.19,43.2,900.0,24.0112,24.0279,24.0056,24.0112,900.0
2012-05-24 13:25:00,43.2,43.2,43.12,43.12,1500.0,24.0112,24.0112,23.9667,23.9667,1500.0
2012-05-24 13:30:00,43.09,43.09,43.0,43.0,2900.0,23.9501,23.9501,23.9,23.9,2900.0
2012-05-24 13:35:00,43.0,43.0,42.96,42.98,1300.0,23.9,23.9,23.8778,23.8889,1300.0
2012-05-24 13:40:00,42.99,42.99,42.92,42.98,2400.0,23.8945,23.8945,23.8556,23.8889,2400.0
2012-05-24 13:45:00,42.92,42.95,42.86,42.88,1800.0,23.8556,23.8722,23.8222,23.8333,1800.0
2012-05-24 13:50:00,42.91,42.92,42.87,42.92,600.0,23.85,23.8556,23.8278,23.8556,600.0
2012-05-24 13:55:00,42.91,42.91,42.8,42.83,2800.0,23.85,23.85,23.7889,23.8056,2800.0
2012-05-24 14:00:00,42.86,42.88,42.84,42.88,1000.0,23.8222,23.8333,23.8111,23.8333,1000.0
2012-05-24 14:05:00,42.85,42.88,42.8,42.84,2200.0,23.8167,23.8333,23.7889,23.8111,2200.0
2012-05-24 14:10:00,42.83,42.83,42.76,42.76,2500.0,23.8056,23.8056,23.7666,23.7666,2500.0
2012-05-24 14:15:00,42.78,42.8,42.75,42.77,1600.0,23.7778,23.7889,23.7611,23.7722,1600.0
2012-05-24 14:20:00,42.76,42.77,42.75,42.75,1000.0,23.7666,23.7722,23.7611,23.7611,1000.0
2012-05-24 14:25:00,42.74,42.77,42.72,42.77,1500.0,23.7555,23.7722,23.7444,23.7722,1500.0
2012-05-24 14:30:00,42.74,42.89,42.74,42.89,2000.0,23.7555,23.8389,23.7555,23.8389,2000.0
2012-05-24 14:35:00,42.95,42.95,42.77,42.77,2900.0,23.8722,23.8722,23.7722,23.7722,2900.0
2012-05-24 14:40:00,42.72,42.72,42.63,42.71,1700.0,23.7444,23.7444,23.6944,23.7389,1700.0
2012-05-24 14:45:00,42.78,42.78,42.72,42.75,2200.0,23.7778,23.7778,23.7444,23.7611,2200.0
2012-05-24 14:50:00,42.73,42.73,42.68,42.69,1800.0,23.75,23.75,23.7222,23.7277,1800.0
2012-05-24 14:55:00,42.69,42.77,42.69,42.75,3500.0,23.7277,23.7722,23.7277,23.7611,3500.0
2012-05-24 15:00:00,42.76,42.88,42.72,42.88,2400.0,23.7666,23.8333,23.7444,23.8333,2400.0
2012-05-24 15:05:00,42.91,42.91,42.77,42.78,2100.0,23.85,23.85,23.7722,23.7778,2100.0
2012-05-24 15:10:00,42.79,42.88,42.77,42.88,4900.0,23.7833,23.8333,23.7722,23.8333,4900.0
2012-05-24 15:15:00,42.91,42.96,42.87,42.92,3300.0,23.85,23.8778,23.8278,23.8556,3300.0
2012-05-24 15:20:00,42.85,42.93,42.82,42.92,5400.0,23.8167,23.8611,23.8,23.8556,5400.0
2012-05-24 15:25:00,42.97,43.18,42.97,43.13,8500.0,23.8834,24.0001,23.8834,23.9723,8500.0
2012-05-24 15:30:00,43.15,43.28,43.13,43.17,4500.0,23.9834,24.0557,23.9723,23.9945,4500.0
2012-05-24 15:35:00,43.19,43.3,43.11,43.3,2200.0,24.0056,24.0668,23.9612,24.0668,2200.0
2012-05-24 15:40:00,43.3,43.3,43.25,43.25,4200.0,24.0668,24.0668,24.039,24.039,4200.0
2012-05-24 15:45:00,43.29,43.42,43.29,43.42,10500.0,24.0612,24.1335,24.0612,24.1335,10500.0
2012-05-24 15:50:00,43.41,43.62,43.41,43.58,11200.0,24.1279,24.2446,24.1279,24.2224,11200.0
2012-05-24 15:55:00,43.61,43.64,43.51,43.59,13300.0,24.2391,24.2558,24.1835,24.228,13300.0
2012-05-25 09:30:00,43.57,43.57,43.57,43.57,1300.0,24.2169,24.2169,24.2169,24.2169,1300.0
2012-05-25 09:35:00,43.56,43.61,43.55,43.55,1100.0,24.2113,24.2391,24.2057,24.2057,1100.0
2012-05-25 09:40:00,43.51,43.55,43.42,43.48,2300.0,24.1835,24.2057,24.1335,24.1668,2300.0
2012-05-25 09:45:00,43.42,43.52,43.42,43.52,900.0,24.1335,24.1891,24.1335,24.1891,900.0
2012-05-25 09:50:00,43.49,43.49,43.43,43.48,600.0,24.1724,24.1724,24.139,24.1668,600.0
2012-05-25 09:55:00,43.49,43.56,43.47,43.54,1600.0,24.1724,24.2113,24.1613,24.2002,1600.0
2012-05-25 10:00:00,43.5,43.54,43.42,43.42,3800.0,24.1779,24.2002,24.1335,24.1335,3800.0
2012-05-25 10:05:00,43.47,43.47,43.39,43.39,2000.0,24.1613,24.1613,24.1168,24.1168,2000.0
2012-05-25 10:10:00,43.35,43.41,43.35,43.41,2700.0,24.0946,24.1279,24.0946,24.1279,2700.0
2012-05-25 10:15:00,43.4,43.42,43.37,43.42,700.0,24.1224,24.1335,24.1057,24.1335,700.0
2012-05-25 10:20:00,43.46,43.46,43.4,43.4,1900.0,24.1557,24.1557,24.1224,24.1224,1900.0
2012-05-25 10:25:00,43.44,43.44,43.38,43.44,3200.0,24.1446,24.1446,24.1112,24.1446,3200.0
2012-05-25 10:30:00,43.41,43.48,43.41,43.47,3300.0,24.1279,24.1668,24.1279,24.1613,3300.0
2012-05-25 10:35:00,43.49,43.49,43.43,43.46,3800.0,24.1724,24.1724,24.139,24.1557,3800.0
2012-05-25 10:40:00,43.47,43.57,43.47,43.5,3900.0,24.1613,24.2169,24.1613,24.1779,3900.0
2012-05-25 10:45:00,43.51,43.55,43.5,43.51,3100.0,24.1835,24.2057,24.1779,24.1835,3100.0
2012-05-25 10:50:00,43.55,43.57,43.5,43.57,1600.0,24.2057,24.2169,24.1779,24.2169,1600.0
2012-05-25 10:55:00,43.57,43.57,43.55,43.55,4100.0,24.2169,24.2169,24.2057,24.2057,4100.0
2012-05-25 11:00:00,43.55,43.55,43.52,43.54,8900.0,24.2057,24.2057,24.1891,24.2002,8900.0
2012-05-25 11:05:00,43.55,43.57,43.55,43.55,300.0,24.2057,24.2169,24.2057,24.2057,300.0
2012-05-25 11:10:00,43.55,43.57,43.55,43.55,1500.0,24.2057,24.2169,24.2057,24.2057,1500.0
2012-05-25 11:15:00,43.59,43.68,43.59,43.61,3400.0,24.228,24.278,24.228,24.2391,3400.0
2012-05-25 11:20:00,43.62,43.62,43.6,43.6,1500.0,24.2446,24.2446,24.2335,24.2335,1500.0
2012-05-25 11:25:00,43.6,43.62,43.6,43.62,500.0,24.2335,24.2446,24.2335,24.2446,500.0
2012-05-25 11:30:00,43.61,43.63,43.6,43.63,2000.0,24.2391,24.2502,24.2335,24.2502,2000.0
2012-05-25 11:35:00,43.65,43.65,43.61,43.65,400.0,24.2613,24.2613,24.2391,24.2613,400.0
2012-05-25 11:40:00,43.64,43.78,43.64,43.77,1900.0,24.2558,24.3336,24.2558,24.328,1900.0
2012-05-25 11:45:00,43.79,44.0,43.79,43.93,6500.0,24.3391,24.4559,24.3391,24.4169,6500.0
2012-05-25 11:50:00,43.93,44.08,43.93,44.08,4700.0,24.4169,24.5003,24.4169,24.5003,4700.0
2012-05-25 11:55:00,44.08,44.12,44.01,44.11,2000.0,24.5003,24.5226,24.4614,24.517,2000.0
2012-05-25 12:00:00,44.12,44.15,44.07,44.07,3000.0,24.5226,24.5392,24.4948,24.4948,3000.0
2012-05-25 12:05:00,44.07,44.1,44.0,44.04,2700.0,24.4948,24.5114,24.4559,24.4781,2700.0
2012-05-25 12:10:00,44.07,44.15,44.02,44.15,3500.0,24.4948,24.5392,24.467,24.5392,3500.0
2012-05-25 12:15:00,44.18,44.28,44.16,44.28,7800.0,24.5559,24.6115,24.5448,24.6115,7800.0
2012-05-25 12:20:00,44.27,44.36,44.23,44.23,4300.0,24.6059,24.6559,24.5837,24.5837,4300.0
2012-05-25 12:25:00,44.22,44.35,44.22,44.35,1600.0,24.5781,24.6504,24.5781,24.6504,1600.0
2012-05-25 12:30:00,44.32,44.33,44.15,44.28,4800.0,24.6337,24.6393,24.5392,24.6115,4800.0
2012-05-25 12:35:00,44.31,44.43,44.29,44.41,4200.0,24.6282,24.6949,24.617,24.6837,4200.0
2012-05-25 12:40:00,44.44,44.49,44.43,44.46,6000.0,24.7004,24.7282,24.6949,24.7115,6000.0
2012-05-25 12:45:00,44.46,44.53,44.46,44.5,4100.0,24.7115,24.7504,24.7115,24.7338,4100.0
2012-05-25 12:50:00,44.5,44.51,44.43,44.51,2800.0,24.7338,24.7393,24.6949,24.7393,2800.0
2012-05-25 12:55:00,44.5,44.6,44.5,44.5,3100.0,24.7338,24.7893,24.7338,24.7338,3100.0
2012-05-25 13:00:00,44.51,44.51,44.39,44.46,1800.0,24.7393,24.7393,24.6726,24.7115,1800.0
2012-05-25 13:05:00,44.41,44.49,44.41,44.49,1600.0,24.6837,24.7282,24.6837,24.7282,1600.0
2012-05-25 13:10:00,44.46,44.52,44.43,44.43,2200.0,24.7115,24.7449,24.6949,24.6949,2200.0
2012-05-25 13:15:00,44.41,44.48,44.41,44.46,5600.0,24.6837,24.7226,24.6837,24.7115,5600.0
2012-05-25 13:20:00,44.46,44.46,44.45,44.45,500.0,24.7115,24.7115,24.706,24.706,500.0
2012-05-25 13:25:00,44.46,44.47,44.41,44.47,5500.0,24.7115,24.7171,24.6837,24.7171,5500.0
2012-05-25 13:30:00,44.49,44.56,44.49,44.49,1700.0,24.7282,24.7671,24.7282,24.7282,1700.0
2012-05-25 13:35:00,44.46,44.46,44.42,44.42,500.0,24.7115,24.7115,24.6893,24.6893,500.0
2012-05-25 13:40:00,44.4,44.53,44.4,44.49,1700.0,24.6782,24.7504,24.6782,24.7282,1700.0
2012-05-25 13:45:00,44.53,44.55,44.49,44.55,1900.0,24.7504,24.7616,24.7282,24.7616,1900.0
2012-05-25 13:50:00,44.59,44.59,44.5,44.5,2200.0,24.7838,24.7838,24.7338,24.7338,2200.0
2012-05-25 13:55:00,44.54,44.54,44.52,44.52,800.0,24.756,24.756,24.7449,24.7449,800.0
2012-05-25 14:00:00,44.52,44.56,44.51,44.55,1900.0,24.7449,24.7671,24.7393,24.7616,1900.0
2012-05-25 14:05:00,44.52,44.54,44.52,44.54,1000.0,24.7449,24.756,24.7449,24.756,1000.0
2012-05-25 14:10:00,44.54,44.55,44.52,44.54,1600.0,24.756,24.7616,24.7449,24.756,1600.0
2012-05-25 14:15:00,44.52,44.52,44.47,44.47,1700.0,24.7449,24.7449,24.7171,24.7171,1700.0
2012-05-25 14:20:00,44.43,44.43,44.34,44.37,2800.0,24.6949,24.6949,24.6448,24.6615,2800.0
2012-05-25 14:25:00,44.36,44.42,44.35,44.38,3200.0,24.6559,24.6893,24.6504,24.6671,3200.0
2012-05-25 14:30:00,44.4,44.43,44.39,44.41,2200.0,24.6782,24.6949,24.6726,24.6837,2200.0
2012-05-25 14:35:00,44.38,44.38,44.28,44.29,3900.0,24.6671,24.6671,24.6115,24.617,3900.0
2012-05-25 14:40:00,44.28,44.29,44.15,44.19,7800.0,24.6115,24.617,24.5392,24.5615,7800.0
2012-05-25 14:45:00,44.2,44.31,44.2,44.23,8700.0,24.567,24.6282,24.567,24.5837,8700.0
2012-05-25 14:50:00,44.21,44.33,44.21,44.33,6200.0,24.5726,24.6393,24.5726,24.6393,6200.0
2012-05-25 14:55:00,44.35,44.39,44.33,44.33,3000.0,24.6504,24.6726,24.6393,24.6393,3000.0
2012-05-25 15:00:00,44.33,44.46,44.29,44.42,4400.0,24.6393,24.7115,24.617,24.6893,4400.0
2012-05-25 15:05:00,44.42,44.42,44.37,44.41,2600.0,24.6893,24.6893,24.6615,24.6837,2600.0
2012-05-25 15:10:00,44.37,44.4,44.25,44.31,6100.0,24.6615,24.6782,24.5948,24.6282,6100.0
2012-05-25 15:15:00,44.32,44.33,44.28,44.29,2800.0,24.6337,24.6393,24.6115,24.617,2800.0
2012-05-25 15:20:00,44.25,44.31,44.25,44.28,7000.0,24.5948,24.6282,24.5948,24.6115,7000.0
2012-05-25 15:25:00,44.28,44.34,44.25,44.29,5500.0,24.6115,24.6448,24.5948,24.617,5500.0
2012-05-25 15:30:00,44.3,44.35,44.26,44.3,6900.0,24.6226,24.6504,24.6004,24.6226,6900.0
2012-05-25 15:35:00,44.28,44.28,44.25,44.27,5700.0,24.6115,24.6115,24.5948,24.6059,5700.0
2012-05-25 15:40:00,44.27,44.27,44.21,44.22,7200.0,24.6059,24.6059,24.5726,24.5781,7200.0
2012-05-25 15:45:00,44.22,44.29,44.22,44.23,8200.0,24.5781,24.617,24.5781,24.5837,8200.0
2012-05-25 15:50:00,44.23,44.23,44.1,44.15,12200.0,24.5837,24.5837,24.5114,24.5392,12200.0
2012-05-25 15:55:00,44.16,44.16,44.02,44.1,17400.0,24.5448,24.5448,24.467,24.5114,17400.0
2012-05-29 09:30:00,44.48,44.55,44.42,44.42,1200.0,24.7226,24.7616,24.6893,24.6893,1200.0
2012-05-29 09:35:00,44.45,44.48,44.44,44.48,1400.0,24.706,24.7226,24.7004,24.7226,1400.0
2012-05-29 09:40:00,44.48,44.67,44.48,44.63,2300.0,24.7226,24.8283,24.7226,24.806,2300.0
2012-05-29 09:45:00,44.6,44.61,44.55,44.61,1900.0,24.7893,24.7949,24.7616,24.7949,1900.0
2012-05-29 09:50:00,44.68,44.72,44.65,44.65,1700.0,24.8338,24.856,24.8171,24.8171,1700.0
2012-05-29 09:55:00,44.7,44.72,44.67,44.71,800.0,24.8449,24.856,24.8283,24.8505,800.0
2012-05-29 10:00:00,44.7,44.75,44.63,44.75,3100.0,24.8449,24.8727,24.806,24.8727,3100.0
2012-05-29 10:05:00,44.78,44.82,44.7,44.75,5600.0,24.8894,24.9116,24.8449,24.8727,5600.0
2012-05-29 10:10:00,44.73,44.91,44.73,44.91,3000.0,24.8616,24.9616,24.8616,24.9616,3000.0
2012-05-29 10:15:00,44.86,44.94,44.84,44.92,2800.0,24.9339,24.9783,24.9227,24.9672,2800.0
2012-05-29 10:20:00,44.93,45.0,44.91,45.0,1000.0,24.9728,25.0117,24.9616,25.0117,1000.0
2012-05-29 10:25:00,45.0,45.13,45.0,45.11,2400.0,25.0117,25.0839,25.0117,25.0728,2400.0
2012-05-29 10:30:00,45.12,45.23,45.11,45.18,3400.0,25.0784,25.1395,25.0728,25.1117,3400.0
2012-05-29 10:35:00,45.18,45.23,45.12,45.2,2600.0,25.1117,25.1395,25.0784,25.1228,2600.0
2012-05-29 10:40:00,45.19,45.21,45.05,45.09,3300.0,25.1173,25.1284,25.0395,25.0617,3300.0
2012-05-29 10:45:00,45.12,45.12,45.08,45.08,2000.0,25.0784,25.0784,25.0561,25.0561,2000.0
2012-05-29 10:50:00,45.05,45.1,45.04,45.1,8000.0,25.0395,25.0673,25.0339,25.0673,8000.0
2012-05-29 10:55:00,45.09,45.12,45.09,45.1,3100.0,25.0617,25.0784,25.0617,25.0673,3100.0
2012-05-29 11:00:00,45.09,45.09,45.0,45.04,3600.0,25.0617,25.0617,25.0117,25.0339,3600.0
2012-05-29 11:05:00,45.04,45.12,45.03,45.1,3400.0,25.0339,25.0784,25.0283,25.0673,3400.0
2012-05-29 11:10:00,45.13,45.13,45.08,45.12,2100.0,25.0839,25.0839,25.0561,25.0784,2100.0
2012-05-29 11:15:00,45.07,45.17,45.07,45.17,2900.0,25.0506,25.1062,25.0506,25.1062,2900.0
2012-05-29 11:20:00,45.16,45.16,45.06,45.11,1700.0,25.1006,25.1006,25.045,25.0728,1700.0
2012-05-29 11:25:00,45.11,45.2,45.11,45.2,2100.0,25.0728,25.1228,25.0728,25.1228,2100.0
2012-05-29 11:30:00,45.21,45.25,45.21,45.23,1700.0,25.1284,25.1506,25.1284,25.1395,1700.0
2012-05-29 11:35:00,45.22,45.24,45.13,45.24,9000.0,25.1339,25.1451,25.0839,25.1451,9000.0
2012-05-29 11:40:00,45.21,45.3,45.21,45.3,5800.0,25.1284,25.1784,25.1284,25.1784,5800.0
2012-05-29 11:45:00,45.28,45.33,45.21,45.28,1600.0,25.1673,25.1951,25.1284,25.1673,1600.0
2012-05-29 11:50:00,45.22,45.36,45.22,45.33,2700.0,25.1339,25.2118,25.1339,25.1951,2700.0
2012-05-29 11:55:00,45.33,45.51,45.33,45.49,8100.0,25.1951,25.2951,25.1951,25.284,8100.0
2012-05-29 12:00:00,45.45,45.65,45.45,45.51,7100.0,25.2618,25.3729,25.2618,25.2951,7100.0
2012-05-29 12:05:00,45.49,45.5,45.43,45.5,1900.0,25.284,25.2896,25.2507,25.2896,1900.0
2012-05-29 12:10:00,45.52,45.52,45.44,45.44,5000.0,25.3007,25.3007,25.2562,25.2562,5000.0
2012-05-29 12:15:00,45.48,45.51,45.45,45.45,1300.0,25.2785,25.2951,25.2618,25.2618,1300.0
2012-05-29 12:20:00,45.47,45.47,45.42,45.45,400.0,25.2729,25.2729,25.2451,25.2618,400.0
2012-05-29 12:25:00,45.43,45.43,45.39,45.41,1300.0,25.2507,25.2507,25.2284,25.2396,1300.0
2012-05-29 12:30:00,45.39,45.39,45.33,45.33,1100.0,25.2284,25.2284,25.1951,25.1951,1100.0
2012-05-29 12:35:00,45.3,45.37,45.3,45.37,800.0,25.1784,25.2173,25.1784,25.2173,800.0
2012-05-29 12:40:00,45.41,45.42,45.41,45.42,200.0,25.2396,25.2451,25.2396,25.2451,200.0
2012-05-29 12:45:00,45.43,45.56,45.43,45.56,900.0,25.2507,25.3229,25.2507,25.3229,900.0
2012-05-29 12:50:00,45.56,45.69,45.56,45.61,2200.0,25.3229,25.3952,25.3229,25.3507,2200.0
2012-05-29 12:55:00,45.58,45.65,45.58,45.59,700.0,25.334,25.3729,25.334,25.3396,700.0
2012-05-29 13:00:00,45.63,45.63,45.59,45.6,1400.0,25.3618,25.3618,25.3396,25.3452,1400.0
2012-05-29 13:05:00,45.63,45.66,45.63,45.66,800.0,25.3618,25.3785,25.3618,25.3785,800.0
2012-05-29 13:10:00,45.67,45.72,45.67,45.69,1900.0,25.3841,25.4119,25.3841,25.3952,1900.0
2012-05-29 13:15:00,45.66,45.71,45.66,45.69,2000.0,25.3785,25.4063,25.3785,25.3952,2000.0
2012-05-29 13:20:00,45.69,45.7,45.62,45.62,2500.0,25.3952,25.4007,25.3563,25.3563,2500.0
2012-05-29 13:25:00,45.62,45.62,45.56,45.56,1300.0,25.3563,25.3563,25.3229,25.3229,1300.0
2012-05-29 13:30:00,45.56,45.59,45.47,45.59,2200.0,25.3229,25.3396,25.2729,25.3396,2200.0
2012-05-29 13:35:00,45.58,45.62,45.58,45.6,1100.0,25.334,25.3563,25.334,25.3452,1100.0
2012-05-29 13:40:00,45.6,45.63,45.58,45.63,1600.0,25.3452,25.3618,25.334,25.3618,1600.0
2012-05-29 13:45:00,45.69,45.7,45.64,45.64,1800.0,25.3952,25.4007,25.3674,25.3674,1800.0
2012-05-29 13:50:00,45.64,45.64,45.61,45.61,1200.0,25.3674,25.3674,25.3507,25.3507,1200.0
2012-05-29 13:55:00,45.58,45.66,45.58,45.65,5000.0,25.334,25.3785,25.334,25.3729,5000.0
2012-05-29 14:00:00,45.63,45.65,45.57,45.57,7600.0,25.3618,25.3729,25.3285,25.3285,7600.0
2012-05-29 14:05:00,45.57,45.67,45.57,45.65,4900.0,25.3285,25.3841,25.3285,25.3729,4900.0
2012-05-29 14:10:00,45.56,45.71,45.56,45.68,4800.0,25.3229,25.4063,25.3229,25.3896,4800.0
2012-05-29 14:15:00,45.65,45.68,45.62,45.65,3000.0,25.3729,25.3896,25.3563,25.3729,3000.0
2012-05-29 14:20:00,45.67,45.69,45.61,45.66,3000.0,25.3841,25.3952,25.3507,25.3785,3000.0
2012-05-29 14:25:00,45.6,45.67,45.6,45.6,3400.0,25.3452,25.3841,25.3452,25.3452,3400.0
2012-05-29 14:30:00,45.62,45.65,45.6,45.65,3000.0,25.3563,25.3729,25.3452,25.3729,3000.0
2012-05-29 14:35:00,45.65,45.67,45.6,45.63,1900.0,25.3729,25.3841,25.3452,25.3618,1900.0
2012-05-29 14:40:00,45.61,45.66,45.61,45.66,200.0,25.3507,25.3785,25.3507,25.3785,200.0
2012-05-29 14:45:00,45.67,45.68,45.63,45.67,4000.0,25.3841,25.3896,25.3618,25.3841,4000.0
2012-05-29 14:50:00,45.66,45.71,45.65,45.65,2900.0,25.3785,25.4063,25.3729,25.3729,2900.0
2012-05-29 14:55:00,45.69,45.7,45.68,45.7,1700.0,25.3952,25.4007,25.3896,25.4007,1700.0
2012-05-29 15:00:00,45.7,45.7,45.54,45.62,3500.0,25.4007,25.4007,25.3118,25.3563,3500.0
2012-05-29 15:05:00,45.6,45.71,45.6,45.68,3700.0,25.3452,25.4063,25.3452,25.3896,3700.0
2012-05-29 15:10:00,45.69,45.75,45.68,45.74,3700.0,25.3952,25.4285,25.3896,25.423,3700.0
2012-05-29 15:15:00,45.73,45.75,45.71,45.72,3000.0,25.4174,25.4285,25.4063,25.4119,3000.0
2012-05-29 15:20:00,45.72,45.74,45.68,45.71,4200.0,25.4119,25.423,25.3896,25.4063,4200.0
2012-05-29 15:25:00,45.71,45.73,45.65,45.65,5200.0,25.4063,25.4174,25.3729,25.3729,5200.0
2012-05-29 15:30:00,45.66,45.68,45.61,45.65,6800.0,25.3785,25.3896,25.3507,25.3729,6800.0
2012-05-29 15:35:00,45.68,45.7,45.65,45.66,4700.0,25.3896,25.4007,25.3729,25.3785,4700.0
2012-05-29 15:40:00,45.66,45.82,45.65,45.76,4300.0,25.3785,25.4674,25.3729,25.4341,4300.0
2012-05-29 15:45:00,45.81,45.84,45.67,45.68,14400.0,25.4619,25.4786,25.3841,25.3896,14400.0
2012-05-29 15:50:00,45.66,45.75,45.62,45.73,4600.0,25.3785,25.4285,25.3563,25.4174,4600.0
2012-05-29 15:55:00,45.75,45.78,45.73,45.76,6200.0,25.4285,25.4452,25.4174,25.4341,6200.0
2012-05-30 09:30:00,45.3,45.37,45.2,45.25,3100.0,25.1784,25.2173,25.1228,25.1506,3100.0
2012-05-30 09:35:00,45.18,45.24,45.03,45.03,2100.0,25.1117,25.1451,25.0283,25.0283,2100.0
2012-05-30 09:40:00,45.03,45.35,44.85,45.24,11400.0,25.0283,25.2062,24.9283,25.1451,11400.0
2012-05-30 09:45:00,45.25,45.25,45.04,45.14,5900.0,25.1506,25.1506,25.0339,25.0895,5900.0
2012-05-30 09:50:00,45.13,45.41,45.11,45.3,7500.0,25.0839,25.2396,25.0728,25.1784,7500.0
2012-05-30 09:55:00,45.4,45.61,45.28,45.4,10600.0,25.234,25.3507,25.1673,25.234,10600.0
2012-05-30 10:00:00,45.35,45.4,45.3,45.35,3200.0,25.2062,25.234,25.1784,25.2062,3200.0
2012-05-30 10:05:00,45.42,45.46,45.4,45.45,3400.0,25.2451,25.2673,25.234,25.2618,3400.0
2012-05-30 10:10:00,45.46,45.49,45.4,45.44,1800.0,25.2673,25.284,25.234,25.2562,1800.0
2012-05-30 10:15:00,45.48,45.51,45.37,45.41,2600.0,25.2785,25.2951,25.2173,25.2396,2600.0
2012-05-30 10:20:00,45.46,45.54,45.41,45.54,1300.0,25.2673,25.3118,25.2396,25.3118,1300.0
2012-05-30 10:25:00,45.6,45.6,45.52,45.53,1100.0,25.3452,25.3452,25.3007,25.3063,1100.0
2012-05-30 10:30:00,45.53,45.53,45.44,45.47,1600.0,25.3063,25.3063,25.2562,25.2729,1600.0
2012-05-30 10:35:00,45.47,45.53,45.45,45.46,4900.0,25.2729,25.3063,25.2618,25.2673,4900.0
2012-05-30 10:40:00,45.5,45.51,45.47,45.47,900.0,25.2896,25.2951,25.2729,25.2729,900.0
2012-05-30 10:45:00,45.48,45.48,45.38,45.38,2800.0,25.2785,25.2785,25.2229,25.2229,2800.0
2012-05-30 10:50:00,45.42,45.43,45.39,45.42,800.0,25.2451,25.2507,25.2284,25.2451,800.0
2012-05-30 10:55:00,45.42,45.48,45.42,45.48,2400.0,25.2451,25.2785,25.2451,25.2785,2400.0
2012-05-30 11:00:00,45.47,45.47,45.46,45.47,500.0,25.2729,25.2729,25.2673,25.2729,500.0
2012-05-30 11:05:00,45.52,45.53,45.51,45.53,1400.0,25.3007,25.3063,25.2951,25.3063,1400.0
2012-05-30 11:10:00,45.52,45.65,45.52,45.61,3200.0,25.3007,25.3729,25.3007,25.3507,3200.0
2012-05-30 11:15:00,45.62,45.65,45.6,45.62,2100.0,25.3563,25.3729,25.3452,25.3563,2100.0
2012-05-30 11:20:00,45.64,45.67,45.61,45.62,2400.0,25.3674,25.3841,25.3507,25.3563,2400.0
2012-05-30 11:25:00,45.62,45.81,45.62,45.76,5200.0,25.3563,25.4619,25.3563,25.4341,5200.0
2012-05-30 11:30:00,45.77,45.77,45.5,45.55,7700.0,25.4396,25.4396,25.2896,25.3174,7700.0
2012-05-30 11:35:00,45.59,45.69,45.41,45.41,14100.0,25.3396,25.3952,25.2396,25.2396,14100.0
2012-05-30 11:40:00,45.42,45.42,45.32,45.37,3100.0,25.2451,25.2451,25.1895,25.2173,3100.0
2012-05-30 11:45:00,45.37,45.41,45.36,45.38,5900.0,25.2173,25.2396,25.2118,25.2229,5900.0
2012-05-30 11:50:00,45.34,45.34,45.32,45.33,1000.0,25.2006,25.2006,25.1895,25.1951,1000.0
2012-05-30 11:55:00,45.33,45.41,45.32,45.4,3600.0,25.1951,25.2396,25.1895,25.234,3600.0
2012-05-30 12:00:00,45.4,45.44,45.32,45.32,3500.0,25.234,25.2562,25.1895,25.1895,3500.0
2012-05-30 12:05:00,45.34,45.41,45.34,45.4,700.0,25.2006,25.2396,25.2006,25.234,700.0
2012-05-30 12:10:00,45.39,45.43,45.39,45.4,1900.0,25.2284,25.2507,25.2284,25.234,1900.0
2012-05-30 12:15:00,45.4,45.4,45.4,45.4,1500.0,25.234,25.234,25.234,25.234,1500.0
2012-05-30 12:20:00,45.4,45.42,45.33,45.4,6800.0,25.234,25.2451,25.1951,25.234,6800.0
2012-05-30 12:25:00,45.4,45.4,45.22,45.26,3500.0,25.234,25.234,25.1339,25.1562,3500.0
2012-05-30 12:30:00,45.24,45.33,45.24,45.31,2800.0,25.1451,25.1951,25.1451,25.184,2800.0
2012-05-30 12:35:00,45.3,45.35,45.3,45.32,2400.0,25.1784,25.2062,25.1784,25.1895,2400.0
2012-05-30 12:40:00,45.33,45.33,45.3,45.32,1600.0,25.1951,25.1951,25.1784,25.1895,1600.0
2012-05-30 12:45:00,45.34,45.38,45.3,45.3,1600.0,25.2006,25.2229,25.1784,25.1784,1600.0
2012-05-30 12:50:00,45.31,45.32,45.3,45.31,1100.0,25.184,25.1895,25.1784,25.184,1100.0
2012-05-30 12:55:00,45.32,45.33,45.3,45.33,1300.0,25.1895,25.1951,25.1784,25.1951,1300.0
2012-05-30 13:00:00,45.32,45.32,45.29,45.3,4400.0,25.1895,25.1895,25.1729,25.1784,4400.0
2012-05-30 13:05:00,45.31,45.33,45.3,45.3,1200.0,25.184,25.1951,25.1784,25.1784,1200.0
2012-05-30 13:10:00,45.3,45.34,45.3,45.3,1700.0,25.1784,25.2006,25.1784,25.1784,1700.0
2012-05-30 13:15:00,45.3,45.31,45.3,45.31,1500.0,25.1784,25.184,25.1784,25.184,1500.0
2012-05-30 13:20:00,45.32,45.34,45.31,45.34,2800.0,25.1895,25.2006,25.184,25.2006,2800.0
2012-05-30 13:25:00,45.33,45.46,45.33,45.46,3800.0,25.1951,25.2673,25.1951,25.2673,3800.0
2012-05-30 13:30:00,45.44,45.5,45.44,45.49,2900.0,25.2562,25.2896,25.2562,25.284,2900.0
2012-05-30 13:35:00,45.51,45.52,45.51,45.52,400.0,25.2951,25.3007,25.2951,25.3007,400.0
2012-05-30 13:40:00,45.52,45.54,45.52,45.54,1200.0,25.3007,25.3118,25.3007,25.3118,1200.0
2012-05-30 13:45:00,45.55,45.58,45.51,45.54,3200.0,25.3174,25.334,25.2951,25.3118,3200.0
2012-05-30 13:50:00,45.51,45.51,45.42,45.42,1100.0,25.2951,25.2951,25.2451,25.2451,1100.0
2012-05-30 13:55:00,45.42,45.44,45.42,45.44,2200.0,25.2451,25.2562,25.2451,25.2562,2200.0
2012-05-30 14:00:00,45.47,45.53,45.47,45.53,1100.0,25.2729,25.3063,25.2729,25.3063,1100.0
2012-05-30 14:05:00,45.54,45.56,45.51,45.51,2300.0,25.3118,25.3229,25.2951,25.2951,2300.0
2012-05-30 14:10:00,45.51,45.52,45.44,45.5,30600.0,25.2951,25.3007,25.2562,25.2896,30600.0
2012-05-30 14:15:00,45.48,45.5,45.42,45.42,4200.0,25.2785,25.2896,25.2451,25.2451,4200.0
2012-05-30 14:20:00,45.47,45.47,45.39,45.41,1600.0,25.2729,25.2729,25.2284,25.2396,1600.0
2012-05-30 14:25:00,45.4,45.4,45.27,45.29,4400.0,25.234,25.234,25.1617,25.1729,4400.0
2012-05-30 14:30:00,45.27,45.27,45.19,45.23,3000.0,25.1617,25.1617,25.1173,25.1395,3000.0
2012-05-30 14:35:00,45.24,45.27,45.19,45.2,1700.0,25.1451,25.1617,25.1173,25.1228,1700.0
2012-05-30 14:40:00,45.18,45.22,45.18,45.19,2100.0,25.1117,25.1339,25.1117,25.1173,2100.0
2012-05-30 14:45:00,45.19,45.2,45.1,45.1,3300.0,25.1173,25.1228,25.0673,25.0673,3300.0
2012-05-30 14:50:00,45.07,45.15,45.07,45.15,1300.0,25.0506,25.095,25.0506,25.095,1300.0
2012-05-30 14:55:00,45.16,45.16,45.12,45.16,1300.0,25.1006,25.1006,25.0784,25.1006,1300.0
2012-05-30 15:00:00,45.15,45.15,45.09,45.09,1200.0,25.095,25.095,25.0617,25.0617,1200.0
2012-05-30 15:05:00,45.04,45.07,44.98,45.05,17700.0,25.0339,25.0506,25.0006,25.0395,17700.0
2012-05-30 15:10:00,45.06,45.06,44.99,45.05,3200.0,25.045,25.045,25.0061,25.0395,3200.0
2012-05-30 15:15:00,45.05,45.17,45.05,45.17,700.0,25.0395,25.1062,25.0395,25.1062,700.0
2012-05-30 15:20:00,45.15,45.2,45.14,45.2,2600.0,25.095,25.1228,25.0895,25.1228,2600.0
2012-05-30 15:25:00,45.2,45.2,45.12,45.15,5200.0,25.1228,25.1228,25.0784,25.095,5200.0
2012-05-30 15:30:00,45.14,45.14,45.09,45.1,1900.0,25.0895,25.0895,25.0617,25.0673,1900.0
2012-05-30 15:35:00,45.06,45.1,45.04,45.07,3200.0,25.045,25.0673,25.0339,25.0506,3200.0
2012-05-30 15:40:00,45.09,45.1,45.05,45.05,9300.0,25.0617,25.0673,25.0395,25.0395,9300.0
2012-05-30 15:45:00,45.01,45.07,45.0,45.04,3900.0,25.0172,25.0506,25.0117,25.0339,3900.0
2012-05-30 15:50:00,45.02,45.08,44.99,44.99,4600.0,25.0228,25.0561,25.0061,25.0061,4600.0
2012-05-30 15:55:00,44.98,45.04,44.97,45.04,5200.0,25.0006,25.0339,24.995,25.0339,5200.0
2012-05-31 09:30:00,45.11,45.17,44.82,44.89,2600.0,25.0728,25.1062,24.9116,24.9505,2600.0
2012-05-31 09:35:00,44.97,44.99,44.63,44.63,1500.0,24.995,25.0061,24.806,24.806,1500.0
2012-05-31 09:40:00,44.58,44.74,44.58,44.59,3700.0,24.7782,24.8672,24.7782,24.7838,3700.0
2012-05-31 09:45:00,44.58,44.58,44.38,44.41,1900.0,24.7782,24.7782,24.6671,24.6837,1900.0
2012-05-31 09:50:00,44.42,44.51,44.39,44.39,1700.0,24.6893,24.7393,24.6726,24.6726,1700.0
2012-05-31 09:55:00,44.41,44.41,44.24,44.24,1600.0,24.6837,24.6837,24.5893,24.5893,1600.0
2012-05-31 10:00:00,44.26,44.28,44.16,44.17,8100.0,24.6004,24.6115,24.5448,24.5503,8100.0
2012-05-31 10:05:00,44.1,44.1,44.03,44.03,700.0,24.5114,24.5114,24.4725,24.4725,700.0
2012-05-31 10:10:00,43.97,44.02,43.93,44.01,2700.0,24.4392,24.467,24.4169,24.4614,2700.0
2012-05-31 10:15:00,44.02,44.05,44.0,44.0,2300.0,24.467,24.4836,24.4559,24.4559,2300.0
2012-05-31 10:20:00,44.01,44.01,43.99,43.99,200.0,24.4614,24.4614,24.4503,24.4503,200.0
2012-05-31 10:25:00,44.03,44.05,43.99,44.01,800.0,24.4725,24.4836,24.4503,24.4614,800.0
2012-05-31 10:30:00,44.01,44.02,43.99,44.02,500.0,24.4614,24.467,24.4503,24.467,500.0
2012-05-31 10:35:00,43.99,44.04,43.99,43.99,2100.0,24.4503,24.4781,24.4503,24.4503,2100.0
2012-05-31 10:40:00,44.04,44.04,43.98,44.01,700.0,24.4781,24.4781,24.4447,24.4614,700.0
2012-05-31 10:45:00,43.96,43.96,43.86,43.87,1700.0,24.4336,24.4336,24.378,24.3836,1700.0
2012-05-31 10:50:00,43.85,43.86,43.85,43.86,400.0,24.3725,24.378,24.3725,24.378,400.0
2012-05-31 10:55:00,43.85,44.0,43.85,43.98,2200.0,24.3725,24.4559,24.3725,24.4447,2200.0
2012-05-31 11:00:00,43.99,43.99,43.88,43.89,2900.0,24.4503,24.4503,24.3892,24.3947,2900.0
2012-05-31 11:05:00,43.87,43.88,43.86,43.87,800.0,24.3836,24.3892,24.378,24.3836,800.0
2012-05-31 11:10:00,43.88,43.92,43.85,43.88,1800.0,24.3892,24.4114,24.3725,24.3892,1800.0
2012-05-31 11:15:00,43.92,43.92,43.85,43.92,1900.0,24.4114,24.4114,24.3725,24.4114,1900.0
2012-05-31 11:20:00,43.92,43.98,43.9,43.91,3300.0,24.4114,24.4447,24.4003,24.4058,3300.0
2012-05-31 11:25:00,43.95,43.99,43.91,43.93,2700.0,24.4281,24.4503,24.4058,24.4169,2700.0
2012-05-31 11:30:00,43.98,44.0,43.95,43.99,8200.0,24.4447,24.4559,24.4281,24.4503,8200.0
2012-05-31 11:35:00,43.99,43.99,43.9,43.9,1600.0,24.4503,24.4503,24.4003,24.4003,1600.0
2012-05-31 11:40:00,43.91,43.91,43.91,43.91,200.0,24.4058,24.4058,24.4058,24.4058,200.0
2012-05-31 11:45:00,43.91,43.94,43.91,43.94,500.0,24.4058,24.4225,24.4058,24.4225,500.0
2012-05-31 11:50:00,43.9,43.95,43.9,43.95,200.0,24.4003,24.4281,24.4003,24.4281,200.0
2012-05-31 11:55:00,43.95,44.01,43.95,44.01,2700.0,24.4281,24.4614,24.4281,24.4614,2700.0
2012-05-31 12:00:00,44.01,44.08,43.99,43.99,1800.0,24.4614,24.5003,24.4503,24.4503,1800.0
2012-05-31 12:05:00,44.07,44.09,43.99,43.99,800.0,24.4948,24.5059,24.4503,24.4503,800.0
2012-05-31 12:10:00,44.06,44.11,44.01,44.05,1600.0,24.4892,24.517,24.4614,24.4836,1600.0
2012-05-31 12:15:00,44.08,44.08,44.03,44.03,700.0,24.5003,24.5003,24.4725,24.4725,700.0
2012-05-31 12:20:00,44.12,44.18,44.08,44.08,500.0,24.5226,24.5559,24.5003,24.5003,500.0
2012-05-31 12:25:00,44.07,44.19,44.06,44.1,3700.0,24.4948,24.5615,24.4892,24.5114,3700.0
2012-05-31 12:30:00,44.04,44.08,44.02,44.04,900.0,24.4781,24.5003,24.467,24.4781,900.0
2012-05-31 12:35:00,44.04,44.04,43.98,43.98,300.0,24.4781,24.4781,24.4447,24.4447,300.0
2012-05-31 12:40:00,44.0,44.05,43.99,44.05,1300.0,24.4559,24.4836,24.4503,24.4836,1300.0
2012-05-31 12:45:00,43.99,43.99,43.99,43.99,100.0,24.4503,24.4503,24.4503,24.4503,100.0
2012-05-31 12:50:00,44.1,44.22,44.07,44.08,1500.0,24.5114,24.5781,24.4948,24.5003,1500.0
2012-05-31 12:55:00,44.08,44.09,44.08,44.08,300.0,24.5003,24.5059,24.5003,24.5003,300.0
2012-05-31 13:00:00,44.1,44.12,44.04,44.12,800.0,24.5114,24.5226,24.4781,24.5226,800.0
2012-05-31 13:05:00,44.16,44.17,44.1,44.11,1400.0,24.5448,24.5503,24.5114,24.517,1400.0
2012-05-31 13:10:00,44.1,44.14,44.08,44.14,400.0,24.5114,24.5337,24.5003,24.5337,400.0
2012-05-31 13:15:00,44.12,44.12,44.09,44.09,200.0,24.5226,24.5226,24.5059,24.5059,200.0
2012-05-31 13:20:00,44.16,44.16,44.11,44.11,2000.0,24.5448,24.5448,24.517,24.517,2000.0
2012-05-31 13:25:00,44.1,44.1,44.05,44.05,2100.0,24.5114,24.5114,24.4836,24.4836,2100.0
2012-05-31 13:30:00,44.05,44.05,44.04,44.04,1700.0,24.4836,24.4836,24.4781,24.4781,1700.0
2012-05-31 13:35:00,44.03,44.03,43.99,43.99,700.0,24.4725,24.4725,24.4503,24.4503,700.0
2012-05-31 13:40:00,43.96,43.99,43.96,43.99,900.0,24.4336,24.4503,24.4336,24.4503,900.0
2012-05-31 13:45:00,43.99,44.0,43.98,43.99,900.0,24.4503,24.4559,24.4447,24.4503,900.0
2012-05-31 13:50:00,43.99,43.99,43.87,43.9,1500.0,24.4503,24.4503,24.3836,24.4003,1500.0
2012-05-31 13:55:00,43.91,43.92,43.9,43.9,1500.0,24.4058,24.4114,24.4003,24.4003,1500.0
2012-05-31 14:00:00,43.89,43.92,43.88,43.92,2400.0,24.3947,24.4114,24.3892,24.4114,2400.0
2012-05-31 14:05:00,43.99,43.99,43.98,43.98,900.0,24.4503,24.4503,24.4447,24.4447,900.0
2012-05-31 14:10:00,44.01,44.03,44.0,44.01,6900.0,24.4614,24.4725,24.4559,24.4614,6900.0
2012-05-31 14:15:00,44.02,44.02,43.99,43.99,800.0,24.467,24.467,24.4503,24.4503,800.0
2012-05-31 14:20:00,43.95,43.95,43.93,43.93,400.0,24.4281,24.4281,24.4169,24.4169,400.0
2012-05-31 14:25:00,43.98,44.0,43.93,43.96,7600.0,24.4447,24.4559,24.4169,24.4336,7600.0
2012-05-31 14:30:00,43.99,44.01,43.99,43.99,4400.0,24.4503,24.4614,24.4503,24.4503,4400.0
2012-05-31 14:35:00,43.99,44.0,43.99,43.99,2200.0,24.4503,24.4559,24.4503,24.4503,2200.0
2012-05-31 14:40:00,44.0,44.21,44.0,44.14,4300.0,24.4559,24.5726,24.4559,24.5337,4300.0
2012-05-31 14:45:00,44.16,44.2,44.09,44.13,3900.0,24.5448,24.567,24.5059,24.5281,3900.0
2012-05-31 14:50:00,44.18,44.19,44.07,44.15,5800.0,24.5559,24.5615,24.4948,24.5392,5800.0
2012-05-31 14:55:00,44.13,44.24,44.11,44.18,5400.0,24.5281,24.5893,24.517,24.5559,5400.0
2012-05-31 15:00:00,44.24,44.26,44.16,44.23,7000.0,24.5893,24.6004,24.5448,24.5837,7000.0
2012-05-31 15:05:00,44.26,44.3,44.21,44.25,4500.0,24.6004,24.6226,24.5726,24.5948,4500.0
2012-05-31 15:10:00,44.25,44.35,44.23,44.32,9500.0,24.5948,24.6504,24.5837,24.6337,9500.0
2012-05-31 15:15:00,44.32,44.35,44.32,44.32,1300.0,24.6337,24.6504,24.6337,24.6337,1300.0
2012-05-31 15:20:00,44.35,44.41,44.35,44.41,1300.0,24.6504,24.6837,24.6504,24.6837,1300.0
2012-05-31 15:25:00,44.45,44.52,44.42,44.47,2500.0,24.706,24.7449,24.6893,24.7171,2500.0
2012-05-31 15:30:00,44.48,44.51,44.43,44.45,2900.0,24.7226,24.7393,24.6949,24.706,2900.0
2012-05-31 15:35:00,44.47,44.51,44.44,44.44,3100.0,24.7171,24.7393,24.7004,24.7004,3100.0
2012-05-31 15:40:00,44.46,44.48,44.27,44.27,8000.0,24.7115,24.7226,24.6059,24.6059,8000.0
2012-05-31 15:45:00,44.31,44.6,44.31,44.33,21600.0,24.6282,24.7893,24.6282,24.6393,21600.0
2012-05-31 15:50:00,44.38,44.45,44.35,44.4,4600.0,24.6671,24.706,24.6504,24.6782,4600.0
2012-05-31 15:55:00,44.41,44.43,44.28,44.39,28300.0,24.6837,24.6949,24.6115,24.6726,28300.0
2012-06-01 09:30:00,43.57,43.63,43.2,43.3,3200.0,24.2169,24.2502,24.0112,24.0668,3200.0
2012-06-01 09:35:00,43.45,43.51,43.39,43.42,2900.0,24.1502,24.1835,24.1168,24.1335,2900.0
2012-06-01 09:40:00,43.32,43.46,43.31,43.38,1700.0,24.0779,24.1557,24.0723,24.1112,1700.0
2012-06-01 09:45:00,43.42,43.42,43.11,43.12,2800.0,24.1335,24.1335,23.9612,23.9667,2800.0
2012-06-01 09:50:00,43.12,43.16,42.96,43.0,5100.0,23.9667,23.989,23.8778,23.9,5100.0
2012-06-01 09:55:00,42.99,42.99,42.75,42.85,3600.0,23.8945,23.8945,23.7611,23.8167,3600.0
2012-06-01 10:00:00,42.86,43.07,42.86,43.07,4000.0,23.8222,23.9389,23.8222,23.9389,4000.0
2012-06-01 10:05:00,43.05,43.1,42.95,43.1,1800.0,23.9278,23.9556,23.8722,23.9556,1800.0
2012-06-01 10:10:00,43.04,43.08,42.87,42.87,2600.0,23.9223,23.9445,23.8278,23.8278,2600.0
2012-06-01 10:15:00,42.85,42.91,42.84,42.88,2200.0,23.8167,23.85,23.8111,23.8333,2200.0
2012-06-01 10:20:00,42.86,42.86,42.78,42.83,1800.0,23.8222,23.8222,23.7778,23.8056,1800.0
2012-06-01 10:25:00,42.79,42.8,42.79,42.8,300.0,23.7833,23.7889,23.7833,23.7889,300.0
2012-06-01 10:30:00,42.72,42.76,42.69,42.69,1500.0,23.7444,23.7666,23.7277,23.7277,1500.0
2012-06-01 10:35:00,42.71,42.73,42.64,42.64,2400.0,23.7389,23.75,23.6999,23.6999,2400.0
2012-06-01 10:40:00,42.68,42.68,42.58,42.58,1300.0,23.7222,23.7222,23.6666,23.6666,1300.0
2012-06-01 10:45:00,42.58,42.71,42.48,42.71,4300.0,23.6666,23.7389,23.611,23.7389,4300.0
2012-06-01 10:50:00,42.63,42.63,42.63,42.63,100.0,23.6944,23.6944,23.6944,23.6944,100.0
2012-06-01 10:55:00,42.64,42.64,42.58,42.58,1500.0,23.6999,23.6999,23.6666,23.6666,1500.0
2012-06-01 11:00:00,42.55,42.59,42.49,42.55,2600.0,23.6499,23.6722,23.6166,23.6499,2600.0
2012-06-01 11:05:00,42.52,42.52,42.52,42.52,300.0,23.6332,23.6332,23.6332,23.6332,300.0
2012-06-01 11:10:00,42.54,42.55,42.53,42.55,1200.0,23.6444,23.6499,23.6388,23.6499,1200.0
2012-06-01 11:15:00,42.57,42.64,42.55,42.59,3600.0,23.661,23.6999,23.6499,23.6722,3600.0
2012-06-01 11:20:00,42.54,42.75,42.54,42.74,2100.0,23.6444,23.7611,23.6444,23.7555,2100.0
2012-06-01 11:25:00,42.76,42.77,42.63,42.63,2300.0,23.7666,23.7722,23.6944,23.6944,2300.0
2012-06-01 11:30:00,42.56,42.65,42.54,42.61,8400.0,23.6555,23.7055,23.6444,23.6833,8400.0
2012-06-01 11:35:00,42.61,42.63,42.59,42.6,7300.0,23.6833,23.6944,23.6722,23.6777,7300.0
2012-06-01 11:40:00,42.63,42.65,42.58,42.58,3000.0,23.6944,23.7055,23.6666,23.6666,3000.0
2012-06-01 11:45:00,42.61,42.63,42.55,42.56,5100.0,23.6833,23.6944,23.6499,23.6555,5100.0
2012-06-01 11:50:00,42.57,42.65,42.57,42.64,4300.0,23.661,23.7055,23.661,23.6999,4300.0
2012-06-01 11:55:00,42.69,42.81,42.68,42.81,2700.0,23.7277,23.7944,23.7222,23.7944,2700.0
2012-06-01 12:00:00,42.84,42.84,42.8,42.84,700.0,23.8111,23.8111,23.7889,23.8111,700.0
2012-06-01 12:05:00,42.85,43.03,42.85,43.03,2100.0,23.8167,23.9167,23.8167,23.9167,2100.0
2012-06-01 12:10:00,43.05,43.05,43.0,43.02,1000.0,23.9278,23.9278,23.9,23.9112,1000.0
2012-06-01 12:15:00,43.03,43.03,42.85,42.85,4800.0,23.9167,23.9167,23.8167,23.8167,4800.0
2012-06-01 12:20:00,42.82,42.82,42.71,42.78,6600.0,23.8,23.8,23.7389,23.7778,6600.0
2012-06-01 12:25:00,42.8,42.86,42.8,42.86,1800.0,23.7889,23.8222,23.7889,23.8222,1800.0
2012-06-01 12:30:00,42.85,42.89,42.81,42.86,2500.0,23.8167,23.8389,23.7944,23.8222,2500.0
2012-06-01 12:35:00,42.86,42.87,42.85,42.87,700.0,23.8222,23.8278,23.8167,23.8278,700.0
2012-06-01 12:40:00,42.87,42.98,42.87,42.93,1800.0,23.8278,23.8889,23.8278,23.8611,1800.0
2012-06-01 12:45:00,42.93,43.02,42.93,43.02,1000.0,23.8611,23.9112,23.8611,23.9112,1000.0
2012-06-01 12:50:00,43.02,43.03,43.02,43.02,400.0,23.9112,23.9167,23.9112,23.9112,400.0
2012-06-01 12:55:00,43.01,43.01,43.0,43.0,600.0,23.9056,23.9056,23.9,23.9,600.0
2012-06-01 13:00:00,42.99,42.99,42.85,42.86,2900.0,23.8945,23.8945,23.8167,23.8222,2900.0
2012-06-01 13:05:00,42.9,42.92,42.87,42.92,1100.0,23.8445,23.8556,23.8278,23.8556,1100.0
2012-06-01 13:10:00,42.88,42.92,42.88,42.92,300.0,23.8333,23.8556,23.8333,23.8556,300.0
2012-06-01 13:15:00,42.91,42.99,42.88,42.99,2100.0,23.85,23.8945,23.8333,23.8945,2100.0
2012-06-01 13:20:00,42.99,43.07,42.99,43.07,4000.0,23.8945,23.9389,23.8945,23.9389,4000.0
2012-06-01 13:25:00,43.06,43.1,43.06,43.09,1300.0,23.9334,23.9556,23.9334,23.9501,1300.0
2012-06-01 13:30:00,43.08,43.09,42.98,43.03,2300.0,23.9445,23.9501,23.8889,23.9167,2300.0
2012-06-01 13:35:00,43.02,43.1,43.0,43.07,4200.0,23.9112,23.9556,23.9,23.9389,4200.0
2012-06-01 13:40:00,43.01,43.26,43.01,43.25,9700.0,23.9056,24.0446,23.9056,24.039,9700.0
2012-06-01 13:45:00,43.27,43.28,43.15,43.18,1400.0,24.0501,24.0557,23.9834,24.0001,1400.0
2012-06-01 13:50:00,43.18,43.19,43.01,43.01,2700.0,24.0001,24.0056,23.9056,23.9056,2700.0
2012-06-01 13:55:00,43.01,43.03,42.93,42.93,2200.0,23.9056,23.9167,23.8611,23.8611,2200.0
2012-06-01 14:00:00,42.89,42.9,42.8,42.8,2500.0,23.8389,23.8445,23.7889,23.7889,2500.0
2012-06-01 14:05:00,42.78,42.83,42.66,42.66,4500.0,23.7778,23.8056,23.7111,23.7111,4500.0
2012-06-01 14:10:00,42.65,42.85,42.61,42.81,8700.0,23.7055,23.8167,23.6833,23.7944,8700.0
2012-06-01 14:15:00,42.85,42.85,42.8,42.84,1600.0,23.8167,23.8167,23.7889,23.8111,1600.0
2012-06-01 14:20:00,42.85,42.98,42.84,42.98,4100.0,23.8167,23.8889,23.8111,23.8889,4100.0
2012-06-01 14:25:00,42.98,43.0,42.91,42.91,2300.0,23.8889,23.9,23.85,23.85,2300.0
2012-06-01 14:30:00,42.87,42.88,42.82,42.85,1800.0,23.8278,23.8333,23.8,23.8167,1800.0
2012-06-01 14:35:00,42.83,42.85,42.78,42.85,2000.0,23.8056,23.8167,23.7778,23.8167,2000.0
2012-06-01 14:40:00,42.86,42.93,42.86,42.93,1800.0,23.8222,23.8611,23.8222,23.8611,1800.0
2012-06-01 14:45:00,42.92,42.94,42.92,42.93,1300.0,23.8556,23.8667,23.8556,23.8611,1300.0
2012-06-01 14:50:00,42.95,42.99,42.95,42.95,1400.0,23.8722,23.8945,23.8722,23.8722,1400.0
2012-06-01 14:55:00,42.9,42.93,42.87,42.87,10800.0,23.8445,23.8611,23.8278,23.8278,10800.0
2012-06-01 15:00:00,42.88,42.93,42.87,42.89,4000.0,23.8333,23.8611,23.8278,23.8389,4000.0
2012-06-01 15:05:00,42.89,42.92,42.89,42.92,2000.0,23.8389,23.8556,23.8389,23.8556,2000.0
2012-06-01 15:10:00,42.92,42.97,42.87,42.87,6300.0,23.8556,23.8834,23.8278,23.8278,6300.0
2012-06-01 15:15:00,42.85,42.9,42.84,42.84,3400.0,23.8167,23.8445,23.8111,23.8111,3400.0
2012-06-01 15:20:00,42.86,42.86,42.77,42.77,1100.0,23.8222,23.8222,23.7722,23.7722,1100.0
2012-06-01 15:25:00,42.77,42.86,42.6,42.73,18100.0,23.7722,23.8222,23.6777,23.75,18100.0
2012-06-01 15:30:00,42.73,42.76,42.68,42.7,5100.0,23.75,23.7666,23.7222,23.7333,5100.0
2012-06-01 15:35:00,42.68,42.68,42.62,42.64,3800.0,23.7222,23.7222,23.6888,23.6999,3800.0
2012-06-01 15:40:00,42.63,42.67,42.55,42.55,4400.0,23.6944,23.7166,23.6499,23.6499,4400.0
2012-06-01 15:45:00,42.55,42.59,42.55,42.59,4500.0,23.6499,23.6722,23.6499,23.6722,4500.0
2012-06-01 15:50:00,42.59,42.61,42.57,42.58,4700.0,23.6722,23.6833,23.661,23.6666,4700.0
2012-06-01 15:55:00,42.59,42.61,42.49,42.54,17800.0,23.6722,23.6833,23.6166,23.6444,17800.0
2012-06-04 09:30:00,42.76,42.85,42.76,42.85,4700.0,23.7666,23.8167,23.7666,23.8167,4700.0
2012-06-04 09:35:00,42.94,42.94,42.83,42.83,400.0,23.8667,23.8667,23.8056,23.8056,400.0
2012-06-04 09:40:00,42.69,42.7,42.69,42.7,200.0,23.7277,23.7333,23.7277,23.7333,200.0
2012-06-04 09:45:00,42.69,42.69,42.33,42.45,6600.0,23.7277,23.7277,23.5276,23.5943,6600.0
2012-06-04 09:50:00,42.5,42.5,42.38,42.42,1200.0,23.6221,23.6221,23.5554,23.5777,1200.0
2012-06-04 09:55:00,42.47,42.47,42.27,42.39,5300.0,23.6055,23.6055,23.4943,23.561,5300.0
2012-06-04 10:00:00,42.27,42.27,42.03,42.03,2900.0,23.4943,23.4943,23.3609,23.3609,2900.0
2012-06-04 10:05:00,42.02,42.12,42.01,42.11,5400.0,23.3553,23.4109,23.3498,23.4054,5400.0
2012-06-04 10:10:00,42.1,42.39,42.1,42.34,5200.0,23.3998,23.561,23.3998,23.5332,5200.0
2012-06-04 10:15:00,42.42,42.47,42.39,42.47,2900.0,23.5777,23.6055,23.561,23.6055,2900.0
2012-06-04 10:20:00,42.46,42.49,42.44,42.48,2100.0,23.5999,23.6166,23.5888,23.611,2100.0
2012-06-04 10:25:00,42.48,42.57,42.48,42.52,1500.0,23.611,23.661,23.611,23.6332,1500.0
2012-06-04 10:30:00,42.54,42.55,42.4,42.41,3000.0,23.6444,23.6499,23.5666,23.5721,3000.0
2012-06-04 10:35:00,42.38,42.41,42.35,42.35,800.0,23.5554,23.5721,23.5388,23.5388,800.0
2012-06-04 10:40:00,42.33,42.33,42.25,42.27,600.0,23.5276,23.5276,23.4832,23.4943,600.0
2012-06-04 10:45:00,42.21,42.21,42.2,42.2,600.0,23.4609,23.4609,23.4554,23.4554,600.0
2012-06-04 10:50:00,42.22,42.22,42.02,42.02,900.0,23.4665,23.4665,23.3553,23.3553,900.0
2012-06-04 10:55:00,42.06,42.08,42.02,42.03,6400.0,23.3776,23.3887,23.3553,23.3609,6400.0
2012-06-04 11:00:00,42.03,42.06,42.01,42.01,3200.0,23.3609,23.3776,23.3498,23.3498,3200.0
2012-06-04 11:05:00,41.99,41.99,41.82,41.85,6300.0,23.3387,23.3387,23.2442,23.2609,6300.0
2012-06-04 11:10:00,41.82,41.91,41.76,41.87,14600.0,23.2442,23.2942,23.2108,23.272,14600.0
2012-06-04 11:15:00,41.86,41.95,41.78,41.91,6900.0,23.2664,23.3164,23.2219,23.2942,6900.0
2012-06-04 11:20:00,41.95,41.95,41.88,41.88,3800.0,23.3164,23.3164,23.2775,23.2775,3800.0
2012-06-04 11:25:00,41.87,41.87,41.8,41.87,2300.0,23.272,23.272,23.2331,23.272,2300.0
2012-06-04 11:30:00,41.86,41.91,41.83,41.91,2300.0,23.2664,23.2942,23.2497,23.2942,2300.0
2012-06-04 11:35:00,41.93,41.99,41.9,41.9,3400.0,23.3053,23.3387,23.2886,23.2886,3400.0
2012-06-04 11:40:00,41.89,41.89,41.76,41.77,5000.0,23.2831,23.2831,23.2108,23.2164,5000.0
2012-06-04 11:45:00,41.79,41.82,41.77,41.82,1300.0,23.2275,23.2442,23.2164,23.2442,1300.0
2012-06-04 11:50:00,41.82,41.92,41.82,41.89,2000.0,23.2442,23.2998,23.2442,23.2831,2000.0
2012-06-04 11:55:00,41.91,41.91,41.8,41.8,2200.0,23.2942,23.2942,23.2331,23.2331,2200.0
2012-06-04 12:00:00,41.7,41.7,41.55,41.61,63100.0,23.1775,23.1775,23.0941,23.1275,63100.0
2012-06-04 12:05:00,41.6,41.62,41.54,41.55,6700.0,23.1219,23.133,23.0886,23.0941,6700.0
2012-06-04 12:10:00,41.55,41.56,41.5,41.51,6100.0,23.0941,23.0997,23.0663,23.0719,6100.0
2012-06-04 12:15:00,41.51,41.51,41.49,41.49,3200.0,23.0719,23.0719,23.0608,23.0608,3200.0
2012-06-04 12:20:00,41.5,41.5,41.45,41.46,3000.0,23.0663,23.0663,23.0385,23.0441,3000.0
2012-06-04 12:25:00,41.47,41.47,41.23,41.27,6700.0,23.0496,23.0496,22.9162,22.9385,6700.0
2012-06-04 12:30:00,41.24,41.38,41.23,41.38,5200.0,22.9218,22.9996,22.9162,22.9996,5200.0
2012-06-04 12:35:00,41.33,41.34,41.09,41.23,10500.0,22.9718,22.9774,22.8384,22.9162,10500.0
2012-06-04 12:40:00,41.23,41.29,41.23,41.26,2100.0,22.9162,22.9496,22.9162,22.9329,2100.0
2012-06-04 12:45:00,41.28,41.33,41.19,41.23,4300.0,22.944,22.9718,22.894,22.9162,4300.0
2012-06-04 12:50:00,41.26,41.28,41.2,41.28,3900.0,22.9329,22.944,22.8996,22.944,3900.0
2012-06-04 12:55:00,41.28,41.35,41.22,41.25,7200.0,22.944,22.9829,22.9107,22.9274,7200.0
2012-06-04 13:00:00,41.28,41.35,41.24,41.29,4100.0,22.944,22.9829,22.9218,22.9496,4100.0
2012-06-04 13:05:00,41.29,41.33,41.26,41.33,2700.0,22.9496,22.9718,22.9329,22.9718,2700.0
2012-06-04 13:10:00,41.33,41.34,41.27,41.27,2300.0,22.9718,22.9774,22.9385,22.9385,2300.0
2012-06-04 13:15:00,41.29,41.29,41.14,41.2,11000.0,22.9496,22.9496,22.8662,22.8996,11000.0
2012-06-04 13:20:00,41.19,41.2,41.01,41.16,20000.0,22.894,22.8996,22.794,22.8773,20000.0
2012-06-04 13:25:00,41.12,41.22,41.12,41.21,3600.0,22.8551,22.9107,22.8551,22.9051,3600.0
2012-06-04 13:30:00,41.21,41.24,41.18,41.23,5500.0,22.9051,22.9218,22.8885,22.9162,5500.0
2012-06-04 13:35:00,41.24,41.42,41.21,41.42,3200.0,22.9218,23.0219,22.9051,23.0219,3200.0
2012-06-04 13:40:00,41.44,41.55,41.44,41.49,2500.0,23.033,23.0941,23.033,23.0608,2500.0
2012-06-04 13:45:00,41.49,41.49,41.31,41.31,2100.0,23.0608,23.0608,22.9607,22.9607,2100.0
2012-06-04 13:50:00,41.35,41.37,41.27,41.36,3600.0,22.9829,22.9941,22.9385,22.9885,3600.0
2012-06-04 13:55:00,41.36,41.36,41.27,41.29,5900.0,22.9885,22.9885,22.9385,22.9496,5900.0
2012-06-04 14:00:00,41.34,41.4,41.3,41.4,13300.0,22.9774,23.0107,22.9552,23.0107,13300.0
2012-06-04 14:05:00,41.4,41.42,41.38,41.4,8100.0,23.0107,23.0219,22.9996,23.0107,8100.0
2012-06-04 14:10:00,41.4,41.48,41.35,41.35,5500.0,23.0107,23.0552,22.9829,22.9829,5500.0
2012-06-04 14:15:00,41.37,41.5,41.34,41.5,3500.0,22.9941,23.0663,22.9774,23.0663,3500.0
2012-06-04 14:20:00,41.5,41.5,41.34,41.38,12300.0,23.0663,23.0663,22.9774,22.9996,12300.0
2012-06-04 14:25:00,41.4,41.4,41.34,41.36,2700.0,23.0107,23.0107,22.9774,22.9885,2700.0
2012-06-04 14:30:00,41.38,41.51,41.35,41.51,4100.0,22.9996,23.0719,22.9829,23.0719,4100.0
2012-06-04 14:35:00,41.51,41.7,41.51,41.7,4100.0,23.0719,23.1775,23.0719,23.1775,4100.0
2012-06-04 14:40:00,41.7,41.76,41.56,41.56,5600.0,23.1775,23.2108,23.0997,23.0997,5600.0
2012-06-04 14:45:00,41.57,41.6,41.5,41.6,6900.0,23.1052,23.1219,23.0663,23.1219,6900.0
2012-06-04 14:50:00,41.6,41.63,41.58,41.61,5200.0,23.1219,23.1386,23.1108,23.1275,5200.0
2012-06-04 14:55:00,41.61,41.64,41.55,41.59,7000.0,23.1275,23.1441,23.0941,23.1163,7000.0
2012-06-04 15:00:00,41.59,41.64,41.59,41.62,8800.0,23.1163,23.1441,23.1163,23.133,8800.0
2012-06-04 15:05:00,41.62,41.63,41.59,41.61,5500.0,23.133,23.1386,23.1163,23.1275,5500.0
2012-06-04 15:10:00,41.59,41.61,41.56,41.61,9600.0,23.1163,23.1275,23.0997,23.1275,9600.0
2012-06-04 15:15:00,41.6,41.6,41.5,41.6,6300.0,23.1219,23.1219,23.0663,23.1219,6300.0
2012-06-04 15:20:00,41.59,41.6,41.55,41.59,8900.0,23.1163,23.1219,23.0941,23.1163,8900.0
2012-06-04 15:25:00,41.59,41.6,41.58,41.58,9500.0,23.1163,23.1219,23.1108,23.1108,9500.0
2012-06-04 15:30:00,41.58,41.6,41.54,41.57,6800.0,23.1108,23.1219,23.0886,23.1052,6800.0
2012-06-04 15:35:00,41.57,41.59,41.5,41.54,9100.0,23.1052,23.1163,23.0663,23.0886,9100.0
2012-06-04 15:40:00,41.56,41.6,41.56,41.6,12200.0,23.0997,23.1219,23.0997,23.1219,12200.0
2012-06-04 15:45:00,41.6,41.63,41.57,41.58,20800.0,23.1219,23.1386,23.1052,23.1108,20800.0
2012-06-04 15:50:00,41.59,41.6,41.58,41.58,22500.0,23.1163,23.1219,23.1108,23.1108,22500.0
2012-06-04 15:55:00,41.59,41.59,41.52,41.54,25500.0,23.1163,23.1163,23.0774,23.0886,25500.0
2012-06-05 09:30:00,41.29,41.55,41.29,41.3,39300.0,22.9496,23.0941,22.9496,22.9552,39300.0
2012-06-05 09:35:00,41.4,41.45,41.3,41.31,6600.0,23.0107,23.0385,22.9552,22.9607,6600.0
2012-06-05 09:40:00,41.28,41.33,41.1,41.1,10400.0,22.944,22.9718,22.844,22.844,10400.0
2012-06-05 09:45:00,41.15,41.22,41.04,41.09,22100.0,22.8718,22.9107,22.8106,22.8384,22100.0
2012-06-05 09:50:00,41.09,41.12,41.01,41.1,9900.0,22.8384,22.8551,22.794,22.844,9900.0
2012-06-05 09:55:00,41.11,41.28,41.11,41.25,12500.0,22.8495,22.944,22.8495,22.9274,12500.0
2012-06-05 10:00:00,41.28,41.55,41.24,41.54,18000.0,22.944,23.0941,22.9218,23.0886,18000.0
2012-06-05 10:05:00,41.55,41.55,41.38,41.38,7300.0,23.0941,23.0941,22.9996,22.9996,7300.0
2012-06-05 10:10:00,41.44,41.58,41.39,41.52,16400.0,23.033,23.1108,23.0052,23.0774,16400.0
2012-06-05 10:15:00,41.54,41.7,41.5,41.66,24500.0,23.0886,23.1775,23.0663,23.1552,24500.0
2012-06-05 10:20:00,41.68,41.84,41.68,41.77,27800.0,23.1664,23.2553,23.1664,23.2164,27800.0
2012-06-05 10:25:00,41.77,41.82,41.72,41.81,14200.0,23.2164,23.2442,23.1886,23.2386,14200.0
2012-06-05 10:30:00,41.78,41.83,41.73,41.78,7100.0,23.2219,23.2497,23.1942,23.2219,7100.0
2012-06-05 10:35:00,41.83,41.85,41.78,41.81,10000.0,23.2497,23.2609,23.2219,23.2386,10000.0
2012-06-05 10:40:00,41.79,41.95,41.7,41.76,18700.0,23.2275,23.3164,23.1775,23.2108,18700.0
2012-06-05 10:45:00,41.77,41.87,41.77,41.84,8500.0,23.2164,23.272,23.2164,23.2553,8500.0
2012-06-05 10:50:00,41.85,41.85,41.79,41.79,6000.0,23.2609,23.2609,23.2275,23.2275,6000.0
2012-06-05 10:55:00,41.73,41.73,41.5,41.55,4100.0,23.1942,23.1942,23.0663,23.0941,4100.0
2012-06-05 11:00:00,41.55,41.55,41.4,41.41,4000.0,23.0941,23.0941,23.0107,23.0163,4000.0
2012-06-05 11:05:00,41.4,41.44,41.33,41.38,7500.0,23.0107,23.033,22.9718,22.9996,7500.0
2012-06-05 11:10:00,41.38,41.54,41.38,41.54,4500.0,22.9996,23.0886,22.9996,23.0886,4500.0
2012-06-05 11:15:00,41.54,41.54,41.22,41.26,5500.0,23.0886,23.0886,22.9107,22.9329,5500.0
2012-06-05 11:20:00,41.26,41.26,41.21,41.22,4300.0,22.9329,22.9329,22.9051,22.9107,4300.0
2012-06-05 11:25:00,41.21,41.21,41.05,41.07,7000.0,22.9051,22.9051,22.8162,22.8273,7000.0
2012-06-05 11:30:00,41.07,41.1,40.92,41.08,13600.0,22.8273,22.844,22.7439,22.8329,13600.0
2012-06-05 11:35:00,41.07,41.13,40.9,40.9,4500.0,22.8273,22.8607,22.7328,22.7328,4500.0
2012-06-05 11:40:00,40.93,40.93,40.77,40.81,10100.0,22.7495,22.7495,22.6606,22.6828,10100.0
2012-06-05 11:45:00,40.81,40.96,40.81,40.87,5500.0,22.6828,22.7662,22.6828,22.7162,5500.0
2012-06-05 11:50:00,40.87,40.89,40.63,40.8,11800.0,22.7162,22.7273,22.5828,22.6772,11800.0
2012-06-05 11:55:00,40.79,40.87,40.79,40.84,8800.0,22.6717,22.7162,22.6717,22.6995,8800.0
2012-06-05 12:00:00,40.86,40.97,40.82,40.95,3100.0,22.7106,22.7717,22.6884,22.7606,3100.0
2012-06-05 12:05:00,40.93,41.04,40.93,41.04,7000.0,22.7495,22.8106,22.7495,22.8106,7000.0
2012-06-05 12:10:00,41.02,41.14,41.02,41.13,8700.0,22.7995,22.8662,22.7995,22.8607,8700.0
2012-06-05 12:15:00,41.13,41.21,41.01,41.2,14500.0,22.8607,22.9051,22.794,22.8996,14500.0
2012-06-05 12:20:00,41.23,41.3,41.12,41.24,6100.0,22.9162,22.9552,22.8551,22.9218,6100.0
2012-06-05 12:25:00,41.24,41.3,41.24,41.3,3100.0,22.9218,22.9552,22.9218,22.9552,3100.0
2012-06-05 12:30:00,41.32,41.59,41.32,41.59,15600.0,22.9663,23.1163,22.9663,23.1163,15600.0
2012-06-05 12:35:00,41.55,41.55,41.35,41.37,4000.0,23.0941,23.0941,22.9829,22.9941,4000.0
2012-06-05 12:40:00,41.38,41.46,41.35,41.39,6000.0,22.9996,23.0441,22.9829,23.0052,6000.0
2012-06-05 12:45:00,41.36,41.36,41.22,41.22,4100.0,22.9885,22.9885,22.9107,22.9107,4100.0
2012-06-05 12:50:00,41.23,41.34,41.22,41.26,2700.0,22.9162,22.9774,22.9107,22.9329,2700.0
2012-06-05 12:55:00,41.23,41.36,41.2,41.33,4900.0,22.9162,22.9885,22.8996,22.9718,4900.0
2012-06-05 13:00:00,41.33,41.49,41.33,41.48,3600.0,22.9718,23.0608,22.9718,23.0552,3600.0
2012-06-05 13:05:00,41.48,41.57,41.42,41.42,7400.0,23.0552,23.1052,23.0219,23.0219,7400.0
2012-06-05 13:10:00,41.37,41.42,41.34,41.4,3400.0,22.9941,23.0219,22.9774,23.0107,3400.0
2012-06-05 13:15:00,41.39,41.4,41.31,41.31,3700.0,23.0052,23.0107,22.9607,22.9607,3700.0
2012-06-05 13:20:00,41.3,41.42,41.3,41.4,2900.0,22.9552,23.0219,22.9552,23.0107,2900.0
2012-06-05 13:25:00,41.4,41.4,41.25,41.25,2500.0,23.0107,23.0107,22.9274,22.9274,2500.0
2012-06-05 13:30:00,41.23,41.3,41.23,41.23,12600.0,22.9162,22.9552,22.9162,22.9162,12600.0
2012-06-05 13:35:00,41.24,41.28,41.21,41.23,3700.0,22.9218,22.944,22.9051,22.9162,3700.0
2012-06-05 13:40:00,41.23,41.28,41.2,41.27,4100.0,22.9162,22.944,22.8996,22.9385,4100.0
2012-06-05 13:45:00,41.26,41.26,41.23,41.23,2400.0,22.9329,22.9329,22.9162,22.9162,2400.0
2012-06-05 13:50:00,41.24,41.3,41.19,41.19,8200.0,22.9218,22.9552,22.894,22.894,8200.0
2012-06-05 13:55:00,41.16,41.24,41.14,41.22,3500.0,22.8773,22.9218,22.8662,22.9107,3500.0
2012-06-05 14:00:00,41.24,41.27,41.17,41.2,7100.0,22.9218,22.9385,22.8829,22.8996,7100.0
2012-06-05 14:05:00,41.19,41.3,41.16,41.3,5300.0,22.894,22.9552,22.8773,22.9552,5300.0
2012-06-05 14:10:00,41.28,41.34,41.28,41.29,4700.0,22.944,22.9774,22.944,22.9496,4700.0
2012-06-05 14:15:00,41.29,41.29,41.19,41.26,4900.0,22.9496,22.9496,22.894,22.9329,4900.0
2012-06-05 14:20:00,41.26,41.26,41.19,41.19,3300.0,22.9329,22.9329,22.894,22.894,3300.0
2012-06-05 14:25:00,41.19,41.23,41.17,41.17,3600.0,22.894,22.9162,22.8829,22.8829,3600.0
2012-06-05 14:30:00,41.2,41.28,41.17,41.28,3900.0,22.8996,22.944,22.8829,22.944,3900.0
2012-06-05 14:35:00,41.28,41.35,41.28,41.31,4800.0,22.944,22.9829,22.944,22.9607,4800.0
2012-06-05 14:40:00,41.33,41.53,41.31,41.52,5200.0,22.9718,23.083,22.9607,23.0774,5200.0
2012-06-05 14:45:00,41.52,41.59,41.51,41.56,3400.0,23.0774,23.1163,23.0719,23.0997,3400.0
2012-06-05 14:50:00,41.61,41.66,41.58,41.66,3000.0,23.1275,23.1552,23.1108,23.1552,3000.0
2012-06-05 14:55:00,41.66,41.75,41.64,41.7,8700.0,23.1552,23.2053,23.1441,23.1775,8700.0
2012-06-05 15:00:00,41.74,41.91,41.74,41.89,4800.0,23.1997,23.2942,23.1997,23.2831,4800.0
2012-06-05 15:05:00,41.89,42.0,41.89,42.0,3400.0,23.2831,23.3442,23.2831,23.3442,3400.0
2012-06-05 15:10:00,42.0,42.11,41.98,42.11,6200.0,23.3442,23.4054,23.3331,23.4054,6200.0
2012-06-05 15:15:00,42.1,42.22,42.03,42.15,18200.0,23.3998,23.4665,23.3609,23.4276,18200.0
2012-06-05 15:20:00,42.15,42.37,42.15,42.21,4100.0,23.4276,23.5499,23.4276,23.4609,4100.0
2012-06-05 15:25:00,42.21,42.32,42.21,42.29,4000.0,23.4609,23.5221,23.4609,23.5054,4000.0
2012-06-05 15:30:00,42.31,42.53,42.31,42.47,6600.0,23.5165,23.6388,23.5165,23.6055,6600.0
2012-06-05 15:35:00,42.48,42.58,42.46,42.56,4800.0,23.611,23.6666,23.5999,23.6555,4800.0
2012-06-05 15:40:00,42.56,42.68,42.56,42.59,6600.0,23.6555,23.7222,23.6555,23.6722,6600.0
2012-06-05 15:45:00,42.6,42.68,42.58,42.66,8500.0,23.6777,23.7222,23.6666,23.7111,8500.0
2012-06-05 15:50:00,42.68,42.78,42.56,42.69,9200.0,23.7222,23.7778,23.6555,23.7277,9200.0
2012-06-05 15:55:00,42.71,42.72,42.52,42.56,21500.0,23.7389,23.7444,23.6332,23.6555,21500.0
2012-06-06 09:30:00,43.02,43.17,42.92,43.1,5300.0,23.9112,23.9945,23.8556,23.9556,5300.0
2012-06-06 09:35:00,43.18,43.18,42.68,42.73,6000.0,24.0001,24.0001,23.7222,23.75,6000.0
2012-06-06 09:40:00,42.7,43.04,42.7,42.99,4400.0,23.7333,23.9223,23.7333,23.8945,4400.0
2012-06-06 09:45:00,43.02,43.03,42.98,42.98,5300.0,23.9112,23.9167,23.8889,23.8889,5300.0
2012-06-06 09:50:00,43.03,43.17,42.98,43.17,5600.0,23.9167,23.9945,23.8889,23.9945,5600.0
2012-06-06 09:55:00,43.17,43.33,43.17,43.33,3400.0,23.9945,24.0835,23.9945,24.0835,3400.0
2012-06-06 10:00:00,43.34,43.46,43.27,43.36,13800.0,24.089,24.1557,24.0501,24.1001,13800.0
2012-06-06 10:05:00,43.38,43.48,43.33,43.43,3900.0,24.1112,24.1668,24.0835,24.139,3900.0
2012-06-06 10:10:00,43.47,43.61,43.42,43.59,5800.0,24.1613,24.2391,24.1335,24.228,5800.0
2012-06-06 10:15:00,43.6,43.67,43.6,43.66,3100.0,24.2335,24.2724,24.2335,24.2669,3100.0
2012-06-06 10:20:00,43.64,43.67,43.62,43.65,1800.0,24.2558,24.2724,24.2446,24.2613,1800.0
2012-06-06 10:25:00,43.66,43.73,43.64,43.68,8900.0,24.2669,24.3058,24.2558,24.278,8900.0
2012-06-06 10:30:00,43.68,43.82,43.68,43.81,4300.0,24.278,24.3558,24.278,24.3502,4300.0
2012-06-06 10:35:00,43.82,43.98,43.82,43.91,8900.0,24.3558,24.4447,24.3558,24.4058,8900.0
2012-06-06 10:40:00,43.91,44.02,43.89,43.97,5900.0,24.4058,24.467,24.3947,24.4392,5900.0
2012-06-06 10:45:00,43.97,44.06,43.96,44.02,7600.0,24.4392,24.4892,24.4336,24.467,7600.0
2012-06-06 10:50:00,44.03,44.09,44.02,44.02,4100.0,24.4725,24.5059,24.467,24.467,4100.0
2012-06-06 10:55:00,44.02,44.08,44.01,44.01,2300.0,24.467,24.5003,24.4614,24.4614,2300.0
2012-06-06 11:00:00,44.02,44.07,44.01,44.07,3200.0,24.467,24.4948,24.4614,24.4948,3200.0
2012-06-06 11:05:00,44.02,44.02,43.88,43.94,4200.0,24.467,24.467,24.3892,24.4225,4200.0
2012-06-06 11:10:00,44.05,44.1,44.01,44.1,1400.0,24.4836,24.5114,24.4614,24.5114,1400.0
2012-06-06 11:15:00,44.08,44.16,44.06,44.13,19200.0,24.5003,24.5448,24.4892,24.5281,19200.0
2012-06-06 11:20:00,44.09,44.13,44.06,44.06,7900.0,24.5059,24.5281,24.4892,24.4892,7900.0
2012-06-06 11:25:00,44.07,44.08,43.97,43.97,2400.0,24.4948,24.5003,24.4392,24.4392,2400.0
2012-06-06 11:30:00,44.02,44.02,43.93,43.93,900.0,24.467,24.467,24.4169,24.4169,900.0
2012-06-06 11:35:00,43.91,43.92,43.83,43.87,1700.0,24.4058,24.4114,24.3614,24.3836,1700.0
2012-06-06 11:40:00,43.89,43.89,43.84,43.89,800.0,24.3947,24.3947,24.3669,24.3947,800.0
2012-06-06 11:45:00,43.89,43.91,43.84,43.86,1700.0,24.3947,24.4058,24.3669,24.378,1700.0
2012-06-06 11:50:00,43.89,43.89,43.82,43.82,1200.0,24.3947,24.3947,24.3558,24.3558,1200.0
2012-06-06 11:55:00,43.81,43.81,43.75,43.8,1900.0,24.3502,24.3502,24.3169,24.3447,1900.0
2012-06-06 12:00:00,43.78,43.85,43.77,43.85,4600.0,24.3336,24.3725,24.328,24.3725,4600.0
2012-06-06 12:05:00,43.84,43.9,43.8,43.89,6900.0,24.3669,24.4003,24.3447,24.3947,6900.0
2012-06-06 12:10:00,43.89,43.9,43.84,43.89,3100.0,24.3947,24.4003,24.3669,24.3947,3100.0
2012-06-06 12:15:00,43.86,43.92,43.86,43.9,2200.0,24.378,24.4114,24.378,24.4003,2200.0
2012-06-06 12:20:00,43.91,43.92,43.89,43.9,1500.0,24.4058,24.4114,24.3947,24.4003,1500.0
2012-06-06 12:25:00,43.92,43.93,43.9,43.9,1800.0,24.4114,24.4169,24.4003,24.4003,1800.0
2012-06-06 12:30:00,43.9,43.95,43.9,43.92,2000.0,24.4003,24.4281,24.4003,24.4114,2000.0
2012-06-06 12:35:00,43.91,43.95,43.9,43.94,1500.0,24.4058,24.4281,24.4003,24.4225,1500.0
2012-06-06 12:40:00,43.94,44.0,43.93,43.99,5600.0,24.4225,24.4559,24.4169,24.4503,5600.0
2012-06-06 12:45:00,43.99,44.0,43.97,43.97,1000.0,24.4503,24.4559,24.4392,24.4392,1000.0
2012-06-06 12:50:00,44.02,44.02,43.97,43.97,1300.0,24.467,24.467,24.4392,24.4392,1300.0
2012-06-06 12:55:00,43.98,43.98,43.9,43.93,6100.0,24.4447,24.4447,24.4003,24.4169,6100.0
2012-06-06 13:00:00,43.92,43.92,43.88,43.88,3900.0,24.4114,24.4114,24.3892,24.3892,3900.0
2012-06-06 13:05:00,43.88,43.88,43.86,43.86,2000.0,24.3892,24.3892,24.378,24.378,2000.0
2012-06-06 13:10:00,43.86,43.87,43.86,43.86,3500.0,24.378,24.3836,24.378,24.378,3500.0
2012-06-06 13:15:00,43.85,43.85,43.84,43.84,3500.0,24.3725,24.3725,24.3669,24.3669,3500.0
2012-06-06 13:20:00,43.84,43.84,43.78,43.78,7700.0,24.3669,24.3669,24.3336,24.3336,7700.0
2012-06-06 13:25:00,43.78,43.82,43.76,43.82,5000.0,24.3336,24.3558,24.3225,24.3558,5000.0
2012-06-06 13:30:00,43.82,43.88,43.77,43.87,3000.0,24.3558,24.3892,24.328,24.3836,3000.0
2012-06-06 13:35:00,43.94,43.98,43.89,43.94,3400.0,24.4225,24.4447,24.3947,24.4225,3400.0
2012-06-06 13:40:00,43.96,43.96,43.85,43.88,1300.0,24.4336,24.4336,24.3725,24.3892,1300.0
2012-06-06 13:45:00,43.89,43.95,43.86,43.9,3300.0,24.3947,24.4281,24.378,24.4003,3300.0
2012-06-06 13:50:00,43.9,43.9,43.9,43.9,700.0,24.4003,24.4003,24.4003,24.4003,700.0
2012-06-06 13:55:00,43.88,43.89,43.86,43.86,3600.0,24.3892,24.3947,24.378,24.378,3600.0
2012-06-06 14:00:00,43.86,43.88,43.86,43.86,2900.0,24.378,24.3892,24.378,24.378,2900.0
2012-06-06 14:05:00,43.84,43.84,43.84,43.84,1700.0,24.3669,24.3669,24.3669,24.3669,1700.0
2012-06-06 14:10:00,43.84,43.84,43.8,43.8,2700.0,24.3669,24.3669,24.3447,24.3447,2700.0
2012-06-06 14:15:00,43.8,43.86,43.8,43.85,4300.0,24.3447,24.378,24.3447,24.3725,4300.0
2012-06-06 14:20:00,43.87,43.87,43.8,43.81,1800.0,24.3836,24.3836,24.3447,24.3502,1800.0
2012-06-06 14:25:00,43.82,43.91,43.82,43.89,3400.0,24.3558,24.4058,24.3558,24.3947,3400.0
2012-06-06 14:30:00,43.89,43.92,43.89,43.91,1500.0,24.3947,24.4114,24.3947,24.4058,1500.0
2012-06-06 14:35:00,43.94,43.94,43.83,43.84,2700.0,24.4225,24.4225,24.3614,24.3669,2700.0
2012-06-06 14:40:00,43.83,43.92,43.83,43.92,4700.0,24.3614,24.4114,24.3614,24.4114,4700.0
2012-06-06 14:45:00,43.94,43.97,43.82,43.82,3600.0,24.4225,24.4392,24.3558,24.3558,3600.0
2012-06-06 14:50:00,43.8,43.8,43.72,43.74,1400.0,24.3447,24.3447,24.3002,24.3113,1400.0
2012-06-06 14:55:00,43.75,43.8,43.74,43.77,1000.0,24.3169,24.3447,24.3113,24.328,1000.0
2012-06-06 15:00:00,43.78,43.82,43.75,43.82,2900.0,24.3336,24.3558,24.3169,24.3558,2900.0
2012-06-06 15:05:00,43.84,43.86,43.8,43.8,1600.0,24.3669,24.378,24.3447,24.3447,1600.0
2012-06-06 15:10:00,43.84,43.9,43.84,43.9,900.0,24.3669,24.4003,24.3669,24.4003,900.0
2012-06-06 15:15:00,43.88,43.88,43.81,43.84,3000.0,24.3892,24.3892,24.3502,24.3669,3000.0
2012-06-06 15:20:00,43.78,43.87,43.77,43.84,1800.0,24.3336,24.3836,24.328,24.3669,1800.0
2012-06-06 15:25:00,43.86,43.9,43.84,43.9,1200.0,24.378,24.4003,24.3669,24.4003,1200.0
2012-06-06 15:30:00,43.91,43.91,43.82,43.84,2900.0,24.4058,24.4058,24.3558,24.3669,2900.0
2012-06-06 15:35:00,43.86,43.88,43.83,43.84,3100.0,24.378,24.3892,24.3614,24.3669,3100.0
2012-06-06 15:40:00,43.87,43.95,43.87,43.91,7000.0,24.3836,24.4281,24.3836,24.4058,7000.0
2012-06-06 15:45:00,43.9,44.05,43.89,44.02,6000.0,24.4003,24.4836,24.3947,24.467,6000.0
2012-06-06 15:50:00,44.02,44.07,43.95,44.07,5500.0,24.467,24.4948,24.4281,24.4948,5500.0
2012-06-06 15:55:00,44.07,44.15,44.03,44.15,9900.0,24.4948,24.5392,24.4725,24.5392,9900.0
2012-06-07 09:30:00,44.64,44.64,44.16,44.27,7000.0,24.8116,24.8116,24.5448,24.6059,7000.0
2012-06-07 09:35:00,44.28,44.55,44.28,44.4,3700.0,24.6115,24.7616,24.6115,24.6782,3700.0
2012-06-07 09:40:00,44.46,44.54,44.3,44.41,2900.0,24.7115,24.756,24.6226,24.6837,2900.0
2012-06-07 09:45:00,44.41,44.49,44.37,44.49,1500.0,24.6837,24.7282,24.6615,24.7282,1500.0
2012-06-07 09:50:00,44.5,44.62,44.48,44.61,3800.0,24.7338,24.8005,24.7226,24.7949,3800.0
2012-06-07 09:55:00,44.6,44.61,44.48,44.58,1900.0,24.7893,24.7949,24.7226,24.7782,1900.0
2012-06-07 10:00:00,44.57,44.57,44.38,44.43,2300.0,24.7727,24.7727,24.6671,24.6949,2300.0
2012-06-07 10:05:00,44.42,44.56,44.42,44.45,2700.0,24.6893,24.7671,24.6893,24.706,2700.0
2012-06-07 10:10:00,44.38,44.41,44.32,44.38,2700.0,24.6671,24.6837,24.6337,24.6671,2700.0
2012-06-07 10:15:00,44.36,44.36,44.31,44.31,1300.0,24.6559,24.6559,24.6282,24.6282,1300.0
2012-06-07 10:20:00,44.34,44.4,44.31,44.34,2000.0,24.6448,24.6782,24.6282,24.6448,2000.0
2012-06-07 10:25:00,44.38,44.5,44.38,44.46,2200.0,24.6671,24.7338,24.6671,24.7115,2200.0
2012-06-07 10:30:00,44.47,44.47,44.42,44.42,500.0,24.7171,24.7171,24.6893,24.6893,500.0
2012-06-07 10:35:00,44.32,44.41,44.32,44.35,1200.0,24.6337,24.6837,24.6337,24.6504,1200.0
2012-06-07 10:40:00,44.36,44.37,44.32,44.34,2500.0,24.6559,24.6615,24.6337,24.6448,2500.0
2012-06-07 10:45:00,44.33,44.36,44.2,44.2,500.0,24.6393,24.6559,24.567,24.567,500.0
2012-06-07 10:50:00,44.21,44.22,44.19,44.22,700.0,24.5726,24.5781,24.5615,24.5781,700.0
2012-06-07 10:55:00,44.2,44.23,44.17,44.23,1900.0,24.567,24.5837,24.5503,24.5837,1900.0
2012-06-07 11:00:00,44.25,44.3,44.25,44.27,600.0,24.5948,24.6226,24.5948,24.6059,600.0
2012-06-07 11:05:00,44.33,44.33,44.28,44.28,900.0,24.6393,24.6393,24.6115,24.6115,900.0
2012-06-07 11:10:00,44.27,44.27,44.23,44.26,1500.0,24.6059,24.6059,24.5837,24.6004,1500.0
2012-06-07 11:15:00,44.18,44.26,44.18,44.21,1500.0,24.5559,24.6004,24.5559,24.5726,1500.0
2012-06-07 11:20:00,44.2,44.27,44.18,44.26,1700.0,24.567,24.6059,24.5559,24.6004,1700.0
2012-06-07 11:25:00,44.28,44.29,44.25,44.25,900.0,24.6115,24.617,24.5948,24.5948,900.0
2012-06-07 11:30:00,44.24,44.27,44.24,44.24,600.0,24.5893,24.6059,24.5893,24.5893,600.0
2012-06-07 11:35:00,44.24,44.37,44.23,44.35,2000.0,24.5893,24.6615,24.5837,24.6504,2000.0
2012-06-07 11:40:00,44.35,44.37,44.31,44.37,1700.0,24.6504,24.6615,24.6282,24.6615,1700.0
2012-06-07 11:45:00,44.39,44.44,44.39,44.42,1000.0,24.6726,24.7004,24.6726,24.6893,1000.0
2012-06-07 11:50:00,44.43,44.47,44.43,44.45,600.0,24.6949,24.7171,24.6949,24.706,600.0
2012-06-07 11:55:00,44.46,44.46,44.4,44.4,1400.0,24.7115,24.7115,24.6782,24.6782,1400.0
2012-06-07 12:00:00,44.41,44.45,44.32,44.45,3900.0,24.6837,24.706,24.6337,24.706,3900.0
2012-06-07 12:05:00,44.43,44.45,44.38,44.4,1100.0,24.6949,24.706,24.6671,24.6782,1100.0
2012-06-07 12:10:00,44.41,44.44,44.4,44.44,1700.0,24.6837,24.7004,24.6782,24.7004,1700.0
2012-06-07 12:15:00,44.44,44.55,44.44,44.47,1200.0,24.7004,24.7616,24.7004,24.7171,1200.0
2012-06-07 12:20:00,44.41,44.46,44.41,44.43,800.0,24.6837,24.7115,24.6837,24.6949,800.0
2012-06-07 12:25:00,44.42,44.46,44.42,44.46,700.0,24.6893,24.7115,24.6893,24.7115,700.0
2012-06-07 12:30:00,44.47,44.48,44.43,44.43,1200.0,24.7171,24.7226,24.6949,24.6949,1200.0
2012-06-07 12:35:00,44.45,44.45,44.44,44.44,700.0,24.706,24.706,24.7004,24.7004,700.0
2012-06-07 12:40:00,44.49,44.51,44.41,44.41,900.0,24.7282,24.7393,24.6837,24.6837,900.0
2012-06-07 12:45:00,44.38,44.38,44.33,44.33,2100.0,24.6671,24.6671,24.6393,24.6393,2100.0
2012-06-07 12:50:00,44.4,44.44,44.4,44.44,400.0,24.6782,24.7004,24.6782,24.7004,400.0
2012-06-07 12:55:00,44.4,44.4,44.38,44.39,800.0,24.6782,24.6782,24.6671,24.6726,800.0
2012-06-07 13:00:00,44.38,44.42,44.37,44.4,1600.0,24.6671,24.6893,24.6615,24.6782,1600.0
2012-06-07 13:05:00,44.43,44.45,44.4,44.41,900.0,24.6949,24.706,24.6782,24.6837,900.0
2012-06-07 13:10:00,44.41,44.49,44.4,44.46,1100.0,24.6837,24.7282,24.6782,24.7115,1100.0
2012-06-07 13:15:00,44.48,44.56,44.48,44.56,2000.0,24.7226,24.7671,24.7226,24.7671,2000.0
2012-06-07 13:20:00,44.57,44.65,44.55,44.63,3300.0,24.7727,24.8171,24.7616,24.806,3300.0
2012-06-07 13:25:00,44.65,44.65,44.55,44.57,3200.0,24.8171,24.8171,24.7616,24.7727,3200.0
2012-06-07 13:30:00,44.58,44.58,44.54,44.57,2400.0,24.7782,24.7782,24.756,24.7727,2400.0
2012-06-07 13:35:00,44.54,44.55,44.54,44.55,500.0,24.756,24.7616,24.756,24.7616,500.0
2012-06-07 13:40:00,44.56,44.57,44.54,44.54,1900.0,24.7671,24.7727,24.756,24.756,1900.0
2012-06-07 13:45:00,44.54,44.57,44.53,44.57,1100.0,24.756,24.7727,24.7504,24.7727,1100.0
2012-06-07 13:50:00,44.53,44.53,44.43,44.45,1100.0,24.7504,24.7504,24.6949,24.706,1100.0
2012-06-07 13:55:00,44.47,44.48,44.47,44.48,1300.0,24.7171,24.7226,24.7171,24.7226,1300.0
2012-06-07 14:00:00,44.47,44.48,44.45,44.47,900.0,24.7171,24.7226,24.706,24.7171,900.0
2012-06-07 14:05:00,44.49,44.49,44.43,44.43,700.0,24.7282,24.7282,24.6949,24.6949,700.0
2012-06-07 14:10:00,44.43,44.45,44.43,44.45,700.0,24.6949,24.706,24.6949,24.706,700.0
2012-06-07 14:15:00,44.47,44.51,44.45,44.51,1400.0,24.7171,24.7393,24.706,24.7393,1400.0
2012-06-07 14:20:00,44.51,44.51,44.48,44.49,500.0,24.7393,24.7393,24.7226,24.7282,500.0
2012-06-07 14:25:00,44.53,44.56,44.53,44.55,1100.0,24.7504,24.7671,24.7504,24.7616,1100.0
2012-06-07 14:30:00,44.55,44.55,44.5,44.54,1900.0,24.7616,24.7616,24.7338,24.756,1900.0
2012-06-07 14:35:00,44.56,44.58,44.55,44.56,2000.0,24.7671,24.7782,24.7616,24.7671,2000.0
2012-06-07 14:40:00,44.56,44.65,44.55,44.65,1500.0,24.7671,24.8171,24.7616,24.8171,1500.0
2012-06-07 14:45:00,44.59,44.61,44.59,44.6,700.0,24.7838,24.7949,24.7838,24.7893,700.0
2012-06-07 14:50:00,44.62,44.62,44.56,44.57,1000.0,24.8005,24.8005,24.7671,24.7727,1000.0
2012-06-07 14:55:00,44.59,44.65,44.59,44.65,900.0,24.7838,24.8171,24.7838,24.8171,900.0
2012-06-07 15:00:00,44.65,44.65,44.61,44.62,1500.0,24.8171,24.8171,24.7949,24.8005,1500.0
2012-06-07 15:05:00,44.56,44.59,44.55,44.57,2300.0,24.7671,24.7838,24.7616,24.7727,2300.0
2012-06-07 15:10:00,44.57,44.58,44.56,44.58,1600.0,24.7727,24.7782,24.7671,24.7782,1600.0
2012-06-07 15:15:00,44.58,44.58,44.41,44.41,1700.0,24.7782,24.7782,24.6837,24.6837,1700.0
2012-06-07 15:20:00,44.43,44.47,44.39,44.45,3400.0,24.6949,24.7171,24.6726,24.706,3400.0
2012-06-07 15:25:00,44.42,44.45,44.38,44.43,1100.0,24.6893,24.706,24.6671,24.6949,1100.0
2012-06-07 15:30:00,44.4,44.41,44.31,44.33,2700.0,24.6782,24.6837,24.6282,24.6393,2700.0
2012-06-07 15:35:00,44.35,44.35,44.22,44.26,1700.0,24.6504,24.6504,24.5781,24.6004,1700.0
2012-06-07 15:40:00,44.23,44.29,44.12,44.15,3300.0,24.5837,24.617,24.5226,24.5392,3300.0
2012-06-07 15:45:00,44.16,44.23,44.03,44.06,8700.0,24.5448,24.5837,24.4725,24.4892,8700.0
2012-06-07 15:50:00,44.05,44.07,43.97,43.98,5300.0,24.4836,24.4948,24.4392,24.4447,5300.0
2012-06-07 15:55:00,43.98,44.11,43.96,44.08,12500.0,24.4447,24.517,24.4336,24.5003,12500.0
2012-06-08 09:30:00,43.76,44.06,43.55,43.67,8800.0,24.3225,24.4892,24.2057,24.2724,8800.0
2012-06-08 09:35:00,43.64,43.65,43.57,43.57,1400.0,24.2558,24.2613,24.2169,24.2169,1400.0
2012-06-08 09:40:00,43.55,43.58,43.27,43.58,2000.0,24.2057,24.2224,24.0501,24.2224,2000.0
2012-06-08 09:45:00,43.57,43.58,43.46,43.46,1700.0,24.2169,24.2224,24.1557,24.1557,1700.0
2012-06-08 09:50:00,43.46,43.56,43.46,43.54,2200.0,24.1557,24.2113,24.1557,24.2002,2200.0
2012-06-08 09:55:00,43.55,43.63,43.47,43.57,2300.0,24.2057,24.2502,24.1613,24.2169,2300.0
2012-06-08 10:00:00,43.49,43.49,43.39,43.43,1000.0,24.1724,24.1724,24.1168,24.139,1000.0
2012-06-08 10:05:00,43.49,43.53,43.44,43.44,1000.0,24.1724,24.1946,24.1446,24.1446,1000.0
2012-06-08 10:10:00,43.43,43.6,43.4,43.4,1100.0,24.139,24.2335,24.1224,24.1224,1100.0
2012-06-08 10:15:00,43.4,43.41,43.38,43.38,500.0,24.1224,24.1279,24.1112,24.1112,500.0
2012-06-08 10:20:00,43.41,43.41,43.31,43.34,2400.0,24.1279,24.1279,24.0723,24.089,2400.0
2012-06-08 10:25:00,43.31,43.55,43.3,43.48,2800.0,24.0723,24.2057,24.0668,24.1668,2800.0
2012-06-08 10:30:00,43.5,43.52,43.37,43.37,7100.0,24.1779,24.1891,24.1057,24.1057,7100.0
2012-06-08 10:35:00,43.39,43.4,43.35,43.39,4000.0,24.1168,24.1224,24.0946,24.1168,4000.0
2012-06-08 10:40:00,43.37,43.5,43.37,43.45,23600.0,24.1057,24.1779,24.1057,24.1502,23600.0
2012-06-08 10:45:00,43.44,43.49,43.37,43.38,8100.0,24.1446,24.1724,24.1057,24.1112,8100.0
2012-06-08 10:50:00,43.36,43.36,43.34,43.34,1100.0,24.1001,24.1001,24.089,24.089,1100.0
2012-06-08 10:55:00,43.36,43.36,43.35,43.36,700.0,24.1001,24.1001,24.0946,24.1001,700.0
2012-06-08 11:00:00,43.38,43.38,43.37,43.38,400.0,24.1112,24.1112,24.1057,24.1112,400.0
2012-06-08 11:05:00,43.35,43.35,43.35,43.35,100.0,24.0946,24.0946,24.0946,24.0946,100.0
2012-06-08 11:10:00,43.38,43.42,43.37,43.37,300.0,24.1112,24.1335,24.1057,24.1057,300.0
2012-06-08 11:15:00,43.42,43.44,43.33,43.34,2000.0,24.1335,24.1446,24.0835,24.089,2000.0
2012-06-08 11:20:00,43.41,43.47,43.41,43.47,600.0,24.1279,24.1613,24.1279,24.1613,600.0
2012-06-08 11:25:00,43.47,43.47,43.38,43.38,1800.0,24.1613,24.1613,24.1112,24.1112,1800.0
2012-06-08 11:30:00,43.38,43.38,43.38,43.38,0.0,24.1112,24.1112,24.1112,24.1112,0.0
2012-06-08 11:35:00,43.43,43.47,43.4,43.41,600.0,24.139,24.1613,24.1224,24.1279,600.0
2012-06-08 11:40:00,43.43,43.46,43.43,43.43,500.0,24.139,24.1557,24.139,24.139,500.0
2012-06-08 11:45:00,43.41,43.45,43.41,43.45,28700.0,24.1279,24.1502,24.1279,24.1502,28700.0
2012-06-08 11:50:00,43.45,43.56,43.45,43.48,2200.0,24.1502,24.2113,24.1502,24.1668,2200.0
2012-06-08 11:55:00,43.48,43.48,43.47,43.48,1200.0,24.1668,24.1668,24.1613,24.1668,1200.0
2012-06-08 12:00:00,43.5,43.5,43.5,43.5,1400.0,24.1779,24.1779,24.1779,24.1779,1400.0
2012-06-08 12:05:00,43.49,43.5,43.48,43.49,3000.0,24.1724,24.1779,24.1668,24.1724,3000.0
2012-06-08 12:10:00,43.45,43.5,43.45,43.5,2100.0,24.1502,24.1779,24.1502,24.1779,2100.0
2012-06-08 12:15:00,43.5,43.5,43.47,43.47,500.0,24.1779,24.1779,24.1613,24.1613,500.0
2012-06-08 12:20:00,43.5,43.5,43.47,43.49,2200.0,24.1779,24.1779,24.1613,24.1724,2200.0
2012-06-08 12:25:00,43.47,43.54,43.47,43.54,2200.0,24.1613,24.2002,24.1613,24.2002,2200.0
2012-06-08 12:30:00,43.6,43.79,43.6,43.72,1500.0,24.2335,24.3391,24.2335,24.3002,1500.0
2012-06-08 12:35:00,43.7,43.7,43.66,43.66,600.0,24.2891,24.2891,24.2669,24.2669,600.0
2012-06-08 12:40:00,43.65,43.65,43.58,43.58,700.0,24.2613,24.2613,24.2224,24.2224,700.0
2012-06-08 12:45:00,43.64,43.64,43.64,43.64,600.0,24.2558,24.2558,24.2558,24.2558,600.0
2012-06-08 12:50:00,43.7,43.7,43.67,43.67,300.0,24.2891,24.2891,24.2724,24.2724,300.0
2012-06-08 12:55:00,43.7,43.7,43.69,43.69,600.0,24.2891,24.2891,24.2836,24.2836,600.0
2012-06-08 13:00:00,43.76,43.82,43.76,43.82,400.0,24.3225,24.3558,24.3225,24.3558,400.0
2012-06-08 13:05:00,43.75,43.81,43.73,43.75,4200.0,24.3169,24.3502,24.3058,24.3169,4200.0
2012-06-08 13:10:00,43.75,43.75,43.75,43.75,1000.0,24.3169,24.3169,24.3169,24.3169,1000.0
2012-06-08 13:15:00,43.75,43.75,43.68,43.68,1000.0,24.3169,24.3169,24.278,24.278,1000.0
2012-06-08 13:20:00,43.7,43.72,43.7,43.72,300.0,24.2891,24.3002,24.2891,24.3002,300.0
2012-06-08 13:25:00,43.7,43.7,43.66,43.66,300.0,24.2891,24.2891,24.2669,24.2669,300.0
2012-06-08 13:30:00,43.64,43.64,43.62,43.63,1000.0,24.2558,24.2558,24.2446,24.2502,1000.0
2012-06-08 13:35:00,43.65,43.68,43.58,43.58,3500.0,24.2613,24.278,24.2224,24.2224,3500.0
2012-06-08 13:40:00,43.54,43.54,43.42,43.42,1500.0,24.2002,24.2002,24.1335,24.1335,1500.0
2012-06-08 13:45:00,43.41,43.41,43.39,43.41,500.0,24.1279,24.1279,24.1168,24.1279,500.0
2012-06-08 13:50:00,43.39,43.49,43.39,43.49,300.0,24.1168,24.1724,24.1168,24.1724,300.0
2012-06-08 13:55:00,43.44,43.45,43.35,43.35,1400.0,24.1446,24.1502,24.0946,24.0946,1400.0
2012-06-08 14:00:00,43.45,43.48,43.45,43.45,300.0,24.1502,24.1668,24.1502,24.1502,300.0
2012-06-08 14:05:00,43.49,43.49,43.44,43.46,1100.0,24.1724,24.1724,24.1446,24.1557,1100.0
2012-06-08 14:10:00,43.42,43.42,43.42,43.42,100.0,24.1335,24.1335,24.1335,24.1335,100.0
2012-06-08 14:15:00,43.46,43.48,43.46,43.48,300.0,24.1557,24.1668,24.1557,24.1668,300.0
2012-06-08 14:20:00,43.48,43.57,43.46,43.53,1200.0,24.1668,24.2169,24.1557,24.1946,1200.0
2012-06-08 14:25:00,43.57,43.57,43.46,43.47,1500.0,24.2169,24.2169,24.1557,24.1613,1500.0
2012-06-08 14:30:00,43.54,43.62,43.51,43.56,1000.0,24.2002,24.2446,24.1835,24.2113,1000.0
2012-06-08 14:35:00,43.58,43.62,43.53,43.57,1700.0,24.2224,24.2446,24.1946,24.2169,1700.0
2012-06-08 14:40:00,43.57,43.61,43.56,43.57,700.0,24.2169,24.2391,24.2113,24.2169,700.0
2012-06-08 14:45:00,43.61,43.61,43.51,43.51,1200.0,24.2391,24.2391,24.1835,24.1835,1200.0
2012-06-08 14:50:00,43.54,43.54,43.48,43.48,1000.0,24.2002,24.2002,24.1668,24.1668,1000.0
2012-06-08 14:55:00,43.47,43.48,43.43,43.47,1600.0,24.1613,24.1668,24.139,24.1613,1600.0
2012-06-08 15:00:00,43.43,43.49,43.42,43.45,1000.0,24.139,24.1724,24.1335,24.1502,1000.0
2012-06-08 15:05:00,43.45,43.49,43.45,43.46,500.0,24.1502,24.1724,24.1502,24.1557,500.0
2012-06-08 15:10:00,43.46,43.48,43.43,43.47,2500.0,24.1557,24.1668,24.139,24.1613,2500.0
2012-06-08 15:15:00,43.47,43.55,43.47,43.5,1500.0,24.1613,24.2057,24.1613,24.1779,1500.0
2012-06-08 15:20:00,43.49,43.49,43.41,43.46,2400.0,24.1724,24.1724,24.1279,24.1557,2400.0
2012-06-08 15:25:00,43.45,43.47,43.37,43.37,3300.0,24.1502,24.1613,24.1057,24.1057,3300.0
2012-06-08 15:30:00,43.37,43.49,43.36,43.45,3500.0,24.1057,24.1724,24.1001,24.1502,3500.0
2012-06-08 15:35:00,43.43,43.55,43.43,43.51,1800.0,24.139,24.2057,24.139,24.1835,1800.0
2012-06-08 15:40:00,43.55,43.55,43.44,43.45,8400.0,24.2057,24.2057,24.1446,24.1502,8400.0
2012-06-08 15:45:00,43.45,43.45,43.44,43.45,5000.0,24.1502,24.1502,24.1446,24.1502,5000.0
2012-06-08 15:50:00,43.45,43.58,43.44,43.58,4600.0,24.1502,24.2224,24.1446,24.2224,4600.0
2012-06-08 15:55:00,43.6,43.6,43.32,43.43,20400.0,24.2335,24.2335,24.0779,24.139,20400.0
2012-06-11 09:30:00,43.76,43.89,43.56,43.77,10200.0,24.3225,24.3947,24.2113,24.328,10200.0
2012-06-11 09:35:00,43.79,43.8,43.52,43.6,4300.0,24.3391,24.3447,24.1891,24.2335,4300.0
2012-06-11 09:40:00,43.52,43.89,43.52,43.89,6700.0,24.1891,24.3947,24.1891,24.3947,6700.0
2012-06-11 09:45:00,43.93,43.93,43.67,43.67,5300.0,24.4169,24.4169,24.2724,24.2724,5300.0
2012-06-11 09:50:00,43.63,43.8,43.63,43.75,27300.0,24.2502,24.3447,24.2502,24.3169,27300.0
2012-06-11 09:55:00,43.7,43.73,43.62,43.64,2300.0,24.2891,24.3058,24.2446,24.2558,2300.0
2012-06-11 10:00:00,43.62,43.71,43.62,43.71,4300.0,24.2446,24.2947,24.2446,24.2947,4300.0
2012-06-11 10:05:00,43.72,43.83,43.65,43.65,3100.0,24.3002,24.3614,24.2613,24.2613,3100.0
2012-06-11 10:10:00,43.62,43.71,43.62,43.7,2400.0,24.2446,24.2947,24.2446,24.2891,2400.0
2012-06-11 10:15:00,43.72,43.83,43.72,43.8,3400.0,24.3002,24.3614,24.3002,24.3447,3400.0
2012-06-11 10:20:00,43.78,43.78,43.7,43.75,4500.0,24.3336,24.3336,24.2891,24.3169,4500.0
2012-06-11 10:25:00,43.75,43.79,43.7,43.77,5900.0,24.3169,24.3391,24.2891,24.328,5900.0
2012-06-11 10:30:00,43.75,43.85,43.75,43.82,4600.0,24.3169,24.3725,24.3169,24.3558,4600.0
2012-06-11 10:35:00,43.83,43.85,43.74,43.85,4700.0,24.3614,24.3725,24.3113,24.3725,4700.0
2012-06-11 10:40:00,43.91,43.97,43.81,43.84,3100.0,24.4058,24.4392,24.3502,24.3669,3100.0
2012-06-11 10:45:00,43.84,43.85,43.77,43.77,900.0,24.3669,24.3725,24.328,24.328,900.0
2012-06-11 10:50:00,43.77,43.77,43.67,43.7,900.0,24.328,24.328,24.2724,24.2891,900.0
2012-06-11 10:55:00,43.74,43.74,43.63,43.63,2000.0,24.3113,24.3113,24.2502,24.2502,2000.0
2012-06-11 11:00:00,43.63,43.66,43.58,43.63,7800.0,24.2502,24.2669,24.2224,24.2502,7800.0
2012-06-11 11:05:00,43.65,43.7,43.64,43.69,7900.0,24.2613,24.2891,24.2558,24.2836,7900.0
2012-06-11 11:10:00,43.69,43.69,43.49,43.54,5300.0,24.2836,24.2836,24.1724,24.2002,5300.0
2012-06-11 11:15:00,43.54,43.63,43.52,43.56,8300.0,24.2002,24.2502,24.1891,24.2113,8300.0
2012-06-11 11:20:00,43.55,43.64,43.55,43.6,2900.0,24.2057,24.2558,24.2057,24.2335,2900.0
2012-06-11 11:25:00,43.55,43.56,43.46,43.46,1800.0,24.2057,24.2113,24.1557,24.1557,1800.0
2012-06-11 11:30:00,43.46,43.47,43.41,43.41,2700.0,24.1557,24.1613,24.1279,24.1279,2700.0
2012-06-11 11:35:00,43.44,43.47,43.38,43.43,4800.0,24.1446,24.1613,24.1112,24.139,4800.0
2012-06-11 11:40:00,43.45,43.47,43.36,43.38,4800.0,24.1502,24.1613,24.1001,24.1112,4800.0
2012-06-11 11:45:00,43.35,43.36,43.27,43.3,2500.0,24.0946,24.1001,24.0501,24.0668,2500.0
2012-06-11 11:50:00,43.29,43.29,43.16,43.19,2600.0,24.0612,24.0612,23.989,24.0056,2600.0
2012-06-11 11:55:00,43.18,43.39,43.17,43.39,2900.0,24.0001,24.1168,23.9945,24.1168,2900.0
2012-06-11 12:00:00,43.38,43.38,43.35,43.37,1300.0,24.1112,24.1112,24.0946,24.1057,1300.0
2012-06-11 12:05:00,43.38,43.42,43.36,43.36,2000.0,24.1112,24.1335,24.1001,24.1001,2000.0
2012-06-11 12:10:00,43.38,43.4,43.31,43.38,2700.0,24.1112,24.1224,24.0723,24.1112,2700.0
2012-06-11 12:15:00,43.36,43.4,43.35,43.36,1800.0,24.1001,24.1224,24.0946,24.1001,1800.0
2012-06-11 12:20:00,43.31,43.31,43.27,43.3,1800.0,24.0723,24.0723,24.0501,24.0668,1800.0
2012-06-11 12:25:00,43.3,43.3,43.26,43.3,3400.0,24.0668,24.0668,24.0446,24.0668,3400.0
2012-06-11 12:30:00,43.31,43.42,43.31,43.42,2300.0,24.0723,24.1335,24.0723,24.1335,2300.0
2012-06-11 12:35:00,43.44,43.45,43.44,43.45,7200.0,24.1446,24.1502,24.1446,24.1502,7200.0
2012-06-11 12:40:00,43.48,43.51,43.43,43.43,5400.0,24.1668,24.1835,24.139,24.139,5400.0
2012-06-11 12:45:00,43.41,43.45,43.32,43.32,3700.0,24.1279,24.1502,24.0779,24.0779,3700.0
2012-06-11 12:50:00,43.32,43.32,43.32,43.32,0.0,24.0779,24.0779,24.0779,24.0779,0.0
2012-06-11 12:55:00,43.39,43.45,43.39,43.42,2200.0,24.1168,24.1502,24.1168,24.1335,2200.0
2012-06-11 13:00:00,43.41,43.49,43.41,43.49,1300.0,24.1279,24.1724,24.1279,24.1724,1300.0
2012-06-11 13:05:00,43.58,43.7,43.58,43.7,2300.0,24.2224,24.2891,24.2224,24.2891,2300.0
2012-06-11 13:10:00,43.7,43.72,43.7,43.71,3000.0,24.2891,24.3002,24.2891,24.2947,3000.0
2012-06-11 13:15:00,43.75,43.76,43.68,43.7,3600.0,24.3169,24.3225,24.278,24.2891,3600.0
2012-06-11 13:20:00,43.67,43.69,43.63,43.63,1600.0,24.2724,24.2836,24.2502,24.2502,1600.0
2012-06-11 13:25:00,43.65,43.69,43.62,43.62,1200.0,24.2613,24.2836,24.2446,24.2446,1200.0
2012-06-11 13:30:00,43.62,43.62,43.54,43.55,3000.0,24.2446,24.2446,24.2002,24.2057,3000.0
2012-06-11 13:35:00,43.54,43.6,43.53,43.55,5300.0,24.2002,24.2335,24.1946,24.2057,5300.0
2012-06-11 13:40:00,43.58,43.58,43.49,43.52,1600.0,24.2224,24.2224,24.1724,24.1891,1600.0
2012-06-11 13:45:00,43.47,43.54,43.47,43.53,1700.0,24.1613,24.2002,24.1613,24.1946,1700.0
2012-06-11 13:50:00,43.52,43.53,43.47,43.5,5500.0,24.1891,24.1946,24.1613,24.1779,5500.0
2012-06-11 13:55:00,43.48,43.51,43.45,43.51,1500.0,24.1668,24.1835,24.1502,24.1835,1500.0
2012-06-11 14:00:00,43.5,43.5,43.34,43.38,5300.0,24.1779,24.1779,24.089,24.1112,5300.0
2012-06-11 14:05:00,43.35,43.48,43.35,43.45,1700.0,24.0946,24.1668,24.0946,24.1502,1700.0
2012-06-11 14:10:00,43.43,43.55,43.43,43.52,2600.0,24.139,24.2057,24.139,24.1891,2600.0
2012-06-11 14:15:00,43.54,43.55,43.4,43.4,4800.0,24.2002,24.2057,24.1224,24.1224,4800.0
2012-06-11 14:20:00,43.39,43.39,43.26,43.35,16000.0,24.1168,24.1168,24.0446,24.0946,16000.0
2012-06-11 14:25:00,43.4,43.46,43.39,43.41,3500.0,24.1224,24.1557,24.1168,24.1279,3500.0
2012-06-11 14:30:00,43.41,43.44,43.41,43.43,2700.0,24.1279,24.1446,24.1279,24.139,2700.0
2012-06-11 14:35:00,43.42,43.42,43.35,43.35,2500.0,24.1335,24.1335,24.0946,24.0946,2500.0
2012-06-11 14:40:00,43.35,43.37,43.33,43.33,5700.0,24.0946,24.1057,24.0835,24.0835,5700.0
2012-06-11 14:45:00,43.35,43.4,43.35,43.36,3000.0,24.0946,24.1224,24.0946,24.1001,3000.0
2012-06-11 14:50:00,43.37,43.37,43.34,43.35,3200.0,24.1057,24.1057,24.089,24.0946,3200.0
2012-06-11 14:55:00,43.34,43.39,43.34,43.36,2000.0,24.089,24.1168,24.089,24.1001,2000.0
2012-06-11 15:00:00,43.37,43.38,43.35,43.35,2200.0,24.1057,24.1112,24.0946,24.0946,2200.0
2012-06-11 15:05:00,43.35,43.35,43.23,43.23,2000.0,24.0946,24.0946,24.0279,24.0279,2000.0
2012-06-11 15:10:00,43.23,43.24,43.22,43.23,1700.0,24.0279,24.0334,24.0223,24.0279,1700.0
2012-06-11 15:15:00,43.26,43.32,43.23,43.28,7000.0,24.0446,24.0779,24.0279,24.0557,7000.0
2012-06-11 15:20:00,43.27,43.32,43.26,43.32,2800.0,24.0501,24.0779,24.0446,24.0779,2800.0
2012-06-11 15:25:00,43.34,43.36,43.24,43.36,3800.0,24.089,24.1001,24.0334,24.1001,3800.0
2012-06-11 15:30:00,43.36,43.44,43.35,43.35,4300.0,24.1001,24.1446,24.0946,24.0946,4300.0
2012-06-11 15:35:00,43.33,43.33,43.28,43.28,4200.0,24.0835,24.0835,24.0557,24.0557,4200.0
2012-06-11 15:40:00,43.29,43.31,43.2,43.2,8600.0,24.0612,24.0723,24.0112,24.0112,8600.0
2012-06-11 15:45:00,43.19,43.19,43.09,43.09,4900.0,24.0056,24.0056,23.9501,23.9501,4900.0
2012-06-11 15:50:00,43.11,43.13,43.09,43.12,3900.0,23.9612,23.9723,23.9501,23.9667,3900.0
2012-06-11 15:55:00,43.1,43.11,43.05,43.07,7600.0,23.9556,23.9612,23.9278,23.9389,7600.0
2012-06-12 09:30:00,43.29,43.4,43.07,43.31,4700.0,24.0612,24.1224,23.9389,24.0723,4700.0
2012-06-12 09:35:00,43.22,43.25,43.03,43.14,4500.0,24.0223,24.039,23.9167,23.9779,4500.0
2012-06-12 09:40:00,43.22,43.24,43.1,43.19,7400.0,24.0223,24.0334,23.9556,24.0056,7400.0
2012-06-12 09:45:00,43.24,43.31,43.13,43.21,10700.0,24.0334,24.0723,23.9723,24.0168,10700.0
2012-06-12 09:50:00,43.23,43.25,43.13,43.13,4900.0,24.0279,24.039,23.9723,23.9723,4900.0
2012-06-12 09:55:00,43.16,43.2,42.99,43.06,10000.0,23.989,24.0112,23.8945,23.9334,10000.0
2012-06-12 10:00:00,43.12,43.25,43.0,43.08,10000.0,23.9667,24.039,23.9,23.9445,10000.0
2012-06-12 10:05:00,43.08,43.16,43.08,43.12,5600.0,23.9445,23.989,23.9445,23.9667,5600.0
2012-06-12 10:10:00,43.14,43.15,43.07,43.09,3200.0,23.9779,23.9834,23.9389,23.9501,3200.0
2012-06-12 10:15:00,43.08,43.11,43.0,43.0,3200.0,23.9445,23.9612,23.9,23.9,3200.0
2012-06-12 10:20:00,42.99,43.0,42.9,42.96,3100.0,23.8945,23.9,23.8445,23.8778,3100.0
2012-06-12 10:25:00,42.95,42.99,42.94,42.96,3300.0,23.8722,23.8945,23.8667,23.8778,3300.0
2012-06-12 10:30:00,42.95,42.97,42.88,42.96,1600.0,23.8722,23.8834,23.8333,23.8778,1600.0
2012-06-12 10:35:00,42.97,43.01,42.92,42.92,4300.0,23.8834,23.9056,23.8556,23.8556,4300.0
2012-06-12 10:40:00,42.98,43.06,42.98,43.06,29300.0,23.8889,23.9334,23.8889,23.9334,29300.0
2012-06-12 10:45:00,43.07,43.21,43.07,43.17,6500.0,23.9389,24.0168,23.9389,23.9945,6500.0
2012-06-12 10:50:00,43.15,43.17,43.03,43.05,2500.0,23.9834,23.9945,23.9167,23.9278,2500.0
2012-06-12 10:55:00,43.06,43.15,43.03,43.03,2300.0,23.9334,23.9834,23.9167,23.9167,2300.0
2012-06-12 11:00:00,43.06,43.15,43.06,43.14,2800.0,23.9334,23.9834,23.9334,23.9779,2800.0
2012-06-12 11:05:00,43.14,43.14,43.1,43.1,1300.0,23.9779,23.9779,23.9556,23.9556,1300.0
2012-06-12 11:10:00,43.15,43.2,43.09,43.12,7600.0,23.9834,24.0112,23.9501,23.9667,7600.0
2012-06-12 11:15:00,43.13,43.13,43.03,43.03,3900.0,23.9723,23.9723,23.9167,23.9167,3900.0
2012-06-12 11:20:00,43.05,43.18,43.05,43.18,1600.0,23.9278,24.0001,23.9278,24.0001,1600.0
2012-06-12 11:25:00,43.22,43.26,43.15,43.24,2800.0,24.0223,24.0446,23.9834,24.0334,2800.0
2012-06-12 11:30:00,43.24,43.24,43.2,43.2,800.0,24.0334,24.0334,24.0112,24.0112,800.0
2012-06-12 11:35:00,43.17,43.21,42.99,43.1,41500.0,23.9945,24.0168,23.8945,23.9556,41500.0
2012-06-12 11:40:00,43.06,43.16,43.05,43.16,5300.0,23.9334,23.989,23.9278,23.989,5300.0
2012-06-12 11:45:00,43.18,43.21,43.08,43.12,3800.0,24.0001,24.0168,23.9445,23.9667,3800.0
2012-06-12 11:50:00,43.12,43.16,43.05,43.1,4100.0,23.9667,23.989,23.9278,23.9556,4100.0
2012-06-12 11:55:00,43.15,43.16,43.1,43.12,2200.0,23.9834,23.989,23.9556,23.9667,2200.0
2012-06-12 12:00:00,43.16,43.18,43.12,43.16,1200.0,23.989,24.0001,23.9667,23.989,1200.0
2012-06-12 12:05:00,43.16,43.16,43.13,43.14,800.0,23.989,23.989,23.9723,23.9779,800.0
2012-06-12 12:10:00,43.14,43.16,43.08,43.16,5600.0,23.9779,23.989,23.9445,23.989,5600.0
2012-06-12 12:15:00,43.14,43.2,43.09,43.13,10700.0,23.9779,24.0112,23.9501,23.9723,10700.0
2012-06-12 12:20:00,43.15,43.23,43.13,43.18,5400.0,23.9834,24.0279,23.9723,24.0001,5400.0
2012-06-12 12:25:00,43.2,43.21,43.19,43.19,1500.0,24.0112,24.0168,24.0056,24.0056,1500.0
2012-06-12 12:30:00,43.17,43.18,43.13,43.13,1400.0,23.9945,24.0001,23.9723,23.9723,1400.0
2012-06-12 12:35:00,43.12,43.15,43.09,43.14,2500.0,23.9667,23.9834,23.9501,23.9779,2500.0
2012-06-12 12:40:00,43.14,43.15,43.06,43.06,1100.0,23.9779,23.9834,23.9334,23.9334,1100.0
2012-06-12 12:45:00,43.06,43.06,43.03,43.04,600.0,23.9334,23.9334,23.9167,23.9223,600.0
2012-06-12 12:50:00,43.05,43.11,43.04,43.11,900.0,23.9278,23.9612,23.9223,23.9612,900.0
2012-06-12 12:55:00,43.1,43.1,43.05,43.08,500.0,23.9556,23.9556,23.9278,23.9445,500.0
2012-06-12 13:00:00,43.08,43.1,43.05,43.05,1400.0,23.9445,23.9556,23.9278,23.9278,1400.0
2012-06-12 13:05:00,43.03,43.05,43.03,43.03,600.0,23.9167,23.9278,23.9167,23.9167,600.0
2012-06-12 13:10:00,43.03,43.13,43.02,43.02,5000.0,23.9167,23.9723,23.9112,23.9112,5000.0
2012-06-12 13:15:00,43.05,43.12,43.05,43.12,1100.0,23.9278,23.9667,23.9278,23.9667,1100.0
2012-06-12 13:20:00,43.12,43.14,43.05,43.08,1900.0,23.9667,23.9779,23.9278,23.9445,1900.0
2012-06-12 13:25:00,43.04,43.07,43.04,43.07,200.0,23.9223,23.9389,23.9223,23.9389,200.0
2012-06-12 13:30:00,43.08,43.1,43.06,43.06,3000.0,23.9445,23.9556,23.9334,23.9334,3000.0
2012-06-12 13:35:00,43.06,43.11,43.04,43.1,1700.0,23.9334,23.9612,23.9223,23.9556,1700.0
2012-06-12 13:40:00,43.13,43.2,43.13,43.18,1500.0,23.9723,24.0112,23.9723,24.0001,1500.0
2012-06-12 13:45:00,43.13,43.2,43.1,43.11,2700.0,23.9723,24.0112,23.9556,23.9612,2700.0
2012-06-12 13:50:00,43.11,43.17,43.11,43.16,2000.0,23.9612,23.9945,23.9612,23.989,2000.0
2012-06-12 13:55:00,43.14,43.14,43.06,43.06,1200.0,23.9779,23.9779,23.9334,23.9334,1200.0
2012-06-12 14:00:00,43.1,43.17,43.08,43.17,1600.0,23.9556,23.9945,23.9445,23.9945,1600.0
2012-06-12 14:05:00,43.19,43.23,43.19,43.23,1800.0,24.0056,24.0279,24.0056,24.0279,1800.0
2012-06-12 14:10:00,43.2,43.2,43.06,43.08,2900.0,24.0112,24.0112,23.9334,23.9445,2900.0
2012-06-12 14:15:00,43.12,43.18,43.12,43.18,600.0,23.9667,24.0001,23.9667,24.0001,600.0
2012-06-12 14:20:00,43.15,43.18,43.09,43.09,14000.0,23.9834,24.0001,23.9501,23.9501,14000.0
2012-06-12 14:25:00,43.08,43.12,43.03,43.04,3600.0,23.9445,23.9667,23.9167,23.9223,3600.0
2012-06-12 14:30:00,43.04,43.13,43.04,43.13,2100.0,23.9223,23.9723,23.9223,23.9723,2100.0
2012-06-12 14:35:00,43.16,43.29,43.14,43.29,1500.0,23.989,24.0612,23.9779,24.0612,1500.0
2012-06-12 14:40:00,43.26,43.29,43.14,43.14,2400.0,24.0446,24.0612,23.9779,23.9779,2400.0
2012-06-12 14:45:00,43.18,43.24,43.17,43.2,800.0,24.0001,24.0334,23.9945,24.0112,800.0
2012-06-12 14:50:00,43.22,43.25,43.19,43.23,2400.0,24.0223,24.039,24.0056,24.0279,2400.0
2012-06-12 14:55:00,43.24,43.28,43.22,43.28,1200.0,24.0334,24.0557,24.0223,24.0557,1200.0
2012-06-12 15:00:00,43.27,43.35,43.27,43.34,1700.0,24.0501,24.0946,24.0501,24.089,1700.0
2012-06-12 15:05:00,43.39,43.39,43.33,43.37,3000.0,24.1168,24.1168,24.0835,24.1057,3000.0
2012-06-12 15:10:00,43.34,43.35,43.31,43.31,1100.0,24.089,24.0946,24.0723,24.0723,1100.0
2012-06-12 15:15:00,43.29,43.3,43.25,43.3,1900.0,24.0612,24.0668,24.039,24.0668,1900.0
2012-06-12 15:20:00,43.29,43.3,43.22,43.23,2300.0,24.0612,24.0668,24.0223,24.0279,2300.0
2012-06-12 15:25:00,43.28,43.37,43.27,43.37,1900.0,24.0557,24.1057,24.0501,24.1057,1900.0
2012-06-12 15:30:00,43.37,43.37,43.23,43.33,5500.0,24.1057,24.1057,24.0279,24.0835,5500.0
2012-06-12 15:35:00,43.32,43.37,43.32,43.35,3000.0,24.0779,24.1057,24.0779,24.0946,3000.0
2012-06-12 15:40:00,43.37,43.5,43.36,43.49,5600.0,24.1057,24.1779,24.1001,24.1724,5600.0
2012-06-12 15:45:00,43.45,43.5,43.4,43.46,6200.0,24.1502,24.1779,24.1224,24.1557,6200.0
2012-06-12 15:50:00,43.46,43.51,43.33,43.38,14200.0,24.1557,24.1835,24.0835,24.1112,14200.0
2012-06-12 15:55:00,43.38,43.38,43.3,43.38,12800.0,24.1112,24.1112,24.0668,24.1112,12800.0
2012-06-13 09:30:00,43.39,43.39,43.19,43.21,4900.0,24.1168,24.1168,24.0056,24.0168,4900.0
2012-06-13 09:35:00,43.2,43.35,43.2,43.34,2700.0,24.0112,24.0946,24.0112,24.089,2700.0
2012-06-13 09:40:00,43.25,43.41,43.25,43.32,3400.0,24.039,24.1279,24.039,24.0779,3400.0
2012-06-13 09:45:00,43.32,43.39,43.3,43.35,3000.0,24.0779,24.1168,24.0668,24.0946,3000.0
2012-06-13 09:50:00,43.32,43.35,43.27,43.35,5900.0,24.0779,24.0946,24.0501,24.0946,5900.0
2012-06-13 09:55:00,43.32,43.35,43.29,43.32,5900.0,24.0779,24.0946,24.0612,24.0779,5900.0
2012-06-13 10:00:00,43.32,43.39,43.3,43.35,4900.0,24.0779,24.1168,24.0668,24.0946,4900.0
2012-06-13 10:05:00,43.36,43.41,43.32,43.39,1900.0,24.1001,24.1279,24.0779,24.1168,1900.0
2012-06-13 10:10:00,43.51,43.58,43.46,43.46,3100.0,24.1835,24.2224,24.1557,24.1557,3100.0
2012-06-13 10:15:00,43.44,43.47,43.24,43.26,3400.0,24.1446,24.1613,24.0334,24.0446,3400.0
2012-06-13 10:20:00,43.3,43.4,43.3,43.36,3500.0,24.0668,24.1224,24.0668,24.1001,3500.0
2012-06-13 10:25:00,43.33,43.38,43.32,43.32,3300.0,24.0835,24.1112,24.0779,24.0779,3300.0
2012-06-13 10:30:00,43.37,43.41,43.3,43.41,7000.0,24.1057,24.1279,24.0668,24.1279,7000.0
2012-06-13 10:35:00,43.38,43.44,43.36,43.44,3000.0,24.1112,24.1446,24.1001,24.1446,3000.0
2012-06-13 10:40:00,43.47,43.48,43.36,43.37,4000.0,24.1613,24.1668,24.1001,24.1057,4000.0
2012-06-13 10:45:00,43.43,43.43,43.2,43.26,15500.0,24.139,24.139,24.0112,24.0446,15500.0
2012-06-13 10:50:00,43.29,43.29,43.21,43.23,2300.0,24.0612,24.0612,24.0168,24.0279,2300.0
2012-06-13 10:55:00,43.25,43.36,43.25,43.36,3200.0,24.039,24.1001,24.039,24.1001,3200.0
2012-06-13 11:00:00,43.34,43.34,43.24,43.24,3000.0,24.089,24.089,24.0334,24.0334,3000.0
2012-06-13 11:05:00,43.22,43.26,43.22,43.22,900.0,24.0223,24.0446,24.0223,24.0223,900.0
2012-06-13 11:10:00,43.25,43.38,43.23,43.35,2100.0,24.039,24.1112,24.0279,24.0946,2100.0
2012-06-13 11:15:00,43.35,43.36,43.26,43.26,2000.0,24.0946,24.1001,24.0446,24.0446,2000.0
2012-06-13 11:20:00,43.34,43.38,43.28,43.29,2800.0,24.089,24.1112,24.0557,24.0612,2800.0
2012-06-13 11:25:00,43.35,43.35,43.31,43.35,1500.0,24.0946,24.0946,24.0723,24.0946,1500.0
2012-06-13 11:30:00,43.35,43.35,43.28,43.28,2300.0,24.0946,24.0946,24.0557,24.0557,2300.0
2012-06-13 11:35:00,43.32,43.32,43.31,43.31,500.0,24.0779,24.0779,24.0723,24.0723,500.0
2012-06-13 11:40:00,43.28,43.33,43.28,43.32,600.0,24.0557,24.0835,24.0557,24.0779,600.0
2012-06-13 11:45:00,43.34,43.35,43.34,43.34,1600.0,24.089,24.0946,24.089,24.089,1600.0
2012-06-13 11:50:00,43.35,43.35,43.23,43.27,2800.0,24.0946,24.0946,24.0279,24.0501,2800.0
2012-06-13 11:55:00,43.27,43.33,43.27,43.31,800.0,24.0501,24.0835,24.0501,24.0723,800.0
2012-06-13 12:00:00,43.31,43.33,43.31,43.33,800.0,24.0723,24.0835,24.0723,24.0835,800.0
2012-06-13 12:05:00,43.34,43.35,43.21,43.29,2800.0,24.089,24.0946,24.0168,24.0612,2800.0
2012-06-13 12:10:00,43.3,43.33,43.3,43.33,400.0,24.0668,24.0835,24.0668,24.0835,400.0
2012-06-13 12:15:00,43.35,43.39,43.27,43.27,3000.0,24.0946,24.1168,24.0501,24.0501,3000.0
2012-06-13 12:20:00,43.28,43.34,43.28,43.34,500.0,24.0557,24.089,24.0557,24.089,500.0
2012-06-13 12:25:00,43.34,43.36,43.34,43.36,900.0,24.089,24.1001,24.089,24.1001,900.0
2012-06-13 12:30:00,43.4,43.53,43.4,43.53,1200.0,24.1224,24.1946,24.1224,24.1946,1200.0
2012-06-13 12:35:00,43.53,43.53,43.45,43.46,800.0,24.1946,24.1946,24.1502,24.1557,800.0
2012-06-13 12:40:00,43.52,43.52,43.48,43.49,1300.0,24.1891,24.1891,24.1668,24.1724,1300.0
2012-06-13 12:45:00,43.53,43.55,43.36,43.36,2900.0,24.1946,24.2057,24.1001,24.1001,2900.0
2012-06-13 12:50:00,43.31,43.33,43.29,43.33,1600.0,24.0723,24.0835,24.0612,24.0835,1600.0
2012-06-13 12:55:00,43.34,43.4,43.34,43.36,600.0,24.089,24.1224,24.089,24.1001,600.0
2012-06-13 13:00:00,43.41,43.46,43.35,43.35,2800.0,24.1279,24.1557,24.0946,24.0946,2800.0
2012-06-13 13:05:00,43.33,43.43,43.33,43.42,900.0,24.0835,24.139,24.0835,24.1335,900.0
2012-06-13 13:10:00,43.4,43.43,43.38,43.42,900.0,24.1224,24.139,24.1112,24.1335,900.0
2012-06-13 13:15:00,43.42,43.45,43.42,43.45,800.0,24.1335,24.1502,24.1335,24.1502,800.0
2012-06-13 13:20:00,43.47,43.47,43.38,43.38,1000.0,24.1613,24.1613,24.1112,24.1112,1000.0
2012-06-13 13:25:00,43.39,43.42,43.35,43.42,1800.0,24.1168,24.1335,24.0946,24.1335,1800.0
2012-06-13 13:30:00,43.43,43.44,43.35,43.35,1700.0,24.139,24.1446,24.0946,24.0946,1700.0
2012-06-13 13:35:00,43.35,43.39,43.35,43.38,1000.0,24.0946,24.1168,24.0946,24.1112,1000.0
2012-06-13 13:40:00,43.37,43.37,43.3,43.31,2000.0,24.1057,24.1057,24.0668,24.0723,2000.0
2012-06-13 13:45:00,43.3,43.36,43.26,43.28,2600.0,24.0668,24.1001,24.0446,24.0557,2600.0
2012-06-13 13:50:00,43.29,43.3,43.28,43.3,600.0,24.0612,24.0668,24.0557,24.0668,600.0
2012-06-13 13:55:00,43.35,43.35,43.27,43.32,1700.0,24.0946,24.0946,24.0501,24.0779,1700.0
2012-06-13 14:00:00,43.29,43.35,43.29,43.35,900.0,24.0612,24.0946,24.0612,24.0946,900.0
2012-06-13 14:05:00,43.36,43.39,43.32,43.34,2100.0,24.1001,24.1168,24.0779,24.089,2100.0
2012-06-13 14:10:00,43.32,43.35,43.28,43.35,3900.0,24.0779,24.0946,24.0557,24.0946,3900.0
2012-06-13 14:15:00,43.32,43.35,43.32,43.35,400.0,24.0779,24.0946,24.0779,24.0946,400.0
2012-06-13 14:20:00,43.32,43.43,43.32,43.43,2400.0,24.0779,24.139,24.0779,24.139,2400.0
2012-06-13 14:25:00,43.42,43.42,43.3,43.3,1800.0,24.1335,24.1335,24.0668,24.0668,1800.0
2012-06-13 14:30:00,43.34,43.37,43.31,43.31,4000.0,24.089,24.1057,24.0723,24.0723,4000.0
2012-06-13 14:35:00,43.32,43.32,43.28,43.29,1300.0,24.0779,24.0779,24.0557,24.0612,1300.0
2012-06-13 14:40:00,43.33,43.35,43.19,43.22,5900.0,24.0835,24.0946,24.0056,24.0223,5900.0
2012-06-13 14:45:00,43.21,43.31,43.16,43.28,11600.0,24.0168,24.0723,23.989,24.0557,11600.0
2012-06-13 14:50:00,43.27,43.29,43.22,43.23,2900.0,24.0501,24.0612,24.0223,24.0279,2900.0
2012-06-13 14:55:00,43.24,43.28,43.21,43.26,2100.0,24.0334,24.0557,24.0168,24.0446,2100.0
2012-06-13 15:00:00,43.25,43.3,43.23,43.23,3900.0,24.039,24.0668,24.0279,24.0279,3900.0
2012-06-13 15:05:00,43.23,43.31,43.23,43.25,4900.0,24.0279,24.0723,24.0279,24.039,4900.0
2012-06-13 15:10:00,43.28,43.31,43.24,43.31,4900.0,24.0557,24.0723,24.0334,24.0723,4900.0
2012-06-13 15:15:00,43.31,43.34,43.1,43.1,9200.0,24.0723,24.089,23.9556,23.9556,9200.0
2012-06-13 15:20:00,43.12,43.12,43.01,43.06,4700.0,23.9667,23.9667,23.9056,23.9334,4700.0
2012-06-13 15:25:00,43.06,43.08,43.01,43.04,4500.0,23.9334,23.9445,23.9056,23.9223,4500.0
2012-06-13 15:30:00,43.04,43.07,43.01,43.05,4700.0,23.9223,23.9389,23.9056,23.9278,4700.0
2012-06-13 15:35:00,43.08,43.09,43.03,43.09,2300.0,23.9445,23.9501,23.9167,23.9501,2300.0
2012-06-13 15:40:00,43.08,43.11,43.03,43.04,4000.0,23.9445,23.9612,23.9167,23.9223,4000.0
2012-06-13 15:45:00,43.04,43.07,43.01,43.01,5700.0,23.9223,23.9389,23.9056,23.9056,5700.0
2012-06-13 15:50:00,43.02,43.06,42.97,43.04,7000.0,23.9112,23.9334,23.8834,23.9223,7000.0
2012-06-13 15:55:00,43.05,43.21,43.05,43.21,10600.0,23.9278,24.0168,23.9278,24.0168,10600.0
2012-06-14 09:30:00,42.99,43.53,42.99,43.11,4500.0,23.8945,24.1946,23.8945,23.9612,4500.0
2012-06-14 09:35:00,43.19,43.45,43.19,43.37,4800.0,24.0056,24.1502,24.0056,24.1057,4800.0
2012-06-14 09:40:00,43.42,43.52,43.4,43.5,6400.0,24.1335,24.1891,24.1224,24.1779,6400.0
2012-06-14 09:45:00,43.51,43.63,43.4,43.4,6700.0,24.1835,24.2502,24.1224,24.1224,6700.0
2012-06-14 09:50:00,43.38,43.42,43.37,43.42,2400.0,24.1112,24.1335,24.1057,24.1335,2400.0
2012-06-14 09:55:00,43.48,43.6,43.4,43.49,3900.0,24.1668,24.2335,24.1224,24.1724,3900.0
2012-06-14 10:00:00,43.49,43.55,43.39,43.4,2500.0,24.1724,24.2057,24.1168,24.1224,2500.0
2012-06-14 10:05:00,43.39,43.45,43.33,43.35,7100.0,24.1168,24.1502,24.0835,24.0946,7100.0
2012-06-14 10:10:00,43.37,43.4,43.36,43.38,3200.0,24.1057,24.1224,24.1001,24.1112,3200.0
2012-06-14 10:15:00,43.37,43.4,43.34,43.35,2600.0,24.1057,24.1224,24.089,24.0946,2600.0
2012-06-14 10:20:00,43.35,43.38,43.35,43.35,2700.0,24.0946,24.1112,24.0946,24.0946,2700.0
2012-06-14 10:25:00,43.35,43.37,43.26,43.29,4700.0,24.0946,24.1057,24.0446,24.0612,4700.0
2012-06-14 10:30:00,43.33,43.33,43.22,43.29,6200.0,24.0835,24.0835,24.0223,24.0612,6200.0
2012-06-14 10:35:00,43.3,43.31,43.23,43.24,4400.0,24.0668,24.0723,24.0279,24.0334,4400.0
2012-06-14 10:40:00,43.25,43.33,43.25,43.29,5500.0,24.039,24.0835,24.039,24.0612,5500.0
2012-06-14 10:45:00,43.29,43.32,43.28,43.28,3200.0,24.0612,24.0779,24.0557,24.0557,3200.0
2012-06-14 10:50:00,43.28,43.28,43.25,43.27,1900.0,24.0557,24.0557,24.039,24.0501,1900.0
2012-06-14 10:55:00,43.27,43.3,43.24,43.24,3200.0,24.0501,24.0668,24.0334,24.0334,3200.0
2012-06-14 11:00:00,43.24,43.24,43.2,43.23,3200.0,24.0334,24.0334,24.0112,24.0279,3200.0
2012-06-14 11:05:00,43.24,43.26,43.2,43.25,1800.0,24.0334,24.0446,24.0112,24.039,1800.0
2012-06-14 11:10:00,43.25,43.3,43.24,43.28,2400.0,24.039,24.0668,24.0334,24.0557,2400.0
2012-06-14 11:15:00,43.26,43.26,43.2,43.22,6100.0,24.0446,24.0446,24.0112,24.0223,6100.0
2012-06-14 11:20:00,43.23,43.25,43.23,43.25,2600.0,24.0279,24.039,24.0279,24.039,2600.0
2012-06-14 11:25:00,43.25,43.26,43.24,43.25,3600.0,24.039,24.0446,24.0334,24.039,3600.0
2012-06-14 11:30:00,43.25,43.25,43.21,43.23,3000.0,24.039,24.039,24.0168,24.0279,3000.0
2012-06-14 11:35:00,43.22,43.25,43.22,43.24,3000.0,24.0223,24.039,24.0223,24.0334,3000.0
2012-06-14 11:40:00,43.23,43.23,43.19,43.2,1800.0,24.0279,24.0279,24.0056,24.0112,1800.0
2012-06-14 11:45:00,43.2,43.25,43.2,43.25,1300.0,24.0112,24.039,24.0112,24.039,1300.0
2012-06-14 11:50:00,43.24,43.25,43.22,43.23,3300.0,24.0334,24.039,24.0223,24.0279,3300.0
2012-06-14 11:55:00,43.21,43.22,43.16,43.17,3000.0,24.0168,24.0223,23.989,23.9945,3000.0
2012-06-14 12:00:00,43.16,43.2,43.16,43.2,1100.0,23.989,24.0112,23.989,24.0112,1100.0
2012-06-14 12:05:00,43.2,43.25,43.2,43.23,1200.0,24.0112,24.039,24.0112,24.0279,1200.0
2012-06-14 12:10:00,43.24,43.25,43.21,43.21,5100.0,24.0334,24.039,24.0168,24.0168,5100.0
2012-06-14 12:15:00,43.19,43.23,43.16,43.17,2800.0,24.0056,24.0279,23.989,23.9945,2800.0
2012-06-14 12:20:00,43.17,43.24,43.16,43.17,16500.0,23.9945,24.0334,23.989,23.9945,16500.0
2012-06-14 12:25:00,43.19,43.22,43.16,43.2,1600.0,24.0056,24.0223,23.989,24.0112,1600.0
2012-06-14 12:30:00,43.2,43.22,43.2,43.2,400.0,24.0112,24.0223,24.0112,24.0112,400.0
2012-06-14 12:35:00,43.19,43.2,43.16,43.19,1900.0,24.0056,24.0112,23.989,24.0056,1900.0
2012-06-14 12:40:00,43.21,43.24,43.2,43.24,1200.0,24.0168,24.0334,24.0112,24.0334,1200.0
2012-06-14 12:45:00,43.24,43.25,43.19,43.19,5100.0,24.0334,24.039,24.0056,24.0056,5100.0
2012-06-14 12:50:00,43.22,43.24,43.22,43.24,1400.0,24.0223,24.0334,24.0223,24.0334,1400.0
2012-06-14 12:55:00,43.23,43.24,43.21,43.23,1600.0,24.0279,24.0334,24.0168,24.0279,1600.0
2012-06-14 13:00:00,43.22,43.25,43.2,43.24,1700.0,24.0223,24.039,24.0112,24.0334,1700.0
2012-06-14 13:05:00,43.25,43.25,43.2,43.2,1400.0,24.039,24.039,24.0112,24.0112,1400.0
2012-06-14 13:10:00,43.2,43.23,43.2,43.2,1700.0,24.0112,24.0279,24.0112,24.0112,1700.0
2012-06-14 13:15:00,43.19,43.19,43.16,43.17,2900.0,24.0056,24.0056,23.989,23.9945,2900.0
2012-06-14 13:20:00,43.16,43.18,43.1,43.17,3500.0,23.989,24.0001,23.9556,23.9945,3500.0
2012-06-14 13:25:00,43.15,43.17,43.13,43.17,1300.0,23.9834,23.9945,23.9723,23.9945,1300.0
2012-06-14 13:30:00,43.16,43.25,43.16,43.25,1200.0,23.989,24.039,23.989,24.039,1200.0
2012-06-14 13:35:00,43.22,43.25,43.22,43.25,1400.0,24.0223,24.039,24.0223,24.039,1400.0
2012-06-14 13:40:00,43.24,43.25,43.17,43.17,1600.0,24.0334,24.039,23.9945,23.9945,1600.0
2012-06-14 13:45:00,43.18,43.19,43.17,43.17,1000.0,24.0001,24.0056,23.9945,23.9945,1000.0
2012-06-14 13:50:00,43.14,43.22,43.14,43.22,1400.0,23.9779,24.0223,23.9779,24.0223,1400.0
2012-06-14 13:55:00,43.23,43.24,43.23,43.23,2700.0,24.0279,24.0334,24.0279,24.0279,2700.0
2012-06-14 14:00:00,43.24,43.25,43.23,43.23,900.0,24.0334,24.039,24.0279,24.0279,900.0
2012-06-14 14:05:00,43.25,43.26,43.24,43.26,3200.0,24.039,24.0446,24.0334,24.0446,3200.0
2012-06-14 14:10:00,43.22,43.24,43.22,43.23,1300.0,24.0223,24.0334,24.0223,24.0279,1300.0
2012-06-14 14:15:00,43.23,43.26,43.23,43.24,2500.0,24.0279,24.0446,24.0279,24.0334,2500.0
2012-06-14 14:20:00,43.21,43.24,43.21,43.21,800.0,24.0168,24.0334,24.0168,24.0168,800.0
2012-06-14 14:25:00,43.2,43.23,43.17,43.23,3700.0,24.0112,24.0279,23.9945,24.0279,3700.0
2012-06-14 14:30:00,43.23,43.25,43.21,43.21,2200.0,24.0279,24.039,24.0168,24.0168,2200.0
2012-06-14 14:35:00,43.2,43.24,43.19,43.24,1500.0,24.0112,24.0334,24.0056,24.0334,1500.0
2012-06-14 14:40:00,43.23,43.24,43.23,43.24,1300.0,24.0279,24.0334,24.0279,24.0334,1300.0
2012-06-14 14:45:00,43.23,43.23,43.19,43.2,1800.0,24.0279,24.0279,24.0056,24.0112,1800.0
2012-06-14 14:50:00,43.19,43.2,43.17,43.19,2300.0,24.0056,24.0112,23.9945,24.0056,2300.0
2012-06-14 14:55:00,43.18,43.2,43.17,43.17,3000.0,24.0001,24.0112,23.9945,23.9945,3000.0
2012-06-14 15:00:00,43.15,43.25,43.15,43.25,3300.0,23.9834,24.039,23.9834,24.039,3300.0
2012-06-14 15:05:00,43.24,43.48,43.24,43.39,13200.0,24.0334,24.1668,24.0334,24.1168,13200.0
2012-06-14 15:10:00,43.35,43.4,43.21,43.3,8600.0,24.0946,24.1224,24.0168,24.0668,8600.0
2012-06-14 15:15:00,43.31,43.31,43.12,43.12,5200.0,24.0723,24.0723,23.9667,23.9667,5200.0
2012-06-14 15:20:00,43.12,43.17,43.02,43.03,7200.0,23.9667,23.9945,23.9112,23.9167,7200.0
2012-06-14 15:25:00,43.01,43.09,43.01,43.03,5600.0,23.9056,23.9501,23.9056,23.9167,5600.0
2012-06-14 15:30:00,43.04,43.14,43.04,43.11,5100.0,23.9223,23.9779,23.9223,23.9612,5100.0
2012-06-14 15:35:00,43.12,43.29,43.11,43.29,4900.0,23.9667,24.0612,23.9612,24.0612,4900.0
2012-06-14 15:40:00,43.32,43.32,43.08,43.08,10000.0,24.0779,24.0779,23.9445,23.9445,10000.0
2012-06-14 15:45:00,43.08,43.22,43.04,43.22,14100.0,23.9445,24.0223,23.9223,24.0223,14100.0
2012-06-14 15:50:00,43.23,43.38,43.23,43.3,7000.0,24.0279,24.1112,24.0279,24.0668,7000.0
2012-06-14 15:55:00,43.31,43.33,43.23,43.3,15900.0,24.0723,24.0835,24.0279,24.0668,15900.0
2012-06-15 09:30:00,43.22,43.52,42.97,42.98,38500.0,24.0223,24.1891,23.8834,23.8889,38500.0
2012-06-15 09:35:00,42.98,43.08,42.97,43.01,3100.0,23.8889,23.9445,23.8834,23.9056,3100.0
2012-06-15 09:40:00,43.02,43.1,43.01,43.02,2400.0,23.9112,23.9556,23.9056,23.9112,2400.0
2012-06-15 09:45:00,43.07,43.13,43.02,43.02,3100.0,23.9389,23.9723,23.9112,23.9112,3100.0
2012-06-15 09:50:00,43.07,43.08,43.01,43.01,3700.0,23.9389,23.9445,23.9056,23.9056,3700.0
2012-06-15 09:55:00,42.88,43.02,42.88,43.01,2000.0,23.8333,23.9112,23.8333,23.9056,2000.0
2012-06-15 10:00:00,43.03,43.04,42.9,42.92,5000.0,23.9167,23.9223,23.8445,23.8556,5000.0
2012-06-15 10:05:00,42.92,42.94,42.77,42.78,6400.0,23.8556,23.8667,23.7722,23.7778,6400.0
2012-06-15 10:10:00,42.78,42.8,42.77,42.77,2300.0,23.7778,23.7889,23.7722,23.7722,2300.0
2012-06-15 10:15:00,42.78,42.78,42.69,42.69,2600.0,23.7778,23.7778,23.7277,23.7277,2600.0
2012-06-15 10:20:00,42.68,42.7,42.5,42.52,3500.0,23.7222,23.7333,23.6221,23.6332,3500.0
2012-06-15 10:25:00,42.54,42.57,42.48,42.49,6100.0,23.6444,23.661,23.611,23.6166,6100.0
2012-06-15 10:30:00,42.53,42.53,42.45,42.5,2700.0,23.6388,23.6388,23.5943,23.6221,2700.0
2012-06-15 10:35:00,42.49,42.59,42.46,42.59,1600.0,23.6166,23.6722,23.5999,23.6722,1600.0
2012-06-15 10:40:00,42.59,42.63,42.55,42.55,1400.0,23.6722,23.6944,23.6499,23.6499,1400.0
2012-06-15 10:45:00,42.52,42.58,42.5,42.58,4500.0,23.6332,23.6666,23.6221,23.6666,4500.0
2012-06-15 10:50:00,42.62,42.62,42.56,42.58,1600.0,23.6888,23.6888,23.6555,23.6666,1600.0
2012-06-15 10:55:00,42.59,42.64,42.53,42.53,3400.0,23.6722,23.6999,23.6388,23.6388,3400.0
2012-06-15 11:00:00,42.56,42.6,42.42,42.46,3900.0,23.6555,23.6777,23.5777,23.5999,3900.0
2012-06-15 11:05:00,42.45,42.45,42.28,42.3,11400.0,23.5943,23.5943,23.4999,23.511,11400.0
2012-06-15 11:10:00,42.3,42.3,42.25,42.3,4700.0,23.511,23.511,23.4832,23.511,4700.0
2012-06-15 11:15:00,42.29,42.47,42.27,42.37,9300.0,23.5054,23.6055,23.4943,23.5499,9300.0
2012-06-15 11:20:00,42.34,42.45,42.33,42.45,4200.0,23.5332,23.5943,23.5276,23.5943,4200.0
2012-06-15 11:25:00,42.43,42.55,42.43,42.55,1700.0,23.5832,23.6499,23.5832,23.6499,1700.0
2012-06-15 11:30:00,42.53,42.55,42.39,42.39,4100.0,23.6388,23.6499,23.561,23.561,4100.0
2012-06-15 11:35:00,42.4,42.43,42.39,42.42,5500.0,23.5666,23.5832,23.561,23.5777,5500.0
2012-06-15 11:40:00,42.43,42.43,42.33,42.34,5100.0,23.5832,23.5832,23.5276,23.5332,5100.0
2012-06-15 11:45:00,42.38,42.38,42.25,42.25,6100.0,23.5554,23.5554,23.4832,23.4832,6100.0
2012-06-15 11:50:00,42.26,42.29,42.12,42.14,3500.0,23.4887,23.5054,23.4109,23.422,3500.0
2012-06-15 11:55:00,42.14,42.15,42.05,42.05,4900.0,23.422,23.4276,23.372,23.372,4900.0
2012-06-15 12:00:00,42.06,42.06,41.82,41.85,12700.0,23.3776,23.3776,23.2442,23.2609,12700.0
2012-06-15 12:05:00,41.88,41.89,41.69,41.69,12500.0,23.2775,23.2831,23.1719,23.1719,12500.0
2012-06-15 12:10:00,41.64,41.98,41.64,41.93,6200.0,23.1441,23.3331,23.1441,23.3053,6200.0
2012-06-15 12:15:00,41.98,42.02,41.95,42.02,3500.0,23.3331,23.3553,23.3164,23.3553,3500.0
2012-06-15 12:20:00,42.01,42.09,41.99,42.02,3000.0,23.3498,23.3942,23.3387,23.3553,3000.0
2012-06-15 12:25:00,42.0,42.06,41.97,42.03,3000.0,23.3442,23.3776,23.3276,23.3609,3000.0
2012-06-15 12:30:00,42.02,42.07,41.94,41.94,3600.0,23.3553,23.3831,23.3109,23.3109,3600.0
2012-06-15 12:35:00,41.95,42.05,41.95,41.99,2500.0,23.3164,23.372,23.3164,23.3387,2500.0
2012-06-15 12:40:00,41.99,42.0,41.92,41.94,3900.0,23.3387,23.3442,23.2998,23.3109,3900.0
2012-06-15 12:45:00,41.95,42.07,41.89,41.91,5400.0,23.3164,23.3831,23.2831,23.2942,5400.0
2012-06-15 12:50:00,41.91,41.91,41.88,41.91,2600.0,23.2942,23.2942,23.2775,23.2942,2600.0
2012-06-15 12:55:00,41.91,41.94,41.85,41.88,2600.0,23.2942,23.3109,23.2609,23.2775,2600.0
2012-06-15 13:00:00,41.9,41.99,41.82,41.97,5200.0,23.2886,23.3387,23.2442,23.3276,5200.0
2012-06-15 13:05:00,41.97,41.98,41.79,41.83,5600.0,23.3276,23.3331,23.2275,23.2497,5600.0
2012-06-15 13:10:00,41.84,41.89,41.82,41.89,1900.0,23.2553,23.2831,23.2442,23.2831,1900.0
2012-06-15 13:15:00,41.85,41.91,41.82,41.83,1900.0,23.2609,23.2942,23.2442,23.2497,1900.0
2012-06-15 13:20:00,41.84,41.87,41.82,41.82,1700.0,23.2553,23.272,23.2442,23.2442,1700.0
2012-06-15 13:25:00,41.86,41.88,41.82,41.83,2500.0,23.2664,23.2775,23.2442,23.2497,2500.0
2012-06-15 13:30:00,41.82,41.89,41.79,41.88,3900.0,23.2442,23.2831,23.2275,23.2775,3900.0
2012-06-15 13:35:00,41.86,41.89,41.83,41.83,4300.0,23.2664,23.2831,23.2497,23.2497,4300.0
2012-06-15 13:40:00,41.82,41.86,41.81,41.85,2000.0,23.2442,23.2664,23.2386,23.2609,2000.0
2012-06-15 13:45:00,41.82,41.83,41.78,41.8,2200.0,23.2442,23.2497,23.2219,23.2331,2200.0
2012-06-15 13:50:00,41.82,41.87,41.77,41.82,3600.0,23.2442,23.272,23.2164,23.2442,3600.0
2012-06-15 13:55:00,41.84,41.9,41.8,41.82,5400.0,23.2553,23.2886,23.2331,23.2442,5400.0
2012-06-15 14:00:00,41.82,41.83,41.79,41.82,2700.0,23.2442,23.2497,23.2275,23.2442,2700.0
2012-06-15 14:05:00,41.83,41.9,41.82,41.89,3800.0,23.2497,23.2886,23.2442,23.2831,3800.0
2012-06-15 14:10:00,41.89,41.94,41.86,41.86,2100.0,23.2831,23.3109,23.2664,23.2664,2100.0
2012-06-15 14:15:00,41.86,41.92,41.86,41.89,1700.0,23.2664,23.2998,23.2664,23.2831,1700.0
2012-06-15 14:20:00,41.88,41.91,41.85,41.91,4400.0,23.2775,23.2942,23.2609,23.2942,4400.0
2012-06-15 14:25:00,41.92,41.93,41.85,41.93,3100.0,23.2998,23.3053,23.2609,23.3053,3100.0
2012-06-15 14:30:00,41.91,41.94,41.84,41.85,3600.0,23.2942,23.3109,23.2553,23.2609,3600.0
2012-06-15 14:35:00,41.84,41.87,41.76,41.87,19900.0,23.2553,23.272,23.2108,23.272,19900.0
2012-06-15 14:40:00,41.85,41.97,41.78,41.87,12400.0,23.2609,23.3276,23.2219,23.272,12400.0
2012-06-15 14:45:00,41.88,41.91,41.8,41.86,11300.0,23.2775,23.2942,23.2331,23.2664,11300.0
2012-06-15 14:50:00,41.87,41.93,41.87,41.9,5500.0,23.272,23.3053,23.272,23.2886,5500.0
2012-06-15 14:55:00,41.91,41.98,41.89,41.92,4100.0,23.2942,23.3331,23.2831,23.2998,4100.0
2012-06-15 15:00:00,41.9,41.91,41.86,41.9,2200.0,23.2886,23.2942,23.2664,23.2886,2200.0
2012-06-15 15:05:00,41.88,41.95,41.88,41.88,4600.0,23.2775,23.3164,23.2775,23.2775,4600.0
2012-06-15 15:10:00,41.88,41.91,41.87,41.89,4700.0,23.2775,23.2942,23.272,23.2831,4700.0
2012-06-15 15:15:00,41.89,41.92,41.88,41.9,6100.0,23.2831,23.2998,23.2775,23.2886,6100.0
2012-06-15 15:20:00,41.88,42.02,41.86,42.01,12900.0,23.2775,23.3553,23.2664,23.3498,12900.0
2012-06-15 15:25:00,42.02,42.19,42.02,42.08,10900.0,23.3553,23.4498,23.3553,23.3887,10900.0
2012-06-15 15:30:00,42.11,42.11,42.04,42.04,7300.0,23.4054,23.4054,23.3665,23.3665,7300.0
2012-06-15 15:35:00,42.05,42.14,42.0,42.12,21600.0,23.372,23.422,23.3442,23.4109,21600.0
2012-06-15 15:40:00,42.13,42.3,42.13,42.25,13000.0,23.4165,23.511,23.4165,23.4832,13000.0
2012-06-15 15:45:00,42.29,42.4,42.24,42.4,15000.0,23.5054,23.5666,23.4776,23.5666,15000.0
2012-06-15 15:50:00,42.4,42.86,42.39,42.8,21300.0,23.5666,23.8222,23.561,23.7889,21300.0
2012-06-15 15:55:00,42.81,42.82,42.58,42.63,34900.0,23.7944,23.8,23.6666,23.6944,34900.0
2012-06-18 09:30:00,42.41,42.46,42.15,42.24,5200.0,23.5721,23.5999,23.4276,23.4776,5200.0
2012-06-18 09:35:00,42.23,42.53,42.23,42.39,4400.0,23.4721,23.6388,23.4721,23.561,4400.0
2012-06-18 09:40:00,42.38,42.61,42.38,42.59,1400.0,23.5554,23.6833,23.5554,23.6722,1400.0
2012-06-18 09:45:00,42.64,42.83,42.64,42.8,2900.0,23.6999,23.8056,23.6999,23.7889,2900.0
2012-06-18 09:50:00,42.76,42.77,42.53,42.64,5100.0,23.7666,23.7722,23.6388,23.6999,5100.0
2012-06-18 09:55:00,42.6,42.76,42.46,42.76,4100.0,23.6777,23.7666,23.5999,23.7666,4100.0
2012-06-18 10:00:00,42.74,43.0,42.74,42.99,3100.0,23.7555,23.9,23.7555,23.8945,3100.0
2012-06-18 10:05:00,42.97,43.01,42.95,42.96,2700.0,23.8834,23.9056,23.8722,23.8778,2700.0
2012-06-18 10:10:00,42.92,43.04,42.92,43.04,2100.0,23.8556,23.9223,23.8556,23.9223,2100.0
2012-06-18 10:15:00,43.06,43.25,43.05,43.25,4600.0,23.9334,24.039,23.9278,24.039,4600.0
2012-06-18 10:20:00,43.25,43.35,43.16,43.19,4300.0,24.039,24.0946,23.989,24.0056,4300.0
2012-06-18 10:25:00,43.19,43.69,43.19,43.64,19200.0,24.0056,24.2836,24.0056,24.2558,19200.0
2012-06-18 10:30:00,43.66,43.66,43.4,43.48,29900.0,24.2669,24.2669,24.1224,24.1668,29900.0
2012-06-18 10:35:00,43.45,43.56,43.4,43.4,5000.0,24.1502,24.2113,24.1224,24.1224,5000.0
2012-06-18 10:40:00,43.41,43.62,43.4,43.51,8200.0,24.1279,24.2446,24.1224,24.1835,8200.0
2012-06-18 10:45:00,43.55,43.64,43.44,43.64,2700.0,24.2057,24.2558,24.1446,24.2558,2700.0
2012-06-18 10:50:00,43.64,43.81,43.63,43.68,4100.0,24.2558,24.3502,24.2502,24.278,4100.0
2012-06-18 10:55:00,43.63,43.78,43.62,43.72,3300.0,24.2502,24.3336,24.2446,24.3002,3300.0
2012-06-18 11:00:00,43.74,43.74,43.6,43.6,900.0,24.3113,24.3113,24.2335,24.2335,900.0
2012-06-18 11:05:00,43.65,43.69,43.56,43.56,9800.0,24.2613,24.2836,24.2113,24.2113,9800.0
2012-06-18 11:10:00,43.57,43.65,43.56,43.58,4500.0,24.2169,24.2613,24.2113,24.2224,4500.0
2012-06-18 11:15:00,43.61,43.61,43.51,43.52,3100.0,24.2391,24.2391,24.1835,24.1891,3100.0
2012-06-18 11:20:00,43.49,43.59,43.49,43.51,2500.0,24.1724,24.228,24.1724,24.1835,2500.0
2012-06-18 11:25:00,43.54,43.58,43.4,43.45,5700.0,24.2002,24.2224,24.1224,24.1502,5700.0
2012-06-18 11:30:00,43.5,43.55,43.48,43.54,1900.0,24.1779,24.2057,24.1668,24.2002,1900.0
2012-06-18 11:35:00,43.55,43.59,43.49,43.49,3200.0,24.2057,24.228,24.1724,24.1724,3200.0
2012-06-18 11:40:00,43.53,43.58,43.5,43.55,3400.0,24.1946,24.2224,24.1779,24.2057,3400.0
2012-06-18 11:45:00,43.55,43.61,43.51,43.51,5100.0,24.2057,24.2391,24.1835,24.1835,5100.0
2012-06-18 11:50:00,43.5,43.5,43.35,43.4,7300.0,24.1779,24.1779,24.0946,24.1224,7300.0
2012-06-18 11:55:00,43.41,43.45,43.37,43.4,3300.0,24.1279,24.1502,24.1057,24.1224,3300.0
2012-06-18 12:00:00,43.42,43.42,43.31,43.36,4300.0,24.1335,24.1335,24.0723,24.1001,4300.0
2012-06-18 12:05:00,43.37,43.41,43.33,43.33,4900.0,24.1057,24.1279,24.0835,24.0835,4900.0
2012-06-18 12:10:00,43.32,43.39,43.32,43.36,1900.0,24.0779,24.1168,24.0779,24.1001,1900.0
2012-06-18 12:15:00,43.4,43.43,43.36,43.39,3300.0,24.1224,24.139,24.1001,24.1168,3300.0
2012-06-18 12:20:00,43.41,43.41,43.37,43.4,1100.0,24.1279,24.1279,24.1057,24.1224,1100.0
2012-06-18 12:25:00,43.37,43.37,43.16,43.19,5400.0,24.1057,24.1057,23.989,24.0056,5400.0
2012-06-18 12:30:00,43.18,43.21,43.13,43.15,1200.0,24.0001,24.0168,23.9723,23.9834,1200.0
2012-06-18 12:35:00,43.15,43.18,43.15,43.18,1300.0,23.9834,24.0001,23.9834,24.0001,1300.0
2012-06-18 12:40:00,43.2,43.25,43.17,43.21,3400.0,24.0112,24.039,23.9945,24.0168,3400.0
2012-06-18 12:45:00,43.22,43.39,43.22,43.3,19400.0,24.0223,24.1168,24.0223,24.0668,19400.0
2012-06-18 12:50:00,43.41,43.41,43.22,43.22,5800.0,24.1279,24.1279,24.0223,24.0223,5800.0
2012-06-18 12:55:00,43.24,43.28,43.21,43.22,2100.0,24.0334,24.0557,24.0168,24.0223,2100.0
2012-06-18 13:00:00,43.23,43.23,43.16,43.16,600.0,24.0279,24.0279,23.989,23.989,600.0
2012-06-18 13:05:00,43.2,43.29,43.2,43.27,2800.0,24.0112,24.0612,24.0112,24.0501,2800.0
2012-06-18 13:10:00,43.27,43.31,43.25,43.27,2400.0,24.0501,24.0723,24.039,24.0501,2400.0
2012-06-18 13:15:00,43.29,43.29,43.22,43.22,1900.0,24.0612,24.0612,24.0223,24.0223,1900.0
2012-06-18 13:20:00,43.23,43.24,43.17,43.24,2500.0,24.0279,24.0334,23.9945,24.0334,2500.0
2012-06-18 13:25:00,43.22,43.31,43.22,43.27,3500.0,24.0223,24.0723,24.0223,24.0501,3500.0
2012-06-18 13:30:00,43.27,43.27,43.22,43.22,1400.0,24.0501,24.0501,24.0223,24.0223,1400.0
2012-06-18 13:35:00,43.24,43.29,43.23,43.23,3100.0,24.0334,24.0612,24.0279,24.0279,3100.0
2012-06-18 13:40:00,43.25,43.29,43.24,43.24,2000.0,24.039,24.0612,24.0334,24.0334,2000.0
2012-06-18 13:45:00,43.21,43.26,43.21,43.22,900.0,24.0168,24.0446,24.0168,24.0223,900.0
2012-06-18 13:50:00,43.24,43.28,43.21,43.26,3600.0,24.0334,24.0557,24.0168,24.0446,3600.0
2012-06-18 13:55:00,43.25,43.28,43.24,43.28,2400.0,24.039,24.0557,24.0334,24.0557,2400.0
2012-06-18 14:00:00,43.28,43.28,43.19,43.19,2000.0,24.0557,24.0557,24.0056,24.0056,2000.0
2012-06-18 14:05:00,43.22,43.23,43.17,43.23,2000.0,24.0223,24.0279,23.9945,24.0279,2000.0
2012-06-18 14:10:00,43.23,43.26,43.23,43.26,3700.0,24.0279,24.0446,24.0279,24.0446,3700.0
2012-06-18 14:15:00,43.26,43.29,43.26,43.27,4100.0,24.0446,24.0612,24.0446,24.0501,4100.0
2012-06-18 14:20:00,43.27,43.37,43.27,43.35,3500.0,24.0501,24.1057,24.0501,24.0946,3500.0
2012-06-18 14:25:00,43.36,43.37,43.34,43.34,1300.0,24.1001,24.1057,24.089,24.089,1300.0
2012-06-18 14:30:00,43.26,43.31,43.25,43.31,2100.0,24.0446,24.0723,24.039,24.0723,2100.0
2012-06-18 14:35:00,43.31,43.4,43.31,43.33,3800.0,24.0723,24.1224,24.0723,24.0835,3800.0
2012-06-18 14:40:00,43.31,43.33,43.3,43.3,1500.0,24.0723,24.0835,24.0668,24.0668,1500.0
2012-06-18 14:45:00,43.24,43.24,43.17,43.2,2200.0,24.0334,24.0334,23.9945,24.0112,2200.0
2012-06-18 14:50:00,43.2,43.2,43.14,43.16,2600.0,24.0112,24.0112,23.9779,23.989,2600.0
2012-06-18 14:55:00,43.16,43.17,43.13,43.16,3700.0,23.989,23.9945,23.9723,23.989,3700.0
2012-06-18 15:00:00,43.14,43.17,43.09,43.16,4700.0,23.9779,23.9945,23.9501,23.989,4700.0
2012-06-18 15:05:00,43.18,43.18,43.12,43.12,1700.0,24.0001,24.0001,23.9667,23.9667,1700.0
2012-06-18 15:10:00,43.15,43.15,43.01,43.01,2200.0,23.9834,23.9834,23.9056,23.9056,2200.0
2012-06-18 15:15:00,42.99,43.06,42.99,43.05,3500.0,23.8945,23.9334,23.8945,23.9278,3500.0
2012-06-18 15:20:00,43.07,43.09,43.03,43.03,3600.0,23.9389,23.9501,23.9167,23.9167,3600.0
2012-06-18 15:25:00,43.05,43.09,43.05,43.09,2400.0,23.9278,23.9501,23.9278,23.9501,2400.0
2012-06-18 15:30:00,43.1,43.16,43.08,43.09,4600.0,23.9556,23.989,23.9445,23.9501,4600.0
2012-06-18 15:35:00,43.08,43.09,43.03,43.09,2800.0,23.9445,23.9501,23.9167,23.9501,2800.0
2012-06-18 15:40:00,43.12,43.17,43.1,43.12,4600.0,23.9667,23.9945,23.9556,23.9667,4600.0
2012-06-18 15:45:00,43.12,43.24,43.12,43.24,5200.0,23.9667,24.0334,23.9667,24.0334,5200.0
2012-06-18 15:50:00,43.22,43.23,43.1,43.12,5600.0,24.0223,24.0279,23.9556,23.9667,5600.0
2012-06-18 15:55:00,43.13,43.21,43.11,43.17,9400.0,23.9723,24.0168,23.9612,23.9945,9400.0
2012-06-19 09:30:00,43.42,43.7,43.42,43.61,2800.0,24.1335,24.2891,24.1335,24.2391,2800.0
2012-06-19 09:35:00,43.55,43.55,43.47,43.47,400.0,24.2057,24.2057,24.1613,24.1613,400.0
2012-06-19 09:40:00,43.49,43.49,43.24,43.24,6100.0,24.1724,24.1724,24.0334,24.0334,6100.0
2012-06-19 09:45:00,43.45,43.55,43.39,43.45,1700.0,24.1502,24.2057,24.1168,24.1502,1700.0
2012-06-19 09:50:00,43.56,43.64,43.54,43.64,2500.0,24.2113,24.2558,24.2002,24.2558,2500.0
2012-06-19 09:55:00,43.68,43.7,43.68,43.7,2600.0,24.278,24.2891,24.278,24.2891,2600.0
2012-06-19 10:00:00,43.7,43.7,43.61,43.69,5200.0,24.2891,24.2891,24.2391,24.2836,5200.0
2012-06-19 10:05:00,43.7,43.7,43.69,43.7,1500.0,24.2891,24.2891,24.2836,24.2891,1500.0
2012-06-19 10:10:00,43.69,43.7,43.69,43.7,10000.0,24.2836,24.2891,24.2836,24.2891,10000.0
2012-06-19 10:15:00,43.7,43.87,43.69,43.84,3900.0,24.2891,24.3836,24.2836,24.3669,3900.0
2012-06-19 10:20:00,43.87,43.99,43.81,43.98,3900.0,24.3836,24.4503,24.3502,24.4447,3900.0
2012-06-19 10:25:00,44.02,44.22,43.98,44.18,5400.0,24.467,24.5781,24.4447,24.5559,5400.0
2012-06-19 10:30:00,44.19,44.28,44.19,44.25,1800.0,24.5615,24.6115,24.5615,24.5948,1800.0
2012-06-19 10:35:00,44.26,44.36,44.26,44.32,3900.0,24.6004,24.6559,24.6004,24.6337,3900.0
2012-06-19 10:40:00,44.29,44.32,44.23,44.23,3300.0,24.617,24.6337,24.5837,24.5837,3300.0
2012-06-19 10:45:00,44.16,44.16,44.0,44.04,7500.0,24.5448,24.5448,24.4559,24.4781,7500.0
2012-06-19 10:50:00,44.09,44.25,44.09,44.19,3300.0,24.5059,24.5948,24.5059,24.5615,3300.0
2012-06-19 10:55:00,44.19,44.2,44.08,44.08,2200.0,24.5615,24.567,24.5003,24.5003,2200.0
2012-06-19 11:00:00,44.15,44.18,44.15,44.18,2300.0,24.5392,24.5559,24.5392,24.5559,2300.0
2012-06-19 11:05:00,44.18,44.21,44.16,44.21,1400.0,24.5559,24.5726,24.5448,24.5726,1400.0
2012-06-19 11:10:00,44.21,44.22,44.2,44.21,1400.0,24.5726,24.5781,24.567,24.5726,1400.0
2012-06-19 11:15:00,44.22,44.22,44.19,44.19,1700.0,24.5781,24.5781,24.5615,24.5615,1700.0
2012-06-19 11:20:00,44.24,44.31,44.22,44.22,2700.0,24.5893,24.6282,24.5781,24.5781,2700.0
2012-06-19 11:25:00,44.2,44.2,44.19,44.19,4900.0,24.567,24.567,24.5615,24.5615,4900.0
2012-06-19 11:30:00,44.22,44.24,44.22,44.24,600.0,24.5781,24.5893,24.5781,24.5893,600.0
2012-06-19 11:35:00,44.27,44.34,44.27,44.34,1700.0,24.6059,24.6448,24.6059,24.6448,1700.0
2012-06-19 11:40:00,44.42,44.45,44.41,44.45,800.0,24.6893,24.706,24.6837,24.706,800.0
2012-06-19 11:45:00,44.43,44.46,44.41,44.46,1000.0,24.6949,24.7115,24.6837,24.7115,1000.0
2012-06-19 11:50:00,44.45,44.45,44.33,44.33,3600.0,24.706,24.706,24.6393,24.6393,3600.0
2012-06-19 11:55:00,44.31,44.42,44.31,44.42,1300.0,24.6282,24.6893,24.6282,24.6893,1300.0
2012-06-19 12:00:00,44.43,44.5,44.43,44.45,3300.0,24.6949,24.7338,24.6949,24.706,3300.0
2012-06-19 12:05:00,44.45,44.45,44.32,44.32,8400.0,24.706,24.706,24.6337,24.6337,8400.0
2012-06-19 12:10:00,44.4,44.4,44.3,44.3,2000.0,24.6782,24.6782,24.6226,24.6226,2000.0
2012-06-19 12:15:00,44.32,44.33,44.22,44.22,1100.0,24.6337,24.6393,24.5781,24.5781,1100.0
2012-06-19 12:20:00,44.26,44.34,44.26,44.34,500.0,24.6004,24.6448,24.6004,24.6448,500.0
2012-06-19 12:25:00,44.35,44.42,44.35,44.41,1600.0,24.6504,24.6893,24.6504,24.6837,1600.0
2012-06-19 12:30:00,44.42,44.42,44.25,44.25,3200.0,24.6893,24.6893,24.5948,24.5948,3200.0
2012-06-19 12:35:00,44.31,44.31,44.26,44.26,1200.0,24.6282,24.6282,24.6004,24.6004,1200.0
2012-06-19 12:40:00,44.28,44.31,44.27,44.3,1600.0,24.6115,24.6282,24.6059,24.6226,1600.0
2012-06-19 12:45:00,44.27,44.28,44.27,44.28,300.0,24.6059,24.6115,24.6059,24.6115,300.0
2012-06-19 12:50:00,44.33,44.38,44.33,44.38,1000.0,24.6393,24.6671,24.6393,24.6671,1000.0
2012-06-19 12:55:00,44.43,44.5,44.43,44.45,2600.0,24.6949,24.7338,24.6949,24.706,2600.0
2012-06-19 13:00:00,44.45,44.47,44.4,44.45,1100.0,24.706,24.7171,24.6782,24.706,1100.0
2012-06-19 13:05:00,44.46,44.48,44.45,44.46,3700.0,24.7115,24.7226,24.706,24.7115,3700.0
2012-06-19 13:10:00,44.49,44.49,44.46,44.46,2100.0,24.7282,24.7282,24.7115,24.7115,2100.0
2012-06-19 13:15:00,44.47,44.49,44.47,44.49,900.0,24.7171,24.7282,24.7171,24.7282,900.0
2012-06-19 13:20:00,44.5,44.56,44.5,44.56,1900.0,24.7338,24.7671,24.7338,24.7671,1900.0
2012-06-19 13:25:00,44.57,44.62,44.57,44.59,2100.0,24.7727,24.8005,24.7727,24.7838,2100.0
2012-06-19 13:30:00,44.61,44.66,44.61,44.66,1000.0,24.7949,24.8227,24.7949,24.8227,1000.0
2012-06-19 13:35:00,44.67,44.78,44.67,44.78,1300.0,24.8283,24.8894,24.8283,24.8894,1300.0
2012-06-19 13:40:00,44.79,44.79,44.58,44.62,2800.0,24.8949,24.8949,24.7782,24.8005,2800.0
2012-06-19 13:45:00,44.62,44.65,44.62,44.65,300.0,24.8005,24.8171,24.8005,24.8171,300.0
2012-06-19 13:50:00,44.64,44.65,44.57,44.57,3000.0,24.8116,24.8171,24.7727,24.7727,3000.0
2012-06-19 13:55:00,44.58,44.67,44.58,44.67,1100.0,24.7782,24.8283,24.7782,24.8283,1100.0
2012-06-19 14:00:00,44.67,44.71,44.67,44.71,600.0,24.8283,24.8505,24.8283,24.8505,600.0
2012-06-19 14:05:00,44.72,44.75,44.7,44.74,1200.0,24.856,24.8727,24.8449,24.8672,1200.0
2012-06-19 14:10:00,44.77,44.77,44.6,44.6,2600.0,24.8838,24.8838,24.7893,24.7893,2600.0
2012-06-19 14:15:00,44.57,44.6,44.55,44.55,2300.0,24.7727,24.7893,24.7616,24.7616,2300.0
2012-06-19 14:20:00,44.55,44.58,44.48,44.48,4400.0,24.7616,24.7782,24.7226,24.7226,4400.0
2012-06-19 14:25:00,44.47,44.47,44.35,44.4,4100.0,24.7171,24.7171,24.6504,24.6782,4100.0
2012-06-19 14:30:00,44.37,44.39,44.2,44.27,6400.0,24.6615,24.6726,24.567,24.6059,6400.0
2012-06-19 14:35:00,44.3,44.3,44.15,44.27,6600.0,24.6226,24.6226,24.5392,24.6059,6600.0
2012-06-19 14:40:00,44.22,44.3,44.15,44.15,3300.0,24.5781,24.6226,24.5392,24.5392,3300.0
2012-06-19 14:45:00,44.16,44.16,44.14,44.15,800.0,24.5448,24.5448,24.5337,24.5392,800.0
2012-06-19 14:50:00,44.14,44.15,43.97,44.09,12500.0,24.5337,24.5392,24.4392,24.5059,12500.0
2012-06-19 14:55:00,44.05,44.08,44.04,44.08,7000.0,24.4836,24.5003,24.4781,24.5003,7000.0
2012-06-19 15:00:00,44.08,44.12,44.07,44.1,2500.0,24.5003,24.5226,24.4948,24.5114,2500.0
2012-06-19 15:05:00,44.1,44.25,44.1,44.19,13500.0,24.5114,24.5948,24.5114,24.5615,13500.0
2012-06-19 15:10:00,44.19,44.32,44.17,44.3,3000.0,24.5615,24.6337,24.5503,24.6226,3000.0
2012-06-19 15:15:00,44.31,44.37,44.19,44.24,11400.0,24.6282,24.6615,24.5615,24.5893,11400.0
2012-06-19 15:20:00,44.23,44.34,44.23,44.25,4000.0,24.5837,24.6448,24.5837,24.5948,4000.0
2012-06-19 15:25:00,44.28,44.29,44.21,44.27,2700.0,24.6115,24.617,24.5726,24.6059,2700.0
2012-06-19 15:30:00,44.26,44.42,44.26,44.42,4000.0,24.6004,24.6893,24.6004,24.6893,4000.0
2012-06-19 15:35:00,44.43,44.49,44.36,44.49,5600.0,24.6949,24.7282,24.6559,24.7282,5600.0
2012-06-19 15:40:00,44.48,44.5,44.42,44.48,5200.0,24.7226,24.7338,24.6893,24.7226,5200.0
2012-06-19 15:45:00,44.49,44.55,44.43,44.43,7100.0,24.7282,24.7616,24.6949,24.6949,7100.0
2012-06-19 15:50:00,44.45,44.62,44.45,44.53,11200.0,24.706,24.8005,24.706,24.7504,11200.0
2012-06-19 15:55:00,44.51,44.59,44.51,44.53,12400.0,24.7393,24.7838,24.7393,24.7504,12400.0
2012-06-20 09:30:00,44.44,44.7,44.44,44.7,1400.0,24.7004,24.8449,24.7004,24.8449,1400.0
2012-06-20 09:35:00,44.52,44.56,44.5,44.56,800.0,24.7449,24.7671,24.7338,24.7671,800.0
2012-06-20 09:40:00,44.52,44.63,44.39,44.63,1600.0,24.7449,24.806,24.6726,24.806,1600.0
2012-06-20 09:45:00,44.57,44.57,44.51,44.52,1000.0,24.7727,24.7727,24.7393,24.7449,1000.0
2012-06-20 09:50:00,44.47,44.61,44.45,44.45,1900.0,24.7171,24.7949,24.706,24.706,1900.0
2012-06-20 09:55:00,44.49,44.65,44.46,44.58,2600.0,24.7282,24.8171,24.7115,24.7782,2600.0
2012-06-20 10:00:00,44.63,44.71,44.59,44.59,1100.0,24.806,24.8505,24.7838,24.7838,1100.0
2012-06-20 10:05:00,44.59,44.62,44.55,44.57,1400.0,24.7838,24.8005,24.7616,24.7727,1400.0
2012-06-20 10:10:00,44.56,44.71,44.56,44.65,1200.0,24.7671,24.8505,24.7671,24.8171,1200.0
2012-06-20 10:15:00,44.67,44.72,44.67,44.72,1100.0,24.8283,24.856,24.8283,24.856,1100.0
2012-06-20 10:20:00,44.72,44.72,44.63,44.63,900.0,24.856,24.856,24.806,24.806,900.0
2012-06-20 10:25:00,44.68,44.9,44.68,44.87,2700.0,24.8338,24.9561,24.8338,24.9394,2700.0
2012-06-20 10:30:00,44.84,44.84,44.68,44.72,2900.0,24.9227,24.9227,24.8338,24.856,2900.0
2012-06-20 10:35:00,44.68,44.7,44.64,44.68,800.0,24.8338,24.8449,24.8116,24.8338,800.0
2012-06-20 10:40:00,44.65,44.68,44.56,44.68,3000.0,24.8171,24.8338,24.7671,24.8338,3000.0
2012-06-20 10:45:00,44.68,44.76,44.68,44.74,1000.0,24.8338,24.8783,24.8338,24.8672,1000.0
2012-06-20 10:50:00,44.74,44.74,44.63,44.63,2200.0,24.8672,24.8672,24.806,24.806,2200.0
2012-06-20 10:55:00,44.64,44.64,44.47,44.59,1700.0,24.8116,24.8116,24.7171,24.7838,1700.0
2012-06-20 11:00:00,44.63,44.67,44.61,44.66,1200.0,24.806,24.8283,24.7949,24.8227,1200.0
2012-06-20 11:05:00,44.66,44.75,44.61,44.75,2300.0,24.8227,24.8727,24.7949,24.8727,2300.0
2012-06-20 11:10:00,44.76,44.8,44.76,44.8,1500.0,24.8783,24.9005,24.8783,24.9005,1500.0
2012-06-20 11:15:00,44.81,44.82,44.76,44.76,300.0,24.9061,24.9116,24.8783,24.8783,300.0
2012-06-20 11:20:00,44.76,44.76,44.7,44.75,1300.0,24.8783,24.8783,24.8449,24.8727,1300.0
2012-06-20 11:25:00,44.75,44.8,44.62,44.8,4600.0,24.8727,24.9005,24.8005,24.9005,4600.0
2012-06-20 11:30:00,44.76,44.82,44.76,44.81,2700.0,24.8783,24.9116,24.8783,24.9061,2700.0
2012-06-20 11:35:00,44.81,44.81,44.71,44.71,1900.0,24.9061,24.9061,24.8505,24.8505,1900.0
2012-06-20 11:40:00,44.75,44.79,44.69,44.79,3500.0,24.8727,24.8949,24.8394,24.8949,3500.0
2012-06-20 11:45:00,44.8,44.87,44.8,44.87,800.0,24.9005,24.9394,24.9005,24.9394,800.0
2012-06-20 11:50:00,44.84,44.84,44.78,44.81,2700.0,24.9227,24.9227,24.8894,24.9061,2700.0
2012-06-20 11:55:00,44.82,44.92,44.8,44.9,2500.0,24.9116,24.9672,24.9005,24.9561,2500.0
2012-06-20 12:00:00,44.88,44.95,44.88,44.88,1400.0,24.945,24.9839,24.945,24.945,1400.0
2012-06-20 12:05:00,44.84,44.84,44.59,44.59,2400.0,24.9227,24.9227,24.7838,24.7838,2400.0
2012-06-20 12:10:00,44.62,44.62,44.53,44.53,2200.0,24.8005,24.8005,24.7504,24.7504,2200.0
2012-06-20 12:15:00,44.56,44.64,44.54,44.64,1600.0,24.7671,24.8116,24.756,24.8116,1600.0
2012-06-20 12:20:00,44.6,44.64,44.47,44.47,1900.0,24.7893,24.8116,24.7171,24.7171,1900.0
2012-06-20 12:25:00,44.47,44.53,44.44,44.49,3100.0,24.7171,24.7504,24.7004,24.7282,3100.0
2012-06-20 12:30:00,44.5,44.53,44.31,44.34,2700.0,24.7338,24.7504,24.6282,24.6448,2700.0
2012-06-20 12:35:00,44.37,44.37,44.23,44.24,1900.0,24.6615,24.6615,24.5837,24.5893,1900.0
2012-06-20 12:40:00,44.28,44.43,44.23,44.43,3100.0,24.6115,24.6949,24.5837,24.6949,3100.0
2012-06-20 12:45:00,44.44,44.68,44.44,44.62,13700.0,24.7004,24.8338,24.7004,24.8005,13700.0
2012-06-20 12:50:00,44.67,44.75,44.55,44.75,2600.0,24.8283,24.8727,24.7616,24.8727,2600.0
2012-06-20 12:55:00,44.7,44.82,44.66,44.78,2100.0,24.8449,24.9116,24.8227,24.8894,2100.0
2012-06-20 13:00:00,44.88,45.04,44.88,45.04,1800.0,24.945,25.0339,24.945,25.0339,1800.0
2012-06-20 13:05:00,45.02,45.19,45.02,45.16,10100.0,25.0228,25.1173,25.0228,25.1006,10100.0
2012-06-20 13:10:00,45.13,45.21,45.1,45.1,2900.0,25.0839,25.1284,25.0673,25.0673,2900.0
2012-06-20 13:15:00,45.1,45.12,45.03,45.03,4000.0,25.0673,25.0784,25.0283,25.0283,4000.0
2012-06-20 13:20:00,45.1,45.16,44.99,45.04,3700.0,25.0673,25.1006,25.0061,25.0339,3700.0
2012-06-20 13:25:00,44.99,45.05,44.91,44.98,7800.0,25.0061,25.0395,24.9616,25.0006,7800.0
2012-06-20 13:30:00,44.98,45.02,44.91,44.91,5700.0,25.0006,25.0228,24.9616,24.9616,5700.0
2012-06-20 13:35:00,44.98,45.02,44.87,44.97,6300.0,25.0006,25.0228,24.9394,24.995,6300.0
2012-06-20 13:40:00,45.0,45.02,45.0,45.02,1700.0,25.0117,25.0228,25.0117,25.0228,1700.0
2012-06-20 13:45:00,44.98,44.98,44.95,44.95,400.0,25.0006,25.0006,24.9839,24.9839,400.0
2012-06-20 13:50:00,44.92,44.92,44.72,44.82,4200.0,24.9672,24.9672,24.856,24.9116,4200.0
2012-06-20 13:55:00,44.8,44.87,44.8,44.87,1200.0,24.9005,24.9394,24.9005,24.9394,1200.0
2012-06-20 14:00:00,44.87,44.9,44.81,44.83,1600.0,24.9394,24.9561,24.9061,24.9172,1600.0
2012-06-20 14:05:00,44.78,44.93,44.78,44.93,700.0,24.8894,24.9728,24.8894,24.9728,700.0
2012-06-20 14:10:00,44.9,44.9,44.81,44.81,800.0,24.9561,24.9561,24.9061,24.9061,800.0
2012-06-20 14:15:00,44.77,44.79,44.7,44.72,1200.0,24.8838,24.8949,24.8449,24.856,1200.0
2012-06-20 14:20:00,44.67,44.71,44.64,44.71,1300.0,24.8283,24.8505,24.8116,24.8505,1300.0
2012-06-20 14:25:00,44.7,44.7,44.66,44.66,600.0,24.8449,24.8449,24.8227,24.8227,600.0
2012-06-20 14:30:00,44.62,44.66,44.62,44.66,1000.0,24.8005,24.8227,24.8005,24.8227,1000.0
2012-06-20 14:35:00,44.69,44.82,44.63,44.63,2400.0,24.8394,24.9116,24.806,24.806,2400.0
2012-06-20 14:40:00,44.57,44.61,44.53,44.56,2200.0,24.7727,24.7949,24.7504,24.7671,2200.0
2012-06-20 14:45:00,44.53,44.54,44.38,44.43,2200.0,24.7504,24.756,24.6671,24.6949,2200.0
2012-06-20 14:50:00,44.45,44.48,44.41,44.48,1000.0,24.706,24.7226,24.6837,24.7226,1000.0
2012-06-20 14:55:00,44.48,44.53,44.47,44.47,500.0,24.7226,24.7504,24.7171,24.7171,500.0
2012-06-20 15:00:00,44.42,44.42,44.38,44.39,1400.0,24.6893,24.6893,24.6671,24.6726,1400.0
2012-06-20 15:05:00,44.32,44.36,44.29,44.29,800.0,24.6337,24.6559,24.617,24.617,800.0
2012-06-20 15:10:00,44.21,44.32,44.21,44.32,2700.0,24.5726,24.6337,24.5726,24.6337,2700.0
2012-06-20 15:15:00,44.33,44.33,44.18,44.19,1200.0,24.6393,24.6393,24.5559,24.5615,1200.0
2012-06-20 15:20:00,44.2,44.23,44.15,44.17,1600.0,24.567,24.5837,24.5392,24.5503,1600.0
2012-06-20 15:25:00,44.17,44.32,44.16,44.27,2400.0,24.5503,24.6337,24.5448,24.6059,2400.0
2012-06-20 15:30:00,44.28,44.38,44.28,44.28,1600.0,24.6115,24.6671,24.6115,24.6115,1600.0
2012-06-20 15:35:00,44.28,44.3,44.14,44.16,7100.0,24.6115,24.6226,24.5337,24.5448,7100.0
2012-06-20 15:40:00,44.16,44.33,44.12,44.33,4100.0,24.5448,24.6393,24.5226,24.6393,4100.0
2012-06-20 15:45:00,44.33,44.33,44.15,44.24,4900.0,24.6393,24.6393,24.5392,24.5893,4900.0
2012-06-20 15:50:00,44.22,44.23,44.03,44.09,10900.0,24.5781,24.5837,24.4725,24.5059,10900.0
2012-06-20 15:55:00,44.08,44.18,44.07,44.18,8500.0,24.5003,24.5559,24.4948,24.5559,8500.0
2012-06-21 09:30:00,44.17,44.17,43.96,44.06,2300.0,24.5503,24.5503,24.4336,24.4892,2300.0
2012-06-21 09:35:00,44.14,44.14,43.86,43.98,1400.0,24.5337,24.5337,24.378,24.4447,1400.0
2012-06-21 09:40:00,43.92,43.92,43.81,43.85,1800.0,24.4114,24.4114,24.3502,24.3725,1800.0
2012-06-21 09:45:00,43.82,43.87,43.78,43.87,700.0,24.3558,24.3836,24.3336,24.3836,700.0
2012-06-21 09:50:00,43.83,43.88,43.8,43.88,1000.0,24.3614,24.3892,24.3447,24.3892,1000.0
2012-06-21 09:55:00,43.82,43.83,43.7,43.76,1400.0,24.3558,24.3614,24.2891,24.3225,1400.0
2012-06-21 10:00:00,43.71,43.71,43.31,43.48,2900.0,24.2947,24.2947,24.0723,24.1668,2900.0
2012-06-21 10:05:00,43.41,43.55,43.41,43.53,1100.0,24.1279,24.2057,24.1279,24.1946,1100.0
2012-06-21 10:10:00,43.49,43.55,43.49,43.54,1500.0,24.1724,24.2057,24.1724,24.2002,1500.0
2012-06-21 10:15:00,43.57,43.57,43.5,43.52,1700.0,24.2169,24.2169,24.1779,24.1891,1700.0
2012-06-21 10:20:00,43.54,43.56,43.37,43.52,3600.0,24.2002,24.2113,24.1057,24.1891,3600.0
2012-06-21 10:25:00,43.52,43.54,43.51,43.51,800.0,24.1891,24.2002,24.1835,24.1835,800.0
2012-06-21 10:30:00,43.53,43.58,43.5,43.55,1200.0,24.1946,24.2224,24.1779,24.2057,1200.0
2012-06-21 10:35:00,43.52,43.54,43.45,43.51,2900.0,24.1891,24.2002,24.1502,24.1835,2900.0
2012-06-21 10:40:00,43.5,43.52,43.5,43.5,1900.0,24.1779,24.1891,24.1779,24.1779,1900.0
2012-06-21 10:45:00,43.5,43.5,43.45,43.45,3300.0,24.1779,24.1779,24.1502,24.1502,3300.0
2012-06-21 10:50:00,43.48,43.48,43.47,43.47,500.0,24.1668,24.1668,24.1613,24.1613,500.0
2012-06-21 10:55:00,43.47,43.47,43.23,43.31,6300.0,24.1613,24.1613,24.0279,24.0723,6300.0
2012-06-21 11:00:00,43.31,43.31,43.2,43.23,1700.0,24.0723,24.0723,24.0112,24.0279,1700.0
2012-06-21 11:05:00,43.21,43.25,43.12,43.12,2800.0,24.0168,24.039,23.9667,23.9667,2800.0
2012-06-21 11:10:00,43.17,43.17,43.12,43.14,500.0,23.9945,23.9945,23.9667,23.9779,500.0
2012-06-21 11:15:00,43.12,43.17,43.11,43.17,1200.0,23.9667,23.9945,23.9612,23.9945,1200.0
2012-06-21 11:20:00,43.1,43.11,42.94,43.09,5500.0,23.9556,23.9612,23.8667,23.9501,5500.0
2012-06-21 11:25:00,43.06,43.06,42.94,42.98,1900.0,23.9334,23.9334,23.8667,23.8889,1900.0
2012-06-21 11:30:00,42.97,42.98,42.92,42.92,900.0,23.8834,23.8889,23.8556,23.8556,900.0
2012-06-21 11:35:00,42.94,42.94,42.83,42.83,4600.0,23.8667,23.8667,23.8056,23.8056,4600.0
2012-06-21 11:40:00,42.82,42.84,42.77,42.8,3300.0,23.8,23.8111,23.7722,23.7889,3300.0
2012-06-21 11:45:00,42.8,42.82,42.8,42.82,800.0,23.7889,23.8,23.7889,23.8,800.0
2012-06-21 11:50:00,42.8,42.87,42.79,42.87,1300.0,23.7889,23.8278,23.7833,23.8278,1300.0
2012-06-21 11:55:00,42.87,42.87,42.79,42.87,1100.0,23.8278,23.8278,23.7833,23.8278,1100.0
2012-06-21 12:00:00,42.86,42.89,42.84,42.89,1100.0,23.8222,23.8389,23.8111,23.8389,1100.0
2012-06-21 12:05:00,42.86,42.86,42.76,42.78,1800.0,23.8222,23.8222,23.7666,23.7778,1800.0
2012-06-21 12:10:00,42.78,42.78,42.74,42.75,2400.0,23.7778,23.7778,23.7555,23.7611,2400.0
2012-06-21 12:15:00,42.73,42.73,42.7,42.71,900.0,23.75,23.75,23.7333,23.7389,900.0
2012-06-21 12:20:00,42.7,42.71,42.59,42.6,2400.0,23.7333,23.7389,23.6722,23.6777,2400.0
2012-06-21 12:25:00,42.58,42.59,42.43,42.45,3300.0,23.6666,23.6722,23.5832,23.5943,3300.0
2012-06-21 12:30:00,42.43,42.44,42.36,42.38,4300.0,23.5832,23.5888,23.5443,23.5554,4300.0
2012-06-21 12:35:00,42.36,42.44,42.33,42.33,1500.0,23.5443,23.5888,23.5276,23.5276,1500.0
2012-06-21 12:40:00,42.36,42.36,42.23,42.23,3300.0,23.5443,23.5443,23.4721,23.4721,3300.0
2012-06-21 12:45:00,42.22,42.33,42.2,42.33,1600.0,23.4665,23.5276,23.4554,23.5276,1600.0
2012-06-21 12:50:00,42.35,42.39,42.29,42.3,8100.0,23.5388,23.561,23.5054,23.511,8100.0
2012-06-21 12:55:00,42.3,42.34,42.3,42.33,2200.0,23.511,23.5332,23.511,23.5276,2200.0
2012-06-21 13:00:00,42.36,42.37,42.35,42.37,500.0,23.5443,23.5499,23.5388,23.5499,500.0
2012-06-21 13:05:00,42.37,42.41,42.33,42.39,2500.0,23.5499,23.5721,23.5276,23.561,2500.0
2012-06-21 13:10:00,42.37,42.37,42.3,42.3,3600.0,23.5499,23.5499,23.511,23.511,3600.0
2012-06-21 13:15:00,42.31,42.38,42.31,42.31,800.0,23.5165,23.5554,23.5165,23.5165,800.0
2012-06-21 13:20:00,42.3,42.36,42.27,42.35,3000.0,23.511,23.5443,23.4943,23.5388,3000.0
2012-06-21 13:25:00,42.36,42.36,42.32,42.34,1300.0,23.5443,23.5443,23.5221,23.5332,1300.0
2012-06-21 13:30:00,42.36,42.4,42.34,42.37,1800.0,23.5443,23.5666,23.5332,23.5499,1800.0
2012-06-21 13:35:00,42.31,42.35,42.27,42.3,7700.0,23.5165,23.5388,23.4943,23.511,7700.0
2012-06-21 13:40:00,42.34,42.35,42.28,42.3,3100.0,23.5332,23.5388,23.4999,23.511,3100.0
2012-06-21 13:45:00,42.31,42.38,42.3,42.3,2100.0,23.5165,23.5554,23.511,23.511,2100.0
2012-06-21 13:50:00,42.29,42.32,42.27,42.32,1400.0,23.5054,23.5221,23.4943,23.5221,1400.0
2012-06-21 13:55:00,42.29,42.4,42.29,42.4,2500.0,23.5054,23.5666,23.5054,23.5666,2500.0
2012-06-21 14:00:00,42.39,42.56,42.39,42.49,3700.0,23.561,23.6555,23.561,23.6166,3700.0
2012-06-21 14:05:00,42.49,42.49,42.16,42.23,3000.0,23.6166,23.6166,23.4332,23.4721,3000.0
2012-06-21 14:10:00,42.23,42.23,42.14,42.2,2400.0,23.4721,23.4721,23.422,23.4554,2400.0
2012-06-21 14:15:00,42.2,42.23,42.16,42.22,1400.0,23.4554,23.4721,23.4332,23.4665,1400.0
2012-06-21 14:20:00,42.18,42.21,42.17,42.18,1800.0,23.4443,23.4609,23.4387,23.4443,1800.0
2012-06-21 14:25:00,42.2,42.3,42.18,42.3,1800.0,23.4554,23.511,23.4443,23.511,1800.0
2012-06-21 14:30:00,42.28,42.33,42.24,42.32,2400.0,23.4999,23.5276,23.4776,23.5221,2400.0
2012-06-21 14:35:00,42.32,42.33,42.24,42.29,1900.0,23.5221,23.5276,23.4776,23.5054,1900.0
2012-06-21 14:40:00,42.3,42.43,42.27,42.4,2000.0,23.511,23.5832,23.4943,23.5666,2000.0
2012-06-21 14:45:00,42.37,42.42,42.36,42.42,2200.0,23.5499,23.5777,23.5443,23.5777,2200.0
2012-06-21 14:50:00,42.42,42.45,42.4,42.45,2400.0,23.5777,23.5943,23.5666,23.5943,2400.0
2012-06-21 14:55:00,42.44,42.44,42.19,42.19,6000.0,23.5888,23.5888,23.4498,23.4498,6000.0
2012-06-21 15:00:00,42.18,42.22,42.05,42.07,4200.0,23.4443,23.4665,23.372,23.3831,4200.0
2012-06-21 15:05:00,42.07,42.07,41.84,41.86,11000.0,23.3831,23.3831,23.2553,23.2664,11000.0
2012-06-21 15:10:00,41.83,41.87,41.76,41.76,7300.0,23.2497,23.272,23.2108,23.2108,7300.0
2012-06-21 15:15:00,41.76,41.76,41.52,41.57,17800.0,23.2108,23.2108,23.0774,23.1052,17800.0
2012-06-21 15:20:00,41.57,41.9,41.52,41.9,9700.0,23.1052,23.2886,23.0774,23.2886,9700.0
2012-06-21 15:25:00,41.9,41.93,41.74,41.93,9400.0,23.2886,23.3053,23.1997,23.3053,9400.0
2012-06-21 15:30:00,41.94,41.96,41.81,41.92,8600.0,23.3109,23.322,23.2386,23.2998,8600.0
2012-06-21 15:35:00,41.91,42.19,41.9,42.01,11700.0,23.2942,23.4498,23.2886,23.3498,11700.0
2012-06-21 15:40:00,42.03,42.15,41.99,42.13,9400.0,23.3609,23.4276,23.3387,23.4165,9400.0
2012-06-21 15:45:00,42.14,42.32,42.13,42.32,17300.0,23.422,23.5221,23.4165,23.5221,17300.0
2012-06-21 15:50:00,42.32,42.38,42.22,42.36,11200.0,23.5221,23.5554,23.4665,23.5443,11200.0
2012-06-21 15:55:00,42.36,42.45,42.25,42.25,30100.0,23.5443,23.5943,23.4832,23.4832,30100.0
2012-06-22 09:30:00,42.47,42.51,42.33,42.51,2000.0,23.6055,23.6277,23.5276,23.6277,2000.0
2012-06-22 09:35:00,42.38,42.38,42.24,42.26,1300.0,23.5554,23.5554,23.4776,23.4887,1300.0
2012-06-22 09:40:00,42.31,42.31,42.03,42.03,2000.0,23.5165,23.5165,23.3609,23.3609,2000.0
2012-06-22 09:45:00,42.01,42.31,42.01,42.23,4000.0,23.3498,23.5165,23.3498,23.4721,4000.0
2012-06-22 09:50:00,42.24,42.32,42.21,42.32,1100.0,23.4776,23.5221,23.4609,23.5221,1100.0
2012-06-22 09:55:00,42.24,42.24,42.01,42.07,3400.0,23.4776,23.4776,23.3498,23.3831,3400.0
2012-06-22 10:00:00,42.07,42.2,42.07,42.13,7600.0,23.3831,23.4554,23.3831,23.4165,7600.0
2012-06-22 10:05:00,42.12,42.12,41.99,42.02,4500.0,23.4109,23.4109,23.3387,23.3553,4500.0
2012-06-22 10:10:00,41.98,42.09,41.94,41.94,6700.0,23.3331,23.3942,23.3109,23.3109,6700.0
2012-06-22 10:15:00,41.97,42.02,41.92,41.93,5400.0,23.3276,23.3553,23.2998,23.3053,5400.0
2012-06-22 10:20:00,41.92,41.95,41.9,41.94,3600.0,23.2998,23.3164,23.2886,23.3109,3600.0
2012-06-22 10:25:00,41.94,41.98,41.81,41.81,5300.0,23.3109,23.3331,23.2386,23.2386,5300.0
2012-06-22 10:30:00,41.84,41.89,41.82,41.89,3700.0,23.2553,23.2831,23.2442,23.2831,3700.0
2012-06-22 10:35:00,41.9,41.9,41.57,41.57,5800.0,23.2886,23.2886,23.1052,23.1052,5800.0
2012-06-22 10:40:00,41.58,41.59,41.46,41.48,6200.0,23.1108,23.1163,23.0441,23.0552,6200.0
2012-06-22 10:45:00,41.48,41.48,41.32,41.32,8400.0,23.0552,23.0552,22.9663,22.9663,8400.0
2012-06-22 10:50:00,41.31,41.4,41.29,41.32,6300.0,22.9607,23.0107,22.9496,22.9663,6300.0
2012-06-22 10:55:00,41.3,41.41,41.3,41.33,7600.0,22.9552,23.0163,22.9552,22.9718,7600.0
2012-06-22 11:00:00,41.37,41.37,41.12,41.15,12000.0,22.9941,22.9941,22.8551,22.8718,12000.0
2012-06-22 11:05:00,41.14,41.17,41.08,41.1,4900.0,22.8662,22.8829,22.8329,22.844,4900.0
2012-06-22 11:10:00,41.14,41.31,41.09,41.25,5100.0,22.8662,22.9607,22.8384,22.9274,5100.0
2012-06-22 11:15:00,41.25,41.41,41.25,41.32,4800.0,22.9274,23.0163,22.9274,22.9663,4800.0
2012-06-22 11:20:00,41.36,41.45,41.36,41.44,4300.0,22.9885,23.0385,22.9885,23.033,4300.0
2012-06-22 11:25:00,41.42,41.44,41.34,41.39,7500.0,23.0219,23.033,22.9774,23.0052,7500.0
2012-06-22 11:30:00,41.43,41.45,41.38,41.43,4000.0,23.0274,23.0385,22.9996,23.0274,4000.0
2012-06-22 11:35:00,41.44,41.45,41.41,41.42,7600.0,23.033,23.0385,23.0163,23.0219,7600.0
2012-06-22 11:40:00,41.43,41.44,41.34,41.44,8100.0,23.0274,23.033,22.9774,23.033,8100.0
2012-06-22 11:45:00,41.4,41.48,41.39,41.39,7100.0,23.0107,23.0552,23.0052,23.0052,7100.0
2012-06-22 11:50:00,41.4,41.43,41.36,41.4,5200.0,23.0107,23.0274,22.9885,23.0107,5200.0
2012-06-22 11:55:00,41.41,41.47,41.41,41.43,4200.0,23.0163,23.0496,23.0163,23.0274,4200.0
2012-06-22 12:00:00,41.44,41.47,41.39,41.42,4000.0,23.033,23.0496,23.0052,23.0219,4000.0
2012-06-22 12:05:00,41.4,41.48,41.39,41.48,2300.0,23.0107,23.0552,23.0052,23.0552,2300.0
2012-06-22 12:10:00,41.48,41.59,41.48,41.57,2300.0,23.0552,23.1163,23.0552,23.1052,2300.0
2012-06-22 12:15:00,41.56,41.58,41.45,41.45,4600.0,23.0997,23.1108,23.0385,23.0385,4600.0
2012-06-22 12:20:00,41.46,41.47,41.39,41.42,4600.0,23.0441,23.0496,23.0052,23.0219,4600.0
2012-06-22 12:25:00,41.44,41.47,41.32,41.32,11800.0,23.033,23.0496,22.9663,22.9663,11800.0
2012-06-22 12:30:00,41.34,41.34,41.28,41.34,4900.0,22.9774,22.9774,22.944,22.9774,4900.0
2012-06-22 12:35:00,41.35,41.4,41.35,41.37,1900.0,22.9829,23.0107,22.9829,22.9941,1900.0
2012-06-22 12:40:00,41.36,41.41,41.34,41.38,1400.0,22.9885,23.0163,22.9774,22.9996,1400.0
2012-06-22 12:45:00,41.42,41.51,41.41,41.51,2400.0,23.0219,23.0719,23.0163,23.0719,2400.0
2012-06-22 12:50:00,41.5,41.53,41.48,41.49,5100.0,23.0663,23.083,23.0552,23.0608,5100.0
2012-06-22 12:55:00,41.49,41.56,41.49,41.54,2400.0,23.0608,23.0997,23.0608,23.0886,2400.0
2012-06-22 13:00:00,41.56,41.56,41.49,41.49,2400.0,23.0997,23.0997,23.0608,23.0608,2400.0
2012-06-22 13:05:00,41.48,41.51,41.45,41.5,3100.0,23.0552,23.0719,23.0385,23.0663,3100.0
2012-06-22 13:10:00,41.52,41.52,41.48,41.48,1400.0,23.0774,23.0774,23.0552,23.0552,1400.0
2012-06-22 13:15:00,41.51,41.53,41.49,41.49,1800.0,23.0719,23.083,23.0608,23.0608,1800.0
2012-06-22 13:20:00,41.52,41.52,41.51,41.51,1100.0,23.0774,23.0774,23.0719,23.0719,1100.0
2012-06-22 13:25:00,41.52,41.59,41.52,41.59,1400.0,23.0774,23.1163,23.0774,23.1163,1400.0
2012-06-22 13:30:00,41.61,41.72,41.61,41.72,3000.0,23.1275,23.1886,23.1275,23.1886,3000.0
2012-06-22 13:35:00,41.69,41.69,41.65,41.67,1600.0,23.1719,23.1719,23.1497,23.1608,1600.0
2012-06-22 13:40:00,41.65,41.65,41.59,41.6,2000.0,23.1497,23.1497,23.1163,23.1219,2000.0
2012-06-22 13:45:00,41.62,41.64,41.61,41.63,1400.0,23.133,23.1441,23.1275,23.1386,1400.0
2012-06-22 13:50:00,41.61,41.61,41.49,41.49,2500.0,23.1275,23.1275,23.0608,23.0608,2500.0
2012-06-22 13:55:00,41.47,41.54,41.47,41.51,2300.0,23.0496,23.0886,23.0496,23.0719,2300.0
2012-06-22 14:00:00,41.5,41.62,41.5,41.62,2300.0,23.0663,23.133,23.0663,23.133,2300.0
2012-06-22 14:05:00,41.64,41.64,41.57,41.57,2500.0,23.1441,23.1441,23.1052,23.1052,2500.0
2012-06-22 14:10:00,41.57,41.61,41.57,41.59,3000.0,23.1052,23.1275,23.1052,23.1163,3000.0
2012-06-22 14:15:00,41.59,41.6,41.47,41.47,5900.0,23.1163,23.1219,23.0496,23.0496,5900.0
2012-06-22 14:20:00,41.45,41.56,41.45,41.56,8000.0,23.0385,23.0997,23.0385,23.0997,8000.0
2012-06-22 14:25:00,41.59,41.62,41.59,41.62,1400.0,23.1163,23.133,23.1163,23.133,1400.0
2012-06-22 14:30:00,41.61,41.63,41.59,41.61,4700.0,23.1275,23.1386,23.1163,23.1275,4700.0
2012-06-22 14:35:00,41.61,41.66,41.61,41.66,600.0,23.1275,23.1552,23.1275,23.1552,600.0
2012-06-22 14:40:00,41.66,41.78,41.61,41.7,5800.0,23.1552,23.2219,23.1275,23.1775,5800.0
2012-06-22 14:45:00,41.71,41.71,41.62,41.65,5100.0,23.183,23.183,23.133,23.1497,5100.0
2012-06-22 14:50:00,41.65,41.71,41.65,41.69,3600.0,23.1497,23.183,23.1497,23.1719,3600.0
2012-06-22 14:55:00,41.7,41.77,41.69,41.71,3500.0,23.1775,23.2164,23.1719,23.183,3500.0
2012-06-22 15:00:00,41.73,41.75,41.7,41.72,1900.0,23.1942,23.2053,23.1775,23.1886,1900.0
2012-06-22 15:05:00,41.73,41.77,41.66,41.67,2600.0,23.1942,23.2164,23.1552,23.1608,2600.0
2012-06-22 15:10:00,41.66,41.79,41.65,41.78,4500.0,23.1552,23.2275,23.1497,23.2219,4500.0
2012-06-22 15:15:00,41.8,41.8,41.69,41.73,6500.0,23.2331,23.2331,23.1719,23.1942,6500.0
2012-06-22 15:20:00,41.76,41.81,41.63,41.66,8500.0,23.2108,23.2386,23.1386,23.1552,8500.0
2012-06-22 15:25:00,41.69,41.69,41.63,41.63,4900.0,23.1719,23.1719,23.1386,23.1386,4900.0
2012-06-22 15:30:00,41.63,41.66,41.62,41.63,4800.0,23.1386,23.1552,23.133,23.1386,4800.0
2012-06-22 15:35:00,41.63,41.69,41.62,41.68,5000.0,23.1386,23.1719,23.133,23.1664,5000.0
2012-06-22 15:40:00,41.66,41.68,41.63,41.65,6700.0,23.1552,23.1664,23.1386,23.1497,6700.0
2012-06-22 15:45:00,41.63,41.65,41.54,41.63,86300.0,23.1386,23.1497,23.0886,23.1386,86300.0
2012-06-22 15:50:00,41.63,41.73,41.63,41.69,32900.0,23.1386,23.1942,23.1386,23.1719,32900.0
2012-06-22 15:55:00,41.69,41.96,41.29,41.82,245400.0,23.1719,23.322,22.9496,23.2442,245400.0
2012-06-25 09:30:00,41.24,41.37,40.61,40.71,13600.0,22.9218,22.9941,22.5716,22.6272,13600.0
2012-06-25 09:35:00,40.79,40.86,40.61,40.71,6100.0,22.6717,22.7106,22.5716,22.6272,6100.0
2012-06-25 09:40:00,40.57,40.57,39.89,40.23,26500.0,22.5494,22.5494,22.1715,22.3604,26500.0
2012-06-25 09:45:00,40.23,40.23,39.97,40.07,8700.0,22.3604,22.3604,22.2159,22.2715,8700.0
2012-06-25 09:50:00,40.03,40.17,39.91,39.95,9000.0,22.2493,22.3271,22.1826,22.2048,9000.0
2012-06-25 09:55:00,40.01,40.08,39.92,40.01,4700.0,22.2382,22.2771,22.1881,22.2382,4700.0
2012-06-25 10:00:00,40.05,40.17,40.0,40.0,10500.0,22.2604,22.3271,22.2326,22.2326,10500.0
2012-06-25 10:05:00,40.05,40.37,40.05,40.31,3200.0,22.2604,22.4382,22.2604,22.4049,3200.0
2012-06-25 10:10:00,40.27,40.46,40.2,40.45,5300.0,22.3827,22.4883,22.3438,22.4827,5300.0
2012-06-25 10:15:00,40.43,40.5,40.31,40.49,3600.0,22.4716,22.5105,22.4049,22.5049,3600.0
2012-06-25 10:20:00,40.47,40.5,40.42,40.5,2300.0,22.4938,22.5105,22.466,22.5105,2300.0
2012-06-25 10:25:00,40.48,40.52,40.48,40.5,1500.0,22.4994,22.5216,22.4994,22.5105,1500.0
2012-06-25 10:30:00,40.51,40.56,40.51,40.56,600.0,22.5161,22.5439,22.5161,22.5439,600.0
2012-06-25 10:35:00,40.54,40.56,40.43,40.49,2500.0,22.5327,22.5439,22.4716,22.5049,2500.0
2012-06-25 10:40:00,40.52,40.55,40.46,40.5,1300.0,22.5216,22.5383,22.4883,22.5105,1300.0
2012-06-25 10:45:00,40.56,40.56,40.47,40.5,2100.0,22.5439,22.5439,22.4938,22.5105,2100.0
2012-06-25 10:50:00,40.49,40.49,40.47,40.47,600.0,22.5049,22.5049,22.4938,22.4938,600.0
2012-06-25 10:55:00,40.47,40.53,40.44,40.44,3600.0,22.4938,22.5272,22.4772,22.4772,3600.0
2012-06-25 11:00:00,40.43,40.43,40.34,40.34,800.0,22.4716,22.4716,22.4216,22.4216,800.0
2012-06-25 11:05:00,40.33,40.36,40.3,40.32,2000.0,22.416,22.4327,22.3993,22.4105,2000.0
2012-06-25 11:10:00,40.33,40.35,40.3,40.33,6500.0,22.416,22.4271,22.3993,22.416,6500.0
2012-06-25 11:15:00,40.3,40.36,40.3,40.34,5200.0,22.3993,22.4327,22.3993,22.4216,5200.0
2012-06-25 11:20:00,40.34,40.37,40.31,40.32,2800.0,22.4216,22.4382,22.4049,22.4105,2800.0
2012-06-25 11:25:00,40.31,40.43,40.31,40.38,3500.0,22.4049,22.4716,22.4049,22.4438,3500.0
2012-06-25 11:30:00,40.37,40.4,40.19,40.3,13300.0,22.4382,22.4549,22.3382,22.3993,13300.0
2012-06-25 11:35:00,40.29,40.34,40.29,40.3,3700.0,22.3938,22.4216,22.3938,22.3993,3700.0
2012-06-25 11:40:00,40.3,40.41,40.3,40.38,5600.0,22.3993,22.4605,22.3993,22.4438,5600.0
2012-06-25 11:45:00,40.4,40.41,40.37,40.39,2300.0,22.4549,22.4605,22.4382,22.4494,2300.0
2012-06-25 11:50:00,40.39,40.39,40.35,40.39,1100.0,22.4494,22.4494,22.4271,22.4494,1100.0
2012-06-25 11:55:00,40.42,40.44,40.34,40.34,2600.0,22.466,22.4772,22.4216,22.4216,2600.0
2012-06-25 12:00:00,40.35,40.51,40.35,40.51,1600.0,22.4271,22.5161,22.4271,22.5161,1600.0
2012-06-25 12:05:00,40.5,40.5,40.33,40.33,1400.0,22.5105,22.5105,22.416,22.416,1400.0
2012-06-25 12:10:00,40.31,40.35,40.3,40.3,1400.0,22.4049,22.4271,22.3993,22.3993,1400.0
2012-06-25 12:15:00,40.3,40.34,40.3,40.34,1400.0,22.3993,22.4216,22.3993,22.4216,1400.0
2012-06-25 12:20:00,40.36,40.37,40.35,40.35,700.0,22.4327,22.4382,22.4271,22.4271,700.0
2012-06-25 12:25:00,40.34,40.35,40.3,40.3,3100.0,22.4216,22.4271,22.3993,22.3993,3100.0
2012-06-25 12:30:00,40.31,40.37,40.31,40.35,1700.0,22.4049,22.4382,22.4049,22.4271,1700.0
2012-06-25 12:35:00,40.33,40.34,40.33,40.34,400.0,22.416,22.4216,22.416,22.4216,400.0
2012-06-25 12:40:00,40.34,40.42,40.34,40.42,1000.0,22.4216,22.466,22.4216,22.466,1000.0
2012-06-25 12:45:00,40.42,40.43,40.34,40.38,1200.0,22.466,22.4716,22.4216,22.4438,1200.0
2012-06-25 12:50:00,40.4,40.44,40.37,40.37,900.0,22.4549,22.4772,22.4382,22.4382,900.0
2012-06-25 12:55:00,40.41,40.41,40.37,40.4,900.0,22.4605,22.4605,22.4382,22.4549,900.0
2012-06-25 13:00:00,40.41,40.42,40.35,40.35,1200.0,22.4605,22.466,22.4271,22.4271,1200.0
2012-06-25 13:05:00,40.33,40.37,40.33,40.37,1400.0,22.416,22.4382,22.416,22.4382,1400.0
2012-06-25 13:10:00,40.37,40.41,40.36,40.41,1600.0,22.4382,22.4605,22.4327,22.4605,1600.0
2012-06-25 13:15:00,40.41,40.41,40.38,40.4,1700.0,22.4605,22.4605,22.4438,22.4549,1700.0
2012-06-25 13:20:00,40.37,40.44,40.36,40.44,2900.0,22.4382,22.4772,22.4327,22.4772,2900.0
2012-06-25 13:25:00,40.46,40.56,40.46,40.54,2200.0,22.4883,22.5439,22.4883,22.5327,2200.0
2012-06-25 13:30:00,40.59,40.69,40.58,40.69,1700.0,22.5605,22.6161,22.555,22.6161,1700.0
2012-06-25 13:35:00,40.67,40.72,40.67,40.72,1100.0,22.605,22.6328,22.605,22.6328,1100.0
2012-06-25 13:40:00,40.71,40.71,40.63,40.67,1300.0,22.6272,22.6272,22.5828,22.605,1300.0
2012-06-25 13:45:00,40.62,40.63,40.5,40.5,1900.0,22.5772,22.5828,22.5105,22.5105,1900.0
2012-06-25 13:50:00,40.52,40.56,40.51,40.54,800.0,22.5216,22.5439,22.5161,22.5327,800.0
2012-06-25 13:55:00,40.54,40.66,40.54,40.65,1900.0,22.5327,22.5994,22.5327,22.5939,1900.0
2012-06-25 14:00:00,40.66,40.77,40.66,40.77,900.0,22.5994,22.6606,22.5994,22.6606,900.0
2012-06-25 14:05:00,40.75,40.75,40.59,40.59,2600.0,22.6495,22.6495,22.5605,22.5605,2600.0
2012-06-25 14:10:00,40.61,40.64,40.52,40.52,3900.0,22.5716,22.5883,22.5216,22.5216,3900.0
2012-06-25 14:15:00,40.52,40.59,40.49,40.53,4600.0,22.5216,22.5605,22.5049,22.5272,4600.0
2012-06-25 14:20:00,40.51,40.54,40.48,40.54,2900.0,22.5161,22.5327,22.4994,22.5327,2900.0
2012-06-25 14:25:00,40.58,40.58,40.48,40.48,2000.0,22.555,22.555,22.4994,22.4994,2000.0
2012-06-25 14:30:00,40.48,40.5,40.48,40.49,1600.0,22.4994,22.5105,22.4994,22.5049,1600.0
2012-06-25 14:35:00,40.46,40.46,40.38,40.41,1400.0,22.4883,22.4883,22.4438,22.4605,1400.0
2012-06-25 14:40:00,40.4,40.41,40.39,40.41,800.0,22.4549,22.4605,22.4494,22.4605,800.0
2012-06-25 14:45:00,40.43,40.43,40.33,40.34,1400.0,22.4716,22.4716,22.416,22.4216,1400.0
2012-06-25 14:50:00,40.34,40.44,40.33,40.41,1600.0,22.4216,22.4772,22.416,22.4605,1600.0
2012-06-25 14:55:00,40.4,40.5,40.4,40.45,2100.0,22.4549,22.5105,22.4549,22.4827,2100.0
2012-06-25 15:00:00,40.4,40.4,40.32,40.37,1500.0,22.4549,22.4549,22.4105,22.4382,1500.0
2012-06-25 15:05:00,40.4,40.62,40.39,40.6,3700.0,22.4549,22.5772,22.4494,22.5661,3700.0
2012-06-25 15:10:00,40.62,40.67,40.54,40.58,5100.0,22.5772,22.605,22.5327,22.555,5100.0
2012-06-25 15:15:00,40.57,40.57,40.48,40.51,2300.0,22.5494,22.5494,22.4994,22.5161,2300.0
2012-06-25 15:20:00,40.54,40.68,40.54,40.68,1400.0,22.5327,22.6105,22.5327,22.6105,1400.0
2012-06-25 15:25:00,40.68,40.68,40.6,40.6,2500.0,22.6105,22.6105,22.5661,22.5661,2500.0
2012-06-25 15:30:00,40.61,40.61,40.53,40.53,2800.0,22.5716,22.5716,22.5272,22.5272,2800.0
2012-06-25 15:35:00,40.52,40.63,40.52,40.63,1900.0,22.5216,22.5828,22.5216,22.5828,1900.0
2012-06-25 15:40:00,40.68,40.68,40.56,40.58,2000.0,22.6105,22.6105,22.5439,22.555,2000.0
2012-06-25 15:45:00,40.57,40.64,40.53,40.64,3100.0,22.5494,22.5883,22.5272,22.5883,3100.0
2012-06-25 15:50:00,40.62,40.63,40.56,40.61,3900.0,22.5772,22.5828,22.5439,22.5716,3900.0
2012-06-25 15:55:00,40.6,40.63,40.54,40.54,8300.0,22.5661,22.5828,22.5327,22.5327,8300.0
2012-06-26 09:30:00,40.54,40.9,40.54,40.72,2800.0,22.5327,22.7328,22.5327,22.6328,2800.0
2012-06-26 09:35:00,40.69,40.77,40.69,40.77,500.0,22.6161,22.6606,22.6161,22.6606,500.0
2012-06-26 09:40:00,40.78,40.93,40.78,40.91,2100.0,22.6661,22.7495,22.6661,22.7384,2100.0
2012-06-26 09:45:00,40.91,40.91,40.79,40.8,3400.0,22.7384,22.7384,22.6717,22.6772,3400.0
2012-06-26 09:50:00,40.74,40.77,40.69,40.77,1700.0,22.6439,22.6606,22.6161,22.6606,1700.0
2012-06-26 09:55:00,40.77,40.88,40.75,40.88,1900.0,22.6606,22.7217,22.6495,22.7217,1900.0
2012-06-26 10:00:00,40.88,40.88,40.72,40.82,3100.0,22.7217,22.7217,22.6328,22.6884,3100.0
2012-06-26 10:05:00,40.84,40.94,40.73,40.73,2900.0,22.6995,22.7551,22.6383,22.6383,2900.0
2012-06-26 10:10:00,40.7,40.74,40.59,40.67,3400.0,22.6217,22.6439,22.5605,22.605,3400.0
2012-06-26 10:15:00,40.67,40.68,40.51,40.51,1900.0,22.605,22.6105,22.5161,22.5161,1900.0
2012-06-26 10:20:00,40.52,40.62,40.51,40.62,1600.0,22.5216,22.5772,22.5161,22.5772,1600.0
2012-06-26 10:25:00,40.66,40.67,40.61,40.61,2800.0,22.5994,22.605,22.5716,22.5716,2800.0
2012-06-26 10:30:00,40.64,40.65,40.52,40.65,2200.0,22.5883,22.5939,22.5216,22.5939,2200.0
2012-06-26 10:35:00,40.67,40.71,40.67,40.7,1500.0,22.605,22.6272,22.605,22.6217,1500.0
2012-06-26 10:40:00,40.71,40.8,40.69,40.79,1700.0,22.6272,22.6772,22.6161,22.6717,1700.0
2012-06-26 10:45:00,40.78,40.78,40.68,40.7,1900.0,22.6661,22.6661,22.6105,22.6217,1900.0
2012-06-26 10:50:00,40.7,40.7,40.58,40.6,3300.0,22.6217,22.6217,22.555,22.5661,3300.0
2012-06-26 10:55:00,40.63,40.63,40.54,40.54,1800.0,22.5828,22.5828,22.5327,22.5327,1800.0
2012-06-26 11:00:00,40.54,40.64,40.54,40.62,2200.0,22.5327,22.5883,22.5327,22.5772,2200.0
2012-06-26 11:05:00,40.62,40.62,40.41,40.5,2500.0,22.5772,22.5772,22.4605,22.5105,2500.0
2012-06-26 11:10:00,40.45,40.55,40.45,40.55,700.0,22.4827,22.5383,22.4827,22.5383,700.0
2012-06-26 11:15:00,40.57,40.57,40.43,40.43,2400.0,22.5494,22.5494,22.4716,22.4716,2400.0
2012-06-26 11:20:00,40.45,40.5,40.42,40.42,2200.0,22.4827,22.5105,22.466,22.466,2200.0
2012-06-26 11:25:00,40.4,40.43,40.38,40.41,2200.0,22.4549,22.4716,22.4438,22.4605,2200.0
2012-06-26 11:30:00,40.41,40.7,40.41,40.68,31900.0,22.4605,22.6217,22.4605,22.6105,31900.0
2012-06-26 11:35:00,40.6,40.7,40.53,40.68,26000.0,22.5661,22.6217,22.5272,22.6105,26000.0
2012-06-26 11:40:00,40.68,40.81,40.65,40.75,3800.0,22.6105,22.6828,22.5939,22.6495,3800.0
2012-06-26 11:45:00,40.81,40.86,40.75,40.86,1600.0,22.6828,22.7106,22.6495,22.7106,1600.0
2012-06-26 11:50:00,40.85,40.95,40.84,40.95,1300.0,22.705,22.7606,22.6995,22.7606,1300.0
2012-06-26 11:55:00,40.96,40.97,40.84,40.85,3800.0,22.7662,22.7717,22.6995,22.705,3800.0
2012-06-26 12:00:00,40.89,40.92,40.85,40.92,7800.0,22.7273,22.7439,22.705,22.7439,7800.0
2012-06-26 12:05:00,40.91,41.05,40.9,41.0,12500.0,22.7384,22.8162,22.7328,22.7884,12500.0
2012-06-26 12:10:00,41.05,41.05,40.87,40.87,2000.0,22.8162,22.8162,22.7162,22.7162,2000.0
2012-06-26 12:15:00,40.87,40.91,40.86,40.88,1100.0,22.7162,22.7384,22.7106,22.7217,1100.0
2012-06-26 12:20:00,40.85,40.86,40.8,40.8,3800.0,22.705,22.7106,22.6772,22.6772,3800.0
2012-06-26 12:25:00,40.77,40.79,40.72,40.79,3900.0,22.6606,22.6717,22.6328,22.6717,3900.0
2012-06-26 12:30:00,40.85,40.92,40.85,40.92,600.0,22.705,22.7439,22.705,22.7439,600.0
2012-06-26 12:35:00,40.93,40.93,40.91,40.93,1000.0,22.7495,22.7495,22.7384,22.7495,1000.0
2012-06-26 12:40:00,40.93,41.12,40.93,41.12,3800.0,22.7495,22.8551,22.7495,22.8551,3800.0
2012-06-26 12:45:00,41.13,41.14,41.1,41.1,1000.0,22.8607,22.8662,22.844,22.844,1000.0
2012-06-26 12:50:00,41.12,41.13,41.11,41.11,800.0,22.8551,22.8607,22.8495,22.8495,800.0
2012-06-26 12:55:00,41.1,41.12,41.01,41.01,5100.0,22.844,22.8551,22.794,22.794,5100.0
2012-06-26 13:00:00,41.01,41.1,41.01,41.1,1200.0,22.794,22.844,22.794,22.844,1200.0
2012-06-26 13:05:00,41.08,41.08,40.98,40.99,2300.0,22.8329,22.8329,22.7773,22.7829,2300.0
2012-06-26 13:10:00,41.0,41.02,40.96,40.96,2000.0,22.7884,22.7995,22.7662,22.7662,2000.0
2012-06-26 13:15:00,40.98,40.98,40.94,40.94,1600.0,22.7773,22.7773,22.7551,22.7551,1600.0
2012-06-26 13:20:00,40.95,40.99,40.92,40.98,2100.0,22.7606,22.7829,22.7439,22.7773,2100.0
2012-06-26 13:25:00,41.06,41.06,40.99,40.99,1100.0,22.8218,22.8218,22.7829,22.7829,1100.0
2012-06-26 13:30:00,40.99,40.99,40.93,40.93,1100.0,22.7829,22.7829,22.7495,22.7495,1100.0
2012-06-26 13:35:00,40.95,41.0,40.95,41.0,3200.0,22.7606,22.7884,22.7606,22.7884,3200.0
2012-06-26 13:40:00,41.0,41.0,40.96,40.96,1600.0,22.7884,22.7884,22.7662,22.7662,1600.0
2012-06-26 13:45:00,40.96,40.96,40.91,40.91,700.0,22.7662,22.7662,22.7384,22.7384,700.0
2012-06-26 13:50:00,40.92,41.04,40.92,41.04,3300.0,22.7439,22.8106,22.7439,22.8106,3300.0
2012-06-26 13:55:00,41.02,41.06,41.02,41.06,500.0,22.7995,22.8218,22.7995,22.8218,500.0
2012-06-26 14:00:00,41.07,41.16,41.07,41.16,1100.0,22.8273,22.8773,22.8273,22.8773,1100.0
2012-06-26 14:05:00,41.16,41.24,41.14,41.23,2700.0,22.8773,22.9218,22.8662,22.9162,2700.0
2012-06-26 14:10:00,41.28,41.41,41.28,41.38,3800.0,22.944,23.0163,22.944,22.9996,3800.0
2012-06-26 14:15:00,41.36,41.37,41.35,41.35,2400.0,22.9885,22.9941,22.9829,22.9829,2400.0
2012-06-26 14:20:00,41.36,41.37,41.35,41.37,800.0,22.9885,22.9941,22.9829,22.9941,800.0
2012-06-26 14:25:00,41.39,41.44,41.37,41.44,4400.0,23.0052,23.033,22.9941,23.033,4400.0
2012-06-26 14:30:00,41.41,41.48,41.41,41.48,1000.0,23.0163,23.0552,23.0163,23.0552,1000.0
2012-06-26 14:35:00,41.5,41.5,41.33,41.33,2900.0,23.0663,23.0663,22.9718,22.9718,2900.0
2012-06-26 14:40:00,41.32,41.35,41.32,41.34,600.0,22.9663,22.9829,22.9663,22.9774,600.0
2012-06-26 14:45:00,41.32,41.37,41.32,41.33,2100.0,22.9663,22.9941,22.9663,22.9718,2100.0
2012-06-26 14:50:00,41.33,41.33,41.14,41.14,3600.0,22.9718,22.9718,22.8662,22.8662,3600.0
2012-06-26 14:55:00,41.11,41.3,41.11,41.3,4300.0,22.8495,22.9552,22.8495,22.9552,4300.0
2012-06-26 15:00:00,41.3,41.37,41.28,41.37,3100.0,22.9552,22.9941,22.944,22.9941,3100.0
2012-06-26 15:05:00,41.32,41.39,41.29,41.37,2600.0,22.9663,23.0052,22.9496,22.9941,2600.0
2012-06-26 15:10:00,41.37,41.39,41.33,41.33,3200.0,22.9941,23.0052,22.9718,22.9718,3200.0
2012-06-26 15:15:00,41.33,41.36,41.29,41.3,3300.0,22.9718,22.9885,22.9496,22.9552,3300.0
2012-06-26 15:20:00,41.31,41.34,41.3,41.34,3500.0,22.9607,22.9774,22.9552,22.9774,3500.0
2012-06-26 15:25:00,41.33,41.36,41.27,41.32,5300.0,22.9718,22.9885,22.9385,22.9663,5300.0
2012-06-26 15:30:00,41.35,41.44,41.34,41.44,2100.0,22.9829,23.033,22.9774,23.033,2100.0
2012-06-26 15:35:00,41.44,41.44,41.4,41.4,2700.0,23.033,23.033,23.0107,23.0107,2700.0
2012-06-26 15:40:00,41.41,41.45,41.4,41.45,5900.0,23.0163,23.0385,23.0107,23.0385,5900.0
2012-06-26 15:45:00,41.45,41.49,41.42,41.44,7100.0,23.0385,23.0608,23.0219,23.033,7100.0
2012-06-26 15:50:00,41.47,41.47,41.42,41.43,8100.0,23.0496,23.0496,23.0219,23.0274,8100.0
2012-06-26 15:55:00,41.43,41.43,41.35,41.4,13800.0,23.0274,23.0274,22.9829,23.0107,13800.0
2012-06-27 09:30:00,41.32,41.83,41.32,41.53,4800.0,22.9663,23.2497,22.9663,23.083,4800.0
2012-06-27 09:35:00,41.45,41.66,41.45,41.64,2300.0,23.0385,23.1552,23.0385,23.1441,2300.0
2012-06-27 09:40:00,41.65,41.73,41.59,41.73,1300.0,23.1497,23.1942,23.1163,23.1942,1300.0
2012-06-27 09:45:00,41.73,41.79,41.71,41.71,1100.0,23.1942,23.2275,23.183,23.183,1100.0
2012-06-27 09:50:00,41.74,41.74,41.67,41.71,1900.0,23.1997,23.1997,23.1608,23.183,1900.0
2012-06-27 09:55:00,41.72,41.73,41.65,41.67,3000.0,23.1886,23.1942,23.1497,23.1608,3000.0
2012-06-27 10:00:00,41.68,41.88,41.68,41.88,2900.0,23.1664,23.2775,23.1664,23.2775,2900.0
2012-06-27 10:05:00,41.91,42.0,41.91,41.94,2700.0,23.2942,23.3442,23.2942,23.3109,2700.0
2012-06-27 10:10:00,41.99,42.0,41.95,42.0,1900.0,23.3387,23.3442,23.3164,23.3442,1900.0
2012-06-27 10:15:00,41.98,41.98,41.79,41.82,3500.0,23.3331,23.3331,23.2275,23.2442,3500.0
2012-06-27 10:20:00,41.78,41.95,41.78,41.92,2500.0,23.2219,23.3164,23.2219,23.2998,2500.0
2012-06-27 10:25:00,41.89,41.97,41.89,41.97,700.0,23.2831,23.3276,23.2831,23.3276,700.0
2012-06-27 10:30:00,41.98,42.0,41.87,41.87,4200.0,23.3331,23.3442,23.272,23.272,4200.0
2012-06-27 10:35:00,41.9,41.95,41.87,41.93,1500.0,23.2886,23.3164,23.272,23.3053,1500.0
2012-06-27 10:40:00,41.94,41.94,41.9,41.91,1200.0,23.3109,23.3109,23.2886,23.2942,1200.0
2012-06-27 10:45:00,41.91,41.93,41.88,41.93,1500.0,23.2942,23.3053,23.2775,23.3053,1500.0
2012-06-27 10:50:00,41.96,41.96,41.93,41.93,900.0,23.322,23.322,23.3053,23.3053,900.0
2012-06-27 10:55:00,41.97,41.98,41.92,41.92,3800.0,23.3276,23.3331,23.2998,23.2998,3800.0
2012-06-27 11:00:00,41.97,41.97,41.92,41.92,1900.0,23.3276,23.3276,23.2998,23.2998,1900.0
2012-06-27 11:05:00,41.92,41.93,41.89,41.93,1000.0,23.2998,23.3053,23.2831,23.3053,1000.0
2012-06-27 11:10:00,41.9,41.9,41.73,41.73,5600.0,23.2886,23.2886,23.1942,23.1942,5600.0
2012-06-27 11:15:00,41.67,41.73,41.67,41.72,1200.0,23.1608,23.1942,23.1608,23.1886,1200.0
2012-06-27 11:20:00,41.75,41.85,41.74,41.8,2000.0,23.2053,23.2609,23.1997,23.2331,2000.0
2012-06-27 11:25:00,41.81,41.86,41.79,41.82,3500.0,23.2386,23.2664,23.2275,23.2442,3500.0
2012-06-27 11:30:00,41.86,41.98,41.86,41.95,2200.0,23.2664,23.3331,23.2664,23.3164,2200.0
2012-06-27 11:35:00,41.94,42.0,41.94,41.95,1500.0,23.3109,23.3442,23.3109,23.3164,1500.0
2012-06-27 11:40:00,41.99,42.1,41.95,42.1,4600.0,23.3387,23.3998,23.3164,23.3998,4600.0
2012-06-27 11:45:00,42.09,42.1,42.07,42.1,800.0,23.3942,23.3998,23.3831,23.3998,800.0
2012-06-27 11:50:00,42.11,42.15,42.09,42.15,1300.0,23.4054,23.4276,23.3942,23.4276,1300.0
2012-06-27 11:55:00,42.14,42.23,42.14,42.15,3700.0,23.422,23.4721,23.422,23.4276,3700.0
2012-06-27 12:00:00,42.17,42.22,42.15,42.19,2700.0,23.4387,23.4665,23.4276,23.4498,2700.0
2012-06-27 12:05:00,42.2,42.26,42.19,42.26,2300.0,23.4554,23.4887,23.4498,23.4887,2300.0
2012-06-27 12:10:00,42.26,42.27,42.2,42.21,1400.0,23.4887,23.4943,23.4554,23.4609,1400.0
2012-06-27 12:15:00,42.23,42.23,42.2,42.2,800.0,23.4721,23.4721,23.4554,23.4554,800.0
2012-06-27 12:20:00,42.22,42.22,42.18,42.19,600.0,23.4665,23.4665,23.4443,23.4498,600.0
2012-06-27 12:25:00,42.21,42.24,42.21,42.21,2900.0,23.4609,23.4776,23.4609,23.4609,2900.0
2012-06-27 12:30:00,42.21,42.23,42.18,42.18,1500.0,23.4609,23.4721,23.4443,23.4443,1500.0
2012-06-27 12:35:00,42.21,42.25,42.2,42.2,1600.0,23.4609,23.4832,23.4554,23.4554,1600.0
2012-06-27 12:40:00,42.24,42.25,42.17,42.18,2400.0,23.4776,23.4832,23.4387,23.4443,2400.0
2012-06-27 12:45:00,42.19,42.23,42.19,42.23,500.0,23.4498,23.4721,23.4498,23.4721,500.0
2012-06-27 12:50:00,42.21,42.21,42.19,42.21,800.0,23.4609,23.4609,23.4498,23.4609,800.0
2012-06-27 12:55:00,42.2,42.22,42.15,42.15,3600.0,23.4554,23.4665,23.4276,23.4276,3600.0
2012-06-27 13:00:00,42.18,42.2,42.16,42.18,1100.0,23.4443,23.4554,23.4332,23.4443,1100.0
2012-06-27 13:05:00,42.2,42.21,42.16,42.17,2400.0,23.4554,23.4609,23.4332,23.4387,2400.0
2012-06-27 13:10:00,42.19,42.2,42.16,42.16,2200.0,23.4498,23.4554,23.4332,23.4332,2200.0
2012-06-27 13:15:00,42.18,42.18,42.16,42.16,600.0,23.4443,23.4443,23.4332,23.4332,600.0
2012-06-27 13:20:00,42.16,42.16,41.98,42.01,6800.0,23.4332,23.4332,23.3331,23.3498,6800.0
2012-06-27 13:25:00,42.0,42.05,41.97,42.01,1800.0,23.3442,23.372,23.3276,23.3498,1800.0
2012-06-27 13:30:00,42.02,42.03,42.0,42.0,1000.0,23.3553,23.3609,23.3442,23.3442,1000.0
2012-06-27 13:35:00,42.01,42.01,41.96,42.0,1800.0,23.3498,23.3498,23.322,23.3442,1800.0
2012-06-27 13:40:00,42.0,42.05,42.0,42.01,1800.0,23.3442,23.372,23.3442,23.3498,1800.0
2012-06-27 13:45:00,42.05,42.06,42.0,42.01,4300.0,23.372,23.3776,23.3442,23.3498,4300.0
2012-06-27 13:50:00,42.04,42.04,42.0,42.0,1800.0,23.3665,23.3665,23.3442,23.3442,1800.0
2012-06-27 13:55:00,42.01,42.06,42.0,42.02,2200.0,23.3498,23.3776,23.3442,23.3553,2200.0
2012-06-27 14:00:00,42.06,42.06,42.02,42.02,800.0,23.3776,23.3776,23.3553,23.3553,800.0
2012-06-27 14:05:00,42.02,42.03,42.0,42.03,1200.0,23.3553,23.3609,23.3442,23.3609,1200.0
2012-06-27 14:10:00,42.02,42.03,41.95,41.95,2500.0,23.3553,23.3609,23.3164,23.3164,2500.0
2012-06-27 14:15:00,41.97,42.0,41.95,42.0,500.0,23.3276,23.3442,23.3164,23.3442,500.0
2012-06-27 14:20:00,42.02,42.02,42.01,42.01,800.0,23.3553,23.3553,23.3498,23.3498,800.0
2012-06-27 14:25:00,42.01,42.02,42.01,42.01,2000.0,23.3498,23.3553,23.3498,23.3498,2000.0
2012-06-27 14:30:00,42.02,42.07,42.02,42.06,1000.0,23.3553,23.3831,23.3553,23.3776,1000.0
2012-06-27 14:35:00,42.06,42.12,42.06,42.08,2100.0,23.3776,23.4109,23.3776,23.3887,2100.0
2012-06-27 14:40:00,42.06,42.09,42.06,42.09,600.0,23.3776,23.3942,23.3776,23.3942,600.0
2012-06-27 14:45:00,42.1,42.11,42.09,42.11,1900.0,23.3998,23.4054,23.3942,23.4054,1900.0
2012-06-27 14:50:00,42.09,42.11,42.09,42.11,700.0,23.3942,23.4054,23.3942,23.4054,700.0
2012-06-27 14:55:00,42.09,42.09,42.0,42.0,4000.0,23.3942,23.3942,23.3442,23.3442,4000.0
2012-06-27 15:00:00,42.01,42.05,42.01,42.01,2000.0,23.3498,23.372,23.3498,23.3498,2000.0
2012-06-27 15:05:00,42.04,42.07,42.04,42.05,2800.0,23.3665,23.3831,23.3665,23.372,2800.0
2012-06-27 15:10:00,42.08,42.13,42.08,42.1,1200.0,23.3887,23.4165,23.3887,23.3998,1200.0
2012-06-27 15:15:00,42.1,42.14,42.1,42.14,2200.0,23.3998,23.422,23.3998,23.422,2200.0
2012-06-27 15:20:00,42.13,42.15,42.13,42.15,1200.0,23.4165,23.4276,23.4165,23.4276,1200.0
2012-06-27 15:25:00,42.14,42.18,42.13,42.15,1300.0,23.422,23.4443,23.4165,23.4276,1300.0
2012-06-27 15:30:00,42.16,42.23,42.16,42.18,2600.0,23.4332,23.4721,23.4332,23.4443,2600.0
2012-06-27 15:35:00,42.17,42.24,42.17,42.23,2200.0,23.4387,23.4776,23.4387,23.4721,2200.0
2012-06-27 15:40:00,42.25,42.3,42.25,42.3,6200.0,23.4832,23.511,23.4832,23.511,6200.0
2012-06-27 15:45:00,42.3,42.37,42.29,42.31,8200.0,23.511,23.5499,23.5054,23.5165,8200.0
2012-06-27 15:50:00,42.3,42.37,42.3,42.31,7800.0,23.511,23.5499,23.511,23.5165,7800.0
2012-06-27 15:55:00,42.31,42.35,42.3,42.33,10700.0,23.5165,23.5388,23.511,23.5276,10700.0
2012-06-28 09:30:00,41.9,42.29,41.9,42.13,4600.0,23.2886,23.5054,23.2886,23.4165,4600.0
2012-06-28 09:35:00,42.06,42.11,41.97,42.07,2100.0,23.3776,23.4054,23.3276,23.3831,2100.0
2012-06-28 09:40:00,42.0,42.0,41.9,41.94,3200.0,23.3442,23.3442,23.2886,23.3109,3200.0
2012-06-28 09:45:00,41.93,41.93,41.84,41.87,800.0,23.3053,23.3053,23.2553,23.272,800.0
2012-06-28 09:50:00,41.92,42.0,41.89,42.0,4200.0,23.2998,23.3442,23.2831,23.3442,4200.0
2012-06-28 09:55:00,41.9,41.92,41.76,41.8,2200.0,23.2886,23.2998,23.2108,23.2331,2200.0
2012-06-28 10:00:00,41.86,41.86,41.84,41.84,500.0,23.2664,23.2664,23.2553,23.2553,500.0
2012-06-28 10:05:00,41.81,41.82,41.64,41.64,15600.0,23.2386,23.2442,23.1441,23.1441,15600.0
2012-06-28 10:10:00,41.65,41.73,41.65,41.7,1100.0,23.1497,23.1942,23.1497,23.1775,1100.0
2012-06-28 10:15:00,41.66,41.75,41.55,41.73,2300.0,23.1552,23.2053,23.0941,23.1942,2300.0
2012-06-28 10:20:00,41.67,41.67,41.62,41.65,900.0,23.1608,23.1608,23.133,23.1497,900.0
2012-06-28 10:25:00,41.62,41.62,41.53,41.54,4700.0,23.133,23.133,23.083,23.0886,4700.0
2012-06-28 10:30:00,41.55,41.59,41.49,41.55,2900.0,23.0941,23.1163,23.0608,23.0941,2900.0
2012-06-28 10:35:00,41.49,41.49,41.31,41.4,5600.0,23.0608,23.0608,22.9607,23.0107,5600.0
2012-06-28 10:40:00,41.4,41.4,41.29,41.32,5000.0,23.0107,23.0107,22.9496,22.9663,5000.0
2012-06-28 10:45:00,41.32,41.37,41.25,41.37,2000.0,22.9663,22.9941,22.9274,22.9941,2000.0
2012-06-28 10:50:00,41.42,41.42,41.42,41.42,100.0,23.0219,23.0219,23.0219,23.0219,100.0
2012-06-28 10:55:00,41.4,41.49,41.38,41.38,5500.0,23.0107,23.0608,22.9996,22.9996,5500.0
2012-06-28 11:00:00,41.4,41.4,41.3,41.3,1600.0,23.0107,23.0107,22.9552,22.9552,1600.0
2012-06-28 11:05:00,41.35,41.36,41.3,41.32,1500.0,22.9829,22.9885,22.9552,22.9663,1500.0
2012-06-28 11:10:00,41.31,41.32,41.29,41.32,400.0,22.9607,22.9663,22.9496,22.9663,400.0
2012-06-28 11:15:00,41.32,41.37,41.32,41.37,1500.0,22.9663,22.9941,22.9663,22.9941,1500.0
2012-06-28 11:20:00,41.38,41.38,41.36,41.36,1400.0,22.9996,22.9996,22.9885,22.9885,1400.0
2012-06-28 11:25:00,41.5,41.6,41.5,41.59,1100.0,23.0663,23.1219,23.0663,23.1163,1100.0
2012-06-28 11:30:00,41.6,41.67,41.6,41.67,1600.0,23.1219,23.1608,23.1219,23.1608,1600.0
2012-06-28 11:35:00,41.69,41.69,41.66,41.67,1700.0,23.1719,23.1719,23.1552,23.1608,1700.0
2012-06-28 11:40:00,41.66,41.67,41.64,41.65,1500.0,23.1552,23.1608,23.1441,23.1497,1500.0
2012-06-28 11:45:00,41.64,41.64,41.61,41.64,500.0,23.1441,23.1441,23.1275,23.1441,500.0
2012-06-28 11:50:00,41.59,41.59,41.5,41.58,5400.0,23.1163,23.1163,23.0663,23.1108,5400.0
2012-06-28 11:55:00,41.57,41.57,41.54,41.56,600.0,23.1052,23.1052,23.0886,23.0997,600.0
2012-06-28 12:00:00,41.62,41.62,41.59,41.59,1100.0,23.133,23.133,23.1163,23.1163,1100.0
2012-06-28 12:05:00,41.56,41.59,41.55,41.55,800.0,23.0997,23.1163,23.0941,23.0941,800.0
2012-06-28 12:10:00,41.58,41.58,41.56,41.56,1200.0,23.1108,23.1108,23.0997,23.0997,1200.0
2012-06-28 12:15:00,41.54,41.54,41.51,41.51,1700.0,23.0886,23.0886,23.0719,23.0719,1700.0
2012-06-28 12:20:00,41.47,41.5,41.46,41.5,1900.0,23.0496,23.0663,23.0441,23.0663,1900.0
2012-06-28 12:25:00,41.5,41.61,41.5,41.61,500.0,23.0663,23.1275,23.0663,23.1275,500.0
2012-06-28 12:30:00,41.59,41.59,41.57,41.57,1500.0,23.1163,23.1163,23.1052,23.1052,1500.0
2012-06-28 12:35:00,41.54,41.54,41.48,41.48,1000.0,23.0886,23.0886,23.0552,23.0552,1000.0
2012-06-28 12:40:00,41.5,41.51,41.47,41.47,400.0,23.0663,23.0719,23.0496,23.0496,400.0
2012-06-28 12:45:00,41.51,41.51,41.49,41.49,700.0,23.0719,23.0719,23.0608,23.0608,700.0
2012-06-28 12:50:00,41.53,41.62,41.52,41.62,800.0,23.083,23.133,23.0774,23.133,800.0
2012-06-28 12:55:00,41.62,41.69,41.62,41.68,1900.0,23.133,23.1719,23.133,23.1664,1900.0
2012-06-28 13:00:00,41.66,41.66,41.51,41.59,3400.0,23.1552,23.1552,23.0719,23.1163,3400.0
2012-06-28 13:05:00,41.63,41.68,41.63,41.68,700.0,23.1386,23.1664,23.1386,23.1664,700.0
2012-06-28 13:10:00,41.72,41.73,41.68,41.7,1100.0,23.1886,23.1942,23.1664,23.1775,1100.0
2012-06-28 13:15:00,41.66,41.68,41.63,41.63,1500.0,23.1552,23.1664,23.1386,23.1386,1500.0
2012-06-28 13:20:00,41.59,41.59,41.55,41.55,1300.0,23.1163,23.1163,23.0941,23.0941,1300.0
2012-06-28 13:25:00,41.57,41.68,41.57,41.62,2000.0,23.1052,23.1664,23.1052,23.133,2000.0
2012-06-28 13:30:00,41.63,41.63,41.62,41.62,500.0,23.1386,23.1386,23.133,23.133,500.0
2012-06-28 13:35:00,41.62,41.63,41.54,41.54,1300.0,23.133,23.1386,23.0886,23.0886,1300.0
2012-06-28 13:40:00,41.51,41.51,41.49,41.49,400.0,23.0719,23.0719,23.0608,23.0608,400.0
2012-06-28 13:45:00,41.47,41.54,41.47,41.54,900.0,23.0496,23.0886,23.0496,23.0886,900.0
2012-06-28 13:50:00,41.53,41.56,41.51,41.51,1900.0,23.083,23.0997,23.0719,23.0719,1900.0
2012-06-28 13:55:00,41.52,41.7,41.51,41.6,2500.0,23.0774,23.1775,23.0719,23.1219,2500.0
2012-06-28 14:00:00,41.64,41.64,41.56,41.57,300.0,23.1441,23.1441,23.0997,23.1052,300.0
2012-06-28 14:05:00,41.62,41.63,41.56,41.56,900.0,23.133,23.1386,23.0997,23.0997,900.0
2012-06-28 14:10:00,41.55,41.55,41.51,41.53,1200.0,23.0941,23.0941,23.0719,23.083,1200.0
2012-06-28 14:15:00,41.52,41.55,41.47,41.48,2300.0,23.0774,23.0941,23.0496,23.0552,2300.0
2012-06-28 14:20:00,41.51,41.51,41.46,41.47,1800.0,23.0719,23.0719,23.0441,23.0496,1800.0
2012-06-28 14:25:00,41.42,41.49,41.42,41.45,1200.0,23.0219,23.0608,23.0219,23.0385,1200.0
2012-06-28 14:30:00,41.43,41.51,41.41,41.51,1900.0,23.0274,23.0719,23.0163,23.0719,1900.0
2012-06-28 14:35:00,41.5,41.54,41.5,41.51,2100.0,23.0663,23.0886,23.0663,23.0719,2100.0
2012-06-28 14:40:00,41.52,41.54,41.51,41.51,1200.0,23.0774,23.0886,23.0719,23.0719,1200.0
2012-06-28 14:45:00,41.52,41.54,41.5,41.5,1000.0,23.0774,23.0886,23.0663,23.0663,1000.0
2012-06-28 14:50:00,41.5,41.5,41.46,41.5,800.0,23.0663,23.0663,23.0441,23.0663,800.0
2012-06-28 14:55:00,41.49,41.6,41.47,41.59,2200.0,23.0608,23.1219,23.0496,23.1163,2200.0
2012-06-28 15:00:00,41.59,41.65,41.58,41.59,1900.0,23.1163,23.1497,23.1108,23.1163,1900.0
2012-06-28 15:05:00,41.54,41.66,41.54,41.66,1200.0,23.0886,23.1552,23.0886,23.1552,1200.0
2012-06-28 15:10:00,41.63,41.63,41.55,41.55,900.0,23.1386,23.1386,23.0941,23.0941,900.0
2012-06-28 15:15:00,41.6,41.6,41.52,41.58,1800.0,23.1219,23.1219,23.0774,23.1108,1800.0
2012-06-28 15:20:00,41.61,41.66,41.6,41.6,2600.0,23.1275,23.1552,23.1219,23.1219,2600.0
2012-06-28 15:25:00,41.6,41.65,41.58,41.61,1200.0,23.1219,23.1497,23.1108,23.1275,1200.0
2012-06-28 15:30:00,41.62,41.81,41.62,41.76,3500.0,23.133,23.2386,23.133,23.2108,3500.0
2012-06-28 15:35:00,41.74,41.96,41.72,41.96,1400.0,23.1997,23.322,23.1886,23.322,1400.0
2012-06-28 15:40:00,41.94,41.94,41.82,41.88,1700.0,23.3109,23.3109,23.2442,23.2775,1700.0
2012-06-28 15:45:00,41.89,41.99,41.89,41.94,5100.0,23.2831,23.3387,23.2831,23.3109,5100.0
2012-06-28 15:50:00,41.91,42.05,41.91,42.03,4000.0,23.2942,23.372,23.2942,23.3609,4000.0
2012-06-28 15:55:00,42.04,42.05,41.96,41.99,11200.0,23.3665,23.372,23.322,23.3387,11200.0
2012-06-29 09:30:00,42.85,42.92,42.85,42.87,2300.0,23.8167,23.8556,23.8167,23.8278,2300.0
2012-06-29 09:35:00,42.9,42.97,42.88,42.89,1600.0,23.8445,23.8834,23.8333,23.8389,1600.0
2012-06-29 09:40:00,42.77,42.85,42.7,42.73,3000.0,23.7722,23.8167,23.7333,23.75,3000.0
2012-06-29 09:45:00,42.74,42.74,42.6,42.6,600.0,23.7555,23.7555,23.6777,23.6777,600.0
2012-06-29 09:50:00,42.71,42.71,42.71,42.71,300.0,23.7389,23.7389,23.7389,23.7389,300.0
2012-06-29 09:55:00,42.62,42.76,42.61,42.73,1900.0,23.6888,23.7666,23.6833,23.75,1900.0
2012-06-29 10:00:00,42.66,42.66,42.57,42.65,2300.0,23.7111,23.7111,23.661,23.7055,2300.0
2012-06-29 10:05:00,42.65,42.65,42.59,42.61,3100.0,23.7055,23.7055,23.6722,23.6833,3100.0
2012-06-29 10:10:00,42.62,42.65,42.61,42.63,2800.0,23.6888,23.7055,23.6833,23.6944,2800.0
2012-06-29 10:15:00,42.65,42.83,42.65,42.7,19200.0,23.7055,23.8056,23.7055,23.7333,19200.0
2012-06-29 10:20:00,42.76,42.84,42.76,42.77,1400.0,23.7666,23.8111,23.7666,23.7722,1400.0
2012-06-29 10:25:00,42.78,42.78,42.72,42.72,1600.0,23.7778,23.7778,23.7444,23.7444,1600.0
2012-06-29 10:30:00,42.78,42.81,42.74,42.76,2000.0,23.7778,23.7944,23.7555,23.7666,2000.0
2012-06-29 10:35:00,42.8,42.84,42.79,42.84,2900.0,23.7889,23.8111,23.7833,23.8111,2900.0
2012-06-29 10:40:00,42.82,42.89,42.82,42.89,900.0,23.8,23.8389,23.8,23.8389,900.0
2012-06-29 10:45:00,42.89,42.89,42.87,42.87,800.0,23.8389,23.8389,23.8278,23.8278,800.0
2012-06-29 10:50:00,42.82,42.93,42.82,42.89,2200.0,23.8,23.8611,23.8,23.8389,2200.0
2012-06-29 10:55:00,42.89,42.94,42.81,42.86,4200.0,23.8389,23.8667,23.7944,23.8222,4200.0
2012-06-29 11:00:00,42.88,42.93,42.85,42.85,2100.0,23.8333,23.8611,23.8167,23.8167,2100.0
2012-06-29 11:05:00,42.84,42.86,42.82,42.86,6800.0,23.8111,23.8222,23.8,23.8222,6800.0
2012-06-29 11:10:00,42.85,42.89,42.85,42.86,2100.0,23.8167,23.8389,23.8167,23.8222,2100.0
2012-06-29 11:15:00,42.85,42.85,42.83,42.84,800.0,23.8167,23.8167,23.8056,23.8111,800.0
2012-06-29 11:20:00,42.86,42.87,42.81,42.86,1900.0,23.8222,23.8278,23.7944,23.8222,1900.0
2012-06-29 11:25:00,42.87,42.89,42.85,42.85,1200.0,23.8278,23.8389,23.8167,23.8167,1200.0
2012-06-29 11:30:00,42.83,42.84,42.78,42.78,2000.0,23.8056,23.8111,23.7778,23.7778,2000.0
2012-06-29 11:35:00,42.8,42.83,42.8,42.83,500.0,23.7889,23.8056,23.7889,23.8056,500.0
2012-06-29 11:40:00,42.79,42.83,42.77,42.81,1400.0,23.7833,23.8056,23.7722,23.7944,1400.0
2012-06-29 11:45:00,42.8,42.8,42.78,42.8,700.0,23.7889,23.7889,23.7778,23.7889,700.0
2012-06-29 11:50:00,42.79,42.79,42.72,42.78,2400.0,23.7833,23.7833,23.7444,23.7778,2400.0
2012-06-29 11:55:00,42.76,42.76,42.7,42.7,700.0,23.7666,23.7666,23.7333,23.7333,700.0
2012-06-29 12:00:00,42.71,42.71,42.69,42.69,700.0,23.7389,23.7389,23.7277,23.7277,700.0
2012-06-29 12:05:00,42.69,42.72,42.68,42.72,1700.0,23.7277,23.7444,23.7222,23.7444,1700.0
2012-06-29 12:10:00,42.67,42.73,42.67,42.69,1200.0,23.7166,23.75,23.7166,23.7277,1200.0
2012-06-29 12:15:00,42.7,42.7,42.7,42.7,300.0,23.7333,23.7333,23.7333,23.7333,300.0
2012-06-29 12:20:00,42.67,42.67,42.62,42.66,2100.0,23.7166,23.7166,23.6888,23.7111,2100.0
2012-06-29 12:25:00,42.65,42.68,42.65,42.66,800.0,23.7055,23.7222,23.7055,23.7111,800.0
2012-06-29 12:30:00,42.7,42.7,42.62,42.62,1600.0,23.7333,23.7333,23.6888,23.6888,1600.0
2012-06-29 12:35:00,42.64,42.65,42.64,42.65,700.0,23.6999,23.7055,23.6999,23.7055,700.0
2012-06-29 12:40:00,42.65,42.65,42.6,42.61,2200.0,23.7055,23.7055,23.6777,23.6833,2200.0
2012-06-29 12:45:00,42.63,42.65,42.6,42.6,1600.0,23.6944,23.7055,23.6777,23.6777,1600.0
2012-06-29 12:50:00,42.6,42.61,42.6,42.61,1000.0,23.6777,23.6833,23.6777,23.6833,1000.0
2012-06-29 12:55:00,42.61,42.72,42.61,42.69,2900.0,23.6833,23.7444,23.6833,23.7277,2900.0
2012-06-29 13:00:00,42.66,42.66,42.65,42.65,1300.0,23.7111,23.7111,23.7055,23.7055,1300.0
2012-06-29 13:05:00,42.65,42.73,42.65,42.73,2900.0,23.7055,23.75,23.7055,23.75,2900.0
2012-06-29 13:10:00,42.7,42.71,42.64,42.64,1900.0,23.7333,23.7389,23.6999,23.6999,1900.0
2012-06-29 13:15:00,42.64,42.69,42.64,42.65,1300.0,23.6999,23.7277,23.6999,23.7055,1300.0
2012-06-29 13:20:00,42.65,42.73,42.65,42.69,1800.0,23.7055,23.75,23.7055,23.7277,1800.0
2012-06-29 13:25:00,42.71,42.76,42.71,42.75,1500.0,23.7389,23.7666,23.7389,23.7611,1500.0
2012-06-29 13:30:00,42.76,42.77,42.76,42.77,600.0,23.7666,23.7722,23.7666,23.7722,600.0
2012-06-29 13:35:00,42.8,42.81,42.75,42.75,3000.0,23.7889,23.7944,23.7611,23.7611,3000.0
2012-06-29 13:40:00,42.73,42.74,42.71,42.71,1200.0,23.75,23.7555,23.7389,23.7389,1200.0
2012-06-29 13:45:00,42.71,42.74,42.7,42.71,2700.0,23.7389,23.7555,23.7333,23.7389,2700.0
2012-06-29 13:50:00,42.7,42.75,42.7,42.73,1700.0,23.7333,23.7611,23.7333,23.75,1700.0
2012-06-29 13:55:00,42.7,42.74,42.68,42.68,1700.0,23.7333,23.7555,23.7222,23.7222,1700.0
2012-06-29 14:00:00,42.67,42.71,42.66,42.69,3200.0,23.7166,23.7389,23.7111,23.7277,3200.0
2012-06-29 14:05:00,42.7,42.7,42.68,42.68,3200.0,23.7333,23.7333,23.7222,23.7222,3200.0
2012-06-29 14:10:00,42.7,42.71,42.68,42.68,2700.0,23.7333,23.7389,23.7222,23.7222,2700.0
2012-06-29 14:15:00,42.66,42.71,42.63,42.7,3200.0,23.7111,23.7389,23.6944,23.7333,3200.0
2012-06-29 14:20:00,42.7,42.72,42.68,42.71,2200.0,23.7333,23.7444,23.7222,23.7389,2200.0
2012-06-29 14:25:00,42.71,42.72,42.65,42.7,5000.0,23.7389,23.7444,23.7055,23.7333,5000.0
2012-06-29 14:30:00,42.68,42.68,42.51,42.54,4500.0,23.7222,23.7222,23.6277,23.6444,4500.0
2012-06-29 14:35:00,42.56,42.57,42.56,42.57,200.0,23.6555,23.661,23.6555,23.661,200.0
2012-06-29 14:40:00,42.56,42.57,42.54,42.55,1200.0,23.6555,23.661,23.6444,23.6499,1200.0
2012-06-29 14:45:00,42.55,42.57,42.52,42.57,2700.0,23.6499,23.661,23.6332,23.661,2700.0
2012-06-29 14:50:00,42.6,42.63,42.6,42.6,1500.0,23.6777,23.6944,23.6777,23.6777,1500.0
2012-06-29 14:55:00,42.58,42.64,42.58,42.64,1100.0,23.6666,23.6999,23.6666,23.6999,1100.0
2012-06-29 15:00:00,42.62,42.66,42.62,42.64,700.0,23.6888,23.7111,23.6888,23.6999,700.0
2012-06-29 15:05:00,42.64,42.71,42.64,42.71,1100.0,23.6999,23.7389,23.6999,23.7389,1100.0
2012-06-29 15:10:00,42.67,42.69,42.66,42.69,500.0,23.7166,23.7277,23.7111,23.7277,500.0
2012-06-29 15:15:00,42.69,42.76,42.63,42.63,6600.0,23.7277,23.7666,23.6944,23.6944,6600.0
2012-06-29 15:20:00,42.64,42.64,42.62,42.62,900.0,23.6999,23.6999,23.6888,23.6888,900.0
2012-06-29 15:25:00,42.62,42.66,42.62,42.64,2000.0,23.6888,23.7111,23.6888,23.6999,2000.0
2012-06-29 15:30:00,42.61,42.61,42.57,42.59,2300.0,23.6833,23.6833,23.661,23.6722,2300.0
2012-06-29 15:35:00,42.59,42.64,42.57,42.57,4000.0,23.6722,23.6999,23.661,23.661,4000.0
2012-06-29 15:40:00,42.57,42.6,42.5,42.54,5700.0,23.661,23.6777,23.6221,23.6444,5700.0
2012-06-29 15:45:00,42.56,42.65,42.55,42.63,21400.0,23.6555,23.7055,23.6499,23.6944,21400.0
2012-06-29 15:50:00,42.63,42.71,42.61,42.7,12200.0,23.6944,23.7389,23.6833,23.7333,12200.0
2012-06-29 15:55:00,42.7,42.7,42.68,42.69,22400.0,23.7333,23.7333,23.7222,23.7277,22400.0
2012-07-02 09:30:00,42.57,42.59,42.33,42.37,2500.0,23.661,23.6722,23.5276,23.5499,2500.0
2012-07-02 09:35:00,42.4,42.55,42.37,42.51,1500.0,23.5666,23.6499,23.5499,23.6277,1500.0
2012-07-02 09:40:00,42.53,42.53,42.51,42.51,1300.0,23.6388,23.6388,23.6277,23.6277,1300.0
2012-07-02 09:45:00,42.5,42.58,42.46,42.46,1300.0,23.6221,23.6666,23.5999,23.5999,1300.0
2012-07-02 09:50:00,42.42,42.46,42.38,42.46,1600.0,23.5777,23.5999,23.5554,23.5999,1600.0
2012-07-02 09:55:00,42.43,42.47,42.41,42.42,1900.0,23.5832,23.6055,23.5721,23.5777,1900.0
2012-07-02 10:00:00,42.38,42.38,42.14,42.22,3900.0,23.5554,23.5554,23.422,23.4665,3900.0
2012-07-02 10:05:00,42.22,42.33,42.19,42.24,2000.0,23.4665,23.5276,23.4498,23.4776,2000.0
2012-07-02 10:10:00,42.2,42.22,42.2,42.21,800.0,23.4554,23.4665,23.4554,23.4609,800.0
2012-07-02 10:15:00,42.24,42.31,42.22,42.22,8400.0,23.4776,23.5165,23.4665,23.4665,8400.0
2012-07-02 10:20:00,42.21,42.26,42.17,42.23,1400.0,23.4609,23.4887,23.4387,23.4721,1400.0
2012-07-02 10:25:00,42.22,42.25,42.21,42.21,700.0,23.4665,23.4832,23.4609,23.4609,700.0
2012-07-02 10:30:00,42.21,42.34,42.21,42.34,1100.0,23.4609,23.5332,23.4609,23.5332,1100.0
2012-07-02 10:35:00,42.25,42.27,42.22,42.27,700.0,23.4832,23.4943,23.4665,23.4943,700.0
2012-07-02 10:40:00,42.28,42.29,42.27,42.27,800.0,23.4999,23.5054,23.4943,23.4943,800.0
2012-07-02 10:45:00,42.3,42.31,42.26,42.26,6500.0,23.511,23.5165,23.4887,23.4887,6500.0
2012-07-02 10:50:00,42.28,42.3,42.17,42.17,11400.0,23.4999,23.511,23.4387,23.4387,11400.0
2012-07-02 10:55:00,42.18,42.18,42.15,42.15,700.0,23.4443,23.4443,23.4276,23.4276,700.0
2012-07-02 11:00:00,42.12,42.14,42.12,42.14,400.0,23.4109,23.422,23.4109,23.422,400.0
2012-07-02 11:05:00,42.16,42.17,42.14,42.14,1200.0,23.4332,23.4387,23.422,23.422,1200.0
2012-07-02 11:10:00,42.14,42.14,42.05,42.07,3600.0,23.422,23.422,23.372,23.3831,3600.0
2012-07-02 11:15:00,42.11,42.11,42.09,42.09,400.0,23.4054,23.4054,23.3942,23.3942,400.0
2012-07-02 11:20:00,42.07,42.11,42.07,42.11,500.0,23.3831,23.4054,23.3831,23.4054,500.0
2012-07-02 11:25:00,42.11,42.11,42.09,42.09,600.0,23.4054,23.4054,23.3942,23.3942,600.0
2012-07-02 11:30:00,42.13,42.13,42.12,42.12,300.0,23.4165,23.4165,23.4109,23.4109,300.0
2012-07-02 11:35:00,42.16,42.17,42.15,42.16,1300.0,23.4332,23.4387,23.4276,23.4332,1300.0
2012-07-02 11:40:00,42.13,42.13,41.85,41.94,20800.0,23.4165,23.4165,23.2609,23.3109,20800.0
2012-07-02 11:45:00,41.99,41.99,41.98,41.99,900.0,23.3387,23.3387,23.3331,23.3387,900.0
2012-07-02 11:50:00,41.99,42.04,41.99,42.01,2000.0,23.3387,23.3665,23.3387,23.3498,2000.0
2012-07-02 11:55:00,42.02,42.05,42.0,42.02,700.0,23.3553,23.372,23.3442,23.3553,700.0
2012-07-02 12:00:00,41.99,42.02,41.99,42.02,200.0,23.3387,23.3553,23.3387,23.3553,200.0
2012-07-02 12:05:00,42.01,42.03,41.98,42.03,1300.0,23.3498,23.3609,23.3331,23.3609,1300.0
2012-07-02 12:10:00,42.03,42.05,42.02,42.05,2300.0,23.3609,23.372,23.3553,23.372,2300.0
2012-07-02 12:15:00,42.04,42.04,41.98,41.98,1600.0,23.3665,23.3665,23.3331,23.3331,1600.0
2012-07-02 12:20:00,41.98,42.03,41.98,42.03,3500.0,23.3331,23.3609,23.3331,23.3609,3500.0
2012-07-02 12:25:00,42.03,42.03,41.99,42.01,4300.0,23.3609,23.3609,23.3387,23.3498,4300.0
2012-07-02 12:30:00,42.0,42.0,41.98,41.98,1000.0,23.3442,23.3442,23.3331,23.3331,1000.0
2012-07-02 12:35:00,41.99,42.0,41.95,41.95,3900.0,23.3387,23.3442,23.3164,23.3164,3900.0
2012-07-02 12:40:00,41.94,41.94,41.89,41.93,2400.0,23.3109,23.3109,23.2831,23.3053,2400.0
2012-07-02 12:45:00,41.96,41.99,41.95,41.99,900.0,23.322,23.3387,23.3164,23.3387,900.0
2012-07-02 12:50:00,42.0,42.05,42.0,42.01,2700.0,23.3442,23.372,23.3442,23.3498,2700.0
2012-07-02 12:55:00,42.03,42.03,42.01,42.01,500.0,23.3609,23.3609,23.3498,23.3498,500.0
2012-07-02 13:00:00,42.01,42.01,41.97,41.97,1300.0,23.3498,23.3498,23.3276,23.3276,1300.0
2012-07-02 13:05:00,41.95,41.97,41.92,41.94,1200.0,23.3164,23.3276,23.2998,23.3109,1200.0
2012-07-02 13:10:00,41.98,41.98,41.98,41.98,100.0,23.3331,23.3331,23.3331,23.3331,100.0
2012-07-02 13:15:00,41.98,41.99,41.98,41.99,200.0,23.3331,23.3387,23.3331,23.3387,200.0
2012-07-02 13:20:00,41.99,42.01,41.89,41.96,6200.0,23.3387,23.3498,23.2831,23.322,6200.0
2012-07-02 13:25:00,41.98,41.98,41.89,41.91,2400.0,23.3331,23.3331,23.2831,23.2942,2400.0
2012-07-02 13:30:00,41.93,41.94,41.9,41.93,6500.0,23.3053,23.3109,23.2886,23.3053,6500.0
2012-07-02 13:35:00,41.93,41.94,41.9,41.94,2800.0,23.3053,23.3109,23.2886,23.3109,2800.0
2012-07-02 13:40:00,41.93,41.94,41.91,41.94,4900.0,23.3053,23.3109,23.2942,23.3109,4900.0
2012-07-02 13:45:00,41.94,41.96,41.92,41.95,4600.0,23.3109,23.322,23.2998,23.3164,4600.0
2012-07-02 13:50:00,41.95,41.95,41.93,41.93,600.0,23.3164,23.3164,23.3053,23.3053,600.0
2012-07-02 13:55:00,41.94,41.95,41.89,41.95,2700.0,23.3109,23.3164,23.2831,23.3164,2700.0
2012-07-02 14:00:00,41.94,41.95,41.9,41.9,1400.0,23.3109,23.3164,23.2886,23.2886,1400.0
2012-07-02 14:05:00,41.9,41.97,41.89,41.97,6600.0,23.2886,23.3276,23.2831,23.3276,6600.0
2012-07-02 14:10:00,41.97,41.98,41.91,41.93,4700.0,23.3276,23.3331,23.2942,23.3053,4700.0
2012-07-02 14:15:00,41.95,41.97,41.91,41.95,2700.0,23.3164,23.3276,23.2942,23.3164,2700.0
2012-07-02 14:20:00,41.95,41.96,41.89,41.89,2000.0,23.3164,23.322,23.2831,23.2831,2000.0
2012-07-02 14:25:00,41.91,41.91,41.88,41.88,1600.0,23.2942,23.2942,23.2775,23.2775,1600.0
2012-07-02 14:30:00,41.88,41.88,41.88,41.88,0.0,23.2775,23.2775,23.2775,23.2775,0.0
2012-07-02 14:35:00,41.89,41.9,41.82,41.84,3300.0,23.2831,23.2886,23.2442,23.2553,3300.0
2012-07-02 14:40:00,41.83,41.99,41.83,41.99,2500.0,23.2497,23.3387,23.2497,23.3387,2500.0
2012-07-02 14:45:00,41.99,42.02,41.99,42.02,900.0,23.3387,23.3553,23.3387,23.3553,900.0
2012-07-02 14:50:00,41.99,42.03,41.99,42.03,300.0,23.3387,23.3609,23.3387,23.3609,300.0
2012-07-02 14:55:00,42.02,42.05,41.97,41.97,2700.0,23.3553,23.372,23.3276,23.3276,2700.0
2012-07-02 15:00:00,41.98,42.02,41.98,42.0,2400.0,23.3331,23.3553,23.3331,23.3442,2400.0
2012-07-02 15:05:00,42.02,42.03,41.98,41.98,2200.0,23.3553,23.3609,23.3331,23.3331,2200.0
2012-07-02 15:10:00,41.95,42.0,41.95,41.97,2200.0,23.3164,23.3442,23.3164,23.3276,2200.0
2012-07-02 15:15:00,42.0,42.0,41.96,41.98,3500.0,23.3442,23.3442,23.322,23.3331,3500.0
2012-07-02 15:20:00,42.01,42.01,41.96,41.98,1200.0,23.3498,23.3498,23.322,23.3331,1200.0
2012-07-02 15:25:00,41.99,42.01,41.94,41.99,7300.0,23.3387,23.3498,23.3109,23.3387,7300.0
2012-07-02 15:30:00,42.0,42.04,41.99,42.0,3300.0,23.3442,23.3665,23.3387,23.3442,3300.0
2012-07-02 15:35:00,41.99,42.03,41.98,41.99,3100.0,23.3387,23.3609,23.3331,23.3387,3100.0
2012-07-02 15:40:00,41.96,41.99,41.96,41.96,4800.0,23.322,23.3387,23.322,23.322,4800.0
2012-07-02 15:45:00,41.96,42.07,41.96,42.05,21000.0,23.322,23.3831,23.322,23.372,21000.0
2012-07-02 15:50:00,42.06,42.13,42.0,42.03,8800.0,23.3776,23.4165,23.3442,23.3609,8800.0
2012-07-02 15:55:00,42.04,42.23,42.03,42.22,24800.0,23.3665,23.4721,23.3609,23.4665,24800.0
2012-07-03 09:30:00,42.37,42.62,42.27,42.52,4000.0,23.5499,23.6888,23.4943,23.6332,4000.0
2012-07-03 09:35:00,42.54,42.84,42.54,42.77,2800.0,23.6444,23.8111,23.6444,23.7722,2800.0
2012-07-03 09:40:00,42.79,42.81,42.72,42.75,9400.0,23.7833,23.7944,23.7444,23.7611,9400.0
2012-07-03 09:45:00,42.73,42.82,42.6,42.82,103300.0,23.75,23.8,23.6777,23.8,103300.0
2012-07-03 09:50:00,42.82,43.05,42.81,42.85,15300.0,23.8,23.9278,23.7944,23.8167,15300.0
2012-07-03 09:55:00,42.84,42.87,42.77,42.84,4000.0,23.8111,23.8278,23.7722,23.8111,4000.0
2012-07-03 10:00:00,42.8,42.85,42.76,42.8,4400.0,23.7889,23.8167,23.7666,23.7889,4400.0
2012-07-03 10:05:00,42.79,42.81,42.79,42.81,3400.0,23.7833,23.7944,23.7833,23.7944,3400.0
2012-07-03 10:10:00,42.81,42.83,42.72,42.72,3300.0,23.7944,23.8056,23.7444,23.7444,3300.0
2012-07-03 10:15:00,42.78,42.81,42.77,42.77,2000.0,23.7778,23.7944,23.7722,23.7722,2000.0
2012-07-03 10:20:00,42.77,42.82,42.77,42.81,5300.0,23.7722,23.8,23.7722,23.7944,5300.0
2012-07-03 10:25:00,42.83,42.84,42.77,42.77,1600.0,23.8056,23.8111,23.7722,23.7722,1600.0
2012-07-03 10:30:00,42.78,42.81,42.77,42.77,3700.0,23.7778,23.7944,23.7722,23.7722,3700.0
2012-07-03 10:35:00,42.78,42.82,42.78,42.79,2000.0,23.7778,23.8,23.7778,23.7833,2000.0
2012-07-03 10:40:00,42.8,42.82,42.77,42.77,1900.0,23.7889,23.8,23.7722,23.7722,1900.0
2012-07-03 10:45:00,42.78,42.81,42.77,42.77,3200.0,23.7778,23.7944,23.7722,23.7722,3200.0
2012-07-03 10:50:00,42.79,42.87,42.79,42.86,1800.0,23.7833,23.8278,23.7833,23.8222,1800.0
2012-07-03 10:55:00,42.89,42.89,42.85,42.86,1600.0,23.8389,23.8389,23.8167,23.8222,1600.0
2012-07-03 11:00:00,42.86,42.93,42.86,42.91,5600.0,23.8222,23.8611,23.8222,23.85,5600.0
2012-07-03 11:05:00,42.91,42.93,42.87,42.87,3000.0,23.85,23.8611,23.8278,23.8278,3000.0
2012-07-03 11:10:00,42.86,42.96,42.85,42.96,2700.0,23.8222,23.8778,23.8167,23.8778,2700.0
2012-07-03 11:15:00,42.94,42.94,42.88,42.9,3200.0,23.8667,23.8667,23.8333,23.8445,3200.0
2012-07-03 11:20:00,42.9,42.96,42.89,42.9,5600.0,23.8445,23.8778,23.8389,23.8445,5600.0
2012-07-03 11:25:00,42.9,42.92,42.85,42.89,5100.0,23.8445,23.8556,23.8167,23.8389,5100.0
2012-07-03 11:30:00,42.89,42.9,42.86,42.9,2800.0,23.8389,23.8445,23.8222,23.8445,2800.0
2012-07-03 11:35:00,42.9,42.94,42.9,42.94,2500.0,23.8445,23.8667,23.8445,23.8667,2500.0
2012-07-03 11:40:00,42.92,42.92,42.89,42.89,800.0,23.8556,23.8556,23.8389,23.8389,800.0
2012-07-03 11:45:00,42.9,42.91,42.81,42.86,4300.0,23.8445,23.85,23.7944,23.8222,4300.0
2012-07-03 11:50:00,42.87,42.95,42.87,42.95,1700.0,23.8278,23.8722,23.8278,23.8722,1700.0
2012-07-03 11:55:00,42.98,42.98,42.87,42.87,4000.0,23.8889,23.8889,23.8278,23.8278,4000.0
2012-07-03 12:00:00,42.9,42.95,42.85,42.85,4800.0,23.8445,23.8722,23.8167,23.8167,4800.0
2012-07-03 12:05:00,42.86,42.87,42.86,42.87,1100.0,23.8222,23.8278,23.8222,23.8278,1100.0
2012-07-03 12:10:00,42.87,42.9,42.87,42.88,1800.0,23.8278,23.8445,23.8278,23.8333,1800.0
2012-07-03 12:15:00,42.89,42.97,42.86,42.91,3200.0,23.8389,23.8834,23.8222,23.85,3200.0
2012-07-03 12:20:00,42.87,42.9,42.84,42.9,3400.0,23.8278,23.8445,23.8111,23.8445,3400.0
2012-07-03 12:25:00,42.9,42.92,42.9,42.91,900.0,23.8445,23.8556,23.8445,23.85,900.0
2012-07-03 12:30:00,42.89,42.92,42.82,42.9,4900.0,23.8389,23.8556,23.8,23.8445,4900.0
2012-07-03 12:35:00,42.88,42.93,42.88,42.92,4600.0,23.8333,23.8611,23.8333,23.8556,4600.0
2012-07-03 12:40:00,42.92,42.95,42.89,42.91,8300.0,23.8556,23.8722,23.8389,23.85,8300.0
2012-07-03 12:45:00,42.93,42.95,42.88,42.9,6900.0,23.8611,23.8722,23.8333,23.8445,6900.0
2012-07-03 12:50:00,42.9,42.94,42.84,42.88,4400.0,23.8445,23.8667,23.8111,23.8333,4400.0
2012-07-03 12:55:00,42.89,42.9,42.89,42.9,10000.0,23.8389,23.8445,23.8389,23.8445,10000.0
2012-07-05 09:30:00,42.85,42.86,42.76,42.76,3200.0,23.8167,23.8222,23.7666,23.7666,3200.0
2012-07-05 09:35:00,42.82,42.92,42.82,42.9,16500.0,23.8,23.8556,23.8,23.8445,16500.0
2012-07-05 09:40:00,42.98,42.98,42.88,42.91,4100.0,23.8889,23.8889,23.8333,23.85,4100.0
2012-07-05 09:45:00,42.89,42.89,42.79,42.8,600.0,23.8389,23.8389,23.7833,23.7889,600.0
2012-07-05 09:50:00,42.8,42.8,42.69,42.69,2200.0,23.7889,23.7889,23.7277,23.7277,2200.0
2012-07-05 09:55:00,42.69,42.69,42.59,42.59,400.0,23.7277,23.7277,23.6722,23.6722,400.0
2012-07-05 10:00:00,42.55,42.55,42.36,42.36,2700.0,23.6499,23.6499,23.5443,23.5443,2700.0
2012-07-05 10:05:00,42.33,42.39,42.31,42.36,900.0,23.5276,23.561,23.5165,23.5443,900.0
2012-07-05 10:10:00,42.47,42.47,42.47,42.47,200.0,23.6055,23.6055,23.6055,23.6055,200.0
2012-07-05 10:15:00,42.56,42.71,42.53,42.69,2500.0,23.6555,23.7389,23.6388,23.7277,2500.0
2012-07-05 10:20:00,42.69,42.82,42.69,42.82,1700.0,23.7277,23.8,23.7277,23.8,1700.0
2012-07-05 10:25:00,42.83,42.86,42.76,42.76,4000.0,23.8056,23.8222,23.7666,23.7666,4000.0
2012-07-05 10:30:00,42.65,42.73,42.64,42.73,1500.0,23.7055,23.75,23.6999,23.75,1500.0
2012-07-05 10:35:00,42.7,42.7,42.66,42.67,1200.0,23.7333,23.7333,23.7111,23.7166,1200.0
2012-07-05 10:40:00,42.73,42.75,42.66,42.66,4900.0,23.75,23.7611,23.7111,23.7111,4900.0
2012-07-05 10:45:00,42.66,42.74,42.66,42.72,4000.0,23.7111,23.7555,23.7111,23.7444,4000.0
2012-07-05 10:50:00,42.72,42.77,42.67,42.67,5600.0,23.7444,23.7722,23.7166,23.7166,5600.0
2012-07-05 10:55:00,42.68,42.74,42.59,42.59,18000.0,23.7222,23.7555,23.6722,23.6722,18000.0
2012-07-05 11:00:00,42.59,42.65,42.53,42.65,2800.0,23.6722,23.7055,23.6388,23.7055,2800.0
2012-07-05 11:05:00,42.69,42.78,42.68,42.7,6100.0,23.7277,23.7778,23.7222,23.7333,6100.0
2012-07-05 11:10:00,42.71,42.71,42.7,42.71,1800.0,23.7389,23.7389,23.7333,23.7389,1800.0
2012-07-05 11:15:00,42.74,42.77,42.72,42.77,700.0,23.7555,23.7722,23.7444,23.7722,700.0
2012-07-05 11:20:00,42.82,42.82,42.75,42.75,1600.0,23.8,23.8,23.7611,23.7611,1600.0
2012-07-05 11:25:00,42.75,42.77,42.75,42.77,18900.0,23.7611,23.7722,23.7611,23.7722,18900.0
2012-07-05 11:30:00,42.76,42.84,42.76,42.84,2900.0,23.7666,23.8111,23.7666,23.8111,2900.0
2012-07-05 11:35:00,42.85,42.85,42.7,42.73,9200.0,23.8167,23.8167,23.7333,23.75,9200.0
2012-07-05 11:40:00,42.73,42.73,42.73,42.73,500.0,23.75,23.75,23.75,23.75,500.0
2012-07-05 11:45:00,42.8,42.97,42.77,42.97,20600.0,23.7889,23.8834,23.7722,23.8834,20600.0
2012-07-05 11:50:00,43.0,43.11,43.0,43.11,1100.0,23.9,23.9612,23.9,23.9612,1100.0
2012-07-05 11:55:00,43.15,43.18,43.13,43.16,1300.0,23.9834,24.0001,23.9723,23.989,1300.0
2012-07-05 12:00:00,43.19,43.22,43.15,43.2,8600.0,24.0056,24.0223,23.9834,24.0112,8600.0
2012-07-05 12:05:00,43.22,43.34,43.08,43.14,7500.0,24.0223,24.089,23.9445,23.9779,7500.0
2012-07-05 12:10:00,43.12,43.16,43.08,43.13,6400.0,23.9667,23.989,23.9445,23.9723,6400.0
2012-07-05 12:15:00,43.12,43.12,43.06,43.06,2200.0,23.9667,23.9667,23.9334,23.9334,2200.0
2012-07-05 12:20:00,43.06,43.08,43.05,43.05,2000.0,23.9334,23.9445,23.9278,23.9278,2000.0
2012-07-05 12:25:00,43.05,43.06,42.98,43.06,2100.0,23.9278,23.9334,23.8889,23.9334,2100.0
2012-07-05 12:30:00,43.02,43.04,43.0,43.03,400.0,23.9112,23.9223,23.9,23.9167,400.0
2012-07-05 12:35:00,43.0,43.08,42.99,43.07,1900.0,23.9,23.9445,23.8945,23.9389,1900.0
2012-07-05 12:40:00,43.09,43.09,43.09,43.09,400.0,23.9501,23.9501,23.9501,23.9501,400.0
2012-07-05 12:45:00,43.11,43.11,43.04,43.05,3800.0,23.9612,23.9612,23.9223,23.9278,3800.0
2012-07-05 12:50:00,43.03,43.05,42.99,43.01,5100.0,23.9167,23.9278,23.8945,23.9056,5100.0
2012-07-05 12:55:00,43.04,43.2,43.04,43.19,8500.0,23.9223,24.0112,23.9223,24.0056,8500.0
2012-07-05 13:00:00,43.2,43.28,43.16,43.23,4500.0,24.0112,24.0557,23.989,24.0279,4500.0
2012-07-05 13:05:00,43.26,43.26,43.12,43.14,3900.0,24.0446,24.0446,23.9667,23.9779,3900.0
2012-07-05 13:10:00,43.14,43.14,43.14,43.14,0.0,23.9779,23.9779,23.9779,23.9779,0.0
2012-07-05 13:15:00,43.16,43.16,43.01,43.04,3500.0,23.989,23.989,23.9056,23.9223,3500.0
2012-07-05 13:20:00,43.07,43.08,43.06,43.07,2200.0,23.9389,23.9445,23.9334,23.9389,2200.0
2012-07-05 13:25:00,43.07,43.16,43.07,43.14,1700.0,23.9389,23.989,23.9389,23.9779,1700.0
2012-07-05 13:30:00,43.15,43.15,42.94,43.0,8000.0,23.9834,23.9834,23.8667,23.9,8000.0
2012-07-05 13:35:00,42.99,42.99,42.97,42.97,500.0,23.8945,23.8945,23.8834,23.8834,500.0
2012-07-05 13:40:00,43.0,43.0,43.0,43.0,400.0,23.9,23.9,23.9,23.9,400.0
2012-07-05 13:45:00,43.12,43.16,43.08,43.1,5000.0,23.9667,23.989,23.9445,23.9556,5000.0
2012-07-05 13:50:00,43.13,43.16,43.13,43.16,1000.0,23.9723,23.989,23.9723,23.989,1000.0
2012-07-05 13:55:00,43.17,43.17,43.11,43.13,4200.0,23.9945,23.9945,23.9612,23.9723,4200.0
2012-07-05 14:00:00,43.11,43.12,43.09,43.12,3200.0,23.9612,23.9667,23.9501,23.9667,3200.0
2012-07-05 14:05:00,43.09,43.12,43.09,43.1,900.0,23.9501,23.9667,23.9501,23.9556,900.0
2012-07-05 14:10:00,43.11,43.16,43.06,43.08,3700.0,23.9612,23.989,23.9334,23.9445,3700.0
2012-07-05 14:15:00,43.08,43.1,43.08,43.09,1100.0,23.9445,23.9556,23.9445,23.9501,1100.0
2012-07-05 14:20:00,43.09,43.1,43.07,43.1,2300.0,23.9501,23.9556,23.9389,23.9556,2300.0
2012-07-05 14:25:00,43.1,43.1,43.08,43.09,3200.0,23.9556,23.9556,23.9445,23.9501,3200.0
2012-07-05 14:30:00,43.09,43.09,43.09,43.09,100.0,23.9501,23.9501,23.9501,23.9501,100.0
2012-07-05 14:35:00,43.08,43.09,43.08,43.09,1900.0,23.9445,23.9501,23.9445,23.9501,1900.0
2012-07-05 14:40:00,43.09,43.12,43.08,43.11,1100.0,23.9501,23.9667,23.9445,23.9612,1100.0
2012-07-05 14:45:00,43.11,43.12,43.07,43.08,2500.0,23.9612,23.9667,23.9389,23.9445,2500.0
2012-07-05 14:50:00,43.09,43.09,43.02,43.02,1800.0,23.9501,23.9501,23.9112,23.9112,1800.0
2012-07-05 14:55:00,43.02,43.06,43.0,43.01,4800.0,23.9112,23.9334,23.9,23.9056,4800.0
2012-07-05 15:00:00,43.0,43.04,42.99,43.04,2500.0,23.9,23.9223,23.8945,23.9223,2500.0
2012-07-05 15:05:00,43.04,43.04,43.01,43.02,1500.0,23.9223,23.9223,23.9056,23.9112,1500.0
2012-07-05 15:10:00,43.02,43.04,43.0,43.03,2200.0,23.9112,23.9223,23.9,23.9167,2200.0
2012-07-05 15:15:00,43.02,43.02,42.98,42.98,2300.0,23.9112,23.9112,23.8889,23.8889,2300.0
2012-07-05 15:20:00,42.98,43.0,42.93,42.95,3200.0,23.8889,23.9,23.8611,23.8722,3200.0
2012-07-05 15:25:00,43.0,43.0,42.97,43.0,2400.0,23.9,23.9,23.8834,23.9,2400.0
2012-07-05 15:30:00,42.99,43.0,42.98,42.99,4300.0,23.8945,23.9,23.8889,23.8945,4300.0
2012-07-05 15:35:00,42.99,43.0,42.91,42.94,3400.0,23.8945,23.9,23.85,23.8667,3400.0
2012-07-05 15:40:00,42.95,42.99,42.95,42.97,4300.0,23.8722,23.8945,23.8722,23.8834,4300.0
2012-07-05 15:45:00,42.98,43.0,42.95,43.0,5000.0,23.8889,23.9,23.8722,23.9,5000.0
2012-07-05 15:50:00,42.99,42.99,42.94,42.96,7400.0,23.8945,23.8945,23.8667,23.8778,7400.0
2012-07-05 15:55:00,42.96,43.0,42.95,42.96,12200.0,23.8778,23.9,23.8722,23.8778,12200.0
2012-07-06 09:30:00,42.66,42.77,42.66,42.77,4300.0,23.7111,23.7722,23.7111,23.7722,4300.0
2012-07-06 09:35:00,42.73,42.73,42.54,42.59,4200.0,23.75,23.75,23.6444,23.6722,4200.0
2012-07-06 09:40:00,42.51,42.63,42.37,42.63,3900.0,23.6277,23.6944,23.5499,23.6944,3900.0
2012-07-06 09:45:00,42.65,42.66,42.48,42.56,3200.0,23.7055,23.7111,23.611,23.6555,3200.0
2012-07-06 09:50:00,42.57,42.62,42.57,42.59,1300.0,23.661,23.6888,23.661,23.6722,1300.0
2012-07-06 09:55:00,42.59,42.62,42.59,42.59,700.0,23.6722,23.6888,23.6722,23.6722,700.0
2012-07-06 10:00:00,42.62,42.63,42.52,42.52,8100.0,23.6888,23.6944,23.6332,23.6332,8100.0
2012-07-06 10:05:00,42.55,42.61,42.51,42.53,7300.0,23.6499,23.6833,23.6277,23.6388,7300.0
2012-07-06 10:10:00,42.52,42.55,42.41,42.5,3100.0,23.6332,23.6499,23.5721,23.6221,3100.0
2012-07-06 10:15:00,42.53,42.53,42.4,42.4,3800.0,23.6388,23.6388,23.5666,23.5666,3800.0
2012-07-06 10:20:00,42.38,42.62,42.38,42.47,9500.0,23.5554,23.6888,23.5554,23.6055,9500.0
2012-07-06 10:25:00,42.49,42.55,42.42,42.42,3300.0,23.6166,23.6499,23.5777,23.5777,3300.0
2012-07-06 10:30:00,42.43,42.52,42.43,42.44,9300.0,23.5832,23.6332,23.5832,23.5888,9300.0
2012-07-06 10:35:00,42.44,42.51,42.42,42.45,4200.0,23.5888,23.6277,23.5777,23.5943,4200.0
2012-07-06 10:40:00,42.45,42.51,42.42,42.48,4100.0,23.5943,23.6277,23.5777,23.611,4100.0
2012-07-06 10:45:00,42.45,42.52,42.43,42.52,3400.0,23.5943,23.6332,23.5832,23.6332,3400.0
2012-07-06 10:50:00,42.49,42.5,42.44,42.44,1100.0,23.6166,23.6221,23.5888,23.5888,1100.0
2012-07-06 10:55:00,42.43,42.49,42.43,42.45,1500.0,23.5832,23.6166,23.5832,23.5943,1500.0
2012-07-06 11:00:00,42.44,42.52,42.43,42.49,4000.0,23.5888,23.6332,23.5832,23.6166,4000.0
2012-07-06 11:05:00,42.48,42.6,42.46,42.56,1100.0,23.611,23.6777,23.5999,23.6555,1100.0
2012-07-06 11:10:00,42.57,42.57,42.57,42.57,300.0,23.661,23.661,23.661,23.661,300.0
2012-07-06 11:15:00,42.55,42.56,42.52,42.55,1300.0,23.6499,23.6555,23.6332,23.6499,1300.0
2012-07-06 11:20:00,42.53,42.56,42.5,42.5,1500.0,23.6388,23.6555,23.6221,23.6221,1500.0
2012-07-06 11:25:00,42.52,42.56,42.47,42.5,2500.0,23.6332,23.6555,23.6055,23.6221,2500.0
2012-07-06 11:30:00,42.52,42.53,42.49,42.51,2000.0,23.6332,23.6388,23.6166,23.6277,2000.0
2012-07-06 11:35:00,42.51,42.54,42.48,42.48,5500.0,23.6277,23.6444,23.611,23.611,5500.0
2012-07-06 11:40:00,42.49,42.56,42.49,42.51,6200.0,23.6166,23.6555,23.6166,23.6277,6200.0
2012-07-06 11:45:00,42.53,42.55,42.47,42.47,4500.0,23.6388,23.6499,23.6055,23.6055,4500.0
2012-07-06 11:50:00,42.47,42.47,42.43,42.47,1500.0,23.6055,23.6055,23.5832,23.6055,1500.0
2012-07-06 11:55:00,42.47,42.48,42.43,42.43,600.0,23.6055,23.611,23.5832,23.5832,600.0
2012-07-06 12:00:00,42.42,42.42,42.36,42.36,1600.0,23.5777,23.5777,23.5443,23.5443,1600.0
2012-07-06 12:05:00,42.35,42.44,42.35,42.37,1000.0,23.5388,23.5888,23.5388,23.5499,1000.0
2012-07-06 12:10:00,42.38,42.38,42.33,42.33,400.0,23.5554,23.5554,23.5276,23.5276,400.0
2012-07-06 12:15:00,42.33,42.5,42.33,42.48,6400.0,23.5276,23.6221,23.5276,23.611,6400.0
2012-07-06 12:20:00,42.46,42.5,42.4,42.4,5600.0,23.5999,23.6221,23.5666,23.5666,5600.0
2012-07-06 12:25:00,42.39,42.41,42.38,42.4,1400.0,23.561,23.5721,23.5554,23.5666,1400.0
2012-07-06 12:30:00,42.41,42.41,42.41,42.41,500.0,23.5721,23.5721,23.5721,23.5721,500.0
2012-07-06 12:35:00,42.41,42.48,42.39,42.39,3300.0,23.5721,23.611,23.561,23.561,3300.0
2012-07-06 12:40:00,42.42,42.63,42.4,42.63,10800.0,23.5777,23.6944,23.5666,23.6944,10800.0
2012-07-06 12:45:00,42.65,42.65,42.55,42.55,2800.0,23.7055,23.7055,23.6499,23.6499,2800.0
2012-07-06 12:50:00,42.56,42.59,42.56,42.56,900.0,23.6555,23.6722,23.6555,23.6555,900.0
2012-07-06 12:55:00,42.57,42.59,42.57,42.59,600.0,23.661,23.6722,23.661,23.6722,600.0
2012-07-06 13:00:00,42.62,42.62,42.54,42.55,2000.0,23.6888,23.6888,23.6444,23.6499,2000.0
2012-07-06 13:05:00,42.54,42.55,42.52,42.54,700.0,23.6444,23.6499,23.6332,23.6444,700.0
2012-07-06 13:10:00,42.55,42.55,42.52,42.52,300.0,23.6499,23.6499,23.6332,23.6332,300.0
2012-07-06 13:15:00,42.5,42.6,42.5,42.6,2700.0,23.6221,23.6777,23.6221,23.6777,2700.0
2012-07-06 13:20:00,42.6,42.6,42.44,42.47,2600.0,23.6777,23.6777,23.5888,23.6055,2600.0
2012-07-06 13:25:00,42.52,42.52,42.42,42.47,2300.0,23.6332,23.6332,23.5777,23.6055,2300.0
2012-07-06 13:30:00,42.45,42.47,42.45,42.45,300.0,23.5943,23.6055,23.5943,23.5943,300.0
2012-07-06 13:35:00,42.43,42.44,42.42,42.43,400.0,23.5832,23.5888,23.5777,23.5832,400.0
2012-07-06 13:40:00,42.41,42.41,42.34,42.34,2200.0,23.5721,23.5721,23.5332,23.5332,2200.0
2012-07-06 13:45:00,42.34,42.42,42.34,42.4,2200.0,23.5332,23.5777,23.5332,23.5666,2200.0
2012-07-06 13:50:00,42.39,42.39,42.39,42.39,100.0,23.561,23.561,23.561,23.561,100.0
2012-07-06 13:55:00,42.38,42.41,42.38,42.41,1000.0,23.5554,23.5721,23.5554,23.5721,1000.0
2012-07-06 14:00:00,42.41,42.44,42.38,42.44,800.0,23.5721,23.5888,23.5554,23.5888,800.0
2012-07-06 14:05:00,42.45,42.46,42.42,42.46,1000.0,23.5943,23.5999,23.5777,23.5999,1000.0
2012-07-06 14:10:00,42.46,42.49,42.45,42.46,3100.0,23.5999,23.6166,23.5943,23.5999,3100.0
2012-07-06 14:15:00,42.45,42.46,42.42,42.46,1300.0,23.5943,23.5999,23.5777,23.5999,1300.0
2012-07-06 14:20:00,42.44,42.5,42.44,42.45,1700.0,23.5888,23.6221,23.5888,23.5943,1700.0
2012-07-06 14:25:00,42.49,42.5,42.45,42.49,800.0,23.6166,23.6221,23.5943,23.6166,800.0
2012-07-06 14:30:00,42.51,42.51,42.43,42.43,1400.0,23.6277,23.6277,23.5832,23.5832,1400.0
2012-07-06 14:35:00,42.44,42.49,42.44,42.49,2900.0,23.5888,23.6166,23.5888,23.6166,2900.0
2012-07-06 14:40:00,42.48,42.48,42.43,42.43,1500.0,23.611,23.611,23.5832,23.5832,1500.0
2012-07-06 14:45:00,42.44,42.46,42.41,42.45,1100.0,23.5888,23.5999,23.5721,23.5943,1100.0
2012-07-06 14:50:00,42.41,42.46,42.41,42.44,2500.0,23.5721,23.5999,23.5721,23.5888,2500.0
2012-07-06 14:55:00,42.44,42.46,42.35,42.39,2000.0,23.5888,23.5999,23.5388,23.561,2000.0
2012-07-06 15:00:00,42.36,42.44,42.36,42.43,3200.0,23.5443,23.5888,23.5443,23.5832,3200.0
2012-07-06 15:05:00,42.44,42.45,42.38,42.42,5600.0,23.5888,23.5943,23.5554,23.5777,5600.0
2012-07-06 15:10:00,42.41,42.45,42.39,42.4,2200.0,23.5721,23.5943,23.561,23.5666,2200.0
2012-07-06 15:15:00,42.41,42.41,42.35,42.37,3000.0,23.5721,23.5721,23.5388,23.5499,3000.0
2012-07-06 15:20:00,42.4,42.4,42.31,42.34,3000.0,23.5666,23.5666,23.5165,23.5332,3000.0
2012-07-06 15:25:00,42.36,42.38,42.31,42.33,2500.0,23.5443,23.5554,23.5165,23.5276,2500.0
2012-07-06 15:30:00,42.33,42.38,42.33,42.37,2000.0,23.5276,23.5554,23.5276,23.5499,2000.0
2012-07-06 15:35:00,42.37,42.37,42.31,42.34,3500.0,23.5499,23.5499,23.5165,23.5332,3500.0
2012-07-06 15:40:00,42.33,42.35,42.29,42.3,3400.0,23.5276,23.5388,23.5054,23.511,3400.0
2012-07-06 15:45:00,42.3,42.43,42.28,42.38,8700.0,23.511,23.5832,23.4999,23.5554,8700.0
2012-07-06 15:50:00,42.37,42.39,42.34,42.35,7100.0,23.5499,23.561,23.5332,23.5388,7100.0
2012-07-06 15:55:00,42.39,42.41,42.36,42.38,11500.0,23.561,23.5721,23.5443,23.5554,11500.0
2012-07-09 09:30:00,42.27,44.68,42.27,42.77,9600.0,23.4943,24.8338,23.4943,23.7722,9600.0
2012-07-09 09:35:00,42.7,42.7,42.57,42.6,13000.0,23.7333,23.7333,23.661,23.6777,13000.0
2012-07-09 09:40:00,42.62,42.7,42.47,42.5,9500.0,23.6888,23.7333,23.6055,23.6221,9500.0
2012-07-09 09:45:00,42.49,42.52,42.45,42.52,1300.0,23.6166,23.6332,23.5943,23.6332,1300.0
2012-07-09 09:50:00,42.52,42.52,42.41,42.49,4600.0,23.6332,23.6332,23.5721,23.6166,4600.0
2012-07-09 09:55:00,42.5,42.67,42.5,42.67,1700.0,23.6221,23.7166,23.6221,23.7166,1700.0
2012-07-09 10:00:00,42.63,42.63,42.48,42.49,3600.0,23.6944,23.6944,23.611,23.6166,3600.0
2012-07-09 10:05:00,42.47,42.55,42.39,42.39,6000.0,23.6055,23.6499,23.561,23.561,6000.0
2012-07-09 10:10:00,42.34,42.34,42.2,42.27,3700.0,23.5332,23.5332,23.4554,23.4943,3700.0
2012-07-09 10:15:00,42.25,42.32,42.25,42.25,1300.0,23.4832,23.5221,23.4832,23.4832,1300.0
2012-07-09 10:20:00,42.24,42.24,42.1,42.21,5800.0,23.4776,23.4776,23.3998,23.4609,5800.0
2012-07-09 10:25:00,42.2,42.35,42.2,42.35,1700.0,23.4554,23.5388,23.4554,23.5388,1700.0
2012-07-09 10:30:00,42.3,42.35,42.3,42.34,1300.0,23.511,23.5388,23.511,23.5332,1300.0
2012-07-09 10:35:00,42.35,42.51,42.35,42.51,1900.0,23.5388,23.6277,23.5388,23.6277,1900.0
2012-07-09 10:40:00,42.51,42.59,42.49,42.52,7000.0,23.6277,23.6722,23.6166,23.6332,7000.0
2012-07-09 10:45:00,42.58,42.59,42.48,42.55,4000.0,23.6666,23.6722,23.611,23.6499,4000.0
2012-07-09 10:50:00,42.58,42.59,42.51,42.51,1800.0,23.6666,23.6722,23.6277,23.6277,1800.0
2012-07-09 10:55:00,42.5,42.62,42.48,42.61,4700.0,23.6221,23.6888,23.611,23.6833,4700.0
2012-07-09 11:00:00,42.63,42.64,42.5,42.59,7400.0,23.6944,23.6999,23.6221,23.6722,7400.0
2012-07-09 11:05:00,42.56,42.56,42.48,42.53,8500.0,23.6555,23.6555,23.611,23.6388,8500.0
2012-07-09 11:10:00,42.48,42.57,42.48,42.55,5800.0,23.611,23.661,23.611,23.6499,5800.0
2012-07-09 11:15:00,42.55,42.58,42.52,42.56,2300.0,23.6499,23.6666,23.6332,23.6555,2300.0
2012-07-09 11:20:00,42.55,42.57,42.53,42.56,2400.0,23.6499,23.661,23.6388,23.6555,2400.0
2012-07-09 11:25:00,42.55,42.59,42.54,42.54,1800.0,23.6499,23.6722,23.6444,23.6444,1800.0
2012-07-09 11:30:00,42.52,42.56,42.48,42.48,4200.0,23.6332,23.6555,23.611,23.611,4200.0
2012-07-09 11:35:00,42.5,42.54,42.48,42.54,1900.0,23.6221,23.6444,23.611,23.6444,1900.0
2012-07-09 11:40:00,42.51,42.66,42.51,42.64,6700.0,23.6277,23.7111,23.6277,23.6999,6700.0
2012-07-09 11:45:00,42.68,42.7,42.63,42.7,1400.0,23.7222,23.7333,23.6944,23.7333,1400.0
2012-07-09 11:50:00,42.7,42.73,42.67,42.7,3100.0,23.7333,23.75,23.7166,23.7333,3100.0
2012-07-09 11:55:00,42.67,42.67,42.55,42.6,2400.0,23.7166,23.7166,23.6499,23.6777,2400.0
2012-07-09 12:00:00,42.6,42.67,42.58,42.63,1000.0,23.6777,23.7166,23.6666,23.6944,1000.0
2012-07-09 12:05:00,42.67,42.67,42.67,42.67,200.0,23.7166,23.7166,23.7166,23.7166,200.0
2012-07-09 12:10:00,42.69,42.72,42.69,42.69,3300.0,23.7277,23.7444,23.7277,23.7277,3300.0
2012-07-09 12:15:00,42.71,42.75,42.68,42.69,1400.0,23.7389,23.7611,23.7222,23.7277,1400.0
2012-07-09 12:20:00,42.79,42.85,42.79,42.82,1100.0,23.7833,23.8167,23.7833,23.8,1100.0
2012-07-09 12:25:00,42.79,42.84,42.78,42.81,1200.0,23.7833,23.8111,23.7778,23.7944,1200.0
2012-07-09 12:30:00,42.85,42.88,42.8,42.8,2400.0,23.8167,23.8333,23.7889,23.7889,2400.0
2012-07-09 12:35:00,42.79,42.79,42.68,42.76,1800.0,23.7833,23.7833,23.7222,23.7666,1800.0
2012-07-09 12:40:00,42.75,42.79,42.74,42.79,900.0,23.7611,23.7833,23.7555,23.7833,900.0
2012-07-09 12:45:00,42.75,42.75,42.74,42.75,400.0,23.7611,23.7611,23.7555,23.7611,400.0
2012-07-09 12:50:00,42.75,42.79,42.75,42.77,400.0,23.7611,23.7833,23.7611,23.7722,400.0
2012-07-09 12:55:00,42.75,42.75,42.66,42.72,4500.0,23.7611,23.7611,23.7111,23.7444,4500.0
2012-07-09 13:00:00,42.72,42.76,42.7,42.74,1200.0,23.7444,23.7666,23.7333,23.7555,1200.0
2012-07-09 13:05:00,42.74,42.74,42.68,42.68,1600.0,23.7555,23.7555,23.7222,23.7222,1600.0
2012-07-09 13:10:00,42.66,42.72,42.65,42.69,3100.0,23.7111,23.7444,23.7055,23.7277,3100.0
2012-07-09 13:15:00,42.66,42.72,42.65,42.7,1900.0,23.7111,23.7444,23.7055,23.7333,1900.0
2012-07-09 13:20:00,42.69,42.7,42.65,42.66,1500.0,23.7277,23.7333,23.7055,23.7111,1500.0
2012-07-09 13:25:00,42.67,42.76,42.66,42.69,3100.0,23.7166,23.7666,23.7111,23.7277,3100.0
2012-07-09 13:30:00,42.69,42.73,42.68,42.71,2500.0,23.7277,23.75,23.7222,23.7389,2500.0
2012-07-09 13:35:00,42.71,42.73,42.7,42.73,3400.0,23.7389,23.75,23.7333,23.75,3400.0
2012-07-09 13:40:00,42.72,42.75,42.7,42.7,2400.0,23.7444,23.7611,23.7333,23.7333,2400.0
2012-07-09 13:45:00,42.69,42.78,42.67,42.7,4300.0,23.7277,23.7778,23.7166,23.7333,4300.0
2012-07-09 13:50:00,42.69,42.75,42.68,42.7,1900.0,23.7277,23.7611,23.7222,23.7333,1900.0
2012-07-09 13:55:00,42.67,42.71,42.67,42.69,3700.0,23.7166,23.7389,23.7166,23.7277,3700.0
2012-07-09 14:00:00,42.67,42.73,42.67,42.73,800.0,23.7166,23.75,23.7166,23.75,800.0
2012-07-09 14:05:00,42.7,42.74,42.7,42.73,1500.0,23.7333,23.7555,23.7333,23.75,1500.0
2012-07-09 14:10:00,42.7,42.72,42.66,42.72,2400.0,23.7333,23.7444,23.7111,23.7444,2400.0
2012-07-09 14:15:00,42.71,42.71,42.66,42.69,1800.0,23.7389,23.7389,23.7111,23.7277,1800.0
2012-07-09 14:20:00,42.67,42.68,42.64,42.68,1100.0,23.7166,23.7222,23.6999,23.7222,1100.0
2012-07-09 14:25:00,42.67,42.67,42.64,42.66,1200.0,23.7166,23.7166,23.6999,23.7111,1200.0
2012-07-09 14:30:00,42.65,42.71,42.65,42.68,3600.0,23.7055,23.7389,23.7055,23.7222,3600.0
2012-07-09 14:35:00,42.7,42.7,42.61,42.63,3200.0,23.7333,23.7333,23.6833,23.6944,3200.0
2012-07-09 14:40:00,42.6,42.62,42.57,42.59,2400.0,23.6777,23.6888,23.661,23.6722,2400.0
2012-07-09 14:45:00,42.58,42.58,42.52,42.56,4800.0,23.6666,23.6666,23.6332,23.6555,4800.0
2012-07-09 14:50:00,42.61,42.64,42.55,42.55,5000.0,23.6833,23.6999,23.6499,23.6499,5000.0
2012-07-09 14:55:00,42.55,42.55,42.48,42.49,4400.0,23.6499,23.6499,23.611,23.6166,4400.0
2012-07-09 15:00:00,42.5,42.56,42.45,42.51,10200.0,23.6221,23.6555,23.5943,23.6277,10200.0
2012-07-09 15:05:00,42.5,42.56,42.47,42.56,3200.0,23.6221,23.6555,23.6055,23.6555,3200.0
2012-07-09 15:10:00,42.56,42.59,42.55,42.57,4400.0,23.6555,23.6722,23.6499,23.661,4400.0
2012-07-09 15:15:00,42.57,42.62,42.54,42.54,2400.0,23.661,23.6888,23.6444,23.6444,2400.0
2012-07-09 15:20:00,42.54,42.57,42.49,42.57,3700.0,23.6444,23.661,23.6166,23.661,3700.0
2012-07-09 15:25:00,42.59,42.66,42.59,42.66,1800.0,23.6722,23.7111,23.6722,23.7111,1800.0
2012-07-09 15:30:00,42.66,42.66,42.56,42.57,3400.0,23.7111,23.7111,23.6555,23.661,3400.0
2012-07-09 15:35:00,42.63,42.64,42.57,42.58,2300.0,23.6944,23.6999,23.661,23.6666,2300.0
2012-07-09 15:40:00,42.59,42.61,42.58,42.58,3900.0,23.6722,23.6833,23.6666,23.6666,3900.0
2012-07-09 15:45:00,42.59,42.71,42.59,42.71,5900.0,23.6722,23.7389,23.6722,23.7389,5900.0
2012-07-09 15:50:00,42.68,42.72,42.65,42.72,11500.0,23.7222,23.7444,23.7055,23.7444,11500.0
2012-07-09 15:55:00,42.73,42.75,42.68,42.71,19800.0,23.75,23.7611,23.7222,23.7389,19800.0
2012-07-10 09:30:00,42.69,42.84,41.46,42.54,13100.0,23.7277,23.8111,23.0441,23.6444,13100.0
2012-07-10 09:35:00,42.68,42.79,42.61,42.73,2200.0,23.7222,23.7833,23.6833,23.75,2200.0
2012-07-10 09:40:00,42.76,42.76,42.54,42.58,1700.0,23.7666,23.7666,23.6444,23.6666,1700.0
2012-07-10 09:45:00,42.49,42.49,42.38,42.38,800.0,23.6166,23.6166,23.5554,23.5554,800.0
2012-07-10 09:50:00,42.42,42.51,42.42,42.46,1000.0,23.5777,23.6277,23.5777,23.5999,1000.0
2012-07-10 09:55:00,42.42,42.48,42.39,42.39,1100.0,23.5777,23.611,23.561,23.561,1100.0
2012-07-10 10:00:00,42.44,42.44,42.39,42.39,1300.0,23.5888,23.5888,23.561,23.561,1300.0
2012-07-10 10:05:00,42.39,42.41,42.35,42.39,2300.0,23.561,23.5721,23.5388,23.561,2300.0
2012-07-10 10:10:00,42.43,42.48,42.4,42.48,2700.0,23.5832,23.611,23.5666,23.611,2700.0
2012-07-10 10:15:00,42.48,42.63,42.45,42.48,4200.0,23.611,23.6944,23.5943,23.611,4200.0
2012-07-10 10:20:00,42.46,42.58,42.46,42.53,900.0,23.5999,23.6666,23.5999,23.6388,900.0
2012-07-10 10:25:00,42.62,42.64,42.52,42.52,1600.0,23.6888,23.6999,23.6332,23.6332,1600.0
2012-07-10 10:30:00,42.54,42.63,42.51,42.63,900.0,23.6444,23.6944,23.6277,23.6944,900.0
2012-07-10 10:35:00,42.61,42.63,42.5,42.52,5200.0,23.6833,23.6944,23.6221,23.6332,5200.0
2012-07-10 10:40:00,42.5,42.51,42.44,42.51,1800.0,23.6221,23.6277,23.5888,23.6277,1800.0
2012-07-10 10:45:00,42.51,42.59,42.49,42.55,4500.0,23.6277,23.6722,23.6166,23.6499,4500.0
2012-07-10 10:50:00,42.56,42.59,42.53,42.55,1000.0,23.6555,23.6722,23.6388,23.6499,1000.0
2012-07-10 10:55:00,42.59,42.59,42.48,42.58,5900.0,23.6722,23.6722,23.611,23.6666,5900.0
2012-07-10 11:00:00,42.58,42.58,42.54,42.54,3300.0,23.6666,23.6666,23.6444,23.6444,3300.0
2012-07-10 11:05:00,42.54,42.58,42.53,42.56,2000.0,23.6444,23.6666,23.6388,23.6555,2000.0
2012-07-10 11:10:00,42.56,42.56,42.48,42.54,2900.0,23.6555,23.6555,23.611,23.6444,2900.0
2012-07-10 11:15:00,42.61,42.65,42.57,42.64,6000.0,23.6833,23.7055,23.661,23.6999,6000.0
2012-07-10 11:20:00,42.63,42.69,42.63,42.65,2600.0,23.6944,23.7277,23.6944,23.7055,2600.0
2012-07-10 11:25:00,42.65,42.69,42.64,42.65,2000.0,23.7055,23.7277,23.6999,23.7055,2000.0
2012-07-10 11:30:00,42.65,42.65,42.56,42.56,3900.0,23.7055,23.7055,23.6555,23.6555,3900.0
2012-07-10 11:35:00,42.55,42.71,42.55,42.65,2600.0,23.6499,23.7389,23.6499,23.7055,2600.0
2012-07-10 11:40:00,42.7,42.7,42.52,42.54,4700.0,23.7333,23.7333,23.6332,23.6444,4700.0
2012-07-10 11:45:00,42.56,42.61,42.52,42.61,1000.0,23.6555,23.6833,23.6332,23.6833,1000.0
2012-07-10 11:50:00,42.56,42.61,42.56,42.61,1100.0,23.6555,23.6833,23.6555,23.6833,1100.0
2012-07-10 11:55:00,42.62,42.65,42.62,42.65,400.0,23.6888,23.7055,23.6888,23.7055,400.0
2012-07-10 12:00:00,42.68,42.75,42.62,42.75,2500.0,23.7222,23.7611,23.6888,23.7611,2500.0
2012-07-10 12:05:00,42.75,42.75,42.72,42.72,300.0,23.7611,23.7611,23.7444,23.7444,300.0
2012-07-10 12:10:00,42.72,42.77,42.66,42.7,5600.0,23.7444,23.7722,23.7111,23.7333,5600.0
2012-07-10 12:15:00,42.67,42.67,42.61,42.64,1900.0,23.7166,23.7166,23.6833,23.6999,1900.0
2012-07-10 12:20:00,42.68,42.74,42.66,42.69,1800.0,23.7222,23.7555,23.7111,23.7277,1800.0
2012-07-10 12:25:00,42.75,42.76,42.63,42.71,1700.0,23.7611,23.7666,23.6944,23.7389,1700.0
2012-07-10 12:30:00,42.69,42.75,42.64,42.75,4300.0,23.7277,23.7611,23.6999,23.7611,4300.0
2012-07-10 12:35:00,42.77,42.81,42.7,42.75,1200.0,23.7722,23.7944,23.7333,23.7611,1200.0
2012-07-10 12:40:00,42.81,42.81,42.68,42.68,1900.0,23.7944,23.7944,23.7222,23.7222,1900.0
2012-07-10 12:45:00,42.72,42.75,42.69,42.75,500.0,23.7444,23.7611,23.7277,23.7611,500.0
2012-07-10 12:50:00,42.75,42.78,42.69,42.74,7200.0,23.7611,23.7778,23.7277,23.7555,7200.0
2012-07-10 12:55:00,42.73,42.76,42.7,42.75,2100.0,23.75,23.7666,23.7333,23.7611,2100.0
2012-07-10 13:00:00,42.75,42.75,42.68,42.74,3700.0,23.7611,23.7611,23.7222,23.7555,3700.0
2012-07-10 13:05:00,42.74,42.75,42.68,42.68,3800.0,23.7555,23.7611,23.7222,23.7222,3800.0
2012-07-10 13:10:00,42.74,42.76,42.69,42.74,3300.0,23.7555,23.7666,23.7277,23.7555,3300.0
2012-07-10 13:15:00,42.69,42.74,42.68,42.73,3700.0,23.7277,23.7555,23.7222,23.75,3700.0
2012-07-10 13:20:00,42.69,42.72,42.62,42.62,1500.0,23.7277,23.7444,23.6888,23.6888,1500.0
2012-07-10 13:25:00,42.6,42.63,42.54,42.55,4400.0,23.6777,23.6944,23.6444,23.6499,4400.0
2012-07-10 13:30:00,42.52,42.58,42.52,42.58,800.0,23.6332,23.6666,23.6332,23.6666,800.0
2012-07-10 13:35:00,42.6,42.65,42.58,42.58,1200.0,23.6777,23.7055,23.6666,23.6666,1200.0
2012-07-10 13:40:00,42.54,42.58,42.54,42.56,1000.0,23.6444,23.6666,23.6444,23.6555,1000.0
2012-07-10 13:45:00,42.6,42.62,42.56,42.56,1300.0,23.6777,23.6888,23.6555,23.6555,1300.0
2012-07-10 13:50:00,42.61,42.68,42.61,42.68,1900.0,23.6833,23.7222,23.6833,23.7222,1900.0
2012-07-10 13:55:00,42.68,42.7,42.61,42.66,2200.0,23.7222,23.7333,23.6833,23.7111,2200.0
2012-07-10 14:00:00,42.66,42.72,42.63,42.71,1700.0,23.7111,23.7444,23.6944,23.7389,1700.0
2012-07-10 14:05:00,42.72,42.72,42.66,42.66,900.0,23.7444,23.7444,23.7111,23.7111,900.0
2012-07-10 14:10:00,42.7,42.7,42.53,42.53,2900.0,23.7333,23.7333,23.6388,23.6388,2900.0
2012-07-10 14:15:00,42.57,42.58,42.43,42.48,5900.0,23.661,23.6666,23.5832,23.611,5900.0
2012-07-10 14:20:00,42.47,42.51,42.39,42.43,4700.0,23.6055,23.6277,23.561,23.5832,4700.0
2012-07-10 14:25:00,42.4,42.53,42.38,42.53,2400.0,23.5666,23.6388,23.5554,23.6388,2400.0
2012-07-10 14:30:00,42.47,42.47,42.38,42.4,1600.0,23.6055,23.6055,23.5554,23.5666,1600.0
2012-07-10 14:35:00,42.47,42.56,42.42,42.46,5500.0,23.6055,23.6555,23.5777,23.5999,5500.0
2012-07-10 14:40:00,42.51,42.51,42.39,42.39,3400.0,23.6277,23.6277,23.561,23.561,3400.0
2012-07-10 14:45:00,42.4,42.43,42.37,42.37,1000.0,23.5666,23.5832,23.5499,23.5499,1000.0
2012-07-10 14:50:00,42.36,42.44,42.3,42.35,6400.0,23.5443,23.5888,23.511,23.5388,6400.0
2012-07-10 14:55:00,42.38,42.4,42.3,42.33,4500.0,23.5554,23.5666,23.511,23.5276,4500.0
2012-07-10 15:00:00,42.38,42.44,42.34,42.43,3900.0,23.5554,23.5888,23.5332,23.5832,3900.0
2012-07-10 15:05:00,42.38,42.46,42.38,42.39,5500.0,23.5554,23.5999,23.5554,23.561,5500.0
2012-07-10 15:10:00,42.39,42.5,42.38,42.45,19000.0,23.561,23.6221,23.5554,23.5943,19000.0
2012-07-10 15:15:00,42.42,42.47,42.39,42.4,6100.0,23.5777,23.6055,23.561,23.5666,6100.0
2012-07-10 15:20:00,42.4,42.41,42.32,42.33,6500.0,23.5666,23.5721,23.5221,23.5276,6500.0
2012-07-10 15:25:00,42.33,42.36,42.3,42.3,6000.0,23.5276,23.5443,23.511,23.511,6000.0
2012-07-10 15:30:00,42.31,42.39,42.3,42.37,8400.0,23.5165,23.561,23.511,23.5499,8400.0
2012-07-10 15:35:00,42.36,42.42,42.32,42.41,6900.0,23.5443,23.5777,23.5221,23.5721,6900.0
2012-07-10 15:40:00,42.39,42.39,42.31,42.36,6600.0,23.561,23.561,23.5165,23.5443,6600.0
2012-07-10 15:45:00,42.35,42.41,42.32,42.4,10700.0,23.5388,23.5721,23.5221,23.5666,10700.0
2012-07-10 15:50:00,42.4,42.5,42.4,42.45,16800.0,23.5666,23.6221,23.5666,23.5943,16800.0
2012-07-10 15:55:00,42.45,42.48,42.43,42.44,18500.0,23.5943,23.611,23.5832,23.5888,18500.0
2012-07-11 09:30:00,42.49,42.64,42.25,42.56,1200.0,23.6166,23.6999,23.4832,23.6555,1200.0
2012-07-11 09:35:00,42.53,42.57,42.4,42.57,500.0,23.6388,23.661,23.5666,23.661,500.0
2012-07-11 09:40:00,42.69,42.79,42.59,42.71,600.0,23.7277,23.7833,23.6722,23.7389,600.0
2012-07-11 09:45:00,42.7,42.71,42.68,42.69,800.0,23.7333,23.7389,23.7222,23.7277,800.0
2012-07-11 09:50:00,42.88,42.89,42.81,42.81,2600.0,23.8333,23.8389,23.7944,23.7944,2600.0
2012-07-11 09:55:00,42.81,42.81,42.72,42.72,800.0,23.7944,23.7944,23.7444,23.7444,800.0
2012-07-11 10:00:00,42.57,42.57,42.57,42.57,100.0,23.661,23.661,23.661,23.661,100.0
2012-07-11 10:05:00,42.62,42.78,42.62,42.78,1200.0,23.6888,23.7778,23.6888,23.7778,1200.0
2012-07-11 10:10:00,42.74,42.81,42.69,42.74,900.0,23.7555,23.7944,23.7277,23.7555,900.0
2012-07-11 10:15:00,42.73,42.73,42.69,42.69,500.0,23.75,23.75,23.7277,23.7277,500.0
2012-07-11 10:20:00,42.76,42.86,42.76,42.86,800.0,23.7666,23.8222,23.7666,23.8222,800.0
2012-07-11 10:25:00,42.86,42.88,42.81,42.81,400.0,23.8222,23.8333,23.7944,23.7944,400.0
2012-07-11 10:30:00,42.88,42.88,42.65,42.65,1900.0,23.8333,23.8333,23.7055,23.7055,1900.0
2012-07-11 10:35:00,42.64,42.72,42.64,42.66,1200.0,23.6999,23.7444,23.6999,23.7111,1200.0
2012-07-11 10:40:00,42.63,42.66,42.56,42.66,2200.0,23.6944,23.7111,23.6555,23.7111,2200.0
2012-07-11 10:45:00,42.65,42.65,42.56,42.65,1200.0,23.7055,23.7055,23.6555,23.7055,1200.0
2012-07-11 10:50:00,42.62,42.62,42.53,42.53,4200.0,23.6888,23.6888,23.6388,23.6388,4200.0
2012-07-11 10:55:00,42.58,42.62,42.53,42.61,2800.0,23.6666,23.6888,23.6388,23.6833,2800.0
2012-07-11 11:00:00,42.6,42.67,42.56,42.56,7900.0,23.6777,23.7166,23.6555,23.6555,7900.0
2012-07-11 11:05:00,42.63,42.73,42.56,42.73,3000.0,23.6944,23.75,23.6555,23.75,3000.0
2012-07-11 11:10:00,42.72,42.78,42.67,42.75,3400.0,23.7444,23.7778,23.7166,23.7611,3400.0
2012-07-11 11:15:00,42.74,42.75,42.64,42.68,2000.0,23.7555,23.7611,23.6999,23.7222,2000.0
2012-07-11 11:20:00,42.71,42.75,42.64,42.72,1600.0,23.7389,23.7611,23.6999,23.7444,1600.0
2012-07-11 11:25:00,42.69,42.78,42.65,42.75,11100.0,23.7277,23.7778,23.7055,23.7611,11100.0
2012-07-11 11:30:00,42.71,42.77,42.7,42.73,4000.0,23.7389,23.7722,23.7333,23.75,4000.0
2012-07-11 11:35:00,42.7,42.76,42.7,42.76,3500.0,23.7333,23.7666,23.7333,23.7666,3500.0
2012-07-11 11:40:00,42.71,42.76,42.71,42.75,8200.0,23.7389,23.7666,23.7389,23.7611,8200.0
2012-07-11 11:45:00,42.73,42.8,42.72,42.8,2800.0,23.75,23.7889,23.7444,23.7889,2800.0
2012-07-11 11:50:00,42.8,42.83,42.75,42.75,1400.0,23.7889,23.8056,23.7611,23.7611,1400.0
2012-07-11 11:55:00,42.77,42.77,42.69,42.75,4100.0,23.7722,23.7722,23.7277,23.7611,4100.0
2012-07-11 12:00:00,42.73,42.86,42.73,42.81,2500.0,23.75,23.8222,23.75,23.7944,2500.0
2012-07-11 12:05:00,42.82,42.85,42.74,42.75,4400.0,23.8,23.8167,23.7555,23.7611,4400.0
2012-07-11 12:10:00,42.74,42.75,42.7,42.72,21800.0,23.7555,23.7611,23.7333,23.7444,21800.0
2012-07-11 12:15:00,42.75,42.75,42.61,42.7,20200.0,23.7611,23.7611,23.6833,23.7333,20200.0
2012-07-11 12:20:00,42.66,42.66,42.64,42.64,1000.0,23.7111,23.7111,23.6999,23.6999,1000.0
2012-07-11 12:25:00,42.61,42.61,42.57,42.57,1200.0,23.6833,23.6833,23.661,23.661,1200.0
2012-07-11 12:30:00,42.58,42.6,42.57,42.57,1600.0,23.6666,23.6777,23.661,23.661,1600.0
2012-07-11 12:35:00,42.57,42.57,42.56,42.57,600.0,23.661,23.661,23.6555,23.661,600.0
2012-07-11 12:40:00,42.56,42.61,42.56,42.6,1100.0,23.6555,23.6833,23.6555,23.6777,1100.0
2012-07-11 12:45:00,42.57,42.57,42.57,42.57,100.0,23.661,23.661,23.661,23.661,100.0
2012-07-11 12:50:00,42.62,42.64,42.6,42.6,1100.0,23.6888,23.6999,23.6777,23.6777,1100.0
2012-07-11 12:55:00,42.62,42.66,42.59,42.59,2900.0,23.6888,23.7111,23.6722,23.6722,2900.0
2012-07-11 13:00:00,42.56,42.57,42.54,42.56,1600.0,23.6555,23.661,23.6444,23.6555,1600.0
2012-07-11 13:05:00,42.63,42.65,42.58,42.58,1600.0,23.6944,23.7055,23.6666,23.6666,1600.0
2012-07-11 13:10:00,42.64,42.65,42.58,42.58,1600.0,23.6999,23.7055,23.6666,23.6666,1600.0
2012-07-11 13:15:00,42.54,42.57,42.5,42.51,3200.0,23.6444,23.661,23.6221,23.6277,3200.0
2012-07-11 13:20:00,42.49,42.49,42.39,42.4,2200.0,23.6166,23.6166,23.561,23.5666,2200.0
2012-07-11 13:25:00,42.4,42.41,42.34,42.34,2800.0,23.5666,23.5721,23.5332,23.5332,2800.0
2012-07-11 13:30:00,42.35,42.44,42.33,42.44,2200.0,23.5388,23.5888,23.5276,23.5888,2200.0
2012-07-11 13:35:00,42.45,42.45,42.39,42.39,200.0,23.5943,23.5943,23.561,23.561,200.0
2012-07-11 13:40:00,42.44,42.45,42.42,42.45,600.0,23.5888,23.5943,23.5777,23.5943,600.0
2012-07-11 13:45:00,42.48,42.54,42.48,42.54,900.0,23.611,23.6444,23.611,23.6444,900.0
2012-07-11 13:50:00,42.53,42.54,42.5,42.52,1700.0,23.6388,23.6444,23.6221,23.6332,1700.0
2012-07-11 13:55:00,42.54,42.59,42.52,42.53,2300.0,23.6444,23.6722,23.6332,23.6388,2300.0
2012-07-11 14:00:00,42.53,42.55,42.33,42.33,5300.0,23.6388,23.6499,23.5276,23.5276,5300.0
2012-07-11 14:05:00,42.38,42.38,42.23,42.23,3600.0,23.5554,23.5554,23.4721,23.4721,3600.0
2012-07-11 14:10:00,42.27,42.27,42.18,42.18,2300.0,23.4943,23.4943,23.4443,23.4443,2300.0
2012-07-11 14:15:00,42.23,42.26,42.17,42.25,2300.0,23.4721,23.4887,23.4387,23.4832,2300.0
2012-07-11 14:20:00,42.22,42.27,42.16,42.17,4900.0,23.4665,23.4943,23.4332,23.4387,4900.0
2012-07-11 14:25:00,42.13,42.2,42.09,42.2,4600.0,23.4165,23.4554,23.3942,23.4554,4600.0
2012-07-11 14:30:00,42.2,42.21,42.13,42.13,1300.0,23.4554,23.4609,23.4165,23.4165,1300.0
2012-07-11 14:35:00,42.16,42.21,42.13,42.17,4500.0,23.4332,23.4609,23.4165,23.4387,4500.0
2012-07-11 14:40:00,42.13,42.24,42.13,42.19,1900.0,23.4165,23.4776,23.4165,23.4498,1900.0
2012-07-11 14:45:00,42.17,42.25,42.14,42.25,4500.0,23.4387,23.4832,23.422,23.4832,4500.0
2012-07-11 14:50:00,42.27,42.3,42.19,42.27,6000.0,23.4943,23.511,23.4498,23.4943,6000.0
2012-07-11 14:55:00,42.28,42.3,42.24,42.29,1100.0,23.4999,23.511,23.4776,23.5054,1100.0
2012-07-11 15:00:00,42.32,42.45,42.32,42.44,5000.0,23.5221,23.5943,23.5221,23.5888,5000.0
2012-07-11 15:05:00,42.41,42.48,42.39,42.43,4100.0,23.5721,23.611,23.561,23.5832,4100.0
2012-07-11 15:10:00,42.4,42.46,42.35,42.46,2800.0,23.5666,23.5999,23.5388,23.5999,2800.0
2012-07-11 15:15:00,42.46,42.46,42.31,42.39,3300.0,23.5999,23.5999,23.5165,23.561,3300.0
2012-07-11 15:20:00,42.42,42.42,42.35,42.42,3500.0,23.5777,23.5777,23.5388,23.5777,3500.0
2012-07-11 15:25:00,42.41,42.43,42.29,42.36,4700.0,23.5721,23.5832,23.5054,23.5443,4700.0
2012-07-11 15:30:00,42.34,42.39,42.3,42.37,5700.0,23.5332,23.561,23.511,23.5499,5700.0
2012-07-11 15:35:00,42.38,42.48,42.36,42.47,4400.0,23.5554,23.611,23.5443,23.6055,4400.0
2012-07-11 15:40:00,42.49,42.63,42.49,42.59,7300.0,23.6166,23.6944,23.6166,23.6722,7300.0
2012-07-11 15:45:00,42.59,42.69,42.57,42.6,73200.0,23.6722,23.7277,23.661,23.6777,73200.0
2012-07-11 15:50:00,42.6,42.79,42.6,42.79,28200.0,23.6777,23.7833,23.6777,23.7833,28200.0
2012-07-11 15:55:00,42.75,42.75,42.73,42.74,12200.0,23.7611,23.7611,23.75,23.7555,12200.0
2012-07-12 09:30:00,42.42,42.49,42.33,42.48,1500.0,23.5777,23.6166,23.5276,23.611,1500.0
2012-07-12 09:35:00,42.41,42.47,42.41,42.47,700.0,23.5721,23.6055,23.5721,23.6055,700.0
2012-07-12 09:40:00,42.68,42.7,42.61,42.68,1900.0,23.7222,23.7333,23.6833,23.7222,1900.0
2012-07-12 09:45:00,42.61,42.69,42.6,42.69,1500.0,23.6833,23.7277,23.6777,23.7277,1500.0
2012-07-12 09:50:00,42.63,42.65,42.56,42.63,2400.0,23.6944,23.7055,23.6555,23.6944,2400.0
2012-07-12 09:55:00,42.59,42.59,42.41,42.41,1400.0,23.6722,23.6722,23.5721,23.5721,1400.0
2012-07-12 10:00:00,42.43,42.48,42.35,42.43,3700.0,23.5832,23.611,23.5388,23.5832,3700.0
2012-07-12 10:05:00,42.45,42.65,42.44,42.64,2600.0,23.5943,23.7055,23.5888,23.6999,2600.0
2012-07-12 10:10:00,42.65,42.74,42.65,42.73,3100.0,23.7055,23.7555,23.7055,23.75,3100.0
2012-07-12 10:15:00,42.73,42.73,42.52,42.52,1500.0,23.75,23.75,23.6332,23.6332,1500.0
2012-07-12 10:20:00,42.59,42.72,42.54,42.7,3800.0,23.6722,23.7444,23.6444,23.7333,3800.0
2012-07-12 10:25:00,42.72,42.74,42.72,42.73,800.0,23.7444,23.7555,23.7444,23.75,800.0
2012-07-12 10:30:00,42.68,42.79,42.68,42.77,1600.0,23.7222,23.7833,23.7222,23.7722,1600.0
2012-07-12 10:35:00,42.78,42.78,42.74,42.78,800.0,23.7778,23.7778,23.7555,23.7778,800.0
2012-07-12 10:40:00,42.74,42.74,42.56,42.57,1100.0,23.7555,23.7555,23.6555,23.661,1100.0
2012-07-12 10:45:00,42.62,42.62,42.57,42.57,300.0,23.6888,23.6888,23.661,23.661,300.0
2012-07-12 10:50:00,42.62,42.66,42.57,42.65,1000.0,23.6888,23.7111,23.661,23.7055,1000.0
2012-07-12 10:55:00,42.66,42.74,42.65,42.74,1600.0,23.7111,23.7555,23.7055,23.7555,1600.0
2012-07-12 11:00:00,42.73,42.88,42.71,42.88,2200.0,23.75,23.8333,23.7389,23.8333,2200.0
2012-07-12 11:05:00,42.91,42.91,42.86,42.89,2300.0,23.85,23.85,23.8222,23.8389,2300.0
2012-07-12 11:10:00,42.87,42.91,42.87,42.91,700.0,23.8278,23.85,23.8278,23.85,700.0
2012-07-12 11:15:00,42.91,42.91,42.87,42.87,500.0,23.85,23.85,23.8278,23.8278,500.0
2012-07-12 11:20:00,42.91,42.96,42.87,42.92,2700.0,23.85,23.8778,23.8278,23.8556,2700.0
2012-07-12 11:25:00,42.97,43.12,42.94,43.09,7200.0,23.8834,23.9667,23.8667,23.9501,7200.0
2012-07-12 11:30:00,43.11,43.16,43.04,43.1,1700.0,23.9612,23.989,23.9223,23.9556,1700.0
2012-07-12 11:35:00,43.1,43.15,43.03,43.04,3100.0,23.9556,23.9834,23.9167,23.9223,3100.0
2012-07-12 11:40:00,43.11,43.17,43.07,43.17,900.0,23.9612,23.9945,23.9389,23.9945,900.0
2012-07-12 11:45:00,43.2,43.33,43.2,43.32,2900.0,24.0112,24.0835,24.0112,24.0779,2900.0
2012-07-12 11:50:00,43.31,43.37,43.3,43.37,1600.0,24.0723,24.1057,24.0668,24.1057,1600.0
2012-07-12 11:55:00,43.37,43.44,43.33,43.44,3400.0,24.1057,24.1446,24.0835,24.1446,3400.0
2012-07-12 12:00:00,43.44,43.5,43.35,43.38,7300.0,24.1446,24.1779,24.0946,24.1112,7300.0
2012-07-12 12:05:00,43.42,43.48,43.36,43.36,2600.0,24.1335,24.1668,24.1001,24.1001,2600.0
2012-07-12 12:10:00,43.39,43.39,43.26,43.28,3000.0,24.1168,24.1168,24.0446,24.0557,3000.0
2012-07-12 12:15:00,43.29,43.39,43.28,43.39,1000.0,24.0612,24.1168,24.0557,24.1168,1000.0
2012-07-12 12:20:00,43.38,43.38,43.3,43.33,1500.0,24.1112,24.1112,24.0668,24.0835,1500.0
2012-07-12 12:25:00,43.36,43.44,43.36,43.41,1700.0,24.1001,24.1446,24.1001,24.1279,1700.0
2012-07-12 12:30:00,43.42,43.42,43.33,43.34,1900.0,24.1335,24.1335,24.0835,24.089,1900.0
2012-07-12 12:35:00,43.38,43.4,43.36,43.38,2500.0,24.1112,24.1224,24.1001,24.1112,2500.0
2012-07-12 12:40:00,43.32,43.34,43.31,43.34,1500.0,24.0779,24.089,24.0723,24.089,1500.0
2012-07-12 12:45:00,43.35,43.36,43.34,43.34,2700.0,24.0946,24.1001,24.089,24.089,2700.0
2012-07-12 12:50:00,43.3,43.32,43.23,43.29,2100.0,24.0668,24.0779,24.0279,24.0612,2100.0
2012-07-12 12:55:00,43.26,43.33,43.26,43.33,700.0,24.0446,24.0835,24.0446,24.0835,700.0
2012-07-12 13:00:00,43.35,43.37,43.31,43.37,1900.0,24.0946,24.1057,24.0723,24.1057,1900.0
2012-07-12 13:05:00,43.36,43.4,43.33,43.33,2700.0,24.1001,24.1224,24.0835,24.0835,2700.0
2012-07-12 13:10:00,43.37,43.5,43.22,43.46,14300.0,24.1057,24.1779,24.0223,24.1557,14300.0
2012-07-12 13:15:00,43.43,43.49,43.33,43.47,7000.0,24.139,24.1724,24.0835,24.1613,7000.0
2012-07-12 13:20:00,43.48,43.59,43.41,43.53,7000.0,24.1668,24.228,24.1279,24.1946,7000.0
2012-07-12 13:25:00,43.48,43.6,43.43,43.43,10900.0,24.1668,24.2335,24.139,24.139,10900.0
2012-07-12 13:30:00,43.43,43.51,43.42,43.47,8600.0,24.139,24.1835,24.1335,24.1613,8600.0
2012-07-12 13:35:00,43.45,43.51,43.43,43.51,3700.0,24.1502,24.1835,24.139,24.1835,3700.0
2012-07-12 13:40:00,43.5,43.5,43.46,43.46,3500.0,24.1779,24.1779,24.1557,24.1557,3500.0
2012-07-12 13:45:00,43.46,43.51,43.46,43.5,9700.0,24.1557,24.1835,24.1557,24.1779,9700.0
2012-07-12 13:50:00,43.5,43.54,43.49,43.51,12700.0,24.1779,24.2002,24.1724,24.1835,12700.0
2012-07-12 13:55:00,43.5,43.54,43.49,43.53,14100.0,24.1779,24.2002,24.1724,24.1946,14100.0
2012-07-12 14:00:00,43.57,43.78,43.55,43.68,21300.0,24.2169,24.3336,24.2057,24.278,21300.0
2012-07-12 14:05:00,43.65,43.85,43.65,43.72,5900.0,24.2613,24.3725,24.2613,24.3002,5900.0
2012-07-12 14:10:00,43.72,43.72,43.57,43.69,8500.0,24.3002,24.3002,24.2169,24.2836,8500.0
2012-07-12 14:15:00,43.69,43.8,43.62,43.63,6000.0,24.2836,24.3447,24.2446,24.2502,6000.0
2012-07-12 14:20:00,43.62,43.7,43.61,43.69,7700.0,24.2446,24.2891,24.2391,24.2836,7700.0
2012-07-12 14:25:00,43.68,43.68,43.48,43.58,9000.0,24.278,24.278,24.1668,24.2224,9000.0
2012-07-12 14:30:00,43.59,43.63,43.49,43.49,7200.0,24.228,24.2502,24.1724,24.1724,7200.0
2012-07-12 14:35:00,43.49,43.63,43.49,43.59,11100.0,24.1724,24.2502,24.1724,24.228,11100.0
2012-07-12 14:40:00,43.58,43.58,43.51,43.56,9700.0,24.2224,24.2224,24.1835,24.2113,9700.0
2012-07-12 14:45:00,43.53,43.55,43.46,43.55,9200.0,24.1946,24.2057,24.1557,24.2057,9200.0
2012-07-12 14:50:00,43.54,43.64,43.51,43.51,5400.0,24.2002,24.2558,24.1835,24.1835,5400.0
2012-07-12 14:55:00,43.49,43.52,43.48,43.48,6400.0,24.1724,24.1891,24.1668,24.1668,6400.0
2012-07-12 15:00:00,43.48,43.48,43.32,43.32,8000.0,24.1668,24.1668,24.0779,24.0779,8000.0
2012-07-12 15:05:00,43.35,43.38,43.3,43.3,4400.0,24.0946,24.1112,24.0668,24.0668,4400.0
2012-07-12 15:10:00,43.3,43.43,43.3,43.34,5700.0,24.0668,24.139,24.0668,24.089,5700.0
2012-07-12 15:15:00,43.34,43.39,43.19,43.27,9100.0,24.089,24.1168,24.0056,24.0501,9100.0
2012-07-12 15:20:00,43.26,43.31,43.19,43.2,11300.0,24.0446,24.0723,24.0056,24.0112,11300.0
2012-07-12 15:25:00,43.21,43.22,43.15,43.17,17000.0,24.0168,24.0223,23.9834,23.9945,17000.0
2012-07-12 15:30:00,43.18,43.2,43.1,43.16,7600.0,24.0001,24.0112,23.9556,23.989,7600.0
2012-07-12 15:35:00,43.14,43.16,43.01,43.12,11600.0,23.9779,23.989,23.9056,23.9667,11600.0
2012-07-12 15:40:00,43.11,43.21,43.07,43.1,11400.0,23.9612,24.0168,23.9389,23.9556,11400.0
2012-07-12 15:45:00,43.1,43.23,43.1,43.16,18300.0,23.9556,24.0279,23.9556,23.989,18300.0
2012-07-12 15:50:00,43.15,43.24,43.14,43.24,16900.0,23.9834,24.0334,23.9779,24.0334,16900.0
2012-07-12 15:55:00,43.24,43.25,43.05,43.07,30400.0,24.0334,24.039,23.9278,23.9389,30400.0
2012-07-13 09:30:00,43.13,43.23,43.07,43.23,2400.0,23.9723,24.0279,23.9389,24.0279,2400.0
2012-07-13 09:35:00,43.25,43.7,43.25,43.7,1400.0,24.039,24.2891,24.039,24.2891,1400.0
2012-07-13 09:40:00,43.73,43.89,43.7,43.89,1200.0,24.3058,24.3947,24.2891,24.3947,1200.0
2012-07-13 09:45:00,43.97,44.0,43.83,43.89,2200.0,24.4392,24.4559,24.3614,24.3947,2200.0
2012-07-13 09:50:00,43.88,43.88,43.74,43.83,2400.0,24.3892,24.3892,24.3113,24.3614,2400.0
2012-07-13 09:55:00,43.85,43.94,43.74,43.89,2600.0,24.3725,24.4225,24.3113,24.3947,2600.0
2012-07-13 10:00:00,43.9,43.95,43.84,43.86,2000.0,24.4003,24.4281,24.3669,24.378,2000.0
2012-07-13 10:05:00,43.86,43.97,43.8,43.9,11400.0,24.378,24.4392,24.3447,24.4003,11400.0
2012-07-13 10:10:00,43.9,43.9,43.8,43.86,1200.0,24.4003,24.4003,24.3447,24.378,1200.0
2012-07-13 10:15:00,43.81,43.87,43.79,43.79,600.0,24.3502,24.3836,24.3391,24.3391,600.0
2012-07-13 10:20:00,43.86,43.86,43.72,43.73,2400.0,24.378,24.378,24.3002,24.3058,2400.0
2012-07-13 10:25:00,43.79,43.8,43.71,43.78,600.0,24.3391,24.3447,24.2947,24.3336,600.0
2012-07-13 10:30:00,43.78,43.85,43.72,43.83,1800.0,24.3336,24.3725,24.3002,24.3614,1800.0
2012-07-13 10:35:00,43.81,43.9,43.81,43.88,1600.0,24.3502,24.4003,24.3502,24.3892,1600.0
2012-07-13 10:40:00,43.88,43.88,43.88,43.88,800.0,24.3892,24.3892,24.3892,24.3892,800.0
2012-07-13 10:45:00,43.85,43.88,43.8,43.86,1200.0,24.3725,24.3892,24.3447,24.378,1200.0
2012-07-13 10:50:00,43.88,43.88,43.87,43.87,1100.0,24.3892,24.3892,24.3836,24.3836,1100.0
2012-07-13 10:55:00,43.82,43.87,43.82,43.86,2400.0,24.3558,24.3836,24.3558,24.378,2400.0
2012-07-13 11:00:00,43.86,43.86,43.78,43.78,2200.0,24.378,24.378,24.3336,24.3336,2200.0
2012-07-13 11:05:00,43.78,43.78,43.7,43.72,800.0,24.3336,24.3336,24.2891,24.3002,800.0
2012-07-13 11:10:00,43.72,43.75,43.71,43.75,1000.0,24.3002,24.3169,24.2947,24.3169,1000.0
2012-07-13 11:15:00,43.81,43.83,43.81,43.83,500.0,24.3502,24.3614,24.3502,24.3614,500.0
2012-07-13 11:20:00,43.82,43.88,43.82,43.87,1200.0,24.3558,24.3892,24.3558,24.3836,1200.0
2012-07-13 11:25:00,43.88,43.88,43.83,43.83,800.0,24.3892,24.3892,24.3614,24.3614,800.0
2012-07-13 11:30:00,43.83,43.83,43.83,43.83,0.0,24.3614,24.3614,24.3614,24.3614,0.0
2012-07-13 11:35:00,43.91,43.91,43.83,43.88,1400.0,24.4058,24.4058,24.3614,24.3892,1400.0
2012-07-13 11:40:00,43.84,43.84,43.84,43.84,200.0,24.3669,24.3669,24.3669,24.3669,200.0
2012-07-13 11:45:00,43.92,44.02,43.91,44.0,10100.0,24.4114,24.467,24.4058,24.4559,10100.0
2012-07-13 11:50:00,44.0,44.05,43.97,43.99,7000.0,24.4559,24.4836,24.4392,24.4503,7000.0
2012-07-13 11:55:00,43.98,44.07,43.98,44.05,2900.0,24.4447,24.4948,24.4447,24.4836,2900.0
2012-07-13 12:00:00,44.07,44.15,44.03,44.06,12500.0,24.4948,24.5392,24.4725,24.4892,12500.0
2012-07-13 12:05:00,44.05,44.13,44.05,44.13,1500.0,24.4836,24.5281,24.4836,24.5281,1500.0
2012-07-13 12:10:00,44.09,44.14,44.06,44.1,1300.0,24.5059,24.5337,24.4892,24.5114,1300.0
2012-07-13 12:15:00,44.1,44.29,44.0,44.29,30700.0,24.5114,24.617,24.4559,24.617,30700.0
2012-07-13 12:20:00,44.3,44.32,44.18,44.28,5100.0,24.6226,24.6337,24.5559,24.6115,5100.0
2012-07-13 12:25:00,44.25,44.31,44.25,44.28,2500.0,24.5948,24.6282,24.5948,24.6115,2500.0
2012-07-13 12:30:00,44.24,44.29,44.24,44.25,2500.0,24.5893,24.617,24.5893,24.5948,2500.0
2012-07-13 12:35:00,44.25,44.29,44.25,44.29,3200.0,24.5948,24.617,24.5948,24.617,3200.0
2012-07-13 12:40:00,44.28,44.32,44.26,44.32,2900.0,24.6115,24.6337,24.6004,24.6337,2900.0
2012-07-13 12:45:00,44.28,44.35,44.28,44.35,2000.0,24.6115,24.6504,24.6115,24.6504,2000.0
2012-07-13 12:50:00,44.35,44.42,44.34,44.41,4000.0,24.6504,24.6893,24.6448,24.6837,4000.0
2012-07-13 12:55:00,44.34,44.55,44.34,44.48,13400.0,24.6448,24.7616,24.6448,24.7226,13400.0
2012-07-13 13:00:00,44.5,44.62,44.5,44.57,3900.0,24.7338,24.8005,24.7338,24.7727,3900.0
2012-07-13 13:05:00,44.53,44.6,44.53,44.6,2200.0,24.7504,24.7893,24.7504,24.7893,2200.0
2012-07-13 13:10:00,44.59,44.62,44.53,44.53,1800.0,24.7838,24.8005,24.7504,24.7504,1800.0
2012-07-13 13:15:00,44.51,44.78,44.51,44.75,11400.0,24.7393,24.8894,24.7393,24.8727,11400.0
2012-07-13 13:20:00,44.75,44.97,44.74,44.96,7400.0,24.8727,24.995,24.8672,24.9894,7400.0
2012-07-13 13:25:00,44.98,45.06,44.89,45.03,8300.0,25.0006,25.045,24.9505,25.0283,8300.0
2012-07-13 13:30:00,45.06,45.1,44.99,45.0,4500.0,25.045,25.0673,25.0061,25.0117,4500.0
2012-07-13 13:35:00,44.99,45.09,44.83,44.9,6600.0,25.0061,25.0617,24.9172,24.9561,6600.0
2012-07-13 13:40:00,44.9,44.96,44.9,44.96,800.0,24.9561,24.9894,24.9561,24.9894,800.0
2012-07-13 13:45:00,44.98,45.01,44.96,44.97,4000.0,25.0006,25.0172,24.9894,24.995,4000.0
2012-07-13 13:50:00,44.93,45.0,44.91,44.97,1600.0,24.9728,25.0117,24.9616,24.995,1600.0
2012-07-13 13:55:00,44.99,44.99,44.93,44.93,2400.0,25.0061,25.0061,24.9728,24.9728,2400.0
2012-07-13 14:00:00,44.91,45.0,44.91,44.98,2400.0,24.9616,25.0117,24.9616,25.0006,2400.0
2012-07-13 14:05:00,45.0,45.0,44.94,45.0,5400.0,25.0117,25.0117,24.9783,25.0117,5400.0
2012-07-13 14:10:00,44.99,44.99,44.96,44.98,2400.0,25.0061,25.0061,24.9894,25.0006,2400.0
2012-07-13 14:15:00,44.98,45.02,44.92,44.92,6900.0,25.0006,25.0228,24.9672,24.9672,6900.0
2012-07-13 14:20:00,44.94,44.96,44.93,44.95,7200.0,24.9783,24.9894,24.9728,24.9839,7200.0
2012-07-13 14:25:00,44.96,44.98,44.95,44.97,3300.0,24.9894,25.0006,24.9839,24.995,3300.0
2012-07-13 14:30:00,44.98,45.0,44.95,44.98,4000.0,25.0006,25.0117,24.9839,25.0006,4000.0
2012-07-13 14:35:00,45.0,45.0,44.98,44.98,3700.0,25.0117,25.0117,25.0006,25.0006,3700.0
2012-07-13 14:40:00,44.99,45.0,44.97,44.99,5400.0,25.0061,25.0117,24.995,25.0061,5400.0
2012-07-13 14:45:00,45.0,45.0,44.95,44.97,2800.0,25.0117,25.0117,24.9839,24.995,2800.0
2012-07-13 14:50:00,44.99,45.0,44.93,44.95,7800.0,25.0061,25.0117,24.9728,24.9839,7800.0
2012-07-13 14:55:00,44.95,44.99,44.95,44.99,4200.0,24.9839,25.0061,24.9839,25.0061,4200.0
2012-07-13 15:00:00,44.96,45.0,44.96,44.99,5000.0,24.9894,25.0117,24.9894,25.0061,5000.0
2012-07-13 15:05:00,45.0,45.0,44.95,44.99,3500.0,25.0117,25.0117,24.9839,25.0061,3500.0
2012-07-13 15:10:00,44.99,45.0,44.97,44.99,7500.0,25.0061,25.0117,24.995,25.0061,7500.0
2012-07-13 15:15:00,44.99,44.99,44.95,44.99,3700.0,25.0061,25.0061,24.9839,25.0061,3700.0
2012-07-13 15:20:00,44.99,45.0,44.93,44.93,5400.0,25.0061,25.0117,24.9728,24.9728,5400.0
2012-07-13 15:25:00,44.93,45.01,44.93,45.01,17800.0,24.9728,25.0172,24.9728,25.0172,17800.0
2012-07-13 15:30:00,45.0,45.0,44.95,44.95,7000.0,25.0117,25.0117,24.9839,24.9839,7000.0
2012-07-13 15:35:00,44.95,44.98,44.94,44.96,6500.0,24.9839,25.0006,24.9783,24.9894,6500.0
2012-07-13 15:40:00,44.98,45.0,44.95,44.97,5100.0,25.0006,25.0117,24.9839,24.995,5100.0
2012-07-13 15:45:00,44.97,44.99,44.95,44.99,7900.0,24.995,25.0061,24.9839,25.0061,7900.0
2012-07-13 15:50:00,44.99,44.99,44.94,44.97,14400.0,25.0061,25.0061,24.9783,24.995,14400.0
2012-07-13 15:55:00,44.98,45.0,44.96,44.99,17800.0,25.0006,25.0117,24.9894,25.0061,17800.0
2012-07-16 09:30:00,44.74,45.26,44.71,44.75,9700.0,24.8672,25.1562,24.8505,24.8727,9700.0
2012-07-16 09:35:00,44.75,44.83,44.75,44.82,2500.0,24.8727,24.9172,24.8727,24.9116,2500.0
2012-07-16 09:40:00,44.81,44.95,44.81,44.95,1200.0,24.9061,24.9839,24.9061,24.9839,1200.0
2012-07-16 09:45:00,44.87,45.0,44.87,44.96,10600.0,24.9394,25.0117,24.9394,24.9894,10600.0
2012-07-16 09:50:00,44.96,45.0,44.92,44.97,7300.0,24.9894,25.0117,24.9672,24.995,7300.0
2012-07-16 09:55:00,44.97,44.99,44.88,44.95,3600.0,24.995,25.0061,24.945,24.9839,3600.0
2012-07-16 10:00:00,44.91,44.99,44.88,44.98,2100.0,24.9616,25.0061,24.945,25.0006,2100.0
2012-07-16 10:05:00,44.98,45.12,44.85,44.96,11600.0,25.0006,25.0784,24.9283,24.9894,11600.0
2012-07-16 10:10:00,44.96,45.04,44.96,44.96,2800.0,24.9894,25.0339,24.9894,24.9894,2800.0
2012-07-16 10:15:00,44.9,45.08,44.9,45.04,6500.0,24.9561,25.0561,24.9561,25.0339,6500.0
2012-07-16 10:20:00,45.07,45.08,44.99,45.08,1700.0,25.0506,25.0561,25.0061,25.0561,1700.0
2012-07-16 10:25:00,45.03,45.19,45.0,45.19,1700.0,25.0283,25.1173,25.0117,25.1173,1700.0
2012-07-16 10:30:00,45.19,45.21,45.09,45.09,700.0,25.1173,25.1284,25.0617,25.0617,700.0
2012-07-16 10:35:00,45.15,45.15,45.07,45.07,700.0,25.095,25.095,25.0506,25.0506,700.0
2012-07-16 10:40:00,45.04,45.21,44.99,45.21,3700.0,25.0339,25.1284,25.0061,25.1284,3700.0
2012-07-16 10:45:00,45.15,45.21,45.01,45.01,2200.0,25.095,25.1284,25.0172,25.0172,2200.0
2012-07-16 10:50:00,45.02,45.08,44.98,45.08,3100.0,25.0228,25.0561,25.0006,25.0561,3100.0
2012-07-16 10:55:00,45.03,45.09,44.94,44.95,3200.0,25.0283,25.0617,24.9783,24.9839,3200.0
2012-07-16 11:00:00,44.95,44.98,44.95,44.95,900.0,24.9839,25.0006,24.9839,24.9839,900.0
2012-07-16 11:05:00,44.95,45.0,44.95,44.95,6100.0,24.9839,25.0117,24.9839,24.9839,6100.0
2012-07-16 11:10:00,44.92,45.07,44.92,45.06,3100.0,24.9672,25.0506,24.9672,25.045,3100.0
2012-07-16 11:15:00,45.07,45.19,45.07,45.18,2900.0,25.0506,25.1173,25.0506,25.1117,2900.0
2012-07-16 11:20:00,45.16,45.17,45.14,45.15,900.0,25.1006,25.1062,25.0895,25.095,900.0
2012-07-16 11:25:00,45.11,45.14,45.1,45.11,1600.0,25.0728,25.0895,25.0673,25.0728,1600.0
2012-07-16 11:30:00,45.11,45.11,45.06,45.07,1100.0,25.0728,25.0728,25.045,25.0506,1100.0
2012-07-16 11:35:00,45.08,45.08,45.08,45.08,100.0,25.0561,25.0561,25.0561,25.0561,100.0
2012-07-16 11:40:00,45.02,45.05,44.98,44.98,1300.0,25.0228,25.0395,25.0006,25.0006,1300.0
2012-07-16 11:45:00,45.01,45.19,45.01,45.13,3300.0,25.0172,25.1173,25.0172,25.0839,3300.0
2012-07-16 11:50:00,45.1,45.13,45.1,45.13,1200.0,25.0673,25.0839,25.0673,25.0839,1200.0
2012-07-16 11:55:00,45.1,45.11,45.06,45.07,1300.0,25.0673,25.0728,25.045,25.0506,1300.0
2012-07-16 12:00:00,45.02,45.07,45.02,45.07,900.0,25.0228,25.0506,25.0228,25.0506,900.0
2012-07-16 12:05:00,45.09,45.14,45.09,45.13,1000.0,25.0617,25.0895,25.0617,25.0839,1000.0
2012-07-16 12:10:00,45.12,45.17,45.09,45.17,3600.0,25.0784,25.1062,25.0617,25.1062,3600.0
2012-07-16 12:15:00,45.18,45.24,45.17,45.24,3100.0,25.1117,25.1451,25.1062,25.1451,3100.0
2012-07-16 12:20:00,45.28,45.36,45.28,45.33,2700.0,25.1673,25.2118,25.1673,25.1951,2700.0
2012-07-16 12:25:00,45.32,45.34,45.25,45.27,2600.0,25.1895,25.2006,25.1506,25.1617,2600.0
2012-07-16 12:30:00,45.3,45.3,45.25,45.25,300.0,25.1784,25.1784,25.1506,25.1506,300.0
2012-07-16 12:35:00,45.25,45.28,45.15,45.15,2700.0,25.1506,25.1673,25.095,25.095,2700.0
2012-07-16 12:40:00,45.16,45.2,45.16,45.16,1100.0,25.1006,25.1228,25.1006,25.1006,1100.0
2012-07-16 12:45:00,45.16,45.17,45.12,45.16,1300.0,25.1006,25.1062,25.0784,25.1006,1300.0
2012-07-16 12:50:00,45.19,45.2,45.16,45.18,1100.0,25.1173,25.1228,25.1006,25.1117,1100.0
2012-07-16 12:55:00,45.23,45.25,45.2,45.24,1000.0,25.1395,25.1506,25.1228,25.1451,1000.0
2012-07-16 13:00:00,45.26,45.29,45.26,45.29,500.0,25.1562,25.1729,25.1562,25.1729,500.0
2012-07-16 13:05:00,45.34,45.34,45.32,45.32,400.0,25.2006,25.2006,25.1895,25.1895,400.0
2012-07-16 13:10:00,45.35,45.36,45.31,45.33,1900.0,25.2062,25.2118,25.184,25.1951,1900.0
2012-07-16 13:15:00,45.3,45.35,45.29,45.35,1300.0,25.1784,25.2062,25.1729,25.2062,1300.0
2012-07-16 13:20:00,45.32,45.37,45.32,45.36,4300.0,25.1895,25.2173,25.1895,25.2118,4300.0
2012-07-16 13:25:00,45.38,45.48,45.38,45.47,1600.0,25.2229,25.2785,25.2229,25.2729,1600.0
2012-07-16 13:30:00,45.43,45.45,45.35,45.35,1400.0,25.2507,25.2618,25.2062,25.2062,1400.0
2012-07-16 13:35:00,45.35,45.41,45.32,45.4,4000.0,25.2062,25.2396,25.1895,25.234,4000.0
2012-07-16 13:40:00,45.33,45.36,45.26,45.26,1500.0,25.1951,25.2118,25.1562,25.1562,1500.0
2012-07-16 13:45:00,45.3,45.36,45.3,45.36,900.0,25.1784,25.2118,25.1784,25.2118,900.0
2012-07-16 13:50:00,45.27,45.35,45.27,45.34,1000.0,25.1617,25.2062,25.1617,25.2006,1000.0
2012-07-16 13:55:00,45.29,45.38,45.29,45.38,900.0,25.1729,25.2229,25.1729,25.2229,900.0
2012-07-16 14:00:00,45.37,45.53,45.37,45.48,2600.0,25.2173,25.3063,25.2173,25.2785,2600.0
2012-07-16 14:05:00,45.42,45.47,45.4,45.46,2200.0,25.2451,25.2729,25.234,25.2673,2200.0
2012-07-16 14:10:00,45.46,45.49,45.4,45.42,2700.0,25.2673,25.284,25.234,25.2451,2700.0
2012-07-16 14:15:00,45.44,45.55,45.44,45.55,2200.0,25.2562,25.3174,25.2562,25.3174,2200.0
2012-07-16 14:20:00,45.59,45.59,45.49,45.49,1700.0,25.3396,25.3396,25.284,25.284,1700.0
2012-07-16 14:25:00,45.49,45.5,45.45,45.5,600.0,25.284,25.2896,25.2618,25.2896,600.0
2012-07-16 14:30:00,45.49,45.59,45.44,45.44,1000.0,25.284,25.3396,25.2562,25.2562,1000.0
2012-07-16 14:35:00,45.44,45.54,45.44,45.54,800.0,25.2562,25.3118,25.2562,25.3118,800.0
2012-07-16 14:40:00,45.48,45.5,45.48,45.49,600.0,25.2785,25.2896,25.2785,25.284,600.0
2012-07-16 14:45:00,45.49,45.51,45.44,45.51,3600.0,25.284,25.2951,25.2562,25.2951,3600.0
2012-07-16 14:50:00,45.51,45.52,45.45,45.51,1800.0,25.2951,25.3007,25.2618,25.2951,1800.0
2012-07-16 14:55:00,45.52,45.54,45.48,45.49,900.0,25.3007,25.3118,25.2785,25.284,900.0
2012-07-16 15:00:00,45.46,45.53,45.46,45.53,2100.0,25.2673,25.3063,25.2673,25.3063,2100.0
2012-07-16 15:05:00,45.53,45.53,45.49,45.49,1200.0,25.3063,25.3063,25.284,25.284,1200.0
2012-07-16 15:10:00,45.49,45.54,45.44,45.44,2600.0,25.284,25.3118,25.2562,25.2562,2600.0
2012-07-16 15:15:00,45.48,45.5,45.41,45.5,2900.0,25.2785,25.2896,25.2396,25.2896,2900.0
2012-07-16 15:20:00,45.5,45.59,45.5,45.56,3100.0,25.2896,25.3396,25.2896,25.3229,3100.0
2012-07-16 15:25:00,45.55,45.55,45.48,45.48,2300.0,25.3174,25.3174,25.2785,25.2785,2300.0
2012-07-16 15:30:00,45.47,45.63,45.46,45.63,4500.0,25.2729,25.3618,25.2673,25.3618,4500.0
2012-07-16 15:35:00,45.61,45.63,45.42,45.43,4800.0,25.3507,25.3618,25.2451,25.2507,4800.0
2012-07-16 15:40:00,45.42,45.67,45.42,45.67,6100.0,25.2451,25.3841,25.2451,25.3841,6100.0
2012-07-16 15:45:00,45.64,45.73,45.46,45.72,14400.0,25.3674,25.4174,25.2673,25.4119,14400.0
2012-07-16 15:50:00,45.71,45.71,45.56,45.63,5400.0,25.4063,25.4063,25.3229,25.3618,5400.0
2012-07-16 15:55:00,45.61,45.74,45.51,45.74,28600.0,25.3507,25.423,25.2951,25.423,28600.0
2012-07-17 09:30:00,46.11,46.11,45.62,46.1,9100.0,25.6286,25.6286,25.3563,25.6231,9100.0
2012-07-17 09:35:00,46.0,46.11,45.92,45.99,4800.0,25.5675,25.6286,25.523,25.5619,4800.0
2012-07-17 09:40:00,45.95,45.96,45.75,45.75,4000.0,25.5397,25.5453,25.4285,25.4285,4000.0
2012-07-17 09:45:00,45.79,45.8,45.69,45.69,2100.0,25.4508,25.4563,25.3952,25.3952,2100.0
2012-07-17 09:50:00,45.72,45.72,45.6,45.6,2500.0,25.4119,25.4119,25.3452,25.3452,2500.0
2012-07-17 09:55:00,45.6,45.65,45.52,45.62,37100.0,25.3452,25.3729,25.3007,25.3563,37100.0
2012-07-17 10:00:00,45.68,45.69,45.5,45.51,10300.0,25.3896,25.3952,25.2896,25.2951,10300.0
2012-07-17 10:05:00,45.55,45.63,45.5,45.62,2000.0,25.3174,25.3618,25.2896,25.3563,2000.0
2012-07-17 10:10:00,45.6,45.65,45.51,45.54,43300.0,25.3452,25.3729,25.2951,25.3118,43300.0
2012-07-17 10:15:00,45.54,45.56,45.31,45.37,5500.0,25.3118,25.3229,25.184,25.2173,5500.0
2012-07-17 10:20:00,45.4,45.56,45.4,45.56,2600.0,25.234,25.3229,25.234,25.3229,2600.0
2012-07-17 10:25:00,45.6,45.64,45.52,45.64,9100.0,25.3452,25.3674,25.3007,25.3674,9100.0
2012-07-17 10:30:00,45.61,45.81,45.57,45.79,4400.0,25.3507,25.4619,25.3285,25.4508,4400.0
2012-07-17 10:35:00,45.77,45.93,45.7,45.82,6900.0,25.4396,25.5286,25.4007,25.4674,6900.0
2012-07-17 10:40:00,45.73,45.79,45.7,45.79,2500.0,25.4174,25.4508,25.4007,25.4508,2500.0
2012-07-17 10:45:00,45.72,45.93,45.67,45.92,3900.0,25.4119,25.5286,25.3841,25.523,3900.0
2012-07-17 10:50:00,45.92,45.96,45.87,45.96,800.0,25.523,25.5453,25.4952,25.5453,800.0
2012-07-17 10:55:00,45.97,46.09,45.9,46.09,2400.0,25.5508,25.6175,25.5119,25.6175,2400.0
2012-07-17 11:00:00,46.09,46.09,45.97,46.0,3800.0,25.6175,25.6175,25.5508,25.5675,3800.0
2012-07-17 11:05:00,46.0,46.11,46.0,46.11,7200.0,25.5675,25.6286,25.5675,25.6286,7200.0
2012-07-17 11:10:00,46.11,46.19,46.02,46.11,11100.0,25.6286,25.6731,25.5786,25.6286,11100.0
2012-07-17 11:15:00,46.11,46.15,46.08,46.15,2700.0,25.6286,25.6509,25.6119,25.6509,2700.0
2012-07-17 11:20:00,46.08,46.15,45.97,45.99,11500.0,25.6119,25.6509,25.5508,25.5619,11500.0
2012-07-17 11:25:00,45.98,46.0,45.82,45.82,1900.0,25.5564,25.5675,25.4674,25.4674,1900.0
2012-07-17 11:30:00,45.83,46.0,45.83,46.0,5800.0,25.473,25.5675,25.473,25.5675,5800.0
2012-07-17 11:35:00,45.97,46.08,45.91,45.91,8200.0,25.5508,25.6119,25.5175,25.5175,8200.0
2012-07-17 11:40:00,45.91,46.04,45.91,46.04,1300.0,25.5175,25.5897,25.5175,25.5897,1300.0
2012-07-17 11:45:00,46.01,46.01,45.99,45.99,1100.0,25.573,25.573,25.5619,25.5619,1100.0
2012-07-17 11:50:00,45.93,45.93,45.87,45.9,1600.0,25.5286,25.5286,25.4952,25.5119,1600.0
2012-07-17 11:55:00,45.91,46.06,45.87,46.01,1700.0,25.5175,25.6008,25.4952,25.573,1700.0
2012-07-17 12:00:00,46.04,46.12,46.02,46.03,3100.0,25.5897,25.6342,25.5786,25.5842,3100.0
2012-07-17 12:05:00,46.04,46.08,46.04,46.06,2700.0,25.5897,25.6119,25.5897,25.6008,2700.0
2012-07-17 12:10:00,46.06,46.12,46.06,46.12,4500.0,25.6008,25.6342,25.6008,25.6342,4500.0
2012-07-17 12:15:00,46.14,46.2,46.13,46.14,3500.0,25.6453,25.6786,25.6397,25.6453,3500.0
2012-07-17 12:20:00,46.12,46.18,46.12,46.14,1600.0,25.6342,25.6675,25.6342,25.6453,1600.0
2012-07-17 12:25:00,46.13,46.13,45.98,46.05,14400.0,25.6397,25.6397,25.5564,25.5953,14400.0
2012-07-17 12:30:00,46.02,46.14,46.02,46.14,1100.0,25.5786,25.6453,25.5786,25.6453,1100.0
2012-07-17 12:35:00,46.14,46.14,45.99,45.99,21700.0,25.6453,25.6453,25.5619,25.5619,21700.0
2012-07-17 12:40:00,45.98,46.06,45.95,45.98,3200.0,25.5564,25.6008,25.5397,25.5564,3200.0
2012-07-17 12:45:00,45.99,46.06,45.99,46.05,5000.0,25.5619,25.6008,25.5619,25.5953,5000.0
2012-07-17 12:50:00,46.04,46.04,45.94,45.99,5200.0,25.5897,25.5897,25.5341,25.5619,5200.0
2012-07-17 12:55:00,45.94,45.98,45.93,45.93,1600.0,25.5341,25.5564,25.5286,25.5286,1600.0
2012-07-17 13:00:00,45.91,45.93,45.89,45.9,2300.0,25.5175,25.5286,25.5063,25.5119,2300.0
2012-07-17 13:05:00,45.9,45.9,45.89,45.9,4000.0,25.5119,25.5119,25.5063,25.5119,4000.0
2012-07-17 13:10:00,45.89,46.05,45.89,46.05,4700.0,25.5063,25.5953,25.5063,25.5953,4700.0
2012-07-17 13:15:00,46.05,46.15,46.05,46.12,2100.0,25.5953,25.6509,25.5953,25.6342,2100.0
2012-07-17 13:20:00,46.05,46.09,46.0,46.02,5400.0,25.5953,25.6175,25.5675,25.5786,5400.0
2012-07-17 13:25:00,46.03,46.05,46.02,46.02,800.0,25.5842,25.5953,25.5786,25.5786,800.0
2012-07-17 13:30:00,46.02,46.02,45.97,46.0,2200.0,25.5786,25.5786,25.5508,25.5675,2200.0
2012-07-17 13:35:00,45.99,46.0,45.9,45.97,3700.0,25.5619,25.5675,25.5119,25.5508,3700.0
2012-07-17 13:40:00,45.92,46.03,45.92,46.03,2200.0,25.523,25.5842,25.523,25.5842,2200.0
2012-07-17 13:45:00,46.03,46.04,45.96,45.96,1800.0,25.5842,25.5897,25.5453,25.5453,1800.0
2012-07-17 13:50:00,45.96,46.0,45.94,46.0,2800.0,25.5453,25.5675,25.5341,25.5675,2800.0
2012-07-17 13:55:00,46.0,46.12,45.96,45.99,7900.0,25.5675,25.6342,25.5453,25.5619,7900.0
2012-07-17 14:00:00,45.97,46.0,45.95,45.96,1900.0,25.5508,25.5675,25.5397,25.5453,1900.0
2012-07-17 14:05:00,45.95,45.95,45.91,45.91,2300.0,25.5397,25.5397,25.5175,25.5175,2300.0
2012-07-17 14:10:00,45.94,45.97,45.92,45.94,1100.0,25.5341,25.5508,25.523,25.5341,1100.0
2012-07-17 14:15:00,45.93,46.0,45.93,46.0,2500.0,25.5286,25.5675,25.5286,25.5675,2500.0
2012-07-17 14:20:00,46.01,46.02,45.89,45.89,3400.0,25.573,25.5786,25.5063,25.5063,3400.0
2012-07-17 14:25:00,45.91,45.94,45.91,45.92,1500.0,25.5175,25.5341,25.5175,25.523,1500.0
2012-07-17 14:30:00,45.93,45.96,45.93,45.96,1100.0,25.5286,25.5453,25.5286,25.5453,1100.0
2012-07-17 14:35:00,45.99,46.01,45.89,45.89,3500.0,25.5619,25.573,25.5063,25.5063,3500.0
2012-07-17 14:40:00,45.9,45.94,45.9,45.94,1200.0,25.5119,25.5341,25.5119,25.5341,1200.0
2012-07-17 14:45:00,45.93,45.96,45.88,45.88,600.0,25.5286,25.5453,25.5008,25.5008,600.0
2012-07-17 14:50:00,45.91,45.96,45.89,45.96,2500.0,25.5175,25.5453,25.5063,25.5453,2500.0
2012-07-17 14:55:00,45.96,45.99,45.92,45.92,1600.0,25.5453,25.5619,25.523,25.523,1600.0
2012-07-17 15:00:00,45.9,45.9,45.87,45.87,1400.0,25.5119,25.5119,25.4952,25.4952,1400.0
2012-07-17 15:05:00,45.86,45.95,45.85,45.95,3000.0,25.4897,25.5397,25.4841,25.5397,3000.0
2012-07-17 15:10:00,45.97,46.02,45.93,45.93,2800.0,25.5508,25.5786,25.5286,25.5286,2800.0
2012-07-17 15:15:00,45.93,45.93,45.92,45.92,1400.0,25.5286,25.5286,25.523,25.523,1400.0
2012-07-17 15:20:00,45.92,45.92,45.88,45.89,3000.0,25.523,25.523,25.5008,25.5063,3000.0
2012-07-17 15:25:00,45.9,45.91,45.88,45.9,2900.0,25.5119,25.5175,25.5008,25.5119,2900.0
2012-07-17 15:30:00,45.9,45.91,45.85,45.85,12400.0,25.5119,25.5175,25.4841,25.4841,12400.0
2012-07-17 15:35:00,45.88,45.91,45.77,45.78,4700.0,25.5008,25.5175,25.4396,25.4452,4700.0
2012-07-17 15:40:00,45.77,45.9,45.77,45.87,8800.0,25.4396,25.5119,25.4396,25.4952,8800.0
2012-07-17 15:45:00,45.87,45.92,45.84,45.88,91300.0,25.4952,25.523,25.4786,25.5008,91300.0
2012-07-17 15:50:00,45.89,45.9,45.78,45.82,16400.0,25.5063,25.5119,25.4452,25.4674,16400.0
2012-07-17 15:55:00,45.82,45.84,45.79,45.8,12100.0,25.4674,25.4786,25.4508,25.4563,12100.0
2012-07-18 09:30:00,45.75,45.76,45.59,45.76,1200.0,25.4285,25.4341,25.3396,25.4341,1200.0
2012-07-18 09:35:00,45.82,45.89,45.82,45.86,1600.0,25.4674,25.5063,25.4674,25.4897,1600.0
2012-07-18 09:40:00,45.86,45.86,45.77,45.77,400.0,25.4897,25.4897,25.4396,25.4396,400.0
2012-07-18 09:45:00,45.79,45.82,45.74,45.79,1400.0,25.4508,25.4674,25.423,25.4508,1400.0
2012-07-18 09:50:00,45.79,45.99,45.77,45.98,5000.0,25.4508,25.5619,25.4396,25.5564,5000.0
2012-07-18 09:55:00,45.99,45.99,45.79,45.79,4000.0,25.5619,25.5619,25.4508,25.4508,4000.0
2012-07-18 10:00:00,45.82,45.86,45.8,45.84,5200.0,25.4674,25.4897,25.4563,25.4786,5200.0
2012-07-18 10:05:00,45.8,45.83,45.67,45.75,2300.0,25.4563,25.473,25.3841,25.4285,2300.0
2012-07-18 10:10:00,45.75,45.82,45.67,45.67,1400.0,25.4285,25.4674,25.3841,25.3841,1400.0
2012-07-18 10:15:00,45.66,45.73,45.66,45.73,800.0,25.3785,25.4174,25.3785,25.4174,800.0
2012-07-18 10:20:00,45.74,45.77,45.66,45.74,800.0,25.423,25.4396,25.3785,25.423,800.0
2012-07-18 10:25:00,45.74,45.8,45.74,45.8,700.0,25.423,25.4563,25.423,25.4563,700.0
2012-07-18 10:30:00,45.82,45.83,45.75,45.77,1300.0,25.4674,25.473,25.4285,25.4396,1300.0
2012-07-18 10:35:00,45.73,45.93,45.73,45.93,1500.0,25.4174,25.5286,25.4174,25.5286,1500.0
2012-07-18 10:40:00,45.92,46.01,45.89,46.01,4100.0,25.523,25.573,25.5063,25.573,4100.0
2012-07-18 10:45:00,46.0,46.0,45.99,46.0,1900.0,25.5675,25.5675,25.5619,25.5675,1900.0
2012-07-18 10:50:00,46.02,46.02,46.0,46.0,700.0,25.5786,25.5786,25.5675,25.5675,700.0
2012-07-18 10:55:00,46.01,46.03,45.98,45.98,1100.0,25.573,25.5842,25.5564,25.5564,1100.0
2012-07-18 11:00:00,46.0,46.01,45.99,45.99,1200.0,25.5675,25.573,25.5619,25.5619,1200.0
2012-07-18 11:05:00,45.9,45.9,45.78,45.78,1200.0,25.5119,25.5119,25.4452,25.4452,1200.0
2012-07-18 11:10:00,45.78,45.82,45.75,45.82,1700.0,25.4452,25.4674,25.4285,25.4674,1700.0
2012-07-18 11:15:00,45.79,45.9,45.79,45.89,800.0,25.4508,25.5119,25.4508,25.5063,800.0
2012-07-18 11:20:00,45.94,45.94,45.84,45.84,1200.0,25.5341,25.5341,25.4786,25.4786,1200.0
2012-07-18 11:25:00,45.87,45.91,45.77,45.91,11100.0,25.4952,25.5175,25.4396,25.5175,11100.0
2012-07-18 11:30:00,45.94,46.0,45.94,45.99,1100.0,25.5341,25.5675,25.5341,25.5619,1100.0
2012-07-18 11:35:00,46.0,46.0,45.93,45.93,1000.0,25.5675,25.5675,25.5286,25.5286,1000.0
2012-07-18 11:40:00,45.87,45.88,45.84,45.86,1700.0,25.4952,25.5008,25.4786,25.4897,1700.0
2012-07-18 11:45:00,45.82,45.82,45.76,45.81,700.0,25.4674,25.4674,25.4341,25.4619,700.0
2012-07-18 11:50:00,45.79,45.8,45.76,45.77,700.0,25.4508,25.4563,25.4341,25.4396,700.0
2012-07-18 11:55:00,45.76,45.81,45.75,45.81,600.0,25.4341,25.4619,25.4285,25.4619,600.0
2012-07-18 12:00:00,45.75,45.79,45.75,45.75,700.0,25.4285,25.4508,25.4285,25.4285,700.0
2012-07-18 12:05:00,45.78,45.82,45.78,45.82,1500.0,25.4452,25.4674,25.4452,25.4674,1500.0
2012-07-18 12:10:00,45.78,45.79,45.75,45.75,600.0,25.4452,25.4508,25.4285,25.4285,600.0
2012-07-18 12:15:00,45.76,45.8,45.76,45.8,1000.0,25.4341,25.4563,25.4341,25.4563,1000.0
2012-07-18 12:20:00,45.82,45.82,45.79,45.81,900.0,25.4674,25.4674,25.4508,25.4619,900.0
2012-07-18 12:25:00,45.77,45.77,45.76,45.76,300.0,25.4396,25.4396,25.4341,25.4341,300.0
2012-07-18 12:30:00,45.78,45.82,45.78,45.79,900.0,25.4452,25.4674,25.4452,25.4508,900.0
2012-07-18 12:35:00,45.83,45.83,45.82,45.82,200.0,25.473,25.473,25.4674,25.4674,200.0
2012-07-18 12:40:00,45.84,45.84,45.76,45.79,1800.0,25.4786,25.4786,25.4341,25.4508,1800.0
2012-07-18 12:45:00,45.78,45.78,45.76,45.77,700.0,25.4452,25.4452,25.4341,25.4396,700.0
2012-07-18 12:50:00,45.79,45.8,45.79,45.8,500.0,25.4508,25.4563,25.4508,25.4563,500.0
2012-07-18 12:55:00,45.78,45.79,45.77,45.79,500.0,25.4452,25.4508,25.4396,25.4508,500.0
2012-07-18 13:00:00,45.79,45.8,45.79,45.79,600.0,25.4508,25.4563,25.4508,25.4508,600.0
2012-07-18 13:05:00,45.79,45.8,45.79,45.8,700.0,25.4508,25.4563,25.4508,25.4563,700.0
2012-07-18 13:10:00,45.81,45.85,45.8,45.85,1200.0,25.4619,25.4841,25.4563,25.4841,1200.0
2012-07-18 13:15:00,45.85,45.87,45.85,45.86,600.0,25.4841,25.4952,25.4841,25.4897,600.0
2012-07-18 13:20:00,45.86,45.86,45.82,45.85,1200.0,25.4897,25.4897,25.4674,25.4841,1200.0
2012-07-18 13:25:00,45.86,45.86,45.81,45.85,2600.0,25.4897,25.4897,25.4619,25.4841,2600.0
2012-07-18 13:30:00,45.85,45.85,45.81,45.83,2100.0,25.4841,25.4841,25.4619,25.473,2100.0
2012-07-18 13:35:00,45.84,45.85,45.82,45.84,4400.0,25.4786,25.4841,25.4674,25.4786,4400.0
2012-07-18 13:40:00,45.82,45.83,45.75,45.77,2800.0,25.4674,25.473,25.4285,25.4396,2800.0
2012-07-18 13:45:00,45.77,45.77,45.77,45.77,600.0,25.4396,25.4396,25.4396,25.4396,600.0
2012-07-18 13:50:00,45.77,45.77,45.69,45.69,400.0,25.4396,25.4396,25.3952,25.3952,400.0
2012-07-18 13:55:00,45.72,45.73,45.66,45.72,900.0,25.4119,25.4174,25.3785,25.4119,900.0
2012-07-18 14:00:00,45.76,45.76,45.75,45.75,500.0,25.4341,25.4341,25.4285,25.4285,500.0
2012-07-18 14:05:00,45.73,45.77,45.7,45.7,2400.0,25.4174,25.4396,25.4007,25.4007,2400.0
2012-07-18 14:10:00,45.68,45.68,45.67,45.67,800.0,25.3896,25.3896,25.3841,25.3841,800.0
2012-07-18 14:15:00,45.7,45.7,45.68,45.68,400.0,25.4007,25.4007,25.3896,25.3896,400.0
2012-07-18 14:20:00,45.7,45.71,45.67,45.71,1500.0,25.4007,25.4063,25.3841,25.4063,1500.0
2012-07-18 14:25:00,45.71,45.71,45.65,45.67,2500.0,25.4063,25.4063,25.3729,25.3841,2500.0
2012-07-18 14:30:00,45.62,45.65,45.62,45.65,200.0,25.3563,25.3729,25.3563,25.3729,200.0
2012-07-18 14:35:00,45.65,45.65,45.65,45.65,0.0,25.3729,25.3729,25.3729,25.3729,0.0
2012-07-18 14:40:00,45.63,45.63,45.56,45.61,1400.0,25.3618,25.3618,25.3229,25.3507,1400.0
2012-07-18 14:45:00,45.55,45.59,45.53,45.55,1400.0,25.3174,25.3396,25.3063,25.3174,1400.0
2012-07-18 14:50:00,45.55,45.55,45.51,45.51,900.0,25.3174,25.3174,25.2951,25.2951,900.0
2012-07-18 14:55:00,45.5,45.54,45.5,45.51,1500.0,25.2896,25.3118,25.2896,25.2951,1500.0
2012-07-18 15:00:00,45.55,45.59,45.54,45.56,2900.0,25.3174,25.3396,25.3118,25.3229,2900.0
2012-07-18 15:05:00,45.56,45.56,45.51,45.51,1700.0,25.3229,25.3229,25.2951,25.2951,1700.0
2012-07-18 15:10:00,45.55,45.55,45.5,45.53,4400.0,25.3174,25.3174,25.2896,25.3063,4400.0
2012-07-18 15:15:00,45.51,45.55,45.5,45.52,1900.0,25.2951,25.3174,25.2896,25.3007,1900.0
2012-07-18 15:20:00,45.53,45.59,45.52,45.53,4300.0,25.3063,25.3396,25.3007,25.3063,4300.0
2012-07-18 15:25:00,45.53,45.54,45.51,45.51,600.0,25.3063,25.3118,25.2951,25.2951,600.0
2012-07-18 15:30:00,45.53,45.56,45.52,45.54,2300.0,25.3063,25.3229,25.3007,25.3118,2300.0
2012-07-18 15:35:00,45.53,45.55,45.42,45.44,9000.0,25.3063,25.3174,25.2451,25.2562,9000.0
2012-07-18 15:40:00,45.41,45.5,45.41,45.42,6000.0,25.2396,25.2896,25.2396,25.2451,6000.0
2012-07-18 15:45:00,45.45,45.48,45.42,45.45,3400.0,25.2618,25.2785,25.2451,25.2618,3400.0
2012-07-18 15:50:00,45.46,45.48,45.37,45.4,4300.0,25.2673,25.2785,25.2173,25.234,4300.0
2012-07-18 15:55:00,45.39,45.5,45.39,45.48,9200.0,25.2284,25.2896,25.2284,25.2785,9200.0
2012-07-19 09:30:00,45.24,45.58,45.0,45.31,3400.0,25.3645,25.5551,25.2299,25.4037,3400.0
2012-07-19 09:35:00,45.38,45.41,45.38,45.38,500.0,25.443,25.4598,25.443,25.443,500.0
2012-07-19 09:40:00,45.38,45.38,45.33,45.36,28300.0,25.443,25.443,25.415,25.4318,28300.0
2012-07-19 09:45:00,45.4,45.4,45.32,45.32,300.0,25.4542,25.4542,25.4094,25.4094,300.0
2012-07-19 09:50:00,45.32,45.32,45.32,45.32,100.0,25.4094,25.4094,25.4094,25.4094,100.0
2012-07-19 09:55:00,45.32,45.34,45.29,45.34,1200.0,25.4094,25.4206,25.3925,25.4206,1200.0
2012-07-19 10:00:00,45.3,45.37,45.29,45.37,1100.0,25.3981,25.4374,25.3925,25.4374,1100.0
2012-07-19 10:05:00,45.35,45.4,45.3,45.34,1800.0,25.4262,25.4542,25.3981,25.4206,1800.0
2012-07-19 10:10:00,45.35,45.35,45.17,45.17,700.0,25.4262,25.4262,25.3253,25.3253,700.0
2012-07-19 10:15:00,45.07,45.18,45.07,45.18,1800.0,25.2692,25.3309,25.2692,25.3309,1800.0
2012-07-19 10:20:00,45.22,45.26,45.18,45.18,1100.0,25.3533,25.3757,25.3309,25.3309,1100.0
2012-07-19 10:25:00,45.21,45.21,45.15,45.18,900.0,25.3477,25.3477,25.314,25.3309,900.0
2012-07-19 10:30:00,45.19,45.26,45.19,45.2,1300.0,25.3365,25.3757,25.3365,25.3421,1300.0
2012-07-19 10:35:00,45.2,45.2,45.2,45.2,100.0,25.3421,25.3421,25.3421,25.3421,100.0
2012-07-19 10:40:00,45.2,45.22,45.2,45.22,200.0,25.3421,25.3533,25.3421,25.3533,200.0
2012-07-19 10:45:00,45.23,45.24,45.16,45.16,600.0,25.3589,25.3645,25.3196,25.3196,600.0
2012-07-19 10:50:00,45.22,45.22,45.11,45.14,700.0,25.3533,25.3533,25.2916,25.3084,700.0
2012-07-19 10:55:00,45.14,45.14,45.14,45.14,0.0,25.3084,25.3084,25.3084,25.3084,0.0
2012-07-19 11:00:00,45.16,45.18,45.16,45.18,200.0,25.3196,25.3309,25.3196,25.3309,200.0
2012-07-19 11:05:00,45.19,45.22,45.18,45.18,1800.0,25.3365,25.3533,25.3309,25.3309,1800.0
2012-07-19 11:10:00,45.09,45.09,45.09,45.09,900.0,25.2804,25.2804,25.2804,25.2804,900.0
2012-07-19 11:15:00,45.09,45.09,45.0,45.0,2600.0,25.2804,25.2804,25.2299,25.2299,2600.0
2012-07-19 11:20:00,45.0,45.06,44.95,44.96,7400.0,25.2299,25.2636,25.2019,25.2075,7400.0
2012-07-19 11:25:00,44.91,44.92,44.85,44.85,1000.0,25.1795,25.1851,25.1458,25.1458,1000.0
2012-07-19 11:30:00,44.9,44.95,44.9,44.91,700.0,25.1739,25.2019,25.1739,25.1795,700.0
2012-07-19 11:35:00,44.91,44.91,44.91,44.91,0.0,25.1795,25.1795,25.1795,25.1795,0.0
2012-07-19 11:40:00,44.94,45.02,44.94,44.96,1800.0,25.1963,25.2412,25.1963,25.2075,1800.0
2012-07-19 11:45:00,44.97,44.99,44.92,44.94,600.0,25.2131,25.2243,25.1851,25.1963,600.0
2012-07-19 11:50:00,44.93,44.93,44.93,44.93,200.0,25.1907,25.1907,25.1907,25.1907,200.0
2012-07-19 11:55:00,44.94,44.94,44.94,44.94,200.0,25.1963,25.1963,25.1963,25.1963,200.0
2012-07-19 12:00:00,44.94,44.94,44.94,44.94,200.0,25.1963,25.1963,25.1963,25.1963,200.0
2012-07-19 12:05:00,44.97,44.97,44.91,44.91,1400.0,25.2131,25.2131,25.1795,25.1795,1400.0
2012-07-19 12:10:00,44.97,44.98,44.94,44.94,1000.0,25.2131,25.2187,25.1963,25.1963,1000.0
2012-07-19 12:15:00,44.99,45.08,44.97,45.07,2600.0,25.2243,25.2748,25.2131,25.2692,2600.0
2012-07-19 12:20:00,45.04,45.13,45.04,45.12,25000.0,25.2524,25.3028,25.2524,25.2972,25000.0
2012-07-19 12:25:00,45.1,45.24,45.1,45.21,12600.0,25.286,25.3645,25.286,25.3477,12600.0
2012-07-19 12:30:00,45.24,45.29,45.24,45.29,1500.0,25.3645,25.3925,25.3645,25.3925,1500.0
2012-07-19 12:35:00,45.3,45.3,45.28,45.3,4100.0,25.3981,25.3981,25.3869,25.3981,4100.0
2012-07-19 12:40:00,45.29,45.3,45.27,45.3,1000.0,25.3925,25.3981,25.3813,25.3981,1000.0
2012-07-19 12:45:00,45.3,45.3,45.26,45.26,2000.0,25.3981,25.3981,25.3757,25.3757,2000.0
2012-07-19 12:50:00,45.3,45.3,45.3,45.3,2000.0,25.3981,25.3981,25.3981,25.3981,2000.0
2012-07-19 12:55:00,45.29,45.29,45.26,45.29,1000.0,25.3925,25.3925,25.3757,25.3925,1000.0
2012-07-19 13:00:00,45.25,45.25,45.23,45.23,300.0,25.3701,25.3701,25.3589,25.3589,300.0
2012-07-19 13:05:00,45.23,45.23,45.23,45.23,0.0,25.3589,25.3589,25.3589,25.3589,0.0
2012-07-19 13:10:00,45.25,45.25,45.23,45.25,800.0,25.3701,25.3701,25.3589,25.3701,800.0
2012-07-19 13:15:00,45.29,45.29,45.29,45.29,100.0,25.3925,25.3925,25.3925,25.3925,100.0
2012-07-19 13:20:00,45.3,45.3,45.28,45.3,4100.0,25.3981,25.3981,25.3869,25.3981,4100.0
2012-07-19 13:25:00,45.3,45.3,45.29,45.3,300.0,25.3981,25.3981,25.3925,25.3981,300.0
2012-07-19 13:30:00,45.3,45.3,45.26,45.26,1200.0,25.3981,25.3981,25.3757,25.3757,1200.0
2012-07-19 13:35:00,45.3,45.3,45.19,45.19,1300.0,25.3981,25.3981,25.3365,25.3365,1300.0
2012-07-19 13:40:00,45.22,45.23,45.21,45.21,800.0,25.3533,25.3589,25.3477,25.3477,800.0
2012-07-19 13:45:00,45.17,45.2,45.15,45.19,1100.0,25.3253,25.3421,25.314,25.3365,1100.0
2012-07-19 13:50:00,45.17,45.22,45.17,45.22,300.0,25.3253,25.3533,25.3253,25.3533,300.0
2012-07-19 13:55:00,45.18,45.22,45.09,45.22,7400.0,25.3309,25.3533,25.2804,25.3533,7400.0
2012-07-19 14:00:00,45.22,45.24,45.22,45.22,1100.0,25.3533,25.3645,25.3533,25.3533,1100.0
2012-07-19 14:05:00,45.22,45.31,45.18,45.3,5900.0,25.3533,25.4037,25.3309,25.3981,5900.0
2012-07-19 14:10:00,45.3,45.31,45.28,45.29,2800.0,25.3981,25.4037,25.3869,25.3925,2800.0
2012-07-19 14:15:00,45.29,45.29,45.29,45.29,400.0,25.3925,25.3925,25.3925,25.3925,400.0
2012-07-19 14:20:00,45.27,45.32,45.26,45.32,7600.0,25.3813,25.4094,25.3757,25.4094,7600.0
2012-07-19 14:25:00,45.3,45.31,45.28,45.31,800.0,25.3981,25.4037,25.3869,25.4037,800.0
2012-07-19 14:30:00,45.29,45.31,45.29,45.29,900.0,25.3925,25.4037,25.3925,25.3925,900.0
2012-07-19 14:35:00,45.29,45.3,45.29,45.29,3200.0,25.3925,25.3981,25.3925,25.3925,3200.0
2012-07-19 14:40:00,45.3,45.31,45.29,45.3,2000.0,25.3981,25.4037,25.3925,25.3981,2000.0
2012-07-19 14:45:00,45.28,45.29,45.28,45.29,500.0,25.3869,25.3925,25.3869,25.3925,500.0
2012-07-19 14:50:00,45.26,45.29,45.23,45.27,600.0,25.3757,25.3925,25.3589,25.3813,600.0
2012-07-19 14:55:00,45.28,45.3,45.27,45.27,700.0,25.3869,25.3981,25.3813,25.3813,700.0
2012-07-19 15:00:00,45.27,45.27,45.2,45.2,1500.0,25.3813,25.3813,25.3421,25.3421,1500.0
2012-07-19 15:05:00,45.22,45.28,45.22,45.28,400.0,25.3533,25.3869,25.3533,25.3869,400.0
2012-07-19 15:10:00,45.26,45.3,45.26,45.3,1400.0,25.3757,25.3981,25.3757,25.3981,1400.0
2012-07-19 15:15:00,45.3,45.31,45.24,45.27,1900.0,25.3981,25.4037,25.3645,25.3813,1900.0
2012-07-19 15:20:00,45.3,45.3,45.25,45.25,1600.0,25.3981,25.3981,25.3701,25.3701,1600.0
2012-07-19 15:25:00,45.25,45.3,45.25,45.26,1000.0,25.3701,25.3981,25.3701,25.3757,1000.0
2012-07-19 15:30:00,45.27,45.27,45.24,45.24,500.0,25.3813,25.3813,25.3645,25.3645,500.0
2012-07-19 15:35:00,45.24,45.3,45.21,45.3,4500.0,25.3645,25.3981,25.3477,25.3981,4500.0
2012-07-19 15:40:00,45.3,45.3,45.25,45.25,5900.0,25.3981,25.3981,25.3701,25.3701,5900.0
2012-07-19 15:45:00,45.27,45.29,45.25,45.26,2500.0,25.3813,25.3925,25.3701,25.3757,2500.0
2012-07-19 15:50:00,45.26,45.26,45.14,45.16,5400.0,25.3757,25.3757,25.3084,25.3196,5400.0
2012-07-19 15:55:00,45.17,45.19,45.09,45.14,9000.0,25.3253,25.3365,25.2804,25.3084,9000.0
2012-07-20 09:30:00,44.94,45.1,44.83,44.98,24300.0,25.1963,25.286,25.1346,25.2187,24300.0
2012-07-20 09:35:00,44.95,45.08,44.94,45.08,1100.0,25.2019,25.2748,25.1963,25.2748,1100.0
2012-07-20 09:40:00,45.05,45.38,45.05,45.36,2200.0,25.258,25.443,25.258,25.4318,2200.0
2012-07-20 09:45:00,45.32,45.34,45.28,45.28,1000.0,25.4094,25.4206,25.3869,25.3869,1000.0
2012-07-20 09:50:00,45.27,45.27,45.2,45.25,1800.0,25.3813,25.3813,25.3421,25.3701,1800.0
2012-07-20 09:55:00,45.25,45.35,45.22,45.25,3600.0,25.3701,25.4262,25.3533,25.3701,3600.0
2012-07-20 10:00:00,45.23,45.27,45.13,45.25,2000.0,25.3589,25.3813,25.3028,25.3701,2000.0
2012-07-20 10:05:00,45.25,45.38,45.25,45.26,1300.0,25.3701,25.443,25.3701,25.3757,1300.0
2012-07-20 10:10:00,45.24,45.3,45.22,45.25,3300.0,25.3645,25.3981,25.3533,25.3701,3300.0
2012-07-20 10:15:00,45.25,45.3,45.23,45.23,1300.0,25.3701,25.3981,25.3589,25.3589,1300.0
2012-07-20 10:20:00,45.21,45.3,45.1,45.16,5400.0,25.3477,25.3981,25.286,25.3196,5400.0
2012-07-20 10:25:00,45.11,45.14,45.1,45.11,3400.0,25.2916,25.3084,25.286,25.2916,3400.0
2012-07-20 10:30:00,45.11,45.12,44.93,44.93,4600.0,25.2916,25.2972,25.1907,25.1907,4600.0
2012-07-20 10:35:00,44.97,45.12,44.97,45.02,2000.0,25.2131,25.2972,25.2131,25.2412,2000.0
2012-07-20 10:40:00,45.05,45.13,45.04,45.04,500.0,25.258,25.3028,25.2524,25.2524,500.0
2012-07-20 10:45:00,45.12,45.12,45.03,45.12,1700.0,25.2972,25.2972,25.2468,25.2972,1700.0
2012-07-20 10:50:00,45.03,45.12,45.03,45.11,1200.0,25.2468,25.2972,25.2468,25.2916,1200.0
2012-07-20 10:55:00,45.12,45.14,45.01,45.02,2400.0,25.2972,25.3084,25.2355,25.2412,2400.0
2012-07-20 11:00:00,45.06,45.08,45.01,45.07,1600.0,25.2636,25.2748,25.2355,25.2692,1600.0
2012-07-20 11:05:00,45.08,45.12,45.0,45.05,3500.0,25.2748,25.2972,25.2299,25.258,3500.0
2012-07-20 11:10:00,45.0,45.03,44.91,44.98,4200.0,25.2299,25.2468,25.1795,25.2187,4200.0
2012-07-20 11:15:00,45.0,45.04,44.91,44.91,3600.0,25.2299,25.2524,25.1795,25.1795,3600.0
2012-07-20 11:20:00,44.96,45.02,44.9,44.96,5600.0,25.2075,25.2412,25.1739,25.2075,5600.0
2012-07-20 11:25:00,44.95,45.04,44.94,44.96,10900.0,25.2019,25.2524,25.1963,25.2075,10900.0
2012-07-20 11:30:00,44.97,45.03,44.95,45.0,5700.0,25.2131,25.2468,25.2019,25.2299,5700.0
2012-07-20 11:35:00,45.01,45.03,44.96,45.0,8800.0,25.2355,25.2468,25.2075,25.2299,8800.0
2012-07-20 11:40:00,45.0,45.02,44.97,44.97,11000.0,25.2299,25.2412,25.2131,25.2131,11000.0
2012-07-20 11:45:00,44.96,45.02,44.92,45.0,9300.0,25.2075,25.2412,25.1851,25.2299,9300.0
2012-07-20 11:50:00,45.0,45.02,44.97,45.0,18800.0,25.2299,25.2412,25.2131,25.2299,18800.0
2012-07-20 11:55:00,44.99,45.0,44.99,45.0,400.0,25.2243,25.2299,25.2243,25.2299,400.0
2012-07-20 12:00:00,45.0,45.02,44.94,44.94,4800.0,25.2299,25.2412,25.1963,25.1963,4800.0
2012-07-20 12:05:00,44.93,44.93,44.93,44.93,200.0,25.1907,25.1907,25.1907,25.1907,200.0
2012-07-20 12:10:00,44.9,44.94,44.88,44.94,600.0,25.1739,25.1963,25.1627,25.1963,600.0
2012-07-20 12:15:00,44.94,44.94,44.94,44.94,0.0,25.1963,25.1963,25.1963,25.1963,0.0
2012-07-20 12:20:00,44.92,44.92,44.88,44.88,400.0,25.1851,25.1851,25.1627,25.1627,400.0
2012-07-20 12:25:00,44.89,44.9,44.88,44.88,600.0,25.1683,25.1739,25.1627,25.1627,600.0
2012-07-20 12:30:00,44.87,44.87,44.82,44.85,1000.0,25.1571,25.1571,25.129,25.1458,1000.0
2012-07-20 12:35:00,44.83,44.83,44.83,44.83,100.0,25.1346,25.1346,25.1346,25.1346,100.0
2012-07-20 12:40:00,44.79,44.83,44.79,44.83,400.0,25.1122,25.1346,25.1122,25.1346,400.0
2012-07-20 12:45:00,44.8,44.85,44.8,44.85,300.0,25.1178,25.1458,25.1178,25.1458,300.0
2012-07-20 12:50:00,44.79,44.8,44.79,44.8,200.0,25.1122,25.1178,25.1122,25.1178,200.0
2012-07-20 12:55:00,44.82,44.82,44.82,44.82,400.0,25.129,25.129,25.129,25.129,400.0
2012-07-20 13:00:00,44.82,44.85,44.8,44.81,1200.0,25.129,25.1458,25.1178,25.1234,1200.0
2012-07-20 13:05:00,44.8,44.8,44.76,44.76,700.0,25.1178,25.1178,25.0954,25.0954,700.0
2012-07-20 13:10:00,44.76,44.87,44.75,44.87,4100.0,25.0954,25.1571,25.0898,25.1571,4100.0
2012-07-20 13:15:00,44.88,44.88,44.79,44.79,400.0,25.1627,25.1627,25.1122,25.1122,400.0
2012-07-20 13:20:00,44.82,44.82,44.76,44.76,600.0,25.129,25.129,25.0954,25.0954,600.0
2012-07-20 13:25:00,44.76,44.83,44.75,44.76,1700.0,25.0954,25.1346,25.0898,25.0954,1700.0
2012-07-20 13:30:00,44.78,44.82,44.76,44.78,1000.0,25.1066,25.129,25.0954,25.1066,1000.0
2012-07-20 13:35:00,44.75,44.77,44.75,44.76,500.0,25.0898,25.101,25.0898,25.0954,500.0
2012-07-20 13:40:00,44.76,44.85,44.76,44.85,2400.0,25.0954,25.1458,25.0954,25.1458,2400.0
2012-07-20 13:45:00,44.83,44.85,44.77,44.79,800.0,25.1346,25.1458,25.101,25.1122,800.0
2012-07-20 13:50:00,44.76,44.84,44.76,44.77,1000.0,25.0954,25.1402,25.0954,25.101,1000.0
2012-07-20 13:55:00,44.78,44.78,44.77,44.78,400.0,25.1066,25.1066,25.101,25.1066,400.0
2012-07-20 14:00:00,44.76,44.8,44.76,44.76,900.0,25.0954,25.1178,25.0954,25.0954,900.0
2012-07-20 14:05:00,44.76,44.9,44.75,44.9,2400.0,25.0954,25.1739,25.0898,25.1739,2400.0
2012-07-20 14:10:00,44.9,44.91,44.85,44.85,2200.0,25.1739,25.1795,25.1458,25.1458,2200.0
2012-07-20 14:15:00,44.84,44.9,44.83,44.83,900.0,25.1402,25.1739,25.1346,25.1346,900.0
2012-07-20 14:20:00,44.84,44.97,44.84,44.92,15900.0,25.1402,25.2131,25.1402,25.1851,15900.0
2012-07-20 14:25:00,44.93,45.0,44.83,45.0,7400.0,25.1907,25.2299,25.1346,25.2299,7400.0
2012-07-20 14:30:00,44.99,44.99,44.93,44.93,1900.0,25.2243,25.2243,25.1907,25.1907,1900.0
2012-07-20 14:35:00,44.97,44.99,44.91,44.98,1400.0,25.2131,25.2243,25.1795,25.2187,1400.0
2012-07-20 14:40:00,44.93,45.0,44.91,44.95,900.0,25.1907,25.2299,25.1795,25.2019,900.0
2012-07-20 14:45:00,44.95,45.0,44.91,45.0,3300.0,25.2019,25.2299,25.1795,25.2299,3300.0
2012-07-20 14:50:00,44.97,45.05,44.95,44.95,12400.0,25.2131,25.258,25.2019,25.2019,12400.0
2012-07-20 14:55:00,44.95,45.0,44.95,44.98,6300.0,25.2019,25.2299,25.2019,25.2187,6300.0
2012-07-20 15:00:00,44.97,45.0,44.95,44.95,5300.0,25.2131,25.2299,25.2019,25.2019,5300.0
2012-07-20 15:05:00,44.96,44.96,44.93,44.96,3800.0,25.2075,25.2075,25.1907,25.2075,3800.0
2012-07-20 15:10:00,44.99,45.0,44.96,44.97,3300.0,25.2243,25.2299,25.2075,25.2131,3300.0
2012-07-20 15:15:00,44.96,44.98,44.91,44.93,2500.0,25.2075,25.2187,25.1795,25.1907,2500.0
2012-07-20 15:20:00,44.94,44.95,44.91,44.92,1400.0,25.1963,25.2019,25.1795,25.1851,1400.0
2012-07-20 15:25:00,44.92,44.93,44.87,44.87,1800.0,25.1851,25.1907,25.1571,25.1571,1800.0
2012-07-20 15:30:00,44.85,44.88,44.84,44.84,1700.0,25.1458,25.1627,25.1402,25.1402,1700.0
2012-07-20 15:35:00,44.82,44.9,44.82,44.86,1800.0,25.129,25.1739,25.129,25.1514,1800.0
2012-07-20 15:40:00,44.87,44.9,44.82,44.86,3300.0,25.1571,25.1739,25.129,25.1514,3300.0
2012-07-20 15:45:00,44.88,44.88,44.77,44.77,4100.0,25.1627,25.1627,25.101,25.101,4100.0
2012-07-20 15:50:00,44.76,44.88,44.76,44.88,7300.0,25.0954,25.1627,25.0954,25.1627,7300.0
2012-07-20 15:55:00,44.87,44.87,44.79,44.86,8800.0,25.1571,25.1571,25.1122,25.1514,8800.0
2012-07-23 09:30:00,44.38,44.38,44.15,44.31,6200.0,24.8823,24.8823,24.7534,24.8431,6200.0
2012-07-23 09:35:00,44.27,44.31,44.0,44.23,4200.0,24.8207,24.8431,24.6693,24.7982,4200.0
2012-07-23 09:40:00,44.11,44.17,44.02,44.17,1700.0,24.7309,24.7646,24.6805,24.7646,1700.0
2012-07-23 09:45:00,44.05,44.18,44.05,44.18,500.0,24.6973,24.7702,24.6973,24.7702,500.0
2012-07-23 09:50:00,44.24,44.44,44.24,44.44,1500.0,24.8038,24.916,24.8038,24.916,1500.0
2012-07-23 09:55:00,44.36,44.47,44.36,44.47,300.0,24.8711,24.9328,24.8711,24.9328,300.0
2012-07-23 10:00:00,44.47,44.59,44.47,44.59,600.0,24.9328,25.0001,24.9328,25.0001,600.0
2012-07-23 10:05:00,44.61,44.64,44.47,44.53,1800.0,25.0113,25.0281,24.9328,24.9664,1800.0
2012-07-23 10:10:00,44.53,44.55,44.49,44.54,1600.0,24.9664,24.9776,24.944,24.972,1600.0
2012-07-23 10:15:00,44.54,44.59,44.43,44.43,2800.0,24.972,25.0001,24.9104,24.9104,2800.0
2012-07-23 10:20:00,44.46,44.46,44.23,44.3,1300.0,24.9272,24.9272,24.7982,24.8375,1300.0
2012-07-23 10:25:00,44.3,44.32,44.23,44.27,2100.0,24.8375,24.8487,24.7982,24.8207,2100.0
2012-07-23 10:30:00,44.27,44.27,44.23,44.23,700.0,24.8207,24.8207,24.7982,24.7982,700.0
2012-07-23 10:35:00,44.18,44.36,44.18,44.29,2500.0,24.7702,24.8711,24.7702,24.8319,2500.0
2012-07-23 10:40:00,44.28,44.28,44.2,44.25,1500.0,24.8263,24.8263,24.7814,24.8094,1500.0
2012-07-23 10:45:00,44.23,44.28,44.11,44.28,6800.0,24.7982,24.8263,24.7309,24.8263,6800.0
2012-07-23 10:50:00,44.17,44.27,44.16,44.17,500.0,24.7646,24.8207,24.759,24.7646,500.0
2012-07-23 10:55:00,44.13,44.25,44.12,44.25,1900.0,24.7422,24.8094,24.7366,24.8094,1900.0
2012-07-23 11:00:00,44.27,44.28,44.27,44.28,300.0,24.8207,24.8263,24.8207,24.8263,300.0
2012-07-23 11:05:00,44.37,44.43,44.34,44.34,300.0,24.8767,24.9104,24.8599,24.8599,300.0
2012-07-23 11:10:00,44.37,44.39,44.35,44.36,500.0,24.8767,24.8879,24.8655,24.8711,500.0
2012-07-23 11:15:00,44.33,44.34,44.32,44.32,300.0,24.8543,24.8599,24.8487,24.8487,300.0
2012-07-23 11:20:00,44.23,44.23,44.23,44.23,300.0,24.7982,24.7982,24.7982,24.7982,300.0
2012-07-23 11:25:00,44.22,44.23,44.22,44.23,300.0,24.7926,24.7982,24.7926,24.7982,300.0
2012-07-23 11:30:00,44.25,44.28,44.2,44.22,900.0,24.8094,24.8263,24.7814,24.7926,900.0
2012-07-23 11:35:00,44.22,44.22,44.09,44.11,1100.0,24.7926,24.7926,24.7197,24.7309,1100.0
2012-07-23 11:40:00,44.11,44.14,44.06,44.06,800.0,24.7309,24.7478,24.7029,24.7029,800.0
2012-07-23 11:45:00,44.06,44.13,44.02,44.09,5400.0,24.7029,24.7422,24.6805,24.7197,5400.0
2012-07-23 11:50:00,44.12,44.13,44.06,44.06,300.0,24.7366,24.7422,24.7029,24.7029,300.0
2012-07-23 11:55:00,44.1,44.11,44.1,44.11,200.0,24.7253,24.7309,24.7253,24.7309,200.0
2012-07-23 12:00:00,44.1,44.14,44.1,44.14,300.0,24.7253,24.7478,24.7253,24.7478,300.0
2012-07-23 12:05:00,44.11,44.16,44.1,44.16,700.0,24.7309,24.759,24.7253,24.759,700.0
2012-07-23 12:10:00,44.1,44.1,44.02,44.02,700.0,24.7253,24.7253,24.6805,24.6805,700.0
2012-07-23 12:15:00,44.01,44.02,43.99,44.02,700.0,24.6749,24.6805,24.6637,24.6805,700.0
2012-07-23 12:20:00,44.03,44.05,43.96,44.05,700.0,24.6861,24.6973,24.6468,24.6973,700.0
2012-07-23 12:25:00,44.01,44.12,44.01,44.12,2300.0,24.6749,24.7366,24.6749,24.7366,2300.0
2012-07-23 12:30:00,44.11,44.12,44.09,44.11,1800.0,24.7309,24.7366,24.7197,24.7309,1800.0
2012-07-23 12:35:00,44.1,44.12,44.07,44.07,300.0,24.7253,24.7366,24.7085,24.7085,300.0
2012-07-23 12:40:00,44.12,44.12,44.07,44.12,3100.0,24.7366,24.7366,24.7085,24.7366,3100.0
2012-07-23 12:45:00,44.11,44.12,44.06,44.11,2300.0,24.7309,24.7366,24.7029,24.7309,2300.0
2012-07-23 12:50:00,44.12,44.12,44.07,44.09,1100.0,24.7366,24.7366,24.7085,24.7197,1100.0
2012-07-23 12:55:00,44.06,44.07,44.06,44.07,300.0,24.7029,24.7085,24.7029,24.7085,300.0
2012-07-23 13:00:00,44.05,44.05,44.05,44.05,100.0,24.6973,24.6973,24.6973,24.6973,100.0
2012-07-23 13:05:00,44.05,44.12,44.05,44.12,2500.0,24.6973,24.7366,24.6973,24.7366,2500.0
2012-07-23 13:10:00,44.11,44.12,44.11,44.11,1300.0,24.7309,24.7366,24.7309,24.7309,1300.0
2012-07-23 13:15:00,44.12,44.12,44.01,44.01,4500.0,24.7366,24.7366,24.6749,24.6749,4500.0
2012-07-23 13:20:00,44.07,44.07,44.07,44.07,100.0,24.7085,24.7085,24.7085,24.7085,100.0
2012-07-23 13:25:00,44.09,44.09,44.09,44.09,300.0,24.7197,24.7197,24.7197,24.7197,300.0
2012-07-23 13:30:00,44.09,44.09,44.09,44.09,0.0,24.7197,24.7197,24.7197,24.7197,0.0
2012-07-23 13:35:00,44.1,44.1,44.1,44.1,200.0,24.7253,24.7253,24.7253,24.7253,200.0
2012-07-23 13:40:00,44.08,44.09,44.07,44.07,400.0,24.7141,24.7197,24.7085,24.7085,400.0
2012-07-23 13:45:00,44.08,44.09,44.05,44.05,500.0,24.7141,24.7197,24.6973,24.6973,500.0
2012-07-23 13:50:00,44.1,44.1,44.06,44.08,1500.0,24.7253,24.7253,24.7029,24.7141,1500.0
2012-07-23 13:55:00,44.1,44.11,44.07,44.11,400.0,24.7253,24.7309,24.7085,24.7309,400.0
2012-07-23 14:00:00,44.11,44.12,44.08,44.1,3100.0,24.7309,24.7366,24.7141,24.7253,3100.0
2012-07-23 14:05:00,44.1,44.1,44.1,44.1,0.0,24.7253,24.7253,24.7253,24.7253,0.0
2012-07-23 14:10:00,44.12,44.12,44.12,44.12,900.0,24.7366,24.7366,24.7366,24.7366,900.0
2012-07-23 14:15:00,44.12,44.12,44.12,44.12,300.0,24.7366,24.7366,24.7366,24.7366,300.0
2012-07-23 14:20:00,44.0,44.03,43.98,44.03,3400.0,24.6693,24.6861,24.6581,24.6861,3400.0
2012-07-23 14:25:00,44.04,44.09,44.03,44.05,5200.0,24.6917,24.7197,24.6861,24.6973,5200.0
2012-07-23 14:30:00,44.05,44.05,44.05,44.05,0.0,24.6973,24.6973,24.6973,24.6973,0.0
2012-07-23 14:35:00,44.05,44.05,44.05,44.05,0.0,24.6973,24.6973,24.6973,24.6973,0.0
2012-07-23 14:40:00,44.03,44.04,44.02,44.02,600.0,24.6861,24.6917,24.6805,24.6805,600.0
2012-07-23 14:45:00,44.02,44.02,44.02,44.02,0.0,24.6805,24.6805,24.6805,24.6805,0.0
2012-07-23 14:50:00,44.06,44.06,44.06,44.06,100.0,24.7029,24.7029,24.7029,24.7029,100.0
2012-07-23 14:55:00,44.07,44.07,44.04,44.07,1000.0,24.7085,24.7085,24.6917,24.7085,1000.0
2012-07-23 15:00:00,44.0,44.03,43.97,43.97,1800.0,24.6693,24.6861,24.6525,24.6525,1800.0
2012-07-23 15:05:00,43.95,44.05,43.95,43.97,1200.0,24.6412,24.6973,24.6412,24.6525,1200.0
2012-07-23 15:10:00,44.0,44.0,43.96,43.96,400.0,24.6693,24.6693,24.6468,24.6468,400.0
2012-07-23 15:15:00,43.99,43.99,43.97,43.97,1500.0,24.6637,24.6637,24.6525,24.6525,1500.0
2012-07-23 15:20:00,43.95,44.01,43.95,44.01,1200.0,24.6412,24.6749,24.6412,24.6749,1200.0
2012-07-23 15:25:00,44.05,44.16,44.05,44.16,700.0,24.6973,24.759,24.6973,24.759,700.0
2012-07-23 15:30:00,44.12,44.16,44.11,44.13,1500.0,24.7366,24.759,24.7309,24.7422,1500.0
2012-07-23 15:35:00,44.13,44.14,44.09,44.12,2200.0,24.7422,24.7478,24.7197,24.7366,2200.0
2012-07-23 15:40:00,44.07,44.09,44.02,44.05,1600.0,24.7085,24.7197,24.6805,24.6973,1600.0
2012-07-23 15:45:00,44.03,44.09,44.02,44.09,1900.0,24.6861,24.7197,24.6805,24.7197,1900.0
2012-07-23 15:50:00,44.11,44.14,44.03,44.06,3600.0,24.7309,24.7478,24.6861,24.7029,3600.0
2012-07-23 15:55:00,44.04,44.1,43.99,43.99,7200.0,24.6917,24.7253,24.6637,24.6637,7200.0
2012-07-24 09:30:00,44.25,44.26,44.0,44.07,3000.0,24.8094,24.815,24.6693,24.7085,3000.0
2012-07-24 09:35:00,44.15,44.15,44.02,44.08,600.0,24.7534,24.7534,24.6805,24.7141,600.0
2012-07-24 09:40:00,44.07,44.07,44.0,44.0,500.0,24.7085,24.7085,24.6693,24.6693,500.0
2012-07-24 09:45:00,43.99,43.99,43.92,43.96,1800.0,24.6637,24.6637,24.6244,24.6468,1800.0
2012-07-24 09:50:00,43.96,43.96,43.96,43.96,0.0,24.6468,24.6468,24.6468,24.6468,0.0
2012-07-24 09:55:00,43.83,43.83,43.75,43.75,300.0,24.574,24.574,24.5291,24.5291,300.0
2012-07-24 10:00:00,43.79,43.88,43.79,43.87,800.0,24.5515,24.602,24.5515,24.5964,800.0
2012-07-24 10:05:00,43.83,43.84,43.83,43.84,300.0,24.574,24.5796,24.574,24.5796,300.0
2012-07-24 10:10:00,43.85,43.89,43.77,43.78,1800.0,24.5852,24.6076,24.5403,24.5459,1800.0
2012-07-24 10:15:00,43.82,43.82,43.66,43.66,900.0,24.5684,24.5684,24.4786,24.4786,900.0
2012-07-24 10:20:00,43.63,43.63,43.63,43.63,200.0,24.4618,24.4618,24.4618,24.4618,200.0
2012-07-24 10:25:00,43.63,43.63,43.63,43.63,0.0,24.4618,24.4618,24.4618,24.4618,0.0
2012-07-24 10:30:00,43.58,43.6,43.58,43.6,500.0,24.4338,24.445,24.4338,24.445,500.0
2012-07-24 10:35:00,43.66,43.77,43.66,43.77,1200.0,24.4786,24.5403,24.4786,24.5403,1200.0
2012-07-24 10:40:00,43.76,43.76,43.61,43.61,600.0,24.5347,24.5347,24.4506,24.4506,600.0
2012-07-24 10:45:00,43.6,43.6,43.58,43.58,200.0,24.445,24.445,24.4338,24.4338,200.0
2012-07-24 10:50:00,43.6,43.64,43.6,43.6,800.0,24.445,24.4674,24.445,24.445,800.0
2012-07-24 10:55:00,43.6,43.62,43.55,43.61,600.0,24.445,24.4562,24.417,24.4506,600.0
2012-07-24 11:00:00,43.55,43.55,43.55,43.55,100.0,24.417,24.417,24.417,24.417,100.0
2012-07-24 11:05:00,43.59,43.61,43.53,43.57,1500.0,24.4394,24.4506,24.4058,24.4282,1500.0
2012-07-24 11:10:00,43.57,43.57,43.51,43.55,400.0,24.4282,24.4282,24.3945,24.417,400.0
2012-07-24 11:15:00,43.51,43.56,43.51,43.56,300.0,24.3945,24.4226,24.3945,24.4226,300.0
2012-07-24 11:20:00,43.56,43.61,43.56,43.61,900.0,24.4226,24.4506,24.4226,24.4506,900.0
2012-07-24 11:25:00,43.61,43.61,43.59,43.6,600.0,24.4506,24.4506,24.4394,24.445,600.0
2012-07-24 11:30:00,43.57,43.57,43.54,43.57,900.0,24.4282,24.4282,24.4114,24.4282,900.0
2012-07-24 11:35:00,43.54,43.58,43.51,43.58,4300.0,24.4114,24.4338,24.3945,24.4338,4300.0
2012-07-24 11:40:00,43.55,43.57,43.5,43.56,2200.0,24.417,24.4282,24.3889,24.4226,2200.0
2012-07-24 11:45:00,43.54,43.58,43.51,43.55,2600.0,24.4114,24.4338,24.3945,24.417,2600.0
2012-07-24 11:50:00,43.52,43.57,43.52,43.56,3300.0,24.4002,24.4282,24.4002,24.4226,3300.0
2012-07-24 11:55:00,43.51,43.51,43.51,43.51,100.0,24.3945,24.3945,24.3945,24.3945,100.0
2012-07-24 12:00:00,43.49,43.51,43.44,43.44,2200.0,24.3833,24.3945,24.3553,24.3553,2200.0
2012-07-24 12:05:00,43.39,43.49,43.39,43.49,2100.0,24.3273,24.3833,24.3273,24.3833,2100.0
2012-07-24 12:10:00,43.5,43.5,43.5,43.5,200.0,24.3889,24.3889,24.3889,24.3889,200.0
2012-07-24 12:15:00,43.49,43.5,43.49,43.5,200.0,24.3833,24.3889,24.3833,24.3889,200.0
2012-07-24 12:20:00,43.48,43.54,43.43,43.46,5000.0,24.3777,24.4114,24.3497,24.3665,5000.0
2012-07-24 12:25:00,43.45,43.45,43.4,43.43,400.0,24.3609,24.3609,24.3329,24.3497,400.0
2012-07-24 12:30:00,43.43,43.47,43.41,43.47,700.0,24.3497,24.3721,24.3385,24.3721,700.0
2012-07-24 12:35:00,43.48,43.52,43.48,43.5,1000.0,24.3777,24.4002,24.3777,24.3889,1000.0
2012-07-24 12:40:00,43.55,43.58,43.55,43.58,500.0,24.417,24.4338,24.417,24.4338,500.0
2012-07-24 12:45:00,43.57,43.57,43.55,43.57,900.0,24.4282,24.4282,24.417,24.4282,900.0
2012-07-24 12:50:00,43.49,43.61,43.45,43.56,20900.0,24.3833,24.4506,24.3609,24.4226,20900.0
2012-07-24 12:55:00,43.51,43.57,43.51,43.56,2700.0,24.3945,24.4282,24.3945,24.4226,2700.0
2012-07-24 13:00:00,43.56,43.56,43.56,43.56,0.0,24.4226,24.4226,24.4226,24.4226,0.0
2012-07-24 13:05:00,43.62,43.62,43.57,43.57,1100.0,24.4562,24.4562,24.4282,24.4282,1100.0
2012-07-24 13:10:00,43.52,43.59,43.46,43.56,1700.0,24.4002,24.4394,24.3665,24.4226,1700.0
2012-07-24 13:15:00,43.59,43.6,43.53,43.6,2100.0,24.4394,24.445,24.4058,24.445,2100.0
2012-07-24 13:20:00,43.58,43.6,43.52,43.52,2100.0,24.4338,24.445,24.4002,24.4002,2100.0
2012-07-24 13:25:00,43.51,43.55,43.43,43.49,3200.0,24.3945,24.417,24.3497,24.3833,3200.0
2012-07-24 13:30:00,43.42,43.5,43.39,43.5,4800.0,24.3441,24.3889,24.3273,24.3889,4800.0
2012-07-24 13:35:00,43.51,43.53,43.51,43.53,500.0,24.3945,24.4058,24.3945,24.4058,500.0
2012-07-24 13:40:00,43.53,43.59,43.53,43.58,2000.0,24.4058,24.4394,24.4058,24.4338,2000.0
2012-07-24 13:45:00,43.46,43.58,43.46,43.47,8700.0,24.3665,24.4338,24.3665,24.3721,8700.0
2012-07-24 13:50:00,43.45,43.49,43.44,43.49,2900.0,24.3609,24.3833,24.3553,24.3833,2900.0
2012-07-24 13:55:00,43.49,43.49,43.49,43.49,0.0,24.3833,24.3833,24.3833,24.3833,0.0
2012-07-24 14:00:00,43.53,43.54,43.47,43.54,1100.0,24.4058,24.4114,24.3721,24.4114,1100.0
2012-07-24 14:05:00,43.51,43.53,43.51,43.53,1200.0,24.3945,24.4058,24.3945,24.4058,1200.0
2012-07-24 14:10:00,43.54,43.57,43.54,43.56,900.0,24.4114,24.4282,24.4114,24.4226,900.0
2012-07-24 14:15:00,43.55,43.55,43.54,43.54,500.0,24.417,24.417,24.4114,24.4114,500.0
2012-07-24 14:20:00,43.55,43.59,43.53,43.59,1200.0,24.417,24.4394,24.4058,24.4394,1200.0
2012-07-24 14:25:00,43.61,43.61,43.51,43.54,1400.0,24.4506,24.4506,24.3945,24.4114,1400.0
2012-07-24 14:30:00,43.52,43.55,43.52,43.52,700.0,24.4002,24.417,24.4002,24.4002,700.0
2012-07-24 14:35:00,43.54,43.59,43.54,43.55,1000.0,24.4114,24.4394,24.4114,24.417,1000.0
2012-07-24 14:40:00,43.57,43.58,43.55,43.55,600.0,24.4282,24.4338,24.417,24.417,600.0
2012-07-24 14:45:00,43.55,43.55,43.55,43.55,0.0,24.417,24.417,24.417,24.417,0.0
2012-07-24 14:50:00,43.52,43.52,43.45,43.49,700.0,24.4002,24.4002,24.3609,24.3833,700.0
2012-07-24 14:55:00,43.49,43.49,43.49,43.49,0.0,24.3833,24.3833,24.3833,24.3833,0.0
2012-07-24 15:00:00,43.47,43.53,43.47,43.52,1200.0,24.3721,24.4058,24.3721,24.4002,1200.0
2012-07-24 15:05:00,43.49,43.53,43.43,43.53,5100.0,24.3833,24.4058,24.3497,24.4058,5100.0
2012-07-24 15:10:00,43.52,43.53,43.51,43.51,500.0,24.4002,24.4058,24.3945,24.3945,500.0
2012-07-24 15:15:00,43.45,43.51,43.45,43.47,2900.0,24.3609,24.3945,24.3609,24.3721,2900.0
2012-07-24 15:20:00,43.47,43.62,43.47,43.54,4000.0,24.3721,24.4562,24.3721,24.4114,4000.0
2012-07-24 15:25:00,43.55,43.6,43.49,43.6,3000.0,24.417,24.445,24.3833,24.445,3000.0
2012-07-24 15:30:00,43.62,43.64,43.61,43.62,1100.0,24.4562,24.4674,24.4506,24.4562,1100.0
2012-07-24 15:35:00,43.65,43.7,43.65,43.7,1800.0,24.473,24.5011,24.473,24.5011,1800.0
2012-07-24 15:40:00,43.75,43.75,43.6,43.64,2200.0,24.5291,24.5291,24.445,24.4674,2200.0
2012-07-24 15:45:00,43.68,43.7,43.63,43.7,7600.0,24.4899,24.5011,24.4618,24.5011,7600.0
2012-07-24 15:50:00,43.7,43.81,43.66,43.77,8300.0,24.5011,24.5627,24.4786,24.5403,8300.0
2012-07-24 15:55:00,43.76,43.83,43.71,43.83,9900.0,24.5347,24.574,24.5067,24.574,9900.0
2012-07-25 09:30:00,44.04,44.04,43.91,43.91,1500.0,24.6917,24.6917,24.6188,24.6188,1500.0
2012-07-25 09:35:00,43.97,44.05,43.97,44.0,1400.0,24.6525,24.6973,24.6525,24.6693,1400.0
2012-07-25 09:40:00,43.9,43.94,43.88,43.93,900.0,24.6132,24.6356,24.602,24.63,900.0
2012-07-25 09:45:00,43.91,43.93,43.87,43.87,1200.0,24.6188,24.63,24.5964,24.5964,1200.0
2012-07-25 09:50:00,43.84,43.84,43.81,43.81,800.0,24.5796,24.5796,24.5627,24.5627,800.0
2012-07-25 09:55:00,43.76,43.84,43.76,43.84,300.0,24.5347,24.5796,24.5347,24.5796,300.0
2012-07-25 10:00:00,43.75,43.79,43.73,43.73,800.0,24.5291,24.5515,24.5179,24.5179,800.0
2012-07-25 10:05:00,43.51,43.51,43.5,43.5,200.0,24.3945,24.3945,24.3889,24.3889,200.0
2012-07-25 10:10:00,43.49,43.57,43.46,43.57,1800.0,24.3833,24.4282,24.3665,24.4282,1800.0
2012-07-25 10:15:00,43.59,43.8,43.59,43.61,6000.0,24.4394,24.5571,24.4394,24.4506,6000.0
2012-07-25 10:20:00,43.7,43.7,43.7,43.7,100.0,24.5011,24.5011,24.5011,24.5011,100.0
2012-07-25 10:25:00,43.57,43.72,43.52,43.72,1600.0,24.4282,24.5123,24.4002,24.5123,1600.0
2012-07-25 10:30:00,43.7,43.7,43.56,43.58,1100.0,24.5011,24.5011,24.4226,24.4338,1100.0
2012-07-25 10:35:00,43.62,43.73,43.62,43.71,1300.0,24.4562,24.5179,24.4562,24.5067,1300.0
2012-07-25 10:40:00,43.73,43.79,43.73,43.79,1200.0,24.5179,24.5515,24.5179,24.5515,1200.0
2012-07-25 10:45:00,43.67,43.67,43.67,43.67,100.0,24.4843,24.4843,24.4843,24.4843,100.0
2012-07-25 10:50:00,43.63,43.63,43.63,43.63,100.0,24.4618,24.4618,24.4618,24.4618,100.0
2012-07-25 10:55:00,43.62,43.64,43.53,43.56,6300.0,24.4562,24.4674,24.4058,24.4226,6300.0
2012-07-25 11:00:00,43.55,43.58,43.45,43.53,4000.0,24.417,24.4338,24.3609,24.4058,4000.0
2012-07-25 11:05:00,43.55,43.55,43.45,43.55,3500.0,24.417,24.417,24.3609,24.417,3500.0
2012-07-25 11:10:00,43.55,43.61,43.55,43.55,2700.0,24.417,24.4506,24.417,24.417,2700.0
2012-07-25 11:15:00,43.58,43.61,43.49,43.49,3700.0,24.4338,24.4506,24.3833,24.3833,3700.0
2012-07-25 11:20:00,43.55,43.6,43.54,43.57,7300.0,24.417,24.445,24.4114,24.4282,7300.0
2012-07-25 11:25:00,43.52,43.59,43.52,43.55,5300.0,24.4002,24.4394,24.4002,24.417,5300.0
2012-07-25 11:30:00,43.55,43.55,43.55,43.55,200.0,24.417,24.417,24.417,24.417,200.0
2012-07-25 11:35:00,43.56,43.6,43.55,43.6,6800.0,24.4226,24.445,24.417,24.445,6800.0
2012-07-25 11:40:00,43.6,43.6,43.47,43.5,700.0,24.445,24.445,24.3721,24.3889,700.0
2012-07-25 11:45:00,43.52,43.58,43.5,43.58,1800.0,24.4002,24.4338,24.3889,24.4338,1800.0
2012-07-25 11:50:00,43.58,43.65,43.58,43.65,2900.0,24.4338,24.473,24.4338,24.473,2900.0
2012-07-25 11:55:00,43.66,43.66,43.55,43.55,300.0,24.4786,24.4786,24.417,24.417,300.0
2012-07-25 12:00:00,43.55,43.6,43.54,43.54,500.0,24.417,24.445,24.4114,24.4114,500.0
2012-07-25 12:05:00,43.6,43.71,43.6,43.71,1500.0,24.445,24.5067,24.445,24.5067,1500.0
2012-07-25 12:10:00,43.66,43.66,43.6,43.6,500.0,24.4786,24.4786,24.445,24.445,500.0
2012-07-25 12:15:00,43.59,43.68,43.59,43.66,400.0,24.4394,24.4899,24.4394,24.4786,400.0
2012-07-25 12:20:00,43.67,43.67,43.67,43.67,100.0,24.4843,24.4843,24.4843,24.4843,100.0
2012-07-25 12:25:00,43.67,43.67,43.58,43.58,700.0,24.4843,24.4843,24.4338,24.4338,700.0
2012-07-25 12:30:00,43.58,43.67,43.58,43.61,600.0,24.4338,24.4843,24.4338,24.4506,600.0
2012-07-25 12:35:00,43.65,43.67,43.65,43.65,500.0,24.473,24.4843,24.473,24.473,500.0
2012-07-25 12:40:00,43.7,43.71,43.65,43.65,500.0,24.5011,24.5067,24.473,24.473,500.0
2012-07-25 12:45:00,43.71,43.75,43.68,43.75,1300.0,24.5067,24.5291,24.4899,24.5291,1300.0
2012-07-25 12:50:00,43.71,43.71,43.71,43.71,400.0,24.5067,24.5067,24.5067,24.5067,400.0
2012-07-25 12:55:00,43.74,43.74,43.74,43.74,200.0,24.5235,24.5235,24.5235,24.5235,200.0
2012-07-25 13:00:00,43.74,43.78,43.74,43.78,800.0,24.5235,24.5459,24.5235,24.5459,800.0
2012-07-25 13:05:00,43.75,43.77,43.75,43.75,700.0,24.5291,24.5403,24.5291,24.5291,700.0
2012-07-25 13:10:00,43.75,43.8,43.75,43.8,2000.0,24.5291,24.5571,24.5291,24.5571,2000.0
2012-07-25 13:15:00,43.77,43.86,43.77,43.86,1100.0,24.5403,24.5908,24.5403,24.5908,1100.0
2012-07-25 13:20:00,43.87,43.89,43.85,43.89,1100.0,24.5964,24.6076,24.5852,24.6076,1100.0
2012-07-25 13:25:00,43.85,43.89,43.82,43.88,1100.0,24.5852,24.6076,24.5684,24.602,1100.0
2012-07-25 13:30:00,43.83,43.86,43.83,43.86,300.0,24.574,24.5908,24.574,24.5908,300.0
2012-07-25 13:35:00,43.88,44.07,43.88,44.05,2100.0,24.602,24.7085,24.602,24.6973,2100.0
2012-07-25 13:40:00,43.99,43.99,43.89,43.89,1200.0,24.6637,24.6637,24.6076,24.6076,1200.0
2012-07-25 13:45:00,43.91,43.91,43.89,43.89,400.0,24.6188,24.6188,24.6076,24.6076,400.0
2012-07-25 13:50:00,43.83,43.83,43.83,43.83,200.0,24.574,24.574,24.574,24.574,200.0
2012-07-25 13:55:00,43.88,43.88,43.81,43.82,1800.0,24.602,24.602,24.5627,24.5684,1800.0
2012-07-25 14:00:00,43.81,43.83,43.81,43.83,600.0,24.5627,24.574,24.5627,24.574,600.0
2012-07-25 14:05:00,43.88,43.88,43.88,43.88,100.0,24.602,24.602,24.602,24.602,100.0
2012-07-25 14:10:00,43.88,43.88,43.88,43.88,300.0,24.602,24.602,24.602,24.602,300.0
2012-07-25 14:15:00,43.92,43.92,43.81,43.81,5500.0,24.6244,24.6244,24.5627,24.5627,5500.0
2012-07-25 14:20:00,43.84,43.88,43.81,43.88,600.0,24.5796,24.602,24.5627,24.602,600.0
2012-07-25 14:25:00,43.88,43.88,43.83,43.88,2200.0,24.602,24.602,24.574,24.602,2200.0
2012-07-25 14:30:00,43.85,43.9,43.84,43.85,1100.0,24.5852,24.6132,24.5796,24.5852,1100.0
2012-07-25 14:35:00,43.84,43.92,43.84,43.85,1000.0,24.5796,24.6244,24.5796,24.5852,1000.0
2012-07-25 14:40:00,43.91,43.96,43.88,43.96,900.0,24.6188,24.6468,24.602,24.6468,900.0
2012-07-25 14:45:00,43.95,43.96,43.92,43.92,300.0,24.6412,24.6468,24.6244,24.6244,300.0
2012-07-25 14:50:00,43.91,44.05,43.91,44.02,700.0,24.6188,24.6973,24.6188,24.6805,700.0
2012-07-25 14:55:00,44.0,44.03,43.96,44.02,700.0,24.6693,24.6861,24.6468,24.6805,700.0
2012-07-25 15:00:00,44.0,44.01,43.96,43.97,900.0,24.6693,24.6749,24.6468,24.6525,900.0
2012-07-25 15:05:00,43.96,43.96,43.93,43.95,400.0,24.6468,24.6468,24.63,24.6412,400.0
2012-07-25 15:10:00,43.92,43.92,43.85,43.86,1000.0,24.6244,24.6244,24.5852,24.5908,1000.0
2012-07-25 15:15:00,43.82,43.84,43.78,43.83,2400.0,24.5684,24.5796,24.5459,24.574,2400.0
2012-07-25 15:20:00,43.8,43.8,43.74,43.77,1400.0,24.5571,24.5571,24.5235,24.5403,1400.0
2012-07-25 15:25:00,43.74,43.79,43.74,43.79,1300.0,24.5235,24.5515,24.5235,24.5515,1300.0
2012-07-25 15:30:00,43.84,43.86,43.78,43.8,2400.0,24.5796,24.5908,24.5459,24.5571,2400.0
2012-07-25 15:35:00,43.78,43.9,43.78,43.9,3700.0,24.5459,24.6132,24.5459,24.6132,3700.0
2012-07-25 15:40:00,43.88,43.9,43.77,43.83,3600.0,24.602,24.6132,24.5403,24.574,3600.0
2012-07-25 15:45:00,43.82,43.91,43.78,43.91,3900.0,24.5684,24.6188,24.5459,24.6188,3900.0
2012-07-25 15:50:00,43.89,43.89,43.82,43.86,6300.0,24.6076,24.6076,24.5684,24.5908,6300.0
2012-07-25 15:55:00,43.87,43.95,43.85,43.95,8200.0,24.5964,24.6412,24.5852,24.6412,8200.0
2012-07-26 09:30:00,44.49,44.53,44.49,44.53,900.0,24.944,24.9664,24.944,24.9664,900.0
2012-07-26 09:35:00,44.53,44.53,44.53,44.53,0.0,24.9664,24.9664,24.9664,24.9664,0.0
2012-07-26 09:40:00,44.42,44.52,44.18,44.18,900.0,24.9048,24.9608,24.7702,24.7702,900.0
2012-07-26 09:45:00,44.12,44.12,44.12,44.12,100.0,24.7366,24.7366,24.7366,24.7366,100.0
2012-07-26 09:50:00,44.2,44.35,44.16,44.34,2300.0,24.7814,24.8655,24.759,24.8599,2300.0
2012-07-26 09:55:00,44.39,44.4,44.15,44.15,3000.0,24.8879,24.8935,24.7534,24.7534,3000.0
2012-07-26 10:00:00,44.1,44.24,44.1,44.2,2300.0,24.7253,24.8038,24.7253,24.7814,2300.0
2012-07-26 10:05:00,44.2,44.25,44.16,44.23,1900.0,24.7814,24.8094,24.759,24.7982,1900.0
2012-07-26 10:10:00,44.22,44.29,44.18,44.28,1200.0,24.7926,24.8319,24.7702,24.8263,1200.0
2012-07-26 10:15:00,44.34,44.35,44.18,44.2,6400.0,24.8599,24.8655,24.7702,24.7814,6400.0
2012-07-26 10:20:00,44.15,44.17,44.08,44.1,700.0,24.7534,24.7646,24.7141,24.7253,700.0
2012-07-26 10:25:00,44.1,44.11,44.06,44.06,900.0,24.7253,24.7309,24.7029,24.7029,900.0
2012-07-26 10:30:00,44.08,44.26,44.08,44.11,4800.0,24.7141,24.815,24.7141,24.7309,4800.0
2012-07-26 10:35:00,44.04,44.04,44.03,44.03,200.0,24.6917,24.6917,24.6861,24.6861,200.0
2012-07-26 10:40:00,44.03,44.06,44.0,44.04,800.0,24.6861,24.7029,24.6693,24.6917,800.0
2012-07-26 10:45:00,44.04,44.04,44.0,44.04,900.0,24.6917,24.6917,24.6693,24.6917,900.0
2012-07-26 10:50:00,44.04,44.04,44.04,44.04,0.0,24.6917,24.6917,24.6917,24.6917,0.0
2012-07-26 10:55:00,44.05,44.11,44.04,44.11,1000.0,24.6973,24.7309,24.6917,24.7309,1000.0
2012-07-26 11:00:00,44.07,44.18,44.07,44.11,2300.0,24.7085,24.7702,24.7085,24.7309,2300.0
2012-07-26 11:05:00,44.12,44.12,43.95,44.02,1800.0,24.7366,24.7366,24.6412,24.6805,1800.0
2012-07-26 11:10:00,44.01,44.14,44.01,44.05,1300.0,24.6749,24.7478,24.6749,24.6973,1300.0
2012-07-26 11:15:00,44.08,44.1,43.89,44.02,10500.0,24.7141,24.7253,24.6076,24.6805,10500.0
2012-07-26 11:20:00,44.08,44.08,43.95,43.96,2500.0,24.7141,24.7141,24.6412,24.6468,2500.0
2012-07-26 11:25:00,43.95,44.0,43.93,44.0,1000.0,24.6412,24.6693,24.63,24.6693,1000.0
2012-07-26 11:30:00,44.04,44.05,44.0,44.02,1000.0,24.6917,24.6973,24.6693,24.6805,1000.0
2012-07-26 11:35:00,44.02,44.04,43.94,43.99,1500.0,24.6805,24.6917,24.6356,24.6637,1500.0
2012-07-26 11:40:00,44.0,44.0,43.93,43.93,1600.0,24.6693,24.6693,24.63,24.63,1600.0
2012-07-26 11:45:00,43.93,44.0,43.91,43.99,6000.0,24.63,24.6693,24.6188,24.6637,6000.0
2012-07-26 11:50:00,43.95,44.0,43.79,43.81,11200.0,24.6412,24.6693,24.5515,24.5627,11200.0
2012-07-26 11:55:00,43.79,43.8,43.79,43.8,400.0,24.5515,24.5571,24.5515,24.5571,400.0
2012-07-26 12:00:00,43.76,43.83,43.76,43.76,1500.0,24.5347,24.574,24.5347,24.5347,1500.0
2012-07-26 12:05:00,43.67,43.7,43.58,43.58,1800.0,24.4843,24.5011,24.4338,24.4338,1800.0
2012-07-26 12:10:00,43.61,43.61,43.56,43.6,1900.0,24.4506,24.4506,24.4226,24.445,1900.0
2012-07-26 12:15:00,43.6,43.6,43.6,43.6,0.0,24.445,24.445,24.445,24.445,0.0
2012-07-26 12:20:00,43.73,43.75,43.65,43.65,1300.0,24.5179,24.5291,24.473,24.473,1300.0
2012-07-26 12:25:00,43.63,43.63,43.54,43.54,600.0,24.4618,24.4618,24.4114,24.4114,600.0
2012-07-26 12:30:00,43.58,43.58,43.55,43.55,200.0,24.4338,24.4338,24.417,24.417,200.0
2012-07-26 12:35:00,43.55,43.61,43.55,43.61,900.0,24.417,24.4506,24.417,24.4506,900.0
2012-07-26 12:40:00,43.6,43.6,43.6,43.6,100.0,24.445,24.445,24.445,24.445,100.0
2012-07-26 12:45:00,43.67,43.68,43.52,43.52,1100.0,24.4843,24.4899,24.4002,24.4002,1100.0
2012-07-26 12:50:00,43.56,43.57,43.52,43.52,400.0,24.4226,24.4282,24.4002,24.4002,400.0
2012-07-26 12:55:00,43.52,43.56,43.52,43.54,600.0,24.4002,24.4226,24.4002,24.4114,600.0
2012-07-26 13:00:00,43.57,43.71,43.53,43.59,6500.0,24.4282,24.5067,24.4058,24.4394,6500.0
2012-07-26 13:05:00,43.6,43.71,43.59,43.59,4000.0,24.445,24.5067,24.4394,24.4394,4000.0
2012-07-26 13:10:00,43.64,43.68,43.61,43.62,2400.0,24.4674,24.4899,24.4506,24.4562,2400.0
2012-07-26 13:15:00,43.6,43.6,43.6,43.6,300.0,24.445,24.445,24.445,24.445,300.0
2012-07-26 13:20:00,43.62,43.62,43.55,43.55,600.0,24.4562,24.4562,24.417,24.417,600.0
2012-07-26 13:25:00,43.58,43.59,43.54,43.54,1500.0,24.4338,24.4394,24.4114,24.4114,1500.0
2012-07-26 13:30:00,43.55,43.55,43.49,43.5,1600.0,24.417,24.417,24.3833,24.3889,1600.0
2012-07-26 13:35:00,43.5,43.6,43.5,43.51,400.0,24.3889,24.445,24.3889,24.3945,400.0
2012-07-26 13:40:00,43.59,43.71,43.59,43.71,2000.0,24.4394,24.5067,24.4394,24.5067,2000.0
2012-07-26 13:45:00,43.71,43.71,43.65,43.7,500.0,24.5067,24.5067,24.473,24.5011,500.0
2012-07-26 13:50:00,43.68,43.68,43.58,43.64,3000.0,24.4899,24.4899,24.4338,24.4674,3000.0
2012-07-26 13:55:00,43.65,43.65,43.58,43.58,200.0,24.473,24.473,24.4338,24.4338,200.0
2012-07-26 14:00:00,43.59,43.59,43.59,43.59,200.0,24.4394,24.4394,24.4394,24.4394,200.0
2012-07-26 14:05:00,43.59,43.61,43.55,43.55,1000.0,24.4394,24.4506,24.417,24.417,1000.0
2012-07-26 14:10:00,43.58,43.61,43.52,43.61,2000.0,24.4338,24.4506,24.4002,24.4506,2000.0
2012-07-26 14:15:00,43.52,43.6,43.48,43.54,1600.0,24.4002,24.445,24.3777,24.4114,1600.0
2012-07-26 14:20:00,43.48,43.54,43.48,43.49,400.0,24.3777,24.4114,24.3777,24.3833,400.0
2012-07-26 14:25:00,43.49,43.53,43.48,43.48,300.0,24.3833,24.4058,24.3777,24.3777,300.0
2012-07-26 14:30:00,43.49,43.49,43.43,43.47,1700.0,24.3833,24.3833,24.3497,24.3721,1700.0
2012-07-26 14:35:00,43.47,43.61,43.43,43.6,2700.0,24.3721,24.4506,24.3497,24.445,2700.0
2012-07-26 14:40:00,43.52,43.61,43.52,43.58,900.0,24.4002,24.4506,24.4002,24.4338,900.0
2012-07-26 14:45:00,43.57,43.6,43.52,43.59,2000.0,24.4282,24.445,24.4002,24.4394,2000.0
2012-07-26 14:50:00,43.6,43.8,43.55,43.8,1700.0,24.445,24.5571,24.417,24.5571,1700.0
2012-07-26 14:55:00,43.79,43.79,43.69,43.73,600.0,24.5515,24.5515,24.4955,24.5179,600.0
2012-07-26 15:00:00,43.69,43.8,43.69,43.79,2500.0,24.4955,24.5571,24.4955,24.5515,2500.0
2012-07-26 15:05:00,43.8,43.84,43.74,43.82,6100.0,24.5571,24.5796,24.5235,24.5684,6100.0
2012-07-26 15:10:00,43.82,43.97,43.82,43.9,11500.0,24.5684,24.6525,24.5684,24.6132,11500.0
2012-07-26 15:15:00,43.94,44.05,43.91,43.94,16800.0,24.6356,24.6973,24.6188,24.6356,16800.0
2012-07-26 15:20:00,43.89,43.91,43.85,43.87,1300.0,24.6076,24.6188,24.5852,24.5964,1300.0
2012-07-26 15:25:00,43.88,43.88,43.79,43.79,1000.0,24.602,24.602,24.5515,24.5515,1000.0
2012-07-26 15:30:00,43.83,43.89,43.79,43.89,2800.0,24.574,24.6076,24.5515,24.6076,2800.0
2012-07-26 15:35:00,43.89,43.93,43.86,43.91,1900.0,24.6076,24.63,24.5908,24.6188,1900.0
2012-07-26 15:40:00,43.92,43.94,43.82,43.82,4100.0,24.6244,24.6356,24.5684,24.5684,4100.0
2012-07-26 15:45:00,43.82,43.91,43.8,43.89,5500.0,24.5684,24.6188,24.5571,24.6076,5500.0
2012-07-26 15:50:00,43.9,44.03,43.87,43.9,10400.0,24.6132,24.6861,24.5964,24.6132,10400.0
2012-07-26 15:55:00,43.9,43.96,43.86,43.89,20200.0,24.6132,24.6468,24.5908,24.6076,20200.0
2012-07-27 09:30:00,44.06,44.06,43.9,43.97,1900.0,24.7029,24.7029,24.6132,24.6525,1900.0
2012-07-27 09:35:00,43.97,43.97,43.97,43.97,0.0,24.6525,24.6525,24.6525,24.6525,0.0
2012-07-27 09:40:00,43.86,43.86,43.77,43.77,300.0,24.5908,24.5908,24.5403,24.5403,300.0
2012-07-27 09:45:00,43.75,43.86,43.75,43.81,600.0,24.5291,24.5908,24.5291,24.5627,600.0
2012-07-27 09:50:00,43.84,43.88,43.84,43.88,400.0,24.5796,24.602,24.5796,24.602,400.0
2012-07-27 09:55:00,44.02,44.02,44.02,44.02,300.0,24.6805,24.6805,24.6805,24.6805,300.0
2012-07-27 10:00:00,44.06,44.07,44.06,44.07,200.0,24.7029,24.7085,24.7029,24.7085,200.0
2012-07-27 10:05:00,44.16,44.16,44.11,44.12,1100.0,24.759,24.759,24.7309,24.7366,1100.0
2012-07-27 10:10:00,44.13,44.13,44.03,44.03,600.0,24.7422,24.7422,24.6861,24.6861,600.0
2012-07-27 10:15:00,44.04,44.17,44.04,44.17,700.0,24.6917,24.7646,24.6917,24.7646,700.0
2012-07-27 10:20:00,44.23,44.23,44.14,44.18,800.0,24.7982,24.7982,24.7478,24.7702,800.0
2012-07-27 10:25:00,44.16,44.16,44.16,44.16,100.0,24.759,24.759,24.759,24.759,100.0
2012-07-27 10:30:00,44.14,44.14,44.14,44.14,100.0,24.7478,24.7478,24.7478,24.7478,100.0
2012-07-27 10:35:00,44.15,44.18,44.15,44.17,1000.0,24.7534,24.7702,24.7534,24.7646,1000.0
2012-07-27 10:40:00,44.21,44.28,44.18,44.18,2800.0,24.787,24.8263,24.7702,24.7702,2800.0
2012-07-27 10:45:00,44.32,44.32,44.24,44.25,1500.0,24.8487,24.8487,24.8038,24.8094,1500.0
2012-07-27 10:50:00,44.37,44.37,44.29,44.29,500.0,24.8767,24.8767,24.8319,24.8319,500.0
2012-07-27 10:55:00,44.31,44.31,44.31,44.31,100.0,24.8431,24.8431,24.8431,24.8431,100.0
2012-07-27 11:00:00,44.36,44.38,44.36,44.38,200.0,24.8711,24.8823,24.8711,24.8823,200.0
2012-07-27 11:05:00,44.36,44.42,44.36,44.41,1200.0,24.8711,24.9048,24.8711,24.8991,1200.0
2012-07-27 11:10:00,44.32,44.32,44.32,44.32,100.0,24.8487,24.8487,24.8487,24.8487,100.0
2012-07-27 11:15:00,44.38,44.4,44.36,44.37,700.0,24.8823,24.8935,24.8711,24.8767,700.0
2012-07-27 11:20:00,44.45,44.45,44.45,44.45,100.0,24.9216,24.9216,24.9216,24.9216,100.0
2012-07-27 11:25:00,44.43,44.46,44.43,44.46,300.0,24.9104,24.9272,24.9104,24.9272,300.0
2012-07-27 11:30:00,44.47,44.52,44.44,44.45,1100.0,24.9328,24.9608,24.916,24.9216,1100.0
2012-07-27 11:35:00,44.43,44.47,44.26,44.36,15600.0,24.9104,24.9328,24.815,24.8711,15600.0
2012-07-27 11:40:00,44.34,44.34,44.34,44.34,100.0,24.8599,24.8599,24.8599,24.8599,100.0
2012-07-27 11:45:00,44.34,44.34,44.34,44.34,0.0,24.8599,24.8599,24.8599,24.8599,0.0
2012-07-27 11:50:00,44.41,44.43,44.41,44.43,800.0,24.8991,24.9104,24.8991,24.9104,800.0
2012-07-27 11:55:00,44.46,44.53,44.45,44.53,400.0,24.9272,24.9664,24.9216,24.9664,400.0
2012-07-27 12:00:00,44.53,44.53,44.53,44.53,0.0,24.9664,24.9664,24.9664,24.9664,0.0
2012-07-27 12:05:00,44.56,44.56,44.52,44.54,1700.0,24.9832,24.9832,24.9608,24.972,1700.0
2012-07-27 12:10:00,44.56,44.57,44.55,44.55,400.0,24.9832,24.9889,24.9776,24.9776,400.0
2012-07-27 12:15:00,44.55,44.55,44.55,44.55,0.0,24.9776,24.9776,24.9776,24.9776,0.0
2012-07-27 12:20:00,44.55,44.55,44.55,44.55,0.0,24.9776,24.9776,24.9776,24.9776,0.0
2012-07-27 12:25:00,44.56,44.61,44.55,44.55,1300.0,24.9832,25.0113,24.9776,24.9776,1300.0
2012-07-27 12:30:00,44.6,44.6,44.6,44.6,100.0,25.0057,25.0057,25.0057,25.0057,100.0
2012-07-27 12:35:00,44.58,44.58,44.48,44.48,2200.0,24.9945,24.9945,24.9384,24.9384,2200.0
2012-07-27 12:40:00,44.47,44.47,44.47,44.47,100.0,24.9328,24.9328,24.9328,24.9328,100.0
2012-07-27 12:45:00,44.47,44.48,44.42,44.43,1400.0,24.9328,24.9384,24.9048,24.9104,1400.0
2012-07-27 12:50:00,44.38,44.38,44.34,44.35,1700.0,24.8823,24.8823,24.8599,24.8655,1700.0
2012-07-27 12:55:00,44.36,44.36,44.36,44.36,100.0,24.8711,24.8711,24.8711,24.8711,100.0
2012-07-27 13:00:00,44.32,44.34,44.29,44.34,2100.0,24.8487,24.8599,24.8319,24.8599,2100.0
2012-07-27 13:05:00,44.38,44.38,44.34,44.34,200.0,24.8823,24.8823,24.8599,24.8599,200.0
2012-07-27 13:10:00,44.38,44.38,44.38,44.38,100.0,24.8823,24.8823,24.8823,24.8823,100.0
2012-07-27 13:15:00,44.39,44.44,44.38,44.41,1600.0,24.8879,24.916,24.8823,24.8991,1600.0
2012-07-27 13:20:00,44.37,44.37,44.37,44.37,100.0,24.8767,24.8767,24.8767,24.8767,100.0
2012-07-27 13:25:00,44.34,44.53,44.34,44.52,2400.0,24.8599,24.9664,24.8599,24.9608,2400.0
2012-07-27 13:30:00,44.52,44.64,44.52,44.58,3800.0,24.9608,25.0281,24.9608,24.9945,3800.0
2012-07-27 13:35:00,44.59,44.7,44.52,44.53,7800.0,25.0001,25.0617,24.9608,24.9664,7800.0
2012-07-27 13:40:00,44.48,44.55,44.46,44.53,1400.0,24.9384,24.9776,24.9272,24.9664,1400.0
2012-07-27 13:45:00,44.51,44.51,44.44,44.47,1200.0,24.9552,24.9552,24.916,24.9328,1200.0
2012-07-27 13:50:00,44.51,44.56,44.51,44.56,200.0,24.9552,24.9832,24.9552,24.9832,200.0
2012-07-27 13:55:00,44.57,44.57,44.43,44.43,3100.0,24.9889,24.9889,24.9104,24.9104,3100.0
2012-07-27 14:00:00,44.43,44.43,44.42,44.43,500.0,24.9104,24.9104,24.9048,24.9104,500.0
2012-07-27 14:05:00,44.42,44.53,44.42,44.5,900.0,24.9048,24.9664,24.9048,24.9496,900.0
2012-07-27 14:10:00,44.48,44.5,44.38,44.38,1900.0,24.9384,24.9496,24.8823,24.8823,1900.0
2012-07-27 14:15:00,44.52,44.57,44.52,44.57,400.0,24.9608,24.9889,24.9608,24.9889,400.0
2012-07-27 14:20:00,44.65,44.67,44.49,44.5,4400.0,25.0337,25.0449,24.944,24.9496,4400.0
2012-07-27 14:25:00,44.54,44.6,44.54,44.6,1400.0,24.972,25.0057,24.972,25.0057,1400.0
2012-07-27 14:30:00,44.6,44.74,44.6,44.74,900.0,25.0057,25.0842,25.0057,25.0842,900.0
2012-07-27 14:35:00,44.79,44.8,44.61,44.61,2400.0,25.1122,25.1178,25.0113,25.0113,2400.0
2012-07-27 14:40:00,44.64,44.68,44.5,44.51,3400.0,25.0281,25.0505,24.9496,24.9552,3400.0
2012-07-27 14:45:00,44.52,44.55,44.52,44.52,700.0,24.9608,24.9776,24.9608,24.9608,700.0
2012-07-27 14:50:00,44.57,44.62,44.57,44.61,900.0,24.9889,25.0169,24.9889,25.0113,900.0
2012-07-27 14:55:00,44.57,44.57,44.48,44.51,2500.0,24.9889,24.9889,24.9384,24.9552,2500.0
2012-07-27 15:00:00,44.51,44.56,44.48,44.48,4500.0,24.9552,24.9832,24.9384,24.9384,4500.0
2012-07-27 15:05:00,44.5,44.55,44.5,44.55,2200.0,24.9496,24.9776,24.9496,24.9776,2200.0
2012-07-27 15:10:00,44.59,44.59,44.45,44.49,2400.0,25.0001,25.0001,24.9216,24.944,2400.0
2012-07-27 15:15:00,44.49,44.5,44.42,44.48,3900.0,24.944,24.9496,24.9048,24.9384,3900.0
2012-07-27 15:20:00,44.52,44.52,44.37,44.38,5500.0,24.9608,24.9608,24.8767,24.8823,5500.0
2012-07-27 15:25:00,44.38,44.49,44.38,44.46,1100.0,24.8823,24.944,24.8823,24.9272,1100.0
2012-07-27 15:30:00,44.46,44.61,44.45,44.61,1100.0,24.9272,25.0113,24.9216,25.0113,1100.0
2012-07-27 15:35:00,44.61,44.62,44.55,44.59,2200.0,25.0113,25.0169,24.9776,25.0001,2200.0
2012-07-27 15:40:00,44.66,44.67,44.61,44.62,2600.0,25.0393,25.0449,25.0113,25.0169,2600.0
2012-07-27 15:45:00,44.67,44.69,44.59,44.59,2600.0,25.0449,25.0561,25.0001,25.0001,2600.0
2012-07-27 15:50:00,44.58,44.59,44.47,44.5,2700.0,24.9945,25.0001,24.9328,24.9496,2700.0
2012-07-27 15:55:00,44.53,44.61,44.43,44.49,10000.0,24.9664,25.0113,24.9104,24.944,10000.0
2012-07-30 09:30:00,44.49,44.49,44.16,44.29,2600.0,24.944,24.944,24.759,24.8319,2600.0
2012-07-30 09:35:00,44.31,44.51,44.31,44.4,600.0,24.8431,24.9552,24.8431,24.8935,600.0
2012-07-30 09:40:00,44.47,44.48,44.32,44.32,800.0,24.9328,24.9384,24.8487,24.8487,800.0
2012-07-30 09:45:00,44.44,44.47,44.37,44.4,1100.0,24.916,24.9328,24.8767,24.8935,1100.0
2012-07-30 09:50:00,44.35,44.35,44.25,44.25,300.0,24.8655,24.8655,24.8094,24.8094,300.0
2012-07-30 09:55:00,44.24,44.27,44.19,44.22,800.0,24.8038,24.8207,24.7758,24.7926,800.0
2012-07-30 10:00:00,44.23,44.42,44.16,44.31,1200.0,24.7982,24.9048,24.759,24.8431,1200.0
2012-07-30 10:05:00,44.32,44.32,44.17,44.19,800.0,24.8487,24.8487,24.7646,24.7758,800.0
2012-07-30 10:10:00,44.19,44.28,44.19,44.28,700.0,24.7758,24.8263,24.7758,24.8263,700.0
2012-07-30 10:15:00,44.32,44.32,44.26,44.28,1400.0,24.8487,24.8487,24.815,24.8263,1400.0
2012-07-30 10:20:00,44.36,44.48,44.36,44.48,400.0,24.8711,24.9384,24.8711,24.9384,400.0
2012-07-30 10:25:00,44.48,44.48,44.24,44.38,2400.0,24.9384,24.9384,24.8038,24.8823,2400.0
2012-07-30 10:30:00,44.39,44.52,44.39,44.48,8400.0,24.8879,24.9608,24.8879,24.9384,8400.0
2012-07-30 10:35:00,44.46,44.55,44.43,44.5,5100.0,24.9272,24.9776,24.9104,24.9496,5100.0
2012-07-30 10:40:00,44.5,44.5,44.44,44.44,200.0,24.9496,24.9496,24.916,24.916,200.0
2012-07-30 10:45:00,44.49,44.49,44.3,44.38,9600.0,24.944,24.944,24.8375,24.8823,9600.0
2012-07-30 10:50:00,44.39,44.39,44.31,44.34,1500.0,24.8879,24.8879,24.8431,24.8599,1500.0
2012-07-30 10:55:00,44.37,44.4,44.16,44.25,6900.0,24.8767,24.8935,24.759,24.8094,6900.0
2012-07-30 11:00:00,44.3,44.39,44.21,44.34,8700.0,24.8375,24.8879,24.787,24.8599,8700.0
2012-07-30 11:05:00,44.29,44.32,44.21,44.25,6900.0,24.8319,24.8487,24.787,24.8094,6900.0
2012-07-30 11:10:00,44.25,44.27,44.25,44.26,300.0,24.8094,24.8207,24.8094,24.815,300.0
2012-07-30 11:15:00,44.27,44.27,44.2,44.2,600.0,24.8207,24.8207,24.7814,24.7814,600.0
2012-07-30 11:20:00,44.2,44.2,44.19,44.2,400.0,24.7814,24.7814,24.7758,24.7814,400.0
2012-07-30 11:25:00,44.2,44.2,44.2,44.2,0.0,24.7814,24.7814,24.7814,24.7814,0.0
2012-07-30 11:30:00,44.11,44.11,44.11,44.11,400.0,24.7309,24.7309,24.7309,24.7309,400.0
2012-07-30 11:35:00,44.05,44.05,44.05,44.05,100.0,24.6973,24.6973,24.6973,24.6973,100.0
2012-07-30 11:40:00,44.06,44.06,44.02,44.03,800.0,24.7029,24.7029,24.6805,24.6861,800.0
2012-07-30 11:45:00,44.08,44.12,44.05,44.05,1800.0,24.7141,24.7366,24.6973,24.6973,1800.0
2012-07-30 11:50:00,44.04,44.05,44.04,44.05,300.0,24.6917,24.6973,24.6917,24.6973,300.0
2012-07-30 11:55:00,44.01,44.05,44.01,44.05,200.0,24.6749,24.6973,24.6749,24.6973,200.0
2012-07-30 12:00:00,44.02,44.05,44.02,44.05,300.0,24.6805,24.6973,24.6805,24.6973,300.0
2012-07-30 12:05:00,44.02,44.04,44.01,44.04,300.0,24.6805,24.6917,24.6749,24.6917,300.0
2012-07-30 12:10:00,44.11,44.11,44.11,44.11,100.0,24.7309,24.7309,24.7309,24.7309,100.0
2012-07-30 12:15:00,44.1,44.1,44.07,44.07,500.0,24.7253,24.7253,24.7085,24.7085,500.0
2012-07-30 12:20:00,44.08,44.08,44.03,44.03,400.0,24.7141,24.7141,24.6861,24.6861,400.0
2012-07-30 12:25:00,44.03,44.19,44.03,44.11,8000.0,24.6861,24.7758,24.6861,24.7309,8000.0
2012-07-30 12:30:00,44.16,44.17,44.16,44.17,200.0,24.759,24.7646,24.759,24.7646,200.0
2012-07-30 12:35:00,44.19,44.2,44.16,44.17,900.0,24.7758,24.7814,24.759,24.7646,900.0
2012-07-30 12:40:00,44.19,44.19,44.19,44.19,500.0,24.7758,24.7758,24.7758,24.7758,500.0
2012-07-30 12:45:00,44.19,44.19,44.19,44.19,100.0,24.7758,24.7758,24.7758,24.7758,100.0
2012-07-30 12:50:00,44.19,44.21,44.18,44.18,2700.0,24.7758,24.787,24.7702,24.7702,2700.0
2012-07-30 12:55:00,44.1,44.1,44.1,44.1,100.0,24.7253,24.7253,24.7253,24.7253,100.0
2012-07-30 13:00:00,44.1,44.1,44.1,44.1,0.0,24.7253,24.7253,24.7253,24.7253,0.0
2012-07-30 13:05:00,44.15,44.15,44.15,44.15,500.0,24.7534,24.7534,24.7534,24.7534,500.0
2012-07-30 13:10:00,44.19,44.2,44.19,44.2,500.0,24.7758,24.7814,24.7758,24.7814,500.0
2012-07-30 13:15:00,44.19,44.19,44.15,44.15,600.0,24.7758,24.7758,24.7534,24.7534,600.0
2012-07-30 13:20:00,44.15,44.2,44.08,44.2,12700.0,24.7534,24.7814,24.7141,24.7814,12700.0
2012-07-30 13:25:00,44.19,44.2,44.16,44.19,1300.0,24.7758,24.7814,24.759,24.7758,1300.0
2012-07-30 13:30:00,44.2,44.2,44.19,44.2,400.0,24.7814,24.7814,24.7758,24.7814,400.0
2012-07-30 13:35:00,44.2,44.23,44.19,44.2,1900.0,24.7814,24.7982,24.7758,24.7814,1900.0
2012-07-30 13:40:00,44.19,44.23,44.18,44.23,900.0,24.7758,24.7982,24.7702,24.7982,900.0
2012-07-30 13:45:00,44.21,44.21,44.19,44.19,300.0,24.787,24.787,24.7758,24.7758,300.0
2012-07-30 13:50:00,44.19,44.2,44.19,44.2,300.0,24.7758,24.7814,24.7758,24.7814,300.0
2012-07-30 13:55:00,44.19,44.19,44.15,44.15,500.0,24.7758,24.7758,24.7534,24.7534,500.0
2012-07-30 14:00:00,44.13,44.13,44.08,44.08,300.0,24.7422,24.7422,24.7141,24.7141,300.0
2012-07-30 14:05:00,44.12,44.13,44.12,44.13,300.0,24.7366,24.7422,24.7366,24.7422,300.0
2012-07-30 14:10:00,44.13,44.13,44.13,44.13,0.0,24.7422,24.7422,24.7422,24.7422,0.0
2012-07-30 14:15:00,44.09,44.1,44.09,44.1,200.0,24.7197,24.7253,24.7197,24.7253,200.0
2012-07-30 14:20:00,44.15,44.16,44.09,44.11,1100.0,24.7534,24.759,24.7197,24.7309,1100.0
2012-07-30 14:25:00,44.12,44.14,44.08,44.08,700.0,24.7366,24.7478,24.7141,24.7141,700.0
2012-07-30 14:30:00,44.08,44.14,44.08,44.13,1300.0,24.7141,24.7478,24.7141,24.7422,1300.0
2012-07-30 14:35:00,44.15,44.15,44.08,44.08,1300.0,24.7534,24.7534,24.7141,24.7141,1300.0
2012-07-30 14:40:00,44.09,44.15,44.08,44.13,2700.0,24.7197,24.7534,24.7141,24.7422,2700.0
2012-07-30 14:45:00,44.14,44.15,44.1,44.12,1600.0,24.7478,24.7534,24.7253,24.7366,1600.0
2012-07-30 14:50:00,44.09,44.1,44.03,44.03,1100.0,24.7197,24.7253,24.6861,24.6861,1100.0
2012-07-30 14:55:00,44.04,44.05,44.04,44.05,1200.0,24.6917,24.6973,24.6917,24.6973,1200.0
2012-07-30 15:00:00,44.05,44.05,44.04,44.04,1100.0,24.6973,24.6973,24.6917,24.6917,1100.0
2012-07-30 15:05:00,44.04,44.05,43.97,43.97,2100.0,24.6917,24.6973,24.6525,24.6525,2100.0
2012-07-30 15:10:00,43.97,44.02,43.95,43.95,2900.0,24.6525,24.6805,24.6412,24.6412,2900.0
2012-07-30 15:15:00,43.96,44.0,43.94,43.97,2100.0,24.6468,24.6693,24.6356,24.6525,2100.0
2012-07-30 15:20:00,43.99,44.0,43.99,44.0,200.0,24.6637,24.6693,24.6637,24.6693,200.0
2012-07-30 15:25:00,44.03,44.03,44.01,44.01,700.0,24.6861,24.6861,24.6749,24.6749,700.0
2012-07-30 15:30:00,44.02,44.09,44.02,44.06,2400.0,24.6805,24.7197,24.6805,24.7029,2400.0
2012-07-30 15:35:00,44.09,44.09,43.97,44.01,2700.0,24.7197,24.7197,24.6525,24.6749,2700.0
2012-07-30 15:40:00,44.02,44.07,43.98,44.01,5000.0,24.6805,24.7085,24.6581,24.6749,5000.0
2012-07-30 15:45:00,44.03,44.13,43.96,44.08,32300.0,24.6861,24.7422,24.6468,24.7141,32300.0
2012-07-30 15:50:00,44.09,44.13,44.04,44.13,17500.0,24.7197,24.7422,24.6917,24.7422,17500.0
2012-07-30 15:55:00,44.11,44.21,44.11,44.21,23700.0,24.7309,24.787,24.7309,24.787,23700.0
2012-07-31 09:30:00,44.2,44.47,44.2,44.47,3300.0,24.7814,24.9328,24.7814,24.9328,3300.0
2012-07-31 09:35:00,44.53,44.72,44.53,44.64,1500.0,24.9664,25.073,24.9664,25.0281,1500.0
2012-07-31 09:40:00,44.59,44.65,44.58,44.65,1400.0,25.0001,25.0337,24.9945,25.0337,1400.0
2012-07-31 09:45:00,44.71,44.71,44.71,44.71,400.0,25.0673,25.0673,25.0673,25.0673,400.0
2012-07-31 09:50:00,44.67,44.69,44.63,44.67,1500.0,25.0449,25.0561,25.0225,25.0449,1500.0
2012-07-31 09:55:00,44.66,44.71,44.66,44.68,600.0,25.0393,25.0673,25.0393,25.0505,600.0
2012-07-31 10:00:00,44.72,44.72,44.61,44.61,3900.0,25.073,25.073,25.0113,25.0113,3900.0
2012-07-31 10:05:00,44.7,44.7,44.52,44.56,1200.0,25.0617,25.0617,24.9608,24.9832,1200.0
2012-07-31 10:10:00,44.53,44.62,44.53,44.62,700.0,24.9664,25.0169,24.9664,25.0169,700.0
2012-07-31 10:15:00,44.63,44.69,44.63,44.64,700.0,25.0225,25.0561,25.0225,25.0281,700.0
2012-07-31 10:20:00,44.62,44.63,44.62,44.63,600.0,25.0169,25.0225,25.0169,25.0225,600.0
2012-07-31 10:25:00,44.65,44.65,44.63,44.63,1400.0,25.0337,25.0337,25.0225,25.0225,1400.0
2012-07-31 10:30:00,44.65,44.66,44.65,44.66,400.0,25.0337,25.0393,25.0337,25.0393,400.0
2012-07-31 10:35:00,44.58,44.58,44.58,44.58,100.0,24.9945,24.9945,24.9945,24.9945,100.0
2012-07-31 10:40:00,44.51,44.57,44.51,44.57,300.0,24.9552,24.9889,24.9552,24.9889,300.0
2012-07-31 10:45:00,44.59,44.59,44.52,44.54,1400.0,25.0001,25.0001,24.9608,24.972,1400.0
2012-07-31 10:50:00,44.5,44.5,44.43,44.43,600.0,24.9496,24.9496,24.9104,24.9104,600.0
2012-07-31 10:55:00,44.37,44.5,44.3,44.32,16800.0,24.8767,24.9496,24.8375,24.8487,16800.0
2012-07-31 11:00:00,44.31,44.34,44.31,44.34,800.0,24.8431,24.8599,24.8431,24.8599,800.0
2012-07-31 11:05:00,44.32,44.37,44.31,44.31,700.0,24.8487,24.8767,24.8431,24.8431,700.0
2012-07-31 11:10:00,44.32,44.46,44.32,44.46,1400.0,24.8487,24.9272,24.8487,24.9272,1400.0
2012-07-31 11:15:00,44.38,44.38,44.31,44.31,1300.0,24.8823,24.8823,24.8431,24.8431,1300.0
2012-07-31 11:20:00,44.31,44.32,44.3,44.3,1600.0,24.8431,24.8487,24.8375,24.8375,1600.0
2012-07-31 11:25:00,44.3,44.31,44.1,44.1,5700.0,24.8375,24.8431,24.7253,24.7253,5700.0
2012-07-31 11:30:00,44.1,44.1,44.02,44.02,2300.0,24.7253,24.7253,24.6805,24.6805,2300.0
2012-07-31 11:35:00,44.02,44.23,43.99,44.18,8600.0,24.6805,24.7982,24.6637,24.7702,8600.0
2012-07-31 11:40:00,44.12,44.12,44.07,44.07,600.0,24.7366,24.7366,24.7085,24.7085,600.0
2012-07-31 11:45:00,44.05,44.06,43.99,44.0,700.0,24.6973,24.7029,24.6637,24.6693,700.0
2012-07-31 11:50:00,44.01,44.01,43.97,43.97,3300.0,24.6749,24.6749,24.6525,24.6525,3300.0
2012-07-31 11:55:00,43.94,43.97,43.94,43.97,300.0,24.6356,24.6525,24.6356,24.6525,300.0
2012-07-31 12:00:00,43.95,43.96,43.83,43.83,800.0,24.6412,24.6468,24.574,24.574,800.0
2012-07-31 12:05:00,43.89,43.89,43.76,43.81,2000.0,24.6076,24.6076,24.5347,24.5627,2000.0
2012-07-31 12:10:00,43.77,43.8,43.72,43.8,3700.0,24.5403,24.5571,24.5123,24.5571,3700.0
2012-07-31 12:15:00,43.82,43.99,43.82,43.99,1600.0,24.5684,24.6637,24.5684,24.6637,1600.0
2012-07-31 12:20:00,43.97,43.97,43.82,43.82,600.0,24.6525,24.6525,24.5684,24.5684,600.0
2012-07-31 12:25:00,43.9,43.9,43.85,43.85,300.0,24.6132,24.6132,24.5852,24.5852,300.0
2012-07-31 12:30:00,43.85,43.91,43.84,43.86,600.0,24.5852,24.6188,24.5796,24.5908,600.0
2012-07-31 12:35:00,43.86,43.86,43.79,43.82,3700.0,24.5908,24.5908,24.5515,24.5684,3700.0
2012-07-31 12:40:00,43.82,43.85,43.8,43.84,1400.0,24.5684,24.5852,24.5571,24.5796,1400.0
2012-07-31 12:45:00,43.81,43.98,43.81,43.98,1700.0,24.5627,24.6581,24.5627,24.6581,1700.0
2012-07-31 12:50:00,43.99,44.1,43.99,44.1,3400.0,24.6637,24.7253,24.6637,24.7253,3400.0
2012-07-31 12:55:00,44.04,44.04,44.02,44.02,300.0,24.6917,24.6917,24.6805,24.6805,300.0
2012-07-31 13:00:00,44.02,44.02,44.02,44.02,0.0,24.6805,24.6805,24.6805,24.6805,0.0
2012-07-31 13:05:00,44.02,44.17,44.02,44.17,1500.0,24.6805,24.7646,24.6805,24.7646,1500.0
2012-07-31 13:10:00,44.11,44.15,44.11,44.15,400.0,24.7309,24.7534,24.7309,24.7534,400.0
2012-07-31 13:15:00,44.12,44.12,44.1,44.1,200.0,24.7366,24.7366,24.7253,24.7253,200.0
2012-07-31 13:20:00,44.11,44.11,44.09,44.09,300.0,24.7309,24.7309,24.7197,24.7197,300.0
2012-07-31 13:25:00,44.07,44.08,44.07,44.08,200.0,24.7085,24.7141,24.7085,24.7141,200.0
2012-07-31 13:30:00,44.08,44.08,44.07,44.07,200.0,24.7141,24.7141,24.7085,24.7085,200.0
2012-07-31 13:35:00,44.06,44.06,44.06,44.06,100.0,24.7029,24.7029,24.7029,24.7029,100.0
2012-07-31 13:40:00,44.06,44.08,44.06,44.08,500.0,24.7029,24.7141,24.7029,24.7141,500.0
2012-07-31 13:45:00,44.02,44.08,44.02,44.08,400.0,24.6805,24.7141,24.6805,24.7141,400.0
2012-07-31 13:50:00,44.08,44.08,44.08,44.08,0.0,24.7141,24.7141,24.7141,24.7141,0.0
2012-07-31 13:55:00,44.04,44.1,44.04,44.06,300.0,24.6917,24.7253,24.6917,24.7029,300.0
2012-07-31 14:00:00,44.03,44.05,44.03,44.05,1400.0,24.6861,24.6973,24.6861,24.6973,1400.0
2012-07-31 14:05:00,44.05,44.05,44.05,44.05,0.0,24.6973,24.6973,24.6973,24.6973,0.0
2012-07-31 14:10:00,44.08,44.16,44.08,44.13,800.0,24.7141,24.759,24.7141,24.7422,800.0
2012-07-31 14:15:00,44.15,44.17,44.13,44.13,1200.0,24.7534,24.7646,24.7422,24.7422,1200.0
2012-07-31 14:20:00,44.12,44.16,44.12,44.16,300.0,24.7366,24.759,24.7366,24.759,300.0
2012-07-31 14:25:00,44.21,44.25,44.21,44.22,700.0,24.787,24.8094,24.787,24.7926,700.0
2012-07-31 14:30:00,44.22,44.23,44.19,44.19,900.0,24.7926,24.7982,24.7758,24.7758,900.0
2012-07-31 14:35:00,44.17,44.19,44.17,44.19,200.0,24.7646,24.7758,24.7646,24.7758,200.0
2012-07-31 14:40:00,44.17,44.18,44.1,44.12,1300.0,24.7646,24.7702,24.7253,24.7366,1300.0
2012-07-31 14:45:00,44.16,44.16,44.14,44.15,1200.0,24.759,24.759,24.7478,24.7534,1200.0
2012-07-31 14:50:00,44.15,44.23,44.15,44.23,1400.0,24.7534,24.7982,24.7534,24.7982,1400.0
2012-07-31 14:55:00,44.25,44.25,44.15,44.15,1700.0,24.8094,24.8094,24.7534,24.7534,1700.0
2012-07-31 15:00:00,44.15,44.15,44.07,44.07,500.0,24.7534,24.7534,24.7085,24.7085,500.0
2012-07-31 15:05:00,44.13,44.17,44.11,44.16,3100.0,24.7422,24.7646,24.7309,24.759,3100.0
2012-07-31 15:10:00,44.12,44.14,44.1,44.1,1200.0,24.7366,24.7478,24.7253,24.7253,1200.0
2012-07-31 15:15:00,44.06,44.06,44.04,44.06,1400.0,24.7029,24.7029,24.6917,24.7029,1400.0
2012-07-31 15:20:00,44.09,44.11,44.09,44.11,700.0,24.7197,24.7309,24.7197,24.7309,700.0
2012-07-31 15:25:00,44.13,44.21,44.13,44.21,900.0,24.7422,24.787,24.7422,24.787,900.0
2012-07-31 15:30:00,44.23,44.23,44.11,44.11,1400.0,24.7982,24.7982,24.7309,24.7309,1400.0
2012-07-31 15:35:00,44.16,44.16,44.09,44.1,2000.0,24.759,24.759,24.7197,24.7253,2000.0
2012-07-31 15:40:00,44.11,44.12,44.03,44.05,3000.0,24.7309,24.7366,24.6861,24.6973,3000.0
2012-07-31 15:45:00,44.08,44.12,44.04,44.04,4000.0,24.7141,24.7366,24.6917,24.6917,4000.0
2012-07-31 15:50:00,44.07,44.16,44.05,44.07,4000.0,24.7085,24.759,24.6973,24.7085,4000.0
2012-07-31 15:55:00,44.09,44.12,44.05,44.06,10100.0,24.7197,24.7366,24.6973,24.7029,10100.0
2012-08-01 09:30:00,44.29,44.42,44.08,44.08,1800.0,24.8319,24.9048,24.7141,24.7141,1800.0
2012-08-01 09:35:00,44.03,44.06,43.92,44.06,400.0,24.6861,24.7029,24.6244,24.7029,400.0
2012-08-01 09:40:00,43.85,44.01,43.85,43.97,300.0,24.5852,24.6749,24.5852,24.6525,300.0
2012-08-01 09:45:00,43.94,43.94,43.94,43.94,300.0,24.6356,24.6356,24.6356,24.6356,300.0
2012-08-01 09:50:00,43.96,44.04,43.96,43.96,600.0,24.6468,24.6917,24.6468,24.6468,600.0
2012-08-01 09:55:00,44.0,44.08,44.0,44.07,600.0,24.6693,24.7141,24.6693,24.7085,600.0
2012-08-01 10:00:00,43.93,44.25,43.93,44.25,1000.0,24.63,24.8094,24.63,24.8094,1000.0
2012-08-01 10:05:00,44.14,44.14,44.01,44.11,900.0,24.7478,24.7478,24.6749,24.7309,900.0
2012-08-01 10:10:00,44.11,44.18,43.99,43.99,1700.0,24.7309,24.7702,24.6637,24.6637,1700.0
2012-08-01 10:15:00,43.92,43.96,43.89,43.96,1600.0,24.6244,24.6468,24.6076,24.6468,1600.0
2012-08-01 10:20:00,43.98,43.98,43.96,43.96,300.0,24.6581,24.6581,24.6468,24.6468,300.0
2012-08-01 10:25:00,43.98,44.25,43.94,44.2,1600.0,24.6581,24.8094,24.6356,24.7814,1600.0
2012-08-01 10:30:00,44.26,44.26,44.15,44.23,900.0,24.815,24.815,24.7534,24.7982,900.0
2012-08-01 10:35:00,44.25,44.51,44.25,44.47,3600.0,24.8094,24.9552,24.8094,24.9328,3600.0
2012-08-01 10:40:00,44.47,44.65,44.27,44.65,17800.0,24.9328,25.0337,24.8207,25.0337,17800.0
2012-08-01 10:45:00,44.69,45.0,44.68,44.94,6500.0,25.0561,25.2299,25.0505,25.1963,6500.0
2012-08-01 10:50:00,44.89,44.89,44.89,44.89,100.0,25.1683,25.1683,25.1683,25.1683,100.0
2012-08-01 10:55:00,44.88,44.88,44.88,44.88,100.0,25.1627,25.1627,25.1627,25.1627,100.0
2012-08-01 11:00:00,44.79,44.89,44.75,44.8,5000.0,25.1122,25.1683,25.0898,25.1178,5000.0
2012-08-01 11:05:00,44.79,44.81,44.78,44.81,3600.0,25.1122,25.1234,25.1066,25.1234,3600.0
2012-08-01 11:10:00,44.89,44.89,44.79,44.79,1900.0,25.1683,25.1683,25.1122,25.1122,1900.0
2012-08-01 11:15:00,44.79,44.87,44.78,44.87,5700.0,25.1122,25.1571,25.1066,25.1571,5700.0
2012-08-01 11:20:00,44.95,45.07,44.92,44.92,1100.0,25.2019,25.2692,25.1851,25.1851,1100.0
2012-08-01 11:25:00,44.87,44.92,44.79,44.79,1700.0,25.1571,25.1851,25.1122,25.1122,1700.0
2012-08-01 11:30:00,44.79,44.79,44.79,44.79,0.0,25.1122,25.1122,25.1122,25.1122,0.0
2012-08-01 11:35:00,44.65,44.66,44.65,44.66,200.0,25.0337,25.0393,25.0337,25.0393,200.0
2012-08-01 11:40:00,44.66,44.66,44.66,44.66,300.0,25.0393,25.0393,25.0393,25.0393,300.0
2012-08-01 11:45:00,44.66,44.66,44.66,44.66,0.0,25.0393,25.0393,25.0393,25.0393,0.0
2012-08-01 11:50:00,44.65,44.65,44.63,44.63,300.0,25.0337,25.0337,25.0225,25.0225,300.0
2012-08-01 11:55:00,44.66,44.66,44.46,44.46,3500.0,25.0393,25.0393,24.9272,24.9272,3500.0
2012-08-01 12:00:00,44.46,44.46,44.3,44.33,1200.0,24.9272,24.9272,24.8375,24.8543,1200.0
2012-08-01 12:05:00,44.33,44.33,44.33,44.33,0.0,24.8543,24.8543,24.8543,24.8543,0.0
2012-08-01 12:10:00,44.33,44.4,44.33,44.4,300.0,24.8543,24.8935,24.8543,24.8935,300.0
2012-08-01 12:15:00,44.41,44.41,44.36,44.39,300.0,24.8991,24.8991,24.8711,24.8879,300.0
2012-08-01 12:20:00,44.39,44.39,44.39,44.39,0.0,24.8879,24.8879,24.8879,24.8879,0.0
2012-08-01 12:25:00,44.45,44.45,44.4,44.4,700.0,24.9216,24.9216,24.8935,24.8935,700.0
2012-08-01 12:30:00,44.46,44.47,44.44,44.47,500.0,24.9272,24.9328,24.916,24.9328,500.0
2012-08-01 12:35:00,44.46,44.46,44.46,44.46,100.0,24.9272,24.9272,24.9272,24.9272,100.0
2012-08-01 12:40:00,44.5,44.5,44.5,44.5,400.0,24.9496,24.9496,24.9496,24.9496,400.0
2012-08-01 12:45:00,44.49,44.49,44.49,44.49,100.0,24.944,24.944,24.944,24.944,100.0
2012-08-01 12:50:00,44.5,44.5,44.5,44.5,100.0,24.9496,24.9496,24.9496,24.9496,100.0
2012-08-01 12:55:00,44.49,44.49,44.49,44.49,100.0,24.944,24.944,24.944,24.944,100.0
2012-08-01 13:00:00,44.5,44.7,44.47,44.7,400.0,24.9496,25.0617,24.9328,25.0617,400.0
2012-08-01 13:05:00,44.7,44.75,44.7,44.75,300.0,25.0617,25.0898,25.0617,25.0898,300.0
2012-08-01 13:10:00,44.75,44.75,44.72,44.72,500.0,25.0898,25.0898,25.073,25.073,500.0
2012-08-01 13:15:00,44.64,44.64,44.64,44.64,400.0,25.0281,25.0281,25.0281,25.0281,400.0
2012-08-01 13:20:00,44.56,44.56,44.46,44.55,2600.0,24.9832,24.9832,24.9272,24.9776,2600.0
2012-08-01 13:25:00,44.48,44.48,44.43,44.43,1000.0,24.9384,24.9384,24.9104,24.9104,1000.0
2012-08-01 13:30:00,44.43,44.43,44.43,44.43,0.0,24.9104,24.9104,24.9104,24.9104,0.0
2012-08-01 13:35:00,44.41,44.41,44.41,44.41,100.0,24.8991,24.8991,24.8991,24.8991,100.0
2012-08-01 13:40:00,44.41,44.48,44.41,44.48,1000.0,24.8991,24.9384,24.8991,24.9384,1000.0
2012-08-01 13:45:00,44.45,44.45,44.45,44.45,100.0,24.9216,24.9216,24.9216,24.9216,100.0
2012-08-01 13:50:00,44.51,44.51,44.45,44.45,2500.0,24.9552,24.9552,24.9216,24.9216,2500.0
2012-08-01 13:55:00,44.45,44.45,44.44,44.44,200.0,24.9216,24.9216,24.916,24.916,200.0
2012-08-01 14:00:00,44.44,44.44,44.4,44.4,2200.0,24.916,24.916,24.8935,24.8935,2200.0
2012-08-01 14:05:00,44.39,44.4,44.37,44.4,1200.0,24.8879,24.8935,24.8767,24.8935,1200.0
2012-08-01 14:10:00,44.31,44.32,44.25,44.25,500.0,24.8431,24.8487,24.8094,24.8094,500.0
2012-08-01 14:15:00,44.32,44.32,44.24,44.31,1400.0,24.8487,24.8487,24.8038,24.8431,1400.0
2012-08-01 14:20:00,44.4,44.41,44.34,44.41,700.0,24.8935,24.8991,24.8599,24.8991,700.0
2012-08-01 14:25:00,44.37,44.46,44.35,44.4,1500.0,24.8767,24.9272,24.8655,24.8935,1500.0
2012-08-01 14:30:00,44.46,44.46,44.45,44.45,200.0,24.9272,24.9272,24.9216,24.9216,200.0
2012-08-01 14:35:00,44.46,44.46,44.46,44.46,200.0,24.9272,24.9272,24.9272,24.9272,200.0
2012-08-01 14:40:00,44.5,44.5,44.5,44.5,100.0,24.9496,24.9496,24.9496,24.9496,100.0
2012-08-01 14:45:00,44.47,44.5,44.35,44.42,1400.0,24.9328,24.9496,24.8655,24.9048,1400.0
2012-08-01 14:50:00,44.42,44.51,44.42,44.42,1000.0,24.9048,24.9552,24.9048,24.9048,1000.0
2012-08-01 14:55:00,44.52,44.52,44.47,44.49,400.0,24.9608,24.9608,24.9328,24.944,400.0
2012-08-01 15:00:00,44.49,44.49,44.44,44.44,200.0,24.944,24.944,24.916,24.916,200.0
2012-08-01 15:05:00,44.47,44.57,44.47,44.57,800.0,24.9328,24.9889,24.9328,24.9889,800.0
2012-08-01 15:10:00,44.58,44.58,44.58,44.58,100.0,24.9945,24.9945,24.9945,24.9945,100.0
2012-08-01 15:15:00,44.58,44.61,44.54,44.59,1900.0,24.9945,25.0113,24.972,25.0001,1900.0
2012-08-01 15:20:00,44.56,44.58,44.56,44.58,700.0,24.9832,24.9945,24.9832,24.9945,700.0
2012-08-01 15:25:00,44.59,44.75,44.59,44.7,5400.0,25.0001,25.0898,25.0001,25.0617,5400.0
2012-08-01 15:30:00,44.67,44.68,44.62,44.68,1400.0,25.0449,25.0505,25.0169,25.0505,1400.0
2012-08-01 15:35:00,44.67,44.7,44.64,44.7,3300.0,25.0449,25.0617,25.0281,25.0617,3300.0
2012-08-01 15:40:00,44.7,44.7,44.64,44.7,2400.0,25.0617,25.0617,25.0281,25.0617,2400.0
2012-08-01 15:45:00,44.65,44.68,44.39,44.44,10000.0,25.0337,25.0505,24.8879,24.916,10000.0
2012-08-01 15:50:00,44.4,44.51,44.23,44.23,9800.0,24.8935,24.9552,24.7982,24.7982,9800.0
2012-08-01 15:55:00,44.23,44.32,43.99,44.26,44200.0,24.7982,24.8487,24.6637,24.815,44200.0
2012-08-02 09:30:00,43.92,43.92,43.92,43.92,1600.0,24.6244,24.6244,24.6244,24.6244,1600.0
2012-08-02 09:35:00,44.0,44.0,44.0,44.0,200.0,24.6693,24.6693,24.6693,24.6693,200.0
2012-08-02 09:40:00,43.87,43.89,43.87,43.89,200.0,24.5964,24.6076,24.5964,24.6076,200.0
2012-08-02 09:45:00,43.89,43.89,43.89,43.89,0.0,24.6076,24.6076,24.6076,24.6076,0.0
2012-08-02 09:50:00,43.79,43.79,43.76,43.79,1000.0,24.5515,24.5515,24.5347,24.5515,1000.0
2012-08-02 09:55:00,43.77,43.94,43.76,43.94,800.0,24.5403,24.6356,24.5347,24.6356,800.0
2012-08-02 10:00:00,43.88,43.88,43.84,43.84,300.0,24.602,24.602,24.5796,24.5796,300.0
2012-08-02 10:05:00,43.92,43.95,43.92,43.95,600.0,24.6244,24.6412,24.6244,24.6412,600.0
2012-08-02 10:10:00,43.95,44.02,43.95,44.02,400.0,24.6412,24.6805,24.6412,24.6805,400.0
2012-08-02 10:15:00,44.04,44.04,44.04,44.04,500.0,24.6917,24.6917,24.6917,24.6917,500.0
2012-08-02 10:20:00,44.06,44.1,44.06,44.07,300.0,24.7029,24.7253,24.7029,24.7085,300.0
2012-08-02 10:25:00,44.15,44.4,44.15,44.4,800.0,24.7534,24.8935,24.7534,24.8935,800.0
2012-08-02 10:30:00,44.3,44.31,44.16,44.16,500.0,24.8375,24.8431,24.759,24.759,500.0
2012-08-02 10:35:00,44.06,44.18,44.06,44.17,1200.0,24.7029,24.7702,24.7029,24.7646,1200.0
2012-08-02 10:40:00,44.17,44.17,44.11,44.14,500.0,24.7646,24.7646,24.7309,24.7478,500.0
2012-08-02 10:45:00,44.17,44.17,44.17,44.17,200.0,24.7646,24.7646,24.7646,24.7646,200.0
2012-08-02 10:50:00,44.18,44.19,44.15,44.15,900.0,24.7702,24.7758,24.7534,24.7534,900.0
2012-08-02 10:55:00,44.1,44.1,43.96,44.04,1300.0,24.7253,24.7253,24.6468,24.6917,1300.0
2012-08-02 11:00:00,44.04,44.04,43.98,43.98,600.0,24.6917,24.6917,24.6581,24.6581,600.0
2012-08-02 11:05:00,43.98,43.98,43.98,43.98,0.0,24.6581,24.6581,24.6581,24.6581,0.0
2012-08-02 11:10:00,43.96,43.98,43.89,43.98,2500.0,24.6468,24.6581,24.6076,24.6581,2500.0
2012-08-02 11:15:00,43.98,43.99,43.92,43.92,800.0,24.6581,24.6637,24.6244,24.6244,800.0
2012-08-02 11:20:00,43.88,43.9,43.85,43.9,800.0,24.602,24.6132,24.5852,24.6132,800.0
2012-08-02 11:25:00,43.9,43.97,43.9,43.97,900.0,24.6132,24.6525,24.6132,24.6525,900.0
2012-08-02 11:30:00,43.96,43.96,43.86,43.94,11500.0,24.6468,24.6468,24.5908,24.6356,11500.0
2012-08-02 11:35:00,43.93,44.03,43.91,43.91,2500.0,24.63,24.6861,24.6188,24.6188,2500.0
2012-08-02 11:40:00,43.89,44.0,43.89,43.98,1400.0,24.6076,24.6693,24.6076,24.6581,1400.0
2012-08-02 11:45:00,43.98,44.16,43.98,44.16,2000.0,24.6581,24.759,24.6581,24.759,2000.0
2012-08-02 11:50:00,44.2,44.22,44.14,44.22,3200.0,24.7814,24.7926,24.7478,24.7926,3200.0
2012-08-02 11:55:00,44.25,44.34,44.25,44.28,1400.0,24.8094,24.8599,24.8094,24.8263,1400.0
2012-08-02 12:00:00,44.28,44.46,44.26,44.45,2800.0,24.8263,24.9272,24.815,24.9216,2800.0
2012-08-02 12:05:00,44.46,44.51,44.42,44.44,2000.0,24.9272,24.9552,24.9048,24.916,2000.0
2012-08-02 12:10:00,44.41,44.41,44.41,44.41,300.0,24.8991,24.8991,24.8991,24.8991,300.0
2012-08-02 12:15:00,44.35,44.41,44.23,44.29,1800.0,24.8655,24.8991,24.7982,24.8319,1800.0
2012-08-02 12:20:00,44.29,44.29,44.29,44.29,0.0,24.8319,24.8319,24.8319,24.8319,0.0
2012-08-02 12:25:00,44.29,44.29,44.29,44.29,0.0,24.8319,24.8319,24.8319,24.8319,0.0
2012-08-02 12:30:00,44.22,44.22,44.04,44.06,1700.0,24.7926,24.7926,24.6917,24.7029,1700.0
2012-08-02 12:35:00,44.09,44.25,44.09,44.25,2500.0,24.7197,24.8094,24.7197,24.8094,2500.0
2012-08-02 12:40:00,44.25,44.37,44.24,44.37,2200.0,24.8094,24.8767,24.8038,24.8767,2200.0
2012-08-02 12:45:00,44.37,44.42,44.23,44.42,2500.0,24.8767,24.9048,24.7982,24.9048,2500.0
2012-08-02 12:50:00,44.42,44.43,44.3,44.33,3500.0,24.9048,24.9104,24.8375,24.8543,3500.0
2012-08-02 12:55:00,44.27,44.38,44.27,44.38,1500.0,24.8207,24.8823,24.8207,24.8823,1500.0
2012-08-02 13:00:00,44.42,44.42,44.32,44.33,1600.0,24.9048,24.9048,24.8487,24.8543,1600.0
2012-08-02 13:05:00,44.3,44.38,44.22,44.32,3700.0,24.8375,24.8823,24.7926,24.8487,3700.0
2012-08-02 13:10:00,44.29,44.32,44.18,44.22,2400.0,24.8319,24.8487,24.7702,24.7926,2400.0
2012-08-02 13:15:00,44.18,44.18,44.03,44.03,2000.0,24.7702,24.7702,24.6861,24.6861,2000.0
2012-08-02 13:20:00,44.01,44.04,43.94,44.01,1500.0,24.6749,24.6917,24.6356,24.6749,1500.0
2012-08-02 13:25:00,43.99,44.0,43.93,43.93,500.0,24.6637,24.6693,24.63,24.63,500.0
2012-08-02 13:30:00,43.94,43.97,43.94,43.97,600.0,24.6356,24.6525,24.6356,24.6525,600.0
2012-08-02 13:35:00,43.99,44.06,43.93,43.93,2400.0,24.6637,24.7029,24.63,24.63,2400.0
2012-08-02 13:40:00,43.97,44.0,43.94,43.99,800.0,24.6525,24.6693,24.6356,24.6637,800.0
2012-08-02 13:45:00,43.95,43.97,43.83,43.87,1000.0,24.6412,24.6525,24.574,24.5964,1000.0
2012-08-02 13:50:00,43.88,43.95,43.88,43.95,1700.0,24.602,24.6412,24.602,24.6412,1700.0
2012-08-02 13:55:00,43.93,43.93,43.92,43.92,600.0,24.63,24.63,24.6244,24.6244,600.0
2012-08-02 14:00:00,43.95,43.96,43.93,43.96,300.0,24.6412,24.6468,24.63,24.6468,300.0
2012-08-02 14:05:00,43.97,44.02,43.96,44.02,3400.0,24.6525,24.6805,24.6468,24.6805,3400.0
2012-08-02 14:10:00,44.03,44.03,44.0,44.03,5000.0,24.6861,24.6861,24.6693,24.6861,5000.0
2012-08-02 14:15:00,44.0,44.02,43.96,43.96,3300.0,24.6693,24.6805,24.6468,24.6468,3300.0
2012-08-02 14:20:00,43.96,43.96,43.96,43.96,0.0,24.6468,24.6468,24.6468,24.6468,0.0
2012-08-02 14:25:00,43.96,43.96,43.96,43.96,700.0,24.6468,24.6468,24.6468,24.6468,700.0
2012-08-02 14:30:00,44.01,44.03,44.0,44.03,900.0,24.6749,24.6861,24.6693,24.6861,900.0
2012-08-02 14:35:00,44.06,44.17,44.06,44.17,500.0,24.7029,24.7646,24.7029,24.7646,500.0
2012-08-02 14:40:00,44.19,44.2,44.06,44.06,900.0,24.7758,24.7814,24.7029,24.7029,900.0
2012-08-02 14:45:00,44.06,44.07,44.03,44.07,900.0,24.7029,24.7085,24.6861,24.7085,900.0
2012-08-02 14:50:00,44.07,44.07,44.02,44.04,600.0,24.7085,24.7085,24.6805,24.6917,600.0
2012-08-02 14:55:00,44.02,44.05,43.97,43.99,2500.0,24.6805,24.6973,24.6525,24.6637,2500.0
2012-08-02 15:00:00,43.97,44.02,43.97,44.0,4700.0,24.6525,24.6805,24.6525,24.6693,4700.0
2012-08-02 15:05:00,44.0,44.03,43.96,43.97,3300.0,24.6693,24.6861,24.6468,24.6525,3300.0
2012-08-02 15:10:00,43.98,44.07,43.97,44.03,2600.0,24.6581,24.7085,24.6525,24.6861,2600.0
2012-08-02 15:15:00,43.97,43.97,43.89,43.89,4400.0,24.6525,24.6525,24.6076,24.6076,4400.0
2012-08-02 15:20:00,43.89,43.9,43.36,43.65,30600.0,24.6076,24.6132,24.3104,24.473,30600.0
2012-08-02 15:25:00,43.64,43.84,43.64,43.66,1600.0,24.4674,24.5796,24.4674,24.4786,1600.0
2012-08-02 15:30:00,43.67,43.83,43.67,43.69,14000.0,24.4843,24.574,24.4843,24.4955,14000.0
2012-08-02 15:35:00,43.79,43.79,43.59,43.68,5800.0,24.5515,24.5515,24.4394,24.4899,5800.0
2012-08-02 15:40:00,43.67,43.76,43.59,43.76,2100.0,24.4843,24.5347,24.4394,24.5347,2100.0
2012-08-02 15:45:00,43.73,43.83,43.7,43.75,3800.0,24.5179,24.574,24.5011,24.5291,3800.0
2012-08-02 15:50:00,43.77,43.85,43.77,43.8,3000.0,24.5403,24.5852,24.5403,24.5571,3000.0
2012-08-02 15:55:00,43.78,43.91,43.78,43.9,7500.0,24.5459,24.6188,24.5459,24.6132,7500.0
2012-08-03 09:30:00,44.62,44.62,44.38,44.41,3500.0,25.0169,25.0169,24.8823,24.8991,3500.0
2012-08-03 09:35:00,44.17,44.2,44.05,44.05,500.0,24.7646,24.7814,24.6973,24.6973,500.0
2012-08-03 09:40:00,44.12,44.18,44.04,44.1,3100.0,24.7366,24.7702,24.6917,24.7253,3100.0
2012-08-03 09:45:00,44.23,44.23,44.09,44.09,21100.0,24.7982,24.7982,24.7197,24.7197,21100.0
2012-08-03 09:50:00,44.15,44.17,44.1,44.17,2000.0,24.7534,24.7646,24.7253,24.7646,2000.0
2012-08-03 09:55:00,44.17,44.31,44.12,44.15,2600.0,24.7646,24.8431,24.7366,24.7534,2600.0
2012-08-03 10:00:00,44.16,44.27,44.1,44.19,3200.0,24.759,24.8207,24.7253,24.7758,3200.0
2012-08-03 10:05:00,44.18,44.27,44.18,44.24,1200.0,24.7702,24.8207,24.7702,24.8038,1200.0
2012-08-03 10:10:00,44.23,44.31,44.22,44.31,1000.0,24.7982,24.8431,24.7926,24.8431,1000.0
2012-08-03 10:15:00,44.33,44.34,44.3,44.33,900.0,24.8543,24.8599,24.8375,24.8543,900.0
2012-08-03 10:20:00,44.35,44.35,44.24,44.24,1800.0,24.8655,24.8655,24.8038,24.8038,1800.0
2012-08-03 10:25:00,44.24,44.3,44.24,44.26,700.0,24.8038,24.8375,24.8038,24.815,700.0
2012-08-03 10:30:00,44.29,44.29,44.24,44.25,1300.0,24.8319,24.8319,24.8038,24.8094,1300.0
2012-08-03 10:35:00,44.3,44.33,44.26,44.29,1400.0,24.8375,24.8543,24.815,24.8319,1400.0
2012-08-03 10:40:00,44.28,44.29,44.27,44.29,300.0,24.8263,24.8319,24.8207,24.8319,300.0
2012-08-03 10:45:00,44.31,44.31,44.28,44.28,1700.0,24.8431,24.8431,24.8263,24.8263,1700.0
2012-08-03 10:50:00,44.25,44.28,44.23,44.28,900.0,24.8094,24.8263,24.7982,24.8263,900.0
2012-08-03 10:55:00,44.26,44.29,44.26,44.26,500.0,24.815,24.8319,24.815,24.815,500.0
2012-08-03 11:00:00,44.26,44.3,44.26,44.3,500.0,24.815,24.8375,24.815,24.8375,500.0
2012-08-03 11:05:00,44.33,44.35,44.26,44.26,1600.0,24.8543,24.8655,24.815,24.815,1600.0
2012-08-03 11:10:00,44.2,44.34,44.2,44.34,900.0,24.7814,24.8599,24.7814,24.8599,900.0
2012-08-03 11:15:00,44.39,44.39,44.31,44.31,800.0,24.8879,24.8879,24.8431,24.8431,800.0
2012-08-03 11:20:00,44.35,44.35,44.33,44.34,300.0,24.8655,24.8655,24.8543,24.8599,300.0
2012-08-03 11:25:00,44.37,44.37,44.33,44.35,900.0,24.8767,24.8767,24.8543,24.8655,900.0
2012-08-03 11:30:00,44.34,44.34,44.25,44.25,600.0,24.8599,24.8599,24.8094,24.8094,600.0
2012-08-03 11:35:00,44.28,44.28,44.23,44.24,1700.0,24.8263,24.8263,24.7982,24.8038,1700.0
2012-08-03 11:40:00,44.26,44.26,44.21,44.21,800.0,24.815,24.815,24.787,24.787,800.0
2012-08-03 11:45:00,44.28,44.3,44.25,44.29,1600.0,24.8263,24.8375,24.8094,24.8319,1600.0
2012-08-03 11:50:00,44.24,44.36,44.24,44.36,900.0,24.8038,24.8711,24.8038,24.8711,900.0
2012-08-03 11:55:00,44.38,44.47,44.38,44.47,700.0,24.8823,24.9328,24.8823,24.9328,700.0
2012-08-03 12:00:00,44.48,44.48,44.44,44.44,700.0,24.9384,24.9384,24.916,24.916,700.0
2012-08-03 12:05:00,44.4,44.46,44.4,44.4,2100.0,24.8935,24.9272,24.8935,24.8935,2100.0
2012-08-03 12:10:00,44.36,44.46,44.36,44.41,1100.0,24.8711,24.9272,24.8711,24.8991,1100.0
2012-08-03 12:15:00,44.44,44.44,44.44,44.44,8900.0,24.916,24.916,24.916,24.916,8900.0
2012-08-03 12:20:00,44.45,44.45,44.41,44.42,900.0,24.9216,24.9216,24.8991,24.9048,900.0
2012-08-03 12:25:00,44.44,44.48,44.42,44.48,1100.0,24.916,24.9384,24.9048,24.9384,1100.0
2012-08-03 12:30:00,44.48,44.48,44.48,44.48,0.0,24.9384,24.9384,24.9384,24.9384,0.0
2012-08-03 12:35:00,44.44,44.45,44.31,44.33,4100.0,24.916,24.9216,24.8431,24.8543,4100.0
2012-08-03 12:40:00,44.36,44.36,44.24,44.28,600.0,24.8711,24.8711,24.8038,24.8263,600.0
2012-08-03 12:45:00,44.27,44.27,44.22,44.24,800.0,24.8207,24.8207,24.7926,24.8038,800.0
2012-08-03 12:50:00,44.24,44.25,44.22,44.25,600.0,24.8038,24.8094,24.7926,24.8094,600.0
2012-08-03 12:55:00,44.28,44.38,44.28,44.36,1900.0,24.8263,24.8823,24.8263,24.8711,1900.0
2012-08-03 13:00:00,44.38,44.44,44.38,44.39,1000.0,24.8823,24.916,24.8823,24.8879,1000.0
2012-08-03 13:05:00,44.44,44.48,44.42,44.48,1000.0,24.916,24.9384,24.9048,24.9384,1000.0
2012-08-03 13:10:00,44.53,44.59,44.51,44.59,800.0,24.9664,25.0001,24.9552,25.0001,800.0
2012-08-03 13:15:00,44.57,44.59,44.51,44.57,2700.0,24.9889,25.0001,24.9552,24.9889,2700.0
2012-08-03 13:20:00,44.57,44.63,44.56,44.63,1200.0,24.9889,25.0225,24.9832,25.0225,1200.0
2012-08-03 13:25:00,44.67,44.67,44.57,44.64,1900.0,25.0449,25.0449,24.9889,25.0281,1900.0
2012-08-03 13:30:00,44.64,44.7,44.64,44.66,700.0,25.0281,25.0617,25.0281,25.0393,700.0
2012-08-03 13:35:00,44.66,44.69,44.66,44.69,500.0,25.0393,25.0561,25.0393,25.0561,500.0
2012-08-03 13:40:00,44.67,44.7,44.64,44.65,700.0,25.0449,25.0617,25.0281,25.0337,700.0
2012-08-03 13:45:00,44.64,44.68,44.64,44.68,500.0,25.0281,25.0505,25.0281,25.0505,500.0
2012-08-03 13:50:00,44.71,44.71,44.65,44.67,1900.0,25.0673,25.0673,25.0337,25.0449,1900.0
2012-08-03 13:55:00,44.68,44.7,44.66,44.66,3200.0,25.0505,25.0617,25.0393,25.0393,3200.0
2012-08-03 14:00:00,44.68,44.68,44.6,44.6,2600.0,25.0505,25.0505,25.0057,25.0057,2600.0
2012-08-03 14:05:00,44.59,44.63,44.49,44.5,2600.0,25.0001,25.0225,24.944,24.9496,2600.0
2012-08-03 14:10:00,44.46,44.49,44.44,44.49,1700.0,24.9272,24.944,24.916,24.944,1700.0
2012-08-03 14:15:00,44.46,44.55,44.43,44.48,3900.0,24.9272,24.9776,24.9104,24.9384,3900.0
2012-08-03 14:20:00,44.57,44.57,44.5,44.52,1900.0,24.9889,24.9889,24.9496,24.9608,1900.0
2012-08-03 14:25:00,44.5,44.6,44.39,44.46,18900.0,24.9496,25.0057,24.8879,24.9272,18900.0
2012-08-03 14:30:00,44.49,44.51,44.48,44.51,1400.0,24.944,24.9552,24.9384,24.9552,1400.0
2012-08-03 14:35:00,44.54,44.54,44.51,44.54,400.0,24.972,24.972,24.9552,24.972,400.0
2012-08-03 14:40:00,44.54,44.59,44.5,44.55,2200.0,24.972,25.0001,24.9496,24.9776,2200.0
2012-08-03 14:45:00,44.6,44.65,44.6,44.61,600.0,25.0057,25.0337,25.0057,25.0113,600.0
2012-08-03 14:50:00,44.6,44.65,44.5,44.65,10500.0,25.0057,25.0337,24.9496,25.0337,10500.0
2012-08-03 14:55:00,44.65,44.65,44.57,44.57,1700.0,25.0337,25.0337,24.9889,24.9889,1700.0
2012-08-03 15:00:00,44.58,44.64,44.54,44.54,3700.0,24.9945,25.0281,24.972,24.972,3700.0
2012-08-03 15:05:00,44.54,44.59,44.46,44.48,6400.0,24.972,25.0001,24.9272,24.9384,6400.0
2012-08-03 15:10:00,44.48,44.52,44.47,44.51,3400.0,24.9384,24.9608,24.9328,24.9552,3400.0
2012-08-03 15:15:00,44.5,44.5,44.45,44.45,2700.0,24.9496,24.9496,24.9216,24.9216,2700.0
2012-08-03 15:20:00,44.46,44.48,44.43,44.45,4100.0,24.9272,24.9384,24.9104,24.9216,4100.0
2012-08-03 15:25:00,44.42,44.45,44.36,44.36,6800.0,24.9048,24.9216,24.8711,24.8711,6800.0
2012-08-03 15:30:00,44.29,44.43,44.25,44.37,2100.0,24.8319,24.9104,24.8094,24.8767,2100.0
2012-08-03 15:35:00,44.36,44.36,44.19,44.19,3100.0,24.8711,24.8711,24.7758,24.7758,3100.0
2012-08-03 15:40:00,44.2,44.2,44.15,44.17,3700.0,24.7814,24.7814,24.7534,24.7646,3700.0
2012-08-03 15:45:00,44.2,44.3,44.14,44.21,10400.0,24.7814,24.8375,24.7478,24.787,10400.0
2012-08-03 15:50:00,44.22,44.31,44.12,44.13,6600.0,24.7926,24.8431,24.7366,24.7422,6600.0
2012-08-03 15:55:00,44.08,44.17,43.99,44.0,16100.0,24.7141,24.7646,24.6637,24.6693,16100.0
2012-08-06 09:30:00,43.95,47.43,42.58,42.58,1600.0,24.6412,26.5924,23.8731,23.8731,1600.0
2012-08-06 09:35:00,43.81,43.81,43.25,43.37,2500.0,24.5627,24.5627,24.2488,24.3161,2500.0
2012-08-06 09:40:00,43.43,43.64,43.43,43.64,1500.0,24.3497,24.4674,24.3497,24.4674,1500.0
2012-08-06 09:45:00,43.64,43.64,43.64,43.64,0.0,24.4674,24.4674,24.4674,24.4674,0.0
2012-08-06 09:50:00,43.74,43.74,43.56,43.58,1600.0,24.5235,24.5235,24.4226,24.4338,1600.0
2012-08-06 09:55:00,43.64,44.46,43.61,44.46,4300.0,24.4674,24.9272,24.4506,24.9272,4300.0
2012-08-06 10:00:00,44.44,44.44,44.05,44.05,800.0,24.916,24.916,24.6973,24.6973,800.0
2012-08-06 10:05:00,44.13,44.33,44.13,44.33,1200.0,24.7422,24.8543,24.7422,24.8543,1200.0
2012-08-06 10:10:00,44.24,44.24,44.15,44.15,500.0,24.8038,24.8038,24.7534,24.7534,500.0
2012-08-06 10:15:00,44.23,44.23,44.15,44.15,200.0,24.7982,24.7982,24.7534,24.7534,200.0
2012-08-06 10:20:00,44.23,44.23,44.16,44.16,400.0,24.7982,24.7982,24.759,24.759,400.0
2012-08-06 10:25:00,44.17,44.27,44.17,44.27,1000.0,24.7646,24.8207,24.7646,24.8207,1000.0
2012-08-06 10:30:00,44.36,44.59,44.36,44.47,2600.0,24.8711,25.0001,24.8711,24.9328,2600.0
2012-08-06 10:35:00,44.45,44.58,44.45,44.58,800.0,24.9216,24.9945,24.9216,24.9945,800.0
2012-08-06 10:40:00,44.48,44.5,44.35,44.35,1400.0,24.9384,24.9496,24.8655,24.8655,1400.0
2012-08-06 10:45:00,44.36,44.42,44.36,44.42,300.0,24.8711,24.9048,24.8711,24.9048,300.0
2012-08-06 10:50:00,44.42,44.48,44.4,44.48,1000.0,24.9048,24.9384,24.8935,24.9384,1000.0
2012-08-06 10:55:00,44.37,44.42,44.37,44.42,300.0,24.8767,24.9048,24.8767,24.9048,300.0
2012-08-06 11:00:00,44.43,44.48,44.43,44.48,900.0,24.9104,24.9384,24.9104,24.9384,900.0
2012-08-06 11:05:00,44.51,44.56,44.51,44.52,300.0,24.9552,24.9832,24.9552,24.9608,300.0
2012-08-06 11:10:00,44.48,44.53,44.48,44.52,300.0,24.9384,24.9664,24.9384,24.9608,300.0
2012-08-06 11:15:00,44.52,44.52,44.52,44.52,0.0,24.9608,24.9608,24.9608,24.9608,0.0
2012-08-06 11:20:00,44.5,44.56,44.5,44.53,1600.0,24.9496,24.9832,24.9496,24.9664,1600.0
2012-08-06 11:25:00,44.52,44.57,44.52,44.57,200.0,24.9608,24.9889,24.9608,24.9889,200.0
2012-08-06 11:30:00,44.53,44.53,44.36,44.48,1300.0,24.9664,24.9664,24.8711,24.9384,1300.0
2012-08-06 11:35:00,44.45,44.49,44.45,44.47,700.0,24.9216,24.944,24.9216,24.9328,700.0
2012-08-06 11:40:00,44.47,44.47,44.47,44.47,0.0,24.9328,24.9328,24.9328,24.9328,0.0
2012-08-06 11:45:00,44.51,44.51,44.51,44.51,200.0,24.9552,24.9552,24.9552,24.9552,200.0
2012-08-06 11:50:00,44.5,44.5,44.34,44.36,1800.0,24.9496,24.9496,24.8599,24.8711,1800.0
2012-08-06 11:55:00,44.38,44.42,44.31,44.36,1900.0,24.8823,24.9048,24.8431,24.8711,1900.0
2012-08-06 12:00:00,44.36,44.52,44.36,44.48,2000.0,24.8711,24.9608,24.8711,24.9384,2000.0
2012-08-06 12:05:00,44.51,44.63,44.51,44.6,1000.0,24.9552,25.0225,24.9552,25.0057,1000.0
2012-08-06 12:10:00,44.63,44.72,44.63,44.7,1200.0,25.0225,25.073,25.0225,25.0617,1200.0
2012-08-06 12:15:00,44.73,44.73,44.7,44.7,600.0,25.0786,25.0786,25.0617,25.0617,600.0
2012-08-06 12:20:00,44.66,44.69,44.56,44.68,6800.0,25.0393,25.0561,24.9832,25.0505,6800.0
2012-08-06 12:25:00,44.66,44.66,44.64,44.65,900.0,25.0393,25.0393,25.0281,25.0337,900.0
2012-08-06 12:30:00,44.68,44.71,44.68,44.71,300.0,25.0505,25.0673,25.0505,25.0673,300.0
2012-08-06 12:35:00,44.73,44.73,44.65,44.65,700.0,25.0786,25.0786,25.0337,25.0337,700.0
2012-08-06 12:40:00,44.65,44.65,44.65,44.65,0.0,25.0337,25.0337,25.0337,25.0337,0.0
2012-08-06 12:45:00,44.66,44.66,44.66,44.66,100.0,25.0393,25.0393,25.0393,25.0393,100.0
2012-08-06 12:50:00,44.59,44.62,44.57,44.62,800.0,25.0001,25.0169,24.9889,25.0169,800.0
2012-08-06 12:55:00,44.6,44.65,44.59,44.64,2400.0,25.0057,25.0337,25.0001,25.0281,2400.0
2012-08-06 13:00:00,44.6,44.63,44.6,44.63,1000.0,25.0057,25.0225,25.0057,25.0225,1000.0
2012-08-06 13:05:00,44.63,44.63,44.63,44.63,0.0,25.0225,25.0225,25.0225,25.0225,0.0
2012-08-06 13:10:00,44.63,44.65,44.63,44.65,400.0,25.0225,25.0337,25.0225,25.0337,400.0
2012-08-06 13:15:00,44.65,44.65,44.65,44.65,0.0,25.0337,25.0337,25.0337,25.0337,0.0
2012-08-06 13:20:00,44.62,44.64,44.49,44.49,700.0,25.0169,25.0281,24.944,24.944,700.0
2012-08-06 13:25:00,44.51,44.56,44.51,44.52,500.0,24.9552,24.9832,24.9552,24.9608,500.0
2012-08-06 13:30:00,44.55,44.61,44.55,44.61,400.0,24.9776,25.0113,24.9776,25.0113,400.0
2012-08-06 13:35:00,44.61,44.61,44.5,44.61,7200.0,25.0113,25.0113,24.9496,25.0113,7200.0
2012-08-06 13:40:00,44.53,44.87,44.53,44.86,15100.0,24.9664,25.1571,24.9664,25.1514,15100.0
2012-08-06 13:45:00,44.89,44.95,44.86,44.91,2800.0,25.1683,25.2019,25.1514,25.1795,2800.0
2012-08-06 13:50:00,44.93,44.93,44.89,44.91,3500.0,25.1907,25.1907,25.1683,25.1795,3500.0
2012-08-06 13:55:00,44.89,44.9,44.85,44.87,1000.0,25.1683,25.1739,25.1458,25.1571,1000.0
2012-08-06 14:00:00,44.8,44.86,44.7,44.7,700.0,25.1178,25.1514,25.0617,25.0617,700.0
2012-08-06 14:05:00,44.65,44.72,44.65,44.7,1600.0,25.0337,25.073,25.0337,25.0617,1600.0
2012-08-06 14:10:00,44.65,44.69,44.62,44.64,1200.0,25.0337,25.0561,25.0169,25.0281,1200.0
2012-08-06 14:15:00,44.66,44.78,44.66,44.78,1000.0,25.0393,25.1066,25.0393,25.1066,1000.0
2012-08-06 14:20:00,44.77,44.8,44.76,44.77,1500.0,25.101,25.1178,25.0954,25.101,1500.0
2012-08-06 14:25:00,44.78,44.8,44.77,44.78,700.0,25.1066,25.1178,25.101,25.1066,700.0
2012-08-06 14:30:00,44.77,44.77,44.6,44.67,1800.0,25.101,25.101,25.0057,25.0449,1800.0
2012-08-06 14:35:00,44.61,44.82,44.61,44.78,2600.0,25.0113,25.129,25.0113,25.1066,2600.0
2012-08-06 14:40:00,44.79,44.82,44.78,44.82,1400.0,25.1122,25.129,25.1066,25.129,1400.0
2012-08-06 14:45:00,44.81,44.81,44.71,44.78,2600.0,25.1234,25.1234,25.0673,25.1066,2600.0
2012-08-06 14:50:00,44.8,44.8,44.76,44.76,1700.0,25.1178,25.1178,25.0954,25.0954,1700.0
2012-08-06 14:55:00,44.76,44.77,44.73,44.74,1000.0,25.0954,25.101,25.0786,25.0842,1000.0
2012-08-06 15:00:00,44.69,44.74,44.66,44.72,1000.0,25.0561,25.0842,25.0393,25.073,1000.0
2012-08-06 15:05:00,44.71,44.78,44.71,44.76,4300.0,25.0673,25.1066,25.0673,25.0954,4300.0
2012-08-06 15:10:00,44.75,44.77,44.68,44.76,2200.0,25.0898,25.101,25.0505,25.0954,2200.0
2012-08-06 15:15:00,44.69,44.82,44.68,44.77,3100.0,25.0561,25.129,25.0505,25.101,3100.0
2012-08-06 15:20:00,44.73,44.79,44.68,44.79,3800.0,25.0786,25.1122,25.0505,25.1122,3800.0
2012-08-06 15:25:00,44.79,44.84,44.78,44.81,2600.0,25.1122,25.1402,25.1066,25.1234,2600.0
2012-08-06 15:30:00,44.82,44.82,44.66,44.66,3100.0,25.129,25.129,25.0393,25.0393,3100.0
2012-08-06 15:35:00,44.66,44.67,44.57,44.67,2400.0,25.0393,25.0449,24.9889,25.0449,2400.0
2012-08-06 15:40:00,44.67,44.67,44.59,44.67,3400.0,25.0449,25.0449,25.0001,25.0449,3400.0
2012-08-06 15:45:00,44.69,44.74,44.68,44.68,3000.0,25.0561,25.0842,25.0505,25.0505,3000.0
2012-08-06 15:50:00,44.68,44.68,44.6,44.65,8200.0,25.0505,25.0505,25.0057,25.0337,8200.0
2012-08-06 15:55:00,44.67,44.69,44.54,44.54,9200.0,25.0449,25.0561,24.972,24.972,9200.0
2012-08-07 09:30:00,44.68,44.68,44.65,44.65,2100.0,25.0505,25.0505,25.0337,25.0337,2100.0
2012-08-07 09:35:00,44.67,44.67,44.67,44.67,100.0,25.0449,25.0449,25.0449,25.0449,100.0
2012-08-07 09:40:00,44.68,44.76,44.65,44.76,1600.0,25.0505,25.0954,25.0337,25.0954,1600.0
2012-08-07 09:45:00,44.76,44.86,44.72,44.86,1800.0,25.0954,25.1514,25.073,25.1514,1800.0
2012-08-07 09:50:00,44.84,45.02,44.84,45.02,3200.0,25.1402,25.2412,25.1402,25.2412,3200.0
2012-08-07 09:55:00,45.02,45.02,44.95,45.0,1800.0,25.2412,25.2412,25.2019,25.2299,1800.0
2012-08-07 10:00:00,44.97,44.99,44.95,44.95,700.0,25.2131,25.2243,25.2019,25.2019,700.0
2012-08-07 10:05:00,44.91,45.0,44.81,44.81,1300.0,25.1795,25.2299,25.1234,25.1234,1300.0
2012-08-07 10:10:00,44.89,45.0,44.8,44.99,5100.0,25.1683,25.2299,25.1178,25.2243,5100.0
2012-08-07 10:15:00,44.99,45.18,44.97,44.99,14000.0,25.2243,25.3309,25.2131,25.2243,14000.0
2012-08-07 10:20:00,44.96,45.0,44.88,44.88,1600.0,25.2075,25.2299,25.1627,25.1627,1600.0
2012-08-07 10:25:00,44.93,44.93,44.69,44.69,2600.0,25.1907,25.1907,25.0561,25.0561,2600.0
2012-08-07 10:30:00,44.75,44.76,44.67,44.69,1800.0,25.0898,25.0954,25.0449,25.0561,1800.0
2012-08-07 10:35:00,44.66,44.76,44.66,44.76,4900.0,25.0393,25.0954,25.0393,25.0954,4900.0
2012-08-07 10:40:00,44.73,44.79,44.72,44.79,2600.0,25.0786,25.1122,25.073,25.1122,2600.0
2012-08-07 10:45:00,44.79,44.81,44.79,44.79,400.0,25.1122,25.1234,25.1122,25.1122,400.0
2012-08-07 10:50:00,44.83,44.83,44.68,44.68,1600.0,25.1346,25.1346,25.0505,25.0505,1600.0
2012-08-07 10:55:00,44.7,44.76,44.69,44.69,2300.0,25.0617,25.0954,25.0561,25.0561,2300.0
2012-08-07 11:00:00,44.73,44.74,44.7,44.73,800.0,25.0786,25.0842,25.0617,25.0786,800.0
2012-08-07 11:05:00,44.69,44.73,44.66,44.7,8000.0,25.0561,25.0786,25.0393,25.0617,8000.0
2012-08-07 11:10:00,44.66,44.71,44.66,44.69,900.0,25.0393,25.0673,25.0393,25.0561,900.0
2012-08-07 11:15:00,44.68,44.75,44.65,44.75,4400.0,25.0505,25.0898,25.0337,25.0898,4400.0
2012-08-07 11:20:00,44.76,44.76,44.7,44.71,1700.0,25.0954,25.0954,25.0617,25.0673,1700.0
2012-08-07 11:25:00,44.69,44.83,44.69,44.83,2800.0,25.0561,25.1346,25.0561,25.1346,2800.0
2012-08-07 11:30:00,44.81,44.82,44.72,44.79,1100.0,25.1234,25.129,25.073,25.1122,1100.0
2012-08-07 11:35:00,44.77,44.77,44.71,44.76,2000.0,25.101,25.101,25.0673,25.0954,2000.0
2012-08-07 11:40:00,44.74,44.9,44.74,44.9,1900.0,25.0842,25.1739,25.0842,25.1739,1900.0
2012-08-07 11:45:00,44.93,44.93,44.84,44.87,1700.0,25.1907,25.1907,25.1402,25.1571,1700.0
2012-08-07 11:50:00,44.87,44.87,44.82,44.83,3100.0,25.1571,25.1571,25.129,25.1346,3100.0
2012-08-07 11:55:00,44.82,44.95,44.8,44.91,4700.0,25.129,25.2019,25.1178,25.1795,4700.0
2012-08-07 12:00:00,44.91,44.91,44.9,44.9,300.0,25.1795,25.1795,25.1739,25.1739,300.0
2012-08-07 12:05:00,44.9,44.9,44.75,44.81,3700.0,25.1739,25.1739,25.0898,25.1234,3700.0
2012-08-07 12:10:00,44.84,44.84,44.8,44.81,1000.0,25.1402,25.1402,25.1178,25.1234,1000.0
2012-08-07 12:15:00,44.78,44.79,44.74,44.76,1800.0,25.1066,25.1122,25.0842,25.0954,1800.0
2012-08-07 12:20:00,44.75,44.96,44.75,44.95,5800.0,25.0898,25.2075,25.0898,25.2019,5800.0
2012-08-07 12:25:00,44.95,45.02,44.95,44.95,2600.0,25.2019,25.2412,25.2019,25.2019,2600.0
2012-08-07 12:30:00,44.95,45.01,44.93,45.01,2500.0,25.2019,25.2355,25.1907,25.2355,2500.0
2012-08-07 12:35:00,45.01,45.07,44.95,45.05,2600.0,25.2355,25.2692,25.2019,25.258,2600.0
2012-08-07 12:40:00,45.05,45.05,45.0,45.0,1300.0,25.258,25.258,25.2299,25.2299,1300.0
2012-08-07 12:45:00,45.0,45.0,44.9,44.92,5100.0,25.2299,25.2299,25.1739,25.1851,5100.0
2012-08-07 12:50:00,44.95,44.97,44.91,44.91,900.0,25.2019,25.2131,25.1795,25.1795,900.0
2012-08-07 12:55:00,44.93,44.93,44.84,44.85,3000.0,25.1907,25.1907,25.1402,25.1458,3000.0
2012-08-07 13:00:00,44.84,44.86,44.82,44.84,1600.0,25.1402,25.1514,25.129,25.1402,1600.0
2012-08-07 13:05:00,44.9,44.93,44.89,44.93,1200.0,25.1739,25.1907,25.1683,25.1907,1200.0
2012-08-07 13:10:00,44.94,45.11,44.94,45.11,1100.0,25.1963,25.2916,25.1963,25.2916,1100.0
2012-08-07 13:15:00,45.11,45.11,45.11,45.11,600.0,25.2916,25.2916,25.2916,25.2916,600.0
2012-08-07 13:20:00,45.11,45.11,44.93,44.93,2000.0,25.2916,25.2916,25.1907,25.1907,2000.0
2012-08-07 13:25:00,44.98,44.98,44.96,44.96,600.0,25.2187,25.2187,25.2075,25.2075,600.0
2012-08-07 13:30:00,44.96,44.96,44.95,44.95,1300.0,25.2075,25.2075,25.2019,25.2019,1300.0
2012-08-07 13:35:00,44.94,44.95,44.92,44.95,1900.0,25.1963,25.2019,25.1851,25.2019,1900.0
2012-08-07 13:40:00,44.94,44.95,44.88,44.88,700.0,25.1963,25.2019,25.1627,25.1627,700.0
2012-08-07 13:45:00,44.9,44.95,44.9,44.93,900.0,25.1739,25.2019,25.1739,25.1907,900.0
2012-08-07 13:50:00,44.98,45.04,44.98,45.03,1000.0,25.2187,25.2524,25.2187,25.2468,1000.0
2012-08-07 13:55:00,45.1,45.1,45.03,45.1,3700.0,25.286,25.286,25.2468,25.286,3700.0
2012-08-07 14:00:00,45.08,45.14,44.88,44.9,11000.0,25.2748,25.3084,25.1627,25.1739,11000.0
2012-08-07 14:05:00,44.88,45.0,44.88,45.0,3000.0,25.1627,25.2299,25.1627,25.2299,3000.0
2012-08-07 14:10:00,45.0,45.06,44.97,44.98,9400.0,25.2299,25.2636,25.2131,25.2187,9400.0
2012-08-07 14:15:00,44.96,44.97,44.91,44.94,1700.0,25.2075,25.2131,25.1795,25.1963,1700.0
2012-08-07 14:20:00,44.94,44.94,44.9,44.93,3100.0,25.1963,25.1963,25.1739,25.1907,3100.0
2012-08-07 14:25:00,44.93,44.94,44.83,44.86,5900.0,25.1907,25.1963,25.1346,25.1514,5900.0
2012-08-07 14:30:00,44.87,44.96,44.85,44.95,9300.0,25.1571,25.2075,25.1458,25.2019,9300.0
2012-08-07 14:35:00,44.94,44.97,44.91,44.95,3400.0,25.1963,25.2131,25.1795,25.2019,3400.0
2012-08-07 14:40:00,44.95,44.95,44.85,44.89,2200.0,25.2019,25.2019,25.1458,25.1683,2200.0
2012-08-07 14:45:00,44.88,44.88,44.61,44.73,6900.0,25.1627,25.1627,25.0113,25.0786,6900.0
2012-08-07 14:50:00,44.76,44.81,44.76,44.76,2200.0,25.0954,25.1234,25.0954,25.0954,2200.0
2012-08-07 14:55:00,44.73,44.76,44.67,44.73,3100.0,25.0786,25.0954,25.0449,25.0786,3100.0
2012-08-07 15:00:00,44.72,44.72,44.59,44.6,3500.0,25.073,25.073,25.0001,25.0057,3500.0
2012-08-07 15:05:00,44.6,44.79,44.5,44.74,5000.0,25.0057,25.1122,24.9496,25.0842,5000.0
2012-08-07 15:10:00,44.79,44.79,44.71,44.71,2300.0,25.1122,25.1122,25.0673,25.0673,2300.0
2012-08-07 15:15:00,44.71,44.76,44.63,44.63,2900.0,25.0673,25.0954,25.0225,25.0225,2900.0
2012-08-07 15:20:00,44.63,44.64,44.51,44.62,5000.0,25.0225,25.0281,24.9552,25.0169,5000.0
2012-08-07 15:25:00,44.63,44.79,44.63,44.76,5400.0,25.0225,25.1122,25.0225,25.0954,5400.0
2012-08-07 15:30:00,44.76,44.76,44.58,44.58,2400.0,25.0954,25.0954,24.9945,24.9945,2400.0
2012-08-07 15:35:00,44.63,44.63,44.51,44.56,5000.0,25.0225,25.0225,24.9552,24.9832,5000.0
2012-08-07 15:40:00,44.61,44.83,44.55,44.73,6300.0,25.0113,25.1346,24.9776,25.0786,6300.0
2012-08-07 15:45:00,44.75,44.79,44.66,44.66,8700.0,25.0898,25.1122,25.0393,25.0393,8700.0
2012-08-07 15:50:00,44.72,44.74,44.65,44.7,9900.0,25.073,25.0842,25.0337,25.0617,9900.0
2012-08-07 15:55:00,44.69,44.7,44.54,44.55,16100.0,25.0561,25.0617,24.972,24.9776,16100.0
2012-08-08 09:30:00,44.26,44.26,44.26,44.26,1800.0,24.815,24.815,24.815,24.815,1800.0
2012-08-08 09:35:00,44.45,44.52,44.45,44.52,200.0,24.9216,24.9608,24.9216,24.9608,200.0
2012-08-08 09:40:00,44.49,44.55,44.48,44.51,1000.0,24.944,24.9776,24.9384,24.9552,1000.0
2012-08-08 09:45:00,44.52,44.52,44.38,44.48,3400.0,24.9608,24.9608,24.8823,24.9384,3400.0
2012-08-08 09:50:00,44.47,44.47,44.47,44.47,200.0,24.9328,24.9328,24.9328,24.9328,200.0
2012-08-08 09:55:00,44.5,44.52,44.5,44.51,400.0,24.9496,24.9608,24.9496,24.9552,400.0
2012-08-08 10:00:00,44.57,44.58,44.53,44.53,800.0,24.9889,24.9945,24.9664,24.9664,800.0
2012-08-08 10:05:00,44.53,44.53,44.44,44.53,1300.0,24.9664,24.9664,24.916,24.9664,1300.0
2012-08-08 10:10:00,44.5,44.62,44.45,44.62,1900.0,24.9496,25.0169,24.9216,25.0169,1900.0
2012-08-08 10:15:00,44.62,44.62,44.54,44.56,2100.0,25.0169,25.0169,24.972,24.9832,2100.0
2012-08-08 10:20:00,44.66,44.66,44.56,44.59,6000.0,25.0393,25.0393,24.9832,25.0001,6000.0
2012-08-08 10:25:00,44.59,44.8,44.59,44.65,12000.0,25.0001,25.1178,25.0001,25.0337,12000.0
2012-08-08 10:30:00,44.65,44.65,44.55,44.58,14100.0,25.0337,25.0337,24.9776,24.9945,14100.0
2012-08-08 10:35:00,44.6,44.64,44.54,44.55,11200.0,25.0057,25.0281,24.972,24.9776,11200.0
2012-08-08 10:40:00,44.55,44.73,44.5,44.73,16000.0,24.9776,25.0786,24.9496,25.0786,16000.0
2012-08-08 10:45:00,44.72,44.73,44.59,44.62,3000.0,25.073,25.0786,25.0001,25.0169,3000.0
2012-08-08 10:50:00,44.61,44.66,44.61,44.64,400.0,25.0113,25.0393,25.0113,25.0281,400.0
2012-08-08 10:55:00,44.65,44.68,44.58,44.58,7100.0,25.0337,25.0505,24.9945,24.9945,7100.0
2012-08-08 11:00:00,44.58,44.58,44.48,44.51,5100.0,24.9945,24.9945,24.9384,24.9552,5100.0
2012-08-08 11:05:00,44.51,44.57,44.46,44.51,1400.0,24.9552,24.9889,24.9272,24.9552,1400.0
2012-08-08 11:10:00,44.55,44.55,44.5,44.5,700.0,24.9776,24.9776,24.9496,24.9496,700.0
2012-08-08 11:15:00,44.54,44.64,44.49,44.64,3200.0,24.972,25.0281,24.944,25.0281,3200.0
2012-08-08 11:20:00,44.71,44.73,44.65,44.73,1700.0,25.0673,25.0786,25.0337,25.0786,1700.0
2012-08-08 11:25:00,44.68,44.73,44.68,44.68,900.0,25.0505,25.0786,25.0505,25.0505,900.0
2012-08-08 11:30:00,44.74,44.86,44.68,44.78,2800.0,25.0842,25.1514,25.0505,25.1066,2800.0
2012-08-08 11:35:00,44.85,44.85,44.69,44.72,2600.0,25.1458,25.1458,25.0561,25.073,2600.0
2012-08-08 11:40:00,44.64,44.64,44.57,44.57,300.0,25.0281,25.0281,24.9889,24.9889,300.0
2012-08-08 11:45:00,44.57,44.57,44.56,44.56,300.0,24.9889,24.9889,24.9832,24.9832,300.0
2012-08-08 11:50:00,44.56,44.56,44.56,44.56,200.0,24.9832,24.9832,24.9832,24.9832,200.0
2012-08-08 11:55:00,44.59,44.59,44.56,44.59,900.0,25.0001,25.0001,24.9832,25.0001,900.0
2012-08-08 12:00:00,44.56,44.57,44.51,44.51,1300.0,24.9832,24.9889,24.9552,24.9552,1300.0
2012-08-08 12:05:00,44.51,44.53,44.51,44.51,600.0,24.9552,24.9664,24.9552,24.9552,600.0
2012-08-08 12:10:00,44.49,44.5,44.49,44.49,400.0,24.944,24.9496,24.944,24.944,400.0
2012-08-08 12:15:00,44.49,44.49,44.42,44.42,1100.0,24.944,24.944,24.9048,24.9048,1100.0
2012-08-08 12:20:00,44.43,44.43,44.41,44.41,400.0,24.9104,24.9104,24.8991,24.8991,400.0
2012-08-08 12:25:00,44.41,44.41,44.32,44.32,1600.0,24.8991,24.8991,24.8487,24.8487,1600.0
2012-08-08 12:30:00,44.32,44.32,44.19,44.23,8800.0,24.8487,24.8487,24.7758,24.7982,8800.0
2012-08-08 12:35:00,44.22,44.22,44.15,44.17,1000.0,24.7926,24.7926,24.7534,24.7646,1000.0
2012-08-08 12:40:00,44.16,44.2,44.15,44.2,600.0,24.759,24.7814,24.7534,24.7814,600.0
2012-08-08 12:45:00,44.17,44.17,44.13,44.13,800.0,24.7646,24.7646,24.7422,24.7422,800.0
2012-08-08 12:50:00,44.12,44.12,44.04,44.11,800.0,24.7366,24.7366,24.6917,24.7309,800.0
2012-08-08 12:55:00,44.05,44.17,44.05,44.17,1500.0,24.6973,24.7646,24.6973,24.7646,1500.0
2012-08-08 13:00:00,44.17,44.17,44.16,44.16,200.0,24.7646,24.7646,24.759,24.759,200.0
2012-08-08 13:05:00,44.16,44.17,44.16,44.17,600.0,24.759,24.7646,24.759,24.7646,600.0
2012-08-08 13:10:00,44.22,44.24,44.21,44.24,700.0,24.7926,24.8038,24.787,24.8038,700.0
2012-08-08 13:15:00,44.25,44.31,44.25,44.3,700.0,24.8094,24.8431,24.8094,24.8375,700.0
2012-08-08 13:20:00,44.25,44.29,44.25,44.29,400.0,24.8094,24.8319,24.8094,24.8319,400.0
2012-08-08 13:25:00,44.29,44.29,44.25,44.25,300.0,24.8319,24.8319,24.8094,24.8094,300.0
2012-08-08 13:30:00,44.29,44.31,44.27,44.31,1100.0,24.8319,24.8431,24.8207,24.8431,1100.0
2012-08-08 13:35:00,44.27,44.44,44.25,44.44,2400.0,24.8207,24.916,24.8094,24.916,2400.0
2012-08-08 13:40:00,44.44,44.44,44.39,44.41,900.0,24.916,24.916,24.8879,24.8991,900.0
2012-08-08 13:45:00,44.41,44.41,44.41,44.41,0.0,24.8991,24.8991,24.8991,24.8991,0.0
2012-08-08 13:50:00,44.38,44.38,44.34,44.35,400.0,24.8823,24.8823,24.8599,24.8655,400.0
2012-08-08 13:55:00,44.34,44.39,44.34,44.34,1600.0,24.8599,24.8879,24.8599,24.8599,1600.0
2012-08-08 14:00:00,44.33,44.33,44.17,44.17,2100.0,24.8543,24.8543,24.7646,24.7646,2100.0
2012-08-08 14:05:00,44.17,44.17,44.07,44.07,500.0,24.7646,24.7646,24.7085,24.7085,500.0
2012-08-08 14:10:00,44.07,44.07,44.04,44.04,500.0,24.7085,24.7085,24.6917,24.6917,500.0
2012-08-08 14:15:00,44.04,44.11,44.04,44.11,2500.0,24.6917,24.7309,24.6917,24.7309,2500.0
2012-08-08 14:20:00,44.11,44.11,44.05,44.05,1300.0,24.7309,24.7309,24.6973,24.6973,1300.0
2012-08-08 14:25:00,44.08,44.13,44.06,44.13,2100.0,24.7141,24.7422,24.7029,24.7422,2100.0
2012-08-08 14:30:00,44.21,44.23,44.18,44.22,1500.0,24.787,24.7982,24.7702,24.7926,1500.0
2012-08-08 14:35:00,44.22,44.35,44.16,44.29,8200.0,24.7926,24.8655,24.759,24.8319,8200.0
2012-08-08 14:40:00,44.33,44.33,44.27,44.29,700.0,24.8543,24.8543,24.8207,24.8319,700.0
2012-08-08 14:45:00,44.31,44.31,44.21,44.25,3300.0,24.8431,24.8431,24.787,24.8094,3300.0
2012-08-08 14:50:00,44.25,44.33,44.25,44.33,1500.0,24.8094,24.8543,24.8094,24.8543,1500.0
2012-08-08 14:55:00,44.31,44.32,44.31,44.32,300.0,24.8431,24.8487,24.8431,24.8487,300.0
2012-08-08 15:00:00,44.33,44.46,44.33,44.43,5400.0,24.8543,24.9272,24.8543,24.9104,5400.0
2012-08-08 15:05:00,44.41,44.48,44.29,44.38,12000.0,24.8991,24.9384,24.8319,24.8823,12000.0
2012-08-08 15:10:00,44.34,44.45,44.34,44.45,700.0,24.8599,24.9216,24.8599,24.9216,700.0
2012-08-08 15:15:00,44.48,44.58,44.48,44.48,2900.0,24.9384,24.9945,24.9384,24.9384,2900.0
2012-08-08 15:20:00,44.43,44.48,44.42,44.42,400.0,24.9104,24.9384,24.9048,24.9048,400.0
2012-08-08 15:25:00,44.42,44.46,44.42,44.42,700.0,24.9048,24.9272,24.9048,24.9048,700.0
2012-08-08 15:30:00,44.46,44.47,44.4,44.46,5300.0,24.9272,24.9328,24.8935,24.9272,5300.0
2012-08-08 15:35:00,44.45,44.45,44.41,44.43,1200.0,24.9216,24.9216,24.8991,24.9104,1200.0
2012-08-08 15:40:00,44.41,44.41,44.34,44.4,2900.0,24.8991,24.8991,24.8599,24.8935,2900.0
2012-08-08 15:45:00,44.38,44.45,44.38,44.45,2700.0,24.8823,24.9216,24.8823,24.9216,2700.0
2012-08-08 15:50:00,44.45,44.57,44.43,44.57,4100.0,24.9216,24.9889,24.9104,24.9889,4100.0
2012-08-08 15:55:00,44.55,44.55,44.45,44.47,4700.0,24.9776,24.9776,24.9216,24.9328,4700.0
2012-08-09 09:30:00,44.61,44.67,44.61,44.67,2800.0,25.0113,25.0449,25.0113,25.0449,2800.0
2012-08-09 09:35:00,44.56,44.56,44.25,44.25,4500.0,24.9832,24.9832,24.8094,24.8094,4500.0
2012-08-09 09:40:00,44.22,44.35,44.22,44.35,1600.0,24.7926,24.8655,24.7926,24.8655,1600.0
2012-08-09 09:45:00,44.32,44.38,44.32,44.36,1800.0,24.8487,24.8823,24.8487,24.8711,1800.0
2012-08-09 09:50:00,44.41,44.41,44.41,44.41,100.0,24.8991,24.8991,24.8991,24.8991,100.0
2012-08-09 09:55:00,44.5,44.55,44.5,44.52,800.0,24.9496,24.9776,24.9496,24.9608,800.0
2012-08-09 10:00:00,44.52,44.64,44.52,44.64,300.0,24.9608,25.0281,24.9608,25.0281,300.0
2012-08-09 10:05:00,44.54,44.63,44.54,44.63,13400.0,24.972,25.0225,24.972,25.0225,13400.0
2012-08-09 10:10:00,44.63,44.7,44.61,44.7,1100.0,25.0225,25.0617,25.0113,25.0617,1100.0
2012-08-09 10:15:00,44.74,44.74,44.74,44.74,100.0,25.0842,25.0842,25.0842,25.0842,100.0
2012-08-09 10:20:00,44.75,44.76,44.75,44.75,600.0,25.0898,25.0954,25.0898,25.0898,600.0
2012-08-09 10:25:00,44.72,44.79,44.71,44.79,1600.0,25.073,25.1122,25.0673,25.1122,1600.0
2012-08-09 10:30:00,44.79,44.86,44.77,44.86,4700.0,25.1122,25.1514,25.101,25.1514,4700.0
2012-08-09 10:35:00,44.86,44.86,44.86,44.86,0.0,25.1514,25.1514,25.1514,25.1514,0.0
2012-08-09 10:40:00,44.86,44.86,44.86,44.86,0.0,25.1514,25.1514,25.1514,25.1514,0.0
2012-08-09 10:45:00,44.92,44.93,44.92,44.93,600.0,25.1851,25.1907,25.1851,25.1907,600.0
2012-08-09 10:50:00,44.9,44.95,44.9,44.95,700.0,25.1739,25.2019,25.1739,25.2019,700.0
2012-08-09 10:55:00,44.93,44.93,44.8,44.87,2200.0,25.1907,25.1907,25.1178,25.1571,2200.0
2012-08-09 11:00:00,44.82,44.92,44.82,44.92,300.0,25.129,25.1851,25.129,25.1851,300.0
2012-08-09 11:05:00,44.9,44.92,44.87,44.89,900.0,25.1739,25.1851,25.1571,25.1683,900.0
2012-08-09 11:10:00,44.91,44.93,44.81,44.9,3800.0,25.1795,25.1907,25.1234,25.1739,3800.0
2012-08-09 11:15:00,44.81,44.86,44.81,44.86,300.0,25.1234,25.1514,25.1234,25.1514,300.0
2012-08-09 11:20:00,44.87,44.89,44.83,44.89,1500.0,25.1571,25.1683,25.1346,25.1683,1500.0
2012-08-09 11:25:00,44.89,44.91,44.89,44.91,1700.0,25.1683,25.1795,25.1683,25.1795,1700.0
2012-08-09 11:30:00,44.91,44.92,44.9,44.92,500.0,25.1795,25.1851,25.1739,25.1851,500.0
2012-08-09 11:35:00,44.93,44.96,44.93,44.96,1200.0,25.1907,25.2075,25.1907,25.2075,1200.0
2012-08-09 11:40:00,44.98,44.98,44.93,44.93,1100.0,25.2187,25.2187,25.1907,25.1907,1100.0
2012-08-09 11:45:00,44.96,44.98,44.95,44.95,600.0,25.2075,25.2187,25.2019,25.2019,600.0
2012-08-09 11:50:00,44.97,44.97,44.91,44.93,4000.0,25.2131,25.2131,25.1795,25.1907,4000.0
2012-08-09 11:55:00,44.9,45.02,44.85,45.01,3000.0,25.1739,25.2412,25.1458,25.2355,3000.0
2012-08-09 12:00:00,45.02,45.13,45.01,45.01,2500.0,25.2412,25.3028,25.2355,25.2355,2500.0
2012-08-09 12:05:00,44.94,45.01,44.92,44.92,2300.0,25.1963,25.2355,25.1851,25.1851,2300.0
2012-08-09 12:10:00,44.92,44.92,44.92,44.92,0.0,25.1851,25.1851,25.1851,25.1851,0.0
2012-08-09 12:15:00,44.92,44.92,44.83,44.86,300.0,25.1851,25.1851,25.1346,25.1514,300.0
2012-08-09 12:20:00,44.8,44.8,44.8,44.8,200.0,25.1178,25.1178,25.1178,25.1178,200.0
2012-08-09 12:25:00,44.75,44.85,44.63,44.85,4800.0,25.0898,25.1458,25.0225,25.1458,4800.0
2012-08-09 12:30:00,44.85,44.85,44.85,44.85,0.0,25.1458,25.1458,25.1458,25.1458,0.0
2012-08-09 12:35:00,44.8,44.87,44.77,44.77,600.0,25.1178,25.1571,25.101,25.101,600.0
2012-08-09 12:40:00,44.77,44.77,44.77,44.77,0.0,25.101,25.101,25.101,25.101,0.0
2012-08-09 12:45:00,44.75,44.75,44.69,44.7,600.0,25.0898,25.0898,25.0561,25.0617,600.0
2012-08-09 12:50:00,44.68,44.73,44.68,44.72,4400.0,25.0505,25.0786,25.0505,25.073,4400.0
2012-08-09 12:55:00,44.74,44.74,44.65,44.69,500.0,25.0842,25.0842,25.0337,25.0561,500.0
2012-08-09 13:00:00,44.66,44.73,44.64,44.73,2000.0,25.0393,25.0786,25.0281,25.0786,2000.0
2012-08-09 13:05:00,44.65,44.65,44.5,44.51,6100.0,25.0337,25.0337,24.9496,24.9552,6100.0
2012-08-09 13:10:00,44.55,44.55,44.47,44.5,8500.0,24.9776,24.9776,24.9328,24.9496,8500.0
2012-08-09 13:15:00,44.5,44.5,44.49,44.5,400.0,24.9496,24.9496,24.944,24.9496,400.0
2012-08-09 13:20:00,44.5,44.55,44.5,44.51,1200.0,24.9496,24.9776,24.9496,24.9552,1200.0
2012-08-09 13:25:00,44.51,44.51,44.51,44.51,100.0,24.9552,24.9552,24.9552,24.9552,100.0
2012-08-09 13:30:00,44.5,44.5,44.46,44.48,400.0,24.9496,24.9496,24.9272,24.9384,400.0
2012-08-09 13:35:00,44.5,44.51,44.46,44.47,1000.0,24.9496,24.9552,24.9272,24.9328,1000.0
2012-08-09 13:40:00,44.51,44.53,44.45,44.51,18100.0,24.9552,24.9664,24.9216,24.9552,18100.0
2012-08-09 13:45:00,44.48,44.49,44.32,44.36,1800.0,24.9384,24.944,24.8487,24.8711,1800.0
2012-08-09 13:50:00,44.37,44.37,44.37,44.37,300.0,24.8767,24.8767,24.8767,24.8767,300.0
2012-08-09 13:55:00,44.35,44.37,44.31,44.32,400.0,24.8655,24.8767,24.8431,24.8487,400.0
2012-08-09 14:00:00,44.33,44.44,44.32,44.44,700.0,24.8543,24.916,24.8487,24.916,700.0
2012-08-09 14:05:00,44.44,44.44,44.41,44.42,400.0,24.916,24.916,24.8991,24.9048,400.0
2012-08-09 14:10:00,44.41,44.48,44.41,44.43,700.0,24.8991,24.9384,24.8991,24.9104,700.0
2012-08-09 14:15:00,44.45,44.45,44.45,44.45,300.0,24.9216,24.9216,24.9216,24.9216,300.0
2012-08-09 14:20:00,44.45,44.46,44.45,44.46,200.0,24.9216,24.9272,24.9216,24.9272,200.0
2012-08-09 14:25:00,44.46,44.48,44.45,44.48,2000.0,24.9272,24.9384,24.9216,24.9384,2000.0
2012-08-09 14:30:00,44.5,44.5,44.5,44.5,4200.0,24.9496,24.9496,24.9496,24.9496,4200.0
2012-08-09 14:35:00,44.5,44.52,44.48,44.5,6600.0,24.9496,24.9608,24.9384,24.9496,6600.0
2012-08-09 14:40:00,44.48,44.54,44.48,44.5,1600.0,24.9384,24.972,24.9384,24.9496,1600.0
2012-08-09 14:45:00,44.5,44.55,44.5,44.51,1000.0,24.9496,24.9776,24.9496,24.9552,1000.0
2012-08-09 14:50:00,44.51,44.51,44.47,44.5,2100.0,24.9552,24.9552,24.9328,24.9496,2100.0
2012-08-09 14:55:00,44.5,44.5,44.45,44.45,1800.0,24.9496,24.9496,24.9216,24.9216,1800.0
2012-08-09 15:00:00,44.45,44.5,44.45,44.45,2100.0,24.9216,24.9496,24.9216,24.9216,2100.0
2012-08-09 15:05:00,44.43,44.47,44.43,44.46,1800.0,24.9104,24.9328,24.9104,24.9272,1800.0
2012-08-09 15:10:00,44.46,44.68,44.45,44.68,9100.0,24.9272,25.0505,24.9216,25.0505,9100.0
2012-08-09 15:15:00,44.59,44.69,44.59,44.67,2200.0,25.0001,25.0561,25.0001,25.0449,2200.0
2012-08-09 15:20:00,44.65,44.72,44.59,44.72,2000.0,25.0337,25.073,25.0001,25.073,2000.0
2012-08-09 15:25:00,44.66,44.76,44.66,44.72,1600.0,25.0393,25.0954,25.0393,25.073,1600.0
2012-08-09 15:30:00,44.7,44.75,44.69,44.75,2100.0,25.0617,25.0898,25.0561,25.0898,2100.0
2012-08-09 15:35:00,44.75,44.83,44.75,44.8,1800.0,25.0898,25.1346,25.0898,25.1178,1800.0
2012-08-09 15:40:00,44.76,44.85,44.75,44.83,2000.0,25.0954,25.1458,25.0898,25.1346,2000.0
2012-08-09 15:45:00,44.82,44.87,44.79,44.79,13600.0,25.129,25.1571,25.1122,25.1122,13600.0
2012-08-09 15:50:00,44.78,44.79,44.71,44.72,3800.0,25.1066,25.1122,25.0673,25.073,3800.0
2012-08-09 15:55:00,44.72,44.72,44.62,44.72,4600.0,25.073,25.073,25.0169,25.073,4600.0
2012-08-10 09:30:00,43.86,44.45,43.7,43.7,23300.0,24.5908,24.9216,24.5011,24.5011,23300.0
2012-08-10 09:35:00,43.74,43.8,43.39,43.54,7600.0,24.5235,24.5571,24.3273,24.4114,7600.0
2012-08-10 09:40:00,43.54,43.7,43.54,43.59,3800.0,24.4114,24.5011,24.4114,24.4394,3800.0
2012-08-10 09:45:00,43.56,43.68,43.5,43.55,2500.0,24.4226,24.4899,24.3889,24.417,2500.0
2012-08-10 09:50:00,43.55,43.61,43.51,43.61,3800.0,24.417,24.4506,24.3945,24.4506,3800.0
2012-08-10 09:55:00,43.61,43.88,43.6,43.88,3900.0,24.4506,24.602,24.445,24.602,3900.0
2012-08-10 10:00:00,43.93,44.01,43.81,44.0,5000.0,24.63,24.6749,24.5627,24.6693,5000.0
2012-08-10 10:05:00,44.0,44.01,43.98,44.0,5700.0,24.6693,24.6749,24.6581,24.6693,5700.0
2012-08-10 10:10:00,44.01,44.05,44.0,44.0,5600.0,24.6749,24.6973,24.6693,24.6693,5600.0
2012-08-10 10:15:00,44.05,44.05,44.0,44.04,2500.0,24.6973,24.6973,24.6693,24.6917,2500.0
2012-08-10 10:20:00,44.05,44.07,44.01,44.07,1600.0,24.6973,24.7085,24.6749,24.7085,1600.0
2012-08-10 10:25:00,44.06,44.15,44.06,44.09,3700.0,24.7029,24.7534,24.7029,24.7197,3700.0
2012-08-10 10:30:00,44.09,44.09,44.03,44.03,1700.0,24.7197,24.7197,24.6861,24.6861,1700.0
2012-08-10 10:35:00,44.01,44.05,44.0,44.04,1900.0,24.6749,24.6973,24.6693,24.6917,1900.0
2012-08-10 10:40:00,44.03,44.09,44.02,44.09,2300.0,24.6861,24.7197,24.6805,24.7197,2300.0
2012-08-10 10:45:00,44.12,44.17,44.07,44.13,5800.0,24.7366,24.7646,24.7085,24.7422,5800.0
2012-08-10 10:50:00,44.11,44.15,44.1,44.14,2300.0,24.7309,24.7534,24.7253,24.7478,2300.0
2012-08-10 10:55:00,44.14,44.17,44.1,44.17,2100.0,24.7478,24.7646,24.7253,24.7646,2100.0
2012-08-10 11:00:00,44.18,44.32,44.18,44.24,4900.0,24.7702,24.8487,24.7702,24.8038,4900.0
2012-08-10 11:05:00,44.19,44.3,44.18,44.23,800.0,24.7758,24.8375,24.7702,24.7982,800.0
2012-08-10 11:10:00,44.26,44.32,44.26,44.32,700.0,24.815,24.8487,24.815,24.8487,700.0
2012-08-10 11:15:00,44.32,44.32,44.28,44.28,1000.0,24.8487,24.8487,24.8263,24.8263,1000.0
2012-08-10 11:20:00,44.27,44.31,44.24,44.31,300.0,24.8207,24.8431,24.8038,24.8431,300.0
2012-08-10 11:25:00,44.31,44.39,44.31,44.39,1600.0,24.8431,24.8879,24.8431,24.8879,1600.0
2012-08-10 11:30:00,44.39,44.43,44.33,44.4,2200.0,24.8879,24.9104,24.8543,24.8935,2200.0
2012-08-10 11:35:00,44.41,44.41,44.36,44.36,400.0,24.8991,24.8991,24.8711,24.8711,400.0
2012-08-10 11:40:00,44.4,44.4,44.35,44.35,200.0,24.8935,24.8935,24.8655,24.8655,200.0
2012-08-10 11:45:00,44.4,44.4,44.39,44.4,500.0,24.8935,24.8935,24.8879,24.8935,500.0
2012-08-10 11:50:00,44.38,44.4,44.34,44.4,300.0,24.8823,24.8935,24.8599,24.8935,300.0
2012-08-10 11:55:00,44.34,44.4,44.34,44.4,900.0,24.8599,24.8935,24.8599,24.8935,900.0
2012-08-10 12:00:00,44.45,44.54,44.43,44.54,3600.0,24.9216,24.972,24.9104,24.972,3600.0
2012-08-10 12:05:00,44.44,44.44,44.37,44.4,500.0,24.916,24.916,24.8767,24.8935,500.0
2012-08-10 12:10:00,44.4,44.51,44.35,44.45,6000.0,24.8935,24.9552,24.8655,24.9216,6000.0
2012-08-10 12:15:00,44.45,44.45,44.45,44.45,200.0,24.9216,24.9216,24.9216,24.9216,200.0
2012-08-10 12:20:00,44.4,44.47,44.36,44.47,1400.0,24.8935,24.9328,24.8711,24.9328,1400.0
2012-08-10 12:25:00,44.47,44.47,44.47,44.47,100.0,24.9328,24.9328,24.9328,24.9328,100.0
2012-08-10 12:30:00,44.45,44.52,44.4,44.49,8800.0,24.9216,24.9608,24.8935,24.944,8800.0
2012-08-10 12:35:00,44.51,44.51,44.41,44.41,1400.0,24.9552,24.9552,24.8991,24.8991,1400.0
2012-08-10 12:40:00,44.41,44.41,44.41,44.41,0.0,24.8991,24.8991,24.8991,24.8991,0.0
2012-08-10 12:45:00,44.44,44.45,44.39,44.41,4300.0,24.916,24.9216,24.8879,24.8991,4300.0
2012-08-10 12:50:00,44.41,44.5,44.41,44.5,900.0,24.8991,24.9496,24.8991,24.9496,900.0
2012-08-10 12:55:00,44.5,44.5,44.45,44.46,700.0,24.9496,24.9496,24.9216,24.9272,700.0
2012-08-10 13:00:00,44.44,44.52,44.41,44.48,9300.0,24.916,24.9608,24.8991,24.9384,9300.0
2012-08-10 13:05:00,44.47,44.53,44.46,44.51,3700.0,24.9328,24.9664,24.9272,24.9552,3700.0
2012-08-10 13:10:00,44.5,44.59,44.48,44.59,2200.0,24.9496,25.0001,24.9384,25.0001,2200.0
2012-08-10 13:15:00,44.58,44.61,44.52,44.53,2800.0,24.9945,25.0113,24.9608,24.9664,2800.0
2012-08-10 13:20:00,44.52,44.52,44.5,44.5,2100.0,24.9608,24.9608,24.9496,24.9496,2100.0
2012-08-10 13:25:00,44.51,44.51,44.42,44.45,3400.0,24.9552,24.9552,24.9048,24.9216,3400.0
2012-08-10 13:30:00,44.45,44.49,44.41,44.49,4800.0,24.9216,24.944,24.8991,24.944,4800.0
2012-08-10 13:35:00,44.51,44.55,44.51,44.53,2600.0,24.9552,24.9776,24.9552,24.9664,2600.0
2012-08-10 13:40:00,44.54,44.56,44.52,44.56,2700.0,24.972,24.9832,24.9608,24.9832,2700.0
2012-08-10 13:45:00,44.56,44.56,44.49,44.49,2300.0,24.9832,24.9832,24.944,24.944,2300.0
2012-08-10 13:50:00,44.44,44.5,44.44,44.46,1700.0,24.916,24.9496,24.916,24.9272,1700.0
2012-08-10 13:55:00,44.45,44.45,44.39,44.4,2000.0,24.9216,24.9216,24.8879,24.8935,2000.0
2012-08-10 14:00:00,44.4,44.4,44.33,44.37,2700.0,24.8935,24.8935,24.8543,24.8767,2700.0
2012-08-10 14:05:00,44.37,44.38,44.34,44.35,1900.0,24.8767,24.8823,24.8599,24.8655,1900.0
2012-08-10 14:10:00,44.35,44.42,44.35,44.41,1400.0,24.8655,24.9048,24.8655,24.8991,1400.0
2012-08-10 14:15:00,44.41,44.42,44.24,44.25,5400.0,24.8991,24.9048,24.8038,24.8094,5400.0
2012-08-10 14:20:00,44.24,44.24,44.16,44.23,3000.0,24.8038,24.8038,24.759,24.7982,3000.0
2012-08-10 14:25:00,44.21,44.22,44.15,44.15,3000.0,24.787,24.7926,24.7534,24.7534,3000.0
2012-08-10 14:30:00,44.17,44.22,44.17,44.22,1000.0,24.7646,24.7926,24.7646,24.7926,1000.0
2012-08-10 14:35:00,44.19,44.24,44.18,44.21,800.0,24.7758,24.8038,24.7702,24.787,800.0
2012-08-10 14:40:00,44.21,44.26,44.2,44.26,1700.0,24.787,24.815,24.7814,24.815,1700.0
2012-08-10 14:45:00,44.26,44.26,44.21,44.26,1400.0,24.815,24.815,24.787,24.815,1400.0
2012-08-10 14:50:00,44.26,44.26,44.23,44.26,2400.0,24.815,24.815,24.7982,24.815,2400.0
2012-08-10 14:55:00,44.25,44.26,44.19,44.19,1800.0,24.8094,24.815,24.7758,24.7758,1800.0
2012-08-10 15:00:00,44.22,44.27,44.21,44.26,3600.0,24.7926,24.8207,24.787,24.815,3600.0
2012-08-10 15:05:00,44.25,44.29,44.25,44.29,2300.0,24.8094,24.8319,24.8094,24.8319,2300.0
2012-08-10 15:10:00,44.26,44.31,44.25,44.26,1600.0,24.815,24.8431,24.8094,24.815,1600.0
2012-08-10 15:15:00,44.26,44.31,44.26,44.29,3300.0,24.815,24.8431,24.815,24.8319,3300.0
2012-08-10 15:20:00,44.28,44.34,44.25,44.32,3800.0,24.8263,24.8599,24.8094,24.8487,3800.0
2012-08-10 15:25:00,44.35,44.47,44.35,44.46,2600.0,24.8655,24.9328,24.8655,24.9272,2600.0
2012-08-10 15:30:00,44.45,44.46,44.38,44.44,3700.0,24.9216,24.9272,24.8823,24.916,3700.0
2012-08-10 15:35:00,44.43,44.45,44.36,44.36,2600.0,24.9104,24.9216,24.8711,24.8711,2600.0
2012-08-10 15:40:00,44.38,44.42,44.35,44.42,4300.0,24.8823,24.9048,24.8655,24.9048,4300.0
2012-08-10 15:45:00,44.42,44.56,44.38,44.5,8100.0,24.9048,24.9832,24.8823,24.9496,8100.0
2012-08-10 15:50:00,44.5,44.53,44.44,44.47,9000.0,24.9496,24.9664,24.916,24.9328,9000.0
2012-08-10 15:55:00,44.47,44.52,44.24,44.26,87000.0,24.9328,24.9608,24.8038,24.815,87000.0
2012-08-13 09:30:00,44.02,44.41,44.02,44.09,7600.0,24.6805,24.8991,24.6805,24.7197,7600.0
2012-08-13 09:35:00,44.1,44.12,43.89,43.89,2200.0,24.7253,24.7366,24.6076,24.6076,2200.0
2012-08-13 09:40:00,43.89,43.97,43.66,43.71,3000.0,24.6076,24.6525,24.4786,24.5067,3000.0
2012-08-13 09:45:00,43.67,43.68,43.47,43.61,10600.0,24.4843,24.4899,24.3721,24.4506,10600.0
2012-08-13 09:50:00,43.66,43.88,43.66,43.88,3400.0,24.4786,24.602,24.4786,24.602,3400.0
2012-08-13 09:55:00,43.85,43.88,43.78,43.78,1200.0,24.5852,24.602,24.5459,24.5459,1200.0
2012-08-13 10:00:00,43.77,43.85,43.77,43.84,3000.0,24.5403,24.5852,24.5403,24.5796,3000.0
2012-08-13 10:05:00,43.78,43.78,43.65,43.68,2700.0,24.5459,24.5459,24.473,24.4899,2700.0
2012-08-13 10:10:00,43.68,43.73,43.66,43.67,3200.0,24.4899,24.5179,24.4786,24.4843,3200.0
2012-08-13 10:15:00,43.68,43.73,43.6,43.66,6400.0,24.4899,24.5179,24.445,24.4786,6400.0
2012-08-13 10:20:00,43.66,43.76,43.62,43.72,2000.0,24.4786,24.5347,24.4562,24.5123,2000.0
2012-08-13 10:25:00,43.66,43.72,43.48,43.61,6100.0,24.4786,24.5123,24.3777,24.4506,6100.0
2012-08-13 10:30:00,43.57,43.6,43.53,43.6,800.0,24.4282,24.445,24.4058,24.445,800.0
2012-08-13 10:35:00,43.54,43.59,43.51,43.56,9600.0,24.4114,24.4394,24.3945,24.4226,9600.0
2012-08-13 10:40:00,43.58,43.85,43.58,43.84,8300.0,24.4338,24.5852,24.4338,24.5796,8300.0
2012-08-13 10:45:00,43.84,43.84,43.76,43.77,1100.0,24.5796,24.5796,24.5347,24.5403,1100.0
2012-08-13 10:50:00,43.73,43.73,43.63,43.63,2400.0,24.5179,24.5179,24.4618,24.4618,2400.0
2012-08-13 10:55:00,43.56,43.7,43.51,43.66,3200.0,24.4226,24.5011,24.3945,24.4786,3200.0
2012-08-13 11:00:00,43.65,43.75,43.65,43.7,19400.0,24.473,24.5291,24.473,24.5011,19400.0
2012-08-13 11:05:00,43.7,43.73,43.65,43.69,7300.0,24.5011,24.5179,24.473,24.4955,7300.0
2012-08-13 11:10:00,43.67,43.71,43.67,43.71,500.0,24.4843,24.5067,24.4843,24.5067,500.0
2012-08-13 11:15:00,43.66,43.69,43.5,43.61,6200.0,24.4786,24.4955,24.3889,24.4506,6200.0
2012-08-13 11:20:00,43.61,43.83,43.61,43.8,4000.0,24.4506,24.574,24.4506,24.5571,4000.0
2012-08-13 11:25:00,43.8,43.8,43.77,43.77,400.0,24.5571,24.5571,24.5403,24.5403,400.0
2012-08-13 11:30:00,43.8,43.8,43.69,43.69,1800.0,24.5571,24.5571,24.4955,24.4955,1800.0
2012-08-13 11:35:00,43.67,43.75,43.61,43.61,1200.0,24.4843,24.5291,24.4506,24.4506,1200.0
2012-08-13 11:40:00,43.62,43.62,43.51,43.55,4000.0,24.4562,24.4562,24.3945,24.417,4000.0
2012-08-13 11:45:00,43.51,43.53,43.4,43.53,11200.0,24.3945,24.4058,24.3329,24.4058,11200.0
2012-08-13 11:50:00,43.5,43.5,43.5,43.5,300.0,24.3889,24.3889,24.3889,24.3889,300.0
2012-08-13 11:55:00,43.48,43.5,43.42,43.42,800.0,24.3777,24.3889,24.3441,24.3441,800.0
2012-08-13 12:00:00,43.41,43.43,43.39,43.39,900.0,24.3385,24.3497,24.3273,24.3273,900.0
2012-08-13 12:05:00,43.38,43.41,43.34,43.37,1100.0,24.3217,24.3385,24.2992,24.3161,1100.0
2012-08-13 12:10:00,43.33,43.39,43.25,43.39,3600.0,24.2936,24.3273,24.2488,24.3273,3600.0
2012-08-13 12:15:00,43.39,43.39,43.39,43.39,100.0,24.3273,24.3273,24.3273,24.3273,100.0
2012-08-13 12:20:00,43.4,43.4,43.31,43.31,700.0,24.3329,24.3329,24.2824,24.2824,700.0
2012-08-13 12:25:00,43.3,43.36,43.28,43.34,2500.0,24.2768,24.3104,24.2656,24.2992,2500.0
2012-08-13 12:30:00,43.35,43.65,43.27,43.65,8900.0,24.3048,24.473,24.26,24.473,8900.0
2012-08-13 12:35:00,43.6,43.6,43.48,43.48,2300.0,24.445,24.445,24.3777,24.3777,2300.0
2012-08-13 12:40:00,43.39,43.45,43.35,43.4,400.0,24.3273,24.3609,24.3048,24.3329,400.0
2012-08-13 12:45:00,43.36,43.46,43.36,43.46,2800.0,24.3104,24.3665,24.3104,24.3665,2800.0
2012-08-13 12:50:00,43.51,43.51,43.51,43.51,100.0,24.3945,24.3945,24.3945,24.3945,100.0
2012-08-13 12:55:00,43.51,43.53,43.5,43.51,1200.0,24.3945,24.4058,24.3889,24.3945,1200.0
2012-08-13 13:00:00,43.54,43.55,43.54,43.55,300.0,24.4114,24.417,24.4114,24.417,300.0
2012-08-13 13:05:00,43.52,43.56,43.52,43.56,200.0,24.4002,24.4226,24.4002,24.4226,200.0
2012-08-13 13:10:00,43.54,43.56,43.53,43.56,1500.0,24.4114,24.4226,24.4058,24.4226,1500.0
2012-08-13 13:15:00,43.56,43.56,43.56,43.56,600.0,24.4226,24.4226,24.4226,24.4226,600.0
2012-08-13 13:20:00,43.58,43.61,43.57,43.61,3500.0,24.4338,24.4506,24.4282,24.4506,3500.0
2012-08-13 13:25:00,43.61,43.61,43.55,43.55,300.0,24.4506,24.4506,24.417,24.417,300.0
2012-08-13 13:30:00,43.61,43.61,43.61,43.61,200.0,24.4506,24.4506,24.4506,24.4506,200.0
2012-08-13 13:35:00,43.58,43.6,43.58,43.6,200.0,24.4338,24.445,24.4338,24.445,200.0
2012-08-13 13:40:00,43.59,43.59,43.47,43.51,2300.0,24.4394,24.4394,24.3721,24.3945,2300.0
2012-08-13 13:45:00,43.48,43.54,43.48,43.54,2400.0,24.3777,24.4114,24.3777,24.4114,2400.0
2012-08-13 13:50:00,43.55,43.59,43.55,43.59,900.0,24.417,24.4394,24.417,24.4394,900.0
2012-08-13 13:55:00,43.6,43.6,43.53,43.53,400.0,24.445,24.445,24.4058,24.4058,400.0
2012-08-13 14:00:00,43.58,43.59,43.58,43.59,300.0,24.4338,24.4394,24.4338,24.4394,300.0
2012-08-13 14:05:00,43.58,43.58,43.56,43.56,400.0,24.4338,24.4338,24.4226,24.4226,400.0
2012-08-13 14:10:00,43.58,43.58,43.54,43.54,1500.0,24.4338,24.4338,24.4114,24.4114,1500.0
2012-08-13 14:15:00,43.54,43.58,43.53,43.58,1500.0,24.4114,24.4338,24.4058,24.4338,1500.0
2012-08-13 14:20:00,43.55,43.58,43.54,43.56,1300.0,24.417,24.4338,24.4114,24.4226,1300.0
2012-08-13 14:25:00,43.55,43.58,43.55,43.58,1700.0,24.417,24.4338,24.417,24.4338,1700.0
2012-08-13 14:30:00,43.58,43.58,43.56,43.56,1300.0,24.4338,24.4338,24.4226,24.4226,1300.0
2012-08-13 14:35:00,43.57,43.58,43.54,43.58,1600.0,24.4282,24.4338,24.4114,24.4338,1600.0
2012-08-13 14:40:00,43.54,43.57,43.53,43.53,1200.0,24.4114,24.4282,24.4058,24.4058,1200.0
2012-08-13 14:45:00,43.53,43.57,43.52,43.53,1900.0,24.4058,24.4282,24.4002,24.4058,1900.0
2012-08-13 14:50:00,43.57,43.58,43.53,43.58,2700.0,24.4282,24.4338,24.4058,24.4338,2700.0
2012-08-13 14:55:00,43.56,43.57,43.5,43.53,6500.0,24.4226,24.4282,24.3889,24.4058,6500.0
2012-08-13 15:00:00,43.53,43.54,43.5,43.54,3100.0,24.4058,24.4114,24.3889,24.4114,3100.0
2012-08-13 15:05:00,43.54,43.54,43.41,43.42,11600.0,24.4114,24.4114,24.3385,24.3441,11600.0
2012-08-13 15:10:00,43.38,43.46,43.38,43.43,2200.0,24.3217,24.3665,24.3217,24.3497,2200.0
2012-08-13 15:15:00,43.42,43.44,43.38,43.42,4900.0,24.3441,24.3553,24.3217,24.3441,4900.0
2012-08-13 15:20:00,43.39,43.44,43.3,43.37,15100.0,24.3273,24.3553,24.2768,24.3161,15100.0
2012-08-13 15:25:00,43.37,43.47,43.32,43.45,7300.0,24.3161,24.3721,24.288,24.3609,7300.0
2012-08-13 15:30:00,43.44,43.44,43.32,43.37,4600.0,24.3553,24.3553,24.288,24.3161,4600.0
2012-08-13 15:35:00,43.38,43.49,43.36,43.47,12600.0,24.3217,24.3833,24.3104,24.3721,12600.0
2012-08-13 15:40:00,43.4,43.45,43.34,43.35,5100.0,24.3329,24.3609,24.2992,24.3048,5100.0
2012-08-13 15:45:00,43.37,43.45,43.35,43.36,6300.0,24.3161,24.3609,24.3048,24.3104,6300.0
2012-08-13 15:50:00,43.36,43.45,43.28,43.45,19300.0,24.3104,24.3609,24.2656,24.3609,19300.0
2012-08-13 15:55:00,43.47,43.54,43.36,43.47,31100.0,24.3721,24.4114,24.3104,24.3721,31100.0
2012-08-14 09:30:00,43.73,43.73,43.56,43.56,1500.0,24.5179,24.5179,24.4226,24.4226,1500.0
2012-08-14 09:35:00,43.65,43.7,43.64,43.7,400.0,24.473,24.5011,24.4674,24.5011,400.0
2012-08-14 09:40:00,43.63,43.71,43.55,43.66,4300.0,24.4618,24.5067,24.417,24.4786,4300.0
2012-08-14 09:45:00,43.71,43.73,43.64,43.64,1300.0,24.5067,24.5179,24.4674,24.4674,1300.0
2012-08-14 09:50:00,43.7,43.71,43.65,43.71,1100.0,24.5011,24.5067,24.473,24.5067,1100.0
2012-08-14 09:55:00,43.64,43.65,43.53,43.54,900.0,24.4674,24.473,24.4058,24.4114,900.0
2012-08-14 10:00:00,43.54,43.65,43.54,43.65,900.0,24.4114,24.473,24.4114,24.473,900.0
2012-08-14 10:05:00,43.57,43.63,43.57,43.63,300.0,24.4282,24.4618,24.4282,24.4618,300.0
2012-08-14 10:10:00,43.58,43.66,43.51,43.65,1600.0,24.4338,24.4786,24.3945,24.473,1600.0
2012-08-14 10:15:00,43.69,43.69,43.59,43.65,600.0,24.4955,24.4955,24.4394,24.473,600.0
2012-08-14 10:20:00,43.66,43.66,43.57,43.57,1700.0,24.4786,24.4786,24.4282,24.4282,1700.0
2012-08-14 10:25:00,43.59,43.77,43.59,43.69,8900.0,24.4394,24.5403,24.4394,24.4955,8900.0
2012-08-14 10:30:00,43.71,43.71,43.58,43.65,5100.0,24.5067,24.5067,24.4338,24.473,5100.0
2012-08-14 10:35:00,43.6,43.63,43.6,43.63,2500.0,24.445,24.4618,24.445,24.4618,2500.0
2012-08-14 10:40:00,43.61,43.64,43.55,43.61,10600.0,24.4506,24.4674,24.417,24.4506,10600.0
2012-08-14 10:45:00,43.59,43.61,43.56,43.61,1500.0,24.4394,24.4506,24.4226,24.4506,1500.0
2012-08-14 10:50:00,43.6,43.61,43.6,43.61,200.0,24.445,24.4506,24.445,24.4506,200.0
2012-08-14 10:55:00,43.61,43.61,43.57,43.6,2200.0,24.4506,24.4506,24.4282,24.445,2200.0
2012-08-14 11:00:00,43.6,43.64,43.53,43.57,1800.0,24.445,24.4674,24.4058,24.4282,1800.0
2012-08-14 11:05:00,43.59,43.64,43.59,43.64,500.0,24.4394,24.4674,24.4394,24.4674,500.0
2012-08-14 11:10:00,43.53,43.57,43.53,43.57,500.0,24.4058,24.4282,24.4058,24.4282,500.0
2012-08-14 11:15:00,43.58,43.62,43.58,43.62,1100.0,24.4338,24.4562,24.4338,24.4562,1100.0
2012-08-14 11:20:00,43.53,43.53,43.52,43.52,300.0,24.4058,24.4058,24.4002,24.4002,300.0
2012-08-14 11:25:00,43.57,43.57,43.49,43.53,1200.0,24.4282,24.4282,24.3833,24.4058,1200.0
2012-08-14 11:30:00,43.57,43.6,43.57,43.6,800.0,24.4282,24.445,24.4282,24.445,800.0
2012-08-14 11:35:00,43.61,43.64,43.5,43.5,1600.0,24.4506,24.4674,24.3889,24.3889,1600.0
2012-08-14 11:40:00,43.57,43.57,43.54,43.57,700.0,24.4282,24.4282,24.4114,24.4282,700.0
2012-08-14 11:45:00,43.57,43.65,43.57,43.61,2000.0,24.4282,24.473,24.4282,24.4506,2000.0
2012-08-14 11:50:00,43.66,43.72,43.6,43.72,2400.0,24.4786,24.5123,24.445,24.5123,2400.0
2012-08-14 11:55:00,43.74,43.74,43.69,43.69,400.0,24.5235,24.5235,24.4955,24.4955,400.0
2012-08-14 12:00:00,43.69,43.71,43.69,43.71,200.0,24.4955,24.5067,24.4955,24.5067,200.0
2012-08-14 12:05:00,43.67,43.67,43.67,43.67,100.0,24.4843,24.4843,24.4843,24.4843,100.0
2012-08-14 12:10:00,43.67,43.7,43.65,43.67,1600.0,24.4843,24.5011,24.473,24.4843,1600.0
2012-08-14 12:15:00,43.62,43.62,43.62,43.62,200.0,24.4562,24.4562,24.4562,24.4562,200.0
2012-08-14 12:20:00,43.67,43.68,43.63,43.68,1100.0,24.4843,24.4899,24.4618,24.4899,1100.0
2012-08-14 12:25:00,43.68,43.68,43.68,43.68,0.0,24.4899,24.4899,24.4899,24.4899,0.0
2012-08-14 12:30:00,43.68,43.68,43.61,43.61,400.0,24.4899,24.4899,24.4506,24.4506,400.0
2012-08-14 12:35:00,43.62,43.62,43.51,43.51,1300.0,24.4562,24.4562,24.3945,24.3945,1300.0
2012-08-14 12:40:00,43.56,43.58,43.49,43.49,4300.0,24.4226,24.4338,24.3833,24.3833,4300.0
2012-08-14 12:45:00,43.48,43.48,43.48,43.48,400.0,24.3777,24.3777,24.3777,24.3777,400.0
2012-08-14 12:50:00,43.45,43.52,43.39,43.39,2600.0,24.3609,24.4002,24.3273,24.3273,2600.0
2012-08-14 12:55:00,43.41,43.47,43.39,43.47,3500.0,24.3385,24.3721,24.3273,24.3721,3500.0
2012-08-14 13:00:00,43.49,43.49,43.4,43.4,1200.0,24.3833,24.3833,24.3329,24.3329,1200.0
2012-08-14 13:05:00,43.4,43.45,43.37,43.39,2300.0,24.3329,24.3609,24.3161,24.3273,2300.0
2012-08-14 13:10:00,43.39,43.41,43.3,43.3,4500.0,24.3273,24.3385,24.2768,24.2768,4500.0
2012-08-14 13:15:00,43.29,43.29,43.22,43.22,2800.0,24.2712,24.2712,24.232,24.232,2800.0
2012-08-14 13:20:00,43.22,43.27,43.17,43.17,3600.0,24.232,24.26,24.2039,24.2039,3600.0
2012-08-14 13:25:00,43.16,43.28,43.15,43.28,3100.0,24.1983,24.2656,24.1927,24.2656,3100.0
2012-08-14 13:30:00,43.38,43.38,43.22,43.24,1600.0,24.3217,24.3217,24.232,24.2432,1600.0
2012-08-14 13:35:00,43.22,43.22,43.16,43.16,3600.0,24.232,24.232,24.1983,24.1983,3600.0
2012-08-14 13:40:00,43.17,43.25,43.07,43.12,4900.0,24.2039,24.2488,24.1479,24.1759,4900.0
2012-08-14 13:45:00,43.11,43.17,43.09,43.17,2200.0,24.1703,24.2039,24.1591,24.2039,2200.0
2012-08-14 13:50:00,43.24,43.24,43.11,43.11,1500.0,24.2432,24.2432,24.1703,24.1703,1500.0
2012-08-14 13:55:00,43.15,43.16,43.12,43.16,3200.0,24.1927,24.1983,24.1759,24.1983,3200.0
2012-08-14 14:00:00,43.15,43.16,43.12,43.15,1800.0,24.1927,24.1983,24.1759,24.1927,1800.0
2012-08-14 14:05:00,43.15,43.16,43.13,43.14,2000.0,24.1927,24.1983,24.1815,24.1871,2000.0
2012-08-14 14:10:00,43.13,43.13,43.12,43.12,1100.0,24.1815,24.1815,24.1759,24.1759,1100.0
2012-08-14 14:15:00,43.12,43.15,43.12,43.15,800.0,24.1759,24.1927,24.1759,24.1927,800.0
2012-08-14 14:20:00,43.15,43.16,43.13,43.16,1800.0,24.1927,24.1983,24.1815,24.1983,1800.0
2012-08-14 14:25:00,43.22,43.22,43.15,43.16,1400.0,24.232,24.232,24.1927,24.1983,1400.0
2012-08-14 14:30:00,43.2,43.21,43.16,43.21,2000.0,24.2207,24.2263,24.1983,24.2263,2000.0
2012-08-14 14:35:00,43.18,43.2,43.14,43.14,1500.0,24.2095,24.2207,24.1871,24.1871,1500.0
2012-08-14 14:40:00,43.14,43.3,43.14,43.24,8100.0,24.1871,24.2768,24.1871,24.2432,8100.0
2012-08-14 14:45:00,43.28,43.32,43.24,43.27,1300.0,24.2656,24.288,24.2432,24.26,1300.0
2012-08-14 14:50:00,43.32,43.38,43.26,43.31,1700.0,24.288,24.3217,24.2544,24.2824,1700.0
2012-08-14 14:55:00,43.26,43.31,43.26,43.31,3500.0,24.2544,24.2824,24.2544,24.2824,3500.0
2012-08-14 15:00:00,43.29,43.37,43.29,43.35,2200.0,24.2712,24.3161,24.2712,24.3048,2200.0
2012-08-14 15:05:00,43.32,43.38,43.32,43.32,1100.0,24.288,24.3217,24.288,24.288,1100.0
2012-08-14 15:10:00,43.33,43.36,43.31,43.35,2900.0,24.2936,24.3104,24.2824,24.3048,2900.0
2012-08-14 15:15:00,43.33,43.44,43.33,43.43,3800.0,24.2936,24.3553,24.2936,24.3497,3800.0
2012-08-14 15:20:00,43.44,43.48,43.36,43.36,4000.0,24.3553,24.3777,24.3104,24.3104,4000.0
2012-08-14 15:25:00,43.41,43.41,43.35,43.38,1500.0,24.3385,24.3385,24.3048,24.3217,1500.0
2012-08-14 15:30:00,43.33,43.34,43.27,43.27,5700.0,24.2936,24.2992,24.26,24.26,5700.0
2012-08-14 15:35:00,43.27,43.3,43.23,43.25,2900.0,24.26,24.2768,24.2376,24.2488,2900.0
2012-08-14 15:40:00,43.27,43.27,43.17,43.17,2900.0,24.26,24.26,24.2039,24.2039,2900.0
2012-08-14 15:45:00,43.22,43.22,43.1,43.16,9500.0,24.232,24.232,24.1647,24.1983,9500.0
2012-08-14 15:50:00,43.15,43.18,43.08,43.08,7600.0,24.1927,24.2095,24.1535,24.1535,7600.0
2012-08-14 15:55:00,43.1,43.2,43.09,43.17,13300.0,24.1647,24.2207,24.1591,24.2039,13300.0
2012-08-15 09:30:00,43.26,43.26,42.82,42.82,3800.0,24.2544,24.2544,24.0077,24.0077,3800.0
2012-08-15 09:35:00,42.86,42.9,42.84,42.85,600.0,24.0301,24.0525,24.0189,24.0245,600.0
2012-08-15 09:40:00,42.81,42.9,42.8,42.9,1200.0,24.0021,24.0525,23.9965,24.0525,1200.0
2012-08-15 09:45:00,42.88,42.88,42.84,42.84,300.0,24.0413,24.0413,24.0189,24.0189,300.0
2012-08-15 09:50:00,42.85,42.89,42.77,42.77,2500.0,24.0245,24.0469,23.9797,23.9797,2500.0
2012-08-15 09:55:00,42.76,42.85,42.76,42.85,2400.0,23.974,24.0245,23.974,24.0245,2400.0
2012-08-15 10:00:00,42.77,42.97,42.76,42.95,3100.0,23.9797,24.0918,23.974,24.0806,3100.0
2012-08-15 10:05:00,42.87,42.94,42.84,42.92,700.0,24.0357,24.075,24.0189,24.0638,700.0
2012-08-15 10:10:00,42.93,42.96,42.78,42.93,6300.0,24.0694,24.0862,23.9853,24.0694,6300.0
2012-08-15 10:15:00,42.84,42.93,42.83,42.85,4000.0,24.0189,24.0694,24.0133,24.0245,4000.0
2012-08-15 10:20:00,42.84,42.89,42.8,42.89,4500.0,24.0189,24.0469,23.9965,24.0469,4500.0
2012-08-15 10:25:00,42.89,43.12,42.89,43.01,2500.0,24.0469,24.1759,24.0469,24.1142,2500.0
2012-08-15 10:30:00,43.05,43.05,42.93,42.96,3600.0,24.1366,24.1366,24.0694,24.0862,3600.0
2012-08-15 10:35:00,42.99,43.0,42.9,42.95,5500.0,24.103,24.1086,24.0525,24.0806,5500.0
2012-08-15 10:40:00,42.95,42.96,42.86,42.9,7300.0,24.0806,24.0862,24.0301,24.0525,7300.0
2012-08-15 10:45:00,42.87,42.89,42.81,42.89,500.0,24.0357,24.0469,24.0021,24.0469,500.0
2012-08-15 10:50:00,42.86,42.89,42.78,42.78,4100.0,24.0301,24.0469,23.9853,23.9853,4100.0
2012-08-15 10:55:00,42.81,42.82,42.71,42.79,6500.0,24.0021,24.0077,23.946,23.9909,6500.0
2012-08-15 11:00:00,42.79,42.89,42.79,42.87,2600.0,23.9909,24.0469,23.9909,24.0357,2600.0
2012-08-15 11:05:00,42.84,42.84,42.84,42.84,200.0,24.0189,24.0189,24.0189,24.0189,200.0
2012-08-15 11:10:00,42.85,42.92,42.84,42.92,3100.0,24.0245,24.0638,24.0189,24.0638,3100.0
2012-08-15 11:15:00,42.89,42.89,42.84,42.84,700.0,24.0469,24.0469,24.0189,24.0189,700.0
2012-08-15 11:20:00,42.84,42.84,42.74,42.79,9500.0,24.0189,24.0189,23.9628,23.9909,9500.0
2012-08-15 11:25:00,42.79,42.81,42.58,42.58,15300.0,23.9909,24.0021,23.8731,23.8731,15300.0
2012-08-15 11:30:00,42.56,42.72,42.52,42.59,13300.0,23.8619,23.9516,23.8395,23.8787,13300.0
2012-08-15 11:35:00,42.59,42.59,42.53,42.54,1600.0,23.8787,23.8787,23.8451,23.8507,1600.0
2012-08-15 11:40:00,42.55,42.59,42.54,42.57,1100.0,23.8563,23.8787,23.8507,23.8675,1100.0
2012-08-15 11:45:00,42.56,42.65,42.56,42.65,2900.0,23.8619,23.9124,23.8619,23.9124,2900.0
2012-08-15 11:50:00,42.65,42.69,42.63,42.65,2300.0,23.9124,23.9348,23.9012,23.9124,2300.0
2012-08-15 11:55:00,42.66,42.66,42.62,42.63,1300.0,23.918,23.918,23.8956,23.9012,1300.0
2012-08-15 12:00:00,42.66,42.66,42.64,42.66,700.0,23.918,23.918,23.9068,23.918,700.0
2012-08-15 12:05:00,42.66,42.67,42.56,42.59,4100.0,23.918,23.9236,23.8619,23.8787,4100.0
2012-08-15 12:10:00,42.6,42.6,42.58,42.58,600.0,23.8843,23.8843,23.8731,23.8731,600.0
2012-08-15 12:15:00,42.59,42.76,42.59,42.67,8100.0,23.8787,23.974,23.8787,23.9236,8100.0
2012-08-15 12:20:00,42.65,42.66,42.64,42.66,2500.0,23.9124,23.918,23.9068,23.918,2500.0
2012-08-15 12:25:00,42.64,42.64,42.61,42.62,2400.0,23.9068,23.9068,23.8899,23.8956,2400.0
2012-08-15 12:30:00,42.63,42.78,42.63,42.7,7300.0,23.9012,23.9853,23.9012,23.9404,7300.0
2012-08-15 12:35:00,42.69,42.71,42.63,42.66,1700.0,23.9348,23.946,23.9012,23.918,1700.0
2012-08-15 12:40:00,42.66,42.68,42.65,42.66,3200.0,23.918,23.9292,23.9124,23.918,3200.0
2012-08-15 12:45:00,42.68,42.68,42.65,42.68,1000.0,23.9292,23.9292,23.9124,23.9292,1000.0
2012-08-15 12:50:00,42.67,42.76,42.66,42.76,2300.0,23.9236,23.974,23.918,23.974,2300.0
2012-08-15 12:55:00,42.76,42.76,42.58,42.7,4700.0,23.974,23.974,23.8731,23.9404,4700.0
2012-08-15 13:00:00,42.7,42.83,42.7,42.81,3900.0,23.9404,24.0133,23.9404,24.0021,3900.0
2012-08-15 13:05:00,42.79,42.79,42.69,42.73,3200.0,23.9909,23.9909,23.9348,23.9572,3200.0
2012-08-15 13:10:00,42.77,42.77,42.7,42.7,1100.0,23.9797,23.9797,23.9404,23.9404,1100.0
2012-08-15 13:15:00,42.7,42.78,42.69,42.7,2500.0,23.9404,23.9853,23.9348,23.9404,2500.0
2012-08-15 13:20:00,42.69,42.77,42.69,42.71,2200.0,23.9348,23.9797,23.9348,23.946,2200.0
2012-08-15 13:25:00,42.7,42.77,42.67,42.73,3200.0,23.9404,23.9797,23.9236,23.9572,3200.0
2012-08-15 13:30:00,42.73,42.79,42.72,42.74,2700.0,23.9572,23.9909,23.9516,23.9628,2700.0
2012-08-15 13:35:00,42.73,42.79,42.73,42.74,2000.0,23.9572,23.9909,23.9572,23.9628,2000.0
2012-08-15 13:40:00,42.75,42.78,42.7,42.76,2500.0,23.9684,23.9853,23.9404,23.974,2500.0
2012-08-15 13:45:00,42.76,42.76,42.69,42.7,4300.0,23.974,23.974,23.9348,23.9404,4300.0
2012-08-15 13:50:00,42.71,42.76,42.68,42.7,3500.0,23.946,23.974,23.9292,23.9404,3500.0
2012-08-15 13:55:00,42.71,42.71,42.68,42.7,3100.0,23.946,23.946,23.9292,23.9404,3100.0
2012-08-15 14:00:00,42.7,42.73,42.64,42.71,6200.0,23.9404,23.9572,23.9068,23.946,6200.0
2012-08-15 14:05:00,42.72,42.81,42.72,42.77,4100.0,23.9516,24.0021,23.9516,23.9797,4100.0
2012-08-15 14:10:00,42.8,42.87,42.74,42.87,3200.0,23.9965,24.0357,23.9628,24.0357,3200.0
2012-08-15 14:15:00,42.88,42.99,42.88,42.98,2300.0,24.0413,24.103,24.0413,24.0974,2300.0
2012-08-15 14:20:00,42.96,43.09,42.96,43.09,2200.0,24.0862,24.1591,24.0862,24.1591,2200.0
2012-08-15 14:25:00,43.05,43.19,43.0,43.15,13400.0,24.1366,24.2151,24.1086,24.1927,13400.0
2012-08-15 14:30:00,43.16,43.16,43.15,43.15,600.0,24.1983,24.1983,24.1927,24.1927,600.0
2012-08-15 14:35:00,43.16,43.39,43.16,43.39,4600.0,24.1983,24.3273,24.1983,24.3273,4600.0
2012-08-15 14:40:00,43.39,43.5,43.36,43.5,3700.0,24.3273,24.3889,24.3104,24.3889,3700.0
2012-08-15 14:45:00,43.46,43.49,43.37,43.46,2700.0,24.3665,24.3833,24.3161,24.3665,2700.0
2012-08-15 14:50:00,43.51,43.52,43.4,43.48,3400.0,24.3945,24.4002,24.3329,24.3777,3400.0
2012-08-15 14:55:00,43.49,43.49,43.49,43.49,200.0,24.3833,24.3833,24.3833,24.3833,200.0
2012-08-15 15:00:00,43.43,43.44,43.35,43.35,1600.0,24.3497,24.3553,24.3048,24.3048,1600.0
2012-08-15 15:05:00,43.33,43.33,43.33,43.33,400.0,24.2936,24.2936,24.2936,24.2936,400.0
2012-08-15 15:10:00,43.35,43.35,43.29,43.29,800.0,24.3048,24.3048,24.2712,24.2712,800.0
2012-08-15 15:15:00,43.31,43.34,43.25,43.27,6900.0,24.2824,24.2992,24.2488,24.26,6900.0
2012-08-15 15:20:00,43.27,43.28,43.26,43.27,1400.0,24.26,24.2656,24.2544,24.26,1400.0
2012-08-15 15:25:00,43.25,43.25,43.22,43.23,2100.0,24.2488,24.2488,24.232,24.2376,2100.0
2012-08-15 15:30:00,43.24,43.29,43.21,43.28,3900.0,24.2432,24.2712,24.2263,24.2656,3900.0
2012-08-15 15:35:00,43.27,43.32,43.26,43.27,2700.0,24.26,24.288,24.2544,24.26,2700.0
2012-08-15 15:40:00,43.25,43.31,43.24,43.27,1300.0,24.2488,24.2824,24.2432,24.26,1300.0
2012-08-15 15:45:00,43.31,43.5,43.31,43.5,5600.0,24.2824,24.3889,24.2824,24.3889,5600.0
2012-08-15 15:50:00,43.5,43.5,43.43,43.5,4300.0,24.3889,24.3889,24.3497,24.3889,4300.0
2012-08-15 15:55:00,43.5,43.5,43.47,43.48,11800.0,24.3889,24.3889,24.3721,24.3777,11800.0
2012-08-16 09:30:00,43.28,43.46,42.95,42.95,11000.0,24.2656,24.3665,24.0806,24.0806,11000.0
2012-08-16 09:35:00,42.97,42.97,42.76,42.79,4000.0,24.0918,24.0918,23.974,23.9909,4000.0
2012-08-16 09:40:00,42.79,42.85,42.74,42.82,4800.0,23.9909,24.0245,23.9628,24.0077,4800.0
2012-08-16 09:45:00,42.9,43.04,42.89,43.0,1800.0,24.0525,24.131,24.0469,24.1086,1800.0
2012-08-16 09:50:00,43.0,43.0,42.84,42.84,2600.0,24.1086,24.1086,24.0189,24.0189,2600.0
2012-08-16 09:55:00,42.76,42.81,42.7,42.79,7000.0,23.974,24.0021,23.9404,23.9909,7000.0
2012-08-16 10:00:00,42.78,42.81,42.7,42.81,8200.0,23.9853,24.0021,23.9404,24.0021,8200.0
2012-08-16 10:05:00,42.78,42.81,42.78,42.81,2900.0,23.9853,24.0021,23.9853,24.0021,2900.0
2012-08-16 10:10:00,42.82,42.83,42.72,42.79,5100.0,24.0077,24.0133,23.9516,23.9909,5100.0
2012-08-16 10:15:00,42.77,42.85,42.74,42.84,5100.0,23.9797,24.0245,23.9628,24.0189,5100.0
2012-08-16 10:20:00,42.79,42.84,42.73,42.84,2200.0,23.9909,24.0189,23.9572,24.0189,2200.0
2012-08-16 10:25:00,42.81,42.86,42.8,42.82,2500.0,24.0021,24.0301,23.9965,24.0077,2500.0
2012-08-16 10:30:00,42.78,42.84,42.78,42.82,3100.0,23.9853,24.0189,23.9853,24.0077,3100.0
2012-08-16 10:35:00,42.81,42.83,42.78,42.82,5600.0,24.0021,24.0133,23.9853,24.0077,5600.0
2012-08-16 10:40:00,42.83,42.83,42.73,42.79,7200.0,24.0133,24.0133,23.9572,23.9909,7200.0
2012-08-16 10:45:00,42.81,42.81,42.78,42.78,1100.0,24.0021,24.0021,23.9853,23.9853,1100.0
2012-08-16 10:50:00,42.78,42.78,42.73,42.75,3100.0,23.9853,23.9853,23.9572,23.9684,3100.0
2012-08-16 10:55:00,42.75,42.78,42.74,42.75,2000.0,23.9684,23.9853,23.9628,23.9684,2000.0
2012-08-16 11:00:00,42.75,42.79,42.74,42.76,3000.0,23.9684,23.9909,23.9628,23.974,3000.0
2012-08-16 11:05:00,42.76,42.77,42.75,42.75,600.0,23.974,23.9797,23.9684,23.9684,600.0
2012-08-16 11:10:00,42.75,42.8,42.75,42.79,8200.0,23.9684,23.9965,23.9684,23.9909,8200.0
2012-08-16 11:15:00,42.81,42.88,42.8,42.87,3100.0,24.0021,24.0413,23.9965,24.0357,3100.0
2012-08-16 11:20:00,42.9,43.01,42.9,43.01,1400.0,24.0525,24.1142,24.0525,24.1142,1400.0
2012-08-16 11:25:00,42.99,42.99,42.99,42.99,100.0,24.103,24.103,24.103,24.103,100.0
2012-08-16 11:30:00,42.98,43.16,42.98,43.13,4500.0,24.0974,24.1983,24.0974,24.1815,4500.0
2012-08-16 11:35:00,43.15,43.21,43.14,43.21,1100.0,24.1927,24.2263,24.1871,24.2263,1100.0
2012-08-16 11:40:00,43.19,43.19,43.19,43.19,100.0,24.2151,24.2151,24.2151,24.2151,100.0
2012-08-16 11:45:00,43.19,43.24,43.18,43.24,1300.0,24.2151,24.2432,24.2095,24.2432,1300.0
2012-08-16 11:50:00,43.23,43.42,43.16,43.42,4900.0,24.2376,24.3441,24.1983,24.3441,4900.0
2012-08-16 11:55:00,43.42,43.45,43.35,43.41,1700.0,24.3441,24.3609,24.3048,24.3385,1700.0
2012-08-16 12:00:00,43.36,43.36,43.36,43.36,100.0,24.3104,24.3104,24.3104,24.3104,100.0
2012-08-16 12:05:00,43.36,43.43,43.35,43.4,2500.0,24.3104,24.3497,24.3048,24.3329,2500.0
2012-08-16 12:10:00,43.42,43.47,43.42,43.46,800.0,24.3441,24.3721,24.3441,24.3665,800.0
2012-08-16 12:15:00,43.46,43.63,43.45,43.63,8100.0,24.3665,24.4618,24.3609,24.4618,8100.0
2012-08-16 12:20:00,43.63,43.65,43.62,43.65,500.0,24.4618,24.473,24.4562,24.473,500.0
2012-08-16 12:25:00,43.65,43.66,43.62,43.65,1200.0,24.473,24.4786,24.4562,24.473,1200.0
2012-08-16 12:30:00,43.65,43.67,43.58,43.67,2900.0,24.473,24.4843,24.4338,24.4843,2900.0
2012-08-16 12:35:00,43.62,43.67,43.62,43.67,1200.0,24.4562,24.4843,24.4562,24.4843,1200.0
2012-08-16 12:40:00,43.65,43.71,43.65,43.71,1200.0,24.473,24.5067,24.473,24.5067,1200.0
2012-08-16 12:45:00,43.67,43.68,43.67,43.67,300.0,24.4843,24.4899,24.4843,24.4843,300.0
2012-08-16 12:50:00,43.7,43.7,43.67,43.67,800.0,24.5011,24.5011,24.4843,24.4843,800.0
2012-08-16 12:55:00,43.65,43.69,43.61,43.61,3300.0,24.473,24.4955,24.4506,24.4506,3300.0
2012-08-16 13:00:00,43.61,43.72,43.6,43.72,3100.0,24.4506,24.5123,24.445,24.5123,3100.0
2012-08-16 13:05:00,43.71,43.71,43.68,43.68,400.0,24.5067,24.5067,24.4899,24.4899,400.0
2012-08-16 13:10:00,43.72,43.72,43.7,43.7,300.0,24.5123,24.5123,24.5011,24.5011,300.0
2012-08-16 13:15:00,43.67,43.73,43.67,43.73,600.0,24.4843,24.5179,24.4843,24.5179,600.0
2012-08-16 13:20:00,43.73,43.73,43.7,43.7,800.0,24.5179,24.5179,24.5011,24.5011,800.0
2012-08-16 13:25:00,43.67,43.68,43.67,43.68,300.0,24.4843,24.4899,24.4843,24.4899,300.0
2012-08-16 13:30:00,43.69,43.69,43.66,43.69,2300.0,24.4955,24.4955,24.4786,24.4955,2300.0
2012-08-16 13:35:00,43.7,43.73,43.7,43.73,700.0,24.5011,24.5179,24.5011,24.5179,700.0
2012-08-16 13:40:00,43.72,43.74,43.64,43.74,8000.0,24.5123,24.5235,24.4674,24.5235,8000.0
2012-08-16 13:45:00,43.7,43.75,43.7,43.75,1200.0,24.5011,24.5291,24.5011,24.5291,1200.0
2012-08-16 13:50:00,43.76,43.82,43.73,43.82,2900.0,24.5347,24.5684,24.5179,24.5684,2900.0
2012-08-16 13:55:00,43.81,43.82,43.75,43.79,2400.0,24.5627,24.5684,24.5291,24.5515,2400.0
2012-08-16 14:00:00,43.79,43.81,43.79,43.8,1100.0,24.5515,24.5627,24.5515,24.5571,1100.0
2012-08-16 14:05:00,43.8,43.86,43.79,43.86,2500.0,24.5571,24.5908,24.5515,24.5908,2500.0
2012-08-16 14:10:00,43.85,43.86,43.84,43.84,1200.0,24.5852,24.5908,24.5796,24.5796,1200.0
2012-08-16 14:15:00,43.85,43.94,43.82,43.92,9400.0,24.5852,24.6356,24.5684,24.6244,9400.0
2012-08-16 14:20:00,43.93,43.98,43.92,43.97,4200.0,24.63,24.6581,24.6244,24.6525,4200.0
2012-08-16 14:25:00,43.99,44.03,43.92,43.99,6700.0,24.6637,24.6861,24.6244,24.6637,6700.0
2012-08-16 14:30:00,43.99,44.01,43.95,44.01,7600.0,24.6637,24.6749,24.6412,24.6749,7600.0
2012-08-16 14:35:00,43.97,43.98,43.93,43.97,1600.0,24.6525,24.6581,24.63,24.6525,1600.0
2012-08-16 14:40:00,43.96,43.96,43.93,43.96,1200.0,24.6468,24.6468,24.63,24.6468,1200.0
2012-08-16 14:45:00,43.96,44.01,43.93,44.0,4700.0,24.6468,24.6749,24.63,24.6693,4700.0
2012-08-16 14:50:00,44.0,44.02,43.98,44.0,1100.0,24.6693,24.6805,24.6581,24.6693,1100.0
2012-08-16 14:55:00,43.99,44.05,43.96,44.03,4100.0,24.6637,24.6973,24.6468,24.6861,4100.0
2012-08-16 15:00:00,44.04,44.04,44.0,44.03,1100.0,24.6917,24.6917,24.6693,24.6861,1100.0
2012-08-16 15:05:00,44.0,44.04,43.98,44.0,2900.0,24.6693,24.6917,24.6581,24.6693,2900.0
2012-08-16 15:10:00,44.02,44.05,44.0,44.05,1600.0,24.6805,24.6973,24.6693,24.6973,1600.0
2012-08-16 15:15:00,44.05,44.06,44.01,44.06,1400.0,24.6973,24.7029,24.6749,24.7029,1400.0
2012-08-16 15:20:00,44.06,44.14,44.06,44.14,1700.0,24.7029,24.7478,24.7029,24.7478,1700.0
2012-08-16 15:25:00,44.14,44.14,44.05,44.05,3500.0,24.7478,24.7478,24.6973,24.6973,3500.0
2012-08-16 15:30:00,44.04,44.16,44.04,44.15,4000.0,24.6917,24.759,24.6917,24.7534,4000.0
2012-08-16 15:35:00,44.17,44.27,44.17,44.26,19600.0,24.7646,24.8207,24.7646,24.815,19600.0
2012-08-16 15:40:00,44.26,44.27,44.15,44.15,7900.0,24.815,24.8207,24.7534,24.7534,7900.0
2012-08-16 15:45:00,44.19,44.33,44.19,44.31,11900.0,24.7758,24.8543,24.7758,24.8431,11900.0
2012-08-16 15:50:00,44.32,44.32,44.22,44.27,13500.0,24.8487,24.8487,24.7926,24.8207,13500.0
2012-08-16 15:55:00,44.27,44.28,44.18,44.18,7100.0,24.8207,24.8263,24.7702,24.7702,7100.0
2012-08-17 09:30:00,43.83,43.87,43.56,43.79,16900.0,24.574,24.5964,24.4226,24.5515,16900.0
2012-08-17 09:35:00,43.65,43.7,43.62,43.69,500.0,24.473,24.5011,24.4562,24.4955,500.0
2012-08-17 09:40:00,43.72,43.78,43.54,43.66,26300.0,24.5123,24.5459,24.4114,24.4786,26300.0
2012-08-17 09:45:00,43.78,43.79,43.66,43.79,6900.0,24.5459,24.5515,24.4786,24.5515,6900.0
2012-08-17 09:50:00,43.83,43.98,43.79,43.83,4000.0,24.574,24.6581,24.5515,24.574,4000.0
2012-08-17 09:55:00,43.85,43.95,43.85,43.95,400.0,24.5852,24.6412,24.5852,24.6412,400.0
2012-08-17 10:00:00,43.93,43.99,43.9,43.93,1800.0,24.63,24.6637,24.6132,24.63,1800.0
2012-08-17 10:05:00,43.93,44.12,43.93,44.1,800.0,24.63,24.7366,24.63,24.7253,800.0
2012-08-17 10:10:00,44.1,44.21,44.1,44.14,7100.0,24.7253,24.787,24.7253,24.7478,7100.0
2012-08-17 10:15:00,44.14,44.17,44.04,44.12,5200.0,24.7478,24.7646,24.6917,24.7366,5200.0
2012-08-17 10:20:00,44.11,44.11,44.0,44.11,3600.0,24.7309,24.7309,24.6693,24.7309,3600.0
2012-08-17 10:25:00,44.06,44.11,44.01,44.08,1100.0,24.7029,24.7309,24.6749,24.7141,1100.0
2012-08-17 10:30:00,44.01,44.09,44.01,44.09,1000.0,24.6749,24.7197,24.6749,24.7197,1000.0
2012-08-17 10:35:00,44.05,44.11,44.05,44.11,3900.0,24.6973,24.7309,24.6973,24.7309,3900.0
2012-08-17 10:40:00,44.13,44.13,44.06,44.1,4600.0,24.7422,24.7422,24.7029,24.7253,4600.0
2012-08-17 10:45:00,44.1,44.13,44.07,44.07,4200.0,24.7253,24.7422,24.7085,24.7085,4200.0
2012-08-17 10:50:00,44.06,44.15,44.06,44.08,11800.0,24.7029,24.7534,24.7029,24.7141,11800.0
2012-08-17 10:55:00,44.08,44.27,44.08,44.27,1400.0,24.7141,24.8207,24.7141,24.8207,1400.0
2012-08-17 11:00:00,44.29,44.29,44.22,44.29,2300.0,24.8319,24.8319,24.7926,24.8319,2300.0
2012-08-17 11:05:00,44.27,44.29,44.25,44.26,700.0,24.8207,24.8319,24.8094,24.815,700.0
2012-08-17 11:10:00,44.24,44.25,44.17,44.22,1200.0,24.8038,24.8094,24.7646,24.7926,1200.0
2012-08-17 11:15:00,44.21,44.21,44.15,44.16,1900.0,24.787,24.787,24.7534,24.759,1900.0
2012-08-17 11:20:00,44.16,44.17,44.12,44.15,1100.0,24.759,24.7646,24.7366,24.7534,1100.0
2012-08-17 11:25:00,44.12,44.12,44.08,44.11,1400.0,24.7366,24.7366,24.7141,24.7309,1400.0
2012-08-17 11:30:00,44.11,44.11,44.11,44.11,0.0,24.7309,24.7309,24.7309,24.7309,0.0
2012-08-17 11:35:00,44.09,44.23,44.09,44.13,3600.0,24.7197,24.7982,24.7197,24.7422,3600.0
2012-08-17 11:40:00,44.16,44.16,44.12,44.12,400.0,24.759,24.759,24.7366,24.7366,400.0
2012-08-17 11:45:00,44.12,44.14,44.1,44.11,900.0,24.7366,24.7478,24.7253,24.7309,900.0
2012-08-17 11:50:00,44.13,44.16,44.11,44.13,1700.0,24.7422,24.759,24.7309,24.7422,1700.0
2012-08-17 11:55:00,44.13,44.14,44.1,44.1,700.0,24.7422,24.7478,24.7253,24.7253,700.0
2012-08-17 12:00:00,44.1,44.13,44.05,44.05,1600.0,24.7253,24.7422,24.6973,24.6973,1600.0
2012-08-17 12:05:00,44.06,44.08,44.03,44.06,1000.0,24.7029,24.7141,24.6861,24.7029,1000.0
2012-08-17 12:10:00,44.07,44.07,44.01,44.01,400.0,24.7085,24.7085,24.6749,24.6749,400.0
2012-08-17 12:15:00,44.01,44.04,44.01,44.04,1000.0,24.6749,24.6917,24.6749,24.6917,1000.0
2012-08-17 12:20:00,44.03,44.06,44.0,44.02,1100.0,24.6861,24.7029,24.6693,24.6805,1100.0
2012-08-17 12:25:00,44.03,44.04,43.95,43.96,2300.0,24.6861,24.6917,24.6412,24.6468,2300.0
2012-08-17 12:30:00,43.96,43.99,43.94,43.94,500.0,24.6468,24.6637,24.6356,24.6356,500.0
2012-08-17 12:35:00,43.94,43.98,43.93,43.93,400.0,24.6356,24.6581,24.63,24.63,400.0
2012-08-17 12:40:00,43.92,43.94,43.9,43.94,26200.0,24.6244,24.6356,24.6132,24.6356,26200.0
2012-08-17 12:45:00,43.89,43.95,43.89,43.94,800.0,24.6076,24.6412,24.6076,24.6356,800.0
2012-08-17 12:50:00,43.98,44.03,43.92,43.98,800.0,24.6581,24.6861,24.6244,24.6581,800.0
2012-08-17 12:55:00,44.0,44.03,43.99,43.99,900.0,24.6693,24.6861,24.6637,24.6637,900.0
2012-08-17 13:00:00,43.98,44.04,43.98,44.04,700.0,24.6581,24.6917,24.6581,24.6917,700.0
2012-08-17 13:05:00,44.0,44.01,43.99,44.0,1200.0,24.6693,24.6749,24.6637,24.6693,1200.0
2012-08-17 13:10:00,44.01,44.08,43.99,44.0,6100.0,24.6749,24.7141,24.6637,24.6693,6100.0
2012-08-17 13:15:00,44.02,44.08,43.99,44.03,9800.0,24.6805,24.7141,24.6637,24.6861,9800.0
2012-08-17 13:20:00,44.03,44.07,43.96,43.99,17000.0,24.6861,24.7085,24.6468,24.6637,17000.0
2012-08-17 13:25:00,43.97,44.03,43.97,43.98,1300.0,24.6525,24.6861,24.6525,24.6581,1300.0
2012-08-17 13:30:00,43.98,44.01,43.97,44.01,1300.0,24.6581,24.6749,24.6525,24.6749,1300.0
2012-08-17 13:35:00,43.97,44.0,43.9,43.92,3100.0,24.6525,24.6693,24.6132,24.6244,3100.0
2012-08-17 13:40:00,43.91,43.92,43.91,43.92,400.0,24.6188,24.6244,24.6188,24.6244,400.0
2012-08-17 13:45:00,43.91,43.92,43.9,43.92,1400.0,24.6188,24.6244,24.6132,24.6244,1400.0
2012-08-17 13:50:00,43.92,43.92,43.9,43.92,1100.0,24.6244,24.6244,24.6132,24.6244,1100.0
2012-08-17 13:55:00,43.92,43.95,43.9,43.9,7600.0,24.6244,24.6412,24.6132,24.6132,7600.0
2012-08-17 14:00:00,43.9,43.96,43.9,43.9,2900.0,24.6132,24.6468,24.6132,24.6132,2900.0
2012-08-17 14:05:00,43.91,43.91,43.86,43.88,1200.0,24.6188,24.6188,24.5908,24.602,1200.0
2012-08-17 14:10:00,43.89,43.96,43.86,43.92,13800.0,24.6076,24.6468,24.5908,24.6244,13800.0
2012-08-17 14:15:00,43.95,43.95,43.93,43.93,300.0,24.6412,24.6412,24.63,24.63,300.0
2012-08-17 14:20:00,43.93,43.93,43.9,43.9,1300.0,24.63,24.63,24.6132,24.6132,1300.0
2012-08-17 14:25:00,43.86,43.91,43.85,43.91,1500.0,24.5908,24.6188,24.5852,24.6188,1500.0
2012-08-17 14:30:00,43.88,43.93,43.86,43.93,700.0,24.602,24.63,24.5908,24.63,700.0
2012-08-17 14:35:00,43.86,43.93,43.86,43.9,900.0,24.5908,24.63,24.5908,24.6132,900.0
2012-08-17 14:40:00,43.9,43.93,43.86,43.88,700.0,24.6132,24.63,24.5908,24.602,700.0
2012-08-17 14:45:00,43.87,43.93,43.87,43.9,5600.0,24.5964,24.63,24.5964,24.6132,5600.0
2012-08-17 14:50:00,43.91,43.96,43.91,43.94,4700.0,24.6188,24.6468,24.6188,24.6356,4700.0
2012-08-17 14:55:00,43.94,43.96,43.9,43.91,6600.0,24.6356,24.6468,24.6132,24.6188,6600.0
2012-08-17 15:00:00,43.95,43.96,43.88,43.94,3900.0,24.6412,24.6468,24.602,24.6356,3900.0
2012-08-17 15:05:00,43.94,43.94,43.89,43.89,2000.0,24.6356,24.6356,24.6076,24.6076,2000.0
2012-08-17 15:10:00,43.94,43.94,43.85,43.89,1200.0,24.6356,24.6356,24.5852,24.6076,1200.0
2012-08-17 15:15:00,43.89,43.91,43.83,43.9,3500.0,24.6076,24.6188,24.574,24.6132,3500.0
2012-08-17 15:20:00,43.91,43.91,43.86,43.91,1100.0,24.6188,24.6188,24.5908,24.6188,1100.0
2012-08-17 15:25:00,43.88,43.92,43.88,43.9,7500.0,24.602,24.6244,24.602,24.6132,7500.0
2012-08-17 15:30:00,43.9,43.92,43.74,43.74,12800.0,24.6132,24.6244,24.5235,24.5235,12800.0
2012-08-17 15:35:00,43.75,43.8,43.72,43.8,3700.0,24.5291,24.5571,24.5123,24.5571,3700.0
2012-08-17 15:40:00,43.8,43.9,43.8,43.9,3800.0,24.5571,24.6132,24.5571,24.6132,3800.0
2012-08-17 15:45:00,43.91,44.06,43.91,44.06,8100.0,24.6188,24.7029,24.6188,24.7029,8100.0
2012-08-17 15:50:00,44.07,44.1,44.0,44.1,6900.0,24.7085,24.7253,24.6693,24.7253,6900.0
2012-08-17 15:55:00,44.1,44.19,44.09,44.16,12400.0,24.7253,24.7758,24.7197,24.759,12400.0
2012-08-20 09:30:00,44.07,44.07,43.78,43.89,2800.0,24.7085,24.7085,24.5459,24.6076,2800.0
2012-08-20 09:35:00,43.99,43.99,43.99,43.99,100.0,24.6637,24.6637,24.6637,24.6637,100.0
2012-08-20 09:40:00,43.99,44.17,43.99,44.17,2200.0,24.6637,24.7646,24.6637,24.7646,2200.0
2012-08-20 09:45:00,44.13,44.21,43.9,43.9,800.0,24.7422,24.787,24.6132,24.6132,800.0
2012-08-20 09:50:00,43.99,44.0,43.93,43.93,300.0,24.6637,24.6693,24.63,24.63,300.0
2012-08-20 09:55:00,43.91,43.93,43.91,43.92,700.0,24.6188,24.63,24.6188,24.6244,700.0
2012-08-20 10:00:00,43.95,44.03,43.91,43.95,1300.0,24.6412,24.6861,24.6188,24.6412,1300.0
2012-08-20 10:05:00,44.04,44.05,44.0,44.05,2300.0,24.6917,24.6973,24.6693,24.6973,2300.0
2012-08-20 10:10:00,44.05,44.06,44.04,44.05,1200.0,24.6973,24.7029,24.6917,24.6973,1200.0
2012-08-20 10:15:00,44.03,44.05,44.01,44.04,1700.0,24.6861,24.6973,24.6749,24.6917,1700.0
2012-08-20 10:20:00,44.04,44.04,43.92,43.93,4300.0,24.6917,24.6917,24.6244,24.63,4300.0
2012-08-20 10:25:00,43.96,43.97,43.93,43.96,500.0,24.6468,24.6525,24.63,24.6468,500.0
2012-08-20 10:30:00,43.98,44.08,43.94,44.07,24000.0,24.6581,24.7141,24.6356,24.7085,24000.0
2012-08-20 10:35:00,44.06,44.06,44.06,44.06,100.0,24.7029,24.7029,24.7029,24.7029,100.0
2012-08-20 10:40:00,44.01,44.08,44.01,44.08,3200.0,24.6749,24.7141,24.6749,24.7141,3200.0
2012-08-20 10:45:00,44.08,44.1,44.01,44.1,2500.0,24.7141,24.7253,24.6749,24.7253,2500.0
2012-08-20 10:50:00,44.1,44.1,44.02,44.1,7800.0,24.7253,24.7253,24.6805,24.7253,7800.0
2012-08-20 10:55:00,44.04,44.04,44.01,44.04,500.0,24.6917,24.6917,24.6749,24.6917,500.0
2012-08-20 11:00:00,44.05,44.07,43.98,44.06,800.0,24.6973,24.7085,24.6581,24.7029,800.0
2012-08-20 11:05:00,44.03,44.07,44.03,44.07,500.0,24.6861,24.7085,24.6861,24.7085,500.0
2012-08-20 11:10:00,43.98,44.12,43.98,44.08,2300.0,24.6581,24.7366,24.6581,24.7141,2300.0
2012-08-20 11:15:00,44.08,44.12,44.08,44.1,400.0,24.7141,24.7366,24.7141,24.7253,400.0
2012-08-20 11:20:00,44.08,44.1,44.08,44.1,1000.0,24.7141,24.7253,24.7141,24.7253,1000.0
2012-08-20 11:25:00,44.08,44.16,44.07,44.16,2800.0,24.7141,24.759,24.7085,24.759,2800.0
2012-08-20 11:30:00,44.09,44.17,44.07,44.16,900.0,24.7197,24.7646,24.7085,24.759,900.0
2012-08-20 11:35:00,44.18,44.19,44.09,44.19,500.0,24.7702,24.7758,24.7197,24.7758,500.0
2012-08-20 11:40:00,44.18,44.19,44.14,44.19,700.0,24.7702,24.7758,24.7478,24.7758,700.0
2012-08-20 11:45:00,44.17,44.17,44.17,44.17,100.0,24.7646,24.7646,24.7646,24.7646,100.0
2012-08-20 11:50:00,44.19,44.27,44.19,44.27,1000.0,24.7758,24.8207,24.7758,24.8207,1000.0
2012-08-20 11:55:00,44.27,44.3,44.24,44.3,1200.0,24.8207,24.8375,24.8038,24.8375,1200.0
2012-08-20 12:00:00,44.29,44.3,44.25,44.3,900.0,24.8319,24.8375,24.8094,24.8375,900.0
2012-08-20 12:05:00,44.3,44.34,44.2,44.33,7300.0,24.8375,24.8599,24.7814,24.8543,7300.0
2012-08-20 12:10:00,44.32,44.32,44.3,44.3,700.0,24.8487,24.8487,24.8375,24.8375,700.0
2012-08-20 12:15:00,44.37,44.37,44.37,44.37,400.0,24.8767,24.8767,24.8767,24.8767,400.0
2012-08-20 12:20:00,44.36,44.36,44.3,44.3,300.0,24.8711,24.8711,24.8375,24.8375,300.0
2012-08-20 12:25:00,44.34,44.34,44.34,44.34,100.0,24.8599,24.8599,24.8599,24.8599,100.0
2012-08-20 12:30:00,44.34,44.34,44.34,44.34,100.0,24.8599,24.8599,24.8599,24.8599,100.0
2012-08-20 12:35:00,44.3,44.3,44.21,44.21,3100.0,24.8375,24.8375,24.787,24.787,3100.0
2012-08-20 12:40:00,44.2,44.2,44.15,44.15,900.0,24.7814,24.7814,24.7534,24.7534,900.0
2012-08-20 12:45:00,44.14,44.14,44.13,44.13,500.0,24.7478,24.7478,24.7422,24.7422,500.0
2012-08-20 12:50:00,44.09,44.1,44.09,44.1,200.0,24.7197,24.7253,24.7197,24.7253,200.0
2012-08-20 12:55:00,44.09,44.19,44.08,44.19,15300.0,24.7197,24.7758,24.7141,24.7758,15300.0
2012-08-20 13:00:00,44.2,44.2,44.16,44.19,500.0,24.7814,24.7814,24.759,24.7758,500.0
2012-08-20 13:05:00,44.2,44.2,44.15,44.15,200.0,24.7814,24.7814,24.7534,24.7534,200.0
2012-08-20 13:10:00,44.17,44.17,44.16,44.16,200.0,24.7646,24.7646,24.759,24.759,200.0
2012-08-20 13:15:00,44.16,44.16,44.16,44.16,100.0,24.759,24.759,24.759,24.759,100.0
2012-08-20 13:20:00,44.17,44.26,44.17,44.26,3700.0,24.7646,24.815,24.7646,24.815,3700.0
2012-08-20 13:25:00,44.25,44.26,44.22,44.22,1300.0,24.8094,24.815,24.7926,24.7926,1300.0
2012-08-20 13:30:00,44.23,44.23,44.2,44.2,400.0,24.7982,24.7982,24.7814,24.7814,400.0
2012-08-20 13:35:00,44.2,44.22,44.19,44.21,1800.0,24.7814,24.7926,24.7758,24.787,1800.0
2012-08-20 13:40:00,44.2,44.26,44.19,44.19,2600.0,24.7814,24.815,24.7758,24.7758,2600.0
2012-08-20 13:45:00,44.19,44.24,44.19,44.19,500.0,24.7758,24.8038,24.7758,24.7758,500.0
2012-08-20 13:50:00,44.24,44.24,44.24,44.24,100.0,24.8038,24.8038,24.8038,24.8038,100.0
2012-08-20 13:55:00,44.21,44.21,44.19,44.2,300.0,24.787,24.787,24.7758,24.7814,300.0
2012-08-20 14:00:00,44.23,44.24,44.2,44.2,900.0,24.7982,24.8038,24.7814,24.7814,900.0
2012-08-20 14:05:00,44.22,44.24,44.2,44.22,1500.0,24.7926,24.8038,24.7814,24.7926,1500.0
2012-08-20 14:10:00,44.21,44.23,44.19,44.19,800.0,24.787,24.7982,24.7758,24.7758,800.0
2012-08-20 14:15:00,44.2,44.2,44.2,44.2,300.0,24.7814,24.7814,24.7814,24.7814,300.0
2012-08-20 14:20:00,44.21,44.23,44.15,44.15,2000.0,24.787,24.7982,24.7534,24.7534,2000.0
2012-08-20 14:25:00,44.15,44.21,44.15,44.15,1000.0,24.7534,24.787,24.7534,24.7534,1000.0
2012-08-20 14:30:00,44.15,44.24,44.15,44.18,3000.0,24.7534,24.8038,24.7534,24.7702,3000.0
2012-08-20 14:35:00,44.16,44.2,44.15,44.15,1500.0,24.759,24.7814,24.7534,24.7534,1500.0
2012-08-20 14:40:00,44.18,44.19,44.15,44.15,1700.0,24.7702,24.7758,24.7534,24.7534,1700.0
2012-08-20 14:45:00,44.2,44.2,44.11,44.15,7500.0,24.7814,24.7814,24.7309,24.7534,7500.0
2012-08-20 14:50:00,44.15,44.17,44.11,44.11,3000.0,24.7534,24.7646,24.7309,24.7309,3000.0
2012-08-20 14:55:00,44.11,44.12,44.1,44.12,2100.0,24.7309,24.7366,24.7253,24.7366,2100.0
2012-08-20 15:00:00,44.13,44.16,44.1,44.1,1400.0,24.7422,24.759,24.7253,24.7253,1400.0
2012-08-20 15:05:00,44.1,44.13,44.09,44.13,1200.0,24.7253,24.7422,24.7197,24.7422,1200.0
2012-08-20 15:10:00,44.08,44.12,44.08,44.1,1100.0,24.7141,24.7366,24.7141,24.7253,1100.0
2012-08-20 15:15:00,44.09,44.14,44.09,44.14,2700.0,24.7197,24.7478,24.7197,24.7478,2700.0
2012-08-20 15:20:00,44.14,44.14,44.1,44.14,500.0,24.7478,24.7478,24.7253,24.7478,500.0
2012-08-20 15:25:00,44.15,44.15,44.1,44.1,1800.0,24.7534,24.7534,24.7253,24.7253,1800.0
2012-08-20 15:30:00,44.1,44.11,44.09,44.09,1500.0,24.7253,24.7309,24.7197,24.7197,1500.0
2012-08-20 15:35:00,44.11,44.14,44.08,44.11,7700.0,24.7309,24.7478,24.7141,24.7309,7700.0
2012-08-20 15:40:00,44.13,44.15,44.11,44.11,5700.0,24.7422,24.7534,24.7309,24.7309,5700.0
2012-08-20 15:45:00,44.11,44.15,44.07,44.15,3900.0,24.7309,24.7534,24.7085,24.7534,3900.0
2012-08-20 15:50:00,44.14,44.18,44.11,44.18,3500.0,24.7478,24.7702,24.7309,24.7702,3500.0
2012-08-20 15:55:00,44.17,44.23,44.16,44.21,4100.0,24.7646,24.7982,24.759,24.787,4100.0
2012-08-21 09:30:00,44.18,44.45,44.18,44.45,3000.0,24.7702,24.9216,24.7702,24.9216,3000.0
2012-08-21 09:35:00,44.33,44.33,44.32,44.33,600.0,24.8543,24.8543,24.8487,24.8543,600.0
2012-08-21 09:40:00,44.26,44.26,44.17,44.17,400.0,24.815,24.815,24.7646,24.7646,400.0
2012-08-21 09:45:00,44.17,44.25,44.17,44.25,1200.0,24.7646,24.8094,24.7646,24.8094,1200.0
2012-08-21 09:50:00,44.25,44.25,44.2,44.25,600.0,24.8094,24.8094,24.7814,24.8094,600.0
2012-08-21 09:55:00,44.25,44.32,44.2,44.28,3200.0,24.8094,24.8487,24.7814,24.8263,3200.0
2012-08-21 10:00:00,44.27,44.35,44.27,44.28,2200.0,24.8207,24.8655,24.8207,24.8263,2200.0
2012-08-21 10:05:00,44.26,44.34,44.26,44.34,200.0,24.815,24.8599,24.815,24.8599,200.0
2012-08-21 10:10:00,44.32,44.32,44.32,44.32,100.0,24.8487,24.8487,24.8487,24.8487,100.0
2012-08-21 10:15:00,44.33,44.34,44.27,44.33,2500.0,24.8543,24.8599,24.8207,24.8543,2500.0
2012-08-21 10:20:00,44.31,44.31,44.19,44.25,9500.0,24.8431,24.8431,24.7758,24.8094,9500.0
2012-08-21 10:25:00,44.23,44.27,44.22,44.25,4000.0,24.7982,24.8207,24.7926,24.8094,4000.0
2012-08-21 10:30:00,44.2,44.27,44.2,44.27,4500.0,24.7814,24.8207,24.7814,24.8207,4500.0
2012-08-21 10:35:00,44.27,44.27,44.21,44.27,2000.0,24.8207,24.8207,24.787,24.8207,2000.0
2012-08-21 10:40:00,44.27,44.27,44.22,44.25,2500.0,24.8207,24.8207,24.7926,24.8094,2500.0
2012-08-21 10:45:00,44.23,44.25,44.23,44.25,700.0,24.7982,24.8094,24.7982,24.8094,700.0
2012-08-21 10:50:00,44.27,44.27,44.2,44.24,900.0,24.8207,24.8207,24.7814,24.8038,900.0
2012-08-21 10:55:00,44.21,44.27,44.21,44.27,900.0,24.787,24.8207,24.787,24.8207,900.0
2012-08-21 11:00:00,44.27,44.27,44.25,44.27,1700.0,24.8207,24.8207,24.8094,24.8207,1700.0
2012-08-21 11:05:00,44.27,44.27,44.21,44.25,2800.0,24.8207,24.8207,24.787,24.8094,2800.0
2012-08-21 11:10:00,44.2,44.26,44.2,44.26,1300.0,24.7814,24.815,24.7814,24.815,1300.0
2012-08-21 11:15:00,44.25,44.27,44.25,44.26,400.0,24.8094,24.8207,24.8094,24.815,400.0
2012-08-21 11:20:00,44.27,44.27,44.25,44.27,900.0,24.8207,24.8207,24.8094,24.8207,900.0
2012-08-21 11:25:00,44.27,44.27,44.25,44.27,500.0,24.8207,24.8207,24.8094,24.8207,500.0
2012-08-21 11:30:00,44.25,44.29,44.25,44.29,1600.0,24.8094,24.8319,24.8094,24.8319,1600.0
2012-08-21 11:35:00,44.26,44.31,44.26,44.31,800.0,24.815,24.8431,24.815,24.8431,800.0
2012-08-21 11:40:00,44.3,44.3,44.28,44.29,600.0,24.8375,24.8375,24.8263,24.8319,600.0
2012-08-21 11:45:00,44.3,44.32,44.23,44.28,16700.0,24.8375,24.8487,24.7982,24.8263,16700.0
2012-08-21 11:50:00,44.3,44.32,44.3,44.32,2700.0,24.8375,24.8487,24.8375,24.8487,2700.0
2012-08-21 11:55:00,44.33,44.33,44.28,44.3,1100.0,24.8543,24.8543,24.8263,24.8375,1100.0
2012-08-21 12:00:00,44.29,44.36,44.29,44.32,9400.0,24.8319,24.8711,24.8319,24.8487,9400.0
2012-08-21 12:05:00,44.33,44.33,44.33,44.33,500.0,24.8543,24.8543,24.8543,24.8543,500.0
2012-08-21 12:10:00,44.34,44.44,44.33,44.4,4700.0,24.8599,24.916,24.8543,24.8935,4700.0
2012-08-21 12:15:00,44.36,44.36,44.34,44.34,600.0,24.8711,24.8711,24.8599,24.8599,600.0
2012-08-21 12:20:00,44.34,44.34,44.34,44.34,0.0,24.8599,24.8599,24.8599,24.8599,0.0
2012-08-21 12:25:00,44.35,44.35,44.31,44.35,500.0,24.8655,24.8655,24.8431,24.8655,500.0
2012-08-21 12:30:00,44.39,44.39,44.39,44.39,100.0,24.8879,24.8879,24.8879,24.8879,100.0
2012-08-21 12:35:00,44.37,44.38,44.37,44.38,400.0,24.8767,24.8823,24.8767,24.8823,400.0
2012-08-21 12:40:00,44.39,44.4,44.33,44.33,2200.0,24.8879,24.8935,24.8543,24.8543,2200.0
2012-08-21 12:45:00,44.31,44.33,44.28,44.29,900.0,24.8431,24.8543,24.8263,24.8319,900.0
2012-08-21 12:50:00,44.28,44.32,44.28,44.32,700.0,24.8263,24.8487,24.8263,24.8487,700.0
2012-08-21 12:55:00,44.32,44.32,44.32,44.32,0.0,24.8487,24.8487,24.8487,24.8487,0.0
2012-08-21 13:00:00,44.34,44.34,44.34,44.34,100.0,24.8599,24.8599,24.8599,24.8599,100.0
2012-08-21 13:05:00,44.34,44.34,44.34,44.34,0.0,24.8599,24.8599,24.8599,24.8599,0.0
2012-08-21 13:10:00,44.31,44.33,44.29,44.3,1400.0,24.8431,24.8543,24.8319,24.8375,1400.0
2012-08-21 13:15:00,44.3,44.37,44.3,44.36,2300.0,24.8375,24.8767,24.8375,24.8711,2300.0
2012-08-21 13:20:00,44.33,44.34,44.32,44.32,1700.0,24.8543,24.8599,24.8487,24.8487,1700.0
2012-08-21 13:25:00,44.31,44.31,44.28,44.28,1200.0,24.8431,24.8431,24.8263,24.8263,1200.0
2012-08-21 13:30:00,44.3,44.32,44.29,44.29,900.0,24.8375,24.8487,24.8319,24.8319,900.0
2012-08-21 13:35:00,44.29,44.3,44.29,44.3,400.0,24.8319,24.8375,24.8319,24.8375,400.0
2012-08-21 13:40:00,44.29,44.29,44.23,44.23,1300.0,24.8319,24.8319,24.7982,24.7982,1300.0
2012-08-21 13:45:00,44.24,44.26,44.23,44.23,2700.0,24.8038,24.815,24.7982,24.7982,2700.0
2012-08-21 13:50:00,44.18,44.18,44.15,44.17,1200.0,24.7702,24.7702,24.7534,24.7646,1200.0
2012-08-21 13:55:00,44.17,44.19,44.17,44.19,900.0,24.7646,24.7758,24.7646,24.7758,900.0
2012-08-21 14:00:00,44.21,44.23,44.21,44.22,1000.0,24.787,24.7982,24.787,24.7926,1000.0
2012-08-21 14:05:00,44.2,44.22,44.2,44.22,400.0,24.7814,24.7926,24.7814,24.7926,400.0
2012-08-21 14:10:00,44.19,44.24,44.19,44.24,1100.0,24.7758,24.8038,24.7758,24.8038,1100.0
2012-08-21 14:15:00,44.24,44.24,44.19,44.24,1200.0,24.8038,24.8038,24.7758,24.8038,1200.0
2012-08-21 14:20:00,44.24,44.25,44.22,44.25,5900.0,24.8038,24.8094,24.7926,24.8094,5900.0
2012-08-21 14:25:00,44.25,44.25,44.19,44.19,1500.0,24.8094,24.8094,24.7758,24.7758,1500.0
2012-08-21 14:30:00,44.19,44.19,44.19,44.19,600.0,24.7758,24.7758,24.7758,24.7758,600.0
2012-08-21 14:35:00,44.18,44.22,44.13,44.13,2200.0,24.7702,24.7926,24.7422,24.7422,2200.0
2012-08-21 14:40:00,44.18,44.19,44.17,44.17,1300.0,24.7702,24.7758,24.7646,24.7646,1300.0
2012-08-21 14:45:00,44.14,44.21,44.14,44.21,500.0,24.7478,24.787,24.7478,24.787,500.0
2012-08-21 14:50:00,44.2,44.21,44.15,44.15,1400.0,24.7814,24.787,24.7534,24.7534,1400.0
2012-08-21 14:55:00,44.15,44.15,44.15,44.15,500.0,24.7534,24.7534,24.7534,24.7534,500.0
2012-08-21 15:00:00,44.12,44.15,44.1,44.14,1200.0,24.7366,24.7534,24.7253,24.7478,1200.0
2012-08-21 15:05:00,44.13,44.15,44.11,44.15,1200.0,24.7422,24.7534,24.7309,24.7534,1200.0
2012-08-21 15:10:00,44.11,44.14,44.1,44.13,800.0,24.7309,24.7478,24.7253,24.7422,800.0
2012-08-21 15:15:00,44.14,44.15,44.1,44.1,10600.0,24.7478,24.7534,24.7253,24.7253,10600.0
2012-08-21 15:20:00,44.11,44.11,44.05,44.09,2100.0,24.7309,24.7309,24.6973,24.7197,2100.0
2012-08-21 15:25:00,44.05,44.09,44.04,44.06,4000.0,24.6973,24.7197,24.6917,24.7029,4000.0
2012-08-21 15:30:00,44.05,44.1,44.05,44.07,500.0,24.6973,24.7253,24.6973,24.7085,500.0
2012-08-21 15:35:00,44.05,44.11,44.05,44.07,2400.0,24.6973,24.7309,24.6973,24.7085,2400.0
2012-08-21 15:40:00,44.11,44.15,44.09,44.15,2700.0,24.7309,24.7534,24.7197,24.7534,2700.0
2012-08-21 15:45:00,44.15,44.2,44.15,44.2,3400.0,24.7534,24.7814,24.7534,24.7814,3400.0
2012-08-21 15:50:00,44.19,44.21,44.18,44.19,4700.0,24.7758,24.787,24.7702,24.7758,4700.0
2012-08-21 15:55:00,44.19,44.24,44.18,44.19,9000.0,24.7758,24.8038,24.7702,24.7758,9000.0
2012-08-22 09:30:00,44.28,44.34,43.76,44.03,16400.0,24.8263,24.8599,24.5347,24.6861,16400.0
2012-08-22 09:35:00,44.01,44.03,43.96,44.02,600.0,24.6749,24.6861,24.6468,24.6805,600.0
2012-08-22 09:40:00,44.03,44.13,44.02,44.13,2100.0,24.6861,24.7422,24.6805,24.7422,2100.0
2012-08-22 09:45:00,44.18,44.38,44.18,44.36,2100.0,24.7702,24.8823,24.7702,24.8711,2100.0
2012-08-22 09:50:00,44.36,44.37,44.3,44.31,1900.0,24.8711,24.8767,24.8375,24.8431,1900.0
2012-08-22 09:55:00,44.31,44.35,44.27,44.33,3300.0,24.8431,24.8655,24.8207,24.8543,3300.0
2012-08-22 10:00:00,44.37,44.38,44.33,44.33,1200.0,24.8767,24.8823,24.8543,24.8543,1200.0
2012-08-22 10:05:00,44.31,44.35,44.3,44.3,3100.0,24.8431,24.8655,24.8375,24.8375,3100.0
2012-08-22 10:10:00,44.32,44.32,44.28,44.29,1000.0,24.8487,24.8487,24.8263,24.8319,1000.0
2012-08-22 10:15:00,44.27,44.32,44.27,44.28,2900.0,24.8207,24.8487,24.8207,24.8263,2900.0
2012-08-22 10:20:00,44.32,44.46,44.29,44.46,6200.0,24.8487,24.9272,24.8319,24.9272,6200.0
2012-08-22 10:25:00,44.45,44.49,44.44,44.49,1800.0,24.9216,24.944,24.916,24.944,1800.0
2012-08-22 10:30:00,44.5,44.54,44.5,44.51,800.0,24.9496,24.972,24.9496,24.9552,800.0
2012-08-22 10:35:00,44.5,44.51,44.49,44.51,7600.0,24.9496,24.9552,24.944,24.9552,7600.0
2012-08-22 10:40:00,44.51,44.52,44.5,44.52,600.0,24.9552,24.9608,24.9496,24.9608,600.0
2012-08-22 10:45:00,44.53,44.54,44.51,44.54,2200.0,24.9664,24.972,24.9552,24.972,2200.0
2012-08-22 10:50:00,44.47,44.5,44.46,44.46,800.0,24.9328,24.9496,24.9272,24.9272,800.0
2012-08-22 10:55:00,44.46,44.48,44.44,44.47,2000.0,24.9272,24.9384,24.916,24.9328,2000.0
2012-08-22 11:00:00,44.48,44.48,44.4,44.48,2400.0,24.9384,24.9384,24.8935,24.9384,2400.0
2012-08-22 11:05:00,44.49,44.58,44.48,44.58,2100.0,24.944,24.9945,24.9384,24.9945,2100.0
2012-08-22 11:10:00,44.57,44.6,44.49,44.49,1200.0,24.9889,25.0057,24.944,24.944,1200.0
2012-08-22 11:15:00,44.47,44.49,44.47,44.49,500.0,24.9328,24.944,24.9328,24.944,500.0
2012-08-22 11:20:00,44.47,44.52,44.46,44.48,2800.0,24.9328,24.9608,24.9272,24.9384,2800.0
2012-08-22 11:25:00,44.49,44.5,44.44,44.46,1600.0,24.944,24.9496,24.916,24.9272,1600.0
2012-08-22 11:30:00,44.44,44.46,44.38,44.41,13700.0,24.916,24.9272,24.8823,24.8991,13700.0
2012-08-22 11:35:00,44.41,44.44,44.4,44.44,1600.0,24.8991,24.916,24.8935,24.916,1600.0
2012-08-22 11:40:00,44.42,44.45,44.41,44.44,900.0,24.9048,24.9216,24.8991,24.916,900.0
2012-08-22 11:45:00,44.44,44.49,44.44,44.44,3700.0,24.916,24.944,24.916,24.916,3700.0
2012-08-22 11:50:00,44.42,44.49,44.42,44.47,9100.0,24.9048,24.944,24.9048,24.9328,9100.0
2012-08-22 11:55:00,44.47,44.68,44.47,44.68,3000.0,24.9328,25.0505,24.9328,25.0505,3000.0
2012-08-22 12:00:00,44.63,44.7,44.63,44.68,12100.0,25.0225,25.0617,25.0225,25.0505,12100.0
2012-08-22 12:05:00,44.69,44.69,44.69,44.69,200.0,25.0561,25.0561,25.0561,25.0561,200.0
2012-08-22 12:10:00,44.69,44.69,44.69,44.69,0.0,25.0561,25.0561,25.0561,25.0561,0.0
2012-08-22 12:15:00,44.67,44.68,44.65,44.65,2600.0,25.0449,25.0505,25.0337,25.0337,2600.0
2012-08-22 12:20:00,44.65,44.7,44.61,44.69,5700.0,25.0337,25.0617,25.0113,25.0561,5700.0
2012-08-22 12:25:00,44.7,44.85,44.67,44.78,15300.0,25.0617,25.1458,25.0449,25.1066,15300.0
2012-08-22 12:30:00,44.79,44.84,44.75,44.79,5700.0,25.1122,25.1402,25.0898,25.1122,5700.0
2012-08-22 12:35:00,44.81,44.81,44.72,44.78,2600.0,25.1234,25.1234,25.073,25.1066,2600.0
2012-08-22 12:40:00,44.78,44.82,44.78,44.78,1500.0,25.1066,25.129,25.1066,25.1066,1500.0
2012-08-22 12:45:00,44.74,44.74,44.74,44.74,300.0,25.0842,25.0842,25.0842,25.0842,300.0
2012-08-22 12:50:00,44.8,44.8,44.8,44.8,100.0,25.1178,25.1178,25.1178,25.1178,100.0
2012-08-22 12:55:00,44.74,44.74,44.72,44.73,700.0,25.0842,25.0842,25.073,25.0786,700.0
2012-08-22 13:00:00,44.73,44.73,44.71,44.72,900.0,25.0786,25.0786,25.0673,25.073,900.0
2012-08-22 13:05:00,44.72,44.72,44.7,44.7,500.0,25.073,25.073,25.0617,25.0617,500.0
2012-08-22 13:10:00,44.74,44.74,44.7,44.71,700.0,25.0842,25.0842,25.0617,25.0673,700.0
2012-08-22 13:15:00,44.69,44.69,44.67,44.67,700.0,25.0561,25.0561,25.0449,25.0449,700.0
2012-08-22 13:20:00,44.64,44.69,44.64,44.69,1200.0,25.0281,25.0561,25.0281,25.0561,1200.0
2012-08-22 13:25:00,44.74,44.74,44.74,44.74,100.0,25.0842,25.0842,25.0842,25.0842,100.0
2012-08-22 13:30:00,44.73,44.73,44.67,44.67,1100.0,25.0786,25.0786,25.0449,25.0449,1100.0
2012-08-22 13:35:00,44.67,44.67,44.67,44.67,0.0,25.0449,25.0449,25.0449,25.0449,0.0
2012-08-22 13:40:00,44.67,44.67,44.67,44.67,0.0,25.0449,25.0449,25.0449,25.0449,0.0
2012-08-22 13:45:00,44.68,44.68,44.62,44.62,900.0,25.0505,25.0505,25.0169,25.0169,900.0
2012-08-22 13:50:00,44.64,44.64,44.62,44.64,1800.0,25.0281,25.0281,25.0169,25.0281,1800.0
2012-08-22 13:55:00,44.64,44.68,44.59,44.68,4800.0,25.0281,25.0505,25.0001,25.0505,4800.0
2012-08-22 14:00:00,44.69,44.84,44.67,44.82,7900.0,25.0561,25.1402,25.0449,25.129,7900.0
2012-08-22 14:05:00,44.81,44.81,44.75,44.75,600.0,25.1234,25.1234,25.0898,25.0898,600.0
2012-08-22 14:10:00,44.73,44.73,44.68,44.68,1500.0,25.0786,25.0786,25.0505,25.0505,1500.0
2012-08-22 14:15:00,44.67,44.69,44.66,44.68,1100.0,25.0449,25.0561,25.0393,25.0505,1100.0
2012-08-22 14:20:00,44.71,44.71,44.66,44.66,500.0,25.0673,25.0673,25.0393,25.0393,500.0
2012-08-22 14:25:00,44.69,44.74,44.69,44.71,1200.0,25.0561,25.0842,25.0561,25.0673,1200.0
2012-08-22 14:30:00,44.7,44.74,44.7,44.72,1900.0,25.0617,25.0842,25.0617,25.073,1900.0
2012-08-22 14:35:00,44.77,44.78,44.76,44.78,800.0,25.101,25.1066,25.0954,25.1066,800.0
2012-08-22 14:40:00,44.75,44.8,44.74,44.8,800.0,25.0898,25.1178,25.0842,25.1178,800.0
2012-08-22 14:45:00,44.76,44.87,44.76,44.77,2000.0,25.0954,25.1571,25.0954,25.101,2000.0
2012-08-22 14:50:00,44.8,44.8,44.76,44.76,200.0,25.1178,25.1178,25.0954,25.0954,200.0
2012-08-22 14:55:00,44.79,44.79,44.76,44.76,500.0,25.1122,25.1122,25.0954,25.0954,500.0
2012-08-22 15:00:00,44.75,44.76,44.69,44.69,2500.0,25.0898,25.0954,25.0561,25.0561,2500.0
2012-08-22 15:05:00,44.68,44.8,44.68,44.8,6400.0,25.0505,25.1178,25.0505,25.1178,6400.0
2012-08-22 15:10:00,44.82,44.82,44.77,44.78,3100.0,25.129,25.129,25.101,25.1066,3100.0
2012-08-22 15:15:00,44.75,44.76,44.72,44.72,700.0,25.0898,25.0954,25.073,25.073,700.0
2012-08-22 15:20:00,44.76,44.78,44.71,44.78,15700.0,25.0954,25.1066,25.0673,25.1066,15700.0
2012-08-22 15:25:00,44.79,44.82,44.72,44.75,24800.0,25.1122,25.129,25.073,25.0898,24800.0
2012-08-22 15:30:00,44.77,44.82,44.65,44.65,15300.0,25.101,25.129,25.0337,25.0337,15300.0
2012-08-22 15:35:00,44.68,44.76,44.66,44.76,2700.0,25.0505,25.0954,25.0393,25.0954,2700.0
2012-08-22 15:40:00,44.76,44.82,44.74,44.75,8100.0,25.0954,25.129,25.0842,25.0898,8100.0
2012-08-22 15:45:00,44.75,44.76,44.7,44.75,4400.0,25.0898,25.0954,25.0617,25.0898,4400.0
2012-08-22 15:50:00,44.76,44.79,44.73,44.73,3600.0,25.0954,25.1122,25.0786,25.0786,3600.0
2012-08-22 15:55:00,44.73,44.77,44.7,44.77,5200.0,25.0786,25.101,25.0617,25.101,5200.0
2012-08-23 09:30:00,44.42,44.62,44.25,44.29,5000.0,24.9048,25.0169,24.8094,24.8319,5000.0
2012-08-23 09:35:00,44.3,44.36,44.25,44.26,2500.0,24.8375,24.8711,24.8094,24.815,2500.0
2012-08-23 09:40:00,44.27,44.51,44.21,44.49,4400.0,24.8207,24.9552,24.787,24.944,4400.0
2012-08-23 09:45:00,44.46,44.49,44.38,44.38,1900.0,24.9272,24.944,24.8823,24.8823,1900.0
2012-08-23 09:50:00,44.38,44.46,44.34,44.45,4200.0,24.8823,24.9272,24.8599,24.9216,4200.0
2012-08-23 09:55:00,44.45,44.45,44.4,44.4,500.0,24.9216,24.9216,24.8935,24.8935,500.0
2012-08-23 10:00:00,44.41,44.45,44.33,44.38,3800.0,24.8991,24.9216,24.8543,24.8823,3800.0
2012-08-23 10:05:00,44.39,44.5,44.39,44.46,3900.0,24.8879,24.9496,24.8879,24.9272,3900.0
2012-08-23 10:10:00,44.5,44.5,44.49,44.5,1600.0,24.9496,24.9496,24.944,24.9496,1600.0
2012-08-23 10:15:00,44.5,44.5,44.41,44.41,1000.0,24.9496,24.9496,24.8991,24.8991,1000.0
2012-08-23 10:20:00,44.41,44.46,44.41,44.45,2300.0,24.8991,24.9272,24.8991,24.9216,2300.0
2012-08-23 10:25:00,44.46,44.5,44.46,44.5,1700.0,24.9272,24.9496,24.9272,24.9496,1700.0
2012-08-23 10:30:00,44.5,44.58,44.5,44.58,6400.0,24.9496,24.9945,24.9496,24.9945,6400.0
2012-08-23 10:35:00,44.59,44.6,44.54,44.58,2000.0,25.0001,25.0057,24.972,24.9945,2000.0
2012-08-23 10:40:00,44.57,44.59,44.47,44.51,1400.0,24.9889,25.0001,24.9328,24.9552,1400.0
2012-08-23 10:45:00,44.5,44.5,44.47,44.49,900.0,24.9496,24.9496,24.9328,24.944,900.0
2012-08-23 10:50:00,44.46,44.55,44.44,44.55,3900.0,24.9272,24.9776,24.916,24.9776,3900.0
2012-08-23 10:55:00,44.55,44.55,44.41,44.44,7500.0,24.9776,24.9776,24.8991,24.916,7500.0
2012-08-23 11:00:00,44.45,44.45,44.45,44.45,800.0,24.9216,24.9216,24.9216,24.9216,800.0
2012-08-23 11:05:00,44.37,44.43,44.37,44.43,200.0,24.8767,24.9104,24.8767,24.9104,200.0
2012-08-23 11:10:00,44.39,44.39,44.33,44.38,3800.0,24.8879,24.8879,24.8543,24.8823,3800.0
2012-08-23 11:15:00,44.36,44.4,44.36,44.39,1300.0,24.8711,24.8935,24.8711,24.8879,1300.0
2012-08-23 11:20:00,44.4,44.41,44.4,44.4,600.0,24.8935,24.8991,24.8935,24.8935,600.0
2012-08-23 11:25:00,44.46,44.52,44.45,44.52,900.0,24.9272,24.9608,24.9216,24.9608,900.0
2012-08-23 11:30:00,44.5,44.55,44.5,44.55,700.0,24.9496,24.9776,24.9496,24.9776,700.0
2012-08-23 11:35:00,44.55,44.55,44.55,44.55,1000.0,24.9776,24.9776,24.9776,24.9776,1000.0
2012-08-23 11:40:00,44.56,44.58,44.55,44.55,1000.0,24.9832,24.9945,24.9776,24.9776,1000.0
2012-08-23 11:45:00,44.52,44.55,44.52,44.52,500.0,24.9608,24.9776,24.9608,24.9608,500.0
2012-08-23 11:50:00,44.5,44.51,44.42,44.42,1200.0,24.9496,24.9552,24.9048,24.9048,1200.0
2012-08-23 11:55:00,44.46,44.46,44.44,44.46,600.0,24.9272,24.9272,24.916,24.9272,600.0
2012-08-23 12:00:00,44.46,44.46,44.37,44.38,800.0,24.9272,24.9272,24.8767,24.8823,800.0
2012-08-23 12:05:00,44.38,44.45,44.38,44.4,2200.0,24.8823,24.9216,24.8823,24.8935,2200.0
2012-08-23 12:10:00,44.4,44.4,44.37,44.4,500.0,24.8935,24.8935,24.8767,24.8935,500.0
2012-08-23 12:15:00,44.32,44.37,44.32,44.37,700.0,24.8487,24.8767,24.8487,24.8767,700.0
2012-08-23 12:20:00,44.36,44.48,44.36,44.48,600.0,24.8711,24.9384,24.8711,24.9384,600.0
2012-08-23 12:25:00,44.47,44.47,44.47,44.47,400.0,24.9328,24.9328,24.9328,24.9328,400.0
2012-08-23 12:30:00,44.46,44.46,44.45,44.45,200.0,24.9272,24.9272,24.9216,24.9216,200.0
2012-08-23 12:35:00,44.43,44.43,44.41,44.41,200.0,24.9104,24.9104,24.8991,24.8991,200.0
2012-08-23 12:40:00,44.44,44.44,44.44,44.44,400.0,24.916,24.916,24.916,24.916,400.0
2012-08-23 12:45:00,44.43,44.43,44.43,44.43,400.0,24.9104,24.9104,24.9104,24.9104,400.0
2012-08-23 12:50:00,44.43,44.43,44.43,44.43,100.0,24.9104,24.9104,24.9104,24.9104,100.0
2012-08-23 12:55:00,44.4,44.41,44.37,44.37,1000.0,24.8935,24.8991,24.8767,24.8767,1000.0
2012-08-23 13:00:00,44.33,44.36,44.27,44.33,1600.0,24.8543,24.8711,24.8207,24.8543,1600.0
2012-08-23 13:05:00,44.31,44.31,44.31,44.31,200.0,24.8431,24.8431,24.8431,24.8431,200.0
2012-08-23 13:10:00,44.3,44.32,44.29,44.29,1500.0,24.8375,24.8487,24.8319,24.8319,1500.0
2012-08-23 13:15:00,44.27,44.27,44.25,44.26,600.0,24.8207,24.8207,24.8094,24.815,600.0
2012-08-23 13:20:00,44.26,44.26,44.21,44.21,200.0,24.815,24.815,24.787,24.787,200.0
2012-08-23 13:25:00,44.21,44.21,44.18,44.19,600.0,24.787,24.787,24.7702,24.7758,600.0
2012-08-23 13:30:00,44.22,44.26,44.21,44.26,3700.0,24.7926,24.815,24.787,24.815,3700.0
2012-08-23 13:35:00,44.25,44.31,44.25,44.27,1600.0,24.8094,24.8431,24.8094,24.8207,1600.0
2012-08-23 13:40:00,44.24,44.3,44.24,44.26,1400.0,24.8038,24.8375,24.8038,24.815,1400.0
2012-08-23 13:45:00,44.3,44.33,44.26,44.33,2300.0,24.8375,24.8543,24.815,24.8543,2300.0
2012-08-23 13:50:00,44.3,44.41,44.3,44.41,5200.0,24.8375,24.8991,24.8375,24.8991,5200.0
2012-08-23 13:55:00,44.39,44.39,44.2,44.26,25100.0,24.8879,24.8879,24.7814,24.815,25100.0
2012-08-23 14:00:00,44.25,44.31,44.25,44.3,2600.0,24.8094,24.8431,24.8094,24.8375,2600.0
2012-08-23 14:05:00,44.3,44.31,44.24,44.29,6500.0,24.8375,24.8431,24.8038,24.8319,6500.0
2012-08-23 14:10:00,44.32,44.33,44.29,44.33,3000.0,24.8487,24.8543,24.8319,24.8543,3000.0
2012-08-23 14:15:00,44.34,44.43,44.3,44.43,5500.0,24.8599,24.9104,24.8375,24.9104,5500.0
2012-08-23 14:20:00,44.36,44.41,44.33,44.41,2400.0,24.8711,24.8991,24.8543,24.8991,2400.0
2012-08-23 14:25:00,44.37,44.4,44.37,44.37,800.0,24.8767,24.8935,24.8767,24.8767,800.0
2012-08-23 14:30:00,44.4,44.42,44.4,44.42,1700.0,24.8935,24.9048,24.8935,24.9048,1700.0
2012-08-23 14:35:00,44.39,44.44,44.39,44.44,700.0,24.8879,24.916,24.8879,24.916,700.0
2012-08-23 14:40:00,44.45,44.45,44.44,44.44,1400.0,24.9216,24.9216,24.916,24.916,1400.0
2012-08-23 14:45:00,44.43,44.57,44.43,44.55,3500.0,24.9104,24.9889,24.9104,24.9776,3500.0
2012-08-23 14:50:00,44.55,44.57,44.54,44.55,4300.0,24.9776,24.9889,24.972,24.9776,4300.0
2012-08-23 14:55:00,44.55,44.57,44.55,44.57,1500.0,24.9776,24.9889,24.9776,24.9889,1500.0
2012-08-23 15:00:00,44.57,44.57,44.5,44.5,2800.0,24.9889,24.9889,24.9496,24.9496,2800.0
2012-08-23 15:05:00,44.52,44.56,44.5,44.56,4000.0,24.9608,24.9832,24.9496,24.9832,4000.0
2012-08-23 15:10:00,44.53,44.56,44.52,44.52,3900.0,24.9664,24.9832,24.9608,24.9608,3900.0
2012-08-23 15:15:00,44.52,44.52,44.52,44.52,400.0,24.9608,24.9608,24.9608,24.9608,400.0
2012-08-23 15:20:00,44.5,44.57,44.47,44.47,8100.0,24.9496,24.9889,24.9328,24.9328,8100.0
2012-08-23 15:25:00,44.5,44.58,44.5,44.58,8200.0,24.9496,24.9945,24.9496,24.9945,8200.0
2012-08-23 15:30:00,44.55,44.58,44.53,44.58,1600.0,24.9776,24.9945,24.9664,24.9945,1600.0
2012-08-23 15:35:00,44.59,44.59,44.53,44.57,5100.0,25.0001,25.0001,24.9664,24.9889,5100.0
2012-08-23 15:40:00,44.58,44.64,44.58,44.63,3500.0,24.9945,25.0281,24.9945,25.0225,3500.0
2012-08-23 15:45:00,44.61,44.7,44.61,44.7,5400.0,25.0113,25.0617,25.0113,25.0617,5400.0
2012-08-23 15:50:00,44.68,44.68,44.58,44.65,8000.0,25.0505,25.0505,24.9945,25.0337,8000.0
2012-08-23 15:55:00,44.62,44.64,44.6,44.63,7800.0,25.0169,25.0281,25.0057,25.0225,7800.0
2012-08-24 09:30:00,44.37,44.7,44.37,44.56,5500.0,24.8767,25.0617,24.8767,24.9832,5500.0
2012-08-24 09:35:00,44.51,44.54,44.51,44.51,500.0,24.9552,24.972,24.9552,24.9552,500.0
2012-08-24 09:40:00,44.41,44.54,44.41,44.46,7100.0,24.8991,24.972,24.8991,24.9272,7100.0
2012-08-24 09:45:00,44.47,44.5,44.38,44.49,4400.0,24.9328,24.9496,24.8823,24.944,4400.0
2012-08-24 09:50:00,44.49,44.49,44.44,44.49,1300.0,24.944,24.944,24.916,24.944,1300.0
2012-08-24 09:55:00,44.47,44.51,44.47,44.5,2900.0,24.9328,24.9552,24.9328,24.9496,2900.0
2012-08-24 10:00:00,44.47,44.5,44.13,44.13,10000.0,24.9328,24.9496,24.7422,24.7422,10000.0
2012-08-24 10:05:00,44.15,44.34,44.12,44.34,3700.0,24.7534,24.8599,24.7366,24.8599,3700.0
2012-08-24 10:10:00,44.43,44.48,44.42,44.46,1500.0,24.9104,24.9384,24.9048,24.9272,1500.0
2012-08-24 10:15:00,44.44,44.46,44.4,44.41,2900.0,24.916,24.9272,24.8935,24.8991,2900.0
2012-08-24 10:20:00,44.39,44.45,44.34,44.37,1400.0,24.8879,24.9216,24.8599,24.8767,1400.0
2012-08-24 10:25:00,44.4,44.4,44.33,44.33,3600.0,24.8935,24.8935,24.8543,24.8543,3600.0
2012-08-24 10:30:00,44.31,44.39,44.31,44.34,3200.0,24.8431,24.8879,24.8431,24.8599,3200.0
2012-08-24 10:35:00,44.36,44.49,44.33,44.49,1500.0,24.8711,24.944,24.8543,24.944,1500.0
2012-08-24 10:40:00,44.51,44.56,44.46,44.56,800.0,24.9552,24.9832,24.9272,24.9832,800.0
2012-08-24 10:45:00,44.56,44.6,44.56,44.6,400.0,24.9832,25.0057,24.9832,25.0057,400.0
2012-08-24 10:50:00,44.59,44.6,44.53,44.6,800.0,25.0001,25.0057,24.9664,25.0057,800.0
2012-08-24 10:55:00,44.59,44.69,44.59,44.69,2900.0,25.0001,25.0561,25.0001,25.0561,2900.0
2012-08-24 11:00:00,44.66,44.83,44.66,44.83,2800.0,25.0393,25.1346,25.0393,25.1346,2800.0
2012-08-24 11:05:00,44.81,44.84,44.73,44.75,11300.0,25.1234,25.1402,25.0786,25.0898,11300.0
2012-08-24 11:10:00,44.75,44.75,44.7,44.7,900.0,25.0898,25.0898,25.0617,25.0617,900.0
2012-08-24 11:15:00,44.72,44.78,44.72,44.76,1200.0,25.073,25.1066,25.073,25.0954,1200.0
2012-08-24 11:20:00,44.79,44.79,44.71,44.71,3800.0,25.1122,25.1122,25.0673,25.0673,3800.0
2012-08-24 11:25:00,44.7,44.73,44.7,44.7,300.0,25.0617,25.0786,25.0617,25.0617,300.0
2012-08-24 11:30:00,44.74,44.74,44.71,44.72,700.0,25.0842,25.0842,25.0673,25.073,700.0
2012-08-24 11:35:00,44.71,44.74,44.69,44.71,1000.0,25.0673,25.0842,25.0561,25.0673,1000.0
2012-08-24 11:40:00,44.7,44.73,44.69,44.7,2900.0,25.0617,25.0786,25.0561,25.0617,2900.0
2012-08-24 11:45:00,44.71,44.71,44.71,44.71,100.0,25.0673,25.0673,25.0673,25.0673,100.0
2012-08-24 11:50:00,44.69,44.73,44.69,44.69,800.0,25.0561,25.0786,25.0561,25.0561,800.0
2012-08-24 11:55:00,44.68,44.68,44.64,44.67,1700.0,25.0505,25.0505,25.0281,25.0449,1700.0
2012-08-24 12:00:00,44.58,44.58,44.58,44.58,100.0,24.9945,24.9945,24.9945,24.9945,100.0
2012-08-24 12:05:00,44.64,44.65,44.61,44.65,1000.0,25.0281,25.0337,25.0113,25.0337,1000.0
2012-08-24 12:10:00,44.61,44.67,44.61,44.61,700.0,25.0113,25.0449,25.0113,25.0113,700.0
2012-08-24 12:15:00,44.65,44.65,44.61,44.61,700.0,25.0337,25.0337,25.0113,25.0113,700.0
2012-08-24 12:20:00,44.62,44.62,44.62,44.62,900.0,25.0169,25.0169,25.0169,25.0169,900.0
2012-08-24 12:25:00,44.66,44.73,44.63,44.72,8100.0,25.0393,25.0786,25.0225,25.073,8100.0
2012-08-24 12:30:00,44.69,44.71,44.68,44.71,700.0,25.0561,25.0673,25.0505,25.0673,700.0
2012-08-24 12:35:00,44.7,44.7,44.7,44.7,200.0,25.0617,25.0617,25.0617,25.0617,200.0
2012-08-24 12:40:00,44.69,44.73,44.65,44.73,3800.0,25.0561,25.0786,25.0337,25.0786,3800.0
2012-08-24 12:45:00,44.73,44.73,44.67,44.67,1300.0,25.0786,25.0786,25.0449,25.0449,1300.0
2012-08-24 12:50:00,44.7,44.7,44.7,44.7,400.0,25.0617,25.0617,25.0617,25.0617,400.0
2012-08-24 12:55:00,44.67,44.7,44.67,44.68,1900.0,25.0449,25.0617,25.0449,25.0505,1900.0
2012-08-24 13:00:00,44.68,44.69,44.67,44.67,1600.0,25.0505,25.0561,25.0449,25.0449,1600.0
2012-08-24 13:05:00,44.66,44.68,44.64,44.64,1400.0,25.0393,25.0505,25.0281,25.0281,1400.0
2012-08-24 13:10:00,44.65,44.7,44.65,44.7,3700.0,25.0337,25.0617,25.0337,25.0617,3700.0
2012-08-24 13:15:00,44.66,44.7,44.66,44.68,1000.0,25.0393,25.0617,25.0393,25.0505,1000.0
2012-08-24 13:20:00,44.7,44.7,44.65,44.65,4600.0,25.0617,25.0617,25.0337,25.0337,4600.0
2012-08-24 13:25:00,44.65,44.65,44.63,44.63,1600.0,25.0337,25.0337,25.0225,25.0225,1600.0
2012-08-24 13:30:00,44.65,44.68,44.65,44.68,4700.0,25.0337,25.0505,25.0337,25.0505,4700.0
2012-08-24 13:35:00,44.7,44.7,44.64,44.68,3600.0,25.0617,25.0617,25.0281,25.0505,3600.0
2012-08-24 13:40:00,44.7,44.78,44.7,44.76,5000.0,25.0617,25.1066,25.0617,25.0954,5000.0
2012-08-24 13:45:00,44.78,44.83,44.73,44.76,6400.0,25.1066,25.1346,25.0786,25.0954,6400.0
2012-08-24 13:50:00,44.72,44.77,44.72,44.77,3300.0,25.073,25.101,25.073,25.101,3300.0
2012-08-24 13:55:00,44.75,44.76,44.7,44.72,3300.0,25.0898,25.0954,25.0617,25.073,3300.0
2012-08-24 14:00:00,44.74,44.74,44.66,44.67,8100.0,25.0842,25.0842,25.0393,25.0449,8100.0
2012-08-24 14:05:00,44.7,44.7,44.62,44.67,3700.0,25.0617,25.0617,25.0169,25.0449,3700.0
2012-08-24 14:10:00,44.67,44.73,44.61,44.67,11500.0,25.0449,25.0786,25.0113,25.0449,11500.0
2012-08-24 14:15:00,44.69,44.7,44.69,44.7,800.0,25.0561,25.0617,25.0561,25.0617,800.0
2012-08-24 14:20:00,44.7,44.73,44.7,44.73,900.0,25.0617,25.0786,25.0617,25.0786,900.0
2012-08-24 14:25:00,44.7,44.75,44.7,44.75,1000.0,25.0617,25.0898,25.0617,25.0898,1000.0
2012-08-24 14:30:00,44.78,44.78,44.75,44.75,1000.0,25.1066,25.1066,25.0898,25.0898,1000.0
2012-08-24 14:35:00,44.78,44.79,44.77,44.79,700.0,25.1066,25.1122,25.101,25.1122,700.0
2012-08-24 14:40:00,44.78,44.8,44.77,44.8,1500.0,25.1066,25.1178,25.101,25.1178,1500.0
2012-08-24 14:45:00,44.81,44.81,44.78,44.78,300.0,25.1234,25.1234,25.1066,25.1066,300.0
2012-08-24 14:50:00,44.81,44.81,44.79,44.81,3200.0,25.1234,25.1234,25.1122,25.1234,3200.0
2012-08-24 14:55:00,44.8,44.8,44.77,44.8,600.0,25.1178,25.1178,25.101,25.1178,600.0
2012-08-24 15:00:00,44.8,44.82,44.78,44.78,2900.0,25.1178,25.129,25.1066,25.1066,2900.0
2012-08-24 15:05:00,44.8,44.8,44.75,44.78,1500.0,25.1178,25.1178,25.0898,25.1066,1500.0
2012-08-24 15:10:00,44.76,44.8,44.75,44.8,1800.0,25.0954,25.1178,25.0898,25.1178,1800.0
2012-08-24 15:15:00,44.8,44.9,44.8,44.89,2000.0,25.1178,25.1739,25.1178,25.1683,2000.0
2012-08-24 15:20:00,44.89,44.89,44.85,44.88,2600.0,25.1683,25.1683,25.1458,25.1627,2600.0
2012-08-24 15:25:00,44.88,44.9,44.85,44.89,4000.0,25.1627,25.1739,25.1458,25.1683,4000.0
2012-08-24 15:30:00,44.86,44.9,44.85,44.89,2200.0,25.1514,25.1739,25.1458,25.1683,2200.0
2012-08-24 15:35:00,44.88,44.88,44.78,44.82,2700.0,25.1627,25.1627,25.1066,25.129,2700.0
2012-08-24 15:40:00,44.82,44.87,44.78,44.87,4800.0,25.129,25.1571,25.1066,25.1571,4800.0
2012-08-24 15:45:00,44.87,44.9,44.84,44.84,7000.0,25.1571,25.1739,25.1402,25.1402,7000.0
2012-08-24 15:50:00,44.86,44.86,44.77,44.78,4600.0,25.1514,25.1514,25.101,25.1066,4600.0
2012-08-24 15:55:00,44.78,44.8,44.72,44.77,11200.0,25.1066,25.1178,25.073,25.101,11200.0
2012-08-27 09:30:00,44.81,44.96,44.63,44.96,4000.0,25.1234,25.2075,25.0225,25.2075,4000.0
2012-08-27 09:35:00,45.0,45.0,45.0,45.0,100.0,25.2299,25.2299,25.2299,25.2299,100.0
2012-08-27 09:40:00,44.87,44.91,44.87,44.91,200.0,25.1571,25.1795,25.1571,25.1795,200.0
2012-08-27 09:45:00,44.91,44.91,44.91,44.91,100.0,25.1795,25.1795,25.1795,25.1795,100.0
2012-08-27 09:50:00,44.89,44.9,44.89,44.9,200.0,25.1683,25.1739,25.1683,25.1739,200.0
2012-08-27 09:55:00,44.94,44.94,44.88,44.88,200.0,25.1963,25.1963,25.1627,25.1627,200.0
2012-08-27 10:00:00,44.87,44.88,44.82,44.86,1700.0,25.1571,25.1627,25.129,25.1514,1700.0
2012-08-27 10:05:00,44.84,44.92,44.83,44.92,1400.0,25.1402,25.1851,25.1346,25.1851,1400.0
2012-08-27 10:10:00,44.98,45.03,44.98,45.03,800.0,25.2187,25.2468,25.2187,25.2468,800.0
2012-08-27 10:15:00,45.03,45.03,44.88,44.88,1700.0,25.2468,25.2468,25.1627,25.1627,1700.0
2012-08-27 10:20:00,44.87,44.87,44.82,44.82,25100.0,25.1571,25.1571,25.129,25.129,25100.0
2012-08-27 10:25:00,44.82,44.87,44.76,44.87,1600.0,25.129,25.1571,25.0954,25.1571,1600.0
2012-08-27 10:30:00,44.85,44.85,44.85,44.85,200.0,25.1458,25.1458,25.1458,25.1458,200.0
2012-08-27 10:35:00,44.89,44.91,44.89,44.91,600.0,25.1683,25.1795,25.1683,25.1795,600.0
2012-08-27 10:40:00,44.91,44.92,44.91,44.91,1800.0,25.1795,25.1851,25.1795,25.1795,1800.0
2012-08-27 10:45:00,44.9,44.94,44.85,44.85,2200.0,25.1739,25.1963,25.1458,25.1458,2200.0
2012-08-27 10:50:00,44.89,44.96,44.89,44.96,9300.0,25.1683,25.2075,25.1683,25.2075,9300.0
2012-08-27 10:55:00,44.9,44.95,44.9,44.95,4200.0,25.1739,25.2019,25.1739,25.2019,4200.0
2012-08-27 11:00:00,44.94,44.95,44.9,44.95,1600.0,25.1963,25.2019,25.1739,25.2019,1600.0
2012-08-27 11:05:00,44.95,45.0,44.94,44.96,35100.0,25.2019,25.2299,25.1963,25.2075,35100.0
2012-08-27 11:10:00,45.02,45.06,45.01,45.06,3600.0,25.2412,25.2636,25.2355,25.2636,3600.0
2012-08-27 11:15:00,45.04,45.16,45.03,45.13,8300.0,25.2524,25.3196,25.2468,25.3028,8300.0
2012-08-27 11:20:00,45.17,45.17,45.13,45.13,200.0,25.3253,25.3253,25.3028,25.3028,200.0
2012-08-27 11:25:00,45.13,45.13,45.13,45.13,0.0,25.3028,25.3028,25.3028,25.3028,0.0
2012-08-27 11:30:00,45.15,45.17,45.1,45.1,1500.0,25.314,25.3253,25.286,25.286,1500.0
2012-08-27 11:35:00,45.13,45.15,45.1,45.13,10400.0,25.3028,25.314,25.286,25.3028,10400.0
2012-08-27 11:40:00,45.14,45.21,45.14,45.21,6300.0,25.3084,25.3477,25.3084,25.3477,6300.0
2012-08-27 11:45:00,45.19,45.22,45.17,45.22,1700.0,25.3365,25.3533,25.3253,25.3533,1700.0
2012-08-27 11:50:00,45.23,45.23,45.19,45.22,500.0,25.3589,25.3589,25.3365,25.3533,500.0
2012-08-27 11:55:00,45.18,45.18,45.18,45.18,400.0,25.3309,25.3309,25.3309,25.3309,400.0
2012-08-27 12:00:00,45.24,45.24,45.24,45.24,400.0,25.3645,25.3645,25.3645,25.3645,400.0
2012-08-27 12:05:00,45.19,45.19,45.19,45.19,100.0,25.3365,25.3365,25.3365,25.3365,100.0
2012-08-27 12:10:00,45.19,45.19,45.19,45.19,0.0,25.3365,25.3365,25.3365,25.3365,0.0
2012-08-27 12:15:00,45.23,45.23,45.21,45.21,700.0,25.3589,25.3589,25.3477,25.3477,700.0
2012-08-27 12:20:00,45.19,45.19,45.19,45.19,300.0,25.3365,25.3365,25.3365,25.3365,300.0
2012-08-27 12:25:00,45.19,45.19,45.11,45.12,1300.0,25.3365,25.3365,25.2916,25.2972,1300.0
2012-08-27 12:30:00,45.18,45.18,45.13,45.15,400.0,25.3309,25.3309,25.3028,25.314,400.0
2012-08-27 12:35:00,45.12,45.12,45.12,45.12,100.0,25.2972,25.2972,25.2972,25.2972,100.0
2012-08-27 12:40:00,45.12,45.12,45.1,45.11,1300.0,25.2972,25.2972,25.286,25.2916,1300.0
2012-08-27 12:45:00,45.11,45.11,45.11,45.11,500.0,25.2916,25.2916,25.2916,25.2916,500.0
2012-08-27 12:50:00,45.13,45.16,45.13,45.16,300.0,25.3028,25.3196,25.3028,25.3196,300.0
2012-08-27 12:55:00,45.15,45.22,45.11,45.22,5100.0,25.314,25.3533,25.2916,25.3533,5100.0
2012-08-27 13:00:00,45.22,45.22,45.22,45.22,0.0,25.3533,25.3533,25.3533,25.3533,0.0
2012-08-27 13:05:00,45.24,45.24,45.24,45.24,200.0,25.3645,25.3645,25.3645,25.3645,200.0
2012-08-27 13:10:00,45.24,45.27,45.24,45.27,600.0,25.3645,25.3813,25.3645,25.3813,600.0
2012-08-27 13:15:00,45.31,45.32,45.31,45.32,600.0,25.4037,25.4094,25.4037,25.4094,600.0
2012-08-27 13:20:00,45.33,45.42,45.33,45.38,1600.0,25.415,25.4654,25.415,25.443,1600.0
2012-08-27 13:25:00,45.41,45.46,45.39,45.46,2100.0,25.4598,25.4878,25.4486,25.4878,2100.0
2012-08-27 13:30:00,45.46,45.46,45.46,45.46,0.0,25.4878,25.4878,25.4878,25.4878,0.0
2012-08-27 13:35:00,45.46,45.5,45.44,45.5,1300.0,25.4878,25.5103,25.4766,25.5103,1300.0
2012-08-27 13:40:00,45.48,45.52,45.38,45.38,5000.0,25.4991,25.5215,25.443,25.443,5000.0
2012-08-27 13:45:00,45.37,45.42,45.36,45.41,1600.0,25.4374,25.4654,25.4318,25.4598,1600.0
2012-08-27 13:50:00,45.41,45.42,45.39,45.41,800.0,25.4598,25.4654,25.4486,25.4598,800.0
2012-08-27 13:55:00,45.41,45.47,45.38,45.42,8800.0,25.4598,25.4935,25.443,25.4654,8800.0
2012-08-27 14:00:00,45.44,45.46,45.43,45.44,1200.0,25.4766,25.4878,25.471,25.4766,1200.0
2012-08-27 14:05:00,45.45,45.45,45.32,45.32,1600.0,25.4822,25.4822,25.4094,25.4094,1600.0
2012-08-27 14:10:00,45.3,45.3,45.28,45.28,700.0,25.3981,25.3981,25.3869,25.3869,700.0
2012-08-27 14:15:00,45.31,45.37,45.28,45.28,5500.0,25.4037,25.4374,25.3869,25.3869,5500.0
2012-08-27 14:20:00,45.29,45.33,45.29,45.31,700.0,25.3925,25.415,25.3925,25.4037,700.0
2012-08-27 14:25:00,45.31,45.31,45.31,45.31,0.0,25.4037,25.4037,25.4037,25.4037,0.0
2012-08-27 14:30:00,45.29,45.33,45.26,45.33,3200.0,25.3925,25.415,25.3757,25.415,3200.0
2012-08-27 14:35:00,45.32,45.32,45.32,45.32,100.0,25.4094,25.4094,25.4094,25.4094,100.0
2012-08-27 14:40:00,45.33,45.34,45.29,45.29,5400.0,25.415,25.4206,25.3925,25.3925,5400.0
2012-08-27 14:45:00,45.3,45.31,45.2,45.27,3700.0,25.3981,25.4037,25.3421,25.3813,3700.0
2012-08-27 14:50:00,45.19,45.2,45.15,45.19,2600.0,25.3365,25.3421,25.314,25.3365,2600.0
2012-08-27 14:55:00,45.19,45.28,45.19,45.24,4100.0,25.3365,25.3869,25.3365,25.3645,4100.0
2012-08-27 15:00:00,45.27,45.28,45.25,45.28,900.0,25.3813,25.3869,25.3701,25.3869,900.0
2012-08-27 15:05:00,45.24,45.28,45.19,45.24,4800.0,25.3645,25.3869,25.3365,25.3645,4800.0
2012-08-27 15:10:00,45.26,45.27,45.25,45.27,900.0,25.3757,25.3813,25.3701,25.3813,900.0
2012-08-27 15:15:00,45.26,45.26,45.22,45.22,1200.0,25.3757,25.3757,25.3533,25.3533,1200.0
2012-08-27 15:20:00,45.22,45.28,45.21,45.28,2700.0,25.3533,25.3869,25.3477,25.3869,2700.0
2012-08-27 15:25:00,45.25,45.34,45.24,45.31,5200.0,25.3701,25.4206,25.3645,25.4037,5200.0
2012-08-27 15:30:00,45.31,45.33,45.29,45.29,2600.0,25.4037,25.415,25.3925,25.3925,2600.0
2012-08-27 15:35:00,45.3,45.38,45.29,45.3,6500.0,25.3981,25.443,25.3925,25.3981,6500.0
2012-08-27 15:40:00,45.32,45.4,45.26,45.4,8100.0,25.4094,25.4542,25.3757,25.4542,8100.0
2012-08-27 15:45:00,45.37,45.43,45.34,45.38,7100.0,25.4374,25.471,25.4206,25.443,7100.0
2012-08-27 15:50:00,45.38,45.52,45.38,45.46,18200.0,25.443,25.5215,25.443,25.4878,18200.0
2012-08-27 15:55:00,45.45,45.45,45.35,45.35,6700.0,25.4822,25.4822,25.4262,25.4262,6700.0
2012-08-28 09:30:00,45.39,45.39,45.01,45.34,2700.0,25.4486,25.4486,25.2355,25.4206,2700.0
2012-08-28 09:35:00,45.34,45.38,45.2,45.38,1400.0,25.4206,25.443,25.3421,25.443,1400.0
2012-08-28 09:40:00,45.38,45.39,45.32,45.39,1700.0,25.443,25.4486,25.4094,25.4486,1700.0
2012-08-28 09:45:00,45.36,45.5,45.36,45.46,3400.0,25.4318,25.5103,25.4318,25.4878,3400.0
2012-08-28 09:50:00,45.5,45.56,45.37,45.37,5100.0,25.5103,25.5439,25.4374,25.4374,5100.0
2012-08-28 09:55:00,45.37,45.37,45.25,45.33,2600.0,25.4374,25.4374,25.3701,25.415,2600.0
2012-08-28 10:00:00,45.31,45.35,45.28,45.28,900.0,25.4037,25.4262,25.3869,25.3869,900.0
2012-08-28 10:05:00,45.28,45.29,45.28,45.29,200.0,25.3869,25.3925,25.3869,25.3925,200.0
2012-08-28 10:10:00,45.26,45.26,45.25,45.26,500.0,25.3757,25.3757,25.3701,25.3757,500.0
2012-08-28 10:15:00,45.29,45.34,45.25,45.34,1800.0,25.3925,25.4206,25.3701,25.4206,1800.0
2012-08-28 10:20:00,45.35,45.59,45.35,45.56,1400.0,25.4262,25.5607,25.4262,25.5439,1400.0
2012-08-28 10:25:00,45.59,45.59,45.5,45.5,3400.0,25.5607,25.5607,25.5103,25.5103,3400.0
2012-08-28 10:30:00,45.49,45.54,45.47,45.47,500.0,25.5047,25.5327,25.4935,25.4935,500.0
2012-08-28 10:35:00,45.53,45.53,45.51,45.51,500.0,25.5271,25.5271,25.5159,25.5159,500.0
2012-08-28 10:40:00,45.51,45.51,45.5,45.5,800.0,25.5159,25.5159,25.5103,25.5103,800.0
2012-08-28 10:45:00,45.52,45.54,45.47,45.47,1400.0,25.5215,25.5327,25.4935,25.4935,1400.0
2012-08-28 10:50:00,45.49,45.49,45.49,45.49,100.0,25.5047,25.5047,25.5047,25.5047,100.0
2012-08-28 10:55:00,45.46,45.48,45.34,45.34,1900.0,25.4878,25.4991,25.4206,25.4206,1900.0
2012-08-28 11:00:00,45.37,45.41,45.32,45.4,1900.0,25.4374,25.4598,25.4094,25.4542,1900.0
2012-08-28 11:05:00,45.41,45.42,45.34,45.42,2300.0,25.4598,25.4654,25.4206,25.4654,2300.0
2012-08-28 11:10:00,45.44,45.44,45.44,45.44,100.0,25.4766,25.4766,25.4766,25.4766,100.0
2012-08-28 11:15:00,45.4,45.4,45.37,45.37,1000.0,25.4542,25.4542,25.4374,25.4374,1000.0
2012-08-28 11:20:00,45.38,45.45,45.38,45.39,600.0,25.443,25.4822,25.443,25.4486,600.0
2012-08-28 11:25:00,45.4,45.43,45.37,45.41,2600.0,25.4542,25.471,25.4374,25.4598,2600.0
2012-08-28 11:30:00,45.42,45.44,45.35,45.42,2900.0,25.4654,25.4766,25.4262,25.4654,2900.0
2012-08-28 11:35:00,45.36,45.4,45.33,45.36,2500.0,25.4318,25.4542,25.415,25.4318,2500.0
2012-08-28 11:40:00,45.35,45.38,45.32,45.38,1700.0,25.4262,25.443,25.4094,25.443,1700.0
2012-08-28 11:45:00,45.31,45.36,45.31,45.36,1000.0,25.4037,25.4318,25.4037,25.4318,1000.0
2012-08-28 11:50:00,45.33,45.42,45.33,45.35,2700.0,25.415,25.4654,25.415,25.4262,2700.0
2012-08-28 11:55:00,45.42,45.42,45.38,45.38,500.0,25.4654,25.4654,25.443,25.443,500.0
2012-08-28 12:00:00,45.45,45.48,45.43,45.46,600.0,25.4822,25.4991,25.471,25.4878,600.0
2012-08-28 12:05:00,45.46,45.5,45.46,45.5,200.0,25.4878,25.5103,25.4878,25.5103,200.0
2012-08-28 12:10:00,45.5,45.5,45.5,45.5,0.0,25.5103,25.5103,25.5103,25.5103,0.0
2012-08-28 12:15:00,45.47,45.49,45.45,45.47,1500.0,25.4935,25.5047,25.4822,25.4935,1500.0
2012-08-28 12:20:00,45.45,45.45,45.45,45.45,200.0,25.4822,25.4822,25.4822,25.4822,200.0
2012-08-28 12:25:00,45.44,45.44,45.44,45.44,100.0,25.4766,25.4766,25.4766,25.4766,100.0
2012-08-28 12:30:00,45.43,45.45,45.41,45.45,2200.0,25.471,25.4822,25.4598,25.4822,2200.0
2012-08-28 12:35:00,45.44,45.48,45.44,45.47,2500.0,25.4766,25.4991,25.4766,25.4935,2500.0
2012-08-28 12:40:00,45.47,45.47,45.43,45.44,1000.0,25.4935,25.4935,25.471,25.4766,1000.0
2012-08-28 12:45:00,45.43,45.43,45.43,45.43,100.0,25.471,25.471,25.471,25.471,100.0
2012-08-28 12:50:00,45.46,45.48,45.44,45.47,8500.0,25.4878,25.4991,25.4766,25.4935,8500.0
2012-08-28 12:55:00,45.43,45.47,45.38,45.47,7400.0,25.471,25.4935,25.443,25.4935,7400.0
2012-08-28 13:00:00,45.42,45.43,45.38,45.38,1100.0,25.4654,25.471,25.443,25.443,1100.0
2012-08-28 13:05:00,45.38,45.38,45.38,45.38,0.0,25.443,25.443,25.443,25.443,0.0
2012-08-28 13:10:00,45.34,45.39,45.33,45.36,3000.0,25.4206,25.4486,25.415,25.4318,3000.0
2012-08-28 13:15:00,45.33,45.35,45.29,45.3,1800.0,25.415,25.4262,25.3925,25.3981,1800.0
2012-08-28 13:20:00,45.3,45.34,45.3,45.32,1700.0,25.3981,25.4206,25.3981,25.4094,1700.0
2012-08-28 13:25:00,45.34,45.37,45.34,45.37,1100.0,25.4206,25.4374,25.4206,25.4374,1100.0
2012-08-28 13:30:00,45.4,45.4,45.4,45.4,100.0,25.4542,25.4542,25.4542,25.4542,100.0
2012-08-28 13:35:00,45.45,45.45,45.42,45.42,200.0,25.4822,25.4822,25.4654,25.4654,200.0
2012-08-28 13:40:00,45.45,45.45,45.45,45.45,200.0,25.4822,25.4822,25.4822,25.4822,200.0
2012-08-28 13:45:00,45.49,45.49,45.49,45.49,400.0,25.5047,25.5047,25.5047,25.5047,400.0
2012-08-28 13:50:00,45.44,45.44,45.43,45.43,1300.0,25.4766,25.4766,25.471,25.471,1300.0
2012-08-28 13:55:00,45.43,45.43,45.43,45.43,0.0,25.471,25.471,25.471,25.471,0.0
2012-08-28 14:00:00,45.44,45.48,45.41,45.48,2300.0,25.4766,25.4991,25.4598,25.4991,2300.0
2012-08-28 14:05:00,45.48,45.5,45.48,45.5,1200.0,25.4991,25.5103,25.4991,25.5103,1200.0
2012-08-28 14:10:00,45.5,45.54,45.49,45.49,900.0,25.5103,25.5327,25.5047,25.5047,900.0
2012-08-28 14:15:00,45.54,45.55,45.51,45.51,600.0,25.5327,25.5383,25.5159,25.5159,600.0
2012-08-28 14:20:00,45.55,45.59,45.54,45.56,1300.0,25.5383,25.5607,25.5327,25.5439,1300.0
2012-08-28 14:25:00,45.59,45.59,45.57,45.59,500.0,25.5607,25.5607,25.5495,25.5607,500.0
2012-08-28 14:30:00,45.56,45.61,45.53,45.59,4900.0,25.5439,25.5719,25.5271,25.5607,4900.0
2012-08-28 14:35:00,45.59,45.61,45.59,45.6,1500.0,25.5607,25.5719,25.5607,25.5663,1500.0
2012-08-28 14:40:00,45.58,45.6,45.58,45.58,1200.0,25.5551,25.5663,25.5551,25.5551,1200.0
2012-08-28 14:45:00,45.58,45.59,45.55,45.56,1200.0,25.5551,25.5607,25.5383,25.5439,1200.0
2012-08-28 14:50:00,45.55,45.59,45.5,45.51,1100.0,25.5383,25.5607,25.5103,25.5159,1100.0
2012-08-28 14:55:00,45.51,45.51,45.51,45.51,0.0,25.5159,25.5159,25.5159,25.5159,0.0
2012-08-28 15:00:00,45.57,45.57,45.56,45.56,600.0,25.5495,25.5495,25.5439,25.5439,600.0
2012-08-28 15:05:00,45.59,45.59,45.57,45.57,900.0,25.5607,25.5607,25.5495,25.5495,900.0
2012-08-28 15:10:00,45.59,45.61,45.56,45.57,1900.0,25.5607,25.5719,25.5439,25.5495,1900.0
2012-08-28 15:15:00,45.55,45.63,45.55,45.58,1600.0,25.5383,25.5832,25.5383,25.5551,1600.0
2012-08-28 15:20:00,45.56,45.56,45.49,45.49,2700.0,25.5439,25.5439,25.5047,25.5047,2700.0
2012-08-28 15:25:00,45.52,45.52,45.5,45.5,600.0,25.5215,25.5215,25.5103,25.5103,600.0
2012-08-28 15:30:00,45.49,45.51,45.46,45.46,800.0,25.5047,25.5159,25.4878,25.4878,800.0
2012-08-28 15:35:00,45.45,45.53,45.45,45.51,1100.0,25.4822,25.5271,25.4822,25.5159,1100.0
2012-08-28 15:40:00,45.56,45.56,45.52,45.52,700.0,25.5439,25.5439,25.5215,25.5215,700.0
2012-08-28 15:45:00,45.55,45.55,45.52,45.53,1400.0,25.5383,25.5383,25.5215,25.5271,1400.0
2012-08-28 15:50:00,45.53,45.56,45.5,45.51,5300.0,25.5271,25.5439,25.5103,25.5159,5300.0
2012-08-28 15:55:00,45.5,45.52,45.46,45.52,7700.0,25.5103,25.5215,25.4878,25.5215,7700.0
2012-08-29 09:30:00,45.46,45.7,45.46,45.7,1200.0,25.4878,25.6224,25.4878,25.6224,1200.0
2012-08-29 09:35:00,45.7,45.7,45.7,45.7,0.0,25.6224,25.6224,25.6224,25.6224,0.0
2012-08-29 09:40:00,45.58,45.58,45.52,45.52,1600.0,25.5551,25.5551,25.5215,25.5215,1600.0
2012-08-29 09:45:00,45.46,45.46,45.32,45.36,1300.0,25.4878,25.4878,25.4094,25.4318,1300.0
2012-08-29 09:50:00,45.32,45.37,45.32,45.35,800.0,25.4094,25.4374,25.4094,25.4262,800.0
2012-08-29 09:55:00,45.28,45.3,45.27,45.27,700.0,25.3869,25.3981,25.3813,25.3813,700.0
2012-08-29 10:00:00,45.27,45.27,45.27,45.27,0.0,25.3813,25.3813,25.3813,25.3813,0.0
2012-08-29 10:05:00,45.33,45.33,45.33,45.33,300.0,25.415,25.415,25.415,25.415,300.0
2012-08-29 10:10:00,45.33,45.37,45.32,45.32,900.0,25.415,25.4374,25.4094,25.4094,900.0
2012-08-29 10:15:00,45.37,45.37,45.32,45.35,500.0,25.4374,25.4374,25.4094,25.4262,500.0
2012-08-29 10:20:00,45.35,45.38,45.32,45.38,600.0,25.4262,25.443,25.4094,25.443,600.0
2012-08-29 10:25:00,45.38,45.43,45.38,45.43,1100.0,25.443,25.471,25.443,25.471,1100.0
2012-08-29 10:30:00,45.42,45.45,45.37,45.43,3300.0,25.4654,25.4822,25.4374,25.471,3300.0
2012-08-29 10:35:00,45.43,45.47,45.4,45.4,2300.0,25.471,25.4935,25.4542,25.4542,2300.0
2012-08-29 10:40:00,45.39,45.43,45.39,45.39,1800.0,25.4486,25.471,25.4486,25.4486,1800.0
2012-08-29 10:45:00,45.43,45.48,45.39,45.43,3000.0,25.471,25.4991,25.4486,25.471,3000.0
2012-08-29 10:50:00,45.42,45.45,45.4,45.45,1400.0,25.4654,25.4822,25.4542,25.4822,1400.0
2012-08-29 10:55:00,45.41,45.43,45.41,45.43,700.0,25.4598,25.471,25.4598,25.471,700.0
2012-08-29 11:00:00,45.42,45.45,45.4,45.41,2000.0,25.4654,25.4822,25.4542,25.4598,2000.0
2012-08-29 11:05:00,45.41,45.41,45.41,45.41,100.0,25.4598,25.4598,25.4598,25.4598,100.0
2012-08-29 11:10:00,45.39,45.43,45.39,45.43,1100.0,25.4486,25.471,25.4486,25.471,1100.0
2012-08-29 11:15:00,45.44,45.44,45.4,45.42,400.0,25.4766,25.4766,25.4542,25.4654,400.0
2012-08-29 11:20:00,45.44,45.48,45.44,45.46,1600.0,25.4766,25.4991,25.4766,25.4878,1600.0
2012-08-29 11:25:00,45.49,45.49,45.41,45.48,1100.0,25.5047,25.5047,25.4598,25.4991,1100.0
2012-08-29 11:30:00,45.48,45.5,45.48,45.5,2200.0,25.4991,25.5103,25.4991,25.5103,2200.0
2012-08-29 11:35:00,45.5,45.53,45.45,45.53,1100.0,25.5103,25.5271,25.4822,25.5271,1100.0
2012-08-29 11:40:00,45.53,45.54,45.41,45.5,31200.0,25.5271,25.5327,25.4598,25.5103,31200.0
2012-08-29 11:45:00,45.5,45.52,45.45,45.48,1100.0,25.5103,25.5215,25.4822,25.4991,1100.0
2012-08-29 11:50:00,45.46,45.47,45.44,45.44,900.0,25.4878,25.4935,25.4766,25.4766,900.0
2012-08-29 11:55:00,45.44,45.47,45.4,45.43,3000.0,25.4766,25.4935,25.4542,25.471,3000.0
2012-08-29 12:00:00,45.43,45.47,45.42,45.47,700.0,25.471,25.4935,25.4654,25.4935,700.0
2012-08-29 12:05:00,45.47,45.47,45.47,45.47,0.0,25.4935,25.4935,25.4935,25.4935,0.0
2012-08-29 12:10:00,45.42,45.45,45.42,45.44,1000.0,25.4654,25.4822,25.4654,25.4766,1000.0
2012-08-29 12:15:00,45.44,45.5,45.41,45.5,2400.0,25.4766,25.5103,25.4598,25.5103,2400.0
2012-08-29 12:20:00,45.5,45.5,45.49,45.49,300.0,25.5103,25.5103,25.5047,25.5047,300.0
2012-08-29 12:25:00,45.48,45.52,45.45,45.46,1100.0,25.4991,25.5215,25.4822,25.4878,1100.0
2012-08-29 12:30:00,45.45,45.45,45.45,45.45,100.0,25.4822,25.4822,25.4822,25.4822,100.0
2012-08-29 12:35:00,45.44,45.47,45.43,45.44,3700.0,25.4766,25.4935,25.471,25.4766,3700.0
2012-08-29 12:40:00,45.43,45.48,45.43,45.48,1500.0,25.471,25.4991,25.471,25.4991,1500.0
2012-08-29 12:45:00,45.49,45.49,45.46,45.46,200.0,25.5047,25.5047,25.4878,25.4878,200.0
2012-08-29 12:50:00,45.49,45.52,45.46,45.46,400.0,25.5047,25.5215,25.4878,25.4878,400.0
2012-08-29 12:55:00,45.47,45.52,45.46,45.51,17200.0,25.4935,25.5215,25.4878,25.5159,17200.0
2012-08-29 13:00:00,45.52,45.52,45.48,45.52,2900.0,25.5215,25.5215,25.4991,25.5215,2900.0
2012-08-29 13:05:00,45.52,45.52,45.52,45.52,0.0,25.5215,25.5215,25.5215,25.5215,0.0
2012-08-29 13:10:00,45.49,45.53,45.46,45.53,4400.0,25.5047,25.5271,25.4878,25.5271,4400.0
2012-08-29 13:15:00,45.53,45.55,45.49,45.52,900.0,25.5271,25.5383,25.5047,25.5215,900.0
2012-08-29 13:20:00,45.52,45.55,45.51,45.54,3200.0,25.5215,25.5383,25.5159,25.5327,3200.0
2012-08-29 13:25:00,45.54,45.54,45.53,45.53,1000.0,25.5327,25.5327,25.5271,25.5271,1000.0
2012-08-29 13:30:00,45.53,45.54,45.53,45.53,1000.0,25.5271,25.5327,25.5271,25.5271,1000.0
2012-08-29 13:35:00,45.55,45.55,45.51,45.54,1200.0,25.5383,25.5383,25.5159,25.5327,1200.0
2012-08-29 13:40:00,45.55,45.61,45.55,45.56,3500.0,25.5383,25.5719,25.5383,25.5439,3500.0
2012-08-29 13:45:00,45.56,45.56,45.51,45.51,1700.0,25.5439,25.5439,25.5159,25.5159,1700.0
2012-08-29 13:50:00,45.52,45.52,45.44,45.45,2000.0,25.5215,25.5215,25.4766,25.4822,2000.0
2012-08-29 13:55:00,45.43,45.46,45.39,45.41,3300.0,25.471,25.4878,25.4486,25.4598,3300.0
2012-08-29 14:00:00,45.43,45.44,45.38,45.43,2300.0,25.471,25.4766,25.443,25.471,2300.0
2012-08-29 14:05:00,45.43,45.43,45.39,45.43,600.0,25.471,25.471,25.4486,25.471,600.0
2012-08-29 14:10:00,45.4,45.45,45.39,45.45,5300.0,25.4542,25.4822,25.4486,25.4822,5300.0
2012-08-29 14:15:00,45.42,45.44,45.42,45.44,300.0,25.4654,25.4766,25.4654,25.4766,300.0
2012-08-29 14:20:00,45.43,45.44,45.39,45.43,2200.0,25.471,25.4766,25.4486,25.471,2200.0
2012-08-29 14:25:00,45.4,45.43,45.4,45.4,300.0,25.4542,25.471,25.4542,25.4542,300.0
2012-08-29 14:30:00,45.4,45.43,45.4,45.43,1500.0,25.4542,25.471,25.4542,25.471,1500.0
2012-08-29 14:35:00,45.4,45.44,45.4,45.43,2100.0,25.4542,25.4766,25.4542,25.471,2100.0
2012-08-29 14:40:00,45.45,45.45,45.42,45.43,900.0,25.4822,25.4822,25.4654,25.471,900.0
2012-08-29 14:45:00,45.44,45.53,45.44,45.48,3500.0,25.4766,25.5271,25.4766,25.4991,3500.0
2012-08-29 14:50:00,45.48,45.48,45.45,45.48,300.0,25.4991,25.4991,25.4822,25.4991,300.0
2012-08-29 14:55:00,45.45,45.45,45.43,45.43,500.0,25.4822,25.4822,25.471,25.471,500.0
2012-08-29 15:00:00,45.43,45.46,45.42,45.42,2300.0,25.471,25.4878,25.4654,25.4654,2300.0
2012-08-29 15:05:00,45.41,45.46,45.4,45.46,1200.0,25.4598,25.4878,25.4542,25.4878,1200.0
2012-08-29 15:10:00,45.44,45.44,45.41,45.43,2100.0,25.4766,25.4766,25.4598,25.471,2100.0
2012-08-29 15:15:00,45.44,45.47,45.41,45.41,2100.0,25.4766,25.4935,25.4598,25.4598,2100.0
2012-08-29 15:20:00,45.42,45.43,45.41,45.42,3300.0,25.4654,25.471,25.4598,25.4654,3300.0
2012-08-29 15:25:00,45.43,45.46,45.42,45.43,1800.0,25.471,25.4878,25.4654,25.471,1800.0
2012-08-29 15:30:00,45.43,45.44,45.42,45.43,2100.0,25.471,25.4766,25.4654,25.471,2100.0
2012-08-29 15:35:00,45.44,45.5,45.42,45.46,4100.0,25.4766,25.5103,25.4654,25.4878,4100.0
2012-08-29 15:40:00,45.42,45.48,45.42,45.45,2300.0,25.4654,25.4991,25.4654,25.4822,2300.0
2012-08-29 15:45:00,45.42,45.42,45.37,45.37,3200.0,25.4654,25.4654,25.4374,25.4374,3200.0
2012-08-29 15:50:00,45.35,45.49,45.35,45.48,6700.0,25.4262,25.5047,25.4262,25.4991,6700.0
2012-08-29 15:55:00,45.48,45.5,45.47,45.47,8300.0,25.4991,25.5103,25.4935,25.4935,8300.0
2012-08-30 09:30:00,45.28,45.29,45.21,45.29,700.0,25.3869,25.3925,25.3477,25.3925,700.0
2012-08-30 09:35:00,45.28,45.31,45.27,45.27,1300.0,25.3869,25.4037,25.3813,25.3813,1300.0
2012-08-30 09:40:00,45.29,45.37,45.29,45.37,1100.0,25.3925,25.4374,25.3925,25.4374,1100.0
2012-08-30 09:45:00,45.33,45.33,45.33,45.33,300.0,25.415,25.415,25.415,25.415,300.0
2012-08-30 09:50:00,45.37,45.37,45.31,45.34,600.0,25.4374,25.4374,25.4037,25.4206,600.0
2012-08-30 09:55:00,45.34,45.34,45.34,45.34,0.0,25.4206,25.4206,25.4206,25.4206,0.0
2012-08-30 10:00:00,45.34,45.34,45.34,45.34,0.0,25.4206,25.4206,25.4206,25.4206,0.0
2012-08-30 10:05:00,45.26,45.26,45.26,45.26,400.0,25.3757,25.3757,25.3757,25.3757,400.0
2012-08-30 10:10:00,45.3,45.3,45.29,45.29,200.0,25.3981,25.3981,25.3925,25.3925,200.0
2012-08-30 10:15:00,45.3,45.3,45.24,45.24,600.0,25.3981,25.3981,25.3645,25.3645,600.0
2012-08-30 10:20:00,45.22,45.27,45.22,45.27,2500.0,25.3533,25.3813,25.3533,25.3813,2500.0
2012-08-30 10:25:00,45.24,45.27,45.22,45.23,1300.0,25.3645,25.3813,25.3533,25.3589,1300.0
2012-08-30 10:30:00,45.24,45.3,45.23,45.3,2600.0,25.3645,25.3981,25.3589,25.3981,2600.0
2012-08-30 10:35:00,45.3,45.3,45.26,45.29,700.0,25.3981,25.3981,25.3757,25.3925,700.0
2012-08-30 10:40:00,45.25,45.25,45.22,45.22,700.0,25.3701,25.3701,25.3533,25.3533,700.0
2012-08-30 10:45:00,45.22,45.28,45.21,45.28,1200.0,25.3533,25.3869,25.3477,25.3869,1200.0
2012-08-30 10:50:00,45.22,45.28,45.22,45.28,700.0,25.3533,25.3869,25.3533,25.3869,700.0
2012-08-30 10:55:00,45.26,45.33,45.24,45.33,2800.0,25.3757,25.415,25.3645,25.415,2800.0
2012-08-30 11:00:00,45.33,45.37,45.29,45.37,3200.0,25.415,25.4374,25.3925,25.4374,3200.0
2012-08-30 11:05:00,45.37,45.37,45.37,45.37,300.0,25.4374,25.4374,25.4374,25.4374,300.0
2012-08-30 11:10:00,45.36,45.38,45.35,45.37,1200.0,25.4318,25.443,25.4262,25.4374,1200.0
2012-08-30 11:15:00,45.4,45.4,45.4,45.4,200.0,25.4542,25.4542,25.4542,25.4542,200.0
2012-08-30 11:20:00,45.4,45.47,45.4,45.46,2300.0,25.4542,25.4935,25.4542,25.4878,2300.0
2012-08-30 11:25:00,45.47,45.48,45.46,45.48,300.0,25.4935,25.4991,25.4878,25.4991,300.0
2012-08-30 11:30:00,45.45,45.47,45.32,45.4,5000.0,25.4822,25.4935,25.4094,25.4542,5000.0
2012-08-30 11:35:00,45.38,45.4,45.33,45.39,1500.0,25.443,25.4542,25.415,25.4486,1500.0
2012-08-30 11:40:00,45.41,45.41,45.41,45.41,100.0,25.4598,25.4598,25.4598,25.4598,100.0
2012-08-30 11:45:00,45.43,45.43,45.43,45.43,300.0,25.471,25.471,25.471,25.471,300.0
2012-08-30 11:50:00,45.43,45.43,45.43,45.43,0.0,25.471,25.471,25.471,25.471,0.0
2012-08-30 11:55:00,45.41,45.41,45.4,45.4,300.0,25.4598,25.4598,25.4542,25.4542,300.0
2012-08-30 12:00:00,45.41,45.43,45.38,45.38,700.0,25.4598,25.471,25.443,25.443,700.0
2012-08-30 12:05:00,45.38,45.44,45.36,45.43,2100.0,25.443,25.4766,25.4318,25.471,2100.0
2012-08-30 12:10:00,45.43,45.43,45.43,45.43,200.0,25.471,25.471,25.471,25.471,200.0
2012-08-30 12:15:00,45.41,45.51,45.37,45.51,17100.0,25.4598,25.5159,25.4374,25.5159,17100.0
2012-08-30 12:20:00,45.46,45.5,45.46,45.46,700.0,25.4878,25.5103,25.4878,25.4878,700.0
2012-08-30 12:25:00,45.46,45.5,45.42,45.5,2700.0,25.4878,25.5103,25.4654,25.5103,2700.0
2012-08-30 12:30:00,45.52,45.52,45.52,45.52,100.0,25.5215,25.5215,25.5215,25.5215,100.0
2012-08-30 12:35:00,45.53,45.53,45.4,45.4,900.0,25.5271,25.5271,25.4542,25.4542,900.0
2012-08-30 12:40:00,45.48,45.49,45.48,45.49,900.0,25.4991,25.5047,25.4991,25.5047,900.0
2012-08-30 12:45:00,45.5,45.5,45.44,45.5,2400.0,25.5103,25.5103,25.4766,25.5103,2400.0
2012-08-30 12:50:00,45.5,45.5,45.45,45.5,500.0,25.5103,25.5103,25.4822,25.5103,500.0
2012-08-30 12:55:00,45.51,45.57,45.51,45.57,1100.0,25.5159,25.5495,25.5159,25.5495,1100.0
2012-08-30 13:00:00,45.53,45.53,45.53,45.53,200.0,25.5271,25.5271,25.5271,25.5271,200.0
2012-08-30 13:05:00,45.52,45.57,45.52,45.57,300.0,25.5215,25.5495,25.5215,25.5495,300.0
2012-08-30 13:10:00,45.56,45.57,45.52,45.57,2000.0,25.5439,25.5495,25.5215,25.5495,2000.0
2012-08-30 13:15:00,45.57,45.57,45.44,45.45,7900.0,25.5495,25.5495,25.4766,25.4822,7900.0
2012-08-30 13:20:00,45.49,45.57,45.49,45.56,3000.0,25.5047,25.5495,25.5047,25.5439,3000.0
2012-08-30 13:25:00,45.57,45.57,45.5,45.52,1800.0,25.5495,25.5495,25.5103,25.5215,1800.0
2012-08-30 13:30:00,45.56,45.56,45.5,45.56,3400.0,25.5439,25.5439,25.5103,25.5439,3400.0
2012-08-30 13:35:00,45.5,45.59,45.5,45.59,900.0,25.5103,25.5607,25.5103,25.5607,900.0
2012-08-30 13:40:00,45.54,45.61,45.54,45.61,1000.0,25.5327,25.5719,25.5327,25.5719,1000.0
2012-08-30 13:45:00,45.55,45.61,45.51,45.55,6300.0,25.5383,25.5719,25.5159,25.5383,6300.0
2012-08-30 13:50:00,45.59,45.59,45.53,45.57,1700.0,25.5607,25.5607,25.5271,25.5495,1700.0
2012-08-30 13:55:00,45.54,45.58,45.5,45.56,1600.0,25.5327,25.5551,25.5103,25.5439,1600.0
2012-08-30 14:00:00,45.55,45.58,45.48,45.5,4200.0,25.5383,25.5551,25.4991,25.5103,4200.0
2012-08-30 14:05:00,45.5,45.54,45.47,45.54,1300.0,25.5103,25.5327,25.4935,25.5327,1300.0
2012-08-30 14:10:00,45.56,45.56,45.5,45.55,1000.0,25.5439,25.5439,25.5103,25.5383,1000.0
2012-08-30 14:15:00,45.5,45.54,45.48,45.54,300.0,25.5103,25.5327,25.4991,25.5327,300.0
2012-08-30 14:20:00,45.49,45.49,45.49,45.49,100.0,25.5047,25.5047,25.5047,25.5047,100.0
2012-08-30 14:25:00,45.54,45.54,45.54,45.54,200.0,25.5327,25.5327,25.5327,25.5327,200.0
2012-08-30 14:30:00,45.54,45.54,45.48,45.48,800.0,25.5327,25.5327,25.4991,25.4991,800.0
2012-08-30 14:35:00,45.46,45.46,45.36,45.36,600.0,25.4878,25.4878,25.4318,25.4318,600.0
2012-08-30 14:40:00,45.42,45.42,45.35,45.39,500.0,25.4654,25.4654,25.4262,25.4486,500.0
2012-08-30 14:45:00,45.36,45.38,45.3,45.3,2300.0,25.4318,25.443,25.3981,25.3981,2300.0
2012-08-30 14:50:00,45.3,45.36,45.3,45.3,900.0,25.3981,25.4318,25.3981,25.3981,900.0
2012-08-30 14:55:00,45.3,45.33,45.28,45.28,1400.0,25.3981,25.415,25.3869,25.3869,1400.0
2012-08-30 15:00:00,45.27,45.27,45.22,45.23,1000.0,25.3813,25.3813,25.3533,25.3589,1000.0
2012-08-30 15:05:00,45.23,45.26,45.2,45.26,2200.0,25.3589,25.3757,25.3421,25.3757,2200.0
2012-08-30 15:10:00,45.2,45.21,45.2,45.2,900.0,25.3421,25.3477,25.3421,25.3421,900.0
2012-08-30 15:15:00,45.25,45.25,45.2,45.2,1200.0,25.3701,25.3701,25.3421,25.3421,1200.0
2012-08-30 15:20:00,45.2,45.24,45.15,45.15,1400.0,25.3421,25.3645,25.314,25.314,1400.0
2012-08-30 15:25:00,45.15,45.15,45.12,45.12,2600.0,25.314,25.314,25.2972,25.2972,2600.0
2012-08-30 15:30:00,45.14,45.25,45.14,45.24,3700.0,25.3084,25.3701,25.3084,25.3645,3700.0
2012-08-30 15:35:00,45.24,45.38,45.23,45.38,7500.0,25.3645,25.443,25.3589,25.443,7500.0
2012-08-30 15:40:00,45.32,45.36,45.28,45.29,1500.0,25.4094,25.4318,25.3869,25.3925,1500.0
2012-08-30 15:45:00,45.26,45.26,45.16,45.17,3600.0,25.3757,25.3757,25.3196,25.3253,3600.0
2012-08-30 15:50:00,45.17,45.19,45.13,45.13,5400.0,25.3253,25.3365,25.3028,25.3028,5400.0
2012-08-30 15:55:00,45.13,45.14,45.09,45.13,5700.0,25.3028,25.3084,25.2804,25.3028,5700.0
2012-08-31 09:30:00,45.47,45.49,45.32,45.41,1300.0,25.4935,25.5047,25.4094,25.4598,1300.0
2012-08-31 09:35:00,45.41,45.41,45.41,45.41,0.0,25.4598,25.4598,25.4598,25.4598,0.0
2012-08-31 09:40:00,45.25,45.25,45.1,45.1,300.0,25.3701,25.3701,25.286,25.286,300.0
2012-08-31 09:45:00,45.15,45.18,45.15,45.18,200.0,25.314,25.3309,25.314,25.3309,200.0
2012-08-31 09:50:00,45.14,45.14,45.14,45.14,200.0,25.3084,25.3084,25.3084,25.3084,200.0
2012-08-31 09:55:00,45.13,45.19,45.13,45.19,500.0,25.3028,25.3365,25.3028,25.3365,500.0
2012-08-31 10:00:00,45.12,45.12,45.06,45.06,900.0,25.2972,25.2972,25.2636,25.2636,900.0
2012-08-31 10:05:00,45.01,45.06,44.94,45.04,1100.0,25.2355,25.2636,25.1963,25.2524,1100.0
2012-08-31 10:10:00,45.01,45.07,45.01,45.06,1600.0,25.2355,25.2692,25.2355,25.2636,1600.0
2012-08-31 10:15:00,45.06,45.29,45.06,45.18,3800.0,25.2636,25.3925,25.2636,25.3309,3800.0
2012-08-31 10:20:00,45.14,45.27,45.07,45.07,14300.0,25.3084,25.3813,25.2692,25.2692,14300.0
2012-08-31 10:25:00,45.13,45.13,45.03,45.03,1100.0,25.3028,25.3028,25.2468,25.2468,1100.0
2012-08-31 10:30:00,45.0,45.0,45.0,45.0,500.0,25.2299,25.2299,25.2299,25.2299,500.0
2012-08-31 10:35:00,44.99,45.03,44.97,44.97,1400.0,25.2243,25.2468,25.2131,25.2131,1400.0
2012-08-31 10:40:00,44.96,44.96,44.96,44.96,100.0,25.2075,25.2075,25.2075,25.2075,100.0
2012-08-31 10:45:00,45.0,45.02,45.0,45.02,1400.0,25.2299,25.2412,25.2299,25.2412,1400.0
2012-08-31 10:50:00,44.98,44.98,44.96,44.96,500.0,25.2187,25.2187,25.2075,25.2075,500.0
2012-08-31 10:55:00,44.99,45.1,44.99,45.1,6100.0,25.2243,25.286,25.2243,25.286,6100.0
2012-08-31 11:00:00,45.07,45.17,45.07,45.17,700.0,25.2692,25.3253,25.2692,25.3253,700.0
2012-08-31 11:05:00,45.14,45.2,45.14,45.15,500.0,25.3084,25.3421,25.3084,25.314,500.0
2012-08-31 11:10:00,45.15,45.17,45.15,45.17,800.0,25.314,25.3253,25.314,25.3253,800.0
2012-08-31 11:15:00,45.14,45.14,45.05,45.05,2200.0,25.3084,25.3084,25.258,25.258,2200.0
2012-08-31 11:20:00,45.09,45.1,45.08,45.1,400.0,25.2804,25.286,25.2748,25.286,400.0
2012-08-31 11:25:00,45.18,45.18,45.18,45.18,200.0,25.3309,25.3309,25.3309,25.3309,200.0
2012-08-31 11:30:00,45.12,45.18,45.08,45.08,800.0,25.2972,25.3309,25.2748,25.2748,800.0
2012-08-31 11:35:00,45.08,45.08,45.08,45.08,100.0,25.2748,25.2748,25.2748,25.2748,100.0
2012-08-31 11:40:00,45.1,45.1,45.07,45.07,300.0,25.286,25.286,25.2692,25.2692,300.0
2012-08-31 11:45:00,45.06,45.12,45.03,45.03,900.0,25.2636,25.2972,25.2468,25.2468,900.0
2012-08-31 11:50:00,45.04,45.04,45.04,45.04,100.0,25.2524,25.2524,25.2524,25.2524,100.0
2012-08-31 11:55:00,45.04,45.11,45.04,45.11,200.0,25.2524,25.2916,25.2524,25.2916,200.0
2012-08-31 12:00:00,45.03,45.03,45.03,45.03,100.0,25.2468,25.2468,25.2468,25.2468,100.0
2012-08-31 12:05:00,45.02,45.02,45.0,45.0,700.0,25.2412,25.2412,25.2299,25.2299,700.0
2012-08-31 12:10:00,44.9,45.0,44.88,44.95,6100.0,25.1739,25.2299,25.1627,25.2019,6100.0
2012-08-31 12:15:00,44.97,44.99,44.93,44.95,2700.0,25.2131,25.2243,25.1907,25.2019,2700.0
2012-08-31 12:20:00,44.93,45.01,44.92,44.92,5600.0,25.1907,25.2355,25.1851,25.1851,5600.0
2012-08-31 12:25:00,44.95,44.98,44.92,44.98,5700.0,25.2019,25.2187,25.1851,25.2187,5700.0
2012-08-31 12:30:00,44.98,45.0,44.94,44.94,5000.0,25.2187,25.2299,25.1963,25.1963,5000.0
2012-08-31 12:35:00,44.93,44.93,44.91,44.91,400.0,25.1907,25.1907,25.1795,25.1795,400.0
2012-08-31 12:40:00,44.89,44.89,44.89,44.89,100.0,25.1683,25.1683,25.1683,25.1683,100.0
2012-08-31 12:45:00,44.89,44.89,44.89,44.89,100.0,25.1683,25.1683,25.1683,25.1683,100.0
2012-08-31 12:50:00,44.89,44.89,44.89,44.89,0.0,25.1683,25.1683,25.1683,25.1683,0.0
2012-08-31 12:55:00,44.91,44.97,44.89,44.97,700.0,25.1795,25.2131,25.1683,25.2131,700.0
2012-08-31 13:00:00,44.97,44.97,44.97,44.97,0.0,25.2131,25.2131,25.2131,25.2131,0.0
2012-08-31 13:05:00,44.92,44.96,44.91,44.95,400.0,25.1851,25.2075,25.1795,25.2019,400.0
2012-08-31 13:10:00,44.92,44.96,44.84,44.89,3500.0,25.1851,25.2075,25.1402,25.1683,3500.0
2012-08-31 13:15:00,44.87,44.87,44.81,44.81,600.0,25.1571,25.1571,25.1234,25.1234,600.0
2012-08-31 13:20:00,44.85,44.85,44.85,44.85,200.0,25.1458,25.1458,25.1458,25.1458,200.0
2012-08-31 13:25:00,44.85,44.87,44.85,44.85,800.0,25.1458,25.1571,25.1458,25.1458,800.0
2012-08-31 13:30:00,44.86,44.86,44.86,44.86,200.0,25.1514,25.1514,25.1514,25.1514,200.0
2012-08-31 13:35:00,44.84,44.84,44.84,44.84,100.0,25.1402,25.1402,25.1402,25.1402,100.0
2012-08-31 13:40:00,44.84,44.84,44.84,44.84,200.0,25.1402,25.1402,25.1402,25.1402,200.0
2012-08-31 13:45:00,44.86,44.88,44.84,44.84,1300.0,25.1514,25.1627,25.1402,25.1402,1300.0
2012-08-31 13:50:00,44.88,44.88,44.83,44.86,1600.0,25.1627,25.1627,25.1346,25.1514,1600.0
2012-08-31 13:55:00,44.83,44.88,44.83,44.88,700.0,25.1346,25.1627,25.1346,25.1627,700.0
2012-08-31 14:00:00,44.83,44.84,44.83,44.84,800.0,25.1346,25.1402,25.1346,25.1402,800.0
2012-08-31 14:05:00,44.84,44.92,44.84,44.86,2100.0,25.1402,25.1851,25.1402,25.1514,2100.0
2012-08-31 14:10:00,44.91,44.91,44.91,44.91,100.0,25.1795,25.1795,25.1795,25.1795,100.0
2012-08-31 14:15:00,44.91,44.98,44.91,44.97,3400.0,25.1795,25.2187,25.1795,25.2131,3400.0
2012-08-31 14:20:00,44.94,45.0,44.94,45.0,4200.0,25.1963,25.2299,25.1963,25.2299,4200.0
2012-08-31 14:25:00,45.0,45.0,45.0,45.0,0.0,25.2299,25.2299,25.2299,25.2299,0.0
2012-08-31 14:30:00,45.0,45.13,45.0,45.13,1600.0,25.2299,25.3028,25.2299,25.3028,1600.0
2012-08-31 14:35:00,45.12,45.19,45.06,45.06,2000.0,25.2972,25.3365,25.2636,25.2636,2000.0
2012-08-31 14:40:00,45.09,45.09,45.07,45.07,400.0,25.2804,25.2804,25.2692,25.2692,400.0
2012-08-31 14:45:00,45.03,45.03,45.03,45.03,200.0,25.2468,25.2468,25.2468,25.2468,200.0
2012-08-31 14:50:00,45.03,45.08,45.03,45.08,400.0,25.2468,25.2748,25.2468,25.2748,400.0
2012-08-31 14:55:00,45.01,45.08,45.01,45.08,600.0,25.2355,25.2748,25.2355,25.2748,600.0
2012-08-31 15:00:00,45.06,45.06,45.03,45.03,200.0,25.2636,25.2636,25.2468,25.2468,200.0
2012-08-31 15:05:00,45.02,45.06,45.02,45.02,1000.0,25.2412,25.2636,25.2412,25.2412,1000.0
2012-08-31 15:10:00,45.0,45.1,45.0,45.1,3300.0,25.2299,25.286,25.2299,25.286,3300.0
2012-08-31 15:15:00,45.11,45.16,45.11,45.14,700.0,25.2916,25.3196,25.2916,25.3084,700.0
2012-08-31 15:20:00,45.16,45.19,45.16,45.19,700.0,25.3196,25.3365,25.3196,25.3365,700.0
2012-08-31 15:25:00,45.2,45.2,45.19,45.19,400.0,25.3421,25.3421,25.3365,25.3365,400.0
2012-08-31 15:30:00,45.17,45.19,45.15,45.15,1500.0,25.3253,25.3365,25.314,25.314,1500.0
2012-08-31 15:35:00,45.16,45.16,45.14,45.16,600.0,25.3196,25.3196,25.3084,25.3196,600.0
2012-08-31 15:40:00,45.18,45.22,45.15,45.22,2100.0,25.3309,25.3533,25.314,25.3533,2100.0
2012-08-31 15:45:00,45.23,45.26,45.23,45.25,3900.0,25.3589,25.3757,25.3589,25.3701,3900.0
2012-08-31 15:50:00,45.26,45.32,45.26,45.31,4500.0,25.3757,25.4094,25.3757,25.4037,4500.0
2012-08-31 15:55:00,45.29,45.32,45.27,45.28,15500.0,25.3925,25.4094,25.3813,25.3869,15500.0
2012-09-04 09:30:00,45.31,45.31,45.02,45.02,3300.0,25.4037,25.4037,25.2412,25.2412,3300.0
2012-09-04 09:35:00,45.02,45.02,45.02,45.02,0.0,25.2412,25.2412,25.2412,25.2412,0.0
2012-09-04 09:40:00,45.13,45.15,45.09,45.12,1100.0,25.3028,25.314,25.2804,25.2972,1100.0
2012-09-04 09:45:00,45.22,45.25,45.15,45.15,2100.0,25.3533,25.3701,25.314,25.314,2100.0
2012-09-04 09:50:00,45.16,45.24,45.15,45.18,2100.0,25.3196,25.3645,25.314,25.3309,2100.0
2012-09-04 09:55:00,45.19,45.19,45.14,45.14,800.0,25.3365,25.3365,25.3084,25.3084,800.0
2012-09-04 10:00:00,45.13,45.16,45.12,45.16,1600.0,25.3028,25.3196,25.2972,25.3196,1600.0
2012-09-04 10:05:00,45.15,45.15,45.09,45.09,700.0,25.314,25.314,25.2804,25.2804,700.0
2012-09-04 10:10:00,45.08,45.08,45.05,45.05,300.0,25.2748,25.2748,25.258,25.258,300.0
2012-09-04 10:15:00,45.05,45.14,45.04,45.13,3600.0,25.258,25.3084,25.2524,25.3028,3600.0
2012-09-04 10:20:00,45.13,45.18,45.13,45.14,1900.0,25.3028,25.3309,25.3028,25.3084,1900.0
2012-09-04 10:25:00,45.15,45.18,45.11,45.15,2000.0,25.314,25.3309,25.2916,25.314,2000.0
2012-09-04 10:30:00,45.16,45.16,45.11,45.14,1300.0,25.3196,25.3196,25.2916,25.3084,1300.0
2012-09-04 10:35:00,45.12,45.19,45.12,45.17,1200.0,25.2972,25.3365,25.2972,25.3253,1200.0
2012-09-04 10:40:00,45.17,45.17,45.17,45.17,100.0,25.3253,25.3253,25.3253,25.3253,100.0
2012-09-04 10:45:00,45.14,45.15,45.14,45.14,600.0,25.3084,25.314,25.3084,25.3084,600.0
2012-09-04 10:50:00,45.17,45.17,45.14,45.17,900.0,25.3253,25.3253,25.3084,25.3253,900.0
2012-09-04 10:55:00,45.13,45.14,45.13,45.14,400.0,25.3028,25.3084,25.3028,25.3084,400.0
2012-09-04 11:00:00,45.09,45.09,45.09,45.09,100.0,25.2804,25.2804,25.2804,25.2804,100.0
2012-09-04 11:05:00,45.09,45.1,45.01,45.01,1200.0,25.2804,25.286,25.2355,25.2355,1200.0
2012-09-04 11:10:00,45.01,45.01,45.01,45.01,0.0,25.2355,25.2355,25.2355,25.2355,0.0
2012-09-04 11:15:00,45.06,45.12,45.06,45.12,700.0,25.2636,25.2972,25.2636,25.2972,700.0
2012-09-04 11:20:00,45.12,45.15,45.12,45.15,200.0,25.2972,25.314,25.2972,25.314,200.0
2012-09-04 11:25:00,45.17,45.17,45.05,45.05,800.0,25.3253,25.3253,25.258,25.258,800.0
2012-09-04 11:30:00,45.03,45.03,45.03,45.03,100.0,25.2468,25.2468,25.2468,25.2468,100.0
2012-09-04 11:35:00,45.01,45.03,45.01,45.01,600.0,25.2355,25.2468,25.2355,25.2355,600.0
2012-09-04 11:40:00,45.01,45.01,45.01,45.01,0.0,25.2355,25.2355,25.2355,25.2355,0.0
2012-09-04 11:45:00,44.99,44.99,44.96,44.96,500.0,25.2243,25.2243,25.2075,25.2075,500.0
2012-09-04 11:50:00,44.94,44.99,44.94,44.96,900.0,25.1963,25.2243,25.1963,25.2075,900.0
2012-09-04 11:55:00,45.01,45.01,45.01,45.01,100.0,25.2355,25.2355,25.2355,25.2355,100.0
2012-09-04 12:00:00,45.01,45.02,44.94,45.02,14700.0,25.2355,25.2412,25.1963,25.2412,14700.0
2012-09-04 12:05:00,45.01,45.01,45.01,45.01,500.0,25.2355,25.2355,25.2355,25.2355,500.0
2012-09-04 12:10:00,45.02,45.02,44.98,44.98,200.0,25.2412,25.2412,25.2187,25.2187,200.0
2012-09-04 12:15:00,45.02,45.03,45.02,45.02,600.0,25.2412,25.2468,25.2412,25.2412,600.0
2012-09-04 12:20:00,45.04,45.04,45.01,45.04,700.0,25.2524,25.2524,25.2355,25.2524,700.0
2012-09-04 12:25:00,45.04,45.04,45.04,45.04,100.0,25.2524,25.2524,25.2524,25.2524,100.0
2012-09-04 12:30:00,45.06,45.06,45.06,45.06,100.0,25.2636,25.2636,25.2636,25.2636,100.0
2012-09-04 12:35:00,45.06,45.06,45.06,45.06,0.0,25.2636,25.2636,25.2636,25.2636,0.0
2012-09-04 12:40:00,45.02,45.11,45.01,45.08,8200.0,25.2412,25.2916,25.2355,25.2748,8200.0
2012-09-04 12:45:00,45.06,45.06,45.03,45.05,400.0,25.2636,25.2636,25.2468,25.258,400.0
2012-09-04 12:50:00,45.05,45.05,45.05,45.05,0.0,25.258,25.258,25.258,25.258,0.0
2012-09-04 12:55:00,45.02,45.06,45.01,45.01,1000.0,25.2412,25.2636,25.2355,25.2355,1000.0
2012-09-04 13:00:00,45.05,45.12,45.03,45.11,2500.0,25.258,25.2972,25.2468,25.2916,2500.0
2012-09-04 13:05:00,45.12,45.18,45.12,45.18,900.0,25.2972,25.3309,25.2972,25.3309,900.0
2012-09-04 13:10:00,45.18,45.18,45.18,45.18,0.0,25.3309,25.3309,25.3309,25.3309,0.0
2012-09-04 13:15:00,45.25,45.25,45.25,45.25,400.0,25.3701,25.3701,25.3701,25.3701,400.0
2012-09-04 13:20:00,45.25,45.25,45.23,45.25,2900.0,25.3701,25.3701,25.3589,25.3701,2900.0
2012-09-04 13:25:00,45.26,45.26,45.26,45.26,100.0,25.3757,25.3757,25.3757,25.3757,100.0
2012-09-04 13:30:00,45.27,45.31,45.26,45.26,900.0,25.3813,25.4037,25.3757,25.3757,900.0
2012-09-04 13:35:00,45.23,45.23,45.23,45.23,100.0,25.3589,25.3589,25.3589,25.3589,100.0
2012-09-04 13:40:00,45.28,45.29,45.28,45.29,400.0,25.3869,25.3925,25.3869,25.3925,400.0
2012-09-04 13:45:00,45.29,45.31,45.25,45.31,1500.0,25.3925,25.4037,25.3701,25.4037,1500.0
2012-09-04 13:50:00,45.26,45.27,45.25,45.26,800.0,25.3757,25.3813,25.3701,25.3757,800.0
2012-09-04 13:55:00,45.26,45.26,45.26,45.26,100.0,25.3757,25.3757,25.3757,25.3757,100.0
2012-09-04 14:00:00,45.26,45.26,45.25,45.25,400.0,25.3757,25.3757,25.3701,25.3701,400.0
2012-09-04 14:05:00,45.27,45.35,45.27,45.3,4000.0,25.3813,25.4262,25.3813,25.3981,4000.0
2012-09-04 14:10:00,45.34,45.34,45.34,45.34,100.0,25.4206,25.4206,25.4206,25.4206,100.0
2012-09-04 14:15:00,45.31,45.36,45.18,45.22,32900.0,25.4037,25.4318,25.3309,25.3533,32900.0
2012-09-04 14:20:00,45.29,45.31,45.29,45.31,400.0,25.3925,25.4037,25.3925,25.4037,400.0
2012-09-04 14:25:00,45.26,45.32,45.26,45.32,1800.0,25.3757,25.4094,25.3757,25.4094,1800.0
2012-09-04 14:30:00,45.35,45.41,45.35,45.37,2700.0,25.4262,25.4598,25.4262,25.4374,2700.0
2012-09-04 14:35:00,45.41,45.42,45.33,45.34,6800.0,25.4598,25.4654,25.415,25.4206,6800.0
2012-09-04 14:40:00,45.33,45.41,45.31,45.36,11900.0,25.415,25.4598,25.4037,25.4318,11900.0
2012-09-04 14:45:00,45.42,45.45,45.42,45.45,200.0,25.4654,25.4822,25.4654,25.4822,200.0
2012-09-04 14:50:00,45.42,45.48,45.42,45.44,500.0,25.4654,25.4991,25.4654,25.4766,500.0
2012-09-04 14:55:00,45.44,45.44,45.44,45.44,0.0,25.4766,25.4766,25.4766,25.4766,0.0
2012-09-04 15:00:00,45.39,45.39,45.33,45.34,900.0,25.4486,25.4486,25.415,25.4206,900.0
2012-09-04 15:05:00,45.33,45.37,45.33,45.37,300.0,25.415,25.4374,25.415,25.4374,300.0
2012-09-04 15:10:00,45.36,45.36,45.34,45.34,500.0,25.4318,25.4318,25.4206,25.4206,500.0
2012-09-04 15:15:00,45.37,45.43,45.35,45.43,1200.0,25.4374,25.471,25.4262,25.471,1200.0
2012-09-04 15:20:00,45.42,45.46,45.41,45.41,1000.0,25.4654,25.4878,25.4598,25.4598,1000.0
2012-09-04 15:25:00,45.42,45.48,45.38,45.39,4000.0,25.4654,25.4991,25.443,25.4486,4000.0
2012-09-04 15:30:00,45.39,45.44,45.36,45.36,1100.0,25.4486,25.4766,25.4318,25.4318,1100.0
2012-09-04 15:35:00,45.37,45.5,45.37,45.46,13100.0,25.4374,25.5103,25.4374,25.4878,13100.0
2012-09-04 15:40:00,45.45,45.5,45.45,45.47,1500.0,25.4822,25.5103,25.4822,25.4935,1500.0
2012-09-04 15:45:00,45.48,45.49,45.44,45.48,2200.0,25.4991,25.5047,25.4766,25.4991,2200.0
2012-09-04 15:50:00,45.5,45.51,45.47,45.48,2800.0,25.5103,25.5159,25.4935,25.4991,2800.0
2012-09-04 15:55:00,45.48,45.51,45.47,45.51,5800.0,25.4991,25.5159,25.4935,25.5159,5800.0
2012-09-05 09:30:00,45.3,45.63,45.3,45.47,11800.0,25.3981,25.5832,25.3981,25.4935,11800.0
2012-09-05 09:35:00,45.46,45.51,45.41,45.41,900.0,25.4878,25.5159,25.4598,25.4598,900.0
2012-09-05 09:40:00,45.4,45.4,45.35,45.39,600.0,25.4542,25.4542,25.4262,25.4486,600.0
2012-09-05 09:45:00,45.38,45.4,45.26,45.26,2200.0,25.443,25.4542,25.3757,25.3757,2200.0
2012-09-05 09:50:00,45.3,45.4,45.29,45.37,2300.0,25.3981,25.4542,25.3925,25.4374,2300.0
2012-09-05 09:55:00,45.4,45.45,45.36,45.4,2000.0,25.4542,25.4822,25.4318,25.4542,2000.0
2012-09-05 10:00:00,45.45,45.47,45.45,45.47,400.0,25.4822,25.4935,25.4822,25.4935,400.0
2012-09-05 10:05:00,45.5,45.5,45.42,45.42,2600.0,25.5103,25.5103,25.4654,25.4654,2600.0
2012-09-05 10:10:00,45.49,45.5,45.34,45.41,2100.0,25.5047,25.5103,25.4206,25.4598,2100.0
2012-09-05 10:15:00,45.37,45.43,45.37,45.39,1100.0,25.4374,25.471,25.4374,25.4486,1100.0
2012-09-05 10:20:00,45.36,45.4,45.35,45.38,1100.0,25.4318,25.4542,25.4262,25.443,1100.0
2012-09-05 10:25:00,45.43,45.43,45.38,45.4,300.0,25.471,25.471,25.443,25.4542,300.0
2012-09-05 10:30:00,45.44,45.46,45.37,45.37,500.0,25.4766,25.4878,25.4374,25.4374,500.0
2012-09-05 10:35:00,45.46,45.46,45.37,45.37,1900.0,25.4878,25.4878,25.4374,25.4374,1900.0
2012-09-05 10:40:00,45.39,45.39,45.35,45.35,1000.0,25.4486,25.4486,25.4262,25.4262,1000.0
2012-09-05 10:45:00,45.35,45.35,45.24,45.24,800.0,25.4262,25.4262,25.3645,25.3645,800.0
2012-09-05 10:50:00,45.24,45.26,45.22,45.23,400.0,25.3645,25.3757,25.3533,25.3589,400.0
2012-09-05 10:55:00,45.28,45.28,45.18,45.18,600.0,25.3869,25.3869,25.3309,25.3309,600.0
2012-09-05 11:00:00,45.18,45.18,45.12,45.15,600.0,25.3309,25.3309,25.2972,25.314,600.0
2012-09-05 11:05:00,45.14,45.18,45.12,45.18,1200.0,25.3084,25.3309,25.2972,25.3309,1200.0
2012-09-05 11:10:00,45.16,45.22,45.16,45.16,800.0,25.3196,25.3533,25.3196,25.3196,800.0
2012-09-05 11:15:00,45.15,45.18,45.15,45.18,300.0,25.314,25.3309,25.314,25.3309,300.0
2012-09-05 11:20:00,45.19,45.19,45.16,45.19,900.0,25.3365,25.3365,25.3196,25.3365,900.0
2012-09-05 11:25:00,45.17,45.25,45.16,45.25,1500.0,25.3253,25.3701,25.3196,25.3701,1500.0
2012-09-05 11:30:00,45.24,45.24,45.19,45.24,2200.0,25.3645,25.3645,25.3365,25.3645,2200.0
2012-09-05 11:35:00,45.24,45.33,45.24,45.31,2200.0,25.3645,25.415,25.3645,25.4037,2200.0
2012-09-05 11:40:00,45.31,45.31,45.25,45.25,1900.0,25.4037,25.4037,25.3701,25.3701,1900.0
2012-09-05 11:45:00,45.26,45.26,45.19,45.19,2200.0,25.3757,25.3757,25.3365,25.3365,2200.0
2012-09-05 11:50:00,45.22,45.26,45.22,45.23,1000.0,25.3533,25.3757,25.3533,25.3589,1000.0
2012-09-05 11:55:00,45.23,45.31,45.23,45.3,1100.0,25.3589,25.4037,25.3589,25.3981,1100.0
2012-09-05 12:00:00,45.27,45.33,45.27,45.33,600.0,25.3813,25.415,25.3813,25.415,600.0
2012-09-05 12:05:00,45.3,45.3,45.3,45.3,100.0,25.3981,25.3981,25.3981,25.3981,100.0
2012-09-05 12:10:00,45.33,45.35,45.29,45.29,600.0,25.415,25.4262,25.3925,25.3925,600.0
2012-09-05 12:15:00,45.29,45.29,45.29,45.29,0.0,25.3925,25.3925,25.3925,25.3925,0.0
2012-09-05 12:20:00,45.28,45.3,45.28,45.29,400.0,25.3869,25.3981,25.3869,25.3925,400.0
2012-09-05 12:25:00,45.26,45.26,45.26,45.26,100.0,25.3757,25.3757,25.3757,25.3757,100.0
2012-09-05 12:30:00,45.26,45.26,45.26,45.26,0.0,25.3757,25.3757,25.3757,25.3757,0.0
2012-09-05 12:35:00,45.27,45.27,45.27,45.27,300.0,25.3813,25.3813,25.3813,25.3813,300.0
2012-09-05 12:40:00,45.26,45.26,45.25,45.25,500.0,25.3757,25.3757,25.3701,25.3701,500.0
2012-09-05 12:45:00,45.3,45.3,45.3,45.3,100.0,25.3981,25.3981,25.3981,25.3981,100.0
2012-09-05 12:50:00,45.29,45.3,45.25,45.25,700.0,25.3925,25.3981,25.3701,25.3701,700.0
2012-09-05 12:55:00,45.25,45.25,45.25,45.25,0.0,25.3701,25.3701,25.3701,25.3701,0.0
2012-09-05 13:00:00,45.25,45.28,45.2,45.28,500.0,25.3701,25.3869,25.3421,25.3869,500.0
2012-09-05 13:05:00,45.28,45.28,45.28,45.28,0.0,25.3869,25.3869,25.3869,25.3869,0.0
2012-09-05 13:10:00,45.23,45.23,45.22,45.23,500.0,25.3589,25.3589,25.3533,25.3589,500.0
2012-09-05 13:15:00,45.19,45.3,45.12,45.3,5600.0,25.3365,25.3981,25.2972,25.3981,5600.0
2012-09-05 13:20:00,45.24,45.24,45.24,45.24,200.0,25.3645,25.3645,25.3645,25.3645,200.0
2012-09-05 13:25:00,45.24,45.28,45.22,45.22,1800.0,25.3645,25.3869,25.3533,25.3533,1800.0
2012-09-05 13:30:00,45.24,45.24,45.2,45.2,1800.0,25.3645,25.3645,25.3421,25.3421,1800.0
2012-09-05 13:35:00,45.21,45.24,45.2,45.24,2500.0,25.3477,25.3645,25.3421,25.3645,2500.0
2012-09-05 13:40:00,45.27,45.29,45.24,45.29,900.0,25.3813,25.3925,25.3645,25.3925,900.0
2012-09-05 13:45:00,45.25,45.48,45.25,45.48,12900.0,25.3701,25.4991,25.3701,25.4991,12900.0
2012-09-05 13:50:00,45.43,45.43,45.36,45.38,700.0,25.471,25.471,25.4318,25.443,700.0
2012-09-05 13:55:00,45.39,45.39,45.39,45.39,300.0,25.4486,25.4486,25.4486,25.4486,300.0
2012-09-05 14:00:00,45.39,45.43,45.35,45.43,300.0,25.4486,25.471,25.4262,25.471,300.0
2012-09-05 14:05:00,45.39,45.39,45.39,45.39,500.0,25.4486,25.4486,25.4486,25.4486,500.0
2012-09-05 14:10:00,45.44,45.48,45.44,45.47,800.0,25.4766,25.4991,25.4766,25.4935,800.0
2012-09-05 14:15:00,45.46,45.46,45.45,45.45,300.0,25.4878,25.4878,25.4822,25.4822,300.0
2012-09-05 14:20:00,45.45,45.54,45.45,45.54,2500.0,25.4822,25.5327,25.4822,25.5327,2500.0
2012-09-05 14:25:00,45.53,45.56,45.53,45.54,800.0,25.5271,25.5439,25.5271,25.5327,800.0
2012-09-05 14:30:00,45.54,45.55,45.53,45.54,1100.0,25.5327,25.5383,25.5271,25.5327,1100.0
2012-09-05 14:35:00,45.54,45.61,45.54,45.56,3500.0,25.5327,25.5719,25.5327,25.5439,3500.0
2012-09-05 14:40:00,45.56,45.6,45.47,45.47,2000.0,25.5439,25.5663,25.4935,25.4935,2000.0
2012-09-05 14:45:00,45.47,45.49,45.42,45.49,3200.0,25.4935,25.5047,25.4654,25.5047,3200.0
2012-09-05 14:50:00,45.48,45.5,45.47,45.49,2100.0,25.4991,25.5103,25.4935,25.5047,2100.0
2012-09-05 14:55:00,45.49,45.49,45.45,45.45,2400.0,25.5047,25.5047,25.4822,25.4822,2400.0
2012-09-05 15:00:00,45.45,45.51,45.45,45.49,5300.0,25.4822,25.5159,25.4822,25.5047,5300.0
2012-09-05 15:05:00,45.49,45.52,45.44,45.5,3500.0,25.5047,25.5215,25.4766,25.5103,3500.0
2012-09-05 15:10:00,45.49,45.51,45.47,45.49,2500.0,25.5047,25.5159,25.4935,25.5047,2500.0
2012-09-05 15:15:00,45.48,45.5,45.43,45.43,5400.0,25.4991,25.5103,25.471,25.471,5400.0
2012-09-05 15:20:00,45.42,45.47,45.4,45.45,4200.0,25.4654,25.4935,25.4542,25.4822,4200.0
2012-09-05 15:25:00,45.48,45.48,45.45,45.47,1300.0,25.4991,25.4991,25.4822,25.4935,1300.0
2012-09-05 15:30:00,45.44,45.48,45.44,45.48,2200.0,25.4766,25.4991,25.4766,25.4991,2200.0
2012-09-05 15:35:00,45.45,45.47,45.42,45.45,3800.0,25.4822,25.4935,25.4654,25.4822,3800.0
2012-09-05 15:40:00,45.45,45.48,45.41,45.41,10500.0,25.4822,25.4991,25.4598,25.4598,10500.0
2012-09-05 15:45:00,45.45,45.45,45.39,45.41,4000.0,25.4822,25.4822,25.4486,25.4598,4000.0
2012-09-05 15:50:00,45.42,45.49,45.4,45.45,4100.0,25.4654,25.5047,25.4542,25.4822,4100.0
2012-09-05 15:55:00,45.45,45.48,45.43,45.45,8200.0,25.4822,25.4991,25.471,25.4822,8200.0
2012-09-06 09:30:00,45.77,45.77,45.77,45.77,300.0,25.6617,25.6617,25.6617,25.6617,300.0
2012-09-06 09:35:00,45.78,45.78,45.76,45.77,500.0,25.6673,25.6673,25.656,25.6617,500.0
2012-09-06 09:40:00,45.77,45.77,45.77,45.77,0.0,25.6617,25.6617,25.6617,25.6617,0.0
2012-09-06 09:45:00,45.69,45.75,45.69,45.75,500.0,25.6168,25.6504,25.6168,25.6504,500.0
2012-09-06 09:50:00,45.75,45.75,45.73,45.73,400.0,25.6504,25.6504,25.6392,25.6392,400.0
2012-09-06 09:55:00,45.72,45.75,45.71,45.74,1400.0,25.6336,25.6504,25.628,25.6448,1400.0
2012-09-06 10:00:00,45.74,45.81,45.74,45.8,2200.0,25.6448,25.6841,25.6448,25.6785,2200.0
2012-09-06 10:05:00,45.82,45.89,45.77,45.77,1700.0,25.6897,25.7289,25.6617,25.6617,1700.0
2012-09-06 10:10:00,45.81,45.83,45.76,45.76,1400.0,25.6841,25.6953,25.656,25.656,1400.0
2012-09-06 10:15:00,45.76,45.77,45.74,45.74,700.0,25.656,25.6617,25.6448,25.6448,700.0
2012-09-06 10:20:00,45.79,45.8,45.74,45.74,1300.0,25.6729,25.6785,25.6448,25.6448,1300.0
2012-09-06 10:25:00,45.74,45.74,45.73,45.73,700.0,25.6448,25.6448,25.6392,25.6392,700.0
2012-09-06 10:30:00,45.71,45.72,45.7,45.7,700.0,25.628,25.6336,25.6224,25.6224,700.0
2012-09-06 10:35:00,45.77,45.79,45.74,45.76,2000.0,25.6617,25.6729,25.6448,25.656,2000.0
2012-09-06 10:40:00,45.76,45.76,45.63,45.63,2300.0,25.656,25.656,25.5832,25.5832,2300.0
2012-09-06 10:45:00,45.62,45.71,45.62,45.65,1400.0,25.5776,25.628,25.5776,25.5944,1400.0
2012-09-06 10:50:00,45.71,45.77,45.69,45.77,15900.0,25.628,25.6617,25.6168,25.6617,15900.0
2012-09-06 10:55:00,45.71,45.82,45.71,45.82,2500.0,25.628,25.6897,25.628,25.6897,2500.0
2012-09-06 11:00:00,45.83,45.9,45.81,45.9,1600.0,25.6953,25.7345,25.6841,25.7345,1600.0
2012-09-06 11:05:00,45.9,45.95,45.9,45.93,12500.0,25.7345,25.7626,25.7345,25.7514,12500.0
2012-09-06 11:10:00,45.95,45.98,45.95,45.98,400.0,25.7626,25.7794,25.7626,25.7794,400.0
2012-09-06 11:15:00,45.92,45.92,45.87,45.87,3200.0,25.7458,25.7458,25.7177,25.7177,3200.0
2012-09-06 11:20:00,45.8,45.83,45.7,45.82,6600.0,25.6785,25.6953,25.6224,25.6897,6600.0
2012-09-06 11:25:00,45.76,45.82,45.76,45.82,4000.0,25.656,25.6897,25.656,25.6897,4000.0
2012-09-06 11:30:00,45.84,45.9,45.84,45.9,800.0,25.7009,25.7345,25.7009,25.7345,800.0
2012-09-06 11:35:00,45.87,45.92,45.86,45.91,1300.0,25.7177,25.7458,25.7121,25.7401,1300.0
2012-09-06 11:40:00,45.92,45.97,45.92,45.97,1600.0,25.7458,25.7738,25.7458,25.7738,1600.0
2012-09-06 11:45:00,45.96,45.99,45.92,45.97,2500.0,25.7682,25.785,25.7458,25.7738,2500.0
2012-09-06 11:50:00,45.93,45.96,45.92,45.96,1000.0,25.7514,25.7682,25.7458,25.7682,1000.0
2012-09-06 11:55:00,45.99,46.08,45.99,46.08,1200.0,25.785,25.8355,25.785,25.8355,1200.0
2012-09-06 12:00:00,46.08,46.1,46.07,46.1,800.0,25.8355,25.8467,25.8299,25.8467,800.0
2012-09-06 12:05:00,46.1,46.12,46.05,46.11,2900.0,25.8467,25.8579,25.8186,25.8523,2900.0
2012-09-06 12:10:00,46.12,46.13,46.12,46.13,800.0,25.8579,25.8635,25.8579,25.8635,800.0
2012-09-06 12:15:00,46.13,46.14,46.09,46.11,4300.0,25.8635,25.8691,25.8411,25.8523,4300.0
2012-09-06 12:20:00,46.11,46.11,46.08,46.11,1300.0,25.8523,25.8523,25.8355,25.8523,1300.0
2012-09-06 12:25:00,46.08,46.08,46.08,46.08,200.0,25.8355,25.8355,25.8355,25.8355,200.0
2012-09-06 12:30:00,46.09,46.1,46.08,46.1,700.0,25.8411,25.8467,25.8355,25.8467,700.0
2012-09-06 12:35:00,46.11,46.13,46.05,46.05,3600.0,25.8523,25.8635,25.8186,25.8186,3600.0
2012-09-06 12:40:00,46.05,46.11,46.05,46.1,700.0,25.8186,25.8523,25.8186,25.8467,700.0
2012-09-06 12:45:00,46.08,46.1,46.05,46.1,600.0,25.8355,25.8467,25.8186,25.8467,600.0
2012-09-06 12:50:00,46.1,46.14,46.1,46.14,800.0,25.8467,25.8691,25.8467,25.8691,800.0
2012-09-06 12:55:00,46.14,46.14,46.11,46.13,1300.0,25.8691,25.8691,25.8523,25.8635,1300.0
2012-09-06 13:00:00,46.13,46.13,46.11,46.11,1800.0,25.8635,25.8635,25.8523,25.8523,1800.0
2012-09-06 13:05:00,46.12,46.14,46.11,46.13,3000.0,25.8579,25.8691,25.8523,25.8635,3000.0
2012-09-06 13:10:00,46.14,46.15,46.14,46.15,1000.0,25.8691,25.8747,25.8691,25.8747,1000.0
2012-09-06 13:15:00,46.15,46.15,46.15,46.15,200.0,25.8747,25.8747,25.8747,25.8747,200.0
2012-09-06 13:20:00,46.13,46.15,46.12,46.12,900.0,25.8635,25.8747,25.8579,25.8579,900.0
2012-09-06 13:25:00,46.12,46.14,46.12,46.14,1600.0,25.8579,25.8691,25.8579,25.8691,1600.0
2012-09-06 13:30:00,46.12,46.14,46.11,46.13,400.0,25.8579,25.8691,25.8523,25.8635,400.0
2012-09-06 13:35:00,46.14,46.15,46.14,46.14,700.0,25.8691,25.8747,25.8691,25.8691,700.0
2012-09-06 13:40:00,46.14,46.14,46.14,46.14,0.0,25.8691,25.8691,25.8691,25.8691,0.0
2012-09-06 13:45:00,46.14,46.14,46.14,46.14,0.0,25.8691,25.8691,25.8691,25.8691,0.0
2012-09-06 13:50:00,46.12,46.12,46.12,46.12,100.0,25.8579,25.8579,25.8579,25.8579,100.0
2012-09-06 13:55:00,46.09,46.14,46.09,46.1,1100.0,25.8411,25.8691,25.8411,25.8467,1100.0
2012-09-06 14:00:00,46.13,46.13,46.13,46.13,100.0,25.8635,25.8635,25.8635,25.8635,100.0
2012-09-06 14:05:00,46.1,46.11,46.03,46.04,4700.0,25.8467,25.8523,25.8074,25.813,4700.0
2012-09-06 14:10:00,46.02,46.06,46.02,46.06,2600.0,25.8018,25.8242,25.8018,25.8242,2600.0
2012-09-06 14:15:00,46.07,46.14,46.07,46.13,2200.0,25.8299,25.8691,25.8299,25.8635,2200.0
2012-09-06 14:20:00,46.14,46.14,46.1,46.1,600.0,25.8691,25.8691,25.8467,25.8467,600.0
2012-09-06 14:25:00,46.11,46.13,46.09,46.11,900.0,25.8523,25.8635,25.8411,25.8523,900.0
2012-09-06 14:30:00,46.09,46.11,46.08,46.08,600.0,25.8411,25.8523,25.8355,25.8355,600.0
2012-09-06 14:35:00,46.08,46.1,46.0,46.0,1300.0,25.8355,25.8467,25.7906,25.7906,1300.0
2012-09-06 14:40:00,46.02,46.08,46.02,46.08,1400.0,25.8018,25.8355,25.8018,25.8355,1400.0
2012-09-06 14:45:00,46.09,46.09,46.05,46.08,700.0,25.8411,25.8411,25.8186,25.8355,700.0
2012-09-06 14:50:00,46.09,46.13,46.08,46.1,11200.0,25.8411,25.8635,25.8355,25.8467,11200.0
2012-09-06 14:55:00,46.13,46.15,46.11,46.11,1800.0,25.8635,25.8747,25.8523,25.8523,1800.0
2012-09-06 15:00:00,46.1,46.12,46.09,46.09,3400.0,25.8467,25.8579,25.8411,25.8411,3400.0
2012-09-06 15:05:00,46.09,46.09,46.07,46.08,1200.0,25.8411,25.8411,25.8299,25.8355,1200.0
2012-09-06 15:10:00,46.08,46.09,46.05,46.07,4500.0,25.8355,25.8411,25.8186,25.8299,4500.0
2012-09-06 15:15:00,46.06,46.09,46.02,46.09,4500.0,25.8242,25.8411,25.8018,25.8411,4500.0
2012-09-06 15:20:00,46.09,46.09,46.05,46.08,3200.0,25.8411,25.8411,25.8186,25.8355,3200.0
2012-09-06 15:25:00,46.08,46.08,46.04,46.08,2300.0,25.8355,25.8355,25.813,25.8355,2300.0
2012-09-06 15:30:00,46.09,46.13,46.06,46.12,3400.0,25.8411,25.8635,25.8242,25.8579,3400.0
2012-09-06 15:35:00,46.12,46.16,46.11,46.16,1400.0,25.8579,25.8803,25.8523,25.8803,1400.0
2012-09-06 15:40:00,46.16,46.17,46.12,46.12,6400.0,25.8803,25.8859,25.8579,25.8579,6400.0
2012-09-06 15:45:00,46.15,46.19,46.15,46.17,3800.0,25.8747,25.8971,25.8747,25.8859,3800.0
2012-09-06 15:50:00,46.17,46.18,46.12,46.14,6000.0,25.8859,25.8915,25.8579,25.8691,6000.0
2012-09-06 15:55:00,46.13,46.18,46.13,46.15,8700.0,25.8635,25.8915,25.8635,25.8747,8700.0
2012-09-07 09:30:00,46.2,46.2,46.05,46.11,4100.0,25.9027,25.9027,25.8186,25.8523,4100.0
2012-09-07 09:35:00,46.18,46.19,46.1,46.15,1900.0,25.8915,25.8971,25.8467,25.8747,1900.0
2012-09-07 09:40:00,46.2,46.27,46.16,46.21,2600.0,25.9027,25.942,25.8803,25.9083,2600.0
2012-09-07 09:45:00,46.2,46.21,46.2,46.2,700.0,25.9027,25.9083,25.9027,25.9027,700.0
2012-09-07 09:50:00,46.2,46.22,46.2,46.22,500.0,25.9027,25.914,25.9027,25.914,500.0
2012-09-07 09:55:00,46.2,46.22,46.2,46.22,400.0,25.9027,25.914,25.9027,25.914,400.0
2012-09-07 10:00:00,46.23,46.28,46.22,46.28,1900.0,25.9196,25.9476,25.914,25.9476,1900.0
2012-09-07 10:05:00,46.3,46.32,46.3,46.32,900.0,25.9588,25.97,25.9588,25.97,900.0
2012-09-07 10:10:00,46.36,46.4,46.3,46.3,3400.0,25.9924,26.0149,25.9588,25.9588,3400.0
2012-09-07 10:15:00,46.4,46.47,46.33,46.46,2200.0,26.0149,26.0541,25.9756,26.0485,2200.0
2012-09-07 10:20:00,46.47,46.55,46.47,46.55,600.0,26.0541,26.099,26.0541,26.099,600.0
2012-09-07 10:25:00,46.57,46.62,46.53,46.57,3800.0,26.1102,26.1382,26.0878,26.1102,3800.0
2012-09-07 10:30:00,46.56,46.6,46.51,46.52,2300.0,26.1046,26.127,26.0765,26.0822,2300.0
2012-09-07 10:35:00,46.55,46.55,46.55,46.55,600.0,26.099,26.099,26.099,26.099,600.0
2012-09-07 10:40:00,46.55,46.57,46.49,46.57,1200.0,26.099,26.1102,26.0653,26.1102,1200.0
2012-09-07 10:45:00,46.57,46.61,46.53,46.56,900.0,26.1102,26.1326,26.0878,26.1046,900.0
2012-09-07 10:50:00,46.6,46.69,46.6,46.69,3000.0,26.127,26.1775,26.127,26.1775,3000.0
2012-09-07 10:55:00,46.62,46.65,46.62,46.65,20100.0,26.1382,26.155,26.1382,26.155,20100.0
2012-09-07 11:00:00,46.62,46.63,46.61,46.63,1500.0,26.1382,26.1438,26.1326,26.1438,1500.0
2012-09-07 11:05:00,46.67,46.67,46.58,46.64,900.0,26.1663,26.1663,26.1158,26.1494,900.0
2012-09-07 11:10:00,46.64,46.64,46.64,46.64,200.0,26.1494,26.1494,26.1494,26.1494,200.0
2012-09-07 11:15:00,46.6,46.63,46.49,46.49,5400.0,26.127,26.1438,26.0653,26.0653,5400.0
2012-09-07 11:20:00,46.46,46.48,46.46,46.46,3400.0,26.0485,26.0597,26.0485,26.0485,3400.0
2012-09-07 11:25:00,46.5,46.5,46.45,46.45,1200.0,26.0709,26.0709,26.0429,26.0429,1200.0
2012-09-07 11:30:00,46.5,46.5,46.44,46.46,1300.0,26.0709,26.0709,26.0373,26.0485,1300.0
2012-09-07 11:35:00,46.42,46.46,46.39,46.46,900.0,26.0261,26.0485,26.0093,26.0485,900.0
2012-09-07 11:40:00,46.46,46.55,46.44,46.54,13400.0,26.0485,26.099,26.0373,26.0934,13400.0
2012-09-07 11:45:00,46.54,46.65,46.54,46.62,3200.0,26.0934,26.155,26.0934,26.1382,3200.0
2012-09-07 11:50:00,46.65,46.66,46.63,46.65,4500.0,26.155,26.1606,26.1438,26.155,4500.0
2012-09-07 11:55:00,46.65,46.67,46.65,46.65,500.0,26.155,26.1663,26.155,26.155,500.0
2012-09-07 12:00:00,46.65,46.67,46.65,46.67,500.0,26.155,26.1663,26.155,26.1663,500.0
2012-09-07 12:05:00,46.65,46.7,46.65,46.68,1600.0,26.155,26.1831,26.155,26.1719,1600.0
2012-09-07 12:10:00,46.67,46.7,46.67,46.7,200.0,26.1663,26.1831,26.1663,26.1831,200.0
2012-09-07 12:15:00,46.7,46.7,46.67,46.67,300.0,26.1831,26.1831,26.1663,26.1663,300.0
2012-09-07 12:20:00,46.65,46.66,46.65,46.66,1200.0,26.155,26.1606,26.155,26.1606,1200.0
2012-09-07 12:25:00,46.65,46.67,46.62,46.62,2200.0,26.155,26.1663,26.1382,26.1382,2200.0
2012-09-07 12:30:00,46.63,46.65,46.61,46.65,400.0,26.1438,26.155,26.1326,26.155,400.0
2012-09-07 12:35:00,46.65,46.65,46.6,46.62,2700.0,26.155,26.155,26.127,26.1382,2700.0
2012-09-07 12:40:00,46.61,46.66,46.61,46.62,800.0,26.1326,26.1606,26.1326,26.1382,800.0
2012-09-07 12:45:00,46.67,46.72,46.64,46.68,5200.0,26.1663,26.1943,26.1494,26.1719,5200.0
2012-09-07 12:50:00,46.7,46.72,46.68,46.72,1300.0,26.1831,26.1943,26.1719,26.1943,1300.0
2012-09-07 12:55:00,46.68,46.72,46.68,46.72,1800.0,26.1719,26.1943,26.1719,26.1943,1800.0
2012-09-07 13:00:00,46.7,46.72,46.7,46.7,300.0,26.1831,26.1943,26.1831,26.1831,300.0
2012-09-07 13:05:00,46.68,46.72,46.68,46.68,1300.0,26.1719,26.1943,26.1719,26.1719,1300.0
2012-09-07 13:10:00,46.68,46.72,46.65,46.65,3000.0,26.1719,26.1943,26.155,26.155,3000.0
2012-09-07 13:15:00,46.69,46.7,46.65,46.7,600.0,26.1775,26.1831,26.155,26.1831,600.0
2012-09-07 13:20:00,46.65,46.73,46.65,46.71,2000.0,26.155,26.1999,26.155,26.1887,2000.0
2012-09-07 13:25:00,46.74,46.74,46.6,46.61,7300.0,26.2055,26.2055,26.127,26.1326,7300.0
2012-09-07 13:30:00,46.6,46.64,46.6,46.62,1600.0,26.127,26.1494,26.127,26.1382,1600.0
2012-09-07 13:35:00,46.63,46.63,46.6,46.63,900.0,26.1438,26.1438,26.127,26.1438,900.0
2012-09-07 13:40:00,46.62,46.63,46.56,46.56,10500.0,26.1382,26.1438,26.1046,26.1046,10500.0
2012-09-07 13:45:00,46.54,46.65,46.52,46.65,6700.0,26.0934,26.155,26.0822,26.155,6700.0
2012-09-07 13:50:00,46.65,46.67,46.65,46.66,2500.0,26.155,26.1663,26.155,26.1606,2500.0
2012-09-07 13:55:00,46.66,46.68,46.66,46.68,500.0,26.1606,26.1719,26.1606,26.1719,500.0
2012-09-07 14:00:00,46.65,46.66,46.64,46.64,1400.0,26.155,26.1606,26.1494,26.1494,1400.0
2012-09-07 14:05:00,46.66,46.68,46.65,46.68,900.0,26.1606,26.1719,26.155,26.1719,900.0
2012-09-07 14:10:00,46.68,46.71,46.66,46.66,1400.0,26.1719,26.1887,26.1606,26.1606,1400.0
2012-09-07 14:15:00,46.7,46.71,46.67,46.71,1100.0,26.1831,26.1887,26.1663,26.1887,1100.0
2012-09-07 14:20:00,46.71,46.71,46.71,46.71,400.0,26.1887,26.1887,26.1887,26.1887,400.0
2012-09-07 14:25:00,46.71,46.71,46.67,46.71,2100.0,26.1887,26.1887,26.1663,26.1887,2100.0
2012-09-07 14:30:00,46.71,46.71,46.68,46.68,400.0,26.1887,26.1887,26.1719,26.1719,400.0
2012-09-07 14:35:00,46.69,46.69,46.6,46.63,6400.0,26.1775,26.1775,26.127,26.1438,6400.0
2012-09-07 14:40:00,46.61,46.63,46.59,46.59,900.0,26.1326,26.1438,26.1214,26.1214,900.0
2012-09-07 14:45:00,46.6,46.62,46.57,46.57,900.0,26.127,26.1382,26.1102,26.1102,900.0
2012-09-07 14:50:00,46.59,46.6,46.59,46.6,400.0,26.1214,26.127,26.1214,26.127,400.0
2012-09-07 14:55:00,46.59,46.6,46.58,46.58,1200.0,26.1214,26.127,26.1158,26.1158,1200.0
2012-09-07 15:00:00,46.59,46.62,46.58,46.62,1700.0,26.1214,26.1382,26.1158,26.1382,1700.0
2012-09-07 15:05:00,46.58,46.62,46.58,46.62,1900.0,26.1158,26.1382,26.1158,26.1382,1900.0
2012-09-07 15:10:00,46.6,46.64,46.6,46.64,1700.0,26.127,26.1494,26.127,26.1494,1700.0
2012-09-07 15:15:00,46.64,46.66,46.64,46.66,1600.0,26.1494,26.1606,26.1494,26.1606,1600.0
2012-09-07 15:20:00,46.65,46.66,46.62,46.65,1800.0,26.155,26.1606,26.1382,26.155,1800.0
2012-09-07 15:25:00,46.66,46.66,46.61,46.65,3700.0,26.1606,26.1606,26.1326,26.155,3700.0
2012-09-07 15:30:00,46.61,46.63,46.61,46.63,200.0,26.1326,26.1438,26.1326,26.1438,200.0
2012-09-07 15:35:00,46.63,46.65,46.6,46.62,3400.0,26.1438,26.155,26.127,26.1382,3400.0
2012-09-07 15:40:00,46.59,46.67,46.59,46.66,4400.0,26.1214,26.1663,26.1214,26.1606,4400.0
2012-09-07 15:45:00,46.67,46.72,46.63,46.68,13600.0,26.1663,26.1943,26.1438,26.1719,13600.0
2012-09-07 15:50:00,46.66,46.66,46.61,46.65,4200.0,26.1606,26.1606,26.1326,26.155,4200.0
2012-09-07 15:55:00,46.65,46.74,46.63,46.74,9200.0,26.155,26.2055,26.1438,26.2055,9200.0
2012-09-10 09:30:00,46.53,46.74,46.53,46.61,1900.0,26.0878,26.2055,26.0878,26.1326,1900.0
2012-09-10 09:35:00,46.7,46.7,46.7,46.7,100.0,26.1831,26.1831,26.1831,26.1831,100.0
2012-09-10 09:40:00,46.66,46.74,46.62,46.68,1800.0,26.1606,26.2055,26.1382,26.1719,1800.0
2012-09-10 09:45:00,46.66,46.73,46.65,46.67,600.0,26.1606,26.1999,26.155,26.1663,600.0
2012-09-10 09:50:00,46.7,46.7,46.66,46.66,35300.0,26.1831,26.1831,26.1606,26.1606,35300.0
2012-09-10 09:55:00,46.73,46.73,46.71,46.71,900.0,26.1999,26.1999,26.1887,26.1887,900.0
2012-09-10 10:00:00,46.73,46.8,46.68,46.8,3000.0,26.1999,26.2391,26.1719,26.2391,3000.0
2012-09-10 10:05:00,46.83,46.83,46.83,46.83,200.0,26.256,26.256,26.256,26.256,200.0
2012-09-10 10:10:00,46.87,46.87,46.83,46.87,800.0,26.2784,26.2784,26.256,26.2784,800.0
2012-09-10 10:15:00,46.88,46.93,46.88,46.93,800.0,26.284,26.312,26.284,26.312,800.0
2012-09-10 10:20:00,46.95,46.95,46.95,46.95,300.0,26.3232,26.3232,26.3232,26.3232,300.0
2012-09-10 10:25:00,46.95,46.95,46.91,46.91,3000.0,26.3232,26.3232,26.3008,26.3008,3000.0
2012-09-10 10:30:00,46.95,46.97,46.93,46.93,1100.0,26.3232,26.3345,26.312,26.312,1100.0
2012-09-10 10:35:00,46.93,46.95,46.93,46.95,500.0,26.312,26.3232,26.312,26.3232,500.0
2012-09-10 10:40:00,46.93,46.96,46.88,46.96,4100.0,26.312,26.3288,26.284,26.3288,4100.0
2012-09-10 10:45:00,46.94,47.04,46.92,47.04,5500.0,26.3176,26.3737,26.3064,26.3737,5500.0
2012-09-10 10:50:00,47.04,47.06,47.03,47.06,1600.0,26.3737,26.3849,26.3681,26.3849,1600.0
2012-09-10 10:55:00,47.06,47.09,47.06,47.09,1100.0,26.3849,26.4017,26.3849,26.4017,1100.0
2012-09-10 11:00:00,47.05,47.05,47.04,47.05,1600.0,26.3793,26.3793,26.3737,26.3793,1600.0
2012-09-10 11:05:00,47.03,47.09,47.03,47.09,1000.0,26.3681,26.4017,26.3681,26.4017,1000.0
2012-09-10 11:10:00,47.1,47.17,47.08,47.13,3500.0,26.4073,26.4466,26.3961,26.4242,3500.0
2012-09-10 11:15:00,47.06,47.09,47.06,47.07,600.0,26.3849,26.4017,26.3849,26.3905,600.0
2012-09-10 11:20:00,47.05,47.05,47.04,47.04,200.0,26.3793,26.3793,26.3737,26.3737,200.0
2012-09-10 11:25:00,47.01,47.02,46.92,46.92,2600.0,26.3569,26.3625,26.3064,26.3064,2600.0
2012-09-10 11:30:00,46.92,46.96,46.88,46.91,2800.0,26.3064,26.3288,26.284,26.3008,2800.0
2012-09-10 11:35:00,46.86,46.93,46.86,46.88,1600.0,26.2728,26.312,26.2728,26.284,1600.0
2012-09-10 11:40:00,46.88,46.88,46.82,46.82,1400.0,26.284,26.284,26.2504,26.2504,1400.0
2012-09-10 11:45:00,46.87,46.87,46.87,46.87,100.0,26.2784,26.2784,26.2784,26.2784,100.0
2012-09-10 11:50:00,46.86,46.87,46.86,46.87,300.0,26.2728,26.2784,26.2728,26.2784,300.0
2012-09-10 11:55:00,46.85,46.87,46.8,46.81,2800.0,26.2672,26.2784,26.2391,26.2447,2800.0
2012-09-10 12:00:00,46.86,46.87,46.86,46.87,500.0,26.2728,26.2784,26.2728,26.2784,500.0
2012-09-10 12:05:00,46.87,46.89,46.82,46.89,1400.0,26.2784,26.2896,26.2504,26.2896,1400.0
2012-09-10 12:10:00,46.86,46.86,46.81,46.81,1400.0,26.2728,26.2728,26.2447,26.2447,1400.0
2012-09-10 12:15:00,46.83,46.84,46.8,46.84,700.0,26.256,26.2616,26.2391,26.2616,700.0
2012-09-10 12:20:00,46.84,46.84,46.84,46.84,100.0,26.2616,26.2616,26.2616,26.2616,100.0
2012-09-10 12:25:00,46.83,46.83,46.8,46.83,600.0,26.256,26.256,26.2391,26.256,600.0
2012-09-10 12:30:00,46.83,46.83,46.8,46.83,600.0,26.256,26.256,26.2391,26.256,600.0
2012-09-10 12:35:00,46.83,46.84,46.8,46.8,1000.0,26.256,26.2616,26.2391,26.2391,1000.0
2012-09-10 12:40:00,46.83,46.84,46.81,46.84,900.0,26.256,26.2616,26.2447,26.2616,900.0
2012-09-10 12:45:00,46.84,46.84,46.8,46.84,500.0,26.2616,26.2616,26.2391,26.2616,500.0
2012-09-10 12:50:00,46.8,46.84,46.8,46.83,900.0,26.2391,26.2616,26.2391,26.256,900.0
2012-09-10 12:55:00,46.85,46.88,46.81,46.84,2100.0,26.2672,26.284,26.2447,26.2616,2100.0
2012-09-10 13:00:00,46.87,46.88,46.81,46.88,1000.0,26.2784,26.284,26.2447,26.284,1000.0
2012-09-10 13:05:00,46.87,46.88,46.87,46.88,700.0,26.2784,26.284,26.2784,26.284,700.0
2012-09-10 13:10:00,46.88,46.88,46.84,46.84,800.0,26.284,26.284,26.2616,26.2616,800.0
2012-09-10 13:15:00,46.88,46.88,46.88,46.88,1400.0,26.284,26.284,26.284,26.284,1400.0
2012-09-10 13:20:00,46.89,46.92,46.89,46.92,500.0,26.2896,26.3064,26.2896,26.3064,500.0
2012-09-10 13:25:00,46.92,46.96,46.92,46.96,600.0,26.3064,26.3288,26.3064,26.3288,600.0
2012-09-10 13:30:00,46.96,46.97,46.92,46.92,700.0,26.3288,26.3345,26.3064,26.3064,700.0
2012-09-10 13:35:00,46.91,46.92,46.91,46.92,200.0,26.3008,26.3064,26.3008,26.3064,200.0
2012-09-10 13:40:00,46.92,46.94,46.89,46.89,400.0,26.3064,26.3176,26.2896,26.2896,400.0
2012-09-10 13:45:00,46.91,46.92,46.91,46.92,800.0,26.3008,26.3064,26.3008,26.3064,800.0
2012-09-10 13:50:00,46.87,46.92,46.87,46.92,200.0,26.2784,26.3064,26.2784,26.3064,200.0
2012-09-10 13:55:00,46.87,46.88,46.87,46.88,400.0,26.2784,26.284,26.2784,26.284,400.0
2012-09-10 14:00:00,46.88,46.92,46.87,46.87,1500.0,26.284,26.3064,26.2784,26.2784,1500.0
2012-09-10 14:05:00,46.92,46.92,46.89,46.89,600.0,26.3064,26.3064,26.2896,26.2896,600.0
2012-09-10 14:10:00,46.91,46.92,46.89,46.92,1100.0,26.3008,26.3064,26.2896,26.3064,1100.0
2012-09-10 14:15:00,46.91,46.97,46.9,46.97,3800.0,26.3008,26.3345,26.2952,26.3345,3800.0
2012-09-10 14:20:00,46.97,47.0,46.92,47.0,5500.0,26.3345,26.3513,26.3064,26.3513,5500.0
2012-09-10 14:25:00,46.99,46.99,46.95,46.95,300.0,26.3457,26.3457,26.3232,26.3232,300.0
2012-09-10 14:30:00,47.0,47.0,47.0,47.0,100.0,26.3513,26.3513,26.3513,26.3513,100.0
2012-09-10 14:35:00,47.0,47.0,46.89,46.89,4300.0,26.3513,26.3513,26.2896,26.2896,4300.0
2012-09-10 14:40:00,46.89,46.94,46.89,46.9,4000.0,26.2896,26.3176,26.2896,26.2952,4000.0
2012-09-10 14:45:00,46.91,46.94,46.9,46.94,800.0,26.3008,26.3176,26.2952,26.3176,800.0
2012-09-10 14:50:00,46.94,46.94,46.9,46.91,400.0,26.3176,26.3176,26.2952,26.3008,400.0
2012-09-10 14:55:00,46.9,47.0,46.9,47.0,1900.0,26.2952,26.3513,26.2952,26.3513,1900.0
2012-09-10 15:00:00,47.0,47.03,46.97,47.03,2100.0,26.3513,26.3681,26.3345,26.3681,2100.0
2012-09-10 15:05:00,47.03,47.04,47.0,47.01,2100.0,26.3681,26.3737,26.3513,26.3569,2100.0
2012-09-10 15:10:00,46.99,47.04,46.99,47.03,1300.0,26.3457,26.3737,26.3457,26.3681,1300.0
2012-09-10 15:15:00,47.04,47.04,46.83,46.83,7000.0,26.3737,26.3737,26.256,26.256,7000.0
2012-09-10 15:20:00,46.83,46.87,46.82,46.86,3900.0,26.256,26.2784,26.2504,26.2728,3900.0
2012-09-10 15:25:00,46.86,46.91,46.86,46.91,2600.0,26.2728,26.3008,26.2728,26.3008,2600.0
2012-09-10 15:30:00,46.9,46.91,46.88,46.88,2500.0,26.2952,26.3008,26.284,26.284,2500.0
2012-09-10 15:35:00,46.89,46.91,46.88,46.91,3400.0,26.2896,26.3008,26.284,26.3008,3400.0
2012-09-10 15:40:00,46.89,46.91,46.82,46.87,7000.0,26.2896,26.3008,26.2504,26.2784,7000.0
2012-09-10 15:45:00,46.87,46.89,46.83,46.87,6400.0,26.2784,26.2896,26.256,26.2784,6400.0
2012-09-10 15:50:00,46.84,46.88,46.79,46.84,7500.0,26.2616,26.284,26.2335,26.2616,7500.0
2012-09-10 15:55:00,46.84,46.89,46.82,46.83,7200.0,26.2616,26.2896,26.2504,26.256,7200.0
2012-09-11 09:30:00,47.07,47.08,46.91,47.08,5000.0,26.3905,26.3961,26.3008,26.3961,5000.0
2012-09-11 09:35:00,47.01,47.16,47.01,47.07,1100.0,26.3569,26.441,26.3569,26.3905,1100.0
2012-09-11 09:40:00,47.19,47.29,47.09,47.09,2000.0,26.4578,26.5139,26.4017,26.4017,2000.0
2012-09-11 09:45:00,47.1,47.16,47.05,47.09,2300.0,26.4073,26.441,26.3793,26.4017,2300.0
2012-09-11 09:50:00,47.12,47.14,47.02,47.02,3800.0,26.4186,26.4298,26.3625,26.3625,3800.0
2012-09-11 09:55:00,47.0,47.05,47.0,47.02,1700.0,26.3513,26.3793,26.3513,26.3625,1700.0
2012-09-11 10:00:00,47.01,47.05,47.01,47.03,500.0,26.3569,26.3793,26.3569,26.3681,500.0
2012-09-11 10:05:00,47.08,47.1,47.05,47.05,1600.0,26.3961,26.4073,26.3793,26.3793,1600.0
2012-09-11 10:10:00,47.1,47.13,47.07,47.11,2000.0,26.4073,26.4242,26.3905,26.4129,2000.0
2012-09-11 10:15:00,47.11,47.12,47.1,47.1,1400.0,26.4129,26.4186,26.4073,26.4073,1400.0
2012-09-11 10:20:00,47.11,47.12,47.1,47.11,1000.0,26.4129,26.4186,26.4073,26.4129,1000.0
2012-09-11 10:25:00,47.1,47.11,47.1,47.1,1000.0,26.4073,26.4129,26.4073,26.4073,1000.0
2012-09-11 10:30:00,47.1,47.14,47.1,47.14,2600.0,26.4073,26.4298,26.4073,26.4298,2600.0
2012-09-11 10:35:00,47.1,47.12,47.06,47.1,6100.0,26.4073,26.4186,26.3849,26.4073,6100.0
2012-09-11 10:40:00,47.1,47.11,47.04,47.09,3200.0,26.4073,26.4129,26.3737,26.4017,3200.0
2012-09-11 10:45:00,47.03,47.08,47.03,47.08,1500.0,26.3681,26.3961,26.3681,26.3961,1500.0
2012-09-11 10:50:00,47.08,47.11,47.06,47.06,4600.0,26.3961,26.4129,26.3849,26.3849,4600.0
2012-09-11 10:55:00,47.07,47.09,47.02,47.02,6500.0,26.3905,26.4017,26.3625,26.3625,6500.0
2012-09-11 11:00:00,47.02,47.04,47.01,47.01,2200.0,26.3625,26.3737,26.3569,26.3569,2200.0
2012-09-11 11:05:00,47.04,47.05,47.0,47.0,5300.0,26.3737,26.3793,26.3513,26.3513,5300.0
2012-09-11 11:10:00,47.01,47.04,47.01,47.04,2900.0,26.3569,26.3737,26.3569,26.3737,2900.0
2012-09-11 11:15:00,47.02,47.02,47.02,47.02,200.0,26.3625,26.3625,26.3625,26.3625,200.0
2012-09-11 11:20:00,47.04,47.04,47.0,47.04,1500.0,26.3737,26.3737,26.3513,26.3737,1500.0
2012-09-11 11:25:00,47.05,47.18,47.05,47.18,2400.0,26.3793,26.4522,26.3793,26.4522,2400.0
2012-09-11 11:30:00,47.17,47.2,47.17,47.2,1200.0,26.4466,26.4634,26.4466,26.4634,1200.0
2012-09-11 11:35:00,47.23,47.28,47.23,47.26,700.0,26.4802,26.5083,26.4802,26.497,700.0
2012-09-11 11:40:00,47.24,47.25,47.21,47.25,600.0,26.4858,26.4914,26.469,26.4914,600.0
2012-09-11 11:45:00,47.25,47.25,47.25,47.25,0.0,26.4914,26.4914,26.4914,26.4914,0.0
2012-09-11 11:50:00,47.25,47.27,47.25,47.27,800.0,26.4914,26.5026,26.4914,26.5026,800.0
2012-09-11 11:55:00,47.26,47.26,47.22,47.22,6400.0,26.497,26.497,26.4746,26.4746,6400.0
2012-09-11 12:00:00,47.21,47.24,47.21,47.22,1400.0,26.469,26.4858,26.469,26.4746,1400.0
2012-09-11 12:05:00,47.2,47.2,47.16,47.16,2300.0,26.4634,26.4634,26.441,26.441,2300.0
2012-09-11 12:10:00,47.17,47.19,47.07,47.07,4500.0,26.4466,26.4578,26.3905,26.3905,4500.0
2012-09-11 12:15:00,47.1,47.13,47.1,47.13,3100.0,26.4073,26.4242,26.4073,26.4242,3100.0
2012-09-11 12:20:00,47.12,47.18,47.11,47.18,2800.0,26.4186,26.4522,26.4129,26.4522,2800.0
2012-09-11 12:25:00,47.16,47.19,47.16,47.17,7000.0,26.441,26.4578,26.441,26.4466,7000.0
2012-09-11 12:30:00,47.17,47.18,47.14,47.15,1000.0,26.4466,26.4522,26.4298,26.4354,1000.0
2012-09-11 12:35:00,47.17,47.25,47.16,47.2,2500.0,26.4466,26.4914,26.441,26.4634,2500.0
2012-09-11 12:40:00,47.19,47.26,47.19,47.26,4100.0,26.4578,26.497,26.4578,26.497,4100.0
2012-09-11 12:45:00,47.26,47.26,47.23,47.23,700.0,26.497,26.497,26.4802,26.4802,700.0
2012-09-11 12:50:00,47.23,47.25,47.23,47.23,2000.0,26.4802,26.4914,26.4802,26.4802,2000.0
2012-09-11 12:55:00,47.24,47.26,47.2,47.26,3400.0,26.4858,26.497,26.4634,26.497,3400.0
2012-09-11 13:00:00,47.26,47.26,47.2,47.23,3900.0,26.497,26.497,26.4634,26.4802,3900.0
2012-09-11 13:05:00,47.22,47.3,47.22,47.3,2800.0,26.4746,26.5195,26.4746,26.5195,2800.0
2012-09-11 13:10:00,47.25,47.29,47.25,47.26,300.0,26.4914,26.5139,26.4914,26.497,300.0
2012-09-11 13:15:00,47.26,47.35,47.26,47.34,2400.0,26.497,26.5475,26.497,26.5419,2400.0
2012-09-11 13:20:00,47.33,47.36,47.31,47.33,4500.0,26.5363,26.5531,26.5251,26.5363,4500.0
2012-09-11 13:25:00,47.34,47.35,47.31,47.33,1800.0,26.5419,26.5475,26.5251,26.5363,1800.0
2012-09-11 13:30:00,47.33,47.33,47.28,47.31,3100.0,26.5363,26.5363,26.5083,26.5251,3100.0
2012-09-11 13:35:00,47.25,47.26,47.25,47.25,400.0,26.4914,26.497,26.4914,26.4914,400.0
2012-09-11 13:40:00,47.25,47.25,47.25,47.25,200.0,26.4914,26.4914,26.4914,26.4914,200.0
2012-09-11 13:45:00,47.25,47.33,47.25,47.31,2400.0,26.4914,26.5363,26.4914,26.5251,2400.0
2012-09-11 13:50:00,47.34,47.37,47.34,47.37,800.0,26.5419,26.5587,26.5419,26.5587,800.0
2012-09-11 13:55:00,47.34,47.34,47.33,47.33,1200.0,26.5419,26.5419,26.5363,26.5363,1200.0
2012-09-11 14:00:00,47.34,47.34,47.3,47.32,800.0,26.5419,26.5419,26.5195,26.5307,800.0
2012-09-11 14:05:00,47.32,47.35,47.3,47.34,800.0,26.5307,26.5475,26.5195,26.5419,800.0
2012-09-11 14:10:00,47.31,47.36,47.31,47.31,4600.0,26.5251,26.5531,26.5251,26.5251,4600.0
2012-09-11 14:15:00,47.29,47.34,47.29,47.29,1800.0,26.5139,26.5419,26.5139,26.5139,1800.0
2012-09-11 14:20:00,47.29,47.32,47.28,47.29,700.0,26.5139,26.5307,26.5083,26.5139,700.0
2012-09-11 14:25:00,47.29,47.34,47.29,47.32,2100.0,26.5139,26.5419,26.5139,26.5307,2100.0
2012-09-11 14:30:00,47.29,47.41,47.29,47.37,6700.0,26.5139,26.5811,26.5139,26.5587,6700.0
2012-09-11 14:35:00,47.39,47.41,47.39,47.41,400.0,26.5699,26.5811,26.5699,26.5811,400.0
2012-09-11 14:40:00,47.38,47.4,47.34,47.38,2400.0,26.5643,26.5755,26.5419,26.5643,2400.0
2012-09-11 14:45:00,47.34,47.39,47.34,47.37,2700.0,26.5419,26.5699,26.5419,26.5587,2700.0
2012-09-11 14:50:00,47.35,47.43,47.35,47.42,4600.0,26.5475,26.5924,26.5475,26.5867,4600.0
2012-09-11 14:55:00,47.43,47.46,47.39,47.41,6300.0,26.5924,26.6092,26.5699,26.5811,6300.0
2012-09-11 15:00:00,47.43,47.49,47.36,47.43,10400.0,26.5924,26.626,26.5531,26.5924,10400.0
2012-09-11 15:05:00,47.46,47.47,47.45,47.47,1800.0,26.6092,26.6148,26.6036,26.6148,1800.0
2012-09-11 15:10:00,47.42,47.46,47.41,47.43,1900.0,26.5867,26.6092,26.5811,26.5924,1900.0
2012-09-11 15:15:00,47.43,47.45,47.39,47.42,2600.0,26.5924,26.6036,26.5699,26.5867,2600.0
2012-09-11 15:20:00,47.44,47.44,47.36,47.37,1900.0,26.598,26.598,26.5531,26.5587,1900.0
2012-09-11 15:25:00,47.36,47.4,47.35,47.35,3900.0,26.5531,26.5755,26.5475,26.5475,3900.0
2012-09-11 15:30:00,47.35,47.35,47.31,47.34,7500.0,26.5475,26.5475,26.5251,26.5419,7500.0
2012-09-11 15:35:00,47.32,47.33,47.24,47.24,7500.0,26.5307,26.5363,26.4858,26.4858,7500.0
2012-09-11 15:40:00,47.24,47.28,47.24,47.27,10100.0,26.4858,26.5083,26.4858,26.5026,10100.0
2012-09-11 15:45:00,47.24,47.31,47.24,47.29,8700.0,26.4858,26.5251,26.4858,26.5139,8700.0
2012-09-11 15:50:00,47.3,47.34,47.28,47.34,12600.0,26.5195,26.5419,26.5083,26.5419,12600.0
2012-09-11 15:55:00,47.34,47.46,47.34,47.44,20600.0,26.5419,26.6092,26.5419,26.598,20600.0
2012-09-12 09:30:00,47.56,47.6,47.56,47.57,700.0,26.6652,26.6877,26.6652,26.6708,700.0
2012-09-12 09:35:00,47.57,47.57,47.57,47.57,0.0,26.6708,26.6708,26.6708,26.6708,0.0
2012-09-12 09:40:00,47.27,47.38,47.27,47.38,1100.0,26.5026,26.5643,26.5026,26.5643,1100.0
2012-09-12 09:45:00,47.38,47.5,47.38,47.5,600.0,26.5643,26.6316,26.5643,26.6316,600.0
2012-09-12 09:50:00,47.45,47.46,47.4,47.46,300.0,26.6036,26.6092,26.5755,26.6092,300.0
2012-09-12 09:55:00,47.44,47.44,47.36,47.36,1700.0,26.598,26.598,26.5531,26.5531,1700.0
2012-09-12 10:00:00,47.37,47.37,47.37,47.37,100.0,26.5587,26.5587,26.5587,26.5587,100.0
2012-09-12 10:05:00,47.28,47.28,47.27,47.27,300.0,26.5083,26.5083,26.5026,26.5026,300.0
2012-09-12 10:10:00,47.33,47.52,47.3,47.46,3400.0,26.5363,26.6428,26.5195,26.6092,3400.0
2012-09-12 10:15:00,47.41,47.42,47.36,47.4,1000.0,26.5811,26.5867,26.5531,26.5755,1000.0
2012-09-12 10:20:00,47.43,47.56,47.43,47.53,1500.0,26.5924,26.6652,26.5924,26.6484,1500.0
2012-09-12 10:25:00,47.49,47.53,47.4,47.4,1500.0,26.626,26.6484,26.5755,26.5755,1500.0
2012-09-12 10:30:00,47.42,47.45,47.38,47.43,1200.0,26.5867,26.6036,26.5643,26.5924,1200.0
2012-09-12 10:35:00,47.43,47.48,47.39,47.44,1700.0,26.5924,26.6204,26.5699,26.598,1700.0
2012-09-12 10:40:00,47.45,47.45,47.44,47.44,200.0,26.6036,26.6036,26.598,26.598,200.0
2012-09-12 10:45:00,47.43,47.45,47.43,47.45,400.0,26.5924,26.6036,26.5924,26.6036,400.0
2012-09-12 10:50:00,47.41,47.47,47.41,47.47,800.0,26.5811,26.6148,26.5811,26.6148,800.0
2012-09-12 10:55:00,47.47,47.48,47.47,47.48,200.0,26.6148,26.6204,26.6148,26.6204,200.0
2012-09-12 11:00:00,47.47,47.59,47.47,47.54,1800.0,26.6148,26.6821,26.6148,26.654,1800.0
2012-09-12 11:05:00,47.62,47.62,47.57,47.57,700.0,26.6989,26.6989,26.6708,26.6708,700.0
2012-09-12 11:10:00,47.52,47.53,47.5,47.51,2500.0,26.6428,26.6484,26.6316,26.6372,2500.0
2012-09-12 11:15:00,47.5,47.51,47.5,47.5,2000.0,26.6316,26.6372,26.6316,26.6316,2000.0
2012-09-12 11:20:00,47.51,47.56,47.51,47.53,1700.0,26.6372,26.6652,26.6372,26.6484,1700.0
2012-09-12 11:25:00,47.53,47.53,47.52,47.52,200.0,26.6484,26.6484,26.6428,26.6428,200.0
2012-09-12 11:30:00,47.53,47.6,47.53,47.55,500.0,26.6484,26.6877,26.6484,26.6596,500.0
2012-09-12 11:35:00,47.57,47.58,47.54,47.55,3700.0,26.6708,26.6765,26.654,26.6596,3700.0
2012-09-12 11:40:00,47.55,47.73,47.55,47.56,18700.0,26.6596,26.7606,26.6596,26.6652,18700.0
2012-09-12 11:45:00,47.56,47.57,47.49,47.51,9200.0,26.6652,26.6708,26.626,26.6372,9200.0
2012-09-12 11:50:00,47.52,47.52,47.52,47.52,100.0,26.6428,26.6428,26.6428,26.6428,100.0
2012-09-12 11:55:00,47.5,47.5,47.5,47.5,600.0,26.6316,26.6316,26.6316,26.6316,600.0
2012-09-12 12:00:00,47.51,47.52,47.51,47.52,300.0,26.6372,26.6428,26.6372,26.6428,300.0
2012-09-12 12:05:00,47.5,47.51,47.48,47.48,1000.0,26.6316,26.6372,26.6204,26.6204,1000.0
2012-09-12 12:10:00,47.48,47.48,47.38,47.42,9700.0,26.6204,26.6204,26.5643,26.5867,9700.0
2012-09-12 12:15:00,47.37,47.45,47.37,47.45,1300.0,26.5587,26.6036,26.5587,26.6036,1300.0
2012-09-12 12:20:00,47.44,47.46,47.44,47.46,400.0,26.598,26.6092,26.598,26.6092,400.0
2012-09-12 12:25:00,47.45,47.51,47.45,47.47,1700.0,26.6036,26.6372,26.6036,26.6148,1700.0
2012-09-12 12:30:00,47.49,47.49,47.47,47.48,300.0,26.626,26.626,26.6148,26.6204,300.0
2012-09-12 12:35:00,47.46,47.49,47.46,47.49,400.0,26.6092,26.626,26.6092,26.626,400.0
2012-09-12 12:40:00,47.47,47.47,47.43,47.43,700.0,26.6148,26.6148,26.5924,26.5924,700.0
2012-09-12 12:45:00,47.44,47.45,47.44,47.45,200.0,26.598,26.6036,26.598,26.6036,200.0
2012-09-12 12:50:00,47.46,47.46,47.44,47.45,300.0,26.6092,26.6092,26.598,26.6036,300.0
2012-09-12 12:55:00,47.47,47.47,47.46,47.46,400.0,26.6148,26.6148,26.6092,26.6092,400.0
2012-09-12 13:00:00,47.5,47.5,47.5,47.5,300.0,26.6316,26.6316,26.6316,26.6316,300.0
2012-09-12 13:05:00,47.49,47.55,47.49,47.51,700.0,26.626,26.6596,26.626,26.6372,700.0
2012-09-12 13:10:00,47.55,47.55,47.53,47.53,200.0,26.6596,26.6596,26.6484,26.6484,200.0
2012-09-12 13:15:00,47.52,47.52,47.5,47.5,1300.0,26.6428,26.6428,26.6316,26.6316,1300.0
2012-09-12 13:20:00,47.52,47.52,47.5,47.51,1300.0,26.6428,26.6428,26.6316,26.6372,1300.0
2012-09-12 13:25:00,47.51,47.51,47.51,47.51,0.0,26.6372,26.6372,26.6372,26.6372,0.0
2012-09-12 13:30:00,47.49,47.54,47.49,47.5,1100.0,26.626,26.654,26.626,26.6316,1100.0
2012-09-12 13:35:00,47.49,47.5,47.49,47.5,400.0,26.626,26.6316,26.626,26.6316,400.0
2012-09-12 13:40:00,47.49,47.54,47.49,47.54,400.0,26.626,26.654,26.626,26.654,400.0
2012-09-12 13:45:00,47.49,47.49,47.49,47.49,100.0,26.626,26.626,26.626,26.626,100.0
2012-09-12 13:50:00,47.48,47.51,47.48,47.51,400.0,26.6204,26.6372,26.6204,26.6372,400.0
2012-09-12 13:55:00,47.53,47.54,47.51,47.51,300.0,26.6484,26.654,26.6372,26.6372,300.0
2012-09-12 14:00:00,47.51,47.51,47.51,47.51,0.0,26.6372,26.6372,26.6372,26.6372,0.0
2012-09-12 14:05:00,47.51,47.51,47.51,47.51,200.0,26.6372,26.6372,26.6372,26.6372,200.0
2012-09-12 14:10:00,47.5,47.53,47.49,47.49,800.0,26.6316,26.6484,26.626,26.626,800.0
2012-09-12 14:15:00,47.49,47.49,47.44,47.44,1400.0,26.626,26.626,26.598,26.598,1400.0
2012-09-12 14:20:00,47.44,47.45,47.44,47.44,4700.0,26.598,26.6036,26.598,26.598,4700.0
2012-09-12 14:25:00,47.44,47.45,47.44,47.45,1800.0,26.598,26.6036,26.598,26.6036,1800.0
2012-09-12 14:30:00,47.46,47.46,47.45,47.46,800.0,26.6092,26.6092,26.6036,26.6092,800.0
2012-09-12 14:35:00,47.46,47.48,47.44,47.48,1300.0,26.6092,26.6204,26.598,26.6204,1300.0
2012-09-12 14:40:00,47.48,47.48,47.46,47.46,1100.0,26.6204,26.6204,26.6092,26.6092,1100.0
2012-09-12 14:45:00,47.48,47.48,47.44,47.46,2900.0,26.6204,26.6204,26.598,26.6092,2900.0
2012-09-12 14:50:00,47.46,47.47,47.46,47.47,1300.0,26.6092,26.6148,26.6092,26.6148,1300.0
2012-09-12 14:55:00,47.48,47.48,47.47,47.47,900.0,26.6204,26.6204,26.6148,26.6148,900.0
2012-09-12 15:00:00,47.46,47.47,47.45,47.45,2000.0,26.6092,26.6148,26.6036,26.6036,2000.0
2012-09-12 15:05:00,47.45,47.46,47.45,47.46,1200.0,26.6036,26.6092,26.6036,26.6092,1200.0
2012-09-12 15:10:00,47.46,47.47,47.46,47.47,1100.0,26.6092,26.6148,26.6092,26.6148,1100.0
2012-09-12 15:15:00,47.47,47.5,47.43,47.43,2000.0,26.6148,26.6316,26.5924,26.5924,2000.0
2012-09-12 15:20:00,47.46,47.51,47.46,47.5,10000.0,26.6092,26.6372,26.6092,26.6316,10000.0
2012-09-12 15:25:00,47.54,47.54,47.51,47.53,23100.0,26.654,26.654,26.6372,26.6484,23100.0
2012-09-12 15:30:00,47.52,47.54,47.52,47.53,1600.0,26.6428,26.654,26.6428,26.6484,1600.0
2012-09-12 15:35:00,47.52,47.6,47.5,47.5,31200.0,26.6428,26.6877,26.6316,26.6316,31200.0
2012-09-12 15:40:00,47.57,47.61,47.52,47.59,4500.0,26.6708,26.6933,26.6428,26.6821,4500.0
2012-09-12 15:45:00,47.59,47.6,47.53,47.59,6600.0,26.6821,26.6877,26.6484,26.6821,6600.0
2012-09-12 15:50:00,47.57,47.59,47.56,47.58,6000.0,26.6708,26.6821,26.6652,26.6765,6000.0
2012-09-12 15:55:00,47.57,47.78,47.57,47.65,14300.0,26.6708,26.7886,26.6708,26.7157,14300.0
2012-09-13 09:30:00,47.6,47.92,47.58,47.58,1600.0,26.6877,26.8671,26.6765,26.6765,1600.0
2012-09-13 09:35:00,47.43,47.5,47.43,47.5,300.0,26.5924,26.6316,26.5924,26.6316,300.0
2012-09-13 09:40:00,47.49,47.51,47.44,47.45,2200.0,26.626,26.6372,26.598,26.6036,2200.0
2012-09-13 09:45:00,47.46,47.53,47.46,47.49,600.0,26.6092,26.6484,26.6092,26.626,600.0
2012-09-13 09:50:00,47.53,47.59,47.52,47.59,400.0,26.6484,26.6821,26.6428,26.6821,400.0
2012-09-13 09:55:00,47.54,47.58,47.54,47.58,400.0,26.654,26.6765,26.654,26.6765,400.0
2012-09-13 10:00:00,47.58,47.68,47.55,47.65,1800.0,26.6765,26.7325,26.6596,26.7157,1800.0
2012-09-13 10:05:00,47.67,47.72,47.67,47.72,1800.0,26.7269,26.7549,26.7269,26.7549,1800.0
2012-09-13 10:10:00,47.73,47.75,47.72,47.72,1000.0,26.7606,26.7718,26.7549,26.7549,1000.0
2012-09-13 10:15:00,47.74,47.74,47.71,47.74,600.0,26.7662,26.7662,26.7493,26.7662,600.0
2012-09-13 10:20:00,47.75,47.77,47.63,47.7,6000.0,26.7718,26.783,26.7045,26.7437,6000.0
2012-09-13 10:25:00,47.65,47.75,47.65,47.75,1100.0,26.7157,26.7718,26.7157,26.7718,1100.0
2012-09-13 10:30:00,47.69,47.75,47.59,47.59,1200.0,26.7381,26.7718,26.6821,26.6821,1200.0
2012-09-13 10:35:00,47.68,47.71,47.65,47.65,1400.0,26.7325,26.7493,26.7157,26.7157,1400.0
2012-09-13 10:40:00,47.69,47.73,47.67,47.7,1100.0,26.7381,26.7606,26.7269,26.7437,1100.0
2012-09-13 10:45:00,47.69,47.7,47.68,47.69,500.0,26.7381,26.7437,26.7325,26.7381,500.0
2012-09-13 10:50:00,47.69,47.72,47.6,47.71,2600.0,26.7381,26.7549,26.6877,26.7493,2600.0
2012-09-13 10:55:00,47.63,47.73,47.61,47.61,2500.0,26.7045,26.7606,26.6933,26.6933,2500.0
2012-09-13 11:00:00,47.61,47.61,47.53,47.55,34200.0,26.6933,26.6933,26.6484,26.6596,34200.0
2012-09-13 11:05:00,47.59,47.59,47.52,47.58,3100.0,26.6821,26.6821,26.6428,26.6765,3100.0
2012-09-13 11:10:00,47.58,47.58,47.55,47.55,900.0,26.6765,26.6765,26.6596,26.6596,900.0
2012-09-13 11:15:00,47.54,47.6,47.52,47.52,2100.0,26.654,26.6877,26.6428,26.6428,2100.0
2012-09-13 11:20:00,47.59,47.6,47.5,47.5,4700.0,26.6821,26.6877,26.6316,26.6316,4700.0
2012-09-13 11:25:00,47.51,47.6,47.5,47.58,2300.0,26.6372,26.6877,26.6316,26.6765,2300.0
2012-09-13 11:30:00,47.58,47.6,47.51,47.52,3100.0,26.6765,26.6877,26.6372,26.6428,3100.0
2012-09-13 11:35:00,47.53,47.53,47.47,47.47,1300.0,26.6484,26.6484,26.6148,26.6148,1300.0
2012-09-13 11:40:00,47.51,47.53,47.44,47.52,5000.0,26.6372,26.6484,26.598,26.6428,5000.0
2012-09-13 11:45:00,47.48,47.57,47.48,47.57,2200.0,26.6204,26.6708,26.6204,26.6708,2200.0
2012-09-13 11:50:00,47.57,47.58,47.49,47.56,2100.0,26.6708,26.6765,26.626,26.6652,2100.0
2012-09-13 11:55:00,47.56,47.6,47.56,47.6,3200.0,26.6652,26.6877,26.6652,26.6877,3200.0
2012-09-13 12:00:00,47.61,47.61,47.6,47.6,1900.0,26.6933,26.6933,26.6877,26.6877,1900.0
2012-09-13 12:05:00,47.57,47.61,47.57,47.6,2200.0,26.6708,26.6933,26.6708,26.6877,2200.0
2012-09-13 12:10:00,47.58,47.62,47.58,47.59,3400.0,26.6765,26.6989,26.6765,26.6821,3400.0
2012-09-13 12:15:00,47.6,47.6,47.59,47.6,2200.0,26.6877,26.6877,26.6821,26.6877,2200.0
2012-09-13 12:20:00,47.6,47.67,47.6,47.66,1200.0,26.6877,26.7269,26.6877,26.7213,1200.0
2012-09-13 12:25:00,47.7,47.71,47.7,47.71,400.0,26.7437,26.7493,26.7437,26.7493,400.0
2012-09-13 12:30:00,47.71,48.0,47.71,47.9,3300.0,26.7493,26.9119,26.7493,26.8559,3300.0
2012-09-13 12:35:00,47.93,47.99,47.93,47.99,400.0,26.8727,26.9063,26.8727,26.9063,400.0
2012-09-13 12:40:00,47.99,48.11,47.95,48.01,5600.0,26.9063,26.9736,26.8839,26.9175,5600.0
2012-09-13 12:45:00,48.05,48.13,47.98,48.0,8000.0,26.94,26.9848,26.9007,26.9119,8000.0
2012-09-13 12:50:00,48.03,48.04,47.85,47.86,12100.0,26.9288,26.9344,26.8278,26.8334,12100.0
2012-09-13 12:55:00,47.89,47.95,47.83,47.95,2900.0,26.8503,26.8839,26.8166,26.8839,2900.0
2012-09-13 13:00:00,47.95,48.05,47.89,48.05,3200.0,26.8839,26.94,26.8503,26.94,3200.0
2012-09-13 13:05:00,48.1,48.13,47.97,47.97,14800.0,26.968,26.9848,26.8951,26.8951,14800.0
2012-09-13 13:10:00,48.04,48.14,48.04,48.14,2600.0,26.9344,26.9904,26.9344,26.9904,2600.0
2012-09-13 13:15:00,48.15,48.38,48.12,48.38,5500.0,26.996,27.125,26.9792,27.125,5500.0
2012-09-13 13:20:00,48.27,48.33,48.23,48.23,1100.0,27.0633,27.097,27.0409,27.0409,1100.0
2012-09-13 13:25:00,48.32,48.4,48.25,48.38,5600.0,27.0913,27.1362,27.0521,27.125,5600.0
2012-09-13 13:30:00,48.38,48.42,48.32,48.42,2300.0,27.125,27.1474,27.0913,27.1474,2300.0
2012-09-13 13:35:00,48.45,48.56,48.44,48.52,5500.0,27.1642,27.2259,27.1586,27.2035,5500.0
2012-09-13 13:40:00,48.55,48.55,48.5,48.5,800.0,27.2203,27.2203,27.1923,27.1923,800.0
2012-09-13 13:45:00,48.56,48.58,48.48,48.58,500.0,27.2259,27.2371,27.1811,27.2371,500.0
2012-09-13 13:50:00,48.51,48.6,48.5,48.6,4900.0,27.1979,27.2483,27.1923,27.2483,4900.0
2012-09-13 13:55:00,48.55,48.6,48.47,48.54,1900.0,27.2203,27.2483,27.1754,27.2147,1900.0
2012-09-13 14:00:00,48.54,48.61,48.52,48.6,12600.0,27.2147,27.2539,27.2035,27.2483,12600.0
2012-09-13 14:05:00,48.54,48.58,48.52,48.57,1600.0,27.2147,27.2371,27.2035,27.2315,1600.0
2012-09-13 14:10:00,48.57,48.58,48.5,48.51,2900.0,27.2315,27.2371,27.1923,27.1979,2900.0
2012-09-13 14:15:00,48.59,48.59,48.51,48.54,4200.0,27.2427,27.2427,27.1979,27.2147,4200.0
2012-09-13 14:20:00,48.54,48.54,48.45,48.51,1400.0,27.2147,27.2147,27.1642,27.1979,1400.0
2012-09-13 14:25:00,48.52,48.58,48.5,48.57,3700.0,27.2035,27.2371,27.1923,27.2315,3700.0
2012-09-13 14:30:00,48.58,48.59,48.41,48.41,6600.0,27.2371,27.2427,27.1418,27.1418,6600.0
2012-09-13 14:35:00,48.39,48.49,48.33,48.33,4500.0,27.1306,27.1867,27.097,27.097,4500.0
2012-09-13 14:40:00,48.33,48.37,48.26,48.34,2200.0,27.097,27.1194,27.0577,27.1026,2200.0
2012-09-13 14:45:00,48.33,48.34,48.27,48.27,400.0,27.097,27.1026,27.0633,27.0633,400.0
2012-09-13 14:50:00,48.27,48.32,48.25,48.32,700.0,27.0633,27.0913,27.0521,27.0913,700.0
2012-09-13 14:55:00,48.23,48.3,48.23,48.29,900.0,27.0409,27.0801,27.0409,27.0745,900.0
2012-09-13 15:00:00,48.29,48.34,48.29,48.32,2900.0,27.0745,27.1026,27.0745,27.0913,2900.0
2012-09-13 15:05:00,48.33,48.36,48.33,48.35,3500.0,27.097,27.1138,27.097,27.1082,3500.0
2012-09-13 15:10:00,48.37,48.42,48.37,48.4,2600.0,27.1194,27.1474,27.1194,27.1362,2600.0
2012-09-13 15:15:00,48.4,48.4,48.34,48.34,2900.0,27.1362,27.1362,27.1026,27.1026,2900.0
2012-09-13 15:20:00,48.29,48.29,48.24,48.24,1400.0,27.0745,27.0745,27.0465,27.0465,1400.0
2012-09-13 15:25:00,48.25,48.26,48.21,48.21,2300.0,27.0521,27.0577,27.0297,27.0297,2300.0
2012-09-13 15:30:00,48.21,48.29,48.2,48.29,11800.0,27.0297,27.0745,27.0241,27.0745,11800.0
2012-09-13 15:35:00,48.26,48.29,48.23,48.27,3500.0,27.0577,27.0745,27.0409,27.0633,3500.0
2012-09-13 15:40:00,48.29,48.3,48.24,48.29,6200.0,27.0745,27.0801,27.0465,27.0745,6200.0
2012-09-13 15:45:00,48.3,48.3,48.26,48.3,5400.0,27.0801,27.0801,27.0577,27.0801,5400.0
2012-09-13 15:50:00,48.29,48.35,48.22,48.22,21000.0,27.0745,27.1082,27.0353,27.0353,21000.0
2012-09-13 15:55:00,48.27,48.34,48.27,48.33,9000.0,27.0633,27.1026,27.0633,27.097,9000.0
2012-09-14 09:30:00,48.64,48.7,48.64,48.69,700.0,27.2708,27.3044,27.2708,27.2988,700.0
2012-09-14 09:35:00,48.7,48.74,48.35,48.4,11600.0,27.3044,27.3268,27.1082,27.1362,11600.0
2012-09-14 09:40:00,48.43,48.5,48.43,48.43,1100.0,27.153,27.1923,27.153,27.153,1100.0
2012-09-14 09:45:00,48.43,48.43,48.42,48.43,700.0,27.153,27.153,27.1474,27.153,700.0
2012-09-14 09:50:00,48.45,48.49,48.38,48.4,2700.0,27.1642,27.1867,27.125,27.1362,2700.0
2012-09-14 09:55:00,48.39,48.47,48.39,48.45,3200.0,27.1306,27.1754,27.1306,27.1642,3200.0
2012-09-14 10:00:00,48.47,48.57,48.46,48.55,6800.0,27.1754,27.2315,27.1698,27.2203,6800.0
2012-09-14 10:05:00,48.57,48.62,48.57,48.62,1200.0,27.2315,27.2595,27.2315,27.2595,1200.0
2012-09-14 10:10:00,48.63,48.71,48.63,48.71,5900.0,27.2652,27.31,27.2652,27.31,5900.0
2012-09-14 10:15:00,48.74,48.89,48.71,48.85,3300.0,27.3268,27.4109,27.31,27.3885,3300.0
2012-09-14 10:20:00,48.91,49.02,48.85,49.0,8800.0,27.4221,27.4838,27.3885,27.4726,8800.0
2012-09-14 10:25:00,49.0,49.02,48.97,49.0,10000.0,27.4726,27.4838,27.4558,27.4726,10000.0
2012-09-14 10:30:00,49.01,49.02,48.97,49.02,5600.0,27.4782,27.4838,27.4558,27.4838,5600.0
2012-09-14 10:35:00,49.0,49.05,49.0,49.0,1500.0,27.4726,27.5006,27.4726,27.4726,1500.0
2012-09-14 10:40:00,49.0,49.1,49.0,49.0,5800.0,27.4726,27.5287,27.4726,27.4726,5800.0
2012-09-14 10:45:00,49.0,49.01,48.99,48.99,8900.0,27.4726,27.4782,27.467,27.467,8900.0
2012-09-14 10:50:00,49.0,49.02,48.96,49.01,2700.0,27.4726,27.4838,27.4502,27.4782,2700.0
2012-09-14 10:55:00,49.05,49.05,49.01,49.01,1400.0,27.5006,27.5006,27.4782,27.4782,1400.0
2012-09-14 11:00:00,49.03,49.05,49.0,49.05,1200.0,27.4894,27.5006,27.4726,27.5006,1200.0
2012-09-14 11:05:00,49.03,49.05,48.99,48.99,3500.0,27.4894,27.5006,27.467,27.467,3500.0
2012-09-14 11:10:00,49.03,49.03,48.99,49.0,3300.0,27.4894,27.4894,27.467,27.4726,3300.0
2012-09-14 11:15:00,48.99,49.0,48.99,49.0,1300.0,27.467,27.4726,27.467,27.4726,1300.0
2012-09-14 11:20:00,49.06,49.06,49.0,49.04,1400.0,27.5062,27.5062,27.4726,27.495,1400.0
2012-09-14 11:25:00,49.05,49.05,49.01,49.03,900.0,27.5006,27.5006,27.4782,27.4894,900.0
2012-09-14 11:30:00,49.03,49.05,49.0,49.03,4700.0,27.4894,27.5006,27.4726,27.4894,4700.0
2012-09-14 11:35:00,49.01,49.01,49.0,49.01,1600.0,27.4782,27.4782,27.4726,27.4782,1600.0
2012-09-14 11:40:00,49.0,49.01,49.0,49.0,900.0,27.4726,27.4782,27.4726,27.4726,900.0
2012-09-14 11:45:00,49.02,49.02,49.0,49.0,2000.0,27.4838,27.4838,27.4726,27.4726,2000.0
2012-09-14 11:50:00,49.0,49.01,48.97,48.98,5600.0,27.4726,27.4782,27.4558,27.4614,5600.0
2012-09-14 11:55:00,48.97,49.0,48.93,48.93,3600.0,27.4558,27.4726,27.4334,27.4334,3600.0
2012-09-14 12:00:00,49.01,49.01,49.01,49.01,100.0,27.4782,27.4782,27.4782,27.4782,100.0
2012-09-14 12:05:00,48.93,48.99,48.93,48.99,1500.0,27.4334,27.467,27.4334,27.467,1500.0
2012-09-14 12:10:00,48.99,48.99,48.99,48.99,300.0,27.467,27.467,27.467,27.467,300.0
2012-09-14 12:15:00,49.0,49.08,48.98,49.08,1300.0,27.4726,27.5175,27.4614,27.5175,1300.0
2012-09-14 12:20:00,49.07,49.09,49.03,49.03,2600.0,27.5118,27.5231,27.4894,27.4894,2600.0
2012-09-14 12:25:00,49.08,49.08,49.07,49.07,700.0,27.5175,27.5175,27.5118,27.5118,700.0
2012-09-14 12:30:00,49.08,49.09,49.03,49.03,500.0,27.5175,27.5231,27.4894,27.4894,500.0
2012-09-14 12:35:00,49.05,49.05,48.91,48.97,10000.0,27.5006,27.5006,27.4221,27.4558,10000.0
2012-09-14 12:40:00,48.96,48.98,48.92,48.98,1400.0,27.4502,27.4614,27.4277,27.4614,1400.0
2012-09-14 12:45:00,48.95,49.0,48.95,49.0,2000.0,27.4446,27.4726,27.4446,27.4726,2000.0
2012-09-14 12:50:00,49.0,49.09,49.0,49.07,1800.0,27.4726,27.5231,27.4726,27.5118,1800.0
2012-09-14 12:55:00,49.07,49.07,49.06,49.06,200.0,27.5118,27.5118,27.5062,27.5062,200.0
2012-09-14 13:00:00,49.06,49.06,49.06,49.06,0.0,27.5062,27.5062,27.5062,27.5062,0.0
2012-09-14 13:05:00,49.02,49.06,49.0,49.05,1900.0,27.4838,27.5062,27.4726,27.5006,1900.0
2012-09-14 13:10:00,49.04,49.08,49.04,49.07,1000.0,27.495,27.5175,27.495,27.5118,1000.0
2012-09-14 13:15:00,49.07,49.07,49.07,49.07,0.0,27.5118,27.5118,27.5118,27.5118,0.0
2012-09-14 13:20:00,49.03,49.12,49.03,49.12,800.0,27.4894,27.5399,27.4894,27.5399,800.0
2012-09-14 13:25:00,49.11,49.11,49.02,49.02,41600.0,27.5343,27.5343,27.4838,27.4838,41600.0
2012-09-14 13:30:00,49.03,49.05,49.0,49.05,700.0,27.4894,27.5006,27.4726,27.5006,700.0
2012-09-14 13:35:00,49.04,49.14,49.03,49.13,2100.0,27.495,27.5511,27.4894,27.5455,2100.0
2012-09-14 13:40:00,49.16,49.27,49.16,49.27,2100.0,27.5623,27.624,27.5623,27.624,2100.0
2012-09-14 13:45:00,49.27,49.34,49.27,49.28,1800.0,27.624,27.6632,27.624,27.6296,1800.0
2012-09-14 13:50:00,49.3,49.3,49.3,49.3,100.0,27.6408,27.6408,27.6408,27.6408,100.0
2012-09-14 13:55:00,49.31,49.32,49.31,49.31,1500.0,27.6464,27.652,27.6464,27.6464,1500.0
2012-09-14 14:00:00,49.32,49.36,49.31,49.36,1400.0,27.652,27.6744,27.6464,27.6744,1400.0
2012-09-14 14:05:00,49.37,49.37,49.32,49.32,2100.0,27.68,27.68,27.652,27.652,2100.0
2012-09-14 14:10:00,49.34,49.36,49.31,49.31,900.0,27.6632,27.6744,27.6464,27.6464,900.0
2012-09-14 14:15:00,49.3,49.34,49.3,49.34,800.0,27.6408,27.6632,27.6408,27.6632,800.0
2012-09-14 14:20:00,49.36,49.38,49.31,49.36,3100.0,27.6744,27.6857,27.6464,27.6744,3100.0
2012-09-14 14:25:00,49.39,49.39,49.33,49.33,3600.0,27.6913,27.6913,27.6576,27.6576,3600.0
2012-09-14 14:30:00,49.33,49.33,49.3,49.31,800.0,27.6576,27.6576,27.6408,27.6464,800.0
2012-09-14 14:35:00,49.31,49.32,49.29,49.29,1700.0,27.6464,27.652,27.6352,27.6352,1700.0
2012-09-14 14:40:00,49.28,49.3,49.28,49.3,200.0,27.6296,27.6408,27.6296,27.6408,200.0
2012-09-14 14:45:00,49.28,49.31,49.25,49.27,2000.0,27.6296,27.6464,27.6128,27.624,2000.0
2012-09-14 14:50:00,49.3,49.32,49.3,49.32,2200.0,27.6408,27.652,27.6408,27.652,2200.0
2012-09-14 14:55:00,49.32,49.4,49.31,49.38,1900.0,27.652,27.6969,27.6464,27.6857,1900.0
2012-09-14 15:00:00,49.41,49.45,49.34,49.34,4800.0,27.7025,27.7249,27.6632,27.6632,4800.0
2012-09-14 15:05:00,49.33,49.36,49.3,49.3,1900.0,27.6576,27.6744,27.6408,27.6408,1900.0
2012-09-14 15:10:00,49.23,49.23,49.1,49.1,1700.0,27.6016,27.6016,27.5287,27.5287,1700.0
2012-09-14 15:15:00,49.13,49.13,49.07,49.07,1500.0,27.5455,27.5455,27.5118,27.5118,1500.0
2012-09-14 15:20:00,49.08,49.08,48.9,48.9,3200.0,27.5175,27.5175,27.4165,27.4165,3200.0
2012-09-14 15:25:00,48.9,49.06,48.9,49.03,5800.0,27.4165,27.5062,27.4165,27.4894,5800.0
2012-09-14 15:30:00,49.01,49.1,48.98,49.05,3700.0,27.4782,27.5287,27.4614,27.5006,3700.0
2012-09-14 15:35:00,49.11,49.16,49.11,49.15,1900.0,27.5343,27.5623,27.5343,27.5567,1900.0
2012-09-14 15:40:00,49.18,49.19,49.07,49.09,2000.0,27.5735,27.5791,27.5118,27.5231,2000.0
2012-09-14 15:45:00,49.11,49.13,49.1,49.11,3500.0,27.5343,27.5455,27.5287,27.5343,3500.0
2012-09-14 15:50:00,49.12,49.13,49.08,49.08,3500.0,27.5399,27.5455,27.5175,27.5175,3500.0
2012-09-14 15:55:00,49.14,49.2,49.14,49.19,7700.0,27.5511,27.5847,27.5511,27.5791,7700.0
2012-09-17 09:30:00,49.15,49.15,48.92,48.92,1800.0,27.5567,27.5567,27.4277,27.4277,1800.0
2012-09-17 09:35:00,49.16,49.18,49.16,49.18,200.0,27.5623,27.5735,27.5623,27.5735,200.0
2012-09-17 09:40:00,49.2,49.46,49.2,49.46,1100.0,27.5847,27.7305,27.5847,27.7305,1100.0
2012-09-17 09:45:00,49.4,49.4,49.32,49.36,800.0,27.6969,27.6969,27.652,27.6744,800.0
2012-09-17 09:50:00,49.27,49.32,49.27,49.32,200.0,27.624,27.652,27.624,27.652,200.0
2012-09-17 09:55:00,49.28,49.28,49.25,49.25,200.0,27.6296,27.6296,27.6128,27.6128,200.0
2012-09-17 10:00:00,49.21,49.26,49.21,49.25,1200.0,27.5903,27.6184,27.5903,27.6128,1200.0
2012-09-17 10:05:00,49.26,49.26,49.26,49.26,100.0,27.6184,27.6184,27.6184,27.6184,100.0
2012-09-17 10:10:00,49.27,49.27,49.23,49.23,1500.0,27.624,27.624,27.6016,27.6016,1500.0
2012-09-17 10:15:00,49.22,49.22,49.2,49.2,400.0,27.5959,27.5959,27.5847,27.5847,400.0
2012-09-17 10:20:00,49.11,49.11,49.11,49.11,100.0,27.5343,27.5343,27.5343,27.5343,100.0
2012-09-17 10:25:00,49.14,49.24,49.14,49.24,1200.0,27.5511,27.6072,27.5511,27.6072,1200.0
2012-09-17 10:30:00,49.23,49.25,49.18,49.22,500.0,27.6016,27.6128,27.5735,27.5959,500.0
2012-09-17 10:35:00,49.24,49.24,49.19,49.19,700.0,27.6072,27.6072,27.5791,27.5791,700.0
2012-09-17 10:40:00,49.19,49.19,49.13,49.13,500.0,27.5791,27.5791,27.5455,27.5455,500.0
2012-09-17 10:45:00,49.18,49.34,49.17,49.34,1900.0,27.5735,27.6632,27.5679,27.6632,1900.0
2012-09-17 10:50:00,49.27,49.27,49.21,49.21,700.0,27.624,27.624,27.5903,27.5903,700.0
2012-09-17 10:55:00,49.21,49.21,49.21,49.21,0.0,27.5903,27.5903,27.5903,27.5903,0.0
2012-09-17 11:00:00,49.22,49.22,49.21,49.21,200.0,27.5959,27.5959,27.5903,27.5903,200.0
2012-09-17 11:05:00,49.22,49.22,49.22,49.22,100.0,27.5959,27.5959,27.5959,27.5959,100.0
2012-09-17 11:10:00,49.22,49.28,49.2,49.28,1100.0,27.5959,27.6296,27.5847,27.6296,1100.0
2012-09-17 11:15:00,49.21,49.21,49.21,49.21,200.0,27.5903,27.5903,27.5903,27.5903,200.0
2012-09-17 11:20:00,49.21,49.21,49.21,49.21,0.0,27.5903,27.5903,27.5903,27.5903,0.0
2012-09-17 11:25:00,49.27,49.27,49.27,49.27,100.0,27.624,27.624,27.624,27.624,100.0
2012-09-17 11:30:00,49.27,49.27,49.26,49.26,200.0,27.624,27.624,27.6184,27.6184,200.0
2012-09-17 11:35:00,49.22,49.22,49.21,49.21,200.0,27.5959,27.5959,27.5903,27.5903,200.0
2012-09-17 11:40:00,49.2,49.25,49.15,49.25,2500.0,27.5847,27.6128,27.5567,27.6128,2500.0
2012-09-17 11:45:00,49.16,49.16,49.16,49.16,100.0,27.5623,27.5623,27.5623,27.5623,100.0
2012-09-17 11:50:00,49.16,49.16,49.16,49.16,0.0,27.5623,27.5623,27.5623,27.5623,0.0
2012-09-17 11:55:00,49.16,49.16,49.16,49.16,100.0,27.5623,27.5623,27.5623,27.5623,100.0
2012-09-17 12:00:00,49.2,49.28,49.2,49.26,1100.0,27.5847,27.6296,27.5847,27.6184,1100.0
2012-09-17 12:05:00,49.27,49.27,49.24,49.24,500.0,27.624,27.624,27.6072,27.6072,500.0
2012-09-17 12:10:00,49.23,49.23,49.23,49.23,100.0,27.6016,27.6016,27.6016,27.6016,100.0
2012-09-17 12:15:00,49.23,49.23,49.23,49.23,0.0,27.6016,27.6016,27.6016,27.6016,0.0
2012-09-17 12:20:00,49.29,49.29,49.23,49.23,1500.0,27.6352,27.6352,27.6016,27.6016,1500.0
2012-09-17 12:25:00,49.23,49.23,49.23,49.23,0.0,27.6016,27.6016,27.6016,27.6016,0.0
2012-09-17 12:30:00,49.19,49.19,49.18,49.18,200.0,27.5791,27.5791,27.5735,27.5735,200.0
2012-09-17 12:35:00,49.17,49.17,49.14,49.14,900.0,27.5679,27.5679,27.5511,27.5511,900.0
2012-09-17 12:40:00,49.14,49.14,49.13,49.13,700.0,27.5511,27.5511,27.5455,27.5455,700.0
2012-09-17 12:45:00,49.08,49.08,49.04,49.04,300.0,27.5175,27.5175,27.495,27.495,300.0
2012-09-17 12:50:00,49.04,49.04,49.03,49.03,900.0,27.495,27.495,27.4894,27.4894,900.0
2012-09-17 12:55:00,49.02,49.02,49.02,49.02,300.0,27.4838,27.4838,27.4838,27.4838,300.0
2012-09-17 13:00:00,49.01,49.02,49.01,49.02,200.0,27.4782,27.4838,27.4782,27.4838,200.0
2012-09-17 13:05:00,49.01,49.01,49.01,49.01,300.0,27.4782,27.4782,27.4782,27.4782,300.0
2012-09-17 13:10:00,48.99,49.01,48.98,48.98,1200.0,27.467,27.4782,27.4614,27.4614,1200.0
2012-09-17 13:15:00,48.96,48.96,48.95,48.95,500.0,27.4502,27.4502,27.4446,27.4446,500.0
2012-09-17 13:20:00,48.97,48.97,48.94,48.94,300.0,27.4558,27.4558,27.439,27.439,300.0
2012-09-17 13:25:00,48.94,48.94,48.94,48.94,0.0,27.439,27.439,27.439,27.439,0.0
2012-09-17 13:30:00,48.93,48.94,48.93,48.94,200.0,27.4334,27.439,27.4334,27.439,200.0
2012-09-17 13:35:00,48.93,48.99,48.89,48.89,7100.0,27.4334,27.467,27.4109,27.4109,7100.0
2012-09-17 13:40:00,48.9,48.9,48.78,48.9,4800.0,27.4165,27.4165,27.3493,27.4165,4800.0
2012-09-17 13:45:00,48.88,48.88,48.83,48.84,1000.0,27.4053,27.4053,27.3773,27.3829,1000.0
2012-09-17 13:50:00,48.83,48.86,48.83,48.83,300.0,27.3773,27.3941,27.3773,27.3773,300.0
2012-09-17 13:55:00,48.83,48.83,48.83,48.83,0.0,27.3773,27.3773,27.3773,27.3773,0.0
2012-09-17 14:00:00,48.78,48.83,48.76,48.83,1700.0,27.3493,27.3773,27.338,27.3773,1700.0
2012-09-17 14:05:00,48.77,48.88,48.77,48.79,3800.0,27.3436,27.4053,27.3436,27.3549,3800.0
2012-09-17 14:10:00,48.82,48.94,48.82,48.88,6700.0,27.3717,27.439,27.3717,27.4053,6700.0
2012-09-17 14:15:00,48.89,49.02,48.79,48.98,16800.0,27.4109,27.4838,27.3549,27.4614,16800.0
2012-09-17 14:20:00,49.02,49.05,49.02,49.05,2100.0,27.4838,27.5006,27.4838,27.5006,2100.0
2012-09-17 14:25:00,49.04,49.04,49.04,49.04,200.0,27.495,27.495,27.495,27.495,200.0
2012-09-17 14:30:00,49.03,49.03,49.02,49.02,300.0,27.4894,27.4894,27.4838,27.4838,300.0
2012-09-17 14:35:00,49.02,49.02,49.02,49.02,0.0,27.4838,27.4838,27.4838,27.4838,0.0
2012-09-17 14:40:00,49.01,49.05,48.99,49.05,1300.0,27.4782,27.5006,27.467,27.5006,1300.0
2012-09-17 14:45:00,49.04,49.04,49.04,49.04,400.0,27.495,27.495,27.495,27.495,400.0
2012-09-17 14:50:00,49.04,49.05,49.04,49.05,500.0,27.495,27.5006,27.495,27.5006,500.0
2012-09-17 14:55:00,49.05,49.05,49.05,49.05,0.0,27.5006,27.5006,27.5006,27.5006,0.0
2012-09-17 15:00:00,49.03,49.03,49.0,49.0,200.0,27.4894,27.4894,27.4726,27.4726,200.0
2012-09-17 15:05:00,48.99,48.99,48.98,48.98,1600.0,27.467,27.467,27.4614,27.4614,1600.0
2012-09-17 15:10:00,48.99,49.0,48.94,48.94,800.0,27.467,27.4726,27.439,27.439,800.0
2012-09-17 15:15:00,48.99,49.02,48.96,49.02,2300.0,27.467,27.4838,27.4502,27.4838,2300.0
2012-09-17 15:20:00,49.01,49.01,48.97,48.97,1200.0,27.4782,27.4782,27.4558,27.4558,1200.0
2012-09-17 15:25:00,48.97,49.01,48.95,48.99,1600.0,27.4558,27.4782,27.4446,27.467,1600.0
2012-09-17 15:30:00,48.95,49.03,48.95,49.01,3900.0,27.4446,27.4894,27.4446,27.4782,3900.0
2012-09-17 15:35:00,49.01,49.02,48.95,49.0,4700.0,27.4782,27.4838,27.4446,27.4726,4700.0
2012-09-17 15:40:00,49.0,49.01,49.0,49.0,900.0,27.4726,27.4782,27.4726,27.4726,900.0
2012-09-17 15:45:00,48.97,49.02,48.95,49.0,4400.0,27.4558,27.4838,27.4446,27.4726,4400.0
2012-09-17 15:50:00,49.01,49.02,48.95,49.0,7300.0,27.4782,27.4838,27.4446,27.4726,7300.0
2012-09-17 15:55:00,49.01,49.1,49.01,49.1,11400.0,27.4782,27.5287,27.4782,27.5287,11400.0
2012-09-18 09:30:00,48.98,48.98,48.98,48.98,600.0,27.4614,27.4614,27.4614,27.4614,600.0
2012-09-18 09:35:00,48.98,48.98,48.98,48.98,100.0,27.4614,27.4614,27.4614,27.4614,100.0
2012-09-18 09:40:00,48.83,48.95,48.83,48.87,600.0,27.3773,27.4446,27.3773,27.3997,600.0
2012-09-18 09:45:00,48.87,48.87,48.82,48.84,400.0,27.3997,27.3997,27.3717,27.3829,400.0
2012-09-18 09:50:00,48.86,48.92,48.8,48.8,500.0,27.3941,27.4277,27.3605,27.3605,500.0
2012-09-18 09:55:00,48.79,48.91,48.79,48.89,700.0,27.3549,27.4221,27.3549,27.4109,700.0
2012-09-18 10:00:00,48.87,48.87,48.76,48.76,700.0,27.3997,27.3997,27.338,27.338,700.0
2012-09-18 10:05:00,48.73,48.75,48.65,48.75,400.0,27.3212,27.3324,27.2764,27.3324,400.0
2012-09-18 10:10:00,48.72,48.75,48.72,48.73,1300.0,27.3156,27.3324,27.3156,27.3212,1300.0
2012-09-18 10:15:00,48.72,48.77,48.72,48.76,1500.0,27.3156,27.3436,27.3156,27.338,1500.0
2012-09-18 10:20:00,48.78,48.81,48.78,48.79,600.0,27.3493,27.3661,27.3493,27.3549,600.0
2012-09-18 10:25:00,48.79,48.81,48.77,48.79,1200.0,27.3549,27.3661,27.3436,27.3549,1200.0
2012-09-18 10:30:00,48.73,48.73,48.73,48.73,500.0,27.3212,27.3212,27.3212,27.3212,500.0
2012-09-18 10:35:00,48.73,48.73,48.73,48.73,100.0,27.3212,27.3212,27.3212,27.3212,100.0
2012-09-18 10:40:00,48.76,48.8,48.76,48.8,500.0,27.338,27.3605,27.338,27.3605,500.0
2012-09-18 10:45:00,48.78,48.78,48.75,48.77,600.0,27.3493,27.3493,27.3324,27.3436,600.0
2012-09-18 10:50:00,48.78,48.8,48.78,48.8,1500.0,27.3493,27.3605,27.3493,27.3605,1500.0
2012-09-18 10:55:00,48.8,48.94,48.8,48.91,3300.0,27.3605,27.439,27.3605,27.4221,3300.0
2012-09-18 11:00:00,48.94,48.97,48.86,48.9,3300.0,27.439,27.4558,27.3941,27.4165,3300.0
2012-09-18 11:05:00,48.85,48.9,48.85,48.86,400.0,27.3885,27.4165,27.3885,27.3941,400.0
2012-09-18 11:10:00,48.89,48.89,48.89,48.89,800.0,27.4109,27.4109,27.4109,27.4109,800.0
2012-09-18 11:15:00,48.89,48.89,48.83,48.83,200.0,27.4109,27.4109,27.3773,27.3773,200.0
2012-09-18 11:20:00,48.85,48.91,48.82,48.91,2500.0,27.3885,27.4221,27.3717,27.4221,2500.0
2012-09-18 11:25:00,48.86,48.95,48.86,48.95,900.0,27.3941,27.4446,27.3941,27.4446,900.0
2012-09-18 11:30:00,48.93,48.93,48.93,48.93,200.0,27.4334,27.4334,27.4334,27.4334,200.0
2012-09-18 11:35:00,48.91,48.91,48.91,48.91,100.0,27.4221,27.4221,27.4221,27.4221,100.0
2012-09-18 11:40:00,48.84,48.87,48.83,48.85,1100.0,27.3829,27.3997,27.3773,27.3885,1100.0
2012-09-18 11:45:00,48.85,48.85,48.85,48.85,0.0,27.3885,27.3885,27.3885,27.3885,0.0
2012-09-18 11:50:00,48.85,48.9,48.85,48.89,1200.0,27.3885,27.4165,27.3885,27.4109,1200.0
2012-09-18 11:55:00,48.89,48.89,48.89,48.89,0.0,27.4109,27.4109,27.4109,27.4109,0.0
2012-09-18 12:00:00,48.84,48.88,48.83,48.88,600.0,27.3829,27.4053,27.3773,27.4053,600.0
2012-09-18 12:05:00,48.84,48.86,48.83,48.86,600.0,27.3829,27.3941,27.3773,27.3941,600.0
2012-09-18 12:10:00,48.84,48.87,48.83,48.84,1500.0,27.3829,27.3997,27.3773,27.3829,1500.0
2012-09-18 12:15:00,48.84,48.84,48.84,48.84,0.0,27.3829,27.3829,27.3829,27.3829,0.0
2012-09-18 12:20:00,48.85,48.85,48.78,48.82,900.0,27.3885,27.3885,27.3493,27.3717,900.0
2012-09-18 12:25:00,48.84,48.84,48.79,48.79,400.0,27.3829,27.3829,27.3549,27.3549,400.0
2012-09-18 12:30:00,48.81,48.84,48.81,48.84,600.0,27.3661,27.3829,27.3661,27.3829,600.0
2012-09-18 12:35:00,48.78,48.85,48.77,48.85,400.0,27.3493,27.3885,27.3436,27.3885,400.0
2012-09-18 12:40:00,48.85,48.86,48.85,48.85,600.0,27.3885,27.3941,27.3885,27.3885,600.0
2012-09-18 12:45:00,48.78,48.78,48.78,48.78,100.0,27.3493,27.3493,27.3493,27.3493,100.0
2012-09-18 12:50:00,48.78,48.84,48.78,48.79,400.0,27.3493,27.3829,27.3493,27.3549,400.0
2012-09-18 12:55:00,48.84,48.89,48.84,48.87,800.0,27.3829,27.4109,27.3829,27.3997,800.0
2012-09-18 13:00:00,48.82,48.82,48.82,48.82,100.0,27.3717,27.3717,27.3717,27.3717,100.0
2012-09-18 13:05:00,48.83,48.84,48.78,48.82,1300.0,27.3773,27.3829,27.3493,27.3717,1300.0
2012-09-18 13:10:00,48.77,48.89,48.77,48.89,1500.0,27.3436,27.4109,27.3436,27.4109,1500.0
2012-09-18 13:15:00,48.89,48.96,48.89,48.93,1900.0,27.4109,27.4502,27.4109,27.4334,1900.0
2012-09-18 13:20:00,48.92,48.94,48.92,48.94,200.0,27.4277,27.439,27.4277,27.439,200.0
2012-09-18 13:25:00,48.92,48.95,48.92,48.95,700.0,27.4277,27.4446,27.4277,27.4446,700.0
2012-09-18 13:30:00,48.92,48.93,48.92,48.92,800.0,27.4277,27.4334,27.4277,27.4277,800.0
2012-09-18 13:35:00,48.91,48.93,48.89,48.89,2300.0,27.4221,27.4334,27.4109,27.4109,2300.0
2012-09-18 13:40:00,48.91,48.95,48.91,48.95,1300.0,27.4221,27.4446,27.4221,27.4446,1300.0
2012-09-18 13:45:00,48.91,48.93,48.9,48.9,1700.0,27.4221,27.4334,27.4165,27.4165,1700.0
2012-09-18 13:50:00,48.9,48.9,48.85,48.88,2000.0,27.4165,27.4165,27.3885,27.4053,2000.0
2012-09-18 13:55:00,48.88,48.96,48.88,48.96,1600.0,27.4053,27.4502,27.4053,27.4502,1600.0
2012-09-18 14:00:00,48.95,48.95,48.93,48.95,1100.0,27.4446,27.4446,27.4334,27.4446,1100.0
2012-09-18 14:05:00,48.93,48.98,48.93,48.96,2000.0,27.4334,27.4614,27.4334,27.4502,2000.0
2012-09-18 14:10:00,48.99,49.01,48.99,49.01,600.0,27.467,27.4782,27.467,27.4782,600.0
2012-09-18 14:15:00,49.02,49.04,49.02,49.04,900.0,27.4838,27.495,27.4838,27.495,900.0
2012-09-18 14:20:00,49.01,49.07,49.0,49.05,3200.0,27.4782,27.5118,27.4726,27.5006,3200.0
2012-09-18 14:25:00,49.07,49.15,49.07,49.09,2800.0,27.5118,27.5567,27.5118,27.5231,2800.0
2012-09-18 14:30:00,49.09,49.1,49.04,49.07,900.0,27.5231,27.5287,27.495,27.5118,900.0
2012-09-18 14:35:00,49.05,49.05,49.0,49.0,700.0,27.5006,27.5006,27.4726,27.4726,700.0
2012-09-18 14:40:00,49.03,49.07,49.03,49.07,1400.0,27.4894,27.5118,27.4894,27.5118,1400.0
2012-09-18 14:45:00,49.08,49.12,49.05,49.12,1700.0,27.5175,27.5399,27.5006,27.5399,1700.0
2012-09-18 14:50:00,49.13,49.13,49.08,49.08,300.0,27.5455,27.5455,27.5175,27.5175,300.0
2012-09-18 14:55:00,49.12,49.14,49.1,49.1,2900.0,27.5399,27.5511,27.5287,27.5287,2900.0
2012-09-18 15:00:00,49.1,49.16,49.1,49.16,1400.0,27.5287,27.5623,27.5287,27.5623,1400.0
2012-09-18 15:05:00,49.17,49.24,49.17,49.23,1200.0,27.5679,27.6072,27.5679,27.6016,1200.0
2012-09-18 15:10:00,49.19,49.25,49.16,49.25,2000.0,27.5791,27.6128,27.5623,27.6128,2000.0
2012-09-18 15:15:00,49.24,49.26,49.19,49.19,2200.0,27.6072,27.6184,27.5791,27.5791,2200.0
2012-09-18 15:20:00,49.21,49.27,49.21,49.26,2200.0,27.5903,27.624,27.5903,27.6184,2200.0
2012-09-18 15:25:00,49.27,49.27,49.25,49.27,2300.0,27.624,27.624,27.6128,27.624,2300.0
2012-09-18 15:30:00,49.28,49.39,49.25,49.37,7000.0,27.6296,27.6913,27.6128,27.68,7000.0
2012-09-18 15:35:00,49.35,49.4,49.33,49.36,2500.0,27.6688,27.6969,27.6576,27.6744,2500.0
2012-09-18 15:40:00,49.39,49.39,49.34,49.34,7100.0,27.6913,27.6913,27.6632,27.6632,7100.0
2012-09-18 15:45:00,49.33,49.48,49.33,49.45,4500.0,27.6576,27.7417,27.6576,27.7249,4500.0
2012-09-18 15:50:00,49.43,49.43,49.32,49.33,2800.0,27.7137,27.7137,27.652,27.6576,2800.0
2012-09-18 15:55:00,49.33,49.43,49.32,49.4,6700.0,27.6576,27.7137,27.652,27.6969,6700.0
2012-09-19 09:30:00,49.4,49.4,49.4,49.4,1200.0,27.6969,27.6969,27.6969,27.6969,1200.0
2012-09-19 09:35:00,49.28,49.29,49.28,49.29,400.0,27.6296,27.6352,27.6296,27.6352,400.0
2012-09-19 09:40:00,49.29,49.29,49.29,49.29,0.0,27.6352,27.6352,27.6352,27.6352,0.0
2012-09-19 09:45:00,49.29,49.29,49.29,49.29,0.0,27.6352,27.6352,27.6352,27.6352,0.0
2012-09-19 09:50:00,49.28,49.28,49.2,49.2,500.0,27.6296,27.6296,27.5847,27.5847,500.0
2012-09-19 09:55:00,49.18,49.18,49.18,49.18,100.0,27.5735,27.5735,27.5735,27.5735,100.0
2012-09-19 10:00:00,49.15,49.25,49.15,49.25,1100.0,27.5567,27.6128,27.5567,27.6128,1100.0
2012-09-19 10:05:00,49.19,49.23,49.15,49.16,1100.0,27.5791,27.6016,27.5567,27.5623,1100.0
2012-09-19 10:10:00,49.21,49.21,49.21,49.21,100.0,27.5903,27.5903,27.5903,27.5903,100.0
2012-09-19 10:15:00,49.24,49.34,49.22,49.32,2200.0,27.6072,27.6632,27.5959,27.652,2200.0
2012-09-19 10:20:00,49.29,49.32,49.26,49.26,2200.0,27.6352,27.652,27.6184,27.6184,2200.0
2012-09-19 10:25:00,49.26,49.26,49.26,49.26,300.0,27.6184,27.6184,27.6184,27.6184,300.0
2012-09-19 10:30:00,49.25,49.34,49.24,49.34,2900.0,27.6128,27.6632,27.6072,27.6632,2900.0
2012-09-19 10:35:00,49.33,49.38,49.32,49.38,1000.0,27.6576,27.6857,27.652,27.6857,1000.0
2012-09-19 10:40:00,49.41,49.44,49.41,49.44,200.0,27.7025,27.7193,27.7025,27.7193,200.0
2012-09-19 10:45:00,49.44,49.44,49.42,49.42,700.0,27.7193,27.7193,27.7081,27.7081,700.0
2012-09-19 10:50:00,49.41,49.41,49.41,49.41,100.0,27.7025,27.7025,27.7025,27.7025,100.0
2012-09-19 10:55:00,49.43,49.44,49.42,49.44,900.0,27.7137,27.7193,27.7081,27.7193,900.0
2012-09-19 11:00:00,49.45,49.54,49.45,49.54,2100.0,27.7249,27.7754,27.7249,27.7754,2100.0
2012-09-19 11:05:00,49.54,49.59,49.53,49.53,1800.0,27.7754,27.8034,27.7698,27.7698,1800.0
2012-09-19 11:10:00,49.51,49.51,49.51,49.51,100.0,27.7585,27.7585,27.7585,27.7585,100.0
2012-09-19 11:15:00,49.56,49.56,49.51,49.53,800.0,27.7866,27.7866,27.7585,27.7698,800.0
2012-09-19 11:20:00,49.6,49.64,49.6,49.64,400.0,27.809,27.8314,27.809,27.8314,400.0
2012-09-19 11:25:00,49.64,49.64,49.62,49.64,1600.0,27.8314,27.8314,27.8202,27.8314,1600.0
2012-09-19 11:30:00,49.61,49.61,49.51,49.51,2000.0,27.8146,27.8146,27.7585,27.7585,2000.0
2012-09-19 11:35:00,49.6,49.65,49.6,49.65,200.0,27.809,27.837,27.809,27.837,200.0
2012-09-19 11:40:00,49.64,49.67,49.62,49.67,1000.0,27.8314,27.8482,27.8202,27.8482,1000.0
2012-09-19 11:45:00,49.64,49.69,49.6,49.66,1700.0,27.8314,27.8595,27.809,27.8426,1700.0
2012-09-19 11:50:00,49.67,49.67,49.67,49.67,200.0,27.8482,27.8482,27.8482,27.8482,200.0
2012-09-19 11:55:00,49.63,49.63,49.59,49.62,300.0,27.8258,27.8258,27.8034,27.8202,300.0
2012-09-19 12:00:00,49.6,49.68,49.58,49.68,2100.0,27.809,27.8539,27.7978,27.8539,2100.0
2012-09-19 12:05:00,49.7,49.7,49.63,49.63,300.0,27.8651,27.8651,27.8258,27.8258,300.0
2012-09-19 12:10:00,49.65,49.7,49.64,49.7,1600.0,27.837,27.8651,27.8314,27.8651,1600.0
2012-09-19 12:15:00,49.68,49.71,49.68,49.71,800.0,27.8539,27.8707,27.8539,27.8707,800.0
2012-09-19 12:20:00,49.71,49.71,49.71,49.71,0.0,27.8707,27.8707,27.8707,27.8707,0.0
2012-09-19 12:25:00,49.7,49.8,49.68,49.76,3800.0,27.8651,27.9211,27.8539,27.8987,3800.0
2012-09-19 12:30:00,49.75,49.75,49.73,49.75,1500.0,27.8931,27.8931,27.8819,27.8931,1500.0
2012-09-19 12:35:00,49.76,49.83,49.76,49.82,900.0,27.8987,27.938,27.8987,27.9323,900.0
2012-09-19 12:40:00,49.8,49.93,49.8,49.93,4300.0,27.9211,27.994,27.9211,27.994,4300.0
2012-09-19 12:45:00,49.91,49.95,49.82,49.82,2500.0,27.9828,28.0052,27.9323,27.9323,2500.0
2012-09-19 12:50:00,49.89,50.0,49.85,49.98,9800.0,27.9716,28.0333,27.9492,28.0221,9800.0
2012-09-19 12:55:00,49.96,50.01,49.9,49.99,4600.0,28.0108,28.0389,27.9772,28.0277,4600.0
2012-09-19 13:00:00,49.99,50.0,49.95,49.95,1200.0,28.0277,28.0333,28.0052,28.0052,1200.0
2012-09-19 13:05:00,49.99,50.01,49.9,49.95,7400.0,28.0277,28.0389,27.9772,28.0052,7400.0
2012-09-19 13:10:00,49.94,50.01,49.93,50.01,3000.0,27.9996,28.0389,27.994,28.0389,3000.0
2012-09-19 13:15:00,50.02,50.02,49.96,49.96,1000.0,28.0445,28.0445,28.0108,28.0108,1000.0
2012-09-19 13:20:00,49.96,50.01,49.96,49.99,3700.0,28.0108,28.0389,28.0108,28.0277,3700.0
2012-09-19 13:25:00,49.99,50.01,49.98,50.0,3300.0,28.0277,28.0389,28.0221,28.0333,3300.0
2012-09-19 13:30:00,50.0,50.03,49.98,50.03,20900.0,28.0333,28.0501,28.0221,28.0501,20900.0
2012-09-19 13:35:00,50.0,50.03,50.0,50.02,6900.0,28.0333,28.0501,28.0333,28.0445,6900.0
2012-09-19 13:40:00,50.01,50.17,50.01,50.17,5800.0,28.0389,28.1286,28.0389,28.1286,5800.0
2012-09-19 13:45:00,50.2,50.2,50.0,50.02,10700.0,28.1454,28.1454,28.0333,28.0445,10700.0
2012-09-19 13:50:00,50.02,50.07,50.0,50.06,3300.0,28.0445,28.0725,28.0333,28.0669,3300.0
2012-09-19 13:55:00,50.05,50.1,50.05,50.08,2300.0,28.0613,28.0893,28.0613,28.0781,2300.0
2012-09-19 14:00:00,50.08,50.1,50.05,50.1,1100.0,28.0781,28.0893,28.0613,28.0893,1100.0
2012-09-19 14:05:00,50.08,50.12,50.06,50.09,1300.0,28.0781,28.1005,28.0669,28.0837,1300.0
2012-09-19 14:10:00,50.08,50.08,50.06,50.06,400.0,28.0781,28.0781,28.0669,28.0669,400.0
2012-09-19 14:15:00,50.06,50.19,50.06,50.19,5600.0,28.0669,28.1398,28.0669,28.1398,5600.0
2012-09-19 14:20:00,50.18,50.22,50.17,50.22,3400.0,28.1342,28.1566,28.1286,28.1566,3400.0
2012-09-19 14:25:00,50.24,50.29,50.2,50.2,1900.0,28.1678,28.1959,28.1454,28.1454,1900.0
2012-09-19 14:30:00,50.21,50.21,50.16,50.16,2200.0,28.151,28.151,28.123,28.123,2200.0
2012-09-19 14:35:00,50.18,50.2,50.15,50.18,2100.0,28.1342,28.1454,28.1174,28.1342,2100.0
2012-09-19 14:40:00,50.21,50.22,50.19,50.22,3100.0,28.151,28.1566,28.1398,28.1566,3100.0
2012-09-19 14:45:00,50.19,50.22,50.18,50.19,1800.0,28.1398,28.1566,28.1342,28.1398,1800.0
2012-09-19 14:50:00,50.19,50.23,50.18,50.19,3500.0,28.1398,28.1622,28.1342,28.1398,3500.0
2012-09-19 14:55:00,50.15,50.22,50.15,50.16,2800.0,28.1174,28.1566,28.1174,28.123,2800.0
2012-09-19 15:00:00,50.19,50.21,50.17,50.2,3700.0,28.1398,28.151,28.1286,28.1454,3700.0
2012-09-19 15:05:00,50.2,50.21,50.09,50.13,17400.0,28.1454,28.151,28.0837,28.1062,17400.0
2012-09-19 15:10:00,50.15,50.2,50.12,50.12,2500.0,28.1174,28.1454,28.1005,28.1005,2500.0
2012-09-19 15:15:00,50.12,50.22,50.12,50.19,5900.0,28.1005,28.1566,28.1005,28.1398,5900.0
2012-09-19 15:20:00,50.2,50.21,50.16,50.17,4300.0,28.1454,28.151,28.123,28.1286,4300.0
2012-09-19 15:25:00,50.17,50.24,50.16,50.2,3400.0,28.1286,28.1678,28.123,28.1454,3400.0
2012-09-19 15:30:00,50.2,50.21,50.19,50.2,4000.0,28.1454,28.151,28.1398,28.1454,4000.0
2012-09-19 15:35:00,50.2,50.21,50.2,50.21,2500.0,28.1454,28.151,28.1454,28.151,2500.0
2012-09-19 15:40:00,50.19,50.2,50.17,50.2,8200.0,28.1398,28.1454,28.1286,28.1454,8200.0
2012-09-19 15:45:00,50.2,50.21,50.17,50.21,11800.0,28.1454,28.151,28.1286,28.151,11800.0
2012-09-19 15:50:00,50.21,50.21,50.07,50.09,12900.0,28.151,28.151,28.0725,28.0837,12900.0
2012-09-19 15:55:00,50.08,50.08,50.01,50.01,10200.0,28.0781,28.0781,28.0389,28.0389,10200.0
2012-09-20 09:30:00,49.78,49.78,49.51,49.52,2200.0,27.9099,27.9099,27.7585,27.7641,2200.0
2012-09-20 09:35:00,49.48,49.48,49.41,49.41,200.0,27.7417,27.7417,27.7025,27.7025,200.0
2012-09-20 09:40:00,49.32,49.38,49.26,49.26,700.0,27.652,27.6857,27.6184,27.6184,700.0
2012-09-20 09:45:00,49.24,49.3,49.19,49.29,2600.0,27.6072,27.6408,27.5791,27.6352,2600.0
2012-09-20 09:50:00,49.29,49.3,49.23,49.3,1100.0,27.6352,27.6408,27.6016,27.6408,1100.0
2012-09-20 09:55:00,49.28,49.3,49.24,49.3,1600.0,27.6296,27.6408,27.6072,27.6408,1600.0
2012-09-20 10:00:00,49.3,49.3,49.26,49.27,400.0,27.6408,27.6408,27.6184,27.624,400.0
2012-09-20 10:05:00,49.28,49.28,49.27,49.27,400.0,27.6296,27.6296,27.624,27.624,400.0
2012-09-20 10:10:00,49.27,49.33,49.27,49.33,1300.0,27.624,27.6576,27.624,27.6576,1300.0
2012-09-20 10:15:00,49.37,49.37,49.28,49.33,2100.0,27.68,27.68,27.6296,27.6576,2100.0
2012-09-20 10:20:00,49.28,49.34,49.19,49.23,2800.0,27.6296,27.6632,27.5791,27.6016,2800.0
2012-09-20 10:25:00,49.21,49.25,49.2,49.21,2100.0,27.5903,27.6128,27.5847,27.5903,2100.0
2012-09-20 10:30:00,49.21,49.28,49.17,49.17,1700.0,27.5903,27.6296,27.5679,27.5679,1700.0
2012-09-20 10:35:00,49.19,49.25,49.15,49.22,1700.0,27.5791,27.6128,27.5567,27.5959,1700.0
2012-09-20 10:40:00,49.22,49.32,49.22,49.28,1500.0,27.5959,27.652,27.5959,27.6296,1500.0
2012-09-20 10:45:00,49.28,49.42,49.28,49.39,2600.0,27.6296,27.7081,27.6296,27.6913,2600.0
2012-09-20 10:50:00,49.39,49.45,49.37,49.39,3000.0,27.6913,27.7249,27.68,27.6913,3000.0
2012-09-20 10:55:00,49.37,49.46,49.37,49.46,2800.0,27.68,27.7305,27.68,27.7305,2800.0
2012-09-20 11:00:00,49.45,49.57,49.44,49.55,2900.0,27.7249,27.7922,27.7193,27.781,2900.0
2012-09-20 11:05:00,49.57,49.62,49.55,49.62,1700.0,27.7922,27.8202,27.781,27.8202,1700.0
2012-09-20 11:10:00,49.61,49.62,49.58,49.62,1200.0,27.8146,27.8202,27.7978,27.8202,1200.0
2012-09-20 11:15:00,49.61,49.63,49.58,49.6,1300.0,27.8146,27.8258,27.7978,27.809,1300.0
2012-09-20 11:20:00,49.62,49.68,49.62,49.68,1100.0,27.8202,27.8539,27.8202,27.8539,1100.0
2012-09-20 11:25:00,49.64,49.75,49.64,49.69,2200.0,27.8314,27.8931,27.8314,27.8595,2200.0
2012-09-20 11:30:00,49.69,49.76,49.69,49.76,900.0,27.8595,27.8987,27.8595,27.8987,900.0
2012-09-20 11:35:00,49.71,49.8,49.71,49.8,1900.0,27.8707,27.9211,27.8707,27.9211,1900.0
2012-09-20 11:40:00,49.8,49.86,49.8,49.81,1800.0,27.9211,27.9548,27.9211,27.9267,1800.0
2012-09-20 11:45:00,49.81,49.87,49.81,49.81,1100.0,27.9267,27.9604,27.9267,27.9267,1100.0
2012-09-20 11:50:00,49.81,49.83,49.78,49.82,1400.0,27.9267,27.938,27.9099,27.9323,1400.0
2012-09-20 11:55:00,49.76,49.85,49.76,49.84,1500.0,27.8987,27.9492,27.8987,27.9436,1500.0
2012-09-20 12:00:00,49.85,49.87,49.85,49.87,600.0,27.9492,27.9604,27.9492,27.9604,600.0
2012-09-20 12:05:00,49.93,49.94,49.77,49.85,2800.0,27.994,27.9996,27.9043,27.9492,2800.0
2012-09-20 12:10:00,49.88,49.88,49.85,49.85,200.0,27.966,27.966,27.9492,27.9492,200.0
2012-09-20 12:15:00,49.9,49.93,49.88,49.91,1100.0,27.9772,27.994,27.966,27.9828,1100.0
2012-09-20 12:20:00,49.9,49.9,49.89,49.89,600.0,27.9772,27.9772,27.9716,27.9716,600.0
2012-09-20 12:25:00,49.9,49.9,49.85,49.88,800.0,27.9772,27.9772,27.9492,27.966,800.0
2012-09-20 12:30:00,49.89,49.9,49.89,49.9,500.0,27.9716,27.9772,27.9716,27.9772,500.0
2012-09-20 12:35:00,49.9,49.95,49.9,49.93,600.0,27.9772,28.0052,27.9772,27.994,600.0
2012-09-20 12:40:00,49.94,49.95,49.94,49.95,400.0,27.9996,28.0052,27.9996,28.0052,400.0
2012-09-20 12:45:00,49.92,50.03,49.92,49.97,700.0,27.9884,28.0501,27.9884,28.0164,700.0
2012-09-20 12:50:00,49.94,49.94,49.89,49.93,600.0,27.9996,27.9996,27.9716,27.994,600.0
2012-09-20 12:55:00,49.93,49.95,49.93,49.95,600.0,27.994,28.0052,27.994,28.0052,600.0
2012-09-20 13:00:00,49.93,49.96,49.89,49.96,700.0,27.994,28.0108,27.9716,28.0108,700.0
2012-09-20 13:05:00,49.96,49.97,49.92,49.97,600.0,28.0108,28.0164,27.9884,28.0164,600.0
2012-09-20 13:10:00,49.97,50.01,49.96,50.01,700.0,28.0164,28.0389,28.0108,28.0389,700.0
2012-09-20 13:15:00,50.05,50.05,49.86,49.87,2300.0,28.0613,28.0613,27.9548,27.9604,2300.0
2012-09-20 13:20:00,49.91,49.91,49.87,49.9,500.0,27.9828,27.9828,27.9604,27.9772,500.0
2012-09-20 13:25:00,49.87,49.91,49.87,49.91,800.0,27.9604,27.9828,27.9604,27.9828,800.0
2012-09-20 13:30:00,49.95,49.96,49.9,49.9,900.0,28.0052,28.0108,27.9772,27.9772,900.0
2012-09-20 13:35:00,49.95,49.95,49.95,49.95,500.0,28.0052,28.0052,28.0052,28.0052,500.0
2012-09-20 13:40:00,49.96,49.99,49.94,49.94,700.0,28.0108,28.0277,27.9996,27.9996,700.0
2012-09-20 13:45:00,49.95,50.07,49.93,50.05,9200.0,28.0052,28.0725,27.994,28.0613,9200.0
2012-09-20 13:50:00,50.03,50.03,50.03,50.03,700.0,28.0501,28.0501,28.0501,28.0501,700.0
2012-09-20 13:55:00,50.04,50.11,50.03,50.06,1800.0,28.0557,28.0949,28.0501,28.0669,1800.0
2012-09-20 14:00:00,50.1,50.1,50.04,50.04,1000.0,28.0893,28.0893,28.0557,28.0557,1000.0
2012-09-20 14:05:00,50.06,50.08,50.05,50.08,800.0,28.0669,28.0781,28.0613,28.0781,800.0
2012-09-20 14:10:00,50.07,50.1,50.07,50.07,2200.0,28.0725,28.0893,28.0725,28.0725,2200.0
2012-09-20 14:15:00,50.07,50.1,50.07,50.09,1500.0,28.0725,28.0893,28.0725,28.0837,1500.0
2012-09-20 14:20:00,50.1,50.16,50.1,50.13,4500.0,28.0893,28.123,28.0893,28.1062,4500.0
2012-09-20 14:25:00,50.13,50.19,50.13,50.19,2600.0,28.1062,28.1398,28.1062,28.1398,2600.0
2012-09-20 14:30:00,50.2,50.2,49.91,50.14,13000.0,28.1454,28.1454,27.9828,28.1118,13000.0
2012-09-20 14:35:00,50.11,50.19,50.11,50.18,1500.0,28.0949,28.1398,28.0949,28.1342,1500.0
2012-09-20 14:40:00,50.13,50.26,50.09,50.21,10900.0,28.1062,28.179,28.0837,28.151,10900.0
2012-09-20 14:45:00,50.21,50.21,50.11,50.14,7000.0,28.151,28.151,28.0949,28.1118,7000.0
2012-09-20 14:50:00,50.18,50.19,50.14,50.19,1300.0,28.1342,28.1398,28.1118,28.1398,1300.0
2012-09-20 14:55:00,50.18,50.19,50.17,50.17,1100.0,28.1342,28.1398,28.1286,28.1286,1100.0
2012-09-20 15:00:00,50.18,50.18,50.11,50.11,2900.0,28.1342,28.1342,28.0949,28.0949,2900.0
2012-09-20 15:05:00,50.1,50.12,50.09,50.12,1000.0,28.0893,28.1005,28.0837,28.1005,1000.0
2012-09-20 15:10:00,50.12,50.13,50.06,50.13,2100.0,28.1005,28.1062,28.0669,28.1062,2100.0
2012-09-20 15:15:00,50.16,50.17,50.11,50.13,2300.0,28.123,28.1286,28.0949,28.1062,2300.0
2012-09-20 15:20:00,50.16,50.16,50.13,50.13,2100.0,28.123,28.123,28.1062,28.1062,2100.0
2012-09-20 15:25:00,50.12,50.17,50.09,50.13,2900.0,28.1005,28.1286,28.0837,28.1062,2900.0
2012-09-20 15:30:00,50.12,50.15,50.11,50.13,2600.0,28.1005,28.1174,28.0949,28.1062,2600.0
2012-09-20 15:35:00,50.15,50.15,50.08,50.14,3300.0,28.1174,28.1174,28.0781,28.1118,3300.0
2012-09-20 15:40:00,50.11,50.13,50.07,50.12,4600.0,28.0949,28.1062,28.0725,28.1005,4600.0
2012-09-20 15:45:00,50.09,50.14,50.08,50.09,4200.0,28.0837,28.1118,28.0781,28.0837,4200.0
2012-09-20 15:50:00,50.09,50.12,50.06,50.06,5000.0,28.0837,28.1005,28.0669,28.0669,5000.0
2012-09-20 15:55:00,50.05,50.06,49.99,50.03,9700.0,28.0613,28.0669,28.0277,28.0501,9700.0
2012-09-21 09:30:00,50.47,51.05,50.33,50.82,60200.0,28.2968,28.622,28.2183,28.493,60200.0
2012-09-21 09:35:00,50.81,50.83,50.64,50.77,2700.0,28.4874,28.4986,28.3921,28.465,2700.0
2012-09-21 09:40:00,50.87,51.0,50.82,50.99,5700.0,28.521,28.5939,28.493,28.5883,5700.0
2012-09-21 09:45:00,50.95,50.97,50.91,50.97,1200.0,28.5659,28.5771,28.5435,28.5771,1200.0
2012-09-21 09:50:00,50.96,51.16,50.96,51.16,4200.0,28.5715,28.6836,28.5715,28.6836,4200.0
2012-09-21 09:55:00,51.28,51.3,51.12,51.3,2300.0,28.7509,28.7621,28.6612,28.7621,2300.0
2012-09-21 10:00:00,51.24,51.29,50.98,51.05,4400.0,28.7285,28.7565,28.5827,28.622,4400.0
2012-09-21 10:05:00,50.99,50.99,50.91,50.92,1100.0,28.5883,28.5883,28.5435,28.5491,1100.0
2012-09-21 10:10:00,50.92,50.92,50.81,50.87,2300.0,28.5491,28.5491,28.4874,28.521,2300.0
2012-09-21 10:15:00,50.8,50.84,50.8,50.8,2200.0,28.4818,28.5042,28.4818,28.4818,2200.0
2012-09-21 10:20:00,50.8,50.84,50.8,50.83,800.0,28.4818,28.5042,28.4818,28.4986,800.0
2012-09-21 10:25:00,50.83,50.83,50.8,50.8,1400.0,28.4986,28.4986,28.4818,28.4818,1400.0
2012-09-21 10:30:00,50.8,50.86,50.8,50.86,2500.0,28.4818,28.5154,28.4818,28.5154,2500.0
2012-09-21 10:35:00,50.84,50.94,50.84,50.9,1200.0,28.5042,28.5603,28.5042,28.5379,1200.0
2012-09-21 10:40:00,50.91,50.91,50.87,50.89,1300.0,28.5435,28.5435,28.521,28.5323,1300.0
2012-09-21 10:45:00,50.87,50.92,50.87,50.87,400.0,28.521,28.5491,28.521,28.521,400.0
2012-09-21 10:50:00,50.89,50.92,50.88,50.91,800.0,28.5323,28.5491,28.5267,28.5435,800.0
2012-09-21 10:55:00,50.89,50.94,50.89,50.92,800.0,28.5323,28.5603,28.5323,28.5491,800.0
2012-09-21 11:00:00,50.94,50.94,50.85,50.85,6200.0,28.5603,28.5603,28.5098,28.5098,6200.0
2012-09-21 11:05:00,50.88,50.95,50.84,50.95,10100.0,28.5267,28.5659,28.5042,28.5659,10100.0
2012-09-21 11:10:00,50.92,50.94,50.89,50.92,3600.0,28.5491,28.5603,28.5323,28.5491,3600.0
2012-09-21 11:15:00,50.94,50.94,50.87,50.94,2100.0,28.5603,28.5603,28.521,28.5603,2100.0
2012-09-21 11:20:00,50.93,50.93,50.87,50.93,3400.0,28.5547,28.5547,28.521,28.5547,3400.0
2012-09-21 11:25:00,50.93,50.94,50.89,50.94,5900.0,28.5547,28.5603,28.5323,28.5603,5900.0
2012-09-21 11:30:00,50.94,50.94,50.94,50.94,0.0,28.5603,28.5603,28.5603,28.5603,0.0
2012-09-21 11:35:00,50.95,50.95,50.89,50.93,500.0,28.5659,28.5659,28.5323,28.5547,500.0
2012-09-21 11:40:00,50.9,50.98,50.9,50.92,1900.0,28.5379,28.5827,28.5379,28.5491,1900.0
2012-09-21 11:45:00,50.98,50.99,50.87,50.87,1700.0,28.5827,28.5883,28.521,28.521,1700.0
2012-09-21 11:50:00,50.83,50.87,50.83,50.87,200.0,28.4986,28.521,28.4986,28.521,200.0
2012-09-21 11:55:00,50.83,50.83,50.8,50.82,1300.0,28.4986,28.4986,28.4818,28.493,1300.0
2012-09-21 12:00:00,50.81,50.82,50.78,50.78,700.0,28.4874,28.493,28.4706,28.4706,700.0
2012-09-21 12:05:00,50.76,50.76,50.74,50.75,300.0,28.4594,28.4594,28.4482,28.4538,300.0
2012-09-21 12:10:00,50.72,50.72,50.71,50.71,400.0,28.4369,28.4369,28.4313,28.4313,400.0
2012-09-21 12:15:00,50.71,50.71,50.7,50.7,200.0,28.4313,28.4313,28.4257,28.4257,200.0
2012-09-21 12:20:00,50.69,50.7,50.69,50.7,1000.0,28.4201,28.4257,28.4201,28.4257,1000.0
2012-09-21 12:25:00,50.71,50.71,50.71,50.71,300.0,28.4313,28.4313,28.4313,28.4313,300.0
2012-09-21 12:30:00,50.71,50.75,50.71,50.74,2500.0,28.4313,28.4538,28.4313,28.4482,2500.0
2012-09-21 12:35:00,50.74,50.76,50.74,50.76,1000.0,28.4482,28.4594,28.4482,28.4594,1000.0
2012-09-21 12:40:00,50.78,50.78,50.76,50.78,500.0,28.4706,28.4706,28.4594,28.4706,500.0
2012-09-21 12:45:00,50.77,50.78,50.77,50.77,600.0,28.465,28.4706,28.465,28.465,600.0
2012-09-21 12:50:00,50.78,50.79,50.78,50.79,700.0,28.4706,28.4762,28.4706,28.4762,700.0
2012-09-21 12:55:00,50.78,50.79,50.77,50.78,400.0,28.4706,28.4762,28.465,28.4706,400.0
2012-09-21 13:00:00,50.77,50.82,50.77,50.82,1200.0,28.465,28.493,28.465,28.493,1200.0
2012-09-21 13:05:00,50.84,50.86,50.84,50.85,800.0,28.5042,28.5154,28.5042,28.5098,800.0
2012-09-21 13:10:00,50.85,50.89,50.81,50.81,2600.0,28.5098,28.5323,28.4874,28.4874,2600.0
2012-09-21 13:15:00,50.78,50.87,50.78,50.87,1800.0,28.4706,28.521,28.4706,28.521,1800.0
2012-09-21 13:20:00,50.85,50.87,50.85,50.87,500.0,28.5098,28.521,28.5098,28.521,500.0
2012-09-21 13:25:00,50.88,50.89,50.87,50.89,1700.0,28.5267,28.5323,28.521,28.5323,1700.0
2012-09-21 13:30:00,50.84,50.91,50.84,50.9,800.0,28.5042,28.5435,28.5042,28.5379,800.0
2012-09-21 13:35:00,50.9,50.92,50.84,50.89,12100.0,28.5379,28.5491,28.5042,28.5323,12100.0
2012-09-21 13:40:00,50.87,50.89,50.85,50.85,2400.0,28.521,28.5323,28.5098,28.5098,2400.0
2012-09-21 13:45:00,50.88,50.88,50.85,50.86,1400.0,28.5267,28.5267,28.5098,28.5154,1400.0
2012-09-21 13:50:00,50.86,50.99,50.86,50.99,2700.0,28.5154,28.5883,28.5154,28.5883,2700.0
2012-09-21 13:55:00,50.99,51.04,50.96,50.98,2400.0,28.5883,28.6164,28.5715,28.5827,2400.0
2012-09-21 14:00:00,50.97,50.97,50.97,50.97,100.0,28.5771,28.5771,28.5771,28.5771,100.0
2012-09-21 14:05:00,50.96,51.02,50.93,51.0,2100.0,28.5715,28.6051,28.5547,28.5939,2100.0
2012-09-21 14:10:00,51.0,51.05,50.98,51.0,1900.0,28.5939,28.622,28.5827,28.5939,1900.0
2012-09-21 14:15:00,50.97,50.97,50.85,50.88,3500.0,28.5771,28.5771,28.5098,28.5267,3500.0
2012-09-21 14:20:00,50.82,50.86,50.82,50.85,400.0,28.493,28.5154,28.493,28.5098,400.0
2012-09-21 14:25:00,50.82,50.82,50.8,50.8,800.0,28.493,28.493,28.4818,28.4818,800.0
2012-09-21 14:30:00,50.78,50.78,50.74,50.74,600.0,28.4706,28.4706,28.4482,28.4482,600.0
2012-09-21 14:35:00,50.74,50.74,50.72,50.73,800.0,28.4482,28.4482,28.4369,28.4426,800.0
2012-09-21 14:40:00,50.73,50.73,50.71,50.72,1000.0,28.4426,28.4426,28.4313,28.4369,1000.0
2012-09-21 14:45:00,50.72,50.76,50.7,50.71,1300.0,28.4369,28.4594,28.4257,28.4313,1300.0
2012-09-21 14:50:00,50.72,50.72,50.67,50.67,1500.0,28.4369,28.4369,28.4089,28.4089,1500.0
2012-09-21 14:55:00,50.67,50.69,50.66,50.67,1600.0,28.4089,28.4201,28.4033,28.4089,1600.0
2012-09-21 15:00:00,50.66,50.67,50.63,50.67,1700.0,28.4033,28.4089,28.3865,28.4089,1700.0
2012-09-21 15:05:00,50.65,50.66,50.65,50.66,1100.0,28.3977,28.4033,28.3977,28.4033,1100.0
2012-09-21 15:10:00,50.65,50.67,50.65,50.67,1800.0,28.3977,28.4089,28.3977,28.4089,1800.0
2012-09-21 15:15:00,50.66,50.69,50.65,50.69,3000.0,28.4033,28.4201,28.3977,28.4201,3000.0
2012-09-21 15:20:00,50.69,50.75,50.69,50.72,4800.0,28.4201,28.4538,28.4201,28.4369,4800.0
2012-09-21 15:25:00,50.72,50.76,50.72,50.75,2500.0,28.4369,28.4594,28.4369,28.4538,2500.0
2012-09-21 15:30:00,50.74,50.77,50.74,50.75,1200.0,28.4482,28.465,28.4482,28.4538,1200.0
2012-09-21 15:35:00,50.77,50.79,50.71,50.71,2800.0,28.465,28.4762,28.4313,28.4313,2800.0
2012-09-21 15:40:00,50.72,50.86,50.7,50.84,8000.0,28.4369,28.5154,28.4257,28.5042,8000.0
2012-09-21 15:45:00,50.84,50.94,50.81,50.94,9500.0,28.5042,28.5603,28.4874,28.5603,9500.0
2012-09-21 15:50:00,50.92,50.95,50.88,50.95,18100.0,28.5491,28.5659,28.5267,28.5659,18100.0
2012-09-21 15:55:00,50.92,50.99,50.8,50.81,29000.0,28.5491,28.5883,28.4818,28.4874,29000.0
2012-09-24 09:30:00,50.61,50.78,50.57,50.57,2100.0,28.3753,28.4706,28.3528,28.3528,2100.0
2012-09-24 09:35:00,50.51,50.72,50.51,50.55,400.0,28.3192,28.4369,28.3192,28.3416,400.0
2012-09-24 09:40:00,50.55,50.57,50.51,50.51,700.0,28.3416,28.3528,28.3192,28.3192,700.0
2012-09-24 09:45:00,50.5,50.5,50.39,50.39,1000.0,28.3136,28.3136,28.2519,28.2519,1000.0
2012-09-24 09:50:00,50.4,50.4,50.4,50.4,100.0,28.2575,28.2575,28.2575,28.2575,100.0
2012-09-24 09:55:00,50.41,50.41,50.34,50.34,1200.0,28.2631,28.2631,28.2239,28.2239,1200.0
2012-09-24 10:00:00,50.37,50.41,50.34,50.37,2400.0,28.2407,28.2631,28.2239,28.2407,2400.0
2012-09-24 10:05:00,50.37,50.37,50.34,50.37,500.0,28.2407,28.2407,28.2239,28.2407,500.0
2012-09-24 10:10:00,50.4,50.4,50.3,50.34,1200.0,28.2575,28.2575,28.2015,28.2239,1200.0
2012-09-24 10:15:00,50.32,50.39,50.32,50.38,800.0,28.2127,28.2519,28.2127,28.2463,800.0
2012-09-24 10:20:00,50.36,50.4,50.36,50.4,700.0,28.2351,28.2575,28.2351,28.2575,700.0
2012-09-24 10:25:00,50.42,50.47,50.42,50.47,300.0,28.2687,28.2968,28.2687,28.2968,300.0
2012-09-24 10:30:00,50.52,50.52,50.47,50.51,700.0,28.3248,28.3248,28.2968,28.3192,700.0
2012-09-24 10:35:00,50.56,50.56,50.56,50.56,100.0,28.3472,28.3472,28.3472,28.3472,100.0
2012-09-24 10:40:00,50.62,50.67,50.62,50.67,1200.0,28.3809,28.4089,28.3809,28.4089,1200.0
2012-09-24 10:45:00,50.58,50.66,50.58,50.64,500.0,28.3585,28.4033,28.3585,28.3921,500.0
2012-09-24 10:50:00,50.6,50.67,50.58,50.67,1100.0,28.3697,28.4089,28.3585,28.4089,1100.0
2012-09-24 10:55:00,50.66,50.82,50.58,50.75,5400.0,28.4033,28.493,28.3585,28.4538,5400.0
2012-09-24 11:00:00,50.78,50.79,50.71,50.74,1300.0,28.4706,28.4762,28.4313,28.4482,1300.0
2012-09-24 11:05:00,50.74,50.74,50.74,50.74,0.0,28.4482,28.4482,28.4482,28.4482,0.0
2012-09-24 11:10:00,50.73,50.77,50.72,50.77,700.0,28.4426,28.465,28.4369,28.465,700.0
2012-09-24 11:15:00,50.73,50.79,50.72,50.79,700.0,28.4426,28.4762,28.4369,28.4762,700.0
2012-09-24 11:20:00,50.77,50.77,50.77,50.77,300.0,28.465,28.465,28.465,28.465,300.0
2012-09-24 11:25:00,50.72,50.72,50.71,50.71,400.0,28.4369,28.4369,28.4313,28.4313,400.0
2012-09-24 11:30:00,50.71,50.71,50.67,50.67,1800.0,28.4313,28.4313,28.4089,28.4089,1800.0
2012-09-24 11:35:00,50.69,50.69,50.61,50.61,1300.0,28.4201,28.4201,28.3753,28.3753,1300.0
2012-09-24 11:40:00,50.65,50.66,50.58,50.66,1400.0,28.3977,28.4033,28.3585,28.4033,1400.0
2012-09-24 11:45:00,50.68,50.7,50.68,50.7,300.0,28.4145,28.4257,28.4145,28.4257,300.0
2012-09-24 11:50:00,50.66,50.68,50.64,50.64,300.0,28.4033,28.4145,28.3921,28.3921,300.0
2012-09-24 11:55:00,50.62,50.62,50.61,50.62,700.0,28.3809,28.3809,28.3753,28.3809,700.0
2012-09-24 12:00:00,50.62,50.62,50.58,50.58,700.0,28.3809,28.3809,28.3585,28.3585,700.0
2012-09-24 12:05:00,50.61,50.61,50.57,50.6,500.0,28.3753,28.3753,28.3528,28.3697,500.0
2012-09-24 12:10:00,50.57,50.58,50.57,50.58,500.0,28.3528,28.3585,28.3528,28.3585,500.0
2012-09-24 12:15:00,50.57,50.57,50.54,50.54,1200.0,28.3528,28.3528,28.336,28.336,1200.0
2012-09-24 12:20:00,50.54,50.56,50.47,50.56,1500.0,28.336,28.3472,28.2968,28.3472,1500.0
2012-09-24 12:25:00,50.55,50.55,50.55,50.55,200.0,28.3416,28.3416,28.3416,28.3416,200.0
2012-09-24 12:30:00,50.54,50.54,50.49,50.53,500.0,28.336,28.336,28.308,28.3304,500.0
2012-09-24 12:35:00,50.47,50.53,50.41,50.41,3200.0,28.2968,28.3304,28.2631,28.2631,3200.0
2012-09-24 12:40:00,50.4,50.42,50.4,50.41,400.0,28.2575,28.2687,28.2575,28.2631,400.0
2012-09-24 12:45:00,50.41,50.46,50.39,50.46,500.0,28.2631,28.2912,28.2519,28.2912,500.0
2012-09-24 12:50:00,50.36,50.36,50.36,50.36,100.0,28.2351,28.2351,28.2351,28.2351,100.0
2012-09-24 12:55:00,50.36,50.38,50.36,50.38,600.0,28.2351,28.2463,28.2351,28.2463,600.0
2012-09-24 13:00:00,50.33,50.33,50.31,50.31,300.0,28.2183,28.2183,28.2071,28.2071,300.0
2012-09-24 13:05:00,50.3,50.32,50.3,50.32,800.0,28.2015,28.2127,28.2015,28.2127,800.0
2012-09-24 13:10:00,50.33,50.33,50.3,50.3,400.0,28.2183,28.2183,28.2015,28.2015,400.0
2012-09-24 13:15:00,50.3,50.3,50.3,50.3,0.0,28.2015,28.2015,28.2015,28.2015,0.0
2012-09-24 13:20:00,50.32,50.34,50.32,50.34,500.0,28.2127,28.2239,28.2127,28.2239,500.0
2012-09-24 13:25:00,50.36,50.37,50.34,50.37,300.0,28.2351,28.2407,28.2239,28.2407,300.0
2012-09-24 13:30:00,50.32,50.32,50.3,50.3,400.0,28.2127,28.2127,28.2015,28.2015,400.0
2012-09-24 13:35:00,50.29,50.33,50.27,50.27,400.0,28.1959,28.2183,28.1846,28.1846,400.0
2012-09-24 13:40:00,50.29,50.29,50.29,50.29,200.0,28.1959,28.1959,28.1959,28.1959,200.0
2012-09-24 13:45:00,50.29,50.29,50.29,50.29,0.0,28.1959,28.1959,28.1959,28.1959,0.0
2012-09-24 13:50:00,50.31,50.32,50.28,50.28,800.0,28.2071,28.2127,28.1903,28.1903,800.0
2012-09-24 13:55:00,50.26,50.3,50.26,50.29,700.0,28.179,28.2015,28.179,28.1959,700.0
2012-09-24 14:00:00,50.27,50.29,50.27,50.29,200.0,28.1846,28.1959,28.1846,28.1959,200.0
2012-09-24 14:05:00,50.29,50.31,50.29,50.3,300.0,28.1959,28.2071,28.1959,28.2015,300.0
2012-09-24 14:10:00,50.3,50.31,50.27,50.31,900.0,28.2015,28.2071,28.1846,28.2071,900.0
2012-09-24 14:15:00,50.3,50.33,50.28,50.31,1500.0,28.2015,28.2183,28.1903,28.2071,1500.0
2012-09-24 14:20:00,50.34,50.4,50.32,50.37,2700.0,28.2239,28.2575,28.2127,28.2407,2700.0
2012-09-24 14:25:00,50.37,50.45,50.37,50.45,1600.0,28.2407,28.2856,28.2407,28.2856,1600.0
2012-09-24 14:30:00,50.41,50.47,50.41,50.42,800.0,28.2631,28.2968,28.2631,28.2687,800.0
2012-09-24 14:35:00,50.44,50.55,50.42,50.55,1000.0,28.28,28.3416,28.2687,28.3416,1000.0
2012-09-24 14:40:00,50.5,50.55,50.5,50.55,300.0,28.3136,28.3416,28.3136,28.3416,300.0
2012-09-24 14:45:00,50.52,50.54,50.5,50.5,400.0,28.3248,28.336,28.3136,28.3136,400.0
2012-09-24 14:50:00,50.54,50.56,50.53,50.55,1100.0,28.336,28.3472,28.3304,28.3416,1100.0
2012-09-24 14:55:00,50.55,50.59,50.5,50.5,1200.0,28.3416,28.3641,28.3136,28.3136,1200.0
2012-09-24 15:00:00,50.49,50.49,50.43,50.43,1300.0,28.308,28.308,28.2744,28.2744,1300.0
2012-09-24 15:05:00,50.42,50.44,50.39,50.39,3000.0,28.2687,28.28,28.2519,28.2519,3000.0
2012-09-24 15:10:00,50.39,50.41,50.36,50.38,2000.0,28.2519,28.2631,28.2351,28.2463,2000.0
2012-09-24 15:15:00,50.39,50.4,50.39,50.4,1500.0,28.2519,28.2575,28.2519,28.2575,1500.0
2012-09-24 15:20:00,50.4,50.4,50.39,50.39,1200.0,28.2575,28.2575,28.2519,28.2519,1200.0
2012-09-24 15:25:00,50.44,50.44,50.41,50.44,600.0,28.28,28.28,28.2631,28.28,600.0
2012-09-24 15:30:00,50.4,50.45,50.39,50.44,5600.0,28.2575,28.2856,28.2519,28.28,5600.0
2012-09-24 15:35:00,50.43,50.43,50.39,50.39,2700.0,28.2744,28.2744,28.2519,28.2519,2700.0
2012-09-24 15:40:00,50.39,50.41,50.39,50.39,2100.0,28.2519,28.2631,28.2519,28.2519,2100.0
2012-09-24 15:45:00,50.38,50.41,50.38,50.41,1700.0,28.2463,28.2631,28.2463,28.2631,1700.0
2012-09-24 15:50:00,50.41,50.47,50.37,50.41,5500.0,28.2631,28.2968,28.2407,28.2631,5500.0
2012-09-24 15:55:00,50.39,50.51,50.38,50.51,7800.0,28.2519,28.3192,28.2463,28.3192,7800.0
2012-09-25 09:30:00,50.46,50.88,50.46,50.76,4500.0,28.2912,28.5267,28.2912,28.4594,4500.0
2012-09-25 09:35:00,50.68,50.7,50.62,50.7,2800.0,28.4145,28.4257,28.3809,28.4257,2800.0
2012-09-25 09:40:00,50.7,50.76,50.65,50.69,3100.0,28.4257,28.4594,28.3977,28.4201,3100.0
2012-09-25 09:45:00,50.69,50.77,50.68,50.77,1800.0,28.4201,28.465,28.4145,28.465,1800.0
2012-09-25 09:50:00,50.69,50.71,50.69,50.71,1800.0,28.4201,28.4313,28.4201,28.4313,1800.0
2012-09-25 09:55:00,50.71,50.71,50.66,50.67,1500.0,28.4313,28.4313,28.4033,28.4089,1500.0
2012-09-25 10:00:00,50.7,50.77,50.7,50.77,1200.0,28.4257,28.465,28.4257,28.465,1200.0
2012-09-25 10:05:00,50.74,50.86,50.74,50.85,3800.0,28.4482,28.5154,28.4482,28.5098,3800.0
2012-09-25 10:10:00,50.86,50.95,50.8,50.86,3900.0,28.5154,28.5659,28.4818,28.5154,3900.0
2012-09-25 10:15:00,50.94,50.94,50.87,50.87,1900.0,28.5603,28.5603,28.521,28.521,1900.0
2012-09-25 10:20:00,50.88,50.96,50.87,50.92,3900.0,28.5267,28.5715,28.521,28.5491,3900.0
2012-09-25 10:25:00,50.96,50.96,50.89,50.92,1900.0,28.5715,28.5715,28.5323,28.5491,1900.0
2012-09-25 10:30:00,50.92,50.92,50.88,50.9,2300.0,28.5491,28.5491,28.5267,28.5379,2300.0
2012-09-25 10:35:00,50.88,50.88,50.84,50.84,1400.0,28.5267,28.5267,28.5042,28.5042,1400.0
2012-09-25 10:40:00,50.84,50.84,50.77,50.83,1600.0,28.5042,28.5042,28.465,28.4986,1600.0
2012-09-25 10:45:00,50.81,50.91,50.81,50.89,1600.0,28.4874,28.5435,28.4874,28.5323,1600.0
2012-09-25 10:50:00,50.92,50.93,50.82,50.86,4500.0,28.5491,28.5547,28.493,28.5154,4500.0
2012-09-25 10:55:00,50.82,50.82,50.75,50.75,2000.0,28.493,28.493,28.4538,28.4538,2000.0
2012-09-25 11:00:00,50.78,50.82,50.74,50.76,4100.0,28.4706,28.493,28.4482,28.4594,4100.0
2012-09-25 11:05:00,50.76,50.79,50.73,50.74,2000.0,28.4594,28.4762,28.4426,28.4482,2000.0
2012-09-25 11:10:00,50.78,50.78,50.67,50.67,2000.0,28.4706,28.4706,28.4089,28.4089,2000.0
2012-09-25 11:15:00,50.68,50.71,50.66,50.66,1300.0,28.4145,28.4313,28.4033,28.4033,1300.0
2012-09-25 11:20:00,50.65,50.68,50.65,50.66,1500.0,28.3977,28.4145,28.3977,28.4033,1500.0
2012-09-25 11:25:00,50.66,50.66,50.63,50.64,1000.0,28.4033,28.4033,28.3865,28.3921,1000.0
2012-09-25 11:30:00,50.66,50.67,50.65,50.67,500.0,28.4033,28.4089,28.3977,28.4089,500.0
2012-09-25 11:35:00,50.68,50.68,50.68,50.68,900.0,28.4145,28.4145,28.4145,28.4145,900.0
2012-09-25 11:40:00,50.66,50.66,50.62,50.63,1200.0,28.4033,28.4033,28.3809,28.3865,1200.0
2012-09-25 11:45:00,50.65,50.66,50.65,50.66,400.0,28.3977,28.4033,28.3977,28.4033,400.0
2012-09-25 11:50:00,50.66,50.66,50.6,50.6,1000.0,28.4033,28.4033,28.3697,28.3697,1000.0
2012-09-25 11:55:00,50.6,50.64,50.6,50.64,700.0,28.3697,28.3921,28.3697,28.3921,700.0
2012-09-25 12:00:00,50.64,50.64,50.59,50.62,2200.0,28.3921,28.3921,28.3641,28.3809,2200.0
2012-09-25 12:05:00,50.59,50.62,50.59,50.62,900.0,28.3641,28.3809,28.3641,28.3809,900.0
2012-09-25 12:10:00,50.63,50.67,50.62,50.66,1300.0,28.3865,28.4089,28.3809,28.4033,1300.0
2012-09-25 12:15:00,50.67,50.68,50.65,50.68,1700.0,28.4089,28.4145,28.3977,28.4145,1700.0
2012-09-25 12:20:00,50.68,50.74,50.67,50.7,600.0,28.4145,28.4482,28.4089,28.4257,600.0
2012-09-25 12:25:00,50.72,50.74,50.72,50.74,1000.0,28.4369,28.4482,28.4369,28.4482,1000.0
2012-09-25 12:30:00,50.74,50.74,50.68,50.68,2000.0,28.4482,28.4482,28.4145,28.4145,2000.0
2012-09-25 12:35:00,50.62,50.62,50.54,50.56,1700.0,28.3809,28.3809,28.336,28.3472,1700.0
2012-09-25 12:40:00,50.52,50.52,50.27,50.31,7500.0,28.3248,28.3248,28.1846,28.2071,7500.0
2012-09-25 12:45:00,50.33,50.38,50.33,50.38,700.0,28.2183,28.2463,28.2183,28.2463,700.0
2012-09-25 12:50:00,50.34,50.41,50.34,50.41,500.0,28.2239,28.2631,28.2239,28.2631,500.0
2012-09-25 12:55:00,50.42,50.48,50.4,50.47,1700.0,28.2687,28.3024,28.2575,28.2968,1700.0
2012-09-25 13:00:00,50.47,50.47,50.39,50.4,1600.0,28.2968,28.2968,28.2519,28.2575,1600.0
2012-09-25 13:05:00,50.44,50.44,50.39,50.39,200.0,28.28,28.28,28.2519,28.2519,200.0
2012-09-25 13:10:00,50.42,50.42,50.38,50.39,1100.0,28.2687,28.2687,28.2463,28.2519,1100.0
2012-09-25 13:15:00,50.41,50.41,50.38,50.39,1000.0,28.2631,28.2631,28.2463,28.2519,1000.0
2012-09-25 13:20:00,50.38,50.38,50.27,50.3,4100.0,28.2463,28.2463,28.1846,28.2015,4100.0
2012-09-25 13:25:00,50.31,50.32,50.31,50.32,400.0,28.2071,28.2127,28.2071,28.2127,400.0
2012-09-25 13:30:00,50.33,50.36,50.31,50.36,1600.0,28.2183,28.2351,28.2071,28.2351,1600.0
2012-09-25 13:35:00,50.37,50.39,50.35,50.35,600.0,28.2407,28.2519,28.2295,28.2295,600.0
2012-09-25 13:40:00,50.37,50.38,50.35,50.36,1600.0,28.2407,28.2463,28.2295,28.2351,1600.0
2012-09-25 13:45:00,50.32,50.35,50.32,50.35,300.0,28.2127,28.2295,28.2127,28.2295,300.0
2012-09-25 13:50:00,50.33,50.33,50.28,50.29,1900.0,28.2183,28.2183,28.1903,28.1959,1900.0
2012-09-25 13:55:00,50.29,50.29,50.28,50.29,1400.0,28.1959,28.1959,28.1903,28.1959,1400.0
2012-09-25 14:00:00,50.29,50.29,50.28,50.29,1000.0,28.1959,28.1959,28.1903,28.1959,1000.0
2012-09-25 14:05:00,50.29,50.34,50.28,50.3,3700.0,28.1959,28.2239,28.1903,28.2015,3700.0
2012-09-25 14:10:00,50.32,50.43,50.32,50.42,4500.0,28.2127,28.2744,28.2127,28.2687,4500.0
2012-09-25 14:15:00,50.41,50.44,50.4,50.41,9500.0,28.2631,28.28,28.2575,28.2631,9500.0
2012-09-25 14:20:00,50.4,50.4,50.3,50.33,19000.0,28.2575,28.2575,28.2015,28.2183,19000.0
2012-09-25 14:25:00,50.32,50.34,50.31,50.33,19300.0,28.2127,28.2239,28.2071,28.2183,19300.0
2012-09-25 14:30:00,50.33,50.33,50.21,50.21,4000.0,28.2183,28.2183,28.151,28.151,4000.0
2012-09-25 14:35:00,50.21,50.27,50.21,50.27,3000.0,28.151,28.1846,28.151,28.1846,3000.0
2012-09-25 14:40:00,50.27,50.31,50.24,50.3,5900.0,28.1846,28.2071,28.1678,28.2015,5900.0
2012-09-25 14:45:00,50.3,50.32,50.29,50.3,3100.0,28.2015,28.2127,28.1959,28.2015,3100.0
2012-09-25 14:50:00,50.3,50.3,50.3,50.3,1200.0,28.2015,28.2015,28.2015,28.2015,1200.0
2012-09-25 14:55:00,50.3,50.31,50.23,50.24,2400.0,28.2015,28.2071,28.1622,28.1678,2400.0
2012-09-25 15:00:00,50.23,50.24,50.19,50.22,1000.0,28.1622,28.1678,28.1398,28.1566,1000.0
2012-09-25 15:05:00,50.21,50.23,50.21,50.22,1100.0,28.151,28.1622,28.151,28.1566,1100.0
2012-09-25 15:10:00,50.2,50.2,50.13,50.15,1900.0,28.1454,28.1454,28.1062,28.1174,1900.0
2012-09-25 15:15:00,50.17,50.17,50.16,50.16,1600.0,28.1286,28.1286,28.123,28.123,1600.0
2012-09-25 15:20:00,50.17,50.26,50.12,50.22,3400.0,28.1286,28.179,28.1005,28.1566,3400.0
2012-09-25 15:25:00,50.24,50.25,50.2,50.22,1800.0,28.1678,28.1734,28.1454,28.1566,1800.0
2012-09-25 15:30:00,50.21,50.25,50.2,50.21,4800.0,28.151,28.1734,28.1454,28.151,4800.0
2012-09-25 15:35:00,50.2,50.23,50.19,50.2,2400.0,28.1454,28.1622,28.1398,28.1454,2400.0
2012-09-25 15:40:00,50.2,50.26,50.16,50.2,22000.0,28.1454,28.179,28.123,28.1454,22000.0
2012-09-25 15:45:00,50.2,50.2,50.14,50.18,5400.0,28.1454,28.1454,28.1118,28.1342,5400.0
2012-09-25 15:50:00,50.18,50.21,50.16,50.17,4000.0,28.1342,28.151,28.123,28.1286,4000.0
2012-09-25 15:55:00,50.17,50.26,50.17,50.19,13900.0,28.1286,28.179,28.1286,28.1398,13900.0
2012-09-26 09:30:00,50.26,50.26,49.84,50.13,2900.0,28.179,28.179,27.9436,28.1062,2900.0
2012-09-26 09:35:00,50.17,50.27,50.17,50.27,1500.0,28.1286,28.1846,28.1286,28.1846,1500.0
2012-09-26 09:40:00,50.27,50.56,50.19,50.53,5200.0,28.1846,28.3472,28.1398,28.3304,5200.0
2012-09-26 09:45:00,50.46,50.55,50.43,50.5,3900.0,28.2912,28.3416,28.2744,28.3136,3900.0
2012-09-26 09:50:00,50.49,50.6,50.48,50.56,2900.0,28.308,28.3697,28.3024,28.3472,2900.0
2012-09-26 09:55:00,50.58,50.68,50.58,50.67,13300.0,28.3585,28.4145,28.3585,28.4089,13300.0
2012-09-26 10:00:00,50.66,50.8,50.64,50.8,5800.0,28.4033,28.4818,28.3921,28.4818,5800.0
2012-09-26 10:05:00,50.74,50.8,50.71,50.71,3200.0,28.4482,28.4818,28.4313,28.4313,3200.0
2012-09-26 10:10:00,50.72,50.72,50.6,50.63,9200.0,28.4369,28.4369,28.3697,28.3865,9200.0
2012-09-26 10:15:00,50.61,50.65,50.6,50.63,1800.0,28.3753,28.3977,28.3697,28.3865,1800.0
2012-09-26 10:20:00,50.64,50.65,50.56,50.56,1300.0,28.3921,28.3977,28.3472,28.3472,1300.0
2012-09-26 10:25:00,50.56,50.56,50.37,50.44,5100.0,28.3472,28.3472,28.2407,28.28,5100.0
2012-09-26 10:30:00,50.44,50.51,50.4,50.42,4000.0,28.28,28.3192,28.2575,28.2687,4000.0
2012-09-26 10:35:00,50.42,50.48,50.39,50.46,4600.0,28.2687,28.3024,28.2519,28.2912,4600.0
2012-09-26 10:40:00,50.48,50.5,50.44,50.5,1300.0,28.3024,28.3136,28.28,28.3136,1300.0
2012-09-26 10:45:00,50.47,50.47,50.42,50.45,2200.0,28.2968,28.2968,28.2687,28.2856,2200.0
2012-09-26 10:50:00,50.46,50.52,50.42,50.5,6200.0,28.2912,28.3248,28.2687,28.3136,6200.0
2012-09-26 10:55:00,50.48,50.52,50.47,50.47,2800.0,28.3024,28.3248,28.2968,28.2968,2800.0
2012-09-26 11:00:00,50.5,50.5,50.43,50.46,5100.0,28.3136,28.3136,28.2744,28.2912,5100.0
2012-09-26 11:05:00,50.46,50.49,50.45,50.45,3900.0,28.2912,28.308,28.2856,28.2856,3900.0
2012-09-26 11:10:00,50.46,50.49,50.4,50.49,1500.0,28.2912,28.308,28.2575,28.308,1500.0
2012-09-26 11:15:00,50.48,50.51,50.48,50.51,2500.0,28.3024,28.3192,28.3024,28.3192,2500.0
2012-09-26 11:20:00,50.5,50.51,50.46,50.47,2300.0,28.3136,28.3192,28.2912,28.2968,2300.0
2012-09-26 11:25:00,50.51,50.58,50.51,50.51,2600.0,28.3192,28.3585,28.3192,28.3192,2600.0
2012-09-26 11:30:00,50.51,50.61,50.51,50.56,10400.0,28.3192,28.3753,28.3192,28.3472,10400.0
2012-09-26 11:35:00,50.56,50.63,50.56,50.62,3600.0,28.3472,28.3865,28.3472,28.3809,3600.0
2012-09-26 11:40:00,50.58,50.69,50.58,50.66,3300.0,28.3585,28.4201,28.3585,28.4033,3300.0
2012-09-26 11:45:00,50.7,50.7,50.62,50.62,2300.0,28.4257,28.4257,28.3809,28.3809,2300.0
2012-09-26 11:50:00,50.63,50.63,50.62,50.63,1800.0,28.3865,28.3865,28.3809,28.3865,1800.0
2012-09-26 11:55:00,50.68,50.72,50.68,50.68,900.0,28.4145,28.4369,28.4145,28.4145,900.0
2012-09-26 12:00:00,50.71,50.83,50.71,50.83,2300.0,28.4313,28.4986,28.4313,28.4986,2300.0
2012-09-26 12:05:00,50.78,50.79,50.78,50.79,900.0,28.4706,28.4762,28.4706,28.4762,900.0
2012-09-26 12:10:00,50.79,50.85,50.79,50.79,3000.0,28.4762,28.5098,28.4762,28.4762,3000.0
2012-09-26 12:15:00,50.84,50.88,50.8,50.8,1000.0,28.5042,28.5267,28.4818,28.4818,1000.0
2012-09-26 12:20:00,50.81,50.81,50.74,50.74,1700.0,28.4874,28.4874,28.4482,28.4482,1700.0
2012-09-26 12:25:00,50.73,50.78,50.73,50.75,1200.0,28.4426,28.4706,28.4426,28.4538,1200.0
2012-09-26 12:30:00,50.76,50.77,50.71,50.71,1200.0,28.4594,28.465,28.4313,28.4313,1200.0
2012-09-26 12:35:00,50.73,50.76,50.73,50.76,900.0,28.4426,28.4594,28.4426,28.4594,900.0
2012-09-26 12:40:00,50.78,50.78,50.77,50.78,1200.0,28.4706,28.4706,28.465,28.4706,1200.0
2012-09-26 12:45:00,50.78,50.8,50.77,50.77,1200.0,28.4706,28.4818,28.465,28.465,1200.0
2012-09-26 12:50:00,50.78,50.8,50.78,50.79,800.0,28.4706,28.4818,28.4706,28.4762,800.0
2012-09-26 12:55:00,50.81,50.89,50.8,50.84,3100.0,28.4874,28.5323,28.4818,28.5042,3100.0
2012-09-26 13:00:00,50.85,50.87,50.85,50.86,800.0,28.5098,28.521,28.5098,28.5154,800.0
2012-09-26 13:05:00,50.87,50.92,50.86,50.87,2600.0,28.521,28.5491,28.5154,28.521,2600.0
2012-09-26 13:10:00,50.91,50.91,50.81,50.83,1600.0,28.5435,28.5435,28.4874,28.4986,1600.0
2012-09-26 13:15:00,50.85,50.85,50.84,50.84,700.0,28.5098,28.5098,28.5042,28.5042,700.0
2012-09-26 13:20:00,50.85,50.91,50.85,50.88,2100.0,28.5098,28.5435,28.5098,28.5267,2100.0
2012-09-26 13:25:00,50.88,50.93,50.87,50.88,1700.0,28.5267,28.5547,28.521,28.5267,1700.0
2012-09-26 13:30:00,50.88,50.93,50.88,50.89,1800.0,28.5267,28.5547,28.5267,28.5323,1800.0
2012-09-26 13:35:00,50.88,50.88,50.82,50.82,2600.0,28.5267,28.5267,28.493,28.493,2600.0
2012-09-26 13:40:00,50.82,50.82,50.82,50.82,200.0,28.493,28.493,28.493,28.493,200.0
2012-09-26 13:45:00,50.81,50.82,50.81,50.82,1100.0,28.4874,28.493,28.4874,28.493,1100.0
2012-09-26 13:50:00,50.85,50.85,50.72,50.72,2500.0,28.5098,28.5098,28.4369,28.4369,2500.0
2012-09-26 13:55:00,50.74,50.74,50.64,50.64,1100.0,28.4482,28.4482,28.3921,28.3921,1100.0
2012-09-26 14:00:00,50.66,50.79,50.65,50.79,1200.0,28.4033,28.4762,28.3977,28.4762,1200.0
2012-09-26 14:05:00,50.72,50.74,50.72,50.74,1300.0,28.4369,28.4482,28.4369,28.4482,1300.0
2012-09-26 14:10:00,50.73,50.73,50.67,50.67,1300.0,28.4426,28.4426,28.4089,28.4089,1300.0
2012-09-26 14:15:00,50.68,50.7,50.67,50.7,2000.0,28.4145,28.4257,28.4089,28.4257,2000.0
2012-09-26 14:20:00,50.7,50.72,50.7,50.7,1300.0,28.4257,28.4369,28.4257,28.4257,1300.0
2012-09-26 14:25:00,50.71,50.77,50.71,50.73,2900.0,28.4313,28.465,28.4313,28.4426,2900.0
2012-09-26 14:30:00,50.69,50.74,50.68,50.68,4000.0,28.4201,28.4482,28.4145,28.4145,4000.0
2012-09-26 14:35:00,50.69,50.78,50.68,50.78,4400.0,28.4201,28.4706,28.4145,28.4706,4400.0
2012-09-26 14:40:00,50.78,50.78,50.72,50.73,900.0,28.4706,28.4706,28.4369,28.4426,900.0
2012-09-26 14:45:00,50.73,50.73,50.68,50.72,2600.0,28.4426,28.4426,28.4145,28.4369,2600.0
2012-09-26 14:50:00,50.72,50.72,50.66,50.7,3800.0,28.4369,28.4369,28.4033,28.4257,3800.0
2012-09-26 14:55:00,50.69,50.72,50.69,50.72,1000.0,28.4201,28.4369,28.4201,28.4369,1000.0
2012-09-26 15:00:00,50.7,50.76,50.7,50.73,6200.0,28.4257,28.4594,28.4257,28.4426,6200.0
2012-09-26 15:05:00,50.72,50.72,50.67,50.69,6900.0,28.4369,28.4369,28.4089,28.4201,6900.0
2012-09-26 15:10:00,50.7,50.7,50.68,50.7,2600.0,28.4257,28.4257,28.4145,28.4257,2600.0
2012-09-26 15:15:00,50.7,50.76,50.7,50.75,6400.0,28.4257,28.4594,28.4257,28.4538,6400.0
2012-09-26 15:20:00,50.76,50.8,50.74,50.75,3200.0,28.4594,28.4818,28.4482,28.4538,3200.0
2012-09-26 15:25:00,50.76,50.82,50.75,50.76,3300.0,28.4594,28.493,28.4538,28.4594,3300.0
2012-09-26 15:30:00,50.72,50.85,50.69,50.85,15300.0,28.4369,28.5098,28.4201,28.5098,15300.0
2012-09-26 15:35:00,50.78,50.81,50.75,50.81,2600.0,28.4706,28.4874,28.4538,28.4874,2600.0
2012-09-26 15:40:00,50.8,50.86,50.79,50.81,9100.0,28.4818,28.5154,28.4762,28.4874,9100.0
2012-09-26 15:45:00,50.82,50.83,50.79,50.8,7600.0,28.493,28.4986,28.4762,28.4818,7600.0
2012-09-26 15:50:00,50.8,50.83,50.8,50.83,4900.0,28.4818,28.4986,28.4818,28.4986,4900.0
2012-09-26 15:55:00,50.82,50.86,50.79,50.82,15000.0,28.493,28.5154,28.4762,28.493,15000.0
2012-09-27 09:30:00,51.12,51.38,51.12,51.32,1900.0,28.6612,28.807,28.6612,28.7733,1900.0
2012-09-27 09:35:00,51.36,51.43,51.33,51.4,5200.0,28.7958,28.835,28.779,28.8182,5200.0
2012-09-27 09:40:00,51.4,51.42,51.26,51.26,1100.0,28.8182,28.8294,28.7397,28.7397,1100.0
2012-09-27 09:45:00,51.22,51.23,51.0,51.0,2700.0,28.7173,28.7229,28.5939,28.5939,2700.0
2012-09-27 09:50:00,51.0,51.03,50.92,50.98,1000.0,28.5939,28.6108,28.5491,28.5827,1000.0
2012-09-27 09:55:00,50.9,50.9,50.6,50.6,1900.0,28.5379,28.5379,28.3697,28.3697,1900.0
2012-09-27 10:00:00,50.58,50.67,50.3,50.4,12300.0,28.3585,28.4089,28.2015,28.2575,12300.0
2012-09-27 10:05:00,50.4,50.41,50.38,50.39,10400.0,28.2575,28.2631,28.2463,28.2519,10400.0
2012-09-27 10:10:00,50.38,50.43,50.38,50.43,900.0,28.2463,28.2744,28.2463,28.2744,900.0
2012-09-27 10:15:00,50.43,50.56,50.43,50.45,11200.0,28.2744,28.3472,28.2744,28.2856,11200.0
2012-09-27 10:20:00,50.65,50.65,50.58,50.63,1300.0,28.3977,28.3977,28.3585,28.3865,1300.0
2012-09-27 10:25:00,50.65,50.71,50.63,50.71,1900.0,28.3977,28.4313,28.3865,28.4313,1900.0
2012-09-27 10:30:00,50.69,50.71,50.56,50.56,1400.0,28.4201,28.4313,28.3472,28.3472,1400.0
2012-09-27 10:35:00,50.56,50.56,50.5,50.56,19000.0,28.3472,28.3472,28.3136,28.3472,19000.0
2012-09-27 10:40:00,50.52,50.56,50.52,50.56,23200.0,28.3248,28.3472,28.3248,28.3472,23200.0
2012-09-27 10:45:00,50.54,50.61,50.54,50.58,1300.0,28.336,28.3753,28.336,28.3585,1300.0
2012-09-27 10:50:00,50.59,50.59,50.53,50.53,1100.0,28.3641,28.3641,28.3304,28.3304,1100.0
2012-09-27 10:55:00,50.54,50.59,50.54,50.57,1100.0,28.336,28.3641,28.336,28.3528,1100.0
2012-09-27 11:00:00,50.59,50.6,50.56,50.56,600.0,28.3641,28.3697,28.3472,28.3472,600.0
2012-09-27 11:05:00,50.61,50.61,50.55,50.59,1500.0,28.3753,28.3753,28.3416,28.3641,1500.0
2012-09-27 11:10:00,50.59,50.6,50.59,50.6,900.0,28.3641,28.3697,28.3641,28.3697,900.0
2012-09-27 11:15:00,50.69,50.73,50.68,50.69,1800.0,28.4201,28.4426,28.4145,28.4201,1800.0
2012-09-27 11:20:00,50.73,50.73,50.59,50.59,1700.0,28.4426,28.4426,28.3641,28.3641,1700.0
2012-09-27 11:25:00,50.61,50.68,50.58,50.63,2300.0,28.3753,28.4145,28.3585,28.3865,2300.0
2012-09-27 11:30:00,50.64,50.64,50.61,50.62,2300.0,28.3921,28.3921,28.3753,28.3809,2300.0
2012-09-27 11:35:00,50.61,50.61,50.56,50.6,10200.0,28.3753,28.3753,28.3472,28.3697,10200.0
2012-09-27 11:40:00,50.59,50.62,50.56,50.62,8000.0,28.3641,28.3809,28.3472,28.3809,8000.0
2012-09-27 11:45:00,50.61,50.62,50.59,50.61,1100.0,28.3753,28.3809,28.3641,28.3753,1100.0
2012-09-27 11:50:00,50.65,50.69,50.65,50.69,600.0,28.3977,28.4201,28.3977,28.4201,600.0
2012-09-27 11:55:00,50.67,50.87,50.66,50.86,2900.0,28.4089,28.521,28.4033,28.5154,2900.0
2012-09-27 12:00:00,50.87,50.89,50.82,50.89,2100.0,28.521,28.5323,28.493,28.5323,2100.0
2012-09-27 12:05:00,50.93,50.98,50.93,50.93,1900.0,28.5547,28.5827,28.5547,28.5547,1900.0
2012-09-27 12:10:00,50.95,50.97,50.83,50.93,2500.0,28.5659,28.5771,28.4986,28.5547,2500.0
2012-09-27 12:15:00,50.88,50.91,50.86,50.91,1300.0,28.5267,28.5435,28.5154,28.5435,1300.0
2012-09-27 12:20:00,50.89,50.89,50.89,50.89,200.0,28.5323,28.5323,28.5323,28.5323,200.0
2012-09-27 12:25:00,50.89,50.93,50.88,50.91,900.0,28.5323,28.5547,28.5267,28.5435,900.0
2012-09-27 12:30:00,50.93,50.93,50.85,50.86,2700.0,28.5547,28.5547,28.5098,28.5154,2700.0
2012-09-27 12:35:00,50.84,50.85,50.83,50.85,1500.0,28.5042,28.5098,28.4986,28.5098,1500.0
2012-09-27 12:40:00,50.86,50.86,50.79,50.84,1000.0,28.5154,28.5154,28.4762,28.5042,1000.0
2012-09-27 12:45:00,50.85,50.86,50.84,50.84,1300.0,28.5098,28.5154,28.5042,28.5042,1300.0
2012-09-27 12:50:00,50.86,50.86,50.78,50.78,600.0,28.5154,28.5154,28.4706,28.4706,600.0
2012-09-27 12:55:00,50.75,50.78,50.75,50.77,600.0,28.4538,28.4706,28.4538,28.465,600.0
2012-09-27 13:00:00,50.78,50.8,50.78,50.8,300.0,28.4706,28.4818,28.4706,28.4818,300.0
2012-09-27 13:05:00,50.79,50.81,50.79,50.79,1300.0,28.4762,28.4874,28.4762,28.4762,1300.0
2012-09-27 13:10:00,50.82,50.83,50.79,50.81,1600.0,28.493,28.4986,28.4762,28.4874,1600.0
2012-09-27 13:15:00,50.83,50.9,50.82,50.84,1800.0,28.4986,28.5379,28.493,28.5042,1800.0
2012-09-27 13:20:00,50.81,50.82,50.8,50.8,1100.0,28.4874,28.493,28.4818,28.4818,1100.0
2012-09-27 13:25:00,50.81,50.82,50.8,50.8,1200.0,28.4874,28.493,28.4818,28.4818,1200.0
2012-09-27 13:30:00,50.81,50.85,50.8,50.83,1200.0,28.4874,28.5098,28.4818,28.4986,1200.0
2012-09-27 13:35:00,50.83,50.88,50.8,50.86,2200.0,28.4986,28.5267,28.4818,28.5154,2200.0
2012-09-27 13:40:00,50.91,50.92,50.83,50.85,2200.0,28.5435,28.5491,28.4986,28.5098,2200.0
2012-09-27 13:45:00,50.83,50.85,50.83,50.84,10400.0,28.4986,28.5098,28.4986,28.5042,10400.0
2012-09-27 13:50:00,50.84,50.84,50.83,50.83,400.0,28.5042,28.5042,28.4986,28.4986,400.0
2012-09-27 13:55:00,50.81,50.86,50.81,50.86,200.0,28.4874,28.5154,28.4874,28.5154,200.0
2012-09-27 14:00:00,50.85,50.86,50.81,50.81,1200.0,28.5098,28.5154,28.4874,28.4874,1200.0
2012-09-27 14:05:00,50.81,50.82,50.8,50.8,900.0,28.4874,28.493,28.4818,28.4818,900.0
2012-09-27 14:10:00,50.82,50.84,50.82,50.84,300.0,28.493,28.5042,28.493,28.5042,300.0
2012-09-27 14:15:00,50.87,50.87,50.87,50.87,200.0,28.521,28.521,28.521,28.521,200.0
2012-09-27 14:20:00,50.86,50.86,50.84,50.84,1400.0,28.5154,28.5154,28.5042,28.5042,1400.0
2012-09-27 14:25:00,50.84,50.85,50.83,50.83,1500.0,28.5042,28.5098,28.4986,28.4986,1500.0
2012-09-27 14:30:00,50.84,50.93,50.83,50.93,600.0,28.5042,28.5547,28.4986,28.5547,600.0
2012-09-27 14:35:00,50.93,50.96,50.93,50.93,300.0,28.5547,28.5715,28.5547,28.5547,300.0
2012-09-27 14:40:00,50.91,50.96,50.91,50.94,500.0,28.5435,28.5715,28.5435,28.5603,500.0
2012-09-27 14:45:00,50.97,50.98,50.93,50.93,900.0,28.5771,28.5827,28.5547,28.5547,900.0
2012-09-27 14:50:00,50.95,50.95,50.95,50.95,600.0,28.5659,28.5659,28.5659,28.5659,600.0
2012-09-27 14:55:00,50.93,50.93,50.92,50.92,400.0,28.5547,28.5547,28.5491,28.5491,400.0
2012-09-27 15:00:00,50.9,50.9,50.87,50.87,700.0,28.5379,28.5379,28.521,28.521,700.0
2012-09-27 15:05:00,50.87,50.87,50.85,50.85,1000.0,28.521,28.521,28.5098,28.5098,1000.0
2012-09-27 15:10:00,50.85,50.85,50.83,50.83,200.0,28.5098,28.5098,28.4986,28.4986,200.0
2012-09-27 15:15:00,50.8,50.8,50.65,50.65,20800.0,28.4818,28.4818,28.3977,28.3977,20800.0
2012-09-27 15:20:00,50.64,50.67,50.64,50.66,1900.0,28.3921,28.4089,28.3921,28.4033,1900.0
2012-09-27 15:25:00,50.66,50.74,50.65,50.74,800.0,28.4033,28.4482,28.3977,28.4482,800.0
2012-09-27 15:30:00,50.7,50.7,50.66,50.68,1300.0,28.4257,28.4257,28.4033,28.4145,1300.0
2012-09-27 15:35:00,50.68,50.77,50.68,50.77,1100.0,28.4145,28.465,28.4145,28.465,1100.0
2012-09-27 15:40:00,50.79,50.8,50.76,50.76,900.0,28.4762,28.4818,28.4594,28.4594,900.0
2012-09-27 15:45:00,50.78,50.82,50.76,50.76,7000.0,28.4706,28.493,28.4594,28.4594,7000.0
2012-09-27 15:50:00,50.77,50.77,50.7,50.7,6000.0,28.465,28.465,28.4257,28.4257,6000.0
2012-09-27 15:55:00,50.73,50.8,50.68,50.8,8400.0,28.4426,28.4818,28.4145,28.4818,8400.0
2012-09-28 09:30:00,50.53,50.63,50.52,50.62,3000.0,28.3304,28.3865,28.3248,28.3809,3000.0
2012-09-28 09:35:00,50.62,50.93,50.62,50.93,1200.0,28.3809,28.5547,28.3809,28.5547,1200.0
2012-09-28 09:40:00,50.9,50.98,50.77,50.8,4000.0,28.5379,28.5827,28.465,28.4818,4000.0
2012-09-28 09:45:00,50.8,50.93,50.76,50.8,2900.0,28.4818,28.5547,28.4594,28.4818,2900.0
2012-09-28 09:50:00,50.8,50.8,50.71,50.73,600.0,28.4818,28.4818,28.4313,28.4426,600.0
2012-09-28 09:55:00,50.73,50.73,50.73,50.73,0.0,28.4426,28.4426,28.4426,28.4426,0.0
2012-09-28 10:00:00,50.74,50.79,50.7,50.77,3200.0,28.4482,28.4762,28.4257,28.465,3200.0
2012-09-28 10:05:00,50.76,50.76,50.76,50.76,200.0,28.4594,28.4594,28.4594,28.4594,200.0
2012-09-28 10:10:00,50.82,50.82,50.73,50.73,1400.0,28.493,28.493,28.4426,28.4426,1400.0
2012-09-28 10:15:00,50.73,50.77,50.73,50.77,600.0,28.4426,28.465,28.4426,28.465,600.0
2012-09-28 10:20:00,50.77,50.77,50.77,50.77,500.0,28.465,28.465,28.465,28.465,500.0
2012-09-28 10:25:00,50.71,50.74,50.7,50.7,700.0,28.4313,28.4482,28.4257,28.4257,700.0
2012-09-28 10:30:00,50.75,50.75,50.7,50.7,400.0,28.4538,28.4538,28.4257,28.4257,400.0
2012-09-28 10:35:00,50.71,50.71,50.69,50.69,2700.0,28.4313,28.4313,28.4201,28.4201,2700.0
2012-09-28 10:40:00,50.69,50.73,50.69,50.71,1600.0,28.4201,28.4426,28.4201,28.4313,1600.0
2012-09-28 10:45:00,50.72,50.78,50.72,50.77,1800.0,28.4369,28.4706,28.4369,28.465,1800.0
2012-09-28 10:50:00,50.75,50.79,50.75,50.79,900.0,28.4538,28.4762,28.4538,28.4762,900.0
2012-09-28 10:55:00,50.79,50.79,50.72,50.78,1800.0,28.4762,28.4762,28.4369,28.4706,1800.0
2012-09-28 11:00:00,50.76,50.78,50.76,50.76,1200.0,28.4594,28.4706,28.4594,28.4594,1200.0
2012-09-28 11:05:00,50.8,50.8,50.8,50.8,1000.0,28.4818,28.4818,28.4818,28.4818,1000.0
2012-09-28 11:10:00,50.78,50.79,50.69,50.69,3900.0,28.4706,28.4762,28.4201,28.4201,3900.0
2012-09-28 11:15:00,50.69,50.73,50.66,50.66,2200.0,28.4201,28.4426,28.4033,28.4033,2200.0
2012-09-28 11:20:00,50.7,50.7,50.69,50.7,22500.0,28.4257,28.4257,28.4201,28.4257,22500.0
2012-09-28 11:25:00,50.72,50.75,50.72,50.74,700.0,28.4369,28.4538,28.4369,28.4482,700.0
2012-09-28 11:30:00,50.77,50.77,50.74,50.74,600.0,28.465,28.465,28.4482,28.4482,600.0
2012-09-28 11:35:00,50.78,50.78,50.75,50.75,600.0,28.4706,28.4706,28.4538,28.4538,600.0
2012-09-28 11:40:00,50.75,50.77,50.75,50.77,1500.0,28.4538,28.465,28.4538,28.465,1500.0
2012-09-28 11:45:00,50.77,50.79,50.75,50.77,5600.0,28.465,28.4762,28.4538,28.465,5600.0
2012-09-28 11:50:00,50.78,50.78,50.77,50.77,500.0,28.4706,28.4706,28.465,28.465,500.0
2012-09-28 11:55:00,50.78,50.79,50.75,50.75,3400.0,28.4706,28.4762,28.4538,28.4538,3400.0
2012-09-28 12:00:00,50.76,50.78,50.74,50.76,2900.0,28.4594,28.4706,28.4482,28.4594,2900.0
2012-09-28 12:05:00,50.76,50.78,50.75,50.75,3100.0,28.4594,28.4706,28.4538,28.4538,3100.0
2012-09-28 12:10:00,50.76,50.78,50.74,50.75,4900.0,28.4594,28.4706,28.4482,28.4538,4900.0
2012-09-28 12:15:00,50.76,50.76,50.73,50.73,3100.0,28.4594,28.4594,28.4426,28.4426,3100.0
2012-09-28 12:20:00,50.75,50.75,50.73,50.74,1100.0,28.4538,28.4538,28.4426,28.4482,1100.0
2012-09-28 12:25:00,50.72,50.75,50.7,50.73,1200.0,28.4369,28.4538,28.4257,28.4426,1200.0
2012-09-28 12:30:00,50.73,50.73,50.73,50.73,0.0,28.4426,28.4426,28.4426,28.4426,0.0
2012-09-28 12:35:00,50.71,50.71,50.68,50.68,1300.0,28.4313,28.4313,28.4145,28.4145,1300.0
2012-09-28 12:40:00,50.7,50.7,50.69,50.7,500.0,28.4257,28.4257,28.4201,28.4257,500.0
2012-09-28 12:45:00,50.7,50.71,50.68,50.71,1500.0,28.4257,28.4313,28.4145,28.4313,1500.0
2012-09-28 12:50:00,50.71,50.71,50.71,50.71,0.0,28.4313,28.4313,28.4313,28.4313,0.0
2012-09-28 12:55:00,50.69,50.7,50.69,50.69,400.0,28.4201,28.4257,28.4201,28.4201,400.0
2012-09-28 13:00:00,50.69,50.69,50.69,50.69,100.0,28.4201,28.4201,28.4201,28.4201,100.0
2012-09-28 13:05:00,50.71,50.71,50.67,50.67,500.0,28.4313,28.4313,28.4089,28.4089,500.0
2012-09-28 13:10:00,50.66,50.66,50.62,50.63,1500.0,28.4033,28.4033,28.3809,28.3865,1500.0
2012-09-28 13:15:00,50.63,50.63,50.6,50.6,200.0,28.3865,28.3865,28.3697,28.3697,200.0
2012-09-28 13:20:00,50.63,50.63,50.63,50.63,100.0,28.3865,28.3865,28.3865,28.3865,100.0
2012-09-28 13:25:00,50.65,50.65,50.65,50.65,100.0,28.3977,28.3977,28.3977,28.3977,100.0
2012-09-28 13:30:00,50.64,50.65,50.63,50.64,1000.0,28.3921,28.3977,28.3865,28.3921,1000.0
2012-09-28 13:35:00,50.66,50.71,50.66,50.71,1600.0,28.4033,28.4313,28.4033,28.4313,1600.0
2012-09-28 13:40:00,50.72,50.73,50.7,50.73,1300.0,28.4369,28.4426,28.4257,28.4426,1300.0
2012-09-28 13:45:00,50.67,50.77,50.67,50.76,2000.0,28.4089,28.465,28.4089,28.4594,2000.0
2012-09-28 13:50:00,50.76,50.78,50.76,50.77,800.0,28.4594,28.4706,28.4594,28.465,800.0
2012-09-28 13:55:00,50.78,50.79,50.78,50.78,500.0,28.4706,28.4762,28.4706,28.4706,500.0
2012-09-28 14:00:00,50.76,50.76,50.74,50.74,1100.0,28.4594,28.4594,28.4482,28.4482,1100.0
2012-09-28 14:05:00,50.71,50.71,50.71,50.71,100.0,28.4313,28.4313,28.4313,28.4313,100.0
2012-09-28 14:10:00,50.76,50.79,50.76,50.79,300.0,28.4594,28.4762,28.4594,28.4762,300.0
2012-09-28 14:15:00,50.8,50.8,50.79,50.79,500.0,28.4818,28.4818,28.4762,28.4762,500.0
2012-09-28 14:20:00,50.79,50.8,50.75,50.79,1500.0,28.4762,28.4818,28.4538,28.4762,1500.0
2012-09-28 14:25:00,50.76,50.79,50.74,50.75,2400.0,28.4594,28.4762,28.4482,28.4538,2400.0
2012-09-28 14:30:00,50.75,50.77,50.7,50.73,11800.0,28.4538,28.465,28.4257,28.4426,11800.0
2012-09-28 14:35:00,50.69,50.72,50.64,50.66,2700.0,28.4201,28.4369,28.3921,28.4033,2700.0
2012-09-28 14:40:00,50.63,50.67,50.61,50.67,3400.0,28.3865,28.4089,28.3753,28.4089,3400.0
2012-09-28 14:45:00,50.68,50.68,50.62,50.62,2000.0,28.4145,28.4145,28.3809,28.3809,2000.0
2012-09-28 14:50:00,50.62,50.7,50.62,50.67,8400.0,28.3809,28.4257,28.3809,28.4089,8400.0
2012-09-28 14:55:00,50.64,50.67,50.61,50.61,8400.0,28.3921,28.4089,28.3753,28.3753,8400.0
2012-09-28 15:00:00,50.6,50.6,50.51,50.51,3700.0,28.3697,28.3697,28.3192,28.3192,3700.0
2012-09-28 15:05:00,50.49,50.49,50.31,50.31,14300.0,28.308,28.308,28.2071,28.2071,14300.0
2012-09-28 15:10:00,50.32,50.33,50.32,50.32,2300.0,28.2127,28.2183,28.2127,28.2127,2300.0
2012-09-28 15:15:00,50.33,50.39,50.33,50.39,1600.0,28.2183,28.2519,28.2183,28.2519,1600.0
2012-09-28 15:20:00,50.33,50.39,50.33,50.35,1200.0,28.2183,28.2519,28.2183,28.2295,1200.0
2012-09-28 15:25:00,50.37,50.39,50.29,50.35,4700.0,28.2407,28.2519,28.1959,28.2295,4700.0
2012-09-28 15:30:00,50.35,50.47,50.34,50.35,7000.0,28.2295,28.2968,28.2239,28.2295,7000.0
2012-09-28 15:35:00,50.35,50.4,50.34,50.4,6500.0,28.2295,28.2575,28.2239,28.2575,6500.0
2012-09-28 15:40:00,50.4,50.44,50.34,50.42,6200.0,28.2575,28.28,28.2239,28.2687,6200.0
2012-09-28 15:45:00,50.41,50.55,50.41,50.53,5900.0,28.2631,28.3416,28.2631,28.3304,5900.0
2012-09-28 15:50:00,50.54,50.54,50.39,50.39,3600.0,28.336,28.336,28.2519,28.2519,3600.0
2012-09-28 15:55:00,50.38,50.41,50.35,50.35,9500.0,28.2463,28.2631,28.2295,28.2295,9500.0
2012-10-01 09:30:00,50.5,50.6,50.33,50.51,2400.0,28.3136,28.3697,28.2183,28.3192,2400.0
2012-10-01 09:35:00,50.57,50.68,50.5,50.59,2100.0,28.3528,28.4145,28.3136,28.3641,2100.0
2012-10-01 09:40:00,50.66,50.66,50.42,50.42,2300.0,28.4033,28.4033,28.2687,28.2687,2300.0
2012-10-01 09:45:00,50.4,50.51,50.39,50.4,1700.0,28.2575,28.3192,28.2519,28.2575,1700.0
2012-10-01 09:50:00,50.41,50.43,50.34,50.43,1800.0,28.2631,28.2744,28.2239,28.2744,1800.0
2012-10-01 09:55:00,50.45,50.45,50.4,50.45,1500.0,28.2856,28.2856,28.2575,28.2856,1500.0
2012-10-01 10:00:00,50.43,50.63,50.43,50.59,3700.0,28.2744,28.3865,28.2744,28.3641,3700.0
2012-10-01 10:05:00,50.54,50.65,50.54,50.62,1100.0,28.336,28.3977,28.336,28.3809,1100.0
2012-10-01 10:10:00,50.62,50.65,50.53,50.54,25200.0,28.3809,28.3977,28.3304,28.336,25200.0
2012-10-01 10:15:00,50.56,50.58,50.5,50.52,8600.0,28.3472,28.3585,28.3136,28.3248,8600.0
2012-10-01 10:20:00,50.57,50.57,50.54,50.54,1000.0,28.3528,28.3528,28.336,28.336,1000.0
2012-10-01 10:25:00,50.55,50.6,50.55,50.57,1700.0,28.3416,28.3697,28.3416,28.3528,1700.0
2012-10-01 10:30:00,50.59,50.62,50.57,50.59,2300.0,28.3641,28.3809,28.3528,28.3641,2300.0
2012-10-01 10:35:00,50.6,50.62,50.58,50.58,700.0,28.3697,28.3809,28.3585,28.3585,700.0
2012-10-01 10:40:00,50.58,50.58,50.52,50.52,1700.0,28.3585,28.3585,28.3248,28.3248,1700.0
2012-10-01 10:45:00,50.51,50.53,50.49,50.49,1500.0,28.3192,28.3304,28.308,28.308,1500.0
2012-10-01 10:50:00,50.48,50.53,50.48,50.49,1300.0,28.3024,28.3304,28.3024,28.308,1300.0
2012-10-01 10:55:00,50.51,50.55,50.48,50.54,2800.0,28.3192,28.3416,28.3024,28.336,2800.0
2012-10-01 11:00:00,50.52,50.57,50.52,50.56,2500.0,28.3248,28.3528,28.3248,28.3472,2500.0
2012-10-01 11:05:00,50.56,50.57,50.5,50.5,4400.0,28.3472,28.3528,28.3136,28.3136,4400.0
2012-10-01 11:10:00,50.49,50.51,50.48,50.51,2600.0,28.308,28.3192,28.3024,28.3192,2600.0
2012-10-01 11:15:00,50.49,50.54,50.47,50.48,20200.0,28.308,28.336,28.2968,28.3024,20200.0
2012-10-01 11:20:00,50.44,50.5,50.42,50.43,2600.0,28.28,28.3136,28.2687,28.2744,2600.0
2012-10-01 11:25:00,50.45,50.55,50.44,50.55,2600.0,28.2856,28.3416,28.28,28.3416,2600.0
2012-10-01 11:30:00,50.55,50.61,50.53,50.53,2200.0,28.3416,28.3753,28.3304,28.3304,2200.0
2012-10-01 11:35:00,50.53,50.6,50.5,50.55,1700.0,28.3304,28.3697,28.3136,28.3416,1700.0
2012-10-01 11:40:00,50.59,50.6,50.54,50.6,600.0,28.3641,28.3697,28.336,28.3697,600.0
2012-10-01 11:45:00,50.61,50.63,50.59,50.63,1800.0,28.3753,28.3865,28.3641,28.3865,1800.0
2012-10-01 11:50:00,50.61,50.61,50.59,50.59,600.0,28.3753,28.3753,28.3641,28.3641,600.0
2012-10-01 11:55:00,50.56,50.57,50.5,50.5,1200.0,28.3472,28.3528,28.3136,28.3136,1200.0
2012-10-01 12:00:00,50.49,50.49,50.45,50.45,2000.0,28.308,28.308,28.2856,28.2856,2000.0
2012-10-01 12:05:00,50.45,50.45,50.44,50.44,500.0,28.2856,28.2856,28.28,28.28,500.0
2012-10-01 12:10:00,50.43,50.43,50.41,50.41,5900.0,28.2744,28.2744,28.2631,28.2631,5900.0
2012-10-01 12:15:00,50.38,50.4,50.38,50.38,1200.0,28.2463,28.2575,28.2463,28.2463,1200.0
2012-10-01 12:20:00,50.39,50.39,50.34,50.34,1300.0,28.2519,28.2519,28.2239,28.2239,1300.0
2012-10-01 12:25:00,50.34,50.44,50.32,50.44,2300.0,28.2239,28.28,28.2127,28.28,2300.0
2012-10-01 12:30:00,50.45,50.53,50.43,50.43,2600.0,28.2856,28.3304,28.2744,28.2744,2600.0
2012-10-01 12:35:00,50.47,50.53,50.47,50.53,400.0,28.2968,28.3304,28.2968,28.3304,400.0
2012-10-01 12:40:00,50.53,50.6,50.53,50.6,1300.0,28.3304,28.3697,28.3304,28.3697,1300.0
2012-10-01 12:45:00,50.59,50.59,50.56,50.56,300.0,28.3641,28.3641,28.3472,28.3472,300.0
2012-10-01 12:50:00,50.56,50.56,50.49,50.49,1100.0,28.3472,28.3472,28.308,28.308,1100.0
2012-10-01 12:55:00,50.49,50.54,50.49,50.54,900.0,28.308,28.336,28.308,28.336,900.0
2012-10-01 13:00:00,50.55,50.55,50.41,50.41,1900.0,28.3416,28.3416,28.2631,28.2631,1900.0
2012-10-01 13:05:00,50.41,50.41,50.41,50.41,0.0,28.2631,28.2631,28.2631,28.2631,0.0
2012-10-01 13:10:00,50.43,50.43,50.39,50.41,600.0,28.2744,28.2744,28.2519,28.2631,600.0
2012-10-01 13:15:00,50.41,50.41,50.41,50.41,0.0,28.2631,28.2631,28.2631,28.2631,0.0
2012-10-01 13:20:00,50.4,50.4,50.38,50.39,500.0,28.2575,28.2575,28.2463,28.2519,500.0
2012-10-01 13:25:00,50.4,50.43,50.4,50.43,500.0,28.2575,28.2744,28.2575,28.2744,500.0
2012-10-01 13:30:00,50.43,50.43,50.36,50.36,1500.0,28.2744,28.2744,28.2351,28.2351,1500.0
2012-10-01 13:35:00,50.33,50.33,50.32,50.32,400.0,28.2183,28.2183,28.2127,28.2127,400.0
2012-10-01 13:40:00,50.31,50.35,50.28,50.35,1100.0,28.2071,28.2295,28.1903,28.2295,1100.0
2012-10-01 13:45:00,50.32,50.38,50.32,50.38,700.0,28.2127,28.2463,28.2127,28.2463,700.0
2012-10-01 13:50:00,50.39,50.43,50.38,50.43,400.0,28.2519,28.2744,28.2463,28.2744,400.0
2012-10-01 13:55:00,50.4,50.43,50.4,50.43,300.0,28.2575,28.2744,28.2575,28.2744,300.0
2012-10-01 14:00:00,50.43,50.54,50.42,50.53,1200.0,28.2744,28.336,28.2687,28.3304,1200.0
2012-10-01 14:05:00,50.53,50.54,50.53,50.53,900.0,28.3304,28.336,28.3304,28.3304,900.0
2012-10-01 14:10:00,50.54,50.54,50.5,50.5,400.0,28.336,28.336,28.3136,28.3136,400.0
2012-10-01 14:15:00,50.53,50.53,50.5,50.5,400.0,28.3304,28.3304,28.3136,28.3136,400.0
2012-10-01 14:20:00,50.51,50.52,50.5,50.52,500.0,28.3192,28.3248,28.3136,28.3248,500.0
2012-10-01 14:25:00,50.55,50.57,50.52,50.52,15500.0,28.3416,28.3528,28.3248,28.3248,15500.0
2012-10-01 14:30:00,50.52,50.52,50.47,50.47,2000.0,28.3248,28.3248,28.2968,28.2968,2000.0
2012-10-01 14:35:00,50.49,50.53,50.49,50.53,900.0,28.308,28.3304,28.308,28.3304,900.0
2012-10-01 14:40:00,50.58,50.63,50.58,50.63,600.0,28.3585,28.3865,28.3585,28.3865,600.0
2012-10-01 14:45:00,50.62,50.62,50.59,50.6,900.0,28.3809,28.3809,28.3641,28.3697,900.0
2012-10-01 14:50:00,50.63,50.63,50.62,50.63,900.0,28.3865,28.3865,28.3809,28.3865,900.0
2012-10-01 14:55:00,50.63,50.84,50.63,50.71,15400.0,28.3865,28.5042,28.3865,28.4313,15400.0
2012-10-01 15:00:00,50.77,50.77,50.69,50.69,3100.0,28.465,28.465,28.4201,28.4201,3100.0
2012-10-01 15:05:00,50.75,50.79,50.71,50.77,2200.0,28.4538,28.4762,28.4313,28.465,2200.0
2012-10-01 15:10:00,50.75,50.77,50.74,50.74,500.0,28.4538,28.465,28.4482,28.4482,500.0
2012-10-01 15:15:00,50.74,50.76,50.74,50.76,700.0,28.4482,28.4594,28.4482,28.4594,700.0
2012-10-01 15:20:00,50.74,50.74,50.69,50.69,4400.0,28.4482,28.4482,28.4201,28.4201,4400.0
2012-10-01 15:25:00,50.69,50.81,50.68,50.81,6300.0,28.4201,28.4874,28.4145,28.4874,6300.0
2012-10-01 15:30:00,50.81,50.96,50.81,50.96,3100.0,28.4874,28.5715,28.4874,28.5715,3100.0
2012-10-01 15:35:00,50.97,50.97,50.82,50.82,3500.0,28.5771,28.5771,28.493,28.493,3500.0
2012-10-01 15:40:00,50.85,50.9,50.85,50.9,1600.0,28.5098,28.5379,28.5098,28.5379,1600.0
2012-10-01 15:45:00,50.91,51.0,50.88,51.0,5500.0,28.5435,28.5939,28.5267,28.5939,5500.0
2012-10-01 15:50:00,51.02,51.02,50.97,50.99,4300.0,28.6051,28.6051,28.5771,28.5883,4300.0
2012-10-01 15:55:00,51.02,51.09,50.99,51.09,11200.0,28.6051,28.6444,28.5883,28.6444,11200.0
2012-10-02 09:30:00,51.28,51.48,51.17,51.21,3300.0,28.7509,28.8631,28.6892,28.7117,3300.0
2012-10-02 09:35:00,51.33,51.33,51.27,51.27,500.0,28.779,28.779,28.7453,28.7453,500.0
2012-10-02 09:40:00,51.35,51.35,51.19,51.2,1100.0,28.7902,28.7902,28.7005,28.7061,1100.0
2012-10-02 09:45:00,51.24,51.24,51.24,51.24,100.0,28.7285,28.7285,28.7285,28.7285,100.0
2012-10-02 09:50:00,51.28,51.28,51.24,51.24,200.0,28.7509,28.7509,28.7285,28.7285,200.0
2012-10-02 09:55:00,51.25,51.25,51.14,51.14,400.0,28.7341,28.7341,28.6724,28.6724,400.0
2012-10-02 10:00:00,51.16,51.16,51.07,51.07,700.0,28.6836,28.6836,28.6332,28.6332,700.0
2012-10-02 10:05:00,51.01,51.01,50.88,50.88,500.0,28.5995,28.5995,28.5267,28.5267,500.0
2012-10-02 10:10:00,50.89,50.95,50.83,50.85,700.0,28.5323,28.5659,28.4986,28.5098,700.0
2012-10-02 10:15:00,50.91,50.95,50.88,50.95,1700.0,28.5435,28.5659,28.5267,28.5659,1700.0
2012-10-02 10:20:00,50.9,50.95,50.88,50.95,15000.0,28.5379,28.5659,28.5267,28.5659,15000.0
2012-10-02 10:25:00,50.96,50.97,50.86,50.86,1100.0,28.5715,28.5771,28.5154,28.5154,1100.0
2012-10-02 10:30:00,50.92,51.19,50.91,51.16,3500.0,28.5491,28.7005,28.5435,28.6836,3500.0
2012-10-02 10:35:00,51.2,51.21,51.2,51.21,400.0,28.7061,28.7117,28.7061,28.7117,400.0
2012-10-02 10:40:00,51.18,51.29,51.06,51.06,18000.0,28.6949,28.7565,28.6276,28.6276,18000.0
2012-10-02 10:45:00,51.07,51.07,50.96,50.96,1800.0,28.6332,28.6332,28.5715,28.5715,1800.0
2012-10-02 10:50:00,50.96,50.96,50.9,50.9,3100.0,28.5715,28.5715,28.5379,28.5379,3100.0
2012-10-02 10:55:00,50.91,50.95,50.91,50.93,1700.0,28.5435,28.5659,28.5435,28.5547,1700.0
2012-10-02 11:00:00,50.94,50.94,50.93,50.94,1100.0,28.5603,28.5603,28.5547,28.5603,1100.0
2012-10-02 11:05:00,50.91,50.92,50.91,50.92,200.0,28.5435,28.5491,28.5435,28.5491,200.0
2012-10-02 11:10:00,50.94,51.04,50.94,51.0,2800.0,28.5603,28.6164,28.5603,28.5939,2800.0
2012-10-02 11:15:00,51.03,51.03,51.03,51.03,100.0,28.6108,28.6108,28.6108,28.6108,100.0
2012-10-02 11:20:00,51.01,51.01,51.01,51.01,100.0,28.5995,28.5995,28.5995,28.5995,100.0
2012-10-02 11:25:00,51.01,51.05,51.0,51.02,8200.0,28.5995,28.622,28.5939,28.6051,8200.0
2012-10-02 11:30:00,51.02,51.15,51.02,51.11,1300.0,28.6051,28.678,28.6051,28.6556,1300.0
2012-10-02 11:35:00,51.08,51.08,50.99,50.99,700.0,28.6388,28.6388,28.5883,28.5883,700.0
2012-10-02 11:40:00,51.0,51.0,50.97,50.98,8400.0,28.5939,28.5939,28.5771,28.5827,8400.0
2012-10-02 11:45:00,50.98,51.0,50.96,51.0,2200.0,28.5827,28.5939,28.5715,28.5939,2200.0
2012-10-02 11:50:00,50.99,51.01,50.98,50.98,500.0,28.5883,28.5995,28.5827,28.5827,500.0
2012-10-02 11:55:00,51.0,51.02,50.99,50.99,1200.0,28.5939,28.6051,28.5883,28.5883,1200.0
2012-10-02 12:00:00,51.02,51.03,50.99,50.99,3300.0,28.6051,28.6108,28.5883,28.5883,3300.0
2012-10-02 12:05:00,51.0,51.02,50.98,50.98,1600.0,28.5939,28.6051,28.5827,28.5827,1600.0
2012-10-02 12:10:00,50.99,51.0,50.89,50.89,20500.0,28.5883,28.5939,28.5323,28.5323,20500.0
2012-10-02 12:15:00,50.9,50.91,50.9,50.91,800.0,28.5379,28.5435,28.5379,28.5435,800.0
2012-10-02 12:20:00,50.9,50.9,50.88,50.88,500.0,28.5379,28.5379,28.5267,28.5267,500.0
2012-10-02 12:25:00,50.88,50.88,50.83,50.83,1100.0,28.5267,28.5267,28.4986,28.4986,1100.0
2012-10-02 12:30:00,50.82,50.82,50.78,50.78,1000.0,28.493,28.493,28.4706,28.4706,1000.0
2012-10-02 12:35:00,50.74,50.74,50.72,50.72,700.0,28.4482,28.4482,28.4369,28.4369,700.0
2012-10-02 12:40:00,50.73,50.73,50.68,50.68,700.0,28.4426,28.4426,28.4145,28.4145,700.0
2012-10-02 12:45:00,50.65,50.72,50.65,50.68,800.0,28.3977,28.4369,28.3977,28.4145,800.0
2012-10-02 12:50:00,50.65,50.66,50.63,50.63,700.0,28.3977,28.4033,28.3865,28.3865,700.0
2012-10-02 12:55:00,50.63,50.64,50.62,50.62,700.0,28.3865,28.3921,28.3809,28.3809,700.0
2012-10-02 13:00:00,50.62,50.63,50.58,50.58,1600.0,28.3809,28.3865,28.3585,28.3585,1600.0
2012-10-02 13:05:00,50.6,50.62,50.59,50.6,1600.0,28.3697,28.3809,28.3641,28.3697,1600.0
2012-10-02 13:10:00,50.59,50.6,50.59,50.6,400.0,28.3641,28.3697,28.3641,28.3697,400.0
2012-10-02 13:15:00,50.59,50.6,50.56,50.56,1100.0,28.3641,28.3697,28.3472,28.3472,1100.0
2012-10-02 13:20:00,50.57,50.57,50.57,50.57,100.0,28.3528,28.3528,28.3528,28.3528,100.0
2012-10-02 13:25:00,50.55,50.56,50.51,50.51,600.0,28.3416,28.3472,28.3192,28.3192,600.0
2012-10-02 13:30:00,50.52,50.52,50.5,50.5,2800.0,28.3248,28.3248,28.3136,28.3136,2800.0
2012-10-02 13:35:00,50.51,50.52,50.5,50.52,1300.0,28.3192,28.3248,28.3136,28.3248,1300.0
2012-10-02 13:40:00,50.5,50.51,50.49,50.5,1300.0,28.3136,28.3192,28.308,28.3136,1300.0
2012-10-02 13:45:00,50.49,50.49,50.49,50.49,200.0,28.308,28.308,28.308,28.308,200.0
2012-10-02 13:50:00,50.5,50.5,50.42,50.43,600.0,28.3136,28.3136,28.2687,28.2744,600.0
2012-10-02 13:55:00,50.43,50.43,50.4,50.41,1600.0,28.2744,28.2744,28.2575,28.2631,1600.0
2012-10-02 14:00:00,50.43,50.45,50.42,50.45,900.0,28.2744,28.2856,28.2687,28.2856,900.0
2012-10-02 14:05:00,50.44,50.44,50.38,50.38,700.0,28.28,28.28,28.2463,28.2463,700.0
2012-10-02 14:10:00,50.4,50.41,50.37,50.4,1000.0,28.2575,28.2631,28.2407,28.2575,1000.0
2012-10-02 14:15:00,50.36,50.37,50.33,50.36,1600.0,28.2351,28.2407,28.2183,28.2351,1600.0
2012-10-02 14:20:00,50.35,50.36,50.32,50.34,700.0,28.2295,28.2351,28.2127,28.2239,700.0
2012-10-02 14:25:00,50.33,50.35,50.28,50.33,500.0,28.2183,28.2295,28.1903,28.2183,500.0
2012-10-02 14:30:00,50.26,50.29,50.23,50.23,1000.0,28.179,28.1959,28.1622,28.1622,1000.0
2012-10-02 14:35:00,50.27,50.3,50.27,50.27,1200.0,28.1846,28.2015,28.1846,28.1846,1200.0
2012-10-02 14:40:00,50.27,50.27,50.21,50.24,1000.0,28.1846,28.1846,28.151,28.1678,1000.0
2012-10-02 14:45:00,50.23,50.23,50.18,50.18,1600.0,28.1622,28.1622,28.1342,28.1342,1600.0
2012-10-02 14:50:00,50.19,50.24,50.17,50.17,1300.0,28.1398,28.1678,28.1286,28.1286,1300.0
2012-10-02 14:55:00,50.19,50.27,50.19,50.22,1000.0,28.1398,28.1846,28.1398,28.1566,1000.0
2012-10-02 15:00:00,50.23,50.26,50.21,50.26,1000.0,28.1622,28.179,28.151,28.179,1000.0
2012-10-02 15:05:00,50.27,50.34,50.27,50.33,1600.0,28.1846,28.2239,28.1846,28.2183,1600.0
2012-10-02 15:10:00,50.33,50.37,50.32,50.34,1200.0,28.2183,28.2407,28.2127,28.2239,1200.0
2012-10-02 15:15:00,50.34,50.37,50.29,50.37,6100.0,28.2239,28.2407,28.1959,28.2407,6100.0
2012-10-02 15:20:00,50.33,50.36,50.32,50.34,6500.0,28.2183,28.2351,28.2127,28.2239,6500.0
2012-10-02 15:25:00,50.37,50.43,50.36,50.43,3500.0,28.2407,28.2744,28.2351,28.2744,3500.0
2012-10-02 15:30:00,50.47,50.47,50.41,50.41,7900.0,28.2968,28.2968,28.2631,28.2631,7900.0
2012-10-02 15:35:00,50.41,50.45,50.41,50.45,1300.0,28.2631,28.2856,28.2631,28.2856,1300.0
2012-10-02 15:40:00,50.41,50.46,50.41,50.46,300.0,28.2631,28.2912,28.2631,28.2912,300.0
2012-10-02 15:45:00,50.47,50.56,50.47,50.53,4200.0,28.2968,28.3472,28.2968,28.3304,4200.0
2012-10-02 15:50:00,50.55,50.63,50.54,50.6,5400.0,28.3416,28.3865,28.336,28.3697,5400.0
2012-10-02 15:55:00,50.6,50.6,50.56,50.57,9500.0,28.3697,28.3697,28.3472,28.3528,9500.0
2012-10-03 09:30:00,50.8,50.9,50.8,50.9,3900.0,28.4818,28.5379,28.4818,28.5379,3900.0
2012-10-03 09:35:00,50.9,50.9,50.9,50.9,0.0,28.5379,28.5379,28.5379,28.5379,0.0
2012-10-03 09:40:00,50.85,50.85,50.74,50.75,9000.0,28.5098,28.5098,28.4482,28.4538,9000.0
2012-10-03 09:45:00,50.72,50.78,50.63,50.63,7400.0,28.4369,28.4706,28.3865,28.3865,7400.0
2012-10-03 09:50:00,50.57,50.76,50.57,50.76,3700.0,28.3528,28.4594,28.3528,28.4594,3700.0
2012-10-03 09:55:00,50.67,50.76,50.67,50.76,2400.0,28.4089,28.4594,28.4089,28.4594,2400.0
2012-10-03 10:00:00,50.8,50.82,50.67,50.77,11600.0,28.4818,28.493,28.4089,28.465,11600.0
2012-10-03 10:05:00,50.78,50.79,50.75,50.78,1100.0,28.4706,28.4762,28.4538,28.4706,1100.0
2012-10-03 10:10:00,50.81,50.85,50.75,50.85,1600.0,28.4874,28.5098,28.4538,28.5098,1600.0
2012-10-03 10:15:00,50.83,50.86,50.82,50.84,3800.0,28.4986,28.5154,28.493,28.5042,3800.0
2012-10-03 10:20:00,50.84,50.91,50.84,50.89,1500.0,28.5042,28.5435,28.5042,28.5323,1500.0
2012-10-03 10:25:00,50.94,50.99,50.83,50.92,3800.0,28.5603,28.5883,28.4986,28.5491,3800.0
2012-10-03 10:30:00,50.99,50.99,50.91,50.97,1700.0,28.5883,28.5883,28.5435,28.5771,1700.0
2012-10-03 10:35:00,50.95,50.95,50.91,50.95,3000.0,28.5659,28.5659,28.5435,28.5659,3000.0
2012-10-03 10:40:00,50.95,50.97,50.91,50.91,2700.0,28.5659,28.5771,28.5435,28.5435,2700.0
2012-10-03 10:45:00,50.91,51.0,50.87,50.96,7700.0,28.5435,28.5939,28.521,28.5715,7700.0
2012-10-03 10:50:00,50.94,50.96,50.89,50.91,4000.0,28.5603,28.5715,28.5323,28.5435,4000.0
2012-10-03 10:55:00,50.94,50.98,50.92,50.93,2300.0,28.5603,28.5827,28.5491,28.5547,2300.0
2012-10-03 11:00:00,50.97,50.97,50.97,50.97,400.0,28.5771,28.5771,28.5771,28.5771,400.0
2012-10-03 11:05:00,50.97,51.0,50.96,50.97,5800.0,28.5771,28.5939,28.5715,28.5771,5800.0
2012-10-03 11:10:00,51.0,51.0,50.93,50.98,9700.0,28.5939,28.5939,28.5547,28.5827,9700.0
2012-10-03 11:15:00,50.98,50.99,50.98,50.99,400.0,28.5827,28.5883,28.5827,28.5883,400.0
2012-10-03 11:20:00,50.97,50.97,50.96,50.96,300.0,28.5771,28.5771,28.5715,28.5715,300.0
2012-10-03 11:25:00,50.98,51.0,50.89,50.89,1600.0,28.5827,28.5939,28.5323,28.5323,1600.0
2012-10-03 11:30:00,50.89,50.89,50.89,50.89,0.0,28.5323,28.5323,28.5323,28.5323,0.0
2012-10-03 11:35:00,50.86,50.86,50.86,50.86,1900.0,28.5154,28.5154,28.5154,28.5154,1900.0
2012-10-03 11:40:00,50.85,50.9,50.8,50.8,2000.0,28.5098,28.5379,28.4818,28.4818,2000.0
2012-10-03 11:45:00,50.85,50.91,50.83,50.87,2100.0,28.5098,28.5435,28.4986,28.521,2100.0
2012-10-03 11:50:00,50.86,50.95,50.85,50.95,4300.0,28.5154,28.5659,28.5098,28.5659,4300.0
2012-10-03 11:55:00,50.89,50.97,50.89,50.94,1700.0,28.5323,28.5771,28.5323,28.5603,1700.0
2012-10-03 12:00:00,50.99,50.99,50.98,50.99,900.0,28.5883,28.5883,28.5827,28.5883,900.0
2012-10-03 12:05:00,50.99,50.99,50.97,50.98,800.0,28.5883,28.5883,28.5771,28.5827,800.0
2012-10-03 12:10:00,51.0,51.0,50.98,51.0,2700.0,28.5939,28.5939,28.5827,28.5939,2700.0
2012-10-03 12:15:00,51.0,51.0,50.98,50.99,6000.0,28.5939,28.5939,28.5827,28.5883,6000.0
2012-10-03 12:20:00,50.99,51.0,50.99,51.0,2300.0,28.5883,28.5939,28.5883,28.5939,2300.0
2012-10-03 12:25:00,51.0,51.0,50.99,51.0,1500.0,28.5939,28.5939,28.5883,28.5939,1500.0
2012-10-03 12:30:00,51.05,51.12,51.05,51.12,2700.0,28.622,28.6612,28.622,28.6612,2700.0
2012-10-03 12:35:00,51.09,51.12,51.06,51.12,3000.0,28.6444,28.6612,28.6276,28.6612,3000.0
2012-10-03 12:40:00,51.12,51.12,51.05,51.05,800.0,28.6612,28.6612,28.622,28.622,800.0
2012-10-03 12:45:00,51.1,51.12,51.03,51.03,1200.0,28.65,28.6612,28.6108,28.6108,1200.0
2012-10-03 12:50:00,51.13,51.18,51.06,51.15,3000.0,28.6668,28.6949,28.6276,28.678,3000.0
2012-10-03 12:55:00,51.08,51.08,50.98,51.08,1500.0,28.6388,28.6388,28.5827,28.6388,1500.0
2012-10-03 13:00:00,51.14,51.16,51.05,51.07,3000.0,28.6724,28.6836,28.622,28.6332,3000.0
2012-10-03 13:05:00,51.06,51.14,51.06,51.13,1000.0,28.6276,28.6724,28.6276,28.6668,1000.0
2012-10-03 13:10:00,51.14,51.21,51.12,51.21,900.0,28.6724,28.7117,28.6612,28.7117,900.0
2012-10-03 13:15:00,51.23,51.23,51.19,51.19,700.0,28.7229,28.7229,28.7005,28.7005,700.0
2012-10-03 13:20:00,51.21,51.21,51.18,51.2,500.0,28.7117,28.7117,28.6949,28.7061,500.0
2012-10-03 13:25:00,51.19,51.19,51.15,51.19,1100.0,28.7005,28.7005,28.678,28.7005,1100.0
2012-10-03 13:30:00,51.13,51.18,51.13,51.13,900.0,28.6668,28.6949,28.6668,28.6668,900.0
2012-10-03 13:35:00,51.16,51.16,51.09,51.09,2400.0,28.6836,28.6836,28.6444,28.6444,2400.0
2012-10-03 13:40:00,51.12,51.14,51.08,51.12,700.0,28.6612,28.6724,28.6388,28.6612,700.0
2012-10-03 13:45:00,51.14,51.14,51.08,51.14,500.0,28.6724,28.6724,28.6388,28.6724,500.0
2012-10-03 13:50:00,51.14,51.14,51.14,51.14,200.0,28.6724,28.6724,28.6724,28.6724,200.0
2012-10-03 13:55:00,51.13,51.16,51.09,51.1,2300.0,28.6668,28.6836,28.6444,28.65,2300.0
2012-10-03 14:00:00,51.13,51.13,51.11,51.11,500.0,28.6668,28.6668,28.6556,28.6556,500.0
2012-10-03 14:05:00,51.05,51.12,51.05,51.05,2500.0,28.622,28.6612,28.622,28.622,2500.0
2012-10-03 14:10:00,51.07,51.12,51.07,51.12,2200.0,28.6332,28.6612,28.6332,28.6612,2200.0
2012-10-03 14:15:00,51.11,51.11,51.06,51.1,1500.0,28.6556,28.6556,28.6276,28.65,1500.0
2012-10-03 14:20:00,51.1,51.1,51.04,51.07,22400.0,28.65,28.65,28.6164,28.6332,22400.0
2012-10-03 14:25:00,51.04,51.07,51.0,51.0,2800.0,28.6164,28.6332,28.5939,28.5939,2800.0
2012-10-03 14:30:00,51.0,51.01,51.0,51.0,2100.0,28.5939,28.5995,28.5939,28.5939,2100.0
2012-10-03 14:35:00,50.97,51.02,50.96,50.96,1000.0,28.5771,28.6051,28.5715,28.5715,1000.0
2012-10-03 14:40:00,50.97,51.03,50.97,51.03,21300.0,28.5771,28.6108,28.5771,28.6108,21300.0
2012-10-03 14:45:00,51.06,51.06,50.95,51.03,1600.0,28.6276,28.6276,28.5659,28.6108,1600.0
2012-10-03 14:50:00,51.02,51.02,50.93,50.93,3100.0,28.6051,28.6051,28.5547,28.5547,3100.0
2012-10-03 14:55:00,50.98,51.0,50.97,50.97,1200.0,28.5827,28.5939,28.5771,28.5771,1200.0
2012-10-03 15:00:00,50.97,50.97,50.84,50.86,900.0,28.5771,28.5771,28.5042,28.5154,900.0
2012-10-03 15:05:00,50.85,50.91,50.8,50.85,2800.0,28.5098,28.5435,28.4818,28.5098,2800.0
2012-10-03 15:10:00,50.85,50.96,50.8,50.96,4600.0,28.5098,28.5715,28.4818,28.5715,4600.0
2012-10-03 15:15:00,51.01,51.01,50.9,50.9,3500.0,28.5995,28.5995,28.5379,28.5379,3500.0
2012-10-03 15:20:00,50.9,50.92,50.84,50.92,4100.0,28.5379,28.5491,28.5042,28.5491,4100.0
2012-10-03 15:25:00,50.9,51.01,50.86,51.01,2700.0,28.5379,28.5995,28.5154,28.5995,2700.0
2012-10-03 15:30:00,51.0,51.01,50.95,50.95,3100.0,28.5939,28.5995,28.5659,28.5659,3100.0
2012-10-03 15:35:00,50.97,50.99,50.9,50.9,2200.0,28.5771,28.5883,28.5379,28.5379,2200.0
2012-10-03 15:40:00,50.91,50.96,50.9,50.96,2700.0,28.5435,28.5715,28.5379,28.5715,2700.0
2012-10-03 15:45:00,50.97,51.0,50.87,50.96,8200.0,28.5771,28.5939,28.521,28.5715,8200.0
2012-10-03 15:50:00,50.95,51.0,50.93,50.93,4000.0,28.5659,28.5939,28.5547,28.5547,4000.0
2012-10-03 15:55:00,50.94,50.98,50.92,50.95,7800.0,28.5603,28.5827,28.5491,28.5659,7800.0
2012-10-04 09:30:00,51.23,51.23,51.07,51.07,1900.0,28.7229,28.7229,28.6332,28.6332,1900.0
2012-10-04 09:35:00,51.12,51.13,51.1,51.1,800.0,28.6612,28.6668,28.65,28.65,800.0
2012-10-04 09:40:00,51.07,51.1,50.96,51.1,1300.0,28.6332,28.65,28.5715,28.65,1300.0
2012-10-04 09:45:00,51.12,51.12,51.11,51.11,400.0,28.6612,28.6612,28.6556,28.6556,400.0
2012-10-04 09:50:00,51.15,51.19,51.11,51.15,1200.0,28.678,28.7005,28.6556,28.678,1200.0
2012-10-04 09:55:00,51.15,51.16,51.1,51.1,800.0,28.678,28.6836,28.65,28.65,800.0
2012-10-04 10:00:00,51.13,51.23,51.13,51.23,2900.0,28.6668,28.7229,28.6668,28.7229,2900.0
2012-10-04 10:05:00,51.23,51.3,51.23,51.26,2400.0,28.7229,28.7621,28.7229,28.7397,2400.0
2012-10-04 10:10:00,51.33,51.34,51.26,51.3,2000.0,28.779,28.7846,28.7397,28.7621,2000.0
2012-10-04 10:15:00,51.26,51.27,51.19,51.2,1500.0,28.7397,28.7453,28.7005,28.7061,1500.0
2012-10-04 10:20:00,51.25,51.36,51.19,51.21,6000.0,28.7341,28.7958,28.7005,28.7117,6000.0
2012-10-04 10:25:00,51.2,51.25,51.2,51.25,300.0,28.7061,28.7341,28.7061,28.7341,300.0
2012-10-04 10:30:00,51.22,51.24,51.2,51.2,900.0,28.7173,28.7285,28.7061,28.7061,900.0
2012-10-04 10:35:00,51.19,51.19,51.1,51.1,1000.0,28.7005,28.7005,28.65,28.65,1000.0
2012-10-04 10:40:00,51.11,51.11,51.07,51.07,500.0,28.6556,28.6556,28.6332,28.6332,500.0
2012-10-04 10:45:00,51.07,51.07,51.06,51.06,700.0,28.6332,28.6332,28.6276,28.6276,700.0
2012-10-04 10:50:00,51.06,51.08,51.0,51.01,800.0,28.6276,28.6388,28.5939,28.5995,800.0
2012-10-04 10:55:00,51.04,51.04,50.94,50.94,700.0,28.6164,28.6164,28.5603,28.5603,700.0
2012-10-04 11:00:00,50.99,51.0,50.99,51.0,1000.0,28.5883,28.5939,28.5883,28.5939,1000.0
2012-10-04 11:05:00,51.01,51.01,50.96,50.96,800.0,28.5995,28.5995,28.5715,28.5715,800.0
2012-10-04 11:10:00,50.97,51.01,50.94,50.94,1000.0,28.5771,28.5995,28.5603,28.5603,1000.0
2012-10-04 11:15:00,50.97,50.97,50.93,50.93,500.0,28.5771,28.5771,28.5547,28.5547,500.0
2012-10-04 11:20:00,50.92,50.92,50.8,50.8,1500.0,28.5491,28.5491,28.4818,28.4818,1500.0
2012-10-04 11:25:00,50.76,50.76,50.64,50.72,1200.0,28.4594,28.4594,28.3921,28.4369,1200.0
2012-10-04 11:30:00,50.73,50.73,50.73,50.73,100.0,28.4426,28.4426,28.4426,28.4426,100.0
2012-10-04 11:35:00,50.75,50.75,50.72,50.72,500.0,28.4538,28.4538,28.4369,28.4369,500.0
2012-10-04 11:40:00,50.77,50.83,50.77,50.83,1000.0,28.465,28.4986,28.465,28.4986,1000.0
2012-10-04 11:45:00,50.85,50.89,50.85,50.87,500.0,28.5098,28.5323,28.5098,28.521,500.0
2012-10-04 11:50:00,50.87,50.87,50.86,50.86,300.0,28.521,28.521,28.5154,28.5154,300.0
2012-10-04 11:55:00,50.84,50.84,50.84,50.84,100.0,28.5042,28.5042,28.5042,28.5042,100.0
2012-10-04 12:00:00,50.9,50.95,50.9,50.91,1900.0,28.5379,28.5659,28.5379,28.5435,1900.0
2012-10-04 12:05:00,50.91,50.97,50.91,50.94,1400.0,28.5435,28.5771,28.5435,28.5603,1400.0
2012-10-04 12:10:00,50.94,50.95,50.9,50.91,1400.0,28.5603,28.5659,28.5379,28.5435,1400.0
2012-10-04 12:15:00,50.91,51.02,50.91,50.92,1500.0,28.5435,28.6051,28.5435,28.5491,1500.0
2012-10-04 12:20:00,50.92,51.06,50.92,51.05,900.0,28.5491,28.6276,28.5491,28.622,900.0
2012-10-04 12:25:00,51.05,51.23,50.93,51.08,2000.0,28.622,28.7229,28.5547,28.6388,2000.0
2012-10-04 12:30:00,51.16,51.16,51.09,51.09,700.0,28.6836,28.6836,28.6444,28.6444,700.0
2012-10-04 12:35:00,51.13,51.15,51.09,51.12,2300.0,28.6668,28.678,28.6444,28.6612,2300.0
2012-10-04 12:40:00,51.12,51.12,51.12,51.12,0.0,28.6612,28.6612,28.6612,28.6612,0.0
2012-10-04 12:45:00,51.1,51.11,51.05,51.05,1600.0,28.65,28.6556,28.622,28.622,1600.0
2012-10-04 12:50:00,50.98,50.99,50.98,50.99,200.0,28.5827,28.5883,28.5827,28.5883,200.0
2012-10-04 12:55:00,50.99,50.99,50.99,50.99,0.0,28.5883,28.5883,28.5883,28.5883,0.0
2012-10-04 13:00:00,50.98,50.99,50.93,50.95,1700.0,28.5827,28.5883,28.5547,28.5659,1700.0
2012-10-04 13:05:00,51.02,51.11,51.01,51.08,900.0,28.6051,28.6556,28.5995,28.6388,900.0
2012-10-04 13:10:00,51.06,51.12,51.06,51.12,2000.0,28.6276,28.6612,28.6276,28.6612,2000.0
2012-10-04 13:15:00,51.12,51.14,51.1,51.11,1300.0,28.6612,28.6724,28.65,28.6556,1300.0
2012-10-04 13:20:00,51.11,51.11,51.11,51.11,0.0,28.6556,28.6556,28.6556,28.6556,0.0
2012-10-04 13:25:00,51.11,51.19,51.11,51.13,1200.0,28.6556,28.7005,28.6556,28.6668,1200.0
2012-10-04 13:30:00,51.12,51.21,51.09,51.13,1900.0,28.6612,28.7117,28.6444,28.6668,1900.0
2012-10-04 13:35:00,51.17,51.24,51.11,51.11,2100.0,28.6892,28.7285,28.6556,28.6556,2100.0
2012-10-04 13:40:00,51.17,51.17,51.17,51.17,100.0,28.6892,28.6892,28.6892,28.6892,100.0
2012-10-04 13:45:00,51.19,51.2,51.11,51.11,900.0,28.7005,28.7061,28.6556,28.6556,900.0
2012-10-04 13:50:00,51.1,51.18,51.1,51.18,400.0,28.65,28.6949,28.65,28.6949,400.0
2012-10-04 13:55:00,51.15,51.15,51.15,51.15,400.0,28.678,28.678,28.678,28.678,400.0
2012-10-04 14:00:00,51.19,51.19,51.08,51.08,1000.0,28.7005,28.7005,28.6388,28.6388,1000.0
2012-10-04 14:05:00,51.13,51.13,51.1,51.1,500.0,28.6668,28.6668,28.65,28.65,500.0
2012-10-04 14:10:00,51.1,51.16,51.1,51.16,400.0,28.65,28.6836,28.65,28.6836,400.0
2012-10-04 14:15:00,51.09,51.09,51.09,51.09,200.0,28.6444,28.6444,28.6444,28.6444,200.0
2012-10-04 14:20:00,51.08,51.08,51.08,51.08,300.0,28.6388,28.6388,28.6388,28.6388,300.0
2012-10-04 14:25:00,51.1,51.16,51.1,51.16,700.0,28.65,28.6836,28.65,28.6836,700.0
2012-10-04 14:30:00,51.12,51.18,51.12,51.12,1200.0,28.6612,28.6949,28.6612,28.6612,1200.0
2012-10-04 14:35:00,51.16,51.2,51.16,51.17,700.0,28.6836,28.7061,28.6836,28.6892,700.0
2012-10-04 14:40:00,51.2,51.2,51.14,51.14,1500.0,28.7061,28.7061,28.6724,28.6724,1500.0
2012-10-04 14:45:00,51.14,51.16,51.14,51.16,400.0,28.6724,28.6836,28.6724,28.6836,400.0
2012-10-04 14:50:00,51.14,51.15,51.1,51.12,1100.0,28.6724,28.678,28.65,28.6612,1100.0
2012-10-04 14:55:00,51.09,51.14,51.09,51.11,900.0,28.6444,28.6724,28.6444,28.6556,900.0
2012-10-04 15:00:00,51.1,51.11,51.09,51.1,1800.0,28.65,28.6556,28.6444,28.65,1800.0
2012-10-04 15:05:00,51.11,51.11,51.11,51.11,100.0,28.6556,28.6556,28.6556,28.6556,100.0
2012-10-04 15:10:00,51.1,51.1,51.09,51.09,900.0,28.65,28.65,28.6444,28.6444,900.0
2012-10-04 15:15:00,51.11,51.11,51.09,51.11,1400.0,28.6556,28.6556,28.6444,28.6556,1400.0
2012-10-04 15:20:00,51.11,51.11,50.98,51.01,1400.0,28.6556,28.6556,28.5827,28.5995,1400.0
2012-10-04 15:25:00,51.01,51.01,50.96,50.98,1300.0,28.5995,28.5995,28.5715,28.5827,1300.0
2012-10-04 15:30:00,50.97,50.99,50.97,50.99,800.0,28.5771,28.5883,28.5771,28.5883,800.0
2012-10-04 15:35:00,50.99,51.0,50.95,50.98,2200.0,28.5883,28.5939,28.5659,28.5827,2200.0
2012-10-04 15:40:00,50.98,51.0,50.97,51.0,3100.0,28.5827,28.5939,28.5771,28.5939,3100.0
2012-10-04 15:45:00,50.99,51.02,50.99,51.02,2800.0,28.5883,28.6051,28.5883,28.6051,2800.0
2012-10-04 15:50:00,51.0,51.0,50.83,50.83,7000.0,28.5939,28.5939,28.4986,28.4986,7000.0
2012-10-04 15:55:00,50.85,50.96,50.83,50.95,17200.0,28.5098,28.5715,28.4986,28.5659,17200.0
2012-10-05 09:30:00,50.96,51.22,50.96,51.01,5200.0,28.5715,28.7173,28.5715,28.5995,5200.0
2012-10-05 09:35:00,51.12,51.13,51.03,51.03,1200.0,28.6612,28.6668,28.6108,28.6108,1200.0
2012-10-05 09:40:00,51.11,51.11,50.91,50.91,1100.0,28.6556,28.6556,28.5435,28.5435,1100.0
2012-10-05 09:45:00,50.9,50.93,50.76,50.81,2300.0,28.5379,28.5547,28.4594,28.4874,2300.0
2012-10-05 09:50:00,50.95,51.19,50.88,51.1,1100.0,28.5659,28.7005,28.5267,28.65,1100.0
2012-10-05 09:55:00,51.18,51.18,51.06,51.07,600.0,28.6949,28.6949,28.6276,28.6332,600.0
2012-10-05 10:00:00,50.91,51.02,50.91,50.99,1800.0,28.5435,28.6051,28.5435,28.5883,1800.0
2012-10-05 10:05:00,51.01,51.13,51.01,51.13,1900.0,28.5995,28.6668,28.5995,28.6668,1900.0
2012-10-05 10:10:00,51.13,51.14,51.1,51.12,1300.0,28.6668,28.6724,28.65,28.6612,1300.0
2012-10-05 10:15:00,51.09,51.16,51.06,51.12,3000.0,28.6444,28.6836,28.6276,28.6612,3000.0
2012-10-05 10:20:00,51.08,51.19,51.08,51.12,3400.0,28.6388,28.7005,28.6388,28.6612,3400.0
2012-10-05 10:25:00,51.19,51.22,51.11,51.16,2700.0,28.7005,28.7173,28.6556,28.6836,2700.0
2012-10-05 10:30:00,51.11,51.18,51.1,51.1,1500.0,28.6556,28.6949,28.65,28.65,1500.0
2012-10-05 10:35:00,51.1,51.17,51.1,51.16,4500.0,28.65,28.6892,28.65,28.6836,4500.0
2012-10-05 10:40:00,51.11,51.16,51.09,51.14,1500.0,28.6556,28.6836,28.6444,28.6724,1500.0
2012-10-05 10:45:00,51.08,51.11,51.07,51.07,800.0,28.6388,28.6556,28.6332,28.6332,800.0
2012-10-05 10:50:00,51.05,51.12,51.05,51.12,500.0,28.622,28.6612,28.622,28.6612,500.0
2012-10-05 10:55:00,51.07,51.13,51.04,51.09,2900.0,28.6332,28.6668,28.6164,28.6444,2900.0
2012-10-05 11:00:00,51.09,51.17,51.09,51.11,1600.0,28.6444,28.6892,28.6444,28.6556,1600.0
2012-10-05 11:05:00,51.11,51.16,51.09,51.14,700.0,28.6556,28.6836,28.6444,28.6724,700.0
2012-10-05 11:10:00,51.14,51.15,51.09,51.12,1000.0,28.6724,28.678,28.6444,28.6612,1000.0
2012-10-05 11:15:00,51.12,51.15,51.1,51.12,1200.0,28.6612,28.678,28.65,28.6612,1200.0
2012-10-05 11:20:00,51.1,51.14,51.04,51.14,700.0,28.65,28.6724,28.6164,28.6724,700.0
2012-10-05 11:25:00,51.06,51.1,50.99,51.0,1700.0,28.6276,28.65,28.5883,28.5939,1700.0
2012-10-05 11:30:00,50.96,51.0,50.95,50.95,1800.0,28.5715,28.5939,28.5659,28.5659,1800.0
2012-10-05 11:35:00,50.95,50.98,50.93,50.95,500.0,28.5659,28.5827,28.5547,28.5659,500.0
2012-10-05 11:40:00,50.95,50.95,50.92,50.92,1000.0,28.5659,28.5659,28.5491,28.5491,1000.0
2012-10-05 11:45:00,50.92,50.98,50.89,50.89,600.0,28.5491,28.5827,28.5323,28.5323,600.0
2012-10-05 11:50:00,50.88,50.89,50.88,50.89,300.0,28.5267,28.5323,28.5267,28.5323,300.0
2012-10-05 11:55:00,50.88,50.88,50.83,50.83,400.0,28.5267,28.5267,28.4986,28.4986,400.0
2012-10-05 12:00:00,50.82,50.83,50.79,50.79,600.0,28.493,28.4986,28.4762,28.4762,600.0
2012-10-05 12:05:00,50.77,50.83,50.76,50.77,900.0,28.465,28.4986,28.4594,28.465,900.0
2012-10-05 12:10:00,50.76,50.76,50.7,50.7,1600.0,28.4594,28.4594,28.4257,28.4257,1600.0
2012-10-05 12:15:00,50.7,50.85,50.7,50.81,2100.0,28.4257,28.5098,28.4257,28.4874,2100.0
2012-10-05 12:20:00,50.81,50.81,50.8,50.8,500.0,28.4874,28.4874,28.4818,28.4818,500.0
2012-10-05 12:25:00,50.82,50.82,50.81,50.81,300.0,28.493,28.493,28.4874,28.4874,300.0
2012-10-05 12:30:00,50.81,50.82,50.81,50.81,400.0,28.4874,28.493,28.4874,28.4874,400.0
2012-10-05 12:35:00,50.8,50.85,50.8,50.84,1700.0,28.4818,28.5098,28.4818,28.5042,1700.0
2012-10-05 12:40:00,50.84,50.93,50.83,50.88,1500.0,28.5042,28.5547,28.4986,28.5267,1500.0
2012-10-05 12:45:00,50.87,50.87,50.8,50.8,500.0,28.521,28.521,28.4818,28.4818,500.0
2012-10-05 12:50:00,50.9,50.9,50.8,50.8,400.0,28.5379,28.5379,28.4818,28.4818,400.0
2012-10-05 12:55:00,50.81,50.81,50.8,50.8,200.0,28.4874,28.4874,28.4818,28.4818,200.0
2012-10-05 13:00:00,50.8,50.86,50.8,50.86,400.0,28.4818,28.5154,28.4818,28.5154,400.0
2012-10-05 13:05:00,50.81,50.81,50.81,50.81,700.0,28.4874,28.4874,28.4874,28.4874,700.0
2012-10-05 13:10:00,50.81,50.81,50.81,50.81,300.0,28.4874,28.4874,28.4874,28.4874,300.0
2012-10-05 13:15:00,50.81,50.95,50.81,50.88,5000.0,28.4874,28.5659,28.4874,28.5267,5000.0
2012-10-05 13:20:00,50.82,50.85,50.8,50.8,1900.0,28.493,28.5098,28.4818,28.4818,1900.0
2012-10-05 13:25:00,50.73,50.81,50.73,50.73,800.0,28.4426,28.4874,28.4426,28.4426,800.0
2012-10-05 13:30:00,50.73,50.74,50.73,50.74,300.0,28.4426,28.4482,28.4426,28.4482,300.0
2012-10-05 13:35:00,50.75,50.76,50.75,50.76,300.0,28.4538,28.4594,28.4538,28.4594,300.0
2012-10-05 13:40:00,50.79,50.8,50.73,50.73,1000.0,28.4762,28.4818,28.4426,28.4426,1000.0
2012-10-05 13:45:00,50.73,50.77,50.69,50.69,800.0,28.4426,28.465,28.4201,28.4201,800.0
2012-10-05 13:50:00,50.65,50.68,50.6,50.6,800.0,28.3977,28.4145,28.3697,28.3697,800.0
2012-10-05 13:55:00,50.6,50.6,50.6,50.6,400.0,28.3697,28.3697,28.3697,28.3697,400.0
2012-10-05 14:00:00,50.6,50.64,50.6,50.6,500.0,28.3697,28.3921,28.3697,28.3697,500.0
2012-10-05 14:05:00,50.6,50.65,50.6,50.6,1800.0,28.3697,28.3977,28.3697,28.3697,1800.0
2012-10-05 14:10:00,50.6,50.66,50.6,50.66,700.0,28.3697,28.4033,28.3697,28.4033,700.0
2012-10-05 14:15:00,50.61,50.66,50.6,50.66,1500.0,28.3753,28.4033,28.3697,28.4033,1500.0
2012-10-05 14:20:00,50.66,50.66,50.62,50.63,1000.0,28.4033,28.4033,28.3809,28.3865,1000.0
2012-10-05 14:25:00,50.68,50.68,50.63,50.68,900.0,28.4145,28.4145,28.3865,28.4145,900.0
2012-10-05 14:30:00,50.63,50.73,50.63,50.73,1300.0,28.3865,28.4426,28.3865,28.4426,1300.0
2012-10-05 14:35:00,50.69,50.76,50.69,50.76,1100.0,28.4201,28.4594,28.4201,28.4594,1100.0
2012-10-05 14:40:00,50.72,50.75,50.71,50.74,1400.0,28.4369,28.4538,28.4313,28.4482,1400.0
2012-10-05 14:45:00,50.71,50.77,50.71,50.74,500.0,28.4313,28.465,28.4313,28.4482,500.0
2012-10-05 14:50:00,50.76,50.76,50.6,50.6,6400.0,28.4594,28.4594,28.3697,28.3697,6400.0
2012-10-05 14:55:00,50.57,50.57,50.48,50.5,2000.0,28.3528,28.3528,28.3024,28.3136,2000.0
2012-10-05 15:00:00,50.48,50.56,50.48,50.56,800.0,28.3024,28.3472,28.3024,28.3472,800.0
2012-10-05 15:05:00,50.54,50.55,50.49,50.49,1400.0,28.336,28.3416,28.308,28.308,1400.0
2012-10-05 15:10:00,50.46,50.49,50.45,50.46,800.0,28.2912,28.308,28.2856,28.2912,800.0
2012-10-05 15:15:00,50.46,50.55,50.46,50.53,2700.0,28.2912,28.3416,28.2912,28.3304,2700.0
2012-10-05 15:20:00,50.55,50.55,50.47,50.48,1100.0,28.3416,28.3416,28.2968,28.3024,1100.0
2012-10-05 15:25:00,50.55,50.56,50.52,50.56,2100.0,28.3416,28.3472,28.3248,28.3472,2100.0
2012-10-05 15:30:00,50.53,50.57,50.49,50.53,3400.0,28.3304,28.3528,28.308,28.3304,3400.0
2012-10-05 15:35:00,50.49,50.57,50.46,50.56,3300.0,28.308,28.3528,28.2912,28.3472,3300.0
2012-10-05 15:40:00,50.53,50.56,50.49,50.55,2300.0,28.3304,28.3472,28.308,28.3416,2300.0
2012-10-05 15:45:00,50.55,50.59,50.53,50.58,3400.0,28.3416,28.3641,28.3304,28.3585,3400.0
2012-10-05 15:50:00,50.57,50.57,50.51,50.55,3800.0,28.3528,28.3528,28.3192,28.3416,3800.0
2012-10-05 15:55:00,50.55,50.62,50.55,50.57,5700.0,28.3416,28.3809,28.3416,28.3528,5700.0
2012-10-08 09:30:00,50.46,50.73,50.37,50.46,2800.0,28.2912,28.4426,28.2407,28.2912,2800.0
2012-10-08 09:35:00,50.41,50.49,50.28,50.28,1300.0,28.2631,28.308,28.1903,28.1903,1300.0
2012-10-08 09:40:00,50.25,50.41,50.25,50.41,1000.0,28.1734,28.2631,28.1734,28.2631,1000.0
2012-10-08 09:45:00,50.4,50.56,50.27,50.27,2200.0,28.2575,28.3472,28.1846,28.1846,2200.0
2012-10-08 09:50:00,50.15,50.17,49.92,50.01,7700.0,28.1174,28.1286,27.9884,28.0389,7700.0
2012-10-08 09:55:00,50.11,50.12,50.04,50.04,1000.0,28.0949,28.1005,28.0557,28.0557,1000.0
2012-10-08 10:00:00,50.11,50.3,50.1,50.3,1200.0,28.0949,28.2015,28.0893,28.2015,1200.0
2012-10-08 10:05:00,50.31,50.35,50.21,50.24,2300.0,28.2071,28.2295,28.151,28.1678,2300.0
2012-10-08 10:10:00,50.3,50.3,50.3,50.3,600.0,28.2015,28.2015,28.2015,28.2015,600.0
2012-10-08 10:15:00,50.36,50.43,50.36,50.43,500.0,28.2351,28.2744,28.2351,28.2744,500.0
2012-10-08 10:20:00,50.39,50.43,50.35,50.37,2600.0,28.2519,28.2744,28.2295,28.2407,2600.0
2012-10-08 10:25:00,50.38,50.38,50.32,50.32,1200.0,28.2463,28.2463,28.2127,28.2127,1200.0
2012-10-08 10:30:00,50.32,50.33,50.32,50.32,500.0,28.2127,28.2183,28.2127,28.2127,500.0
2012-10-08 10:35:00,50.3,50.34,50.3,50.33,1600.0,28.2015,28.2239,28.2015,28.2183,1600.0
2012-10-08 10:40:00,50.31,50.38,50.24,50.32,2900.0,28.2071,28.2463,28.1678,28.2127,2900.0
2012-10-08 10:45:00,50.32,50.32,50.25,50.25,900.0,28.2127,28.2127,28.1734,28.1734,900.0
2012-10-08 10:50:00,50.27,50.32,50.27,50.32,300.0,28.1846,28.2127,28.1846,28.2127,300.0
2012-10-08 10:55:00,50.32,50.35,50.31,50.31,2300.0,28.2127,28.2295,28.2071,28.2071,2300.0
2012-10-08 11:00:00,50.34,50.34,50.31,50.33,300.0,28.2239,28.2239,28.2071,28.2183,300.0
2012-10-08 11:05:00,50.33,50.33,50.23,50.23,1600.0,28.2183,28.2183,28.1622,28.1622,1600.0
2012-10-08 11:10:00,50.15,50.15,50.13,50.15,1500.0,28.1174,28.1174,28.1062,28.1174,1500.0
2012-10-08 11:15:00,50.15,50.22,50.15,50.2,1000.0,28.1174,28.1566,28.1174,28.1454,1000.0
2012-10-08 11:20:00,50.2,50.22,50.2,50.22,800.0,28.1454,28.1566,28.1454,28.1566,800.0
2012-10-08 11:25:00,50.21,50.23,50.21,50.21,700.0,28.151,28.1622,28.151,28.151,700.0
2012-10-08 11:30:00,50.24,50.24,50.19,50.2,1100.0,28.1678,28.1678,28.1398,28.1454,1100.0
2012-10-08 11:35:00,50.21,50.21,50.11,50.11,1000.0,28.151,28.151,28.0949,28.0949,1000.0
2012-10-08 11:40:00,50.17,50.19,50.17,50.18,500.0,28.1286,28.1398,28.1286,28.1342,500.0
2012-10-08 11:45:00,50.18,50.18,49.88,50.0,2900.0,28.1342,28.1342,27.966,28.0333,2900.0
2012-10-08 11:50:00,50.1,50.16,50.1,50.16,700.0,28.0893,28.123,28.0893,28.123,700.0
2012-10-08 11:55:00,50.16,50.16,50.16,50.16,100.0,28.123,28.123,28.123,28.123,100.0
2012-10-08 12:00:00,50.16,50.16,50.02,50.05,1800.0,28.123,28.123,28.0445,28.0613,1800.0
2012-10-08 12:05:00,50.03,50.05,50.03,50.05,200.0,28.0501,28.0613,28.0501,28.0613,200.0
2012-10-08 12:10:00,50.09,50.09,50.04,50.06,1700.0,28.0837,28.0837,28.0557,28.0669,1700.0
2012-10-08 12:15:00,50.04,50.04,49.87,49.98,2000.0,28.0557,28.0557,27.9604,28.0221,2000.0
2012-10-08 12:20:00,50.01,50.02,50.01,50.02,500.0,28.0389,28.0445,28.0389,28.0445,500.0
2012-10-08 12:25:00,50.03,50.03,50.03,50.03,200.0,28.0501,28.0501,28.0501,28.0501,200.0
2012-10-08 12:30:00,50.04,50.08,50.04,50.08,3100.0,28.0557,28.0781,28.0557,28.0781,3100.0
2012-10-08 12:35:00,50.05,50.06,50.05,50.06,400.0,28.0613,28.0669,28.0613,28.0669,400.0
2012-10-08 12:40:00,50.08,50.08,50.04,50.07,1900.0,28.0781,28.0781,28.0557,28.0725,1900.0
2012-10-08 12:45:00,50.07,50.07,50.01,50.03,1300.0,28.0725,28.0725,28.0389,28.0501,1300.0
2012-10-08 12:50:00,50.01,50.01,50.01,50.01,300.0,28.0389,28.0389,28.0389,28.0389,300.0
2012-10-08 12:55:00,50.01,50.04,50.0,50.02,1300.0,28.0389,28.0557,28.0333,28.0445,1300.0
2012-10-08 13:00:00,50.0,50.04,50.0,50.02,2300.0,28.0333,28.0557,28.0333,28.0445,2300.0
2012-10-08 13:05:00,49.99,49.99,49.95,49.98,1100.0,28.0277,28.0277,28.0052,28.0221,1100.0
2012-10-08 13:10:00,49.99,50.01,49.99,50.01,500.0,28.0277,28.0389,28.0277,28.0389,500.0
2012-10-08 13:15:00,50.03,50.08,50.03,50.07,1000.0,28.0501,28.0781,28.0501,28.0725,1000.0
2012-10-08 13:20:00,50.05,50.05,50.03,50.03,800.0,28.0613,28.0613,28.0501,28.0501,800.0
2012-10-08 13:25:00,50.03,50.04,50.03,50.03,600.0,28.0501,28.0557,28.0501,28.0501,600.0
2012-10-08 13:30:00,50.03,50.05,50.03,50.05,1400.0,28.0501,28.0613,28.0501,28.0613,1400.0
2012-10-08 13:35:00,50.07,50.07,50.05,50.05,900.0,28.0725,28.0725,28.0613,28.0613,900.0
2012-10-08 13:40:00,50.01,50.07,50.01,50.04,600.0,28.0389,28.0725,28.0389,28.0557,600.0
2012-10-08 13:45:00,50.05,50.07,50.04,50.04,900.0,28.0613,28.0725,28.0557,28.0557,900.0
2012-10-08 13:50:00,50.04,50.06,49.97,49.97,1200.0,28.0557,28.0669,28.0164,28.0164,1200.0
2012-10-08 13:55:00,50.04,50.04,50.04,50.04,100.0,28.0557,28.0557,28.0557,28.0557,100.0
2012-10-08 14:00:00,50.04,50.06,50.02,50.02,2500.0,28.0557,28.0669,28.0445,28.0445,2500.0
2012-10-08 14:05:00,50.03,50.06,50.03,50.06,1000.0,28.0501,28.0669,28.0501,28.0669,1000.0
2012-10-08 14:10:00,50.07,50.07,50.05,50.05,1200.0,28.0725,28.0725,28.0613,28.0613,1200.0
2012-10-08 14:15:00,50.05,50.05,50.03,50.04,900.0,28.0613,28.0613,28.0501,28.0557,900.0
2012-10-08 14:20:00,50.06,50.08,50.04,50.05,2300.0,28.0669,28.0781,28.0557,28.0613,2300.0
2012-10-08 14:25:00,50.05,50.12,50.03,50.1,2400.0,28.0613,28.1005,28.0501,28.0893,2400.0
2012-10-08 14:30:00,50.08,50.1,50.08,50.09,1000.0,28.0781,28.0893,28.0781,28.0837,1000.0
2012-10-08 14:35:00,50.06,50.13,50.06,50.12,1600.0,28.0669,28.1062,28.0669,28.1005,1600.0
2012-10-08 14:40:00,50.13,50.15,50.07,50.11,1900.0,28.1062,28.1174,28.0725,28.0949,1900.0
2012-10-08 14:45:00,50.14,50.14,50.12,50.14,700.0,28.1118,28.1118,28.1005,28.1118,700.0
2012-10-08 14:50:00,50.14,50.15,50.14,50.14,1000.0,28.1118,28.1174,28.1118,28.1118,1000.0
2012-10-08 14:55:00,50.09,50.11,50.08,50.1,2000.0,28.0837,28.0949,28.0781,28.0893,2000.0
2012-10-08 15:00:00,50.1,50.15,50.08,50.15,1500.0,28.0893,28.1174,28.0781,28.1174,1500.0
2012-10-08 15:05:00,50.15,50.17,50.09,50.16,2900.0,28.1174,28.1286,28.0837,28.123,2900.0
2012-10-08 15:10:00,50.16,50.17,50.13,50.13,1800.0,28.123,28.1286,28.1062,28.1062,1800.0
2012-10-08 15:15:00,50.14,50.18,50.14,50.14,1700.0,28.1118,28.1342,28.1118,28.1118,1700.0
2012-10-08 15:20:00,50.17,50.19,50.16,50.19,1300.0,28.1286,28.1398,28.123,28.1398,1300.0
2012-10-08 15:25:00,50.19,50.2,50.13,50.2,1800.0,28.1398,28.1454,28.1062,28.1454,1800.0
2012-10-08 15:30:00,50.21,50.21,50.18,50.21,2400.0,28.151,28.151,28.1342,28.151,2400.0
2012-10-08 15:35:00,50.21,50.21,50.19,50.19,1700.0,28.151,28.151,28.1398,28.1398,1700.0
2012-10-08 15:40:00,50.19,50.2,50.18,50.18,1600.0,28.1398,28.1454,28.1342,28.1342,1600.0
2012-10-08 15:45:00,50.19,50.2,50.03,50.13,8700.0,28.1398,28.1454,28.0501,28.1062,8700.0
2012-10-08 15:50:00,50.13,50.15,50.09,50.09,4100.0,28.1062,28.1174,28.0837,28.0837,4100.0
2012-10-08 15:55:00,50.09,50.1,50.04,50.06,6900.0,28.0837,28.0893,28.0557,28.0669,6900.0
2012-10-09 09:30:00,50.23,50.82,49.98,50.82,2600.0,28.1622,28.493,28.0221,28.493,2600.0
2012-10-09 09:35:00,50.75,50.75,50.73,50.73,1400.0,28.4538,28.4538,28.4426,28.4426,1400.0
2012-10-09 09:40:00,50.71,50.83,50.7,50.83,1200.0,28.4313,28.4986,28.4257,28.4986,1200.0
2012-10-09 09:45:00,50.75,50.81,50.75,50.77,1000.0,28.4538,28.4874,28.4538,28.465,1000.0
2012-10-09 09:50:00,50.84,50.84,50.76,50.78,1700.0,28.5042,28.5042,28.4594,28.4706,1700.0
2012-10-09 09:55:00,50.76,50.76,50.63,50.63,1300.0,28.4594,28.4594,28.3865,28.3865,1300.0
2012-10-09 10:00:00,50.66,50.77,50.64,50.74,3100.0,28.4033,28.465,28.3921,28.4482,3100.0
2012-10-09 10:05:00,50.74,50.74,50.63,50.72,1500.0,28.4482,28.4482,28.3865,28.4369,1500.0
2012-10-09 10:10:00,50.72,50.82,50.72,50.72,4200.0,28.4369,28.493,28.4369,28.4369,4200.0
2012-10-09 10:15:00,50.81,50.83,50.74,50.77,3500.0,28.4874,28.4986,28.4482,28.465,3500.0
2012-10-09 10:20:00,50.77,50.77,50.77,50.77,1000.0,28.465,28.465,28.465,28.465,1000.0
2012-10-09 10:25:00,50.77,50.77,50.72,50.75,1100.0,28.465,28.465,28.4369,28.4538,1100.0
2012-10-09 10:30:00,50.73,50.76,50.72,50.76,1300.0,28.4426,28.4594,28.4369,28.4594,1300.0
2012-10-09 10:35:00,50.76,50.79,50.71,50.74,2100.0,28.4594,28.4762,28.4313,28.4482,2100.0
2012-10-09 10:40:00,50.72,50.73,50.69,50.7,1000.0,28.4369,28.4426,28.4201,28.4257,1000.0
2012-10-09 10:45:00,50.68,50.68,50.5,50.5,1800.0,28.4145,28.4145,28.3136,28.3136,1800.0
2012-10-09 10:50:00,50.5,50.5,50.28,50.32,1200.0,28.3136,28.3136,28.1903,28.2127,1200.0
2012-10-09 10:55:00,50.33,50.34,50.33,50.33,700.0,28.2183,28.2239,28.2183,28.2183,700.0
2012-10-09 11:00:00,50.28,50.29,50.24,50.28,800.0,28.1903,28.1959,28.1678,28.1903,800.0
2012-10-09 11:05:00,50.32,50.37,50.32,50.37,700.0,28.2127,28.2407,28.2127,28.2407,700.0
2012-10-09 11:10:00,50.4,50.4,50.35,50.35,700.0,28.2575,28.2575,28.2295,28.2295,700.0
2012-10-09 11:15:00,50.35,50.35,50.34,50.34,700.0,28.2295,28.2295,28.2239,28.2239,700.0
2012-10-09 11:20:00,50.33,50.38,50.33,50.38,400.0,28.2183,28.2463,28.2183,28.2463,400.0
2012-10-09 11:25:00,50.42,50.45,50.41,50.45,800.0,28.2687,28.2856,28.2631,28.2856,800.0
2012-10-09 11:30:00,50.46,50.46,50.39,50.41,700.0,28.2912,28.2912,28.2519,28.2631,700.0
2012-10-09 11:35:00,50.39,50.4,50.33,50.33,1500.0,28.2519,28.2575,28.2183,28.2183,1500.0
2012-10-09 11:40:00,50.34,50.37,50.33,50.33,1100.0,28.2239,28.2407,28.2183,28.2183,1100.0
2012-10-09 11:45:00,50.34,50.34,50.3,50.33,800.0,28.2239,28.2239,28.2015,28.2183,800.0
2012-10-09 11:50:00,50.27,50.32,50.26,50.32,700.0,28.1846,28.2127,28.179,28.2127,700.0
2012-10-09 11:55:00,50.32,50.33,50.32,50.33,700.0,28.2127,28.2183,28.2127,28.2183,700.0
2012-10-09 12:00:00,50.36,50.36,50.32,50.33,600.0,28.2351,28.2351,28.2127,28.2183,600.0
2012-10-09 12:05:00,50.32,50.34,50.27,50.27,1500.0,28.2127,28.2239,28.1846,28.1846,1500.0
2012-10-09 12:10:00,50.29,50.33,50.23,50.23,2300.0,28.1959,28.2183,28.1622,28.1622,2300.0
2012-10-09 12:15:00,50.22,50.22,50.16,50.16,1100.0,28.1566,28.1566,28.123,28.123,1100.0
2012-10-09 12:20:00,50.2,50.27,50.2,50.23,700.0,28.1454,28.1846,28.1454,28.1622,700.0
2012-10-09 12:25:00,50.24,50.24,50.2,50.23,500.0,28.1678,28.1678,28.1454,28.1622,500.0
2012-10-09 12:30:00,50.25,50.28,50.2,50.2,1400.0,28.1734,28.1903,28.1454,28.1454,1400.0
2012-10-09 12:35:00,50.19,50.23,50.19,50.23,1000.0,28.1398,28.1622,28.1398,28.1622,1000.0
2012-10-09 12:40:00,50.23,50.25,50.21,50.25,800.0,28.1622,28.1734,28.151,28.1734,800.0
2012-10-09 12:45:00,50.23,50.24,50.21,50.23,900.0,28.1622,28.1678,28.151,28.1622,900.0
2012-10-09 12:50:00,50.24,50.24,50.19,50.2,500.0,28.1678,28.1678,28.1398,28.1454,500.0
2012-10-09 12:55:00,50.18,50.19,50.12,50.12,700.0,28.1342,28.1398,28.1005,28.1005,700.0
2012-10-09 13:00:00,50.14,50.2,50.14,50.2,400.0,28.1118,28.1454,28.1118,28.1454,400.0
2012-10-09 13:05:00,50.16,50.2,50.16,50.2,700.0,28.123,28.1454,28.123,28.1454,700.0
2012-10-09 13:10:00,50.2,50.2,50.16,50.16,600.0,28.1454,28.1454,28.123,28.123,600.0
2012-10-09 13:15:00,50.17,50.21,50.16,50.21,400.0,28.1286,28.151,28.123,28.151,400.0
2012-10-09 13:20:00,50.18,50.23,50.18,50.2,1000.0,28.1342,28.1622,28.1342,28.1454,1000.0
2012-10-09 13:25:00,50.22,50.22,50.21,50.21,600.0,28.1566,28.1566,28.151,28.151,600.0
2012-10-09 13:30:00,50.21,50.24,50.21,50.23,1700.0,28.151,28.1678,28.151,28.1622,1700.0
2012-10-09 13:35:00,50.24,50.28,50.23,50.28,2600.0,28.1678,28.1903,28.1622,28.1903,2600.0
2012-10-09 13:40:00,50.33,50.38,50.3,50.33,3300.0,28.2183,28.2463,28.2015,28.2183,3300.0
2012-10-09 13:45:00,50.33,50.39,50.32,50.39,300.0,28.2183,28.2519,28.2127,28.2519,300.0
2012-10-09 13:50:00,50.33,50.35,50.29,50.29,3900.0,28.2183,28.2295,28.1959,28.1959,3900.0
2012-10-09 13:55:00,50.3,50.3,50.28,50.28,1800.0,28.2015,28.2015,28.1903,28.1903,1800.0
2012-10-09 14:00:00,50.28,50.36,50.28,50.32,7100.0,28.1903,28.2351,28.1903,28.2127,7100.0
2012-10-09 14:05:00,50.34,50.36,50.34,50.35,1900.0,28.2239,28.2351,28.2239,28.2295,1900.0
2012-10-09 14:10:00,50.34,50.36,50.33,50.36,900.0,28.2239,28.2351,28.2183,28.2351,900.0
2012-10-09 14:15:00,50.34,50.35,50.3,50.33,1100.0,28.2239,28.2295,28.2015,28.2183,1100.0
2012-10-09 14:20:00,50.33,50.33,50.22,50.3,6900.0,28.2183,28.2183,28.1566,28.2015,6900.0
2012-10-09 14:25:00,50.31,50.41,50.31,50.41,2800.0,28.2071,28.2631,28.2071,28.2631,2800.0
2012-10-09 14:30:00,50.4,50.51,50.4,50.49,3300.0,28.2575,28.3192,28.2575,28.308,3300.0
2012-10-09 14:35:00,50.5,50.56,50.5,50.56,1400.0,28.3136,28.3472,28.3136,28.3472,1400.0
2012-10-09 14:40:00,50.55,50.55,50.51,50.53,1500.0,28.3416,28.3416,28.3192,28.3304,1500.0
2012-10-09 14:45:00,50.52,50.54,50.5,50.52,3500.0,28.3248,28.336,28.3136,28.3248,3500.0
2012-10-09 14:50:00,50.52,50.53,50.51,50.52,2400.0,28.3248,28.3304,28.3192,28.3248,2400.0
2012-10-09 14:55:00,50.52,50.55,50.52,50.55,700.0,28.3248,28.3416,28.3248,28.3416,700.0
2012-10-09 15:00:00,50.55,50.58,50.54,50.54,3000.0,28.3416,28.3585,28.336,28.336,3000.0
2012-10-09 15:05:00,50.54,50.54,50.45,50.45,1900.0,28.336,28.336,28.2856,28.2856,1900.0
2012-10-09 15:10:00,50.44,50.44,50.39,50.42,900.0,28.28,28.28,28.2519,28.2687,900.0
2012-10-09 15:15:00,50.46,50.5,50.46,50.46,1100.0,28.2912,28.3136,28.2912,28.2912,1100.0
2012-10-09 15:20:00,50.48,50.48,50.46,50.46,700.0,28.3024,28.3024,28.2912,28.2912,700.0
2012-10-09 15:25:00,50.47,50.48,50.47,50.48,1100.0,28.2968,28.3024,28.2968,28.3024,1100.0
2012-10-09 15:30:00,50.49,50.49,50.47,50.48,1000.0,28.308,28.308,28.2968,28.3024,1000.0
2012-10-09 15:35:00,50.48,50.5,50.48,50.48,1500.0,28.3024,28.3136,28.3024,28.3024,1500.0
2012-10-09 15:40:00,50.47,50.5,50.47,50.5,2200.0,28.2968,28.3136,28.2968,28.3136,2200.0
2012-10-09 15:45:00,50.49,50.5,50.43,50.44,4000.0,28.308,28.3136,28.2744,28.28,4000.0
2012-10-09 15:50:00,50.44,50.45,50.42,50.45,2700.0,28.28,28.2856,28.2687,28.2856,2700.0
2012-10-09 15:55:00,50.45,50.46,50.41,50.42,8300.0,28.2856,28.2912,28.2631,28.2687,8300.0
2012-10-10 09:30:00,50.47,50.8,50.47,50.74,2300.0,28.2968,28.4818,28.2968,28.4482,2300.0
2012-10-10 09:35:00,50.74,50.79,50.56,50.79,1800.0,28.4482,28.4762,28.3472,28.4762,1800.0
2012-10-10 09:40:00,50.78,50.82,50.78,50.8,1000.0,28.4706,28.493,28.4706,28.4818,1000.0
2012-10-10 09:45:00,50.81,50.81,50.74,50.77,2200.0,28.4874,28.4874,28.4482,28.465,2200.0
2012-10-10 09:50:00,50.78,50.86,50.76,50.76,1600.0,28.4706,28.5154,28.4594,28.4594,1600.0
2012-10-10 09:55:00,50.7,50.7,50.6,50.6,1100.0,28.4257,28.4257,28.3697,28.3697,1100.0
2012-10-10 10:00:00,50.66,50.81,50.66,50.81,1500.0,28.4033,28.4874,28.4033,28.4874,1500.0
2012-10-10 10:05:00,50.81,50.83,50.78,50.8,3700.0,28.4874,28.4986,28.4706,28.4818,3700.0
2012-10-10 10:10:00,50.79,50.8,50.78,50.79,1100.0,28.4762,28.4818,28.4706,28.4762,1100.0
2012-10-10 10:15:00,50.8,50.8,50.78,50.78,700.0,28.4818,28.4818,28.4706,28.4706,700.0
2012-10-10 10:20:00,50.79,50.86,50.79,50.83,2400.0,28.4762,28.5154,28.4762,28.4986,2400.0
2012-10-10 10:25:00,50.83,50.96,50.83,50.96,2600.0,28.4986,28.5715,28.4986,28.5715,2600.0
2012-10-10 10:30:00,51.05,51.12,51.01,51.01,7300.0,28.622,28.6612,28.5995,28.5995,7300.0
2012-10-10 10:35:00,50.98,50.98,50.93,50.98,1000.0,28.5827,28.5827,28.5547,28.5827,1000.0
2012-10-10 10:40:00,50.99,51.0,50.95,50.98,1400.0,28.5883,28.5939,28.5659,28.5827,1400.0
2012-10-10 10:45:00,50.97,51.0,50.97,50.99,500.0,28.5771,28.5939,28.5771,28.5883,500.0
2012-10-10 10:50:00,51.0,51.01,51.0,51.01,900.0,28.5939,28.5995,28.5939,28.5995,900.0
2012-10-10 10:55:00,51.01,51.01,51.01,51.01,600.0,28.5995,28.5995,28.5995,28.5995,600.0
2012-10-10 11:00:00,51.0,51.02,50.97,50.99,2100.0,28.5939,28.6051,28.5771,28.5883,2100.0
2012-10-10 11:05:00,50.99,51.08,50.99,51.07,3200.0,28.5883,28.6388,28.5883,28.6332,3200.0
2012-10-10 11:10:00,51.07,51.07,51.0,51.06,1700.0,28.6332,28.6332,28.5939,28.6276,1700.0
2012-10-10 11:15:00,51.08,51.12,51.08,51.08,3200.0,28.6388,28.6612,28.6388,28.6388,3200.0
2012-10-10 11:20:00,51.07,51.08,51.07,51.08,1000.0,28.6332,28.6388,28.6332,28.6388,1000.0
2012-10-10 11:25:00,51.07,51.08,51.04,51.07,1400.0,28.6332,28.6388,28.6164,28.6332,1400.0
2012-10-10 11:30:00,51.05,51.08,51.01,51.01,1100.0,28.622,28.6388,28.5995,28.5995,1100.0
2012-10-10 11:35:00,50.97,50.97,50.78,50.8,3300.0,28.5771,28.5771,28.4706,28.4818,3300.0
2012-10-10 11:40:00,50.82,50.82,50.78,50.79,800.0,28.493,28.493,28.4706,28.4762,800.0
2012-10-10 11:45:00,50.79,50.85,50.79,50.82,900.0,28.4762,28.5098,28.4762,28.493,900.0
2012-10-10 11:50:00,50.84,50.9,50.83,50.88,2800.0,28.5042,28.5379,28.4986,28.5267,2800.0
2012-10-10 11:55:00,50.89,50.96,50.89,50.96,800.0,28.5323,28.5715,28.5323,28.5715,800.0
2012-10-10 12:00:00,50.93,50.93,50.87,50.89,2600.0,28.5547,28.5547,28.521,28.5323,2600.0
2012-10-10 12:05:00,50.89,50.9,50.89,50.9,1400.0,28.5323,28.5379,28.5323,28.5379,1400.0
2012-10-10 12:10:00,50.91,50.92,50.88,50.9,1700.0,28.5435,28.5491,28.5267,28.5379,1700.0
2012-10-10 12:15:00,50.9,50.9,50.77,50.78,2000.0,28.5379,28.5379,28.465,28.4706,2000.0
2012-10-10 12:20:00,50.77,50.83,50.72,50.83,2500.0,28.465,28.4986,28.4369,28.4986,2500.0
2012-10-10 12:25:00,50.86,50.86,50.83,50.84,900.0,28.5154,28.5154,28.4986,28.5042,900.0
2012-10-10 12:30:00,50.83,50.83,50.78,50.79,800.0,28.4986,28.4986,28.4706,28.4762,800.0
2012-10-10 12:35:00,50.75,50.75,50.71,50.75,600.0,28.4538,28.4538,28.4313,28.4538,600.0
2012-10-10 12:40:00,50.76,50.78,50.76,50.76,600.0,28.4594,28.4706,28.4594,28.4594,600.0
2012-10-10 12:45:00,50.76,50.76,50.73,50.73,700.0,28.4594,28.4594,28.4426,28.4426,700.0
2012-10-10 12:50:00,50.73,50.79,50.73,50.79,1000.0,28.4426,28.4762,28.4426,28.4762,1000.0
2012-10-10 12:55:00,50.76,50.76,50.71,50.75,1800.0,28.4594,28.4594,28.4313,28.4538,1800.0
2012-10-10 13:00:00,50.77,50.77,50.69,50.69,1100.0,28.465,28.465,28.4201,28.4201,1100.0
2012-10-10 13:05:00,50.73,50.74,50.7,50.7,1100.0,28.4426,28.4482,28.4257,28.4257,1100.0
2012-10-10 13:10:00,50.72,50.72,50.7,50.71,900.0,28.4369,28.4369,28.4257,28.4313,900.0
2012-10-10 13:15:00,50.7,50.71,50.7,50.7,1100.0,28.4257,28.4313,28.4257,28.4257,1100.0
2012-10-10 13:20:00,50.68,50.7,50.68,50.7,1700.0,28.4145,28.4257,28.4145,28.4257,1700.0
2012-10-10 13:25:00,50.7,50.74,50.64,50.74,1000.0,28.4257,28.4482,28.3921,28.4482,1000.0
2012-10-10 13:30:00,50.74,50.75,50.71,50.74,1800.0,28.4482,28.4538,28.4313,28.4482,1800.0
2012-10-10 13:35:00,50.73,50.76,50.72,50.72,4300.0,28.4426,28.4594,28.4369,28.4369,4300.0
2012-10-10 13:40:00,50.75,50.75,50.71,50.73,600.0,28.4538,28.4538,28.4313,28.4426,600.0
2012-10-10 13:45:00,50.69,50.69,50.67,50.67,900.0,28.4201,28.4201,28.4089,28.4089,900.0
2012-10-10 13:50:00,50.68,50.74,50.68,50.71,2200.0,28.4145,28.4482,28.4145,28.4313,2200.0
2012-10-10 13:55:00,50.7,50.7,50.64,50.69,400.0,28.4257,28.4257,28.3921,28.4201,400.0
2012-10-10 14:00:00,50.64,50.69,50.62,50.68,1700.0,28.3921,28.4201,28.3809,28.4145,1700.0
2012-10-10 14:05:00,50.64,50.69,50.64,50.66,2200.0,28.3921,28.4201,28.3921,28.4033,2200.0
2012-10-10 14:10:00,50.64,50.66,50.64,50.65,700.0,28.3921,28.4033,28.3921,28.3977,700.0
2012-10-10 14:15:00,50.65,50.65,50.64,50.65,800.0,28.3977,28.3977,28.3921,28.3977,800.0
2012-10-10 14:20:00,50.64,50.7,50.64,50.68,1700.0,28.3921,28.4257,28.3921,28.4145,1700.0
2012-10-10 14:25:00,50.65,50.68,50.65,50.68,600.0,28.3977,28.4145,28.3977,28.4145,600.0
2012-10-10 14:30:00,50.63,50.65,50.63,50.64,2000.0,28.3865,28.3977,28.3865,28.3921,2000.0
2012-10-10 14:35:00,50.6,50.63,50.6,50.63,800.0,28.3697,28.3865,28.3697,28.3865,800.0
2012-10-10 14:40:00,50.59,50.61,50.59,50.6,900.0,28.3641,28.3753,28.3641,28.3697,900.0
2012-10-10 14:45:00,50.61,50.69,50.61,50.66,3700.0,28.3753,28.4201,28.3753,28.4033,3700.0
2012-10-10 14:50:00,50.65,50.66,50.65,50.66,1200.0,28.3977,28.4033,28.3977,28.4033,1200.0
2012-10-10 14:55:00,50.65,50.68,50.64,50.66,1800.0,28.3977,28.4145,28.3921,28.4033,1800.0
2012-10-10 15:00:00,50.65,50.65,50.57,50.57,700.0,28.3977,28.3977,28.3528,28.3528,700.0
2012-10-10 15:05:00,50.63,50.63,50.6,50.62,1300.0,28.3865,28.3865,28.3697,28.3809,1300.0
2012-10-10 15:10:00,50.63,50.7,50.63,50.64,1900.0,28.3865,28.4257,28.3865,28.3921,1900.0
2012-10-10 15:15:00,50.6,50.64,50.55,50.55,1500.0,28.3697,28.3921,28.3416,28.3416,1500.0
2012-10-10 15:20:00,50.58,50.58,50.53,50.53,700.0,28.3585,28.3585,28.3304,28.3304,700.0
2012-10-10 15:25:00,50.55,50.56,50.55,50.56,1000.0,28.3416,28.3472,28.3416,28.3472,1000.0
2012-10-10 15:30:00,50.59,50.6,50.57,50.6,1000.0,28.3641,28.3697,28.3528,28.3697,1000.0
2012-10-10 15:35:00,50.57,50.58,50.57,50.58,1100.0,28.3528,28.3585,28.3528,28.3585,1100.0
2012-10-10 15:40:00,50.6,50.6,50.57,50.58,1100.0,28.3697,28.3697,28.3528,28.3585,1100.0
2012-10-10 15:45:00,50.55,50.6,50.53,50.57,900.0,28.3416,28.3697,28.3304,28.3528,900.0
2012-10-10 15:50:00,50.58,50.59,50.53,50.58,1100.0,28.3585,28.3641,28.3304,28.3585,1100.0
2012-10-10 15:55:00,50.59,50.7,50.58,50.68,7900.0,28.3641,28.4257,28.3585,28.4145,7900.0
2012-10-11 09:30:00,50.75,50.87,50.75,50.82,3500.0,28.4538,28.521,28.4538,28.493,3500.0
2012-10-11 09:35:00,50.91,50.91,50.91,50.91,100.0,28.5435,28.5435,28.5435,28.5435,100.0
2012-10-11 09:40:00,50.91,50.91,50.91,50.91,0.0,28.5435,28.5435,28.5435,28.5435,0.0
2012-10-11 09:45:00,50.85,50.86,50.82,50.82,1600.0,28.5098,28.5154,28.493,28.493,1600.0
2012-10-11 09:50:00,50.82,50.82,50.82,50.82,0.0,28.493,28.493,28.493,28.493,0.0
2012-10-11 09:55:00,50.76,50.76,50.76,50.76,100.0,28.4594,28.4594,28.4594,28.4594,100.0
2012-10-11 10:00:00,50.74,50.76,50.61,50.61,1100.0,28.4482,28.4594,28.3753,28.3753,1100.0
2012-10-11 10:05:00,50.61,50.61,50.61,50.61,0.0,28.3753,28.3753,28.3753,28.3753,0.0
2012-10-11 10:10:00,50.57,50.62,50.57,50.62,1400.0,28.3528,28.3809,28.3528,28.3809,1400.0
2012-10-11 10:15:00,50.61,50.73,50.61,50.73,1000.0,28.3753,28.4426,28.3753,28.4426,1000.0
2012-10-11 10:20:00,50.79,50.79,50.77,50.78,300.0,28.4762,28.4762,28.465,28.4706,300.0
2012-10-11 10:25:00,50.81,50.81,50.8,50.81,300.0,28.4874,28.4874,28.4818,28.4874,300.0
2012-10-11 10:30:00,50.8,50.8,50.77,50.77,1800.0,28.4818,28.4818,28.465,28.465,1800.0
2012-10-11 10:35:00,50.77,50.77,50.74,50.74,300.0,28.465,28.465,28.4482,28.4482,300.0
2012-10-11 10:40:00,50.77,50.92,50.77,50.92,7400.0,28.465,28.5491,28.465,28.5491,7400.0
2012-10-11 10:45:00,50.92,50.92,50.87,50.87,900.0,28.5491,28.5491,28.521,28.521,900.0
2012-10-11 10:50:00,50.9,50.9,50.84,50.84,400.0,28.5379,28.5379,28.5042,28.5042,400.0
2012-10-11 10:55:00,50.77,50.77,50.6,50.61,700.0,28.465,28.465,28.3697,28.3753,700.0
2012-10-11 11:00:00,50.58,50.59,50.58,50.59,500.0,28.3585,28.3641,28.3585,28.3641,500.0
2012-10-11 11:05:00,50.56,50.58,50.56,50.56,1100.0,28.3472,28.3585,28.3472,28.3472,1100.0
2012-10-11 11:10:00,50.54,50.59,50.54,50.59,600.0,28.336,28.3641,28.336,28.3641,600.0
2012-10-11 11:15:00,50.58,50.6,50.58,50.6,300.0,28.3585,28.3697,28.3585,28.3697,300.0
2012-10-11 11:20:00,50.59,50.61,50.59,50.59,500.0,28.3641,28.3753,28.3641,28.3641,500.0
2012-10-11 11:25:00,50.59,50.63,50.59,50.63,3600.0,28.3641,28.3865,28.3641,28.3865,3600.0
2012-10-11 11:30:00,50.6,50.63,50.59,50.59,3300.0,28.3697,28.3865,28.3641,28.3641,3300.0
2012-10-11 11:35:00,50.63,50.63,50.59,50.59,300.0,28.3865,28.3865,28.3641,28.3641,300.0
2012-10-11 11:40:00,50.58,50.62,50.53,50.62,2800.0,28.3585,28.3809,28.3304,28.3809,2800.0
2012-10-11 11:45:00,50.62,50.62,50.62,50.62,0.0,28.3809,28.3809,28.3809,28.3809,0.0
2012-10-11 11:50:00,50.58,50.6,50.53,50.54,900.0,28.3585,28.3697,28.3304,28.336,900.0
2012-10-11 11:55:00,50.53,50.53,50.53,50.53,100.0,28.3304,28.3304,28.3304,28.3304,100.0
2012-10-11 12:00:00,50.53,50.53,50.52,50.52,400.0,28.3304,28.3304,28.3248,28.3248,400.0
2012-10-11 12:05:00,50.56,50.6,50.56,50.59,1700.0,28.3472,28.3697,28.3472,28.3641,1700.0
2012-10-11 12:10:00,50.61,50.62,50.6,50.62,1100.0,28.3753,28.3809,28.3697,28.3809,1100.0
2012-10-11 12:15:00,50.61,50.63,50.61,50.63,16300.0,28.3753,28.3865,28.3753,28.3865,16300.0
2012-10-11 12:20:00,50.61,50.63,50.58,50.58,1000.0,28.3753,28.3865,28.3585,28.3585,1000.0
2012-10-11 12:25:00,50.58,50.62,50.58,50.61,600.0,28.3585,28.3809,28.3585,28.3753,600.0
2012-10-11 12:30:00,50.62,50.68,50.62,50.68,800.0,28.3809,28.4145,28.3809,28.4145,800.0
2012-10-11 12:35:00,50.69,50.69,50.68,50.69,300.0,28.4201,28.4201,28.4145,28.4201,300.0
2012-10-11 12:40:00,50.7,50.7,50.61,50.65,1300.0,28.4257,28.4257,28.3753,28.3977,1300.0
2012-10-11 12:45:00,50.68,50.7,50.65,50.7,900.0,28.4145,28.4257,28.3977,28.4257,900.0
2012-10-11 12:50:00,50.7,50.73,50.67,50.73,500.0,28.4257,28.4426,28.4089,28.4426,500.0
2012-10-11 12:55:00,50.69,50.7,50.63,50.65,1000.0,28.4201,28.4257,28.3865,28.3977,1000.0
2012-10-11 13:00:00,50.65,50.71,50.6,50.71,3300.0,28.3977,28.4313,28.3697,28.4313,3300.0
2012-10-11 13:05:00,50.71,50.71,50.7,50.71,500.0,28.4313,28.4313,28.4257,28.4313,500.0
2012-10-11 13:10:00,50.71,50.71,50.69,50.71,400.0,28.4313,28.4313,28.4201,28.4313,400.0
2012-10-11 13:15:00,50.69,50.71,50.67,50.69,1200.0,28.4201,28.4313,28.4089,28.4201,1200.0
2012-10-11 13:20:00,50.72,50.74,50.64,50.72,7400.0,28.4369,28.4482,28.3921,28.4369,7400.0
2012-10-11 13:25:00,50.71,50.74,50.7,50.73,2500.0,28.4313,28.4482,28.4257,28.4426,2500.0
2012-10-11 13:30:00,50.73,50.75,50.68,50.71,4900.0,28.4426,28.4538,28.4145,28.4313,4900.0
2012-10-11 13:35:00,50.68,50.74,50.66,50.69,1600.0,28.4145,28.4482,28.4033,28.4201,1600.0
2012-10-11 13:40:00,50.72,50.73,50.67,50.73,3300.0,28.4369,28.4426,28.4089,28.4426,3300.0
2012-10-11 13:45:00,50.74,50.74,50.7,50.72,400.0,28.4482,28.4482,28.4257,28.4369,400.0
2012-10-11 13:50:00,50.71,50.75,50.68,50.72,1300.0,28.4313,28.4538,28.4145,28.4369,1300.0
2012-10-11 13:55:00,50.72,50.77,50.7,50.77,1800.0,28.4369,28.465,28.4257,28.465,1800.0
2012-10-11 14:00:00,50.78,50.78,50.74,50.74,200.0,28.4706,28.4706,28.4482,28.4482,200.0
2012-10-11 14:05:00,50.68,50.75,50.68,50.7,800.0,28.4145,28.4538,28.4145,28.4257,800.0
2012-10-11 14:10:00,50.72,50.82,50.72,50.82,3900.0,28.4369,28.493,28.4369,28.493,3900.0
2012-10-11 14:15:00,50.82,50.82,50.82,50.82,0.0,28.493,28.493,28.493,28.493,0.0
2012-10-11 14:20:00,50.8,50.85,50.77,50.82,4000.0,28.4818,28.5098,28.465,28.493,4000.0
2012-10-11 14:25:00,50.8,50.82,50.78,50.79,700.0,28.4818,28.493,28.4706,28.4762,700.0
2012-10-11 14:30:00,50.78,50.84,50.76,50.79,14100.0,28.4706,28.5042,28.4594,28.4762,14100.0
2012-10-11 14:35:00,50.77,50.77,50.72,50.74,1800.0,28.465,28.465,28.4369,28.4482,1800.0
2012-10-11 14:40:00,50.72,50.72,50.69,50.69,300.0,28.4369,28.4369,28.4201,28.4201,300.0
2012-10-11 14:45:00,50.69,50.69,50.64,50.64,900.0,28.4201,28.4201,28.3921,28.3921,900.0
2012-10-11 14:50:00,50.64,50.69,50.64,50.69,900.0,28.3921,28.4201,28.3921,28.4201,900.0
2012-10-11 14:55:00,50.65,50.67,50.64,50.67,400.0,28.3977,28.4089,28.3921,28.4089,400.0
2012-10-11 15:00:00,50.63,50.68,50.63,50.63,500.0,28.3865,28.4145,28.3865,28.3865,500.0
2012-10-11 15:05:00,50.61,50.61,50.61,50.61,200.0,28.3753,28.3753,28.3753,28.3753,200.0
2012-10-11 15:10:00,50.6,50.6,50.59,50.59,600.0,28.3697,28.3697,28.3641,28.3641,600.0
2012-10-11 15:15:00,50.63,50.63,50.61,50.61,700.0,28.3865,28.3865,28.3753,28.3753,700.0
2012-10-11 15:20:00,50.58,50.61,50.56,50.58,600.0,28.3585,28.3753,28.3472,28.3585,600.0
2012-10-11 15:25:00,50.61,50.61,50.56,50.57,1600.0,28.3753,28.3753,28.3472,28.3528,1600.0
2012-10-11 15:30:00,50.58,50.64,50.58,50.62,1000.0,28.3585,28.3921,28.3585,28.3809,1000.0
2012-10-11 15:35:00,50.64,50.64,50.58,50.58,200.0,28.3921,28.3921,28.3585,28.3585,200.0
2012-10-11 15:40:00,50.63,50.63,50.49,50.53,3100.0,28.3865,28.3865,28.308,28.3304,3100.0
2012-10-11 15:45:00,50.46,50.48,50.45,50.45,1200.0,28.2912,28.3024,28.2856,28.2856,1200.0
2012-10-11 15:50:00,50.46,50.49,50.45,50.46,1600.0,28.2912,28.308,28.2856,28.2912,1600.0
2012-10-11 15:55:00,50.46,50.5,50.45,50.47,3500.0,28.2912,28.3136,28.2856,28.2968,3500.0
2012-10-12 09:30:00,50.4,50.4,50.4,50.4,1300.0,28.2575,28.2575,28.2575,28.2575,1300.0
2012-10-12 09:35:00,50.65,50.7,50.61,50.64,2200.0,28.3977,28.4257,28.3753,28.3921,2200.0
2012-10-12 09:40:00,50.56,50.58,50.41,50.41,900.0,28.3472,28.3585,28.2631,28.2631,900.0
2012-10-12 09:45:00,50.41,50.41,50.21,50.21,800.0,28.2631,28.2631,28.151,28.151,800.0
2012-10-12 09:50:00,50.15,50.21,50.13,50.14,600.0,28.1174,28.151,28.1062,28.1118,600.0
2012-10-12 09:55:00,50.14,50.17,50.09,50.09,1300.0,28.1118,28.1286,28.0837,28.0837,1300.0
2012-10-12 10:00:00,50.13,50.25,50.07,50.2,6300.0,28.1062,28.1734,28.0725,28.1454,6300.0
2012-10-12 10:05:00,50.2,50.26,50.15,50.26,700.0,28.1454,28.179,28.1174,28.179,700.0
2012-10-12 10:10:00,50.26,50.31,50.22,50.28,2400.0,28.179,28.2071,28.1566,28.1903,2400.0
2012-10-12 10:15:00,50.23,50.23,50.15,50.16,8700.0,28.1622,28.1622,28.1174,28.123,8700.0
2012-10-12 10:20:00,50.18,50.22,50.18,50.2,1400.0,28.1342,28.1566,28.1342,28.1454,1400.0
2012-10-12 10:25:00,50.2,50.2,50.11,50.11,1200.0,28.1454,28.1454,28.0949,28.0949,1200.0
2012-10-12 10:30:00,50.1,50.24,50.1,50.24,1000.0,28.0893,28.1678,28.0893,28.1678,1000.0
2012-10-12 10:35:00,50.22,50.25,50.22,50.25,700.0,28.1566,28.1734,28.1566,28.1734,700.0
2012-10-12 10:40:00,50.24,50.24,50.22,50.23,300.0,28.1678,28.1678,28.1566,28.1622,300.0
2012-10-12 10:45:00,50.21,50.25,50.17,50.21,1100.0,28.151,28.1734,28.1286,28.151,1100.0
2012-10-12 10:50:00,50.17,50.17,50.02,50.1,2200.0,28.1286,28.1286,28.0445,28.0893,2200.0
2012-10-12 10:55:00,50.05,50.1,50.05,50.1,2000.0,28.0613,28.0893,28.0613,28.0893,2000.0
2012-10-12 11:00:00,50.1,50.14,50.1,50.1,8000.0,28.0893,28.1118,28.0893,28.0893,8000.0
2012-10-12 11:05:00,50.18,50.18,50.15,50.16,1200.0,28.1342,28.1342,28.1174,28.123,1200.0
2012-10-12 11:10:00,50.15,50.15,50.08,50.08,1100.0,28.1174,28.1174,28.0781,28.0781,1100.0
2012-10-12 11:15:00,50.06,50.06,50.06,50.06,200.0,28.0669,28.0669,28.0669,28.0669,200.0
2012-10-12 11:20:00,49.97,49.97,49.93,49.93,600.0,28.0164,28.0164,27.994,27.994,600.0
2012-10-12 11:25:00,50.02,50.19,50.02,50.14,3400.0,28.0445,28.1398,28.0445,28.1118,3400.0
2012-10-12 11:30:00,50.1,50.1,49.99,49.99,1200.0,28.0893,28.0893,28.0277,28.0277,1200.0
2012-10-12 11:35:00,50.04,50.04,49.94,49.94,200.0,28.0557,28.0557,27.9996,27.9996,200.0
2012-10-12 11:40:00,49.92,49.96,49.88,49.9,500.0,27.9884,28.0108,27.966,27.9772,500.0
2012-10-12 11:45:00,49.9,49.9,49.9,49.9,100.0,27.9772,27.9772,27.9772,27.9772,100.0
2012-10-12 11:50:00,49.92,49.99,49.92,49.99,1200.0,27.9884,28.0277,27.9884,28.0277,1200.0
2012-10-12 11:55:00,50.0,50.0,49.99,50.0,500.0,28.0333,28.0333,28.0277,28.0333,500.0
2012-10-12 12:00:00,50.03,50.05,50.02,50.02,600.0,28.0501,28.0613,28.0445,28.0445,600.0
2012-10-12 12:05:00,50.04,50.08,50.04,50.08,1200.0,28.0557,28.0781,28.0557,28.0781,1200.0
2012-10-12 12:10:00,50.09,50.1,49.99,49.99,1900.0,28.0837,28.0893,28.0277,28.0277,1900.0
2012-10-12 12:15:00,49.95,49.95,49.95,49.95,200.0,28.0052,28.0052,28.0052,28.0052,200.0
2012-10-12 12:20:00,49.93,49.99,49.89,49.89,600.0,27.994,28.0277,27.9716,27.9716,600.0
2012-10-12 12:25:00,49.91,49.91,49.91,49.91,100.0,27.9828,27.9828,27.9828,27.9828,100.0
2012-10-12 12:30:00,49.91,49.91,49.91,49.91,0.0,27.9828,27.9828,27.9828,27.9828,0.0
2012-10-12 12:35:00,49.91,49.91,49.91,49.91,0.0,27.9828,27.9828,27.9828,27.9828,0.0
2012-10-12 12:40:00,49.98,49.98,49.98,49.98,400.0,28.0221,28.0221,28.0221,28.0221,400.0
2012-10-12 12:45:00,49.98,49.98,49.98,49.98,0.0,28.0221,28.0221,28.0221,28.0221,0.0
2012-10-12 12:50:00,49.98,49.98,49.98,49.98,0.0,28.0221,28.0221,28.0221,28.0221,0.0
2012-10-12 12:55:00,49.97,50.0,49.97,50.0,400.0,28.0164,28.0333,28.0164,28.0333,400.0
2012-10-12 13:00:00,50.0,50.0,50.0,50.0,0.0,28.0333,28.0333,28.0333,28.0333,0.0
2012-10-12 13:05:00,50.0,50.0,50.0,50.0,0.0,28.0333,28.0333,28.0333,28.0333,0.0
2012-10-12 13:10:00,50.0,50.0,50.0,50.0,0.0,28.0333,28.0333,28.0333,28.0333,0.0
2012-10-12 13:15:00,50.0,50.0,50.0,50.0,0.0,28.0333,28.0333,28.0333,28.0333,0.0
2012-10-12 13:20:00,49.98,50.01,49.98,50.0,1100.0,28.0221,28.0389,28.0221,28.0333,1100.0
2012-10-12 13:25:00,50.0,50.0,50.0,50.0,0.0,28.0333,28.0333,28.0333,28.0333,0.0
2012-10-12 13:30:00,50.0,50.03,50.0,50.0,1300.0,28.0333,28.0501,28.0333,28.0333,1300.0
2012-10-12 13:35:00,49.99,49.99,49.99,49.99,700.0,28.0277,28.0277,28.0277,28.0277,700.0
2012-10-12 13:40:00,49.99,49.99,49.99,49.99,0.0,28.0277,28.0277,28.0277,28.0277,0.0
2012-10-12 13:45:00,49.98,49.98,49.98,49.98,100.0,28.0221,28.0221,28.0221,28.0221,100.0
2012-10-12 13:50:00,49.99,49.99,49.99,49.99,100.0,28.0277,28.0277,28.0277,28.0277,100.0
2012-10-12 13:55:00,50.01,50.02,50.01,50.02,400.0,28.0389,28.0445,28.0389,28.0445,400.0
2012-10-12 14:00:00,50.02,50.02,50.02,50.02,0.0,28.0445,28.0445,28.0445,28.0445,0.0
2012-10-12 14:05:00,50.07,50.07,50.07,50.07,100.0,28.0725,28.0725,28.0725,28.0725,100.0
2012-10-12 14:10:00,50.07,50.07,50.07,50.07,0.0,28.0725,28.0725,28.0725,28.0725,0.0
2012-10-12 14:15:00,50.02,50.02,50.0,50.0,500.0,28.0445,28.0445,28.0333,28.0333,500.0
2012-10-12 14:20:00,50.04,50.04,50.0,50.0,900.0,28.0557,28.0557,28.0333,28.0333,900.0
2012-10-12 14:25:00,49.99,50.02,49.99,50.02,500.0,28.0277,28.0445,28.0277,28.0445,500.0
2012-10-12 14:30:00,50.02,50.04,50.02,50.02,1000.0,28.0445,28.0557,28.0445,28.0445,1000.0
2012-10-12 14:35:00,50.0,50.04,50.0,50.04,1200.0,28.0333,28.0557,28.0333,28.0557,1200.0
2012-10-12 14:40:00,49.99,49.99,49.99,49.99,900.0,28.0277,28.0277,28.0277,28.0277,900.0
2012-10-12 14:45:00,50.02,50.02,50.02,50.02,100.0,28.0445,28.0445,28.0445,28.0445,100.0
2012-10-12 14:50:00,50.02,50.04,50.0,50.03,5100.0,28.0445,28.0557,28.0333,28.0501,5100.0
2012-10-12 14:55:00,50.02,50.08,50.01,50.02,1600.0,28.0445,28.0781,28.0389,28.0445,1600.0
2012-10-12 15:00:00,50.06,50.06,50.01,50.01,1700.0,28.0669,28.0669,28.0389,28.0389,1700.0
2012-10-12 15:05:00,49.99,50.02,49.98,49.98,900.0,28.0277,28.0445,28.0221,28.0221,900.0
2012-10-12 15:10:00,50.02,50.02,50.0,50.0,1400.0,28.0445,28.0445,28.0333,28.0333,1400.0
2012-10-12 15:15:00,50.01,50.02,50.0,50.01,1500.0,28.0389,28.0445,28.0333,28.0389,1500.0
2012-10-12 15:20:00,50.0,50.02,49.99,49.99,3100.0,28.0333,28.0445,28.0277,28.0277,3100.0
2012-10-12 15:25:00,50.02,50.02,50.01,50.01,600.0,28.0445,28.0445,28.0389,28.0389,600.0
2012-10-12 15:30:00,50.0,50.01,49.98,49.99,1400.0,28.0333,28.0389,28.0221,28.0277,1400.0
2012-10-12 15:35:00,50.01,50.01,49.98,50.0,1000.0,28.0389,28.0389,28.0221,28.0333,1000.0
2012-10-12 15:40:00,50.0,50.01,50.0,50.0,2200.0,28.0333,28.0389,28.0333,28.0333,2200.0
2012-10-12 15:45:00,50.01,50.01,49.94,49.97,8000.0,28.0389,28.0389,27.9996,28.0164,8000.0
2012-10-12 15:50:00,49.97,50.04,49.97,49.99,1400.0,28.0164,28.0557,28.0164,28.0277,1400.0
2012-10-12 15:55:00,49.99,50.04,49.99,50.04,5800.0,28.0277,28.0557,28.0277,28.0557,5800.0
2012-10-15 09:30:00,50.0,50.0,50.0,50.0,700.0,28.0333,28.0333,28.0333,28.0333,700.0
2012-10-15 09:35:00,50.0,50.0,50.0,50.0,0.0,28.0333,28.0333,28.0333,28.0333,0.0
2012-10-15 09:40:00,50.18,50.18,50.03,50.08,1100.0,28.1342,28.1342,28.0501,28.0781,1100.0
2012-10-15 09:45:00,50.05,50.05,49.95,49.96,900.0,28.0613,28.0613,28.0052,28.0108,900.0
2012-10-15 09:50:00,49.96,49.96,49.95,49.95,300.0,28.0108,28.0108,28.0052,28.0052,300.0
2012-10-15 09:55:00,49.96,49.96,49.96,49.96,300.0,28.0108,28.0108,28.0108,28.0108,300.0
2012-10-15 10:00:00,49.97,49.97,49.96,49.96,200.0,28.0164,28.0164,28.0108,28.0108,200.0
2012-10-15 10:05:00,50.01,50.01,49.94,49.94,200.0,28.0389,28.0389,27.9996,27.9996,200.0
2012-10-15 10:10:00,49.97,49.97,49.83,49.83,2000.0,28.0164,28.0164,27.938,27.938,2000.0
2012-10-15 10:15:00,49.8,49.8,49.8,49.8,100.0,27.9211,27.9211,27.9211,27.9211,100.0
2012-10-15 10:20:00,49.77,49.77,49.77,49.77,100.0,27.9043,27.9043,27.9043,27.9043,100.0
2012-10-15 10:25:00,49.7,49.7,49.61,49.61,800.0,27.8651,27.8651,27.8146,27.8146,800.0
2012-10-15 10:30:00,49.59,49.64,49.56,49.6,1200.0,27.8034,27.8314,27.7866,27.809,1200.0
2012-10-15 10:35:00,49.6,49.65,49.59,49.6,700.0,27.809,27.837,27.8034,27.809,700.0
2012-10-15 10:40:00,49.66,49.66,49.6,49.62,300.0,27.8426,27.8426,27.809,27.8202,300.0
2012-10-15 10:45:00,49.68,49.68,49.62,49.62,400.0,27.8539,27.8539,27.8202,27.8202,400.0
2012-10-15 10:50:00,49.62,49.62,49.62,49.62,0.0,27.8202,27.8202,27.8202,27.8202,0.0
2012-10-15 10:55:00,49.64,49.64,49.64,49.64,100.0,27.8314,27.8314,27.8314,27.8314,100.0
2012-10-15 11:00:00,49.7,49.72,49.7,49.72,400.0,27.8651,27.8763,27.8651,27.8763,400.0
2012-10-15 11:05:00,49.73,49.79,49.73,49.79,1600.0,27.8819,27.9155,27.8819,27.9155,1600.0
2012-10-15 11:10:00,49.82,49.87,49.82,49.87,400.0,27.9323,27.9604,27.9323,27.9604,400.0
2012-10-15 11:15:00,49.82,49.88,49.8,49.8,1200.0,27.9323,27.966,27.9211,27.9211,1200.0
2012-10-15 11:20:00,49.83,49.86,49.83,49.86,200.0,27.938,27.9548,27.938,27.9548,200.0
2012-10-15 11:25:00,49.86,49.86,49.86,49.86,100.0,27.9548,27.9548,27.9548,27.9548,100.0
2012-10-15 11:30:00,49.94,49.94,49.94,49.94,100.0,27.9996,27.9996,27.9996,27.9996,100.0
2012-10-15 11:35:00,49.95,50.02,49.95,50.02,700.0,28.0052,28.0445,28.0052,28.0445,700.0
2012-10-15 11:40:00,50.02,50.09,50.0,50.05,1500.0,28.0445,28.0837,28.0333,28.0613,1500.0
2012-10-15 11:45:00,49.97,50.02,49.97,50.02,200.0,28.0164,28.0445,28.0164,28.0445,200.0
2012-10-15 11:50:00,50.0,50.01,50.0,50.0,3700.0,28.0333,28.0389,28.0333,28.0333,3700.0
2012-10-15 11:55:00,50.03,50.08,50.03,50.08,500.0,28.0501,28.0781,28.0501,28.0781,500.0
2012-10-15 12:00:00,50.13,50.13,50.01,50.04,1500.0,28.1062,28.1062,28.0389,28.0557,1500.0
2012-10-15 12:05:00,50.01,50.05,50.01,50.03,300.0,28.0389,28.0613,28.0389,28.0501,300.0
2012-10-15 12:10:00,50.01,50.03,50.0,50.0,400.0,28.0389,28.0501,28.0333,28.0333,400.0
2012-10-15 12:15:00,50.0,50.03,50.0,50.0,500.0,28.0333,28.0501,28.0333,28.0333,500.0
2012-10-15 12:20:00,50.0,50.06,50.0,50.04,600.0,28.0333,28.0669,28.0333,28.0557,600.0
2012-10-15 12:25:00,50.06,50.13,50.06,50.1,1000.0,28.0669,28.1062,28.0669,28.0893,1000.0
2012-10-15 12:30:00,50.09,50.14,50.09,50.1,1100.0,28.0837,28.1118,28.0837,28.0893,1100.0
2012-10-15 12:35:00,50.1,50.1,50.08,50.08,1800.0,28.0893,28.0893,28.0781,28.0781,1800.0
2012-10-15 12:40:00,50.11,50.18,50.1,50.13,1200.0,28.0949,28.1342,28.0893,28.1062,1200.0
2012-10-15 12:45:00,50.13,50.13,50.13,50.13,0.0,28.1062,28.1062,28.1062,28.1062,0.0
2012-10-15 12:50:00,50.17,50.18,50.12,50.15,7000.0,28.1286,28.1342,28.1005,28.1174,7000.0
2012-10-15 12:55:00,50.15,50.15,50.15,50.15,800.0,28.1174,28.1174,28.1174,28.1174,800.0
2012-10-15 13:00:00,50.15,50.15,50.1,50.1,2100.0,28.1174,28.1174,28.0893,28.0893,2100.0
2012-10-15 13:05:00,50.15,50.15,50.1,50.12,400.0,28.1174,28.1174,28.0893,28.1005,400.0
2012-10-15 13:10:00,50.09,50.16,50.08,50.16,2200.0,28.0837,28.123,28.0781,28.123,2200.0
2012-10-15 13:15:00,50.13,50.13,50.1,50.1,600.0,28.1062,28.1062,28.0893,28.0893,600.0
2012-10-15 13:20:00,50.13,50.18,50.08,50.09,600.0,28.1062,28.1342,28.0781,28.0837,600.0
2012-10-15 13:25:00,50.11,50.11,50.04,50.04,1400.0,28.0949,28.0949,28.0557,28.0557,1400.0
2012-10-15 13:30:00,50.1,50.12,50.08,50.08,700.0,28.0893,28.1005,28.0781,28.0781,700.0
2012-10-15 13:35:00,50.11,50.14,50.05,50.05,15900.0,28.0949,28.1118,28.0613,28.0613,15900.0
2012-10-15 13:40:00,50.14,50.17,50.13,50.13,500.0,28.1118,28.1286,28.1062,28.1062,500.0
2012-10-15 13:45:00,50.16,50.16,50.1,50.1,5000.0,28.123,28.123,28.0893,28.0893,5000.0
2012-10-15 13:50:00,50.1,50.12,50.09,50.12,600.0,28.0893,28.1005,28.0837,28.1005,600.0
2012-10-15 13:55:00,50.1,50.13,50.09,50.13,1500.0,28.0893,28.1062,28.0837,28.1062,1500.0
2012-10-15 14:00:00,50.09,50.09,50.05,50.05,2300.0,28.0837,28.0837,28.0613,28.0613,2300.0
2012-10-15 14:05:00,50.06,50.14,50.06,50.11,10100.0,28.0669,28.1118,28.0669,28.0949,10100.0
2012-10-15 14:10:00,50.11,50.15,50.09,50.1,3400.0,28.0949,28.1174,28.0837,28.0893,3400.0
2012-10-15 14:15:00,50.1,50.15,50.09,50.09,2400.0,28.0893,28.1174,28.0837,28.0837,2400.0
2012-10-15 14:20:00,50.1,50.15,50.1,50.15,2800.0,28.0893,28.1174,28.0893,28.1174,2800.0
2012-10-15 14:25:00,50.15,50.17,50.13,50.13,700.0,28.1174,28.1286,28.1062,28.1062,700.0
2012-10-15 14:30:00,50.12,50.12,50.06,50.09,900.0,28.1005,28.1005,28.0669,28.0837,900.0
2012-10-15 14:35:00,50.15,50.16,50.15,50.15,400.0,28.1174,28.123,28.1174,28.1174,400.0
2012-10-15 14:40:00,50.11,50.11,50.09,50.09,600.0,28.0949,28.0949,28.0837,28.0837,600.0
2012-10-15 14:45:00,50.05,50.05,50.05,50.05,100.0,28.0613,28.0613,28.0613,28.0613,100.0
2012-10-15 14:50:00,49.99,50.04,49.97,50.01,1500.0,28.0277,28.0557,28.0164,28.0389,1500.0
2012-10-15 14:55:00,50.06,50.07,50.0,50.07,400.0,28.0669,28.0725,28.0333,28.0725,400.0
2012-10-15 15:00:00,50.07,50.07,50.02,50.02,200.0,28.0725,28.0725,28.0445,28.0445,200.0
2012-10-15 15:05:00,50.07,50.1,50.03,50.1,500.0,28.0725,28.0893,28.0501,28.0893,500.0
2012-10-15 15:10:00,50.06,50.13,49.99,49.99,2700.0,28.0669,28.1062,28.0277,28.0277,2700.0
2012-10-15 15:15:00,50.03,50.03,49.96,50.0,1100.0,28.0501,28.0501,28.0108,28.0333,1100.0
2012-10-15 15:20:00,50.06,50.09,50.01,50.06,2200.0,28.0669,28.0837,28.0389,28.0669,2200.0
2012-10-15 15:25:00,50.08,50.08,50.01,50.01,800.0,28.0781,28.0781,28.0389,28.0389,800.0
2012-10-15 15:30:00,50.07,50.09,50.05,50.07,1900.0,28.0725,28.0837,28.0613,28.0725,1900.0
2012-10-15 15:35:00,50.07,50.1,50.02,50.05,35800.0,28.0725,28.0893,28.0445,28.0613,35800.0
2012-10-15 15:40:00,50.05,50.06,50.0,50.03,6700.0,28.0613,28.0669,28.0333,28.0501,6700.0
2012-10-15 15:45:00,50.03,50.06,50.0,50.0,5400.0,28.0501,28.0669,28.0333,28.0333,5400.0
2012-10-15 15:50:00,50.01,50.06,49.99,50.0,19500.0,28.0389,28.0669,28.0277,28.0333,19500.0
2012-10-15 15:55:00,50.01,50.04,49.94,49.95,19800.0,28.0389,28.0557,27.9996,28.0052,19800.0
2012-10-16 09:30:00,50.08,50.08,50.08,50.08,1400.0,28.0781,28.0781,28.0781,28.0781,1400.0
2012-10-16 09:35:00,50.08,50.08,50.08,50.08,100.0,28.0781,28.0781,28.0781,28.0781,100.0
2012-10-16 09:40:00,50.1,50.37,50.1,50.3,4200.0,28.0893,28.2407,28.0893,28.2015,4200.0
2012-10-16 09:45:00,50.34,50.34,50.24,50.25,5800.0,28.2239,28.2239,28.1678,28.1734,5800.0
2012-10-16 09:50:00,50.29,50.3,50.24,50.25,6800.0,28.1959,28.2015,28.1678,28.1734,6800.0
2012-10-16 09:55:00,50.29,50.31,50.24,50.26,5900.0,28.1959,28.2071,28.1678,28.179,5900.0
2012-10-16 10:00:00,50.27,50.29,50.26,50.28,3500.0,28.1846,28.1959,28.179,28.1903,3500.0
2012-10-16 10:05:00,50.26,50.26,50.26,50.26,700.0,28.179,28.179,28.179,28.179,700.0
2012-10-16 10:10:00,50.26,50.31,50.25,50.31,4400.0,28.179,28.2071,28.1734,28.2071,4400.0
2012-10-16 10:15:00,50.28,50.41,50.28,50.41,900.0,28.1903,28.2631,28.1903,28.2631,900.0
2012-10-16 10:20:00,50.43,50.5,50.35,50.39,6900.0,28.2744,28.3136,28.2295,28.2519,6900.0
2012-10-16 10:25:00,50.4,50.5,50.4,50.47,1500.0,28.2575,28.3136,28.2575,28.2968,1500.0
2012-10-16 10:30:00,50.47,50.5,50.44,50.46,3600.0,28.2968,28.3136,28.28,28.2912,3600.0
2012-10-16 10:35:00,50.45,50.46,50.44,50.45,1100.0,28.2856,28.2912,28.28,28.2856,1100.0
2012-10-16 10:40:00,50.44,50.47,50.44,50.45,3300.0,28.28,28.2968,28.28,28.2856,3300.0
2012-10-16 10:45:00,50.46,50.51,50.45,50.51,4200.0,28.2912,28.3192,28.2856,28.3192,4200.0
2012-10-16 10:50:00,50.55,50.69,50.55,50.66,1000.0,28.3416,28.4201,28.3416,28.4033,1000.0
2012-10-16 10:55:00,50.66,50.68,50.56,50.57,3900.0,28.4033,28.4145,28.3472,28.3528,3900.0
2012-10-16 11:00:00,50.6,50.62,50.5,50.5,3400.0,28.3697,28.3809,28.3136,28.3136,3400.0
2012-10-16 11:05:00,50.5,50.53,50.5,50.5,5900.0,28.3136,28.3304,28.3136,28.3136,5900.0
2012-10-16 11:10:00,50.57,50.59,50.57,50.59,200.0,28.3528,28.3641,28.3528,28.3641,200.0
2012-10-16 11:15:00,50.6,50.64,50.6,50.62,1100.0,28.3697,28.3921,28.3697,28.3809,1100.0
2012-10-16 11:20:00,50.64,50.84,50.64,50.83,1900.0,28.3921,28.5042,28.3921,28.4986,1900.0
2012-10-16 11:25:00,50.84,50.93,50.82,50.93,1400.0,28.5042,28.5547,28.493,28.5547,1400.0
2012-10-16 11:30:00,50.94,51.01,50.94,51.01,1600.0,28.5603,28.5995,28.5603,28.5995,1600.0
2012-10-16 11:35:00,51.02,51.04,51.0,51.04,1200.0,28.6051,28.6164,28.5939,28.6164,1200.0
2012-10-16 11:40:00,51.04,51.11,51.04,51.11,1500.0,28.6164,28.6556,28.6164,28.6556,1500.0
2012-10-16 11:45:00,51.1,51.15,51.1,51.14,2300.0,28.65,28.678,28.65,28.6724,2300.0
2012-10-16 11:50:00,51.15,51.15,51.13,51.13,400.0,28.678,28.678,28.6668,28.6668,400.0
2012-10-16 11:55:00,51.16,51.26,51.16,51.22,1600.0,28.6836,28.7397,28.6836,28.7173,1600.0
2012-10-16 12:00:00,51.23,51.33,51.23,51.33,4400.0,28.7229,28.779,28.7229,28.779,4400.0
2012-10-16 12:05:00,51.32,51.55,51.3,51.52,4200.0,28.7733,28.9023,28.7621,28.8855,4200.0
2012-10-16 12:10:00,51.47,51.51,51.45,51.51,800.0,28.8574,28.8799,28.8462,28.8799,800.0
2012-10-16 12:15:00,51.54,51.57,51.49,51.5,1400.0,28.8967,28.9135,28.8687,28.8743,1400.0
2012-10-16 12:20:00,51.5,51.5,51.5,51.5,0.0,28.8743,28.8743,28.8743,28.8743,0.0
2012-10-16 12:25:00,51.51,51.52,51.49,51.49,400.0,28.8799,28.8855,28.8687,28.8687,400.0
2012-10-16 12:30:00,51.52,51.6,51.52,51.6,1400.0,28.8855,28.9303,28.8855,28.9303,1400.0
2012-10-16 12:35:00,51.57,51.57,51.57,51.57,400.0,28.9135,28.9135,28.9135,28.9135,400.0
2012-10-16 12:40:00,51.57,51.59,51.57,51.59,1400.0,28.9135,28.9247,28.9135,28.9247,1400.0
2012-10-16 12:45:00,51.61,51.66,51.6,51.63,1300.0,28.9359,28.964,28.9303,28.9472,1300.0
2012-10-16 12:50:00,51.59,51.64,51.59,51.64,300.0,28.9247,28.9528,28.9247,28.9528,300.0
2012-10-16 12:55:00,51.64,51.68,51.64,51.68,900.0,28.9528,28.9752,28.9528,28.9752,900.0
2012-10-16 13:00:00,51.7,51.74,51.7,51.73,1300.0,28.9864,29.0088,28.9864,29.0032,1300.0
2012-10-16 13:05:00,51.74,51.79,51.72,51.72,500.0,29.0088,29.0369,28.9976,28.9976,500.0
2012-10-16 13:10:00,51.79,51.85,51.78,51.85,900.0,29.0369,29.0705,29.0313,29.0705,900.0
2012-10-16 13:15:00,51.87,51.92,51.84,51.9,2200.0,29.0817,29.1097,29.0649,29.0985,2200.0
2012-10-16 13:20:00,51.97,51.97,51.91,51.95,800.0,29.1378,29.1378,29.1041,29.1266,800.0
2012-10-16 13:25:00,51.96,51.98,51.85,51.86,5700.0,29.1322,29.1434,29.0705,29.0761,5700.0
2012-10-16 13:30:00,51.9,51.91,51.88,51.91,500.0,29.0985,29.1041,29.0873,29.1041,500.0
2012-10-16 13:35:00,51.92,51.92,51.86,51.9,1000.0,29.1097,29.1097,29.0761,29.0985,1000.0
2012-10-16 13:40:00,51.9,51.9,51.85,51.87,800.0,29.0985,29.0985,29.0705,29.0817,800.0
2012-10-16 13:45:00,51.87,51.89,51.86,51.86,1600.0,29.0817,29.0929,29.0761,29.0761,1600.0
2012-10-16 13:50:00,51.86,51.88,51.83,51.83,1900.0,29.0761,29.0873,29.0593,29.0593,1900.0
2012-10-16 13:55:00,51.83,51.88,51.83,51.83,1600.0,29.0593,29.0873,29.0593,29.0593,1600.0
2012-10-16 14:00:00,51.87,51.87,51.84,51.84,200.0,29.0817,29.0817,29.0649,29.0649,200.0
2012-10-16 14:05:00,51.81,51.89,51.71,51.72,5700.0,29.0481,29.0929,28.992,28.9976,5700.0
2012-10-16 14:10:00,51.71,51.72,51.67,51.67,800.0,28.992,28.9976,28.9696,28.9696,800.0
2012-10-16 14:15:00,51.66,51.66,51.57,51.58,2100.0,28.964,28.964,28.9135,28.9191,2100.0
2012-10-16 14:20:00,51.61,51.62,51.54,51.54,8300.0,28.9359,28.9415,28.8967,28.8967,8300.0
2012-10-16 14:25:00,51.54,51.6,51.53,51.53,1000.0,28.8967,28.9303,28.8911,28.8911,1000.0
2012-10-16 14:30:00,51.53,51.58,51.49,51.5,13200.0,28.8911,28.9191,28.8687,28.8743,13200.0
2012-10-16 14:35:00,51.5,51.5,51.43,51.44,5200.0,28.8743,28.8743,28.835,28.8406,5200.0
2012-10-16 14:40:00,51.39,51.44,51.33,51.33,2600.0,28.8126,28.8406,28.779,28.779,2600.0
2012-10-16 14:45:00,51.39,51.55,51.39,51.55,4700.0,28.8126,28.9023,28.8126,28.9023,4700.0
2012-10-16 14:50:00,51.55,51.61,51.39,51.39,16800.0,28.9023,28.9359,28.8126,28.8126,16800.0
2012-10-16 14:55:00,51.43,51.43,51.34,51.34,600.0,28.835,28.835,28.7846,28.7846,600.0
2012-10-16 15:00:00,51.41,51.42,51.41,51.41,900.0,28.8238,28.8294,28.8238,28.8238,900.0
2012-10-16 15:05:00,51.39,51.39,51.32,51.33,1900.0,28.8126,28.8126,28.7733,28.779,1900.0
2012-10-16 15:10:00,51.38,51.54,51.38,51.51,3200.0,28.807,28.8967,28.807,28.8799,3200.0
2012-10-16 15:15:00,51.5,51.51,51.43,51.47,3200.0,28.8743,28.8799,28.835,28.8574,3200.0
2012-10-16 15:20:00,51.45,51.49,51.41,51.49,2000.0,28.8462,28.8687,28.8238,28.8687,2000.0
2012-10-16 15:25:00,51.49,51.49,51.37,51.37,7400.0,28.8687,28.8687,28.8014,28.8014,7400.0
2012-10-16 15:30:00,51.37,51.37,51.27,51.3,7600.0,28.8014,28.8014,28.7453,28.7621,7600.0
2012-10-16 15:35:00,51.3,51.33,51.22,51.22,5800.0,28.7621,28.779,28.7173,28.7173,5800.0
2012-10-16 15:40:00,51.25,51.31,51.22,51.27,8800.0,28.7341,28.7677,28.7173,28.7453,8800.0
2012-10-16 15:45:00,51.27,51.31,51.23,51.24,10600.0,28.7453,28.7677,28.7229,28.7285,10600.0
2012-10-16 15:50:00,51.22,51.36,51.15,51.36,19300.0,28.7173,28.7958,28.678,28.7958,19300.0
2012-10-16 15:55:00,51.34,51.38,51.29,51.3,18700.0,28.7846,28.807,28.7565,28.7621,18700.0
2012-10-17 09:30:00,51.25,51.63,51.23,51.31,3400.0,28.7341,28.9472,28.7229,28.7677,3400.0
2012-10-17 09:35:00,51.39,51.63,51.3,51.6,1900.0,28.8126,28.9472,28.7621,28.9303,1900.0
2012-10-17 09:40:00,51.65,51.95,51.65,51.94,1300.0,28.9584,29.1266,28.9584,29.121,1300.0
2012-10-17 09:45:00,51.96,51.99,51.72,51.72,4500.0,29.1322,29.149,28.9976,28.9976,4500.0
2012-10-17 09:50:00,51.72,51.73,51.43,51.47,4200.0,28.9976,29.0032,28.835,28.8574,4200.0
2012-10-17 09:55:00,51.39,51.44,51.34,51.4,1800.0,28.8126,28.8406,28.7846,28.8182,1800.0
2012-10-17 10:00:00,51.44,51.55,51.44,51.45,400.0,28.8406,28.9023,28.8406,28.8462,400.0
2012-10-17 10:05:00,51.51,51.6,51.47,51.59,2000.0,28.8799,28.9303,28.8574,28.9247,2000.0
2012-10-17 10:10:00,51.53,51.62,51.5,51.62,1200.0,28.8911,28.9415,28.8743,28.9415,1200.0
2012-10-17 10:15:00,51.62,51.66,51.62,51.66,600.0,28.9415,28.964,28.9415,28.964,600.0
2012-10-17 10:20:00,51.66,51.77,51.66,51.77,500.0,28.964,29.0256,28.964,29.0256,500.0
2012-10-17 10:25:00,51.78,51.85,51.78,51.85,900.0,29.0313,29.0705,29.0313,29.0705,900.0
2012-10-17 10:30:00,51.89,51.89,51.72,51.72,3200.0,29.0929,29.0929,28.9976,28.9976,3200.0
2012-10-17 10:35:00,51.82,51.82,51.73,51.77,400.0,29.0537,29.0537,29.0032,29.0256,400.0
2012-10-17 10:40:00,51.77,51.77,51.77,51.77,0.0,29.0256,29.0256,29.0256,29.0256,0.0
2012-10-17 10:45:00,51.76,51.83,51.76,51.83,1000.0,29.02,29.0593,29.02,29.0593,1000.0
2012-10-17 10:50:00,51.85,51.86,51.72,51.72,2300.0,29.0705,29.0761,28.9976,28.9976,2300.0
2012-10-17 10:55:00,51.72,51.72,51.65,51.66,700.0,28.9976,28.9976,28.9584,28.964,700.0
2012-10-17 11:00:00,51.62,51.62,51.6,51.6,300.0,28.9415,28.9415,28.9303,28.9303,300.0
2012-10-17 11:05:00,51.58,51.58,51.55,51.55,1200.0,28.9191,28.9191,28.9023,28.9023,1200.0
2012-10-17 11:10:00,51.52,51.52,51.46,51.46,2100.0,28.8855,28.8855,28.8518,28.8518,2100.0
2012-10-17 11:15:00,51.46,51.46,51.46,51.46,200.0,28.8518,28.8518,28.8518,28.8518,200.0
2012-10-17 11:20:00,51.49,51.55,51.46,51.55,2400.0,28.8687,28.9023,28.8518,28.9023,2400.0
2012-10-17 11:25:00,51.55,51.67,51.55,51.67,600.0,28.9023,28.9696,28.9023,28.9696,600.0
2012-10-17 11:30:00,51.64,51.75,51.64,51.75,1500.0,28.9528,29.0144,28.9528,29.0144,1500.0
2012-10-17 11:35:00,51.8,51.89,51.78,51.84,1900.0,29.0425,29.0929,29.0313,29.0649,1900.0
2012-10-17 11:40:00,51.8,51.86,51.79,51.79,1800.0,29.0425,29.0761,29.0369,29.0369,1800.0
2012-10-17 11:45:00,51.75,51.75,51.71,51.71,200.0,29.0144,29.0144,28.992,28.992,200.0
2012-10-17 11:50:00,51.62,51.64,51.47,51.5,11300.0,28.9415,28.9528,28.8574,28.8743,11300.0
2012-10-17 11:55:00,51.5,51.5,51.46,51.5,800.0,28.8743,28.8743,28.8518,28.8743,800.0
2012-10-17 12:00:00,51.48,51.57,51.46,51.51,2400.0,28.8631,28.9135,28.8518,28.8799,2400.0
2012-10-17 12:05:00,51.56,51.56,51.47,51.51,900.0,28.9079,28.9079,28.8574,28.8799,900.0
2012-10-17 12:10:00,51.51,51.57,51.47,51.47,2400.0,28.8799,28.9135,28.8574,28.8574,2400.0
2012-10-17 12:15:00,51.52,51.59,51.52,51.59,1400.0,28.8855,28.9247,28.8855,28.9247,1400.0
2012-10-17 12:20:00,51.61,51.74,51.61,51.74,800.0,28.9359,29.0088,28.9359,29.0088,800.0
2012-10-17 12:25:00,51.75,51.75,51.75,51.75,100.0,29.0144,29.0144,29.0144,29.0144,100.0
2012-10-17 12:30:00,51.73,51.74,51.73,51.74,200.0,29.0032,29.0088,29.0032,29.0088,200.0
2012-10-17 12:35:00,51.74,51.74,51.66,51.74,400.0,29.0088,29.0088,28.964,29.0088,400.0
2012-10-17 12:40:00,51.74,51.74,51.74,51.74,200.0,29.0088,29.0088,29.0088,29.0088,200.0
2012-10-17 12:45:00,51.68,51.75,51.67,51.67,500.0,28.9752,29.0144,28.9696,28.9696,500.0
2012-10-17 12:50:00,51.69,51.73,51.64,51.64,1500.0,28.9808,29.0032,28.9528,28.9528,1500.0
2012-10-17 12:55:00,51.63,51.63,51.61,51.61,2400.0,28.9472,28.9472,28.9359,28.9359,2400.0
2012-10-17 13:00:00,51.62,51.62,51.58,51.62,1200.0,28.9415,28.9415,28.9191,28.9415,1200.0
2012-10-17 13:05:00,51.58,51.58,51.58,51.58,500.0,28.9191,28.9191,28.9191,28.9191,500.0
2012-10-17 13:10:00,51.6,51.61,51.6,51.61,600.0,28.9303,28.9359,28.9303,28.9359,600.0
2012-10-17 13:15:00,51.62,51.62,51.62,51.62,100.0,28.9415,28.9415,28.9415,28.9415,100.0
2012-10-17 13:20:00,51.64,51.65,51.64,51.64,400.0,28.9528,28.9584,28.9528,28.9528,400.0
2012-10-17 13:25:00,51.64,51.71,51.64,51.69,1500.0,28.9528,28.992,28.9528,28.9808,1500.0
2012-10-17 13:30:00,51.69,51.69,51.69,51.69,0.0,28.9808,28.9808,28.9808,28.9808,0.0
2012-10-17 13:35:00,51.67,51.68,51.67,51.68,1300.0,28.9696,28.9752,28.9696,28.9752,1300.0
2012-10-17 13:40:00,51.65,51.66,51.65,51.66,300.0,28.9584,28.964,28.9584,28.964,300.0
2012-10-17 13:45:00,51.65,51.68,51.65,51.67,500.0,28.9584,28.9752,28.9584,28.9696,500.0
2012-10-17 13:50:00,51.68,51.68,51.61,51.66,600.0,28.9752,28.9752,28.9359,28.964,600.0
2012-10-17 13:55:00,51.66,51.66,51.66,51.66,200.0,28.964,28.964,28.964,28.964,200.0
2012-10-17 14:00:00,51.67,51.68,51.62,51.65,1200.0,28.9696,28.9752,28.9415,28.9584,1200.0
2012-10-17 14:05:00,51.66,51.68,51.62,51.68,10300.0,28.964,28.9752,28.9415,28.9752,10300.0
2012-10-17 14:10:00,51.69,51.7,51.69,51.69,300.0,28.9808,28.9864,28.9808,28.9808,300.0
2012-10-17 14:15:00,51.69,51.71,51.67,51.7,2500.0,28.9808,28.992,28.9696,28.9864,2500.0
2012-10-17 14:20:00,51.7,51.7,51.7,51.7,100.0,28.9864,28.9864,28.9864,28.9864,100.0
2012-10-17 14:25:00,51.71,51.75,51.66,51.75,400.0,28.992,29.0144,28.964,29.0144,400.0
2012-10-17 14:30:00,51.75,51.78,51.75,51.78,600.0,29.0144,29.0313,29.0144,29.0313,600.0
2012-10-17 14:35:00,51.78,51.85,51.71,51.8,8500.0,29.0313,29.0705,28.992,29.0425,8500.0
2012-10-17 14:40:00,51.79,51.83,51.78,51.8,1100.0,29.0369,29.0593,29.0313,29.0425,1100.0
2012-10-17 14:45:00,51.8,51.86,51.8,51.84,800.0,29.0425,29.0761,29.0425,29.0649,800.0
2012-10-17 14:50:00,51.84,51.85,51.8,51.84,2100.0,29.0649,29.0705,29.0425,29.0649,2100.0
2012-10-17 14:55:00,51.84,51.86,51.83,51.86,1600.0,29.0649,29.0761,29.0593,29.0761,1600.0
2012-10-17 15:00:00,51.83,51.83,51.78,51.78,600.0,29.0593,29.0593,29.0313,29.0313,600.0
2012-10-17 15:05:00,51.78,51.78,51.68,51.77,1400.0,29.0313,29.0313,28.9752,29.0256,1400.0
2012-10-17 15:10:00,51.81,51.81,51.79,51.81,600.0,29.0481,29.0481,29.0369,29.0481,600.0
2012-10-17 15:15:00,51.8,51.85,51.77,51.82,2200.0,29.0425,29.0705,29.0256,29.0537,2200.0
2012-10-17 15:20:00,51.83,51.83,51.82,51.82,2500.0,29.0593,29.0593,29.0537,29.0537,2500.0
2012-10-17 15:25:00,51.82,51.82,51.82,51.82,2900.0,29.0537,29.0537,29.0537,29.0537,2900.0
2012-10-17 15:30:00,51.82,51.89,51.81,51.86,5500.0,29.0537,29.0929,29.0481,29.0761,5500.0
2012-10-17 15:35:00,51.85,51.87,51.8,51.82,3800.0,29.0705,29.0817,29.0425,29.0537,3800.0
2012-10-17 15:40:00,51.8,51.84,51.79,51.81,2600.0,29.0425,29.0649,29.0369,29.0481,2600.0
2012-10-17 15:45:00,51.81,51.82,51.79,51.8,2500.0,29.0481,29.0537,29.0369,29.0425,2500.0
2012-10-17 15:50:00,51.8,51.83,51.78,51.83,4500.0,29.0425,29.0593,29.0313,29.0593,4500.0
2012-10-17 15:55:00,51.82,51.84,51.76,51.8,10300.0,29.0537,29.0649,29.02,29.0425,10300.0
2012-10-18 09:30:00,51.52,51.52,51.31,51.31,1700.0,29.1264,29.1264,29.0077,29.0077,1700.0
2012-10-18 09:35:00,51.64,51.64,51.3,51.3,2500.0,29.1942,29.1942,29.002,29.002,2500.0
2012-10-18 09:40:00,51.34,51.36,51.06,51.06,3200.0,29.0246,29.0359,28.8663,28.8663,3200.0
2012-10-18 09:45:00,51.16,51.17,51.09,51.17,900.0,28.9229,28.9285,28.8833,28.9285,900.0
2012-10-18 09:50:00,51.12,51.17,50.89,50.89,16700.0,28.9002,28.9285,28.7702,28.7702,16700.0
2012-10-18 09:55:00,50.87,50.89,50.87,50.89,300.0,28.7589,28.7702,28.7589,28.7702,300.0
2012-10-18 10:00:00,50.94,51.15,50.94,51.02,1900.0,28.7985,28.9172,28.7985,28.8437,1900.0
2012-10-18 10:05:00,51.03,51.03,51.01,51.02,1100.0,28.8494,28.8494,28.8381,28.8437,1100.0
2012-10-18 10:10:00,51.02,51.05,50.94,51.0,5100.0,28.8437,28.8607,28.7985,28.8324,5100.0
2012-10-18 10:15:00,50.98,51.0,50.66,50.66,4800.0,28.8211,28.8324,28.6402,28.6402,4800.0
2012-10-18 10:20:00,50.7,50.75,50.57,50.62,4200.0,28.6628,28.6911,28.5893,28.6176,4200.0
2012-10-18 10:25:00,50.63,50.65,50.62,50.65,600.0,28.6232,28.6345,28.6176,28.6345,600.0
2012-10-18 10:30:00,50.64,50.71,50.62,50.71,2700.0,28.6289,28.6685,28.6176,28.6685,2700.0
2012-10-18 10:35:00,50.83,50.84,50.83,50.84,700.0,28.7363,28.7419,28.7363,28.7419,700.0
2012-10-18 10:40:00,50.78,50.82,50.77,50.82,800.0,28.708,28.7306,28.7024,28.7306,800.0
2012-10-18 10:45:00,50.83,50.9,50.83,50.9,400.0,28.7363,28.7759,28.7363,28.7759,400.0
2012-10-18 10:50:00,50.9,50.91,50.78,50.78,500.0,28.7759,28.7815,28.708,28.708,500.0
2012-10-18 10:55:00,50.87,50.92,50.87,50.88,35500.0,28.7589,28.7872,28.7589,28.7646,35500.0
2012-10-18 11:00:00,50.92,51.11,50.92,51.11,2100.0,28.7872,28.8946,28.7872,28.8946,2100.0
2012-10-18 11:05:00,51.15,51.22,51.06,51.06,2100.0,28.9172,28.9568,28.8663,28.8663,2100.0
2012-10-18 11:10:00,51.08,51.09,51.06,51.06,900.0,28.8776,28.8833,28.8663,28.8663,900.0
2012-10-18 11:15:00,51.06,51.06,51.06,51.06,100.0,28.8663,28.8663,28.8663,28.8663,100.0
2012-10-18 11:20:00,51.07,51.07,50.79,50.83,3900.0,28.872,28.872,28.7137,28.7363,3900.0
2012-10-18 11:25:00,50.82,51.02,50.78,51.02,1900.0,28.7306,28.8437,28.708,28.8437,1900.0
2012-10-18 11:30:00,51.06,51.06,50.87,50.89,1100.0,28.8663,28.8663,28.7589,28.7702,1100.0
2012-10-18 11:35:00,50.95,50.95,50.95,50.95,100.0,28.8041,28.8041,28.8041,28.8041,100.0
2012-10-18 11:40:00,50.98,50.98,50.91,50.91,400.0,28.8211,28.8211,28.7815,28.7815,400.0
2012-10-18 11:45:00,50.93,50.95,50.93,50.95,500.0,28.7928,28.8041,28.7928,28.8041,500.0
2012-10-18 11:50:00,50.92,50.94,50.92,50.94,600.0,28.7872,28.7985,28.7872,28.7985,600.0
2012-10-18 11:55:00,50.94,50.97,50.94,50.97,400.0,28.7985,28.8154,28.7985,28.8154,400.0
2012-10-18 12:00:00,50.97,50.97,50.97,50.97,200.0,28.8154,28.8154,28.8154,28.8154,200.0
2012-10-18 12:05:00,50.99,51.0,50.99,51.0,600.0,28.8267,28.8324,28.8267,28.8324,600.0
2012-10-18 12:10:00,51.01,51.06,50.96,50.99,7000.0,28.8381,28.8663,28.8098,28.8267,7000.0
2012-10-18 12:15:00,50.97,50.97,50.97,50.97,100.0,28.8154,28.8154,28.8154,28.8154,100.0
2012-10-18 12:20:00,50.96,50.99,50.94,50.99,2300.0,28.8098,28.8267,28.7985,28.8267,2300.0
2012-10-18 12:25:00,51.0,51.0,51.0,51.0,300.0,28.8324,28.8324,28.8324,28.8324,300.0
2012-10-18 12:30:00,51.01,51.01,50.89,50.94,3300.0,28.8381,28.8381,28.7702,28.7985,3300.0
2012-10-18 12:35:00,50.92,50.95,50.87,50.87,1300.0,28.7872,28.8041,28.7589,28.7589,1300.0
2012-10-18 12:40:00,50.85,50.87,50.85,50.87,300.0,28.7476,28.7589,28.7476,28.7589,300.0
2012-10-18 12:45:00,50.84,50.84,50.84,50.84,100.0,28.7419,28.7419,28.7419,28.7419,100.0
2012-10-18 12:50:00,50.83,50.87,50.79,50.86,900.0,28.7363,28.7589,28.7137,28.7533,900.0
2012-10-18 12:55:00,50.78,50.78,50.73,50.74,1100.0,28.708,28.708,28.6798,28.6854,1100.0
2012-10-18 13:00:00,50.72,50.76,50.72,50.76,1600.0,28.6741,28.6967,28.6741,28.6967,1600.0
2012-10-18 13:05:00,50.77,50.81,50.71,50.71,1300.0,28.7024,28.725,28.6685,28.6685,1300.0
2012-10-18 13:10:00,50.74,50.75,50.74,50.75,200.0,28.6854,28.6911,28.6854,28.6911,200.0
2012-10-18 13:15:00,50.67,50.76,50.67,50.76,300.0,28.6458,28.6967,28.6458,28.6967,300.0
2012-10-18 13:20:00,50.76,50.86,50.75,50.86,1100.0,28.6967,28.7533,28.6911,28.7533,1100.0
2012-10-18 13:25:00,50.86,50.88,50.8,50.83,1800.0,28.7533,28.7646,28.7193,28.7363,1800.0
2012-10-18 13:30:00,50.8,50.8,50.74,50.78,500.0,28.7193,28.7193,28.6854,28.708,500.0
2012-10-18 13:35:00,50.78,50.79,50.71,50.71,1400.0,28.708,28.7137,28.6685,28.6685,1400.0
2012-10-18 13:40:00,50.71,50.72,50.66,50.72,1300.0,28.6685,28.6741,28.6402,28.6741,1300.0
2012-10-18 13:45:00,50.67,50.67,50.64,50.64,1000.0,28.6458,28.6458,28.6289,28.6289,1000.0
2012-10-18 13:50:00,50.68,50.68,50.58,50.64,1200.0,28.6515,28.6515,28.595,28.6289,1200.0
2012-10-18 13:55:00,50.64,50.66,50.64,50.66,800.0,28.6289,28.6402,28.6289,28.6402,800.0
2012-10-18 14:00:00,50.66,50.69,50.66,50.69,400.0,28.6402,28.6571,28.6402,28.6571,400.0
2012-10-18 14:05:00,50.7,50.74,50.7,50.72,700.0,28.6628,28.6854,28.6628,28.6741,700.0
2012-10-18 14:10:00,50.72,50.74,50.65,50.65,800.0,28.6741,28.6854,28.6345,28.6345,800.0
2012-10-18 14:15:00,50.72,50.83,50.72,50.83,900.0,28.6741,28.7363,28.6741,28.7363,900.0
2012-10-18 14:20:00,50.85,50.87,50.82,50.87,1500.0,28.7476,28.7589,28.7306,28.7589,1500.0
2012-10-18 14:25:00,50.8,50.8,50.77,50.77,600.0,28.7193,28.7193,28.7024,28.7024,600.0
2012-10-18 14:30:00,50.75,50.75,50.7,50.72,1000.0,28.6911,28.6911,28.6628,28.6741,1000.0
2012-10-18 14:35:00,50.74,50.74,50.69,50.73,1300.0,28.6854,28.6854,28.6571,28.6798,1300.0
2012-10-18 14:40:00,50.73,50.73,50.73,50.73,100.0,28.6798,28.6798,28.6798,28.6798,100.0
2012-10-18 14:45:00,50.69,50.73,50.69,50.73,500.0,28.6571,28.6798,28.6571,28.6798,500.0
2012-10-18 14:50:00,50.7,50.74,50.66,50.74,1900.0,28.6628,28.6854,28.6402,28.6854,1900.0
2012-10-18 14:55:00,50.69,50.83,50.69,50.75,2000.0,28.6571,28.7363,28.6571,28.6911,2000.0
2012-10-18 15:00:00,50.7,50.7,50.67,50.68,600.0,28.6628,28.6628,28.6458,28.6515,600.0
2012-10-18 15:05:00,50.69,50.74,50.64,50.74,1000.0,28.6571,28.6854,28.6289,28.6854,1000.0
2012-10-18 15:10:00,50.68,50.77,50.67,50.77,600.0,28.6515,28.7024,28.6458,28.7024,600.0
2012-10-18 15:15:00,50.73,50.75,50.64,50.64,4300.0,28.6798,28.6911,28.6289,28.6289,4300.0
2012-10-18 15:20:00,50.66,50.66,50.54,50.54,3600.0,28.6402,28.6402,28.5723,28.5723,3600.0
2012-10-18 15:25:00,50.56,50.64,50.54,50.64,700.0,28.5837,28.6289,28.5723,28.6289,700.0
2012-10-18 15:30:00,50.68,50.78,50.61,50.74,7500.0,28.6515,28.708,28.6119,28.6854,7500.0
2012-10-18 15:35:00,50.74,50.87,50.65,50.81,5400.0,28.6854,28.7589,28.6345,28.725,5400.0
2012-10-18 15:40:00,50.81,50.84,50.7,50.75,4500.0,28.725,28.7419,28.6628,28.6911,4500.0
2012-10-18 15:45:00,50.77,50.79,50.63,50.63,5300.0,28.7024,28.7137,28.6232,28.6232,5300.0
2012-10-18 15:50:00,50.6,50.73,50.54,50.56,7600.0,28.6063,28.6798,28.5723,28.5837,7600.0
2012-10-18 15:55:00,50.57,50.71,50.36,50.66,33200.0,28.5893,28.6685,28.4706,28.6402,33200.0
2012-10-19 09:30:00,50.52,50.52,50.14,50.14,11700.0,28.561,28.561,28.3462,28.3462,11700.0
2012-10-19 09:35:00,50.78,50.78,50.26,50.34,4000.0,28.708,28.708,28.4141,28.4593,4000.0
2012-10-19 09:40:00,50.33,50.33,50.12,50.24,2000.0,28.4536,28.4536,28.3349,28.4027,2000.0
2012-10-19 09:45:00,50.2,50.24,50.2,50.23,700.0,28.3801,28.4027,28.3801,28.3971,700.0
2012-10-19 09:50:00,50.18,50.3,50.17,50.29,1900.0,28.3688,28.4367,28.3632,28.431,1900.0
2012-10-19 09:55:00,50.43,50.55,50.35,50.44,2500.0,28.5102,28.578,28.4649,28.5158,2500.0
2012-10-19 10:00:00,50.36,50.36,50.28,50.32,800.0,28.4706,28.4706,28.4254,28.448,800.0
2012-10-19 10:05:00,50.28,50.31,50.21,50.21,1300.0,28.4254,28.4423,28.3858,28.3858,1300.0
2012-10-19 10:10:00,50.32,50.32,50.06,50.06,2700.0,28.448,28.448,28.301,28.301,2700.0
2012-10-19 10:15:00,50.06,50.06,49.81,49.81,6100.0,28.301,28.301,28.1596,28.1596,6100.0
2012-10-19 10:20:00,49.77,49.85,49.76,49.85,6500.0,28.137,28.1823,28.1314,28.1823,6500.0
2012-10-19 10:25:00,49.77,49.9,49.76,49.89,10400.0,28.137,28.2105,28.1314,28.2049,10400.0
2012-10-19 10:30:00,49.88,49.96,49.88,49.96,1700.0,28.1992,28.2444,28.1992,28.2444,1700.0
2012-10-19 10:35:00,49.92,50.03,49.92,49.99,2000.0,28.2218,28.284,28.2218,28.2614,2000.0
2012-10-19 10:40:00,50.0,50.04,49.95,50.04,1400.0,28.2671,28.2897,28.2388,28.2897,1400.0
2012-10-19 10:45:00,50.04,50.04,49.99,50.0,500.0,28.2897,28.2897,28.2614,28.2671,500.0
2012-10-19 10:50:00,50.03,50.06,50.01,50.06,1600.0,28.284,28.301,28.2727,28.301,1600.0
2012-10-19 10:55:00,50.06,50.06,50.02,50.02,600.0,28.301,28.301,28.2784,28.2784,600.0
2012-10-19 11:00:00,50.06,50.06,49.92,50.0,1400.0,28.301,28.301,28.2218,28.2671,1400.0
2012-10-19 11:05:00,49.98,50.0,49.98,50.0,1600.0,28.2558,28.2671,28.2558,28.2671,1600.0
2012-10-19 11:10:00,50.0,50.0,49.94,50.0,1700.0,28.2671,28.2671,28.2331,28.2671,1700.0
2012-10-19 11:15:00,50.0,50.0,49.9,49.98,1400.0,28.2671,28.2671,28.2105,28.2558,1400.0
2012-10-19 11:20:00,49.94,49.98,49.9,49.96,2400.0,28.2331,28.2558,28.2105,28.2444,2400.0
2012-10-19 11:25:00,49.96,50.04,49.95,50.01,3200.0,28.2444,28.2897,28.2388,28.2727,3200.0
2012-10-19 11:30:00,50.06,50.06,50.02,50.06,500.0,28.301,28.301,28.2784,28.301,500.0
2012-10-19 11:35:00,50.05,50.05,50.05,50.05,800.0,28.2953,28.2953,28.2953,28.2953,800.0
2012-10-19 11:40:00,50.06,50.06,49.97,49.97,1300.0,28.301,28.301,28.2501,28.2501,1300.0
2012-10-19 11:45:00,49.99,50.0,49.89,49.89,1600.0,28.2614,28.2671,28.2049,28.2049,1600.0
2012-10-19 11:50:00,49.83,49.87,49.81,49.81,600.0,28.171,28.1936,28.1596,28.1596,600.0
2012-10-19 11:55:00,49.8,49.84,49.76,49.84,1500.0,28.154,28.1766,28.1314,28.1766,1500.0
2012-10-19 12:00:00,49.77,49.84,49.76,49.84,700.0,28.137,28.1766,28.1314,28.1766,700.0
2012-10-19 12:05:00,49.79,49.82,49.78,49.82,600.0,28.1483,28.1653,28.1427,28.1653,600.0
2012-10-19 12:10:00,49.79,49.8,49.76,49.79,1400.0,28.1483,28.154,28.1314,28.1483,1400.0
2012-10-19 12:15:00,49.76,49.76,49.59,49.59,2700.0,28.1314,28.1314,28.0353,28.0353,2700.0
2012-10-19 12:20:00,49.64,49.67,49.6,49.6,600.0,28.0635,28.0805,28.0409,28.0409,600.0
2012-10-19 12:25:00,49.67,49.67,49.6,49.65,4400.0,28.0805,28.0805,28.0409,28.0692,4400.0
2012-10-19 12:30:00,49.65,49.74,49.65,49.71,2800.0,28.0692,28.1201,28.0692,28.1031,2800.0
2012-10-19 12:35:00,49.7,49.75,49.68,49.75,900.0,28.0975,28.1257,28.0862,28.1257,900.0
2012-10-19 12:40:00,49.75,49.75,49.75,49.75,0.0,28.1257,28.1257,28.1257,28.1257,0.0
2012-10-19 12:45:00,49.74,49.74,49.73,49.73,400.0,28.1201,28.1201,28.1144,28.1144,400.0
2012-10-19 12:50:00,49.73,49.73,49.68,49.68,700.0,28.1144,28.1144,28.0862,28.0862,700.0
2012-10-19 12:55:00,49.68,49.72,49.68,49.72,4700.0,28.0862,28.1088,28.0862,28.1088,4700.0
2012-10-19 13:00:00,49.71,49.71,49.59,49.7,2700.0,28.1031,28.1031,28.0353,28.0975,2700.0
2012-10-19 13:05:00,49.72,49.72,49.67,49.71,800.0,28.1088,28.1088,28.0805,28.1031,800.0
2012-10-19 13:10:00,49.73,49.76,49.71,49.73,1300.0,28.1144,28.1314,28.1031,28.1144,1300.0
2012-10-19 13:15:00,49.78,49.78,49.67,49.68,2000.0,28.1427,28.1427,28.0805,28.0862,2000.0
2012-10-19 13:20:00,49.72,49.73,49.68,49.71,700.0,28.1088,28.1144,28.0862,28.1031,700.0
2012-10-19 13:25:00,49.71,49.71,49.71,49.71,0.0,28.1031,28.1031,28.1031,28.1031,0.0
2012-10-19 13:30:00,49.69,49.71,49.68,49.7,1000.0,28.0918,28.1031,28.0862,28.0975,1000.0
2012-10-19 13:35:00,49.69,49.72,49.69,49.71,1600.0,28.0918,28.1088,28.0918,28.1031,1600.0
2012-10-19 13:40:00,49.7,49.7,49.62,49.66,4300.0,28.0975,28.0975,28.0522,28.0748,4300.0
2012-10-19 13:45:00,49.63,49.65,49.62,49.64,1400.0,28.0579,28.0692,28.0522,28.0635,1400.0
2012-10-19 13:50:00,49.58,49.63,49.58,49.59,700.0,28.0296,28.0579,28.0296,28.0353,700.0
2012-10-19 13:55:00,49.62,49.63,49.54,49.54,5100.0,28.0522,28.0579,28.007,28.007,5100.0
2012-10-19 14:00:00,49.53,49.55,49.5,49.55,2100.0,28.0014,28.0127,27.9844,28.0127,2100.0
2012-10-19 14:05:00,49.56,49.59,49.56,49.59,700.0,28.0183,28.0353,28.0183,28.0353,700.0
2012-10-19 14:10:00,49.59,49.6,49.56,49.6,1300.0,28.0353,28.0409,28.0183,28.0409,1300.0
2012-10-19 14:15:00,49.6,49.61,49.56,49.56,2300.0,28.0409,28.0466,28.0183,28.0183,2300.0
2012-10-19 14:20:00,49.61,49.61,49.56,49.6,1600.0,28.0466,28.0466,28.0183,28.0409,1600.0
2012-10-19 14:25:00,49.61,49.61,49.54,49.6,1400.0,28.0466,28.0466,28.007,28.0409,1400.0
2012-10-19 14:30:00,49.56,49.56,49.56,49.56,100.0,28.0183,28.0183,28.0183,28.0183,100.0
2012-10-19 14:35:00,49.6,49.6,49.6,49.6,100.0,28.0409,28.0409,28.0409,28.0409,100.0
2012-10-19 14:40:00,49.56,49.6,49.56,49.57,600.0,28.0183,28.0409,28.0183,28.024,600.0
2012-10-19 14:45:00,49.56,49.56,49.53,49.53,500.0,28.0183,28.0183,28.0014,28.0014,500.0
2012-10-19 14:50:00,49.52,49.57,49.5,49.57,4400.0,27.9957,28.024,27.9844,28.024,4400.0
2012-10-19 14:55:00,49.52,49.58,49.43,49.49,4200.0,27.9957,28.0296,27.9448,27.9787,4200.0
2012-10-19 15:00:00,49.49,49.49,49.4,49.41,2600.0,27.9787,27.9787,27.9279,27.9335,2600.0
2012-10-19 15:05:00,49.46,49.53,49.42,49.53,4300.0,27.9618,28.0014,27.9392,28.0014,4300.0
2012-10-19 15:10:00,49.53,49.66,49.53,49.62,1500.0,28.0014,28.0748,28.0014,28.0522,1500.0
2012-10-19 15:15:00,49.63,49.68,49.63,49.68,1500.0,28.0579,28.0862,28.0579,28.0862,1500.0
2012-10-19 15:20:00,49.71,49.84,49.71,49.81,1700.0,28.1031,28.1766,28.1031,28.1596,1700.0
2012-10-19 15:25:00,49.84,49.93,49.83,49.87,5000.0,28.1766,28.2275,28.171,28.1936,5000.0
2012-10-19 15:30:00,49.87,49.87,49.76,49.81,2100.0,28.1936,28.1936,28.1314,28.1596,2100.0
2012-10-19 15:35:00,49.84,49.89,49.78,49.78,2700.0,28.1766,28.2049,28.1427,28.1427,2700.0
2012-10-19 15:40:00,49.76,49.81,49.76,49.8,1500.0,28.1314,28.1596,28.1314,28.154,1500.0
2012-10-19 15:45:00,49.78,49.79,49.68,49.72,6300.0,28.1427,28.1483,28.0862,28.1088,6300.0
2012-10-19 15:50:00,49.72,49.72,49.67,49.72,4200.0,28.1088,28.1088,28.0805,28.1088,4200.0
2012-10-19 15:55:00,49.72,49.72,49.54,49.59,16600.0,28.1088,28.1088,28.007,28.0353,16600.0
2012-10-22 09:30:00,49.75,49.75,49.75,49.75,1200.0,28.1257,28.1257,28.1257,28.1257,1200.0
2012-10-22 09:35:00,49.82,49.83,49.82,49.83,200.0,28.1653,28.171,28.1653,28.171,200.0
2012-10-22 09:40:00,49.81,49.83,49.63,49.64,3100.0,28.1596,28.171,28.0579,28.0635,3100.0
2012-10-22 09:45:00,49.59,49.59,49.58,49.58,200.0,28.0353,28.0353,28.0296,28.0296,200.0
2012-10-22 09:50:00,49.49,49.53,49.48,49.5,1300.0,27.9787,28.0014,27.9731,27.9844,1300.0
2012-10-22 09:55:00,49.5,49.72,49.5,49.67,2300.0,27.9844,28.1088,27.9844,28.0805,2300.0
2012-10-22 10:00:00,49.7,49.75,49.67,49.67,900.0,28.0975,28.1257,28.0805,28.0805,900.0
2012-10-22 10:05:00,49.66,49.66,49.31,49.34,3700.0,28.0748,28.0748,27.877,27.8939,3700.0
2012-10-22 10:10:00,49.32,49.38,49.32,49.32,2500.0,27.8826,27.9165,27.8826,27.8826,2500.0
2012-10-22 10:15:00,49.32,49.33,48.93,49.03,5100.0,27.8826,27.8883,27.6621,27.7187,5100.0
2012-10-22 10:20:00,49.01,49.03,48.89,48.89,2000.0,27.7074,27.7187,27.6395,27.6395,2000.0
2012-10-22 10:25:00,48.95,48.95,48.91,48.92,1000.0,27.6735,27.6735,27.6508,27.6565,1000.0
2012-10-22 10:30:00,48.94,48.94,48.87,48.92,2400.0,27.6678,27.6678,27.6282,27.6565,2400.0
2012-10-22 10:35:00,48.89,48.89,48.83,48.83,1300.0,27.6395,27.6395,27.6056,27.6056,1300.0
2012-10-22 10:40:00,48.81,48.81,48.63,48.63,2900.0,27.5943,27.5943,27.4925,27.4925,2900.0
2012-10-22 10:45:00,48.61,48.75,48.61,48.75,2200.0,27.4812,27.5604,27.4812,27.5604,2200.0
2012-10-22 10:50:00,48.75,48.86,48.75,48.86,1300.0,27.5604,27.6226,27.5604,27.6226,1300.0
2012-10-22 10:55:00,48.86,48.9,48.75,48.83,3700.0,27.6226,27.6452,27.5604,27.6056,3700.0
2012-10-22 11:00:00,48.83,48.85,48.78,48.79,2400.0,27.6056,27.6169,27.5773,27.583,2400.0
2012-10-22 11:05:00,48.86,48.96,48.82,48.96,2000.0,27.6226,27.6791,27.6,27.6791,2000.0
2012-10-22 11:10:00,48.97,48.97,48.78,48.78,3600.0,27.6848,27.6848,27.5773,27.5773,3600.0
2012-10-22 11:15:00,48.82,48.87,48.81,48.86,1200.0,27.6,27.6282,27.5943,27.6226,1200.0
2012-10-22 11:20:00,48.88,48.88,48.75,48.79,2300.0,27.6339,27.6339,27.5604,27.583,2300.0
2012-10-22 11:25:00,48.78,48.78,48.75,48.76,1800.0,27.5773,27.5773,27.5604,27.566,1800.0
2012-10-22 11:30:00,48.8,48.83,48.76,48.8,2500.0,27.5887,27.6056,27.566,27.5887,2500.0
2012-10-22 11:35:00,48.81,48.82,48.78,48.79,800.0,27.5943,27.6,27.5773,27.583,800.0
2012-10-22 11:40:00,48.78,48.94,48.78,48.84,2600.0,27.5773,27.6678,27.5773,27.6113,2600.0
2012-10-22 11:45:00,48.81,48.92,48.81,48.92,2000.0,27.5943,27.6565,27.5943,27.6565,2000.0
2012-10-22 11:50:00,48.92,48.92,48.84,48.84,2500.0,27.6565,27.6565,27.6113,27.6113,2500.0
2012-10-22 11:55:00,48.84,48.84,48.81,48.81,900.0,27.6113,27.6113,27.5943,27.5943,900.0
2012-10-22 12:00:00,48.8,48.91,48.8,48.84,2300.0,27.5887,27.6508,27.5887,27.6113,2300.0
2012-10-22 12:05:00,48.84,48.96,48.84,48.96,4000.0,27.6113,27.6791,27.6113,27.6791,4000.0
2012-10-22 12:10:00,49.03,49.04,49.01,49.04,1100.0,27.7187,27.7243,27.7074,27.7243,1100.0
2012-10-22 12:15:00,49.02,49.02,48.84,48.84,3300.0,27.713,27.713,27.6113,27.6113,3300.0
2012-10-22 12:20:00,48.82,48.9,48.8,48.9,2000.0,27.6,27.6452,27.5887,27.6452,2000.0
2012-10-22 12:25:00,48.92,48.98,48.9,48.9,1700.0,27.6565,27.6904,27.6452,27.6452,1700.0
2012-10-22 12:30:00,48.91,49.0,48.91,49.0,2900.0,27.6508,27.7017,27.6508,27.7017,2900.0
2012-10-22 12:35:00,48.99,49.0,48.88,48.91,1900.0,27.6961,27.7017,27.6339,27.6508,1900.0
2012-10-22 12:40:00,48.95,48.96,48.94,48.96,600.0,27.6735,27.6791,27.6678,27.6791,600.0
2012-10-22 12:45:00,48.95,48.98,48.95,48.97,1000.0,27.6735,27.6904,27.6735,27.6848,1000.0
2012-10-22 12:50:00,48.97,48.97,48.87,48.88,1100.0,27.6848,27.6848,27.6282,27.6339,1100.0
2012-10-22 12:55:00,48.89,48.95,48.87,48.95,1600.0,27.6395,27.6735,27.6282,27.6735,1600.0
2012-10-22 13:00:00,48.95,48.97,48.93,48.97,1700.0,27.6735,27.6848,27.6621,27.6848,1700.0
2012-10-22 13:05:00,48.98,48.98,48.86,48.89,2200.0,27.6904,27.6904,27.6226,27.6395,2200.0
2012-10-22 13:10:00,48.87,48.95,48.85,48.95,8700.0,27.6282,27.6735,27.6169,27.6735,8700.0
2012-10-22 13:15:00,48.95,49.0,48.95,48.99,1300.0,27.6735,27.7017,27.6735,27.6961,1300.0
2012-10-22 13:20:00,48.98,48.98,48.9,48.96,2600.0,27.6904,27.6904,27.6452,27.6791,2600.0
2012-10-22 13:25:00,48.98,49.0,48.96,48.98,1600.0,27.6904,27.7017,27.6791,27.6904,1600.0
2012-10-22 13:30:00,48.95,48.96,48.91,48.92,1800.0,27.6735,27.6791,27.6508,27.6565,1800.0
2012-10-22 13:35:00,48.92,49.0,48.92,48.97,1900.0,27.6565,27.7017,27.6565,27.6848,1900.0
2012-10-22 13:40:00,48.96,49.0,48.91,48.96,26200.0,27.6791,27.7017,27.6508,27.6791,26200.0
2012-10-22 13:45:00,48.98,49.0,48.97,49.0,4900.0,27.6904,27.7017,27.6848,27.7017,4900.0
2012-10-22 13:50:00,48.99,49.0,48.99,48.99,4800.0,27.6961,27.7017,27.6961,27.6961,4800.0
2012-10-22 13:55:00,49.0,49.0,48.96,48.96,3900.0,27.7017,27.7017,27.6791,27.6791,3900.0
2012-10-22 14:00:00,48.97,49.0,48.95,48.99,6700.0,27.6848,27.7017,27.6735,27.6961,6700.0
2012-10-22 14:05:00,48.99,49.0,48.95,49.0,4800.0,27.6961,27.7017,27.6735,27.7017,4800.0
2012-10-22 14:10:00,49.0,49.0,48.99,49.0,3400.0,27.7017,27.7017,27.6961,27.7017,3400.0
2012-10-22 14:15:00,49.0,49.02,48.9,48.92,10100.0,27.7017,27.713,27.6452,27.6565,10100.0
2012-10-22 14:20:00,48.92,49.0,48.92,48.98,5900.0,27.6565,27.7017,27.6565,27.6904,5900.0
2012-10-22 14:25:00,48.98,48.99,48.9,48.99,3900.0,27.6904,27.6961,27.6452,27.6961,3900.0
2012-10-22 14:30:00,48.98,49.0,48.94,48.96,5800.0,27.6904,27.7017,27.6678,27.6791,5800.0
2012-10-22 14:35:00,48.97,48.97,48.93,48.93,3600.0,27.6848,27.6848,27.6621,27.6621,3600.0
2012-10-22 14:40:00,48.92,48.93,48.8,48.93,5800.0,27.6565,27.6621,27.5887,27.6621,5800.0
2012-10-22 14:45:00,48.87,48.95,48.81,48.88,17400.0,27.6282,27.6735,27.5943,27.6339,17400.0
2012-10-22 14:50:00,48.88,48.91,48.87,48.88,16800.0,27.6339,27.6508,27.6282,27.6339,16800.0
2012-10-22 14:55:00,48.86,48.89,48.77,48.87,6700.0,27.6226,27.6395,27.5717,27.6282,6700.0
2012-10-22 15:00:00,48.87,48.88,48.77,48.81,3600.0,27.6282,27.6339,27.5717,27.5943,3600.0
2012-10-22 15:05:00,48.8,48.92,48.79,48.86,7400.0,27.5887,27.6565,27.583,27.6226,7400.0
2012-10-22 15:10:00,48.86,49.0,48.86,48.96,2900.0,27.6226,27.7017,27.6226,27.6791,2900.0
2012-10-22 15:15:00,48.95,48.96,48.9,48.9,9600.0,27.6735,27.6791,27.6452,27.6452,9600.0
2012-10-22 15:20:00,48.91,48.91,48.85,48.89,3600.0,27.6508,27.6508,27.6169,27.6395,3600.0
2012-10-22 15:25:00,48.92,48.92,48.89,48.91,3000.0,27.6565,27.6565,27.6395,27.6508,3000.0
2012-10-22 15:30:00,48.9,48.9,48.79,48.81,5400.0,27.6452,27.6452,27.583,27.5943,5400.0
2012-10-22 15:35:00,48.81,48.83,48.79,48.83,5200.0,27.5943,27.6056,27.583,27.6056,5200.0
2012-10-22 15:40:00,48.83,48.88,48.82,48.88,8700.0,27.6056,27.6339,27.6,27.6339,8700.0
2012-10-22 15:45:00,48.84,48.87,48.8,48.84,8000.0,27.6113,27.6282,27.5887,27.6113,8000.0
2012-10-22 15:50:00,48.84,48.88,48.84,48.85,8900.0,27.6113,27.6339,27.6113,27.6169,8900.0
2012-10-22 15:55:00,48.86,48.92,48.86,48.92,14300.0,27.6226,27.6565,27.6226,27.6565,14300.0
2012-10-23 09:30:00,47.91,48.78,47.91,48.68,9400.0,27.0855,27.5773,27.0855,27.5208,9400.0
2012-10-23 09:35:00,48.64,48.67,48.17,48.3,3900.0,27.4982,27.5152,27.2325,27.306,3900.0
2012-10-23 09:40:00,48.31,48.31,48.22,48.3,3900.0,27.3116,27.3116,27.2608,27.306,3900.0
2012-10-23 09:45:00,48.27,48.41,48.27,48.3,1900.0,27.289,27.3682,27.289,27.306,1900.0
2012-10-23 09:50:00,48.3,48.3,48.3,48.3,0.0,27.306,27.306,27.306,27.306,0.0
2012-10-23 09:55:00,48.36,48.39,48.32,48.38,1500.0,27.3399,27.3569,27.3173,27.3512,1500.0
2012-10-23 10:00:00,48.32,48.38,48.18,48.28,2400.0,27.3173,27.3512,27.2381,27.2947,2400.0
2012-10-23 10:05:00,48.28,48.46,48.26,48.42,1300.0,27.2947,27.3964,27.2834,27.3738,1300.0
2012-10-23 10:10:00,48.38,48.38,48.36,48.36,400.0,27.3512,27.3512,27.3399,27.3399,400.0
2012-10-23 10:15:00,48.31,48.31,48.11,48.11,3000.0,27.3116,27.3116,27.1986,27.1986,3000.0
2012-10-23 10:20:00,48.13,48.23,48.13,48.19,1400.0,27.2099,27.2664,27.2099,27.2438,1400.0
2012-10-23 10:25:00,48.19,48.22,48.17,48.2,2400.0,27.2438,27.2608,27.2325,27.2494,2400.0
2012-10-23 10:30:00,48.19,48.19,48.01,48.03,1900.0,27.2438,27.2438,27.142,27.1533,1900.0
2012-10-23 10:35:00,48.01,48.06,48.0,48.04,1100.0,27.142,27.1703,27.1364,27.159,1100.0
2012-10-23 10:40:00,48.11,48.19,48.1,48.19,700.0,27.1986,27.2438,27.1929,27.2438,700.0
2012-10-23 10:45:00,48.15,48.16,48.1,48.14,800.0,27.2212,27.2268,27.1929,27.2155,800.0
2012-10-23 10:50:00,48.14,48.15,48.07,48.07,400.0,27.2155,27.2212,27.176,27.176,400.0
2012-10-23 10:55:00,48.13,48.14,48.13,48.14,200.0,27.2099,27.2155,27.2099,27.2155,200.0
2012-10-23 11:00:00,48.15,48.27,48.13,48.23,4300.0,27.2212,27.289,27.2099,27.2664,4300.0
2012-10-23 11:05:00,48.24,48.31,48.24,48.31,2800.0,27.2721,27.3116,27.2721,27.3116,2800.0
2012-10-23 11:10:00,48.32,48.4,48.31,48.4,2400.0,27.3173,27.3625,27.3116,27.3625,2400.0
2012-10-23 11:15:00,48.4,48.4,48.4,48.4,400.0,27.3625,27.3625,27.3625,27.3625,400.0
2012-10-23 11:20:00,48.38,48.41,48.35,48.41,1000.0,27.3512,27.3682,27.3342,27.3682,1000.0
2012-10-23 11:25:00,48.41,48.41,48.41,48.41,0.0,27.3682,27.3682,27.3682,27.3682,0.0
2012-10-23 11:30:00,48.41,48.41,48.38,48.41,600.0,27.3682,27.3682,27.3512,27.3682,600.0
2012-10-23 11:35:00,48.41,48.46,48.36,48.46,2000.0,27.3682,27.3964,27.3399,27.3964,2000.0
2012-10-23 11:40:00,48.46,48.49,48.45,48.48,1700.0,27.3964,27.4134,27.3908,27.4077,1700.0
2012-10-23 11:45:00,48.48,48.62,48.48,48.62,2700.0,27.4077,27.4869,27.4077,27.4869,2700.0
2012-10-23 11:50:00,48.63,48.64,48.58,48.63,1100.0,27.4925,27.4982,27.4643,27.4925,1100.0
2012-10-23 11:55:00,48.58,48.58,48.51,48.58,8900.0,27.4643,27.4643,27.4247,27.4643,8900.0
2012-10-23 12:00:00,48.58,48.66,48.51,48.66,1900.0,27.4643,27.5095,27.4247,27.5095,1900.0
2012-10-23 12:05:00,48.62,48.7,48.62,48.64,700.0,27.4869,27.5321,27.4869,27.4982,700.0
2012-10-23 12:10:00,48.66,48.8,48.66,48.8,3600.0,27.5095,27.5887,27.5095,27.5887,3600.0
2012-10-23 12:15:00,48.83,48.83,48.62,48.72,2400.0,27.6056,27.6056,27.4869,27.5434,2400.0
2012-10-23 12:20:00,48.68,48.71,48.57,48.66,3900.0,27.5208,27.5378,27.4586,27.5095,3900.0
2012-10-23 12:25:00,48.73,48.75,48.73,48.75,300.0,27.5491,27.5604,27.5491,27.5604,300.0
2012-10-23 12:30:00,48.75,48.75,48.75,48.75,100.0,27.5604,27.5604,27.5604,27.5604,100.0
2012-10-23 12:35:00,48.73,48.75,48.68,48.68,1600.0,27.5491,27.5604,27.5208,27.5208,1600.0
2012-10-23 12:40:00,48.67,48.68,48.67,48.68,600.0,27.5152,27.5208,27.5152,27.5208,600.0
2012-10-23 12:45:00,48.74,48.75,48.74,48.75,300.0,27.5547,27.5604,27.5547,27.5604,300.0
2012-10-23 12:50:00,48.74,48.75,48.71,48.75,2700.0,27.5547,27.5604,27.5378,27.5604,2700.0
2012-10-23 12:55:00,48.74,48.75,48.74,48.75,600.0,27.5547,27.5604,27.5547,27.5604,600.0
2012-10-23 13:00:00,48.74,48.75,48.74,48.75,1300.0,27.5547,27.5604,27.5547,27.5604,1300.0
2012-10-23 13:05:00,48.75,48.75,48.74,48.75,1100.0,27.5604,27.5604,27.5547,27.5604,1100.0
2012-10-23 13:10:00,48.75,48.8,48.74,48.8,2700.0,27.5604,27.5887,27.5547,27.5887,2700.0
2012-10-23 13:15:00,48.84,48.84,48.75,48.75,900.0,27.6113,27.6113,27.5604,27.5604,900.0
2012-10-23 13:20:00,48.75,48.75,48.75,48.75,0.0,27.5604,27.5604,27.5604,27.5604,0.0
2012-10-23 13:25:00,48.8,48.8,48.75,48.75,700.0,27.5887,27.5887,27.5604,27.5604,700.0
2012-10-23 13:30:00,48.75,48.82,48.75,48.78,11500.0,27.5604,27.6,27.5604,27.5773,11500.0
2012-10-23 13:35:00,48.72,48.8,48.72,48.74,4400.0,27.5434,27.5887,27.5434,27.5547,4400.0
2012-10-23 13:40:00,48.75,48.75,48.7,48.75,1700.0,27.5604,27.5604,27.5321,27.5604,1700.0
2012-10-23 13:45:00,48.75,48.83,48.73,48.8,4000.0,27.5604,27.6056,27.5491,27.5887,4000.0
2012-10-23 13:50:00,48.85,48.86,48.8,48.86,1000.0,27.6169,27.6226,27.5887,27.6226,1000.0
2012-10-23 13:55:00,48.87,48.94,48.86,48.94,1500.0,27.6282,27.6678,27.6226,27.6678,1500.0
2012-10-23 14:00:00,49.0,49.0,48.99,49.0,2600.0,27.7017,27.7017,27.6961,27.7017,2600.0
2012-10-23 14:05:00,49.0,49.0,48.95,49.0,1600.0,27.7017,27.7017,27.6735,27.7017,1600.0
2012-10-23 14:10:00,49.0,49.0,48.96,48.98,1700.0,27.7017,27.7017,27.6791,27.6904,1700.0
2012-10-23 14:15:00,49.0,49.0,48.96,49.0,4400.0,27.7017,27.7017,27.6791,27.7017,4400.0
2012-10-23 14:20:00,49.0,49.31,49.0,49.28,15000.0,27.7017,27.877,27.7017,27.86,15000.0
2012-10-23 14:25:00,49.26,49.3,49.26,49.3,900.0,27.8487,27.8713,27.8487,27.8713,900.0
2012-10-23 14:30:00,49.3,49.38,49.3,49.35,9300.0,27.8713,27.9165,27.8713,27.8996,9300.0
2012-10-23 14:35:00,49.35,49.53,49.34,49.53,2500.0,27.8996,28.0014,27.8939,28.0014,2500.0
2012-10-23 14:40:00,49.57,49.62,49.52,49.62,1300.0,28.024,28.0522,27.9957,28.0522,1300.0
2012-10-23 14:45:00,49.67,49.84,49.63,49.8,5200.0,28.0805,28.1766,28.0579,28.154,5200.0
2012-10-23 14:50:00,49.91,49.91,49.74,49.77,2600.0,28.2162,28.2162,28.1201,28.137,2600.0
2012-10-23 14:55:00,49.77,49.77,49.67,49.69,2600.0,28.137,28.137,28.0805,28.0918,2600.0
2012-10-23 15:00:00,49.68,49.74,49.63,49.63,3000.0,28.0862,28.1201,28.0579,28.0579,3000.0
2012-10-23 15:05:00,49.59,49.67,49.55,49.58,1200.0,28.0353,28.0805,28.0127,28.0296,1200.0
2012-10-23 15:10:00,49.57,49.6,49.53,49.55,1400.0,28.024,28.0409,28.0014,28.0127,1400.0
2012-10-23 15:15:00,49.58,49.69,49.58,49.67,1400.0,28.0296,28.0918,28.0296,28.0805,1400.0
2012-10-23 15:20:00,49.69,49.7,49.55,49.57,4700.0,28.0918,28.0975,28.0127,28.024,4700.0
2012-10-23 15:25:00,49.56,49.61,49.52,49.55,1900.0,28.0183,28.0466,27.9957,28.0127,1900.0
2012-10-23 15:30:00,49.57,49.6,49.48,49.52,3500.0,28.024,28.0409,27.9731,27.9957,3500.0
2012-10-23 15:35:00,49.49,49.52,49.39,49.42,5300.0,27.9787,27.9957,27.9222,27.9392,5300.0
2012-10-23 15:40:00,49.35,49.38,49.34,49.37,4000.0,27.8996,27.9165,27.8939,27.9109,4000.0
2012-10-23 15:45:00,49.35,49.44,49.35,49.43,5500.0,27.8996,27.9505,27.8996,27.9448,5500.0
2012-10-23 15:50:00,49.43,49.44,49.42,49.43,8300.0,27.9448,27.9505,27.9392,27.9448,8300.0
2012-10-23 15:55:00,49.43,49.54,49.41,49.49,46400.0,27.9448,28.007,27.9335,27.9787,46400.0
2012-10-24 09:30:00,49.86,49.86,49.86,49.86,2100.0,28.1879,28.1879,28.1879,28.1879,2100.0
2012-10-24 09:35:00,49.61,49.71,49.61,49.67,800.0,28.0466,28.1031,28.0466,28.0805,800.0
2012-10-24 09:40:00,49.64,49.71,49.64,49.69,700.0,28.0635,28.1031,28.0635,28.0918,700.0
2012-10-24 09:45:00,49.7,49.93,49.7,49.93,2900.0,28.0975,28.2275,28.0975,28.2275,2900.0
2012-10-24 09:50:00,49.9,49.94,49.86,49.92,44300.0,28.2105,28.2331,28.1879,28.2218,44300.0
2012-10-24 09:55:00,49.87,50.16,49.85,50.07,6400.0,28.1936,28.3575,28.1823,28.3066,6400.0
2012-10-24 10:00:00,50.05,50.12,50.05,50.09,5900.0,28.2953,28.3349,28.2953,28.3179,5900.0
2012-10-24 10:05:00,50.09,50.18,50.06,50.08,8000.0,28.3179,28.3688,28.301,28.3123,8000.0
2012-10-24 10:10:00,50.16,50.16,49.99,50.11,3700.0,28.3575,28.3575,28.2614,28.3292,3700.0
2012-10-24 10:15:00,50.16,50.16,50.12,50.12,500.0,28.3575,28.3575,28.3349,28.3349,500.0
2012-10-24 10:20:00,50.06,50.16,50.03,50.11,1800.0,28.301,28.3575,28.284,28.3292,1800.0
2012-10-24 10:25:00,50.07,50.07,50.06,50.06,300.0,28.3066,28.3066,28.301,28.301,300.0
2012-10-24 10:30:00,50.06,50.16,50.02,50.16,1400.0,28.301,28.3575,28.2784,28.3575,1400.0
2012-10-24 10:35:00,50.11,50.15,50.06,50.15,1100.0,28.3292,28.3519,28.301,28.3519,1100.0
2012-10-24 10:40:00,50.15,50.23,50.15,50.23,1700.0,28.3519,28.3971,28.3519,28.3971,1700.0
2012-10-24 10:45:00,50.24,50.24,50.16,50.23,3300.0,28.4027,28.4027,28.3575,28.3971,3300.0
2012-10-24 10:50:00,50.19,50.19,50.05,50.05,1200.0,28.3745,28.3745,28.2953,28.2953,1200.0
2012-10-24 10:55:00,50.01,50.02,49.95,50.0,3500.0,28.2727,28.2784,28.2388,28.2671,3500.0
2012-10-24 11:00:00,49.98,50.03,49.98,49.99,800.0,28.2558,28.284,28.2558,28.2614,800.0
2012-10-24 11:05:00,50.0,50.0,49.98,49.98,2900.0,28.2671,28.2671,28.2558,28.2558,2900.0
2012-10-24 11:10:00,49.97,50.0,49.97,50.0,1900.0,28.2501,28.2671,28.2501,28.2671,1900.0
2012-10-24 11:15:00,49.97,50.0,49.89,49.97,3400.0,28.2501,28.2671,28.2049,28.2501,3400.0
2012-10-24 11:20:00,49.96,50.0,49.96,49.96,600.0,28.2444,28.2671,28.2444,28.2444,600.0
2012-10-24 11:25:00,50.0,50.03,50.0,50.0,2200.0,28.2671,28.284,28.2671,28.2671,2200.0
2012-10-24 11:30:00,49.96,50.0,49.94,50.0,1400.0,28.2444,28.2671,28.2331,28.2671,1400.0
2012-10-24 11:35:00,49.98,50.01,49.98,50.01,800.0,28.2558,28.2727,28.2558,28.2727,800.0
2012-10-24 11:40:00,49.99,50.06,49.99,50.06,1200.0,28.2614,28.301,28.2614,28.301,1200.0
2012-10-24 11:45:00,50.07,50.07,50.05,50.06,900.0,28.3066,28.3066,28.2953,28.301,900.0
2012-10-24 11:50:00,50.06,50.06,49.96,49.96,1200.0,28.301,28.301,28.2444,28.2444,1200.0
2012-10-24 11:55:00,49.96,50.05,49.91,49.98,3300.0,28.2444,28.2953,28.2162,28.2558,3300.0
2012-10-24 12:00:00,50.01,50.01,50.01,50.01,500.0,28.2727,28.2727,28.2727,28.2727,500.0
2012-10-24 12:05:00,49.98,49.98,49.98,49.98,100.0,28.2558,28.2558,28.2558,28.2558,100.0
2012-10-24 12:10:00,50.0,50.08,49.95,50.08,1200.0,28.2671,28.3123,28.2388,28.3123,1200.0
2012-10-24 12:15:00,50.06,50.1,50.03,50.1,2100.0,28.301,28.3236,28.284,28.3236,2100.0
2012-10-24 12:20:00,50.04,50.17,50.04,50.17,4800.0,28.2897,28.3632,28.2897,28.3632,4800.0
2012-10-24 12:25:00,50.16,50.22,50.11,50.19,3300.0,28.3575,28.3914,28.3292,28.3745,3300.0
2012-10-24 12:30:00,50.2,50.34,50.14,50.34,1400.0,28.3801,28.4593,28.3462,28.4593,1400.0
2012-10-24 12:35:00,50.35,50.4,50.35,50.38,1800.0,28.4649,28.4932,28.4649,28.4819,1800.0
2012-10-24 12:40:00,50.29,50.4,50.29,50.4,400.0,28.431,28.4932,28.431,28.4932,400.0
2012-10-24 12:45:00,50.4,50.43,50.4,50.43,800.0,28.4932,28.5102,28.4932,28.5102,800.0
2012-10-24 12:50:00,50.42,50.42,50.33,50.33,2600.0,28.5045,28.5045,28.4536,28.4536,2600.0
2012-10-24 12:55:00,50.37,50.41,50.37,50.41,200.0,28.4762,28.4989,28.4762,28.4989,200.0
2012-10-24 13:00:00,50.35,50.35,50.35,50.35,100.0,28.4649,28.4649,28.4649,28.4649,100.0
2012-10-24 13:05:00,50.44,50.45,50.4,50.41,1700.0,28.5158,28.5215,28.4932,28.4989,1700.0
2012-10-24 13:10:00,50.46,50.54,50.45,50.54,700.0,28.5271,28.5723,28.5215,28.5723,700.0
2012-10-24 13:15:00,50.49,50.49,50.46,50.48,1000.0,28.5441,28.5441,28.5271,28.5384,1000.0
2012-10-24 13:20:00,50.49,50.49,50.44,50.45,1100.0,28.5441,28.5441,28.5158,28.5215,1100.0
2012-10-24 13:25:00,50.44,50.45,50.4,50.4,1100.0,28.5158,28.5215,28.4932,28.4932,1100.0
2012-10-24 13:30:00,50.45,50.46,50.45,50.45,500.0,28.5215,28.5271,28.5215,28.5215,500.0
2012-10-24 13:35:00,50.4,50.4,50.39,50.39,600.0,28.4932,28.4932,28.4875,28.4875,600.0
2012-10-24 13:40:00,50.39,50.4,50.35,50.35,1000.0,28.4875,28.4932,28.4649,28.4649,1000.0
2012-10-24 13:45:00,50.31,50.41,50.31,50.41,700.0,28.4423,28.4989,28.4423,28.4989,700.0
2012-10-24 13:50:00,50.36,50.42,50.36,50.42,700.0,28.4706,28.5045,28.4706,28.5045,700.0
2012-10-24 13:55:00,50.41,50.41,50.39,50.41,500.0,28.4989,28.4989,28.4875,28.4989,500.0
2012-10-24 14:00:00,50.41,50.44,50.41,50.44,900.0,28.4989,28.5158,28.4989,28.5158,900.0
2012-10-24 14:05:00,50.46,50.46,50.44,50.46,300.0,28.5271,28.5271,28.5158,28.5271,300.0
2012-10-24 14:10:00,50.43,50.45,50.35,50.35,2300.0,28.5102,28.5215,28.4649,28.4649,2300.0
2012-10-24 14:15:00,50.34,50.44,50.34,50.41,1300.0,28.4593,28.5158,28.4593,28.4989,1300.0
2012-10-24 14:20:00,50.44,50.44,50.37,50.37,400.0,28.5158,28.5158,28.4762,28.4762,400.0
2012-10-24 14:25:00,50.41,50.46,50.41,50.44,1400.0,28.4989,28.5271,28.4989,28.5158,1400.0
2012-10-24 14:30:00,50.45,50.45,50.39,50.44,700.0,28.5215,28.5215,28.4875,28.5158,700.0
2012-10-24 14:35:00,50.44,50.6,50.44,50.51,7600.0,28.5158,28.6063,28.5158,28.5554,7600.0
2012-10-24 14:40:00,50.49,50.6,50.49,50.58,2200.0,28.5441,28.6063,28.5441,28.595,2200.0
2012-10-24 14:45:00,50.5,50.58,50.48,50.54,1500.0,28.5497,28.595,28.5384,28.5723,1500.0
2012-10-24 14:50:00,50.56,50.59,50.56,50.56,1500.0,28.5837,28.6006,28.5837,28.5837,1500.0
2012-10-24 14:55:00,50.6,50.61,50.55,50.61,1400.0,28.6063,28.6119,28.578,28.6119,1400.0
2012-10-24 15:00:00,50.6,50.6,50.56,50.59,4600.0,28.6063,28.6063,28.5837,28.6006,4600.0
2012-10-24 15:05:00,50.59,50.81,50.54,50.59,25200.0,28.6006,28.725,28.5723,28.6006,25200.0
2012-10-24 15:10:00,50.66,50.69,50.59,50.59,3400.0,28.6402,28.6571,28.6006,28.6006,3400.0
2012-10-24 15:15:00,50.63,50.66,50.33,50.33,3500.0,28.6232,28.6402,28.4536,28.4536,3500.0
2012-10-24 15:20:00,50.38,50.38,50.29,50.29,1100.0,28.4819,28.4819,28.431,28.431,1100.0
2012-10-24 15:25:00,50.29,50.35,50.19,50.35,5200.0,28.431,28.4649,28.3745,28.4649,5200.0
2012-10-24 15:30:00,50.34,50.38,50.22,50.22,2700.0,28.4593,28.4819,28.3914,28.3914,2700.0
2012-10-24 15:35:00,50.2,50.28,50.09,50.09,5700.0,28.3801,28.4254,28.3179,28.3179,5700.0
2012-10-24 15:40:00,50.1,50.1,50.0,50.01,4300.0,28.3236,28.3236,28.2671,28.2727,4300.0
2012-10-24 15:45:00,50.01,50.01,49.94,49.94,4000.0,28.2727,28.2727,28.2331,28.2331,4000.0
2012-10-24 15:50:00,49.94,50.0,49.84,50.0,9400.0,28.2331,28.2671,28.1766,28.2671,9400.0
2012-10-24 15:55:00,49.99,50.23,49.99,50.21,35800.0,28.2614,28.3971,28.2614,28.3858,35800.0
2012-10-25 09:30:00,50.57,50.74,50.48,50.49,3200.0,28.5893,28.6854,28.5384,28.5441,3200.0
2012-10-25 09:35:00,50.49,51.39,50.49,51.27,14500.0,28.5441,29.0529,28.5441,28.985,14500.0
2012-10-25 09:40:00,51.13,51.18,50.97,51.06,3500.0,28.9059,28.9342,28.8154,28.8663,3500.0
2012-10-25 09:45:00,50.83,51.16,50.83,51.13,2000.0,28.7363,28.9229,28.7363,28.9059,2000.0
2012-10-25 09:50:00,51.13,51.14,50.96,51.03,1700.0,28.9059,28.9116,28.8098,28.8494,1700.0
2012-10-25 09:55:00,50.98,51.04,50.9,50.97,2300.0,28.8211,28.855,28.7759,28.8154,2300.0
2012-10-25 10:00:00,50.92,50.94,50.77,50.9,1000.0,28.7872,28.7985,28.7024,28.7759,1000.0
2012-10-25 10:05:00,50.97,50.99,50.82,50.99,1300.0,28.8154,28.8267,28.7306,28.8267,1300.0
2012-10-25 10:10:00,50.91,51.09,50.88,51.02,1800.0,28.7815,28.8833,28.7646,28.8437,1800.0
2012-10-25 10:15:00,51.04,51.09,50.97,51.09,1900.0,28.855,28.8833,28.8154,28.8833,1900.0
2012-10-25 10:20:00,51.1,51.11,51.03,51.03,500.0,28.8889,28.8946,28.8494,28.8494,500.0
2012-10-25 10:25:00,51.04,51.04,50.96,51.04,1300.0,28.855,28.855,28.8098,28.855,1300.0
2012-10-25 10:30:00,50.97,51.04,50.91,51.04,1500.0,28.8154,28.855,28.7815,28.855,1500.0
2012-10-25 10:35:00,51.04,51.04,50.94,50.94,2200.0,28.855,28.855,28.7985,28.7985,2200.0
2012-10-25 10:40:00,50.91,50.91,50.86,50.9,1200.0,28.7815,28.7815,28.7533,28.7759,1200.0
2012-10-25 10:45:00,50.83,50.84,50.71,50.74,1400.0,28.7363,28.7419,28.6685,28.6854,1400.0
2012-10-25 10:50:00,50.74,50.8,50.74,50.75,600.0,28.6854,28.7193,28.6854,28.6911,600.0
2012-10-25 10:55:00,50.81,50.81,50.74,50.74,1700.0,28.725,28.725,28.6854,28.6854,1700.0
2012-10-25 11:00:00,50.74,50.79,50.74,50.75,1400.0,28.6854,28.7137,28.6854,28.6911,1400.0
2012-10-25 11:05:00,50.79,50.83,50.76,50.83,2400.0,28.7137,28.7363,28.6967,28.7363,2400.0
2012-10-25 11:10:00,50.75,50.83,50.75,50.82,500.0,28.6911,28.7363,28.6911,28.7306,500.0
2012-10-25 11:15:00,50.82,50.86,50.77,50.79,1400.0,28.7306,28.7533,28.7024,28.7137,1400.0
2012-10-25 11:20:00,50.81,50.83,50.8,50.82,1000.0,28.725,28.7363,28.7193,28.7306,1000.0
2012-10-25 11:25:00,50.82,50.83,50.74,50.83,1100.0,28.7306,28.7363,28.6854,28.7363,1100.0
2012-10-25 11:30:00,50.83,50.87,50.76,50.76,1400.0,28.7363,28.7589,28.6967,28.6967,1400.0
2012-10-25 11:35:00,50.83,50.87,50.73,50.73,3500.0,28.7363,28.7589,28.6798,28.6798,3500.0
2012-10-25 11:40:00,50.73,50.75,50.66,50.67,4500.0,28.6798,28.6911,28.6402,28.6458,4500.0
2012-10-25 11:45:00,50.7,50.75,50.66,50.66,1000.0,28.6628,28.6911,28.6402,28.6402,1000.0
2012-10-25 11:50:00,50.74,50.77,50.66,50.77,1900.0,28.6854,28.7024,28.6402,28.7024,1900.0
2012-10-25 11:55:00,50.67,50.77,50.67,50.76,700.0,28.6458,28.7024,28.6458,28.6967,700.0
2012-10-25 12:00:00,50.73,50.79,50.73,50.79,400.0,28.6798,28.7137,28.6798,28.7137,400.0
2012-10-25 12:05:00,50.62,50.76,50.62,50.76,500.0,28.6176,28.6967,28.6176,28.6967,500.0
2012-10-25 12:10:00,50.69,50.77,50.69,50.77,200.0,28.6571,28.7024,28.6571,28.7024,200.0
2012-10-25 12:15:00,50.73,50.85,50.7,50.79,3000.0,28.6798,28.7476,28.6628,28.7137,3000.0
2012-10-25 12:20:00,50.83,50.83,50.7,50.79,1000.0,28.7363,28.7363,28.6628,28.7137,1000.0
2012-10-25 12:25:00,50.75,50.82,50.75,50.79,1900.0,28.6911,28.7306,28.6911,28.7137,1900.0
2012-10-25 12:30:00,50.78,50.86,50.73,50.86,2300.0,28.708,28.7533,28.6798,28.7533,2300.0
2012-10-25 12:35:00,50.86,50.86,50.81,50.86,400.0,28.7533,28.7533,28.725,28.7533,400.0
2012-10-25 12:40:00,50.86,50.86,50.81,50.84,1400.0,28.7533,28.7533,28.725,28.7419,1400.0
2012-10-25 12:45:00,50.86,50.86,50.78,50.78,52500.0,28.7533,28.7533,28.708,28.708,52500.0
2012-10-25 12:50:00,50.78,50.84,50.7,50.73,53500.0,28.708,28.7419,28.6628,28.6798,53500.0
2012-10-25 12:55:00,50.68,50.74,50.65,50.65,1200.0,28.6515,28.6854,28.6345,28.6345,1200.0
2012-10-25 13:00:00,50.71,50.8,50.71,50.8,3600.0,28.6685,28.7193,28.6685,28.7193,3600.0
2012-10-25 13:05:00,50.8,50.81,50.76,50.8,1700.0,28.7193,28.725,28.6967,28.7193,1700.0
2012-10-25 13:10:00,50.8,50.8,50.77,50.77,700.0,28.7193,28.7193,28.7024,28.7024,700.0
2012-10-25 13:15:00,50.76,50.8,50.76,50.8,500.0,28.6967,28.7193,28.6967,28.7193,500.0
2012-10-25 13:20:00,50.81,50.82,50.76,50.79,4100.0,28.725,28.7306,28.6967,28.7137,4100.0
2012-10-25 13:25:00,50.81,50.85,50.81,50.85,900.0,28.725,28.7476,28.725,28.7476,900.0
2012-10-25 13:30:00,50.87,50.87,50.8,50.85,1300.0,28.7589,28.7589,28.7193,28.7476,1300.0
2012-10-25 13:35:00,50.89,50.89,50.83,50.84,700.0,28.7702,28.7702,28.7363,28.7419,700.0
2012-10-25 13:40:00,50.85,50.86,50.85,50.86,200.0,28.7476,28.7533,28.7476,28.7533,200.0
2012-10-25 13:45:00,50.85,50.87,50.83,50.87,1700.0,28.7476,28.7589,28.7363,28.7589,1700.0
2012-10-25 13:50:00,50.85,50.85,50.83,50.83,800.0,28.7476,28.7476,28.7363,28.7363,800.0
2012-10-25 13:55:00,50.85,50.89,50.84,50.89,2100.0,28.7476,28.7702,28.7419,28.7702,2100.0
2012-10-25 14:00:00,50.84,50.84,50.84,50.84,100.0,28.7419,28.7419,28.7419,28.7419,100.0
2012-10-25 14:05:00,50.86,50.96,50.85,50.91,4600.0,28.7533,28.8098,28.7476,28.7815,4600.0
2012-10-25 14:10:00,50.99,50.99,50.93,50.94,800.0,28.8267,28.8267,28.7928,28.7985,800.0
2012-10-25 14:15:00,50.91,50.92,50.9,50.92,4800.0,28.7815,28.7872,28.7759,28.7872,4800.0
2012-10-25 14:20:00,50.92,50.92,50.88,50.88,600.0,28.7872,28.7872,28.7646,28.7646,600.0
2012-10-25 14:25:00,50.94,50.95,50.91,50.94,1100.0,28.7985,28.8041,28.7815,28.7985,1100.0
2012-10-25 14:30:00,50.9,50.94,50.9,50.92,800.0,28.7759,28.7985,28.7759,28.7872,800.0
2012-10-25 14:35:00,50.95,50.95,50.91,50.95,2000.0,28.8041,28.8041,28.7815,28.8041,2000.0
2012-10-25 14:40:00,50.92,51.0,50.91,50.93,3500.0,28.7872,28.8324,28.7815,28.7928,3500.0
2012-10-25 14:45:00,50.97,50.98,50.93,50.93,700.0,28.8154,28.8211,28.7928,28.7928,700.0
2012-10-25 14:50:00,50.95,51.01,50.94,50.95,1800.0,28.8041,28.8381,28.7985,28.8041,1800.0
2012-10-25 14:55:00,50.95,51.01,50.9,50.9,900.0,28.8041,28.8381,28.7759,28.7759,900.0
2012-10-25 15:00:00,50.95,51.0,50.91,50.99,24200.0,28.8041,28.8324,28.7815,28.8267,24200.0
2012-10-25 15:05:00,50.99,50.99,50.91,50.93,8100.0,28.8267,28.8267,28.7815,28.7928,8100.0
2012-10-25 15:10:00,50.95,51.0,50.88,51.0,7500.0,28.8041,28.8324,28.7646,28.8324,7500.0
2012-10-25 15:15:00,51.01,51.02,51.0,51.01,27800.0,28.8381,28.8437,28.8324,28.8381,27800.0
2012-10-25 15:20:00,51.02,51.03,51.0,51.0,10500.0,28.8437,28.8494,28.8324,28.8324,10500.0
2012-10-25 15:25:00,51.0,51.01,50.99,51.0,1600.0,28.8324,28.8381,28.8267,28.8324,1600.0
2012-10-25 15:30:00,50.99,51.02,50.98,50.99,6800.0,28.8267,28.8437,28.8211,28.8267,6800.0
2012-10-25 15:35:00,51.0,51.01,51.0,51.01,2700.0,28.8324,28.8381,28.8324,28.8381,2700.0
2012-10-25 15:40:00,51.0,51.06,51.0,51.05,3500.0,28.8324,28.8663,28.8324,28.8607,3500.0
2012-10-25 15:45:00,51.03,51.07,51.03,51.04,11500.0,28.8494,28.872,28.8494,28.855,11500.0
2012-10-25 15:50:00,51.03,51.11,51.02,51.1,5700.0,28.8494,28.8946,28.8437,28.8889,5700.0
2012-10-25 15:55:00,51.1,51.17,51.07,51.08,14400.0,28.8889,28.9285,28.872,28.8776,14400.0
2012-10-26 09:30:00,51.4,51.47,51.4,51.47,4500.0,29.0585,29.0981,29.0585,29.0981,4500.0
2012-10-26 09:35:00,51.54,51.54,51.52,51.52,600.0,29.1377,29.1377,29.1264,29.1264,600.0
2012-10-26 09:40:00,51.56,51.56,51.39,51.39,1000.0,29.149,29.149,29.0529,29.0529,1000.0
2012-10-26 09:45:00,51.37,51.37,51.28,51.29,900.0,29.0416,29.0416,28.9907,28.9964,900.0
2012-10-26 09:50:00,51.22,51.29,51.18,51.26,2400.0,28.9568,28.9964,28.9342,28.9794,2400.0
2012-10-26 09:55:00,51.22,51.23,51.14,51.2,1000.0,28.9568,28.9624,28.9116,28.9455,1000.0
2012-10-26 10:00:00,51.03,51.11,51.0,51.02,3800.0,28.8494,28.8946,28.8324,28.8437,3800.0
2012-10-26 10:05:00,51.08,51.12,50.93,50.93,900.0,28.8776,28.9002,28.7928,28.7928,900.0
2012-10-26 10:10:00,50.88,51.24,50.88,51.13,3900.0,28.7646,28.9681,28.7646,28.9059,3900.0
2012-10-26 10:15:00,51.14,51.14,51.05,51.1,1700.0,28.9116,28.9116,28.8607,28.8889,1700.0
2012-10-26 10:20:00,51.08,51.18,51.05,51.05,1500.0,28.8776,28.9342,28.8607,28.8607,1500.0
2012-10-26 10:25:00,50.99,50.99,50.99,50.99,100.0,28.8267,28.8267,28.8267,28.8267,100.0
2012-10-26 10:30:00,50.91,50.96,50.91,50.96,400.0,28.7815,28.8098,28.7815,28.8098,400.0
2012-10-26 10:35:00,50.87,50.87,50.86,50.86,500.0,28.7589,28.7589,28.7533,28.7533,500.0
2012-10-26 10:40:00,50.87,50.89,50.84,50.89,600.0,28.7589,28.7702,28.7419,28.7702,600.0
2012-10-26 10:45:00,50.89,51.05,50.89,50.95,3000.0,28.7702,28.8607,28.7702,28.8041,3000.0
2012-10-26 10:50:00,50.95,51.03,50.91,51.02,3400.0,28.8041,28.8494,28.7815,28.8437,3400.0
2012-10-26 10:55:00,51.04,51.06,51.03,51.03,600.0,28.855,28.8663,28.8494,28.8494,600.0
2012-10-26 11:00:00,51.01,51.01,50.88,50.94,1400.0,28.8381,28.8381,28.7646,28.7985,1400.0
2012-10-26 11:05:00,50.97,51.07,50.97,51.04,1400.0,28.8154,28.872,28.8154,28.855,1400.0
2012-10-26 11:10:00,51.0,51.0,50.95,50.95,1100.0,28.8324,28.8324,28.8041,28.8041,1100.0
2012-10-26 11:15:00,50.95,51.0,50.92,51.0,1300.0,28.8041,28.8324,28.7872,28.8324,1300.0
2012-10-26 11:20:00,50.92,50.98,50.92,50.96,400.0,28.7872,28.8211,28.7872,28.8098,400.0
2012-10-26 11:25:00,50.93,51.05,50.93,51.05,1300.0,28.7928,28.8607,28.7928,28.8607,1300.0
2012-10-26 11:30:00,51.02,51.02,51.02,51.02,400.0,28.8437,28.8437,28.8437,28.8437,400.0
2012-10-26 11:35:00,51.0,51.0,50.91,50.99,2100.0,28.8324,28.8324,28.7815,28.8267,2100.0
2012-10-26 11:40:00,51.01,51.01,50.97,50.97,900.0,28.8381,28.8381,28.8154,28.8154,900.0
2012-10-26 11:45:00,50.91,50.96,50.8,50.93,2600.0,28.7815,28.8098,28.7193,28.7928,2600.0
2012-10-26 11:50:00,50.89,50.94,50.81,50.81,1200.0,28.7702,28.7985,28.725,28.725,1200.0
2012-10-26 11:55:00,50.82,50.97,50.82,50.89,2900.0,28.7306,28.8154,28.7306,28.7702,2900.0
2012-10-26 12:00:00,50.87,50.87,50.73,50.8,1700.0,28.7589,28.7589,28.6798,28.7193,1700.0
2012-10-26 12:05:00,50.77,50.83,50.73,50.83,4200.0,28.7024,28.7363,28.6798,28.7363,4200.0
2012-10-26 12:10:00,50.87,50.9,50.82,50.83,800.0,28.7589,28.7759,28.7306,28.7363,800.0
2012-10-26 12:15:00,50.8,50.92,50.8,50.88,5100.0,28.7193,28.7872,28.7193,28.7646,5100.0
2012-10-26 12:20:00,50.84,50.87,50.84,50.86,1100.0,28.7419,28.7589,28.7419,28.7533,1100.0
2012-10-26 12:25:00,50.86,50.97,50.86,50.93,700.0,28.7533,28.8154,28.7533,28.7928,700.0
2012-10-26 12:30:00,50.9,50.94,50.89,50.9,800.0,28.7759,28.7985,28.7702,28.7759,800.0
2012-10-26 12:35:00,50.97,50.97,50.9,50.95,600.0,28.8154,28.8154,28.7759,28.8041,600.0
2012-10-26 12:40:00,50.95,50.99,50.94,50.96,2100.0,28.8041,28.8267,28.7985,28.8098,2100.0
2012-10-26 12:45:00,50.93,50.93,50.88,50.89,1000.0,28.7928,28.7928,28.7646,28.7702,1000.0
2012-10-26 12:50:00,50.87,50.87,50.85,50.85,200.0,28.7589,28.7589,28.7476,28.7476,200.0
2012-10-26 12:55:00,50.85,50.94,50.85,50.9,1500.0,28.7476,28.7985,28.7476,28.7759,1500.0
2012-10-26 13:00:00,50.89,50.91,50.89,50.91,1100.0,28.7702,28.7815,28.7702,28.7815,1100.0
2012-10-26 13:05:00,50.89,50.89,50.89,50.89,200.0,28.7702,28.7702,28.7702,28.7702,200.0
2012-10-26 13:10:00,50.89,50.9,50.87,50.9,1000.0,28.7702,28.7759,28.7589,28.7759,1000.0
2012-10-26 13:15:00,50.83,51.01,50.83,51.0,2800.0,28.7363,28.8381,28.7363,28.8324,2800.0
2012-10-26 13:20:00,50.98,50.99,50.96,50.97,800.0,28.8211,28.8267,28.8098,28.8154,800.0
2012-10-26 13:25:00,50.97,51.01,50.95,51.01,1300.0,28.8154,28.8381,28.8041,28.8381,1300.0
2012-10-26 13:30:00,51.07,51.08,51.02,51.08,1000.0,28.872,28.8776,28.8437,28.8776,1000.0
2012-10-26 13:35:00,51.06,51.06,51.01,51.06,700.0,28.8663,28.8663,28.8381,28.8663,700.0
2012-10-26 13:40:00,51.03,51.04,51.01,51.04,700.0,28.8494,28.855,28.8381,28.855,700.0
2012-10-26 13:45:00,51.04,51.04,51.04,51.04,0.0,28.855,28.855,28.855,28.855,0.0
2012-10-26 13:50:00,51.03,51.03,50.99,51.0,900.0,28.8494,28.8494,28.8267,28.8324,900.0
2012-10-26 13:55:00,51.0,51.0,50.95,50.99,500.0,28.8324,28.8324,28.8041,28.8267,500.0
2012-10-26 14:00:00,51.0,51.05,51.0,51.05,1700.0,28.8324,28.8607,28.8324,28.8607,1700.0
2012-10-26 14:05:00,51.05,51.08,51.05,51.05,600.0,28.8607,28.8776,28.8607,28.8607,600.0
2012-10-26 14:10:00,51.06,51.1,51.02,51.09,2700.0,28.8663,28.8889,28.8437,28.8833,2700.0
2012-10-26 14:15:00,51.1,51.15,51.08,51.15,3200.0,28.8889,28.9172,28.8776,28.9172,3200.0
2012-10-26 14:20:00,51.15,51.24,51.15,51.24,1700.0,28.9172,28.9681,28.9172,28.9681,1700.0
2012-10-26 14:25:00,51.25,51.3,51.2,51.3,700.0,28.9737,29.002,28.9455,29.002,700.0
2012-10-26 14:30:00,51.27,51.31,51.27,51.31,900.0,28.985,29.0077,28.985,29.0077,900.0
2012-10-26 14:35:00,51.31,51.31,51.22,51.28,4800.0,29.0077,29.0077,28.9568,28.9907,4800.0
2012-10-26 14:40:00,51.25,51.25,51.09,51.11,13300.0,28.9737,28.9737,28.8833,28.8946,13300.0
2012-10-26 14:45:00,51.11,51.17,51.01,51.08,6200.0,28.8946,28.9285,28.8381,28.8776,6200.0
2012-10-26 14:50:00,51.07,51.07,51.03,51.05,2300.0,28.872,28.872,28.8494,28.8607,2300.0
2012-10-26 14:55:00,51.03,51.07,51.03,51.04,1400.0,28.8494,28.872,28.8494,28.855,1400.0
2012-10-26 15:00:00,51.05,51.11,51.03,51.09,3600.0,28.8607,28.8946,28.8494,28.8833,3600.0
2012-10-26 15:05:00,51.09,51.1,51.07,51.1,1000.0,28.8833,28.8889,28.872,28.8889,1000.0
2012-10-26 15:10:00,51.12,51.25,51.12,51.25,4200.0,28.9002,28.9737,28.9002,28.9737,4200.0
2012-10-26 15:15:00,51.25,51.3,51.17,51.17,1900.0,28.9737,29.002,28.9285,28.9285,1900.0
2012-10-26 15:20:00,51.15,51.2,51.13,51.15,4900.0,28.9172,28.9455,28.9059,28.9172,4900.0
2012-10-26 15:25:00,51.18,51.18,51.09,51.13,1200.0,28.9342,28.9342,28.8833,28.9059,1200.0
2012-10-26 15:30:00,51.11,51.13,51.09,51.1,2900.0,28.8946,28.9059,28.8833,28.8889,2900.0
2012-10-26 15:35:00,51.1,51.13,51.09,51.09,5000.0,28.8889,28.9059,28.8833,28.8833,5000.0
2012-10-26 15:40:00,51.13,51.14,51.1,51.1,5000.0,28.9059,28.9116,28.8889,28.8889,5000.0
2012-10-26 15:45:00,51.09,51.1,51.04,51.09,11700.0,28.8833,28.8889,28.855,28.8833,11700.0
2012-10-26 15:50:00,51.09,51.14,51.09,51.14,8800.0,28.8833,28.9116,28.8833,28.9116,8800.0
2012-10-26 15:55:00,51.13,51.17,51.09,51.09,18700.0,28.9059,28.9285,28.8833,28.8833,18700.0
2012-10-31 09:30:00,51.01,51.18,50.64,51.17,2000.0,28.8381,28.9342,28.6289,28.9285,2000.0
2012-10-31 09:35:00,51.04,51.1,50.76,51.02,7300.0,28.855,28.8889,28.6967,28.8437,7300.0
2012-10-31 09:40:00,51.02,51.1,50.84,51.0,5000.0,28.8437,28.8889,28.7419,28.8324,5000.0
2012-10-31 09:45:00,50.96,51.04,50.94,51.04,500.0,28.8098,28.855,28.7985,28.855,500.0
2012-10-31 09:50:00,51.08,51.09,51.06,51.08,1200.0,28.8776,28.8833,28.8663,28.8776,1200.0
2012-10-31 09:55:00,51.06,51.07,51.0,51.0,1100.0,28.8663,28.872,28.8324,28.8324,1100.0
2012-10-31 10:00:00,51.01,51.05,50.99,51.04,700.0,28.8381,28.8607,28.8267,28.855,700.0
2012-10-31 10:05:00,51.03,51.07,50.99,51.07,2200.0,28.8494,28.872,28.8267,28.872,2200.0
2012-10-31 10:10:00,51.03,51.05,50.92,51.03,900.0,28.8494,28.8607,28.7872,28.8494,900.0
2012-10-31 10:15:00,51.03,51.03,51.03,51.03,0.0,28.8494,28.8494,28.8494,28.8494,0.0
2012-10-31 10:20:00,51.03,51.07,51.03,51.07,1100.0,28.8494,28.872,28.8494,28.872,1100.0
2012-10-31 10:25:00,51.03,51.04,51.03,51.03,300.0,28.8494,28.855,28.8494,28.8494,300.0
2012-10-31 10:30:00,50.99,51.0,50.99,51.0,300.0,28.8267,28.8324,28.8267,28.8324,300.0
2012-10-31 10:35:00,50.91,51.06,50.86,51.05,2300.0,28.7815,28.8663,28.7533,28.8607,2300.0
2012-10-31 10:40:00,51.05,51.05,51.05,51.05,0.0,28.8607,28.8607,28.8607,28.8607,0.0
2012-10-31 10:45:00,51.01,51.01,50.92,50.93,800.0,28.8381,28.8381,28.7872,28.7928,800.0
2012-10-31 10:50:00,50.99,51.01,50.94,51.01,2000.0,28.8267,28.8381,28.7985,28.8381,2000.0
2012-10-31 10:55:00,51.01,51.01,50.92,50.94,800.0,28.8381,28.8381,28.7872,28.7985,800.0
2012-10-31 11:00:00,50.91,51.01,50.78,50.98,4500.0,28.7815,28.8381,28.708,28.8211,4500.0
2012-10-31 11:05:00,50.96,51.08,50.96,51.02,2300.0,28.8098,28.8776,28.8098,28.8437,2300.0
2012-10-31 11:10:00,51.0,51.04,50.97,51.04,1700.0,28.8324,28.855,28.8154,28.855,1700.0
2012-10-31 11:15:00,51.02,51.1,51.02,51.09,1100.0,28.8437,28.8889,28.8437,28.8833,1100.0
2012-10-31 11:20:00,51.03,51.03,51.01,51.02,700.0,28.8494,28.8494,28.8381,28.8437,700.0
2012-10-31 11:25:00,51.0,51.02,50.95,50.97,3600.0,28.8324,28.8437,28.8041,28.8154,3600.0
2012-10-31 11:30:00,51.01,51.1,50.96,50.96,2100.0,28.8381,28.8889,28.8098,28.8098,2100.0
2012-10-31 11:35:00,51.03,51.03,51.0,51.01,700.0,28.8494,28.8494,28.8324,28.8381,700.0
2012-10-31 11:40:00,51.0,51.05,51.0,51.05,900.0,28.8324,28.8607,28.8324,28.8607,900.0
2012-10-31 11:45:00,51.08,51.09,51.08,51.09,300.0,28.8776,28.8833,28.8776,28.8833,300.0
2012-10-31 11:50:00,51.03,51.09,51.03,51.09,200.0,28.8494,28.8833,28.8494,28.8833,200.0
2012-10-31 11:55:00,51.06,51.06,51.05,51.05,200.0,28.8663,28.8663,28.8607,28.8607,200.0
2012-10-31 12:00:00,51.1,51.13,51.03,51.12,13500.0,28.8889,28.9059,28.8494,28.9002,13500.0
2012-10-31 12:05:00,51.07,51.07,51.0,51.06,1100.0,28.872,28.872,28.8324,28.8663,1100.0
2012-10-31 12:10:00,50.94,50.98,50.92,50.98,400.0,28.7985,28.8211,28.7872,28.8211,400.0
2012-10-31 12:15:00,50.95,50.97,50.87,50.97,2000.0,28.8041,28.8154,28.7589,28.8154,2000.0
2012-10-31 12:20:00,50.97,51.04,50.94,50.96,3000.0,28.8154,28.855,28.7985,28.8098,3000.0
2012-10-31 12:25:00,50.94,51.0,50.94,51.0,200.0,28.7985,28.8324,28.7985,28.8324,200.0
2012-10-31 12:30:00,50.91,50.91,50.88,50.88,1000.0,28.7815,28.7815,28.7646,28.7646,1000.0
2012-10-31 12:35:00,50.75,50.78,50.67,50.67,3400.0,28.6911,28.708,28.6458,28.6458,3400.0
2012-10-31 12:40:00,50.66,50.78,50.66,50.73,800.0,28.6402,28.708,28.6402,28.6798,800.0
2012-10-31 12:45:00,50.68,50.94,50.68,50.87,4600.0,28.6515,28.7985,28.6515,28.7589,4600.0
2012-10-31 12:50:00,50.76,50.88,50.76,50.85,500.0,28.6967,28.7646,28.6967,28.7476,500.0
2012-10-31 12:55:00,50.82,50.82,50.75,50.78,900.0,28.7306,28.7306,28.6911,28.708,900.0
2012-10-31 13:00:00,50.74,50.76,50.71,50.71,1400.0,28.6854,28.6967,28.6685,28.6685,1400.0
2012-10-31 13:05:00,50.71,50.72,50.64,50.64,900.0,28.6685,28.6741,28.6289,28.6289,900.0
2012-10-31 13:10:00,50.73,50.75,50.68,50.68,800.0,28.6798,28.6911,28.6515,28.6515,800.0
2012-10-31 13:15:00,50.74,50.81,50.68,50.78,1500.0,28.6854,28.725,28.6515,28.708,1500.0
2012-10-31 13:20:00,50.69,50.71,50.69,50.71,200.0,28.6571,28.6685,28.6571,28.6685,200.0
2012-10-31 13:25:00,50.71,50.76,50.66,50.74,1100.0,28.6685,28.6967,28.6402,28.6854,1100.0
2012-10-31 13:30:00,50.66,50.73,50.66,50.73,600.0,28.6402,28.6798,28.6402,28.6798,600.0
2012-10-31 13:35:00,50.71,50.79,50.71,50.79,400.0,28.6685,28.7137,28.6685,28.7137,400.0
2012-10-31 13:40:00,50.68,50.73,50.64,50.64,700.0,28.6515,28.6798,28.6289,28.6289,700.0
2012-10-31 13:45:00,50.68,50.82,50.64,50.82,2000.0,28.6515,28.7306,28.6289,28.7306,2000.0
2012-10-31 13:50:00,50.8,50.81,50.74,50.8,8100.0,28.7193,28.725,28.6854,28.7193,8100.0
2012-10-31 13:55:00,50.69,50.85,50.69,50.85,2200.0,28.6571,28.7476,28.6571,28.7476,2200.0
2012-10-31 14:00:00,50.84,50.84,50.76,50.8,1800.0,28.7419,28.7419,28.6967,28.7193,1800.0
2012-10-31 14:05:00,50.81,50.84,50.75,50.79,1200.0,28.725,28.7419,28.6911,28.7137,1200.0
2012-10-31 14:10:00,50.75,50.75,50.7,50.7,800.0,28.6911,28.6911,28.6628,28.6628,800.0
2012-10-31 14:15:00,50.71,50.74,50.67,50.71,1400.0,28.6685,28.6854,28.6458,28.6685,1400.0
2012-10-31 14:20:00,50.72,50.72,50.63,50.71,1000.0,28.6741,28.6741,28.6232,28.6685,1000.0
2012-10-31 14:25:00,50.66,50.7,50.64,50.66,700.0,28.6402,28.6628,28.6289,28.6402,700.0
2012-10-31 14:30:00,50.66,50.71,50.66,50.7,900.0,28.6402,28.6685,28.6402,28.6628,900.0
2012-10-31 14:35:00,50.66,50.66,50.66,50.66,200.0,28.6402,28.6402,28.6402,28.6402,200.0
2012-10-31 14:40:00,50.66,50.68,50.65,50.66,2000.0,28.6402,28.6515,28.6345,28.6402,2000.0
2012-10-31 14:45:00,50.71,50.8,50.68,50.8,1700.0,28.6685,28.7193,28.6515,28.7193,1700.0
2012-10-31 14:50:00,50.7,50.76,50.69,50.69,600.0,28.6628,28.6967,28.6571,28.6571,600.0
2012-10-31 14:55:00,50.68,50.68,50.62,50.62,1300.0,28.6515,28.6515,28.6176,28.6176,1300.0
2012-10-31 15:00:00,50.6,50.72,50.6,50.68,1700.0,28.6063,28.6741,28.6063,28.6515,1700.0
2012-10-31 15:05:00,50.67,50.73,50.67,50.73,1000.0,28.6458,28.6798,28.6458,28.6798,1000.0
2012-10-31 15:10:00,50.72,50.75,50.69,50.73,1200.0,28.6741,28.6911,28.6571,28.6798,1200.0
2012-10-31 15:15:00,50.7,50.77,50.7,50.73,1100.0,28.6628,28.7024,28.6628,28.6798,1100.0
2012-10-31 15:20:00,50.75,50.78,50.66,50.66,1800.0,28.6911,28.708,28.6402,28.6402,1800.0
2012-10-31 15:25:00,50.67,50.86,50.66,50.85,2300.0,28.6458,28.7533,28.6402,28.7476,2300.0
2012-10-31 15:30:00,50.74,50.82,50.66,50.66,2000.0,28.6854,28.7306,28.6402,28.6402,2000.0
2012-10-31 15:35:00,50.66,50.75,50.61,50.71,4000.0,28.6402,28.6911,28.6119,28.6685,4000.0
2012-10-31 15:40:00,50.7,50.73,50.66,50.67,1000.0,28.6628,28.6798,28.6402,28.6458,1000.0
2012-10-31 15:45:00,50.73,50.84,50.69,50.8,4800.0,28.6798,28.7419,28.6571,28.7193,4800.0
2012-10-31 15:50:00,50.78,50.84,50.76,50.81,3800.0,28.708,28.7419,28.6967,28.725,3800.0
2012-10-31 15:55:00,50.89,50.96,50.75,50.92,9900.0,28.7702,28.8098,28.6911,28.7872,9900.0
2012-11-01 09:30:00,51.28,51.28,50.86,50.86,1700.0,28.9907,28.9907,28.7533,28.7533,1700.0
2012-11-01 09:35:00,50.94,50.94,50.94,50.94,100.0,28.7985,28.7985,28.7985,28.7985,100.0
2012-11-01 09:40:00,50.94,51.18,50.93,51.04,700.0,28.7985,28.9342,28.7928,28.855,700.0
2012-11-01 09:45:00,51.04,51.04,50.71,50.79,3000.0,28.855,28.855,28.6685,28.7137,3000.0
2012-11-01 09:50:00,50.76,51.01,50.76,50.89,800.0,28.6967,28.8381,28.6967,28.7702,800.0
2012-11-01 09:55:00,50.9,51.15,50.9,51.15,13200.0,28.7759,28.9172,28.7759,28.9172,13200.0
2012-11-01 10:00:00,50.95,51.16,50.83,50.83,1100.0,28.8041,28.9229,28.7363,28.7363,1100.0
2012-11-01 10:05:00,50.82,50.89,50.76,50.8,1000.0,28.7306,28.7702,28.6967,28.7193,1000.0
2012-11-01 10:10:00,50.84,50.87,50.8,50.83,1000.0,28.7419,28.7589,28.7193,28.7363,1000.0
2012-11-01 10:15:00,50.86,50.99,50.76,50.99,4100.0,28.7533,28.8267,28.6967,28.8267,4100.0
2012-11-01 10:20:00,51.04,51.09,51.02,51.09,700.0,28.855,28.8833,28.8437,28.8833,700.0
2012-11-01 10:25:00,51.01,51.08,50.84,50.92,700.0,28.8381,28.8776,28.7419,28.7872,700.0
2012-11-01 10:30:00,50.89,51.02,50.77,51.0,2700.0,28.7702,28.8437,28.7024,28.8324,2700.0
2012-11-01 10:35:00,51.07,51.07,51.0,51.0,300.0,28.872,28.872,28.8324,28.8324,300.0
2012-11-01 10:40:00,50.96,51.0,50.85,50.96,500.0,28.8098,28.8324,28.7476,28.8098,500.0
2012-11-01 10:45:00,50.89,51.0,50.89,50.93,1400.0,28.7702,28.8324,28.7702,28.7928,1400.0
2012-11-01 10:50:00,50.92,51.0,50.92,50.93,900.0,28.7872,28.8324,28.7872,28.7928,900.0
2012-11-01 10:55:00,50.98,51.02,50.92,51.02,1600.0,28.8211,28.8437,28.7872,28.8437,1600.0
2012-11-01 11:00:00,50.96,50.98,50.96,50.98,300.0,28.8098,28.8211,28.8098,28.8211,300.0
2012-11-01 11:05:00,50.98,51.02,50.98,50.99,900.0,28.8211,28.8437,28.8211,28.8267,900.0
2012-11-01 11:10:00,50.99,51.0,50.94,50.95,400.0,28.8267,28.8324,28.7985,28.8041,400.0
2012-11-01 11:15:00,50.94,51.0,50.94,50.95,700.0,28.7985,28.8324,28.7985,28.8041,700.0
2012-11-01 11:20:00,50.95,50.96,50.95,50.95,400.0,28.8041,28.8098,28.8041,28.8041,400.0
2012-11-01 11:25:00,50.95,51.03,50.95,50.96,500.0,28.8041,28.8494,28.8041,28.8098,500.0
2012-11-01 11:30:00,50.93,51.01,50.93,51.0,2100.0,28.7928,28.8381,28.7928,28.8324,2100.0
2012-11-01 11:35:00,50.97,51.0,50.93,50.93,500.0,28.8154,28.8324,28.7928,28.7928,500.0
2012-11-01 11:40:00,50.93,50.93,50.93,50.93,200.0,28.7928,28.7928,28.7928,28.7928,200.0
2012-11-01 11:45:00,50.93,51.0,50.93,50.96,1700.0,28.7928,28.8324,28.7928,28.8098,1700.0
2012-11-01 11:50:00,50.98,51.04,50.98,50.99,1900.0,28.8211,28.855,28.8211,28.8267,1900.0
2012-11-01 11:55:00,50.99,51.0,50.95,50.95,600.0,28.8267,28.8324,28.8041,28.8041,600.0
2012-11-01 12:00:00,50.95,51.01,50.94,51.01,2200.0,28.8041,28.8381,28.7985,28.8381,2200.0
2012-11-01 12:05:00,51.01,51.01,51.01,51.01,0.0,28.8381,28.8381,28.8381,28.8381,0.0
2012-11-01 12:10:00,51.02,51.05,51.0,51.01,900.0,28.8437,28.8607,28.8324,28.8381,900.0
2012-11-01 12:15:00,51.0,51.02,50.97,50.97,500.0,28.8324,28.8437,28.8154,28.8154,500.0
2012-11-01 12:20:00,50.97,51.0,50.93,50.93,700.0,28.8154,28.8324,28.7928,28.7928,700.0
2012-11-01 12:25:00,50.94,51.0,50.93,50.93,1900.0,28.7985,28.8324,28.7928,28.7928,1900.0
2012-11-01 12:30:00,50.93,50.99,50.92,50.93,2500.0,28.7928,28.8267,28.7872,28.7928,2500.0
2012-11-01 12:35:00,50.93,50.95,50.92,50.94,1600.0,28.7928,28.8041,28.7872,28.7985,1600.0
2012-11-01 12:40:00,50.9,50.98,50.88,50.88,4700.0,28.7759,28.8211,28.7646,28.7646,4700.0
2012-11-01 12:45:00,50.85,50.94,50.85,50.87,300.0,28.7476,28.7985,28.7476,28.7589,300.0
2012-11-01 12:50:00,50.83,50.94,50.83,50.85,1500.0,28.7363,28.7985,28.7363,28.7476,1500.0
2012-11-01 12:55:00,50.87,50.91,50.84,50.84,1000.0,28.7589,28.7815,28.7419,28.7419,1000.0
2012-11-01 13:00:00,50.85,50.9,50.79,50.79,1000.0,28.7476,28.7759,28.7137,28.7137,1000.0
2012-11-01 13:05:00,50.8,50.84,50.78,50.78,1100.0,28.7193,28.7419,28.708,28.708,1100.0
2012-11-01 13:10:00,50.84,50.84,50.77,50.78,900.0,28.7419,28.7419,28.7024,28.708,900.0
2012-11-01 13:15:00,50.75,50.78,50.71,50.73,2500.0,28.6911,28.708,28.6685,28.6798,2500.0
2012-11-01 13:20:00,50.73,50.73,50.67,50.69,800.0,28.6798,28.6798,28.6458,28.6571,800.0
2012-11-01 13:25:00,50.66,50.72,50.64,50.64,400.0,28.6402,28.6741,28.6289,28.6289,400.0
2012-11-01 13:30:00,50.63,50.63,50.62,50.62,300.0,28.6232,28.6232,28.6176,28.6176,300.0
2012-11-01 13:35:00,50.68,50.68,50.62,50.64,600.0,28.6515,28.6515,28.6176,28.6289,600.0
2012-11-01 13:40:00,50.66,50.68,50.61,50.61,300.0,28.6402,28.6515,28.6119,28.6119,300.0
2012-11-01 13:45:00,50.6,50.66,50.6,50.6,900.0,28.6063,28.6402,28.6063,28.6063,900.0
2012-11-01 13:50:00,50.6,50.65,50.59,50.59,800.0,28.6063,28.6345,28.6006,28.6006,800.0
2012-11-01 13:55:00,50.54,50.74,50.54,50.74,3400.0,28.5723,28.6854,28.5723,28.6854,3400.0
2012-11-01 14:00:00,50.67,50.68,50.63,50.68,500.0,28.6458,28.6515,28.6232,28.6515,500.0
2012-11-01 14:05:00,50.63,50.68,50.61,50.66,700.0,28.6232,28.6515,28.6119,28.6402,700.0
2012-11-01 14:10:00,50.68,50.94,50.62,50.94,4200.0,28.6515,28.7985,28.6176,28.7985,4200.0
2012-11-01 14:15:00,50.95,50.95,50.95,50.95,100.0,28.8041,28.8041,28.8041,28.8041,100.0
2012-11-01 14:20:00,50.88,50.94,50.87,50.94,1100.0,28.7646,28.7985,28.7589,28.7985,1100.0
2012-11-01 14:25:00,50.89,50.89,50.89,50.89,600.0,28.7702,28.7702,28.7702,28.7702,600.0
2012-11-01 14:30:00,50.87,50.95,50.87,50.94,1000.0,28.7589,28.8041,28.7589,28.7985,1000.0
2012-11-01 14:35:00,50.89,50.94,50.89,50.94,700.0,28.7702,28.7985,28.7702,28.7985,700.0
2012-11-01 14:40:00,50.95,50.96,50.88,50.88,900.0,28.8041,28.8098,28.7646,28.7646,900.0
2012-11-01 14:45:00,50.96,50.96,50.88,50.96,700.0,28.8098,28.8098,28.7646,28.8098,700.0
2012-11-01 14:50:00,50.9,51.01,50.85,51.01,1300.0,28.7759,28.8381,28.7476,28.8381,1300.0
2012-11-01 14:55:00,51.08,51.09,51.06,51.06,300.0,28.8776,28.8833,28.8663,28.8663,300.0
2012-11-01 15:00:00,51.06,51.15,51.06,51.06,8200.0,28.8663,28.9172,28.8663,28.8663,8200.0
2012-11-01 15:05:00,51.14,51.14,50.97,50.97,2200.0,28.9116,28.9116,28.8154,28.8154,2200.0
2012-11-01 15:10:00,50.94,50.94,50.83,50.83,600.0,28.7985,28.7985,28.7363,28.7363,600.0
2012-11-01 15:15:00,50.83,50.89,50.82,50.87,1900.0,28.7363,28.7702,28.7306,28.7589,1900.0
2012-11-01 15:20:00,50.83,50.91,50.83,50.85,400.0,28.7363,28.7815,28.7363,28.7476,400.0
2012-11-01 15:25:00,50.83,50.89,50.83,50.83,500.0,28.7363,28.7702,28.7363,28.7363,500.0
2012-11-01 15:30:00,50.84,51.07,50.82,50.96,3400.0,28.7419,28.872,28.7306,28.8098,3400.0
2012-11-01 15:35:00,50.96,51.0,50.96,50.96,300.0,28.8098,28.8324,28.8098,28.8098,300.0
2012-11-01 15:40:00,50.97,51.06,50.97,51.01,1900.0,28.8154,28.8663,28.8154,28.8381,1900.0
2012-11-01 15:45:00,50.98,51.1,50.94,50.94,4900.0,28.8211,28.8889,28.7985,28.7985,4900.0
2012-11-01 15:50:00,50.95,50.99,50.82,50.99,6600.0,28.8041,28.8267,28.7306,28.8267,6600.0
2012-11-01 15:55:00,51.02,51.03,50.71,50.91,13100.0,28.8437,28.8494,28.6685,28.7815,13100.0
2012-11-02 09:30:00,51.3,51.3,51.22,51.22,900.0,29.002,29.002,28.9568,28.9568,900.0
2012-11-02 09:35:00,51.26,51.26,51.26,51.26,200.0,28.9794,28.9794,28.9794,28.9794,200.0
2012-11-02 09:40:00,51.11,51.29,51.11,51.29,700.0,28.8946,28.9964,28.8946,28.9964,700.0
2012-11-02 09:45:00,51.33,51.45,51.33,51.43,1000.0,29.019,29.0868,29.019,29.0755,1000.0
2012-11-02 09:50:00,51.29,51.36,51.24,51.28,1000.0,28.9964,29.0359,28.9681,28.9907,1000.0
2012-11-02 09:55:00,51.2,51.28,51.09,51.09,1700.0,28.9455,28.9907,28.8833,28.8833,1700.0
2012-11-02 10:00:00,51.12,51.18,51.05,51.05,600.0,28.9002,28.9342,28.8607,28.8607,600.0
2012-11-02 10:05:00,51.12,51.17,51.12,51.13,700.0,28.9002,28.9285,28.9002,28.9059,700.0
2012-11-02 10:10:00,51.12,51.14,50.99,51.02,1400.0,28.9002,28.9116,28.8267,28.8437,1400.0
2012-11-02 10:15:00,51.04,51.09,51.01,51.01,1400.0,28.855,28.8833,28.8381,28.8381,1400.0
2012-11-02 10:20:00,51.0,51.0,50.78,50.78,300.0,28.8324,28.8324,28.708,28.708,300.0
2012-11-02 10:25:00,50.79,50.79,50.71,50.71,800.0,28.7137,28.7137,28.6685,28.6685,800.0
2012-11-02 10:30:00,50.68,50.84,50.68,50.84,3400.0,28.6515,28.7419,28.6515,28.7419,3400.0
2012-11-02 10:35:00,50.87,50.9,50.87,50.9,200.0,28.7589,28.7759,28.7589,28.7759,200.0
2012-11-02 10:40:00,50.81,50.88,50.76,50.88,1200.0,28.725,28.7646,28.6967,28.7646,1200.0
2012-11-02 10:45:00,50.89,50.98,50.85,50.98,1000.0,28.7702,28.8211,28.7476,28.8211,1000.0
2012-11-02 10:50:00,50.96,50.97,50.91,50.91,500.0,28.8098,28.8154,28.7815,28.7815,500.0
2012-11-02 10:55:00,50.98,51.03,50.98,50.99,800.0,28.8211,28.8494,28.8211,28.8267,800.0
2012-11-02 11:00:00,50.99,51.0,50.88,50.98,2500.0,28.8267,28.8324,28.7646,28.8211,2500.0
2012-11-02 11:05:00,50.88,50.95,50.88,50.93,700.0,28.7646,28.8041,28.7646,28.7928,700.0
2012-11-02 11:10:00,50.88,50.95,50.86,50.89,1000.0,28.7646,28.8041,28.7533,28.7702,1000.0
2012-11-02 11:15:00,50.89,50.89,50.83,50.83,300.0,28.7702,28.7702,28.7363,28.7363,300.0
2012-11-02 11:20:00,50.86,50.91,50.83,50.88,1000.0,28.7533,28.7815,28.7363,28.7646,1000.0
2012-11-02 11:25:00,50.89,50.9,50.89,50.9,300.0,28.7702,28.7759,28.7702,28.7759,300.0
2012-11-02 11:30:00,50.88,50.91,50.83,50.9,2100.0,28.7646,28.7815,28.7363,28.7759,2100.0
2012-11-02 11:35:00,51.0,51.0,51.0,51.0,300.0,28.8324,28.8324,28.8324,28.8324,300.0
2012-11-02 11:40:00,51.0,51.01,50.97,50.97,800.0,28.8324,28.8381,28.8154,28.8154,800.0
2012-11-02 11:45:00,50.91,50.91,50.91,50.91,100.0,28.7815,28.7815,28.7815,28.7815,100.0
2012-11-02 11:50:00,50.97,51.01,50.97,51.01,900.0,28.8154,28.8381,28.8154,28.8381,900.0
2012-11-02 11:55:00,51.05,51.05,51.05,51.05,100.0,28.8607,28.8607,28.8607,28.8607,100.0
2012-11-02 12:00:00,51.01,51.05,50.98,51.01,500.0,28.8381,28.8607,28.8211,28.8381,500.0
2012-11-02 12:05:00,51.04,51.05,51.0,51.0,500.0,28.855,28.8607,28.8324,28.8324,500.0
2012-11-02 12:10:00,51.04,51.12,51.04,51.09,2400.0,28.855,28.9002,28.855,28.8833,2400.0
2012-11-02 12:15:00,51.11,51.13,51.09,51.13,800.0,28.8946,28.9059,28.8833,28.9059,800.0
2012-11-02 12:20:00,51.13,51.14,51.1,51.14,1100.0,28.9059,28.9116,28.8889,28.9116,1100.0
2012-11-02 12:25:00,51.12,51.12,51.07,51.07,300.0,28.9002,28.9002,28.872,28.872,300.0
2012-11-02 12:30:00,51.12,51.13,51.12,51.13,300.0,28.9002,28.9059,28.9002,28.9059,300.0
2012-11-02 12:35:00,51.11,51.11,51.06,51.06,900.0,28.8946,28.8946,28.8663,28.8663,900.0
2012-11-02 12:40:00,51.01,51.04,51.0,51.04,600.0,28.8381,28.855,28.8324,28.855,600.0
2012-11-02 12:45:00,51.01,51.06,51.01,51.02,400.0,28.8381,28.8663,28.8381,28.8437,400.0
2012-11-02 12:50:00,51.05,51.05,50.99,50.99,2200.0,28.8607,28.8607,28.8267,28.8267,2200.0
2012-11-02 12:55:00,50.94,50.95,50.9,50.95,2500.0,28.7985,28.8041,28.7759,28.8041,2500.0
2012-11-02 13:00:00,50.94,50.96,50.94,50.96,500.0,28.7985,28.8098,28.7985,28.8098,500.0
2012-11-02 13:05:00,50.94,50.94,50.91,50.94,900.0,28.7985,28.7985,28.7815,28.7985,900.0
2012-11-02 13:10:00,50.91,50.94,50.9,50.94,700.0,28.7815,28.7985,28.7759,28.7985,700.0
2012-11-02 13:15:00,50.91,50.91,50.9,50.9,800.0,28.7815,28.7815,28.7759,28.7759,800.0
2012-11-02 13:20:00,50.9,50.92,50.88,50.88,4000.0,28.7759,28.7872,28.7646,28.7646,4000.0
2012-11-02 13:25:00,50.87,50.89,50.77,50.77,1200.0,28.7589,28.7702,28.7024,28.7024,1200.0
2012-11-02 13:30:00,50.78,50.78,50.76,50.76,1300.0,28.708,28.708,28.6967,28.6967,1300.0
2012-11-02 13:35:00,50.75,50.91,50.72,50.72,14900.0,28.6911,28.7815,28.6741,28.6741,14900.0
2012-11-02 13:40:00,50.72,50.72,50.63,50.65,2200.0,28.6741,28.6741,28.6232,28.6345,2200.0
2012-11-02 13:45:00,50.65,50.68,50.57,50.59,2400.0,28.6345,28.6515,28.5893,28.6006,2400.0
2012-11-02 13:50:00,50.56,50.6,50.5,50.51,2100.0,28.5837,28.6063,28.5497,28.5554,2100.0
2012-11-02 13:55:00,50.56,50.56,50.5,50.51,2300.0,28.5837,28.5837,28.5497,28.5554,2300.0
2012-11-02 14:00:00,50.51,50.53,50.48,50.48,4400.0,28.5554,28.5667,28.5384,28.5384,4400.0
2012-11-02 14:05:00,50.45,50.46,50.4,50.46,2200.0,28.5215,28.5271,28.4932,28.5271,2200.0
2012-11-02 14:10:00,50.41,50.43,50.3,50.34,3000.0,28.4989,28.5102,28.4367,28.4593,3000.0
2012-11-02 14:15:00,50.32,50.33,50.27,50.29,2300.0,28.448,28.4536,28.4197,28.431,2300.0
2012-11-02 14:20:00,50.27,50.29,50.15,50.16,4500.0,28.4197,28.431,28.3519,28.3575,4500.0
2012-11-02 14:25:00,50.16,50.16,50.02,50.02,4500.0,28.3575,28.3575,28.2784,28.2784,4500.0
2012-11-02 14:30:00,50.02,50.02,49.96,49.98,1000.0,28.2784,28.2784,28.2444,28.2558,1000.0
2012-11-02 14:35:00,49.94,49.94,49.86,49.89,1500.0,28.2331,28.2331,28.1879,28.2049,1500.0
2012-11-02 14:40:00,49.83,49.99,49.82,49.94,4600.0,28.171,28.2614,28.1653,28.2331,4600.0
2012-11-02 14:45:00,49.93,50.0,49.89,49.97,1700.0,28.2275,28.2671,28.2049,28.2501,1700.0
2012-11-02 14:50:00,50.03,50.04,49.95,49.98,1600.0,28.284,28.2897,28.2388,28.2558,1600.0
2012-11-02 14:55:00,49.93,49.99,49.87,49.91,5100.0,28.2275,28.2614,28.1936,28.2162,5100.0
2012-11-02 15:00:00,49.87,49.91,49.78,49.78,3000.0,28.1936,28.2162,28.1427,28.1427,3000.0
2012-11-02 15:05:00,49.8,49.91,49.79,49.86,3700.0,28.154,28.2162,28.1483,28.1879,3700.0
2012-11-02 15:10:00,49.85,49.91,49.77,49.77,2600.0,28.1823,28.2162,28.137,28.137,2600.0
2012-11-02 15:15:00,49.76,49.78,49.68,49.72,2200.0,28.1314,28.1427,28.0862,28.1088,2200.0
2012-11-02 15:20:00,49.72,49.9,49.69,49.75,4200.0,28.1088,28.2105,28.0918,28.1257,4200.0
2012-11-02 15:25:00,49.87,49.88,49.69,49.69,5200.0,28.1936,28.1992,28.0918,28.0918,5200.0
2012-11-02 15:30:00,49.71,49.9,49.69,49.9,4600.0,28.1031,28.2105,28.0918,28.2105,4600.0
2012-11-02 15:35:00,49.92,49.94,49.72,49.8,5600.0,28.2218,28.2331,28.1088,28.154,5600.0
2012-11-02 15:40:00,49.76,49.88,49.74,49.74,3800.0,28.1314,28.1992,28.1201,28.1201,3800.0
2012-11-02 15:45:00,49.82,49.83,49.73,49.77,9900.0,28.1653,28.171,28.1144,28.137,9900.0
2012-11-02 15:50:00,49.78,49.85,49.73,49.78,7200.0,28.1427,28.1823,28.1144,28.1427,7200.0
2012-11-02 15:55:00,49.83,49.84,49.75,49.75,12900.0,28.171,28.1766,28.1257,28.1257,12900.0
2012-11-05 09:30:00,49.94,50.15,49.94,49.97,2600.0,28.2331,28.3519,28.2331,28.2501,2600.0
2012-11-05 09:35:00,49.94,50.02,49.92,50.02,700.0,28.2331,28.2784,28.2218,28.2784,700.0
2012-11-05 09:40:00,49.82,49.86,49.76,49.86,1600.0,28.1653,28.1879,28.1314,28.1879,1600.0
2012-11-05 09:45:00,49.87,49.87,49.87,49.87,100.0,28.1936,28.1936,28.1936,28.1936,100.0
2012-11-05 09:50:00,49.86,50.05,49.85,49.95,2100.0,28.1879,28.2953,28.1823,28.2388,2100.0
2012-11-05 09:55:00,49.95,49.95,49.95,49.95,0.0,28.2388,28.2388,28.2388,28.2388,0.0
2012-11-05 10:00:00,49.95,49.99,49.9,49.99,1300.0,28.2388,28.2614,28.2105,28.2614,1300.0
2012-11-05 10:05:00,49.99,50.26,49.99,50.24,4800.0,28.2614,28.4141,28.2614,28.4027,4800.0
2012-11-05 10:10:00,50.14,50.14,50.0,50.0,3900.0,28.3462,28.3462,28.2671,28.2671,3900.0
2012-11-05 10:15:00,50.02,50.08,50.02,50.07,2800.0,28.2784,28.3123,28.2784,28.3066,2800.0
2012-11-05 10:20:00,50.06,50.11,50.05,50.11,1300.0,28.301,28.3292,28.2953,28.3292,1300.0
2012-11-05 10:25:00,50.11,50.11,50.05,50.05,600.0,28.3292,28.3292,28.2953,28.2953,600.0
2012-11-05 10:30:00,50.01,50.05,50.01,50.05,1000.0,28.2727,28.2953,28.2727,28.2953,1000.0
2012-11-05 10:35:00,50.11,50.13,50.08,50.09,2600.0,28.3292,28.3406,28.3123,28.3179,2600.0
2012-11-05 10:40:00,50.1,50.17,50.03,50.06,4300.0,28.3236,28.3632,28.284,28.301,4300.0
2012-11-05 10:45:00,50.07,50.13,50.02,50.05,3400.0,28.3066,28.3406,28.2784,28.2953,3400.0
2012-11-05 10:50:00,50.03,50.12,50.03,50.03,2500.0,28.284,28.3349,28.284,28.284,2500.0
2012-11-05 10:55:00,50.09,50.11,50.07,50.11,1000.0,28.3179,28.3292,28.3066,28.3292,1000.0
2012-11-05 11:00:00,50.11,50.11,50.11,50.11,0.0,28.3292,28.3292,28.3292,28.3292,0.0
2012-11-05 11:05:00,50.13,50.16,50.06,50.15,1600.0,28.3406,28.3575,28.301,28.3519,1600.0
2012-11-05 11:10:00,50.16,50.16,50.07,50.07,1600.0,28.3575,28.3575,28.3066,28.3066,1600.0
2012-11-05 11:15:00,50.01,50.01,50.01,50.01,100.0,28.2727,28.2727,28.2727,28.2727,100.0
2012-11-05 11:20:00,49.98,50.04,49.92,49.92,2900.0,28.2558,28.2897,28.2218,28.2218,2900.0
2012-11-05 11:25:00,49.98,50.02,49.92,49.95,3900.0,28.2558,28.2784,28.2218,28.2388,3900.0
2012-11-05 11:30:00,49.99,50.03,49.92,49.93,3100.0,28.2614,28.284,28.2218,28.2275,3100.0
2012-11-05 11:35:00,49.9,49.9,49.9,49.9,100.0,28.2105,28.2105,28.2105,28.2105,100.0
2012-11-05 11:40:00,49.9,49.91,49.89,49.91,1300.0,28.2105,28.2162,28.2049,28.2162,1300.0
2012-11-05 11:45:00,49.81,49.85,49.77,49.85,1100.0,28.1596,28.1823,28.137,28.1823,1100.0
2012-11-05 11:50:00,49.85,49.85,49.85,49.85,0.0,28.1823,28.1823,28.1823,28.1823,0.0
2012-11-05 11:55:00,49.94,49.96,49.94,49.96,300.0,28.2331,28.2444,28.2331,28.2444,300.0
2012-11-05 12:00:00,49.96,49.96,49.96,49.96,0.0,28.2444,28.2444,28.2444,28.2444,0.0
2012-11-05 12:05:00,49.95,50.03,49.95,49.99,3200.0,28.2388,28.284,28.2388,28.2614,3200.0
2012-11-05 12:10:00,49.99,50.05,49.95,49.95,3900.0,28.2614,28.2953,28.2388,28.2388,3900.0
2012-11-05 12:15:00,49.98,49.99,49.86,49.86,1500.0,28.2558,28.2614,28.1879,28.1879,1500.0
2012-11-05 12:20:00,49.84,49.93,49.79,49.79,6500.0,28.1766,28.2275,28.1483,28.1483,6500.0
2012-11-05 12:25:00,49.79,49.79,49.79,49.79,0.0,28.1483,28.1483,28.1483,28.1483,0.0
2012-11-05 12:30:00,49.76,49.81,49.76,49.78,2000.0,28.1314,28.1596,28.1314,28.1427,2000.0
2012-11-05 12:35:00,49.81,49.87,49.8,49.87,700.0,28.1596,28.1936,28.154,28.1936,700.0
2012-11-05 12:40:00,49.82,49.86,49.78,49.78,1100.0,28.1653,28.1879,28.1427,28.1427,1100.0
2012-11-05 12:45:00,49.76,49.77,49.76,49.76,400.0,28.1314,28.137,28.1314,28.1314,400.0
2012-11-05 12:50:00,49.76,49.84,49.75,49.79,1000.0,28.1314,28.1766,28.1257,28.1483,1000.0
2012-11-05 12:55:00,49.76,49.83,49.75,49.82,900.0,28.1314,28.171,28.1257,28.1653,900.0
2012-11-05 13:00:00,49.76,49.88,49.76,49.88,1500.0,28.1314,28.1992,28.1314,28.1992,1500.0
2012-11-05 13:05:00,49.89,49.93,49.89,49.9,1100.0,28.2049,28.2275,28.2049,28.2105,1100.0
2012-11-05 13:10:00,49.9,49.9,49.9,49.9,0.0,28.2105,28.2105,28.2105,28.2105,0.0
2012-11-05 13:15:00,50.02,50.12,50.02,50.05,3200.0,28.2784,28.3349,28.2784,28.2953,3200.0
2012-11-05 13:20:00,50.05,50.14,50.04,50.1,2300.0,28.2953,28.3462,28.2897,28.3236,2300.0
2012-11-05 13:25:00,50.02,50.03,49.98,50.0,900.0,28.2784,28.284,28.2558,28.2671,900.0
2012-11-05 13:30:00,49.98,50.01,49.92,50.01,1400.0,28.2558,28.2727,28.2218,28.2727,1400.0
2012-11-05 13:35:00,49.96,50.01,49.94,49.97,1800.0,28.2444,28.2727,28.2331,28.2501,1800.0
2012-11-05 13:40:00,49.93,49.93,49.93,49.93,100.0,28.2275,28.2275,28.2275,28.2275,100.0
2012-11-05 13:45:00,50.01,50.01,49.92,49.92,1200.0,28.2727,28.2727,28.2218,28.2218,1200.0
2012-11-05 13:50:00,49.99,50.0,49.99,50.0,300.0,28.2614,28.2671,28.2614,28.2671,300.0
2012-11-05 13:55:00,50.0,50.0,49.95,49.95,400.0,28.2671,28.2671,28.2388,28.2388,400.0
2012-11-05 14:00:00,50.0,50.01,50.0,50.01,900.0,28.2671,28.2727,28.2671,28.2727,900.0
2012-11-05 14:05:00,50.04,50.11,49.97,49.99,5100.0,28.2897,28.3292,28.2501,28.2614,5100.0
2012-11-05 14:10:00,49.99,49.99,49.94,49.95,1600.0,28.2614,28.2614,28.2331,28.2388,1600.0
2012-11-05 14:15:00,49.97,49.98,49.93,49.94,2000.0,28.2501,28.2558,28.2275,28.2331,2000.0
2012-11-05 14:20:00,49.93,50.0,49.93,49.94,1800.0,28.2275,28.2671,28.2275,28.2331,1800.0
2012-11-05 14:25:00,49.99,50.03,49.93,50.01,2300.0,28.2614,28.284,28.2275,28.2727,2300.0
2012-11-05 14:30:00,50.02,50.09,50.0,50.07,14900.0,28.2784,28.3179,28.2671,28.3066,14900.0
2012-11-05 14:35:00,50.02,50.05,50.01,50.05,1300.0,28.2784,28.2953,28.2727,28.2953,1300.0
2012-11-05 14:40:00,50.05,50.05,50.02,50.02,200.0,28.2953,28.2953,28.2784,28.2784,200.0
2012-11-05 14:45:00,50.07,50.07,50.05,50.06,4300.0,28.3066,28.3066,28.2953,28.301,4300.0
2012-11-05 14:50:00,50.05,50.09,50.03,50.07,1100.0,28.2953,28.3179,28.284,28.3066,1100.0
2012-11-05 14:55:00,50.07,50.08,50.06,50.06,2600.0,28.3066,28.3123,28.301,28.301,2600.0
2012-11-05 15:00:00,50.07,50.16,50.07,50.1,7100.0,28.3066,28.3575,28.3066,28.3236,7100.0
2012-11-05 15:05:00,50.11,50.16,50.09,50.1,6800.0,28.3292,28.3575,28.3179,28.3236,6800.0
2012-11-05 15:10:00,50.12,50.16,50.09,50.13,2100.0,28.3349,28.3575,28.3179,28.3406,2100.0
2012-11-05 15:15:00,50.11,50.15,50.06,50.06,4100.0,28.3292,28.3519,28.301,28.301,4100.0
2012-11-05 15:20:00,50.06,50.1,50.06,50.07,3100.0,28.301,28.3236,28.301,28.3066,3100.0
2012-11-05 15:25:00,50.08,50.08,50.05,50.07,700.0,28.3123,28.3123,28.2953,28.3066,700.0
2012-11-05 15:30:00,50.05,50.07,49.98,50.04,2500.0,28.2953,28.3066,28.2558,28.2897,2500.0
2012-11-05 15:35:00,49.98,50.02,49.93,49.96,4100.0,28.2558,28.2784,28.2275,28.2444,4100.0
2012-11-05 15:40:00,50.01,50.12,49.99,50.12,6000.0,28.2727,28.3349,28.2614,28.3349,6000.0
2012-11-05 15:45:00,50.1,50.22,50.1,50.22,3500.0,28.3236,28.3914,28.3236,28.3914,3500.0
2012-11-05 15:50:00,50.23,50.23,50.14,50.18,2200.0,28.3971,28.3971,28.3462,28.3688,2200.0
2012-11-05 15:55:00,50.17,50.21,50.12,50.21,4100.0,28.3632,28.3858,28.3349,28.3858,4100.0
2012-11-06 09:30:00,50.0,50.0,49.58,49.67,8900.0,28.2671,28.2671,28.0296,28.0805,8900.0
2012-11-06 09:35:00,49.67,49.67,49.43,49.43,3800.0,28.0805,28.0805,27.9448,27.9448,3800.0
2012-11-06 09:40:00,49.43,49.85,49.39,49.84,4800.0,27.9448,28.1823,27.9222,28.1766,4800.0
2012-11-06 09:45:00,49.85,49.93,49.74,49.78,3900.0,28.1823,28.2275,28.1201,28.1427,3900.0
2012-11-06 09:50:00,49.77,50.04,49.68,50.02,11900.0,28.137,28.2897,28.0862,28.2784,11900.0
2012-11-06 09:55:00,50.13,50.18,50.13,50.18,500.0,28.3406,28.3688,28.3406,28.3688,500.0
2012-11-06 10:00:00,50.21,50.23,50.21,50.23,300.0,28.3858,28.3971,28.3858,28.3971,300.0
2012-11-06 10:05:00,50.32,50.32,50.2,50.2,300.0,28.448,28.448,28.3801,28.3801,300.0
2012-11-06 10:10:00,50.22,50.43,50.22,50.43,2300.0,28.3914,28.5102,28.3914,28.5102,2300.0
2012-11-06 10:15:00,50.43,50.56,50.38,50.47,2300.0,28.5102,28.5837,28.4819,28.5328,2300.0
2012-11-06 10:20:00,50.5,50.54,50.43,50.51,1000.0,28.5497,28.5723,28.5102,28.5554,1000.0
2012-11-06 10:25:00,50.54,50.54,50.4,50.46,2100.0,28.5723,28.5723,28.4932,28.5271,2100.0
2012-11-06 10:30:00,50.49,50.59,50.44,50.59,2500.0,28.5441,28.6006,28.5158,28.6006,2500.0
2012-11-06 10:35:00,50.62,50.66,50.57,50.66,800.0,28.6176,28.6402,28.5893,28.6402,800.0
2012-11-06 10:40:00,50.67,50.89,50.67,50.89,2800.0,28.6458,28.7702,28.6458,28.7702,2800.0
2012-11-06 10:45:00,50.88,50.95,50.75,50.75,3700.0,28.7646,28.8041,28.6911,28.6911,3700.0
2012-11-06 10:50:00,50.71,50.71,50.71,50.71,100.0,28.6685,28.6685,28.6685,28.6685,100.0
2012-11-06 10:55:00,50.73,50.75,50.64,50.64,2800.0,28.6798,28.6911,28.6289,28.6289,2800.0
2012-11-06 11:00:00,50.63,50.64,50.42,50.45,3500.0,28.6232,28.6289,28.5045,28.5215,3500.0
2012-11-06 11:05:00,50.41,50.45,50.25,50.35,6800.0,28.4989,28.5215,28.4084,28.4649,6800.0
2012-11-06 11:10:00,50.3,50.3,50.2,50.25,3000.0,28.4367,28.4367,28.3801,28.4084,3000.0
2012-11-06 11:15:00,50.25,50.44,50.2,50.36,3700.0,28.4084,28.5158,28.3801,28.4706,3700.0
2012-11-06 11:20:00,50.43,50.43,50.2,50.2,2200.0,28.5102,28.5102,28.3801,28.3801,2200.0
2012-11-06 11:25:00,50.2,50.43,50.2,50.43,4200.0,28.3801,28.5102,28.3801,28.5102,4200.0
2012-11-06 11:30:00,50.38,50.43,50.32,50.36,1600.0,28.4819,28.5102,28.448,28.4706,1600.0
2012-11-06 11:35:00,50.36,50.66,50.36,50.6,3700.0,28.4706,28.6402,28.4706,28.6063,3700.0
2012-11-06 11:40:00,50.6,50.64,50.55,50.64,2000.0,28.6063,28.6289,28.578,28.6289,2000.0
2012-11-06 11:45:00,50.63,50.74,50.63,50.66,1300.0,28.6232,28.6854,28.6232,28.6402,1300.0
2012-11-06 11:50:00,50.65,50.76,50.65,50.7,800.0,28.6345,28.6967,28.6345,28.6628,800.0
2012-11-06 11:55:00,50.79,50.82,50.71,50.82,3300.0,28.7137,28.7306,28.6685,28.7306,3300.0
2012-11-06 12:00:00,50.8,50.93,50.66,50.93,2200.0,28.7193,28.7928,28.6402,28.7928,2200.0
2012-11-06 12:05:00,50.85,50.85,50.76,50.76,700.0,28.7476,28.7476,28.6967,28.6967,700.0
2012-11-06 12:10:00,50.83,50.88,50.83,50.88,1200.0,28.7363,28.7646,28.7363,28.7646,1200.0
2012-11-06 12:15:00,50.81,50.88,50.81,50.81,1100.0,28.725,28.7646,28.725,28.725,1100.0
2012-11-06 12:20:00,50.78,50.87,50.78,50.86,900.0,28.708,28.7589,28.708,28.7533,900.0
2012-11-06 12:25:00,50.8,50.86,50.76,50.76,600.0,28.7193,28.7533,28.6967,28.6967,600.0
2012-11-06 12:30:00,50.77,50.88,50.76,50.88,2800.0,28.7024,28.7646,28.6967,28.7646,2800.0
2012-11-06 12:35:00,50.89,50.92,50.84,50.85,1800.0,28.7702,28.7872,28.7419,28.7476,1800.0
2012-11-06 12:40:00,50.85,50.9,50.72,50.72,2800.0,28.7476,28.7759,28.6741,28.6741,2800.0
2012-11-06 12:45:00,50.81,50.81,50.73,50.75,1200.0,28.725,28.725,28.6798,28.6911,1200.0
2012-11-06 12:50:00,50.76,50.85,50.72,50.8,2600.0,28.6967,28.7476,28.6741,28.7193,2600.0
2012-11-06 12:55:00,50.8,50.8,50.74,50.74,700.0,28.7193,28.7193,28.6854,28.6854,700.0
2012-11-06 13:00:00,50.72,50.78,50.68,50.68,2100.0,28.6741,28.708,28.6515,28.6515,2100.0
2012-11-06 13:05:00,50.67,50.73,50.62,50.73,2800.0,28.6458,28.6798,28.6176,28.6798,2800.0
2012-11-06 13:10:00,50.73,50.78,50.72,50.72,1200.0,28.6798,28.708,28.6741,28.6741,1200.0
2012-11-06 13:15:00,50.7,50.74,50.61,50.74,600.0,28.6628,28.6854,28.6119,28.6854,600.0
2012-11-06 13:20:00,50.63,50.67,50.63,50.64,600.0,28.6232,28.6458,28.6232,28.6289,600.0
2012-11-06 13:25:00,50.68,50.74,50.62,50.74,1200.0,28.6515,28.6854,28.6176,28.6854,1200.0
2012-11-06 13:30:00,50.66,50.74,50.63,50.63,500.0,28.6402,28.6854,28.6232,28.6232,500.0
2012-11-06 13:35:00,50.68,50.75,50.63,50.63,3500.0,28.6515,28.6911,28.6232,28.6232,3500.0
2012-11-06 13:40:00,50.64,50.64,50.64,50.64,100.0,28.6289,28.6289,28.6289,28.6289,100.0
2012-11-06 13:45:00,50.64,50.7,50.64,50.64,1500.0,28.6289,28.6628,28.6289,28.6289,1500.0
2012-11-06 13:50:00,50.64,50.73,50.63,50.66,3200.0,28.6289,28.6798,28.6232,28.6402,3200.0
2012-11-06 13:55:00,50.65,50.72,50.64,50.64,1000.0,28.6345,28.6741,28.6289,28.6289,1000.0
2012-11-06 14:00:00,50.71,50.72,50.65,50.65,1300.0,28.6685,28.6741,28.6345,28.6345,1300.0
2012-11-06 14:05:00,50.64,50.71,50.63,50.63,700.0,28.6289,28.6685,28.6232,28.6232,700.0
2012-11-06 14:10:00,50.7,50.71,50.64,50.69,500.0,28.6628,28.6685,28.6289,28.6571,500.0
2012-11-06 14:15:00,50.68,50.72,50.64,50.66,6400.0,28.6515,28.6741,28.6289,28.6402,6400.0
2012-11-06 14:20:00,50.65,50.78,50.65,50.78,7200.0,28.6345,28.708,28.6345,28.708,7200.0
2012-11-06 14:25:00,50.69,50.78,50.69,50.77,2100.0,28.6571,28.708,28.6571,28.7024,2100.0
2012-11-06 14:30:00,50.71,50.77,50.69,50.75,6100.0,28.6685,28.7024,28.6571,28.6911,6100.0
2012-11-06 14:35:00,50.69,50.76,50.69,50.75,1200.0,28.6571,28.6967,28.6571,28.6911,1200.0
2012-11-06 14:40:00,50.75,50.75,50.75,50.75,0.0,28.6911,28.6911,28.6911,28.6911,0.0
2012-11-06 14:45:00,50.78,50.92,50.76,50.76,11100.0,28.708,28.7872,28.6967,28.6967,11100.0
2012-11-06 14:50:00,50.84,50.84,50.79,50.8,1700.0,28.7419,28.7419,28.7137,28.7193,1700.0
2012-11-06 14:55:00,50.79,50.96,50.79,50.9,4500.0,28.7137,28.8098,28.7137,28.7759,4500.0
2012-11-06 15:00:00,50.95,50.97,50.91,50.93,5400.0,28.8041,28.8154,28.7815,28.7928,5400.0
2012-11-06 15:05:00,50.92,50.97,50.91,50.91,10900.0,28.7872,28.8154,28.7815,28.7815,10900.0
2012-11-06 15:10:00,50.93,50.94,50.92,50.94,500.0,28.7928,28.7985,28.7872,28.7985,500.0
2012-11-06 15:15:00,50.97,51.18,50.95,51.15,13600.0,28.8154,28.9342,28.8041,28.9172,13600.0
2012-11-06 15:20:00,51.11,51.2,51.11,51.18,6600.0,28.8946,28.9455,28.8946,28.9342,6600.0
2012-11-06 15:25:00,51.18,51.2,51.11,51.15,8500.0,28.9342,28.9455,28.8946,28.9172,8500.0
2012-11-06 15:30:00,51.12,51.16,51.1,51.1,4600.0,28.9002,28.9229,28.8889,28.8889,4600.0
2012-11-06 15:35:00,51.1,51.13,51.07,51.07,8200.0,28.8889,28.9059,28.872,28.872,8200.0
2012-11-06 15:40:00,51.07,51.14,51.03,51.1,11100.0,28.872,28.9116,28.8494,28.8889,11100.0
2012-11-06 15:45:00,51.1,51.12,51.01,51.08,7200.0,28.8889,28.9002,28.8381,28.8776,7200.0
2012-11-06 15:50:00,51.05,51.08,50.95,50.98,12100.0,28.8607,28.8776,28.8041,28.8211,12100.0
2012-11-06 15:55:00,50.94,50.99,50.87,50.94,15200.0,28.7985,28.8267,28.7589,28.7985,15200.0
2012-11-07 09:30:00,50.0,50.0,49.35,49.35,12500.0,28.2671,28.2671,27.8996,27.8996,12500.0
2012-11-07 09:35:00,49.52,49.52,48.76,48.79,16100.0,27.9957,27.9957,27.566,27.583,16100.0
2012-11-07 09:40:00,48.77,49.05,48.69,49.02,12200.0,27.5717,27.73,27.5265,27.713,12200.0
2012-11-07 09:45:00,49.01,49.25,49.0,49.15,10400.0,27.7074,27.8431,27.7017,27.7865,10400.0
2012-11-07 09:50:00,49.2,49.92,49.11,49.85,11600.0,27.8148,28.2218,27.7639,28.1823,11600.0
2012-11-07 09:55:00,49.83,50.0,49.68,49.89,4600.0,28.171,28.2671,28.0862,28.2049,4600.0
2012-11-07 10:00:00,49.89,49.91,49.4,49.9,4900.0,28.2049,28.2162,27.9279,28.2105,4900.0
2012-11-07 10:05:00,49.65,49.86,49.65,49.86,200.0,28.0692,28.1879,28.0692,28.1879,200.0
2012-11-07 10:10:00,49.85,49.91,49.75,49.79,4200.0,28.1823,28.2162,28.1257,28.1483,4200.0
2012-11-07 10:15:00,49.8,49.8,49.51,49.51,1400.0,28.154,28.154,27.99,27.99,1400.0
2012-11-07 10:20:00,49.51,49.54,49.33,49.47,1800.0,27.99,28.007,27.8883,27.9674,1800.0
2012-11-07 10:25:00,49.58,49.82,49.53,49.53,7000.0,28.0296,28.1653,28.0014,28.0014,7000.0
2012-11-07 10:30:00,49.43,49.5,49.37,49.43,3000.0,27.9448,27.9844,27.9109,27.9448,3000.0
2012-11-07 10:35:00,49.42,49.42,49.26,49.32,3800.0,27.9392,27.9392,27.8487,27.8826,3800.0
2012-11-07 10:40:00,49.27,49.51,49.13,49.38,15900.0,27.8544,27.99,27.7752,27.9165,15900.0
2012-11-07 10:45:00,49.38,49.43,49.24,49.43,5700.0,27.9165,27.9448,27.8374,27.9448,5700.0
2012-11-07 10:50:00,49.3,49.3,49.12,49.12,2400.0,27.8713,27.8713,27.7696,27.7696,2400.0
2012-11-07 10:55:00,49.16,49.24,49.16,49.22,6100.0,27.7922,27.8374,27.7922,27.8261,6100.0
2012-11-07 11:00:00,49.22,49.37,49.2,49.22,13200.0,27.8261,27.9109,27.8148,27.8261,13200.0
2012-11-07 11:05:00,49.22,49.31,49.22,49.3,3100.0,27.8261,27.877,27.8261,27.8713,3100.0
2012-11-07 11:10:00,49.25,49.25,49.23,49.25,1100.0,27.8431,27.8431,27.8317,27.8431,1100.0
2012-11-07 11:15:00,49.23,49.3,49.23,49.25,1300.0,27.8317,27.8713,27.8317,27.8431,1300.0
2012-11-07 11:20:00,49.23,49.26,49.2,49.2,5500.0,27.8317,27.8487,27.8148,27.8148,5500.0
2012-11-07 11:25:00,49.23,49.26,49.17,49.21,6100.0,27.8317,27.8487,27.7978,27.8204,6100.0
2012-11-07 11:30:00,49.21,49.23,49.18,49.18,3300.0,27.8204,27.8317,27.8035,27.8035,3300.0
2012-11-07 11:35:00,49.19,49.19,49.1,49.14,1000.0,27.8091,27.8091,27.7583,27.7809,1000.0
2012-11-07 11:40:00,49.12,49.2,49.12,49.16,3300.0,27.7696,27.8148,27.7696,27.7922,3300.0
2012-11-07 11:45:00,49.13,49.13,49.05,49.09,1700.0,27.7752,27.7752,27.73,27.7526,1700.0
2012-11-07 11:50:00,49.11,49.21,49.11,49.2,1500.0,27.7639,27.8204,27.7639,27.8148,1500.0
2012-11-07 11:55:00,49.22,49.25,49.17,49.18,800.0,27.8261,27.8431,27.7978,27.8035,800.0
2012-11-07 12:00:00,49.21,49.26,49.19,49.26,1100.0,27.8204,27.8487,27.8091,27.8487,1100.0
2012-11-07 12:05:00,49.25,49.27,49.23,49.27,800.0,27.8431,27.8544,27.8317,27.8544,800.0
2012-11-07 12:10:00,49.29,49.29,49.23,49.29,2200.0,27.8657,27.8657,27.8317,27.8657,2200.0
2012-11-07 12:15:00,49.25,49.26,49.19,49.23,4600.0,27.8431,27.8487,27.8091,27.8317,4600.0
2012-11-07 12:20:00,49.23,49.29,49.2,49.29,700.0,27.8317,27.8657,27.8148,27.8657,700.0
2012-11-07 12:25:00,49.27,49.31,49.27,49.31,1600.0,27.8544,27.877,27.8544,27.877,1600.0
2012-11-07 12:30:00,49.27,49.29,49.27,49.29,400.0,27.8544,27.8657,27.8544,27.8657,400.0
2012-11-07 12:35:00,49.28,49.29,49.26,49.29,900.0,27.86,27.8657,27.8487,27.8657,900.0
2012-11-07 12:40:00,49.27,49.38,49.22,49.38,5300.0,27.8544,27.9165,27.8261,27.9165,5300.0
2012-11-07 12:45:00,49.27,49.32,49.26,49.29,400.0,27.8544,27.8826,27.8487,27.8657,400.0
2012-11-07 12:50:00,49.33,49.33,49.33,49.33,200.0,27.8883,27.8883,27.8883,27.8883,200.0
2012-11-07 12:55:00,49.29,49.29,49.29,49.29,100.0,27.8657,27.8657,27.8657,27.8657,100.0
2012-11-07 13:00:00,49.33,49.42,49.33,49.42,400.0,27.8883,27.9392,27.8883,27.9392,400.0
2012-11-07 13:05:00,49.41,49.61,49.41,49.52,2700.0,27.9335,28.0466,27.9335,27.9957,2700.0
2012-11-07 13:10:00,49.51,49.55,49.51,49.51,700.0,27.99,28.0127,27.99,27.99,700.0
2012-11-07 13:15:00,49.6,49.6,49.47,49.53,900.0,28.0409,28.0409,27.9674,28.0014,900.0
2012-11-07 13:20:00,49.48,49.48,49.46,49.46,300.0,27.9731,27.9731,27.9618,27.9618,300.0
2012-11-07 13:25:00,49.52,49.52,49.48,49.48,400.0,27.9957,27.9957,27.9731,27.9731,400.0
2012-11-07 13:30:00,49.49,49.49,49.44,49.45,1000.0,27.9787,27.9787,27.9505,27.9561,1000.0
2012-11-07 13:35:00,49.5,49.5,49.49,49.5,1100.0,27.9844,27.9844,27.9787,27.9844,1100.0
2012-11-07 13:40:00,49.51,49.51,49.37,49.43,7500.0,27.99,27.99,27.9109,27.9448,7500.0
2012-11-07 13:45:00,49.41,49.43,49.35,49.38,4000.0,27.9335,27.9448,27.8996,27.9165,4000.0
2012-11-07 13:50:00,49.33,49.35,49.28,49.28,4200.0,27.8883,27.8996,27.86,27.86,4200.0
2012-11-07 13:55:00,49.27,49.34,49.27,49.33,4400.0,27.8544,27.8939,27.8544,27.8883,4400.0
2012-11-07 14:00:00,49.35,49.41,49.34,49.41,1200.0,27.8996,27.9335,27.8939,27.9335,1200.0
2012-11-07 14:05:00,49.41,49.41,49.41,49.41,0.0,27.9335,27.9335,27.9335,27.9335,0.0
2012-11-07 14:10:00,49.4,49.41,49.31,49.31,1300.0,27.9279,27.9335,27.877,27.877,1300.0
2012-11-07 14:15:00,49.31,49.35,49.31,49.35,600.0,27.877,27.8996,27.877,27.8996,600.0
2012-11-07 14:20:00,49.41,49.46,49.41,49.41,1100.0,27.9335,27.9618,27.9335,27.9335,1100.0
2012-11-07 14:25:00,49.43,49.45,49.41,49.45,1400.0,27.9448,27.9561,27.9335,27.9561,1400.0
2012-11-07 14:30:00,49.42,49.42,49.36,49.37,800.0,27.9392,27.9392,27.9052,27.9109,800.0
2012-11-07 14:35:00,49.35,49.4,49.34,49.4,1600.0,27.8996,27.9279,27.8939,27.9279,1600.0
2012-11-07 14:40:00,49.38,49.38,49.36,49.36,200.0,27.9165,27.9165,27.9052,27.9052,200.0
2012-11-07 14:45:00,49.37,49.37,49.32,49.35,3500.0,27.9109,27.9109,27.8826,27.8996,3500.0
2012-11-07 14:50:00,49.32,49.32,49.32,49.32,200.0,27.8826,27.8826,27.8826,27.8826,200.0
2012-11-07 14:55:00,49.33,49.4,49.33,49.4,1300.0,27.8883,27.9279,27.8883,27.9279,1300.0
2012-11-07 15:00:00,49.38,49.38,49.3,49.32,1000.0,27.9165,27.9165,27.8713,27.8826,1000.0
2012-11-07 15:05:00,49.31,49.34,49.26,49.29,5600.0,27.877,27.8939,27.8487,27.8657,5600.0
2012-11-07 15:10:00,49.3,49.32,49.27,49.3,2200.0,27.8713,27.8826,27.8544,27.8713,2200.0
2012-11-07 15:15:00,49.28,49.33,49.27,49.33,1500.0,27.86,27.8883,27.8544,27.8883,1500.0
2012-11-07 15:20:00,49.32,49.35,49.31,49.35,1000.0,27.8826,27.8996,27.877,27.8996,1000.0
2012-11-07 15:25:00,49.37,49.45,49.37,49.4,1500.0,27.9109,27.9561,27.9109,27.9279,1500.0
2012-11-07 15:30:00,49.43,49.51,49.36,49.46,7800.0,27.9448,27.99,27.9052,27.9618,7800.0
2012-11-07 15:35:00,49.47,49.47,49.4,49.41,1300.0,27.9674,27.9674,27.9279,27.9335,1300.0
2012-11-07 15:40:00,49.4,49.41,49.33,49.37,2600.0,27.9279,27.9335,27.8883,27.9109,2600.0
2012-11-07 15:45:00,49.39,49.5,49.39,49.42,5600.0,27.9222,27.9844,27.9222,27.9392,5600.0
2012-11-07 15:50:00,49.41,49.46,49.38,49.42,12200.0,27.9335,27.9618,27.9165,27.9392,12200.0
2012-11-07 15:55:00,49.44,49.49,49.37,49.44,9200.0,27.9505,27.9787,27.9109,27.9505,9200.0
2012-11-08 09:30:00,49.4,49.45,49.35,49.38,3700.0,27.9279,27.9561,27.8996,27.9165,3700.0
2012-11-08 09:35:00,49.31,49.36,49.31,49.36,700.0,27.877,27.9052,27.877,27.9052,700.0
2012-11-08 09:40:00,49.44,49.44,49.42,49.42,300.0,27.9505,27.9505,27.9392,27.9392,300.0
2012-11-08 09:45:00,49.29,49.35,49.29,49.35,200.0,27.8657,27.8996,27.8657,27.8996,200.0
2012-11-08 09:50:00,49.35,49.35,49.27,49.3,2100.0,27.8996,27.8996,27.8544,27.8713,2100.0
2012-11-08 09:55:00,49.29,49.33,49.28,49.32,700.0,27.8657,27.8883,27.86,27.8826,700.0
2012-11-08 10:00:00,49.25,49.25,49.25,49.25,100.0,27.8431,27.8431,27.8431,27.8431,100.0
2012-11-08 10:05:00,49.25,49.41,49.18,49.31,4000.0,27.8431,27.9335,27.8035,27.877,4000.0
2012-11-08 10:10:00,49.31,49.31,49.31,49.31,0.0,27.877,27.877,27.877,27.877,0.0
2012-11-08 10:15:00,49.27,49.27,49.27,49.27,100.0,27.8544,27.8544,27.8544,27.8544,100.0
2012-11-08 10:20:00,49.32,49.32,49.18,49.18,500.0,27.8826,27.8826,27.8035,27.8035,500.0
2012-11-08 10:25:00,49.14,49.26,49.14,49.26,1200.0,27.7809,27.8487,27.7809,27.8487,1200.0
2012-11-08 10:30:00,49.27,49.38,49.27,49.32,2700.0,27.8544,27.9165,27.8544,27.8826,2700.0
2012-11-08 10:35:00,49.32,49.4,49.22,49.22,800.0,27.8826,27.9279,27.8261,27.8261,800.0
2012-11-08 10:40:00,49.22,49.32,48.99,49.07,5200.0,27.8261,27.8826,27.6961,27.7413,5200.0
2012-11-08 10:45:00,49.14,49.14,49.02,49.02,2100.0,27.7809,27.7809,27.713,27.713,2100.0
2012-11-08 10:50:00,49.09,49.17,49.05,49.13,1800.0,27.7526,27.7978,27.73,27.7752,1800.0
2012-11-08 10:55:00,49.17,49.27,49.14,49.19,3300.0,27.7978,27.8544,27.7809,27.8091,3300.0
2012-11-08 11:00:00,49.21,49.31,49.19,49.24,3200.0,27.8204,27.877,27.8091,27.8374,3200.0
2012-11-08 11:05:00,49.25,49.34,49.25,49.28,1100.0,27.8431,27.8939,27.8431,27.86,1100.0
2012-11-08 11:10:00,49.27,49.27,49.17,49.17,1400.0,27.8544,27.8544,27.7978,27.7978,1400.0
2012-11-08 11:15:00,49.22,49.28,49.18,49.18,1100.0,27.8261,27.86,27.8035,27.8035,1100.0
2012-11-08 11:20:00,49.19,49.27,49.16,49.24,2200.0,27.8091,27.8544,27.7922,27.8374,2200.0
2012-11-08 11:25:00,49.25,49.36,49.25,49.36,3200.0,27.8431,27.9052,27.8431,27.9052,3200.0
2012-11-08 11:30:00,49.31,49.4,49.25,49.25,900.0,27.877,27.9279,27.8431,27.8431,900.0
2012-11-08 11:35:00,49.18,49.3,49.16,49.23,2800.0,27.8035,27.8713,27.7922,27.8317,2800.0
2012-11-08 11:40:00,49.28,49.3,49.16,49.3,1800.0,27.86,27.8713,27.7922,27.8713,1800.0
2012-11-08 11:45:00,49.39,49.39,49.23,49.23,700.0,27.9222,27.9222,27.8317,27.8317,700.0
2012-11-08 11:50:00,49.23,49.28,49.18,49.18,800.0,27.8317,27.86,27.8035,27.8035,800.0
2012-11-08 11:55:00,49.18,49.27,49.17,49.19,900.0,27.8035,27.8544,27.7978,27.8091,900.0
2012-11-08 12:00:00,49.2,49.2,49.13,49.13,400.0,27.8148,27.8148,27.7752,27.7752,400.0
2012-11-08 12:05:00,49.13,49.18,49.12,49.15,1000.0,27.7752,27.8035,27.7696,27.7865,1000.0
2012-11-08 12:10:00,49.12,49.16,49.09,49.14,1600.0,27.7696,27.7922,27.7526,27.7809,1600.0
2012-11-08 12:15:00,49.27,49.28,49.24,49.24,1000.0,27.8544,27.86,27.8374,27.8374,1000.0
2012-11-08 12:20:00,49.23,49.34,49.15,49.3,1100.0,27.8317,27.8939,27.7865,27.8713,1100.0
2012-11-08 12:25:00,49.3,49.41,49.29,49.41,5000.0,27.8713,27.9335,27.8657,27.9335,5000.0
2012-11-08 12:30:00,49.39,49.39,49.35,49.36,400.0,27.9222,27.9222,27.8996,27.9052,400.0
2012-11-08 12:35:00,49.27,49.36,49.26,49.26,300.0,27.8544,27.9052,27.8487,27.8487,300.0
2012-11-08 12:40:00,49.25,49.25,49.2,49.23,700.0,27.8431,27.8431,27.8148,27.8317,700.0
2012-11-08 12:45:00,49.26,49.26,49.22,49.23,700.0,27.8487,27.8487,27.8261,27.8317,700.0
2012-11-08 12:50:00,49.24,49.24,49.17,49.18,600.0,27.8374,27.8374,27.7978,27.8035,600.0
2012-11-08 12:55:00,49.17,49.19,49.11,49.11,1000.0,27.7978,27.8091,27.7639,27.7639,1000.0
2012-11-08 13:00:00,49.2,49.2,49.17,49.17,1000.0,27.8148,27.8148,27.7978,27.7978,1000.0
2012-11-08 13:05:00,49.09,49.16,49.07,49.11,1200.0,27.7526,27.7922,27.7413,27.7639,1200.0
2012-11-08 13:10:00,49.06,49.06,49.02,49.02,500.0,27.7356,27.7356,27.713,27.713,500.0
2012-11-08 13:15:00,49.05,49.06,48.96,49.05,400.0,27.73,27.7356,27.6791,27.73,400.0
2012-11-08 13:20:00,49.05,49.16,48.95,49.13,7300.0,27.73,27.7922,27.6735,27.7752,7300.0
2012-11-08 13:25:00,49.15,49.16,49.05,49.14,7400.0,27.7865,27.7922,27.73,27.7809,7400.0
2012-11-08 13:30:00,49.11,49.11,49.0,49.1,1800.0,27.7639,27.7639,27.7017,27.7583,1800.0
2012-11-08 13:35:00,49.05,49.11,49.05,49.06,400.0,27.73,27.7639,27.73,27.7356,400.0
2012-11-08 13:40:00,49.07,49.15,49.07,49.15,700.0,27.7413,27.7865,27.7413,27.7865,700.0
2012-11-08 13:45:00,49.06,49.07,49.06,49.07,200.0,27.7356,27.7413,27.7356,27.7413,200.0
2012-11-08 13:50:00,49.13,49.23,49.11,49.23,2700.0,27.7752,27.8317,27.7639,27.8317,2700.0
2012-11-08 13:55:00,49.2,49.21,49.18,49.2,1100.0,27.8148,27.8204,27.8035,27.8148,1100.0
2012-11-08 14:00:00,49.14,49.14,49.05,49.05,1000.0,27.7809,27.7809,27.73,27.73,1000.0
2012-11-08 14:05:00,49.02,49.08,48.98,49.03,6300.0,27.713,27.7469,27.6904,27.7187,6300.0
2012-11-08 14:10:00,49.01,49.01,48.96,48.99,1900.0,27.7074,27.7074,27.6791,27.6961,1900.0
2012-11-08 14:15:00,49.0,49.02,49.0,49.02,400.0,27.7017,27.713,27.7017,27.713,400.0
2012-11-08 14:20:00,48.94,48.98,48.94,48.94,500.0,27.6678,27.6904,27.6678,27.6678,500.0
2012-11-08 14:25:00,48.93,49.03,48.91,49.01,4400.0,27.6621,27.7187,27.6508,27.7074,4400.0
2012-11-08 14:30:00,49.01,49.08,48.95,48.99,2200.0,27.7074,27.7469,27.6735,27.6961,2200.0
2012-11-08 14:35:00,48.95,48.97,48.89,48.97,5400.0,27.6735,27.6848,27.6395,27.6848,5400.0
2012-11-08 14:40:00,48.98,49.04,48.91,48.92,2000.0,27.6904,27.7243,27.6508,27.6565,2000.0
2012-11-08 14:45:00,48.92,48.94,48.89,48.89,600.0,27.6565,27.6678,27.6395,27.6395,600.0
2012-11-08 14:50:00,48.94,48.94,48.85,48.85,2600.0,27.6678,27.6678,27.6169,27.6169,2600.0
2012-11-08 14:55:00,48.9,48.93,48.89,48.89,600.0,27.6452,27.6621,27.6395,27.6395,600.0
2012-11-08 15:00:00,48.89,48.95,48.89,48.95,1200.0,27.6395,27.6735,27.6395,27.6735,1200.0
2012-11-08 15:05:00,48.93,48.93,48.81,48.81,4100.0,27.6621,27.6621,27.5943,27.5943,4100.0
2012-11-08 15:10:00,48.86,48.92,48.83,48.84,4300.0,27.6226,27.6565,27.6056,27.6113,4300.0
2012-11-08 15:15:00,48.85,48.93,48.83,48.93,1500.0,27.6169,27.6621,27.6056,27.6621,1500.0
2012-11-08 15:20:00,48.92,49.0,48.87,48.98,9600.0,27.6565,27.7017,27.6282,27.6904,9600.0
2012-11-08 15:25:00,48.98,48.99,48.95,48.99,1200.0,27.6904,27.6961,27.6735,27.6961,1200.0
2012-11-08 15:30:00,48.98,48.99,48.87,48.96,3600.0,27.6904,27.6961,27.6282,27.6791,3600.0
2012-11-08 15:35:00,48.91,48.97,48.91,48.94,11300.0,27.6508,27.6848,27.6508,27.6678,11300.0
2012-11-08 15:40:00,48.94,48.95,48.89,48.89,13400.0,27.6678,27.6735,27.6395,27.6395,13400.0
2012-11-08 15:45:00,48.89,48.93,48.88,48.88,8100.0,27.6395,27.6621,27.6339,27.6339,8100.0
2012-11-08 15:50:00,48.89,48.96,48.89,48.94,8300.0,27.6395,27.6791,27.6395,27.6678,8300.0
2012-11-08 15:55:00,48.93,48.99,48.84,48.89,17600.0,27.6621,27.6961,27.6113,27.6395,17600.0
2012-11-09 09:30:00,48.55,48.74,48.16,48.67,4100.0,27.4473,27.5547,27.2268,27.5152,4100.0
2012-11-09 09:35:00,48.56,48.56,48.26,48.42,1900.0,27.453,27.453,27.2834,27.3738,1900.0
2012-11-09 09:40:00,48.31,48.38,48.23,48.38,900.0,27.3116,27.3512,27.2664,27.3512,900.0
2012-11-09 09:45:00,48.37,48.38,48.37,48.38,700.0,27.3456,27.3512,27.3456,27.3512,700.0
2012-11-09 09:50:00,48.37,48.45,48.32,48.39,1400.0,27.3456,27.3908,27.3173,27.3569,1400.0
2012-11-09 09:55:00,48.45,48.45,48.23,48.45,10700.0,27.3908,27.3908,27.2664,27.3908,10700.0
2012-11-09 10:00:00,48.4,48.4,48.31,48.31,600.0,27.3625,27.3625,27.3116,27.3116,600.0
2012-11-09 10:05:00,48.29,48.41,48.28,48.4,3900.0,27.3003,27.3682,27.2947,27.3625,3900.0
2012-11-09 10:10:00,48.46,48.47,48.37,48.45,1300.0,27.3964,27.4021,27.3456,27.3908,1300.0
2012-11-09 10:15:00,48.43,48.43,48.27,48.3,1600.0,27.3795,27.3795,27.289,27.306,1600.0
2012-11-09 10:20:00,48.29,48.39,48.29,48.33,1500.0,27.3003,27.3569,27.3003,27.3229,1500.0
2012-11-09 10:25:00,48.37,48.46,48.35,48.36,1900.0,27.3456,27.3964,27.3342,27.3399,1900.0
2012-11-09 10:30:00,48.36,48.38,48.27,48.27,1500.0,27.3399,27.3512,27.289,27.289,1500.0
2012-11-09 10:35:00,48.29,48.39,48.29,48.34,1300.0,27.3003,27.3569,27.3003,27.3286,1300.0
2012-11-09 10:40:00,48.28,48.4,48.28,48.33,1300.0,27.2947,27.3625,27.2947,27.3229,1300.0
2012-11-09 10:45:00,48.31,48.34,48.3,48.34,1600.0,27.3116,27.3286,27.306,27.3286,1600.0
2012-11-09 10:50:00,48.33,48.4,48.32,48.4,800.0,27.3229,27.3625,27.3173,27.3625,800.0
2012-11-09 10:55:00,48.37,48.37,48.3,48.3,2200.0,27.3456,27.3456,27.306,27.306,2200.0
2012-11-09 11:00:00,48.3,48.37,48.23,48.32,6100.0,27.306,27.3456,27.2664,27.3173,6100.0
2012-11-09 11:05:00,48.32,48.4,48.28,48.28,6300.0,27.3173,27.3625,27.2947,27.2947,6300.0
2012-11-09 11:10:00,48.29,48.35,48.29,48.31,900.0,27.3003,27.3342,27.3003,27.3116,900.0
2012-11-09 11:15:00,48.33,48.38,48.33,48.38,1700.0,27.3229,27.3512,27.3229,27.3512,1700.0
2012-11-09 11:20:00,48.32,48.34,48.27,48.32,3200.0,27.3173,27.3286,27.289,27.3173,3200.0
2012-11-09 11:25:00,48.33,48.44,48.33,48.44,2700.0,27.3229,27.3851,27.3229,27.3851,2700.0
2012-11-09 11:30:00,48.44,48.51,48.42,48.44,1900.0,27.3851,27.4247,27.3738,27.3851,1900.0
2012-11-09 11:35:00,48.4,48.52,48.4,48.47,3300.0,27.3625,27.4304,27.3625,27.4021,3300.0
2012-11-09 11:40:00,48.52,48.57,48.52,48.57,2900.0,27.4304,27.4586,27.4304,27.4586,2900.0
2012-11-09 11:45:00,48.57,48.67,48.57,48.67,1800.0,27.4586,27.5152,27.4586,27.5152,1800.0
2012-11-09 11:50:00,48.61,48.63,48.56,48.56,900.0,27.4812,27.4925,27.453,27.453,900.0
2012-11-09 11:55:00,48.49,48.55,48.47,48.53,1600.0,27.4134,27.4473,27.4021,27.436,1600.0
2012-11-09 12:00:00,48.59,48.6,48.58,48.6,1900.0,27.4699,27.4756,27.4643,27.4756,1900.0
2012-11-09 12:05:00,48.6,48.61,48.54,48.56,3000.0,27.4756,27.4812,27.4417,27.453,3000.0
2012-11-09 12:10:00,48.57,48.64,48.51,48.64,4200.0,27.4586,27.4982,27.4247,27.4982,4200.0
2012-11-09 12:15:00,48.65,48.65,48.65,48.65,100.0,27.5039,27.5039,27.5039,27.5039,100.0
2012-11-09 12:20:00,48.58,48.58,48.54,48.54,700.0,27.4643,27.4643,27.4417,27.4417,700.0
2012-11-09 12:25:00,48.56,48.6,48.56,48.6,200.0,27.453,27.4756,27.453,27.4756,200.0
2012-11-09 12:30:00,48.67,48.77,48.67,48.74,1100.0,27.5152,27.5717,27.5152,27.5547,1100.0
2012-11-09 12:35:00,48.8,48.8,48.71,48.71,1500.0,27.5887,27.5887,27.5378,27.5378,1500.0
2012-11-09 12:40:00,48.71,48.74,48.63,48.74,2000.0,27.5378,27.5547,27.4925,27.5547,2000.0
2012-11-09 12:45:00,48.64,48.7,48.58,48.62,700.0,27.4982,27.5321,27.4643,27.4869,700.0
2012-11-09 12:50:00,48.64,48.79,48.61,48.75,5800.0,27.4982,27.583,27.4812,27.5604,5800.0
2012-11-09 12:55:00,48.71,48.71,48.66,48.66,2100.0,27.5378,27.5378,27.5095,27.5095,2100.0
2012-11-09 13:00:00,48.67,48.69,48.66,48.66,700.0,27.5152,27.5265,27.5095,27.5095,700.0
2012-11-09 13:05:00,48.59,48.66,48.59,48.66,300.0,27.4699,27.5095,27.4699,27.5095,300.0
2012-11-09 13:10:00,48.58,48.58,48.48,48.48,1200.0,27.4643,27.4643,27.4077,27.4077,1200.0
2012-11-09 13:15:00,48.47,48.54,48.47,48.51,600.0,27.4021,27.4417,27.4021,27.4247,600.0
2012-11-09 13:20:00,48.47,48.5,48.46,48.46,800.0,27.4021,27.419,27.3964,27.3964,800.0
2012-11-09 13:25:00,48.39,48.42,48.29,48.29,2000.0,27.3569,27.3738,27.3003,27.3003,2000.0
2012-11-09 13:30:00,48.24,48.29,48.2,48.2,600.0,27.2721,27.3003,27.2494,27.2494,600.0
2012-11-09 13:35:00,48.26,48.26,48.13,48.13,1300.0,27.2834,27.2834,27.2099,27.2099,1300.0
2012-11-09 13:40:00,48.13,48.13,48.02,48.1,7700.0,27.2099,27.2099,27.1477,27.1929,7700.0
2012-11-09 13:45:00,48.09,48.13,48.05,48.07,2100.0,27.1873,27.2099,27.1646,27.176,2100.0
2012-11-09 13:50:00,48.1,48.17,48.06,48.17,1800.0,27.1929,27.2325,27.1703,27.2325,1800.0
2012-11-09 13:55:00,48.17,48.24,48.16,48.16,1000.0,27.2325,27.2721,27.2268,27.2268,1000.0
2012-11-09 14:00:00,48.21,48.21,48.19,48.2,600.0,27.2551,27.2551,27.2438,27.2494,600.0
2012-11-09 14:05:00,48.17,48.23,48.17,48.23,1500.0,27.2325,27.2664,27.2325,27.2664,1500.0
2012-11-09 14:10:00,48.2,48.33,48.2,48.3,1500.0,27.2494,27.3229,27.2494,27.306,1500.0
2012-11-09 14:15:00,48.31,48.5,48.31,48.41,6700.0,27.3116,27.419,27.3116,27.3682,6700.0
2012-11-09 14:20:00,48.41,48.55,48.41,48.48,7600.0,27.3682,27.4473,27.3682,27.4077,7600.0
2012-11-09 14:25:00,48.53,48.56,48.51,48.52,2300.0,27.436,27.453,27.4247,27.4304,2300.0
2012-11-09 14:30:00,48.56,48.56,48.56,48.56,100.0,27.453,27.453,27.453,27.453,100.0
2012-11-09 14:35:00,48.56,48.62,48.51,48.51,2000.0,27.453,27.4869,27.4247,27.4247,2000.0
2012-11-09 14:40:00,48.54,48.59,48.51,48.51,3000.0,27.4417,27.4699,27.4247,27.4247,3000.0
2012-11-09 14:45:00,48.52,48.52,48.47,48.47,200.0,27.4304,27.4304,27.4021,27.4021,200.0
2012-11-09 14:50:00,48.48,48.49,48.43,48.43,1200.0,27.4077,27.4134,27.3795,27.3795,1200.0
2012-11-09 14:55:00,48.4,48.46,48.17,48.17,12100.0,27.3625,27.3964,27.2325,27.2325,12100.0
2012-11-09 15:00:00,48.2,48.24,48.14,48.18,5500.0,27.2494,27.2721,27.2155,27.2381,5500.0
2012-11-09 15:05:00,48.17,48.19,48.12,48.15,1100.0,27.2325,27.2438,27.2042,27.2212,1100.0
2012-11-09 15:10:00,48.11,48.16,48.11,48.16,2100.0,27.1986,27.2268,27.1986,27.2268,2100.0
2012-11-09 15:15:00,48.11,48.11,48.07,48.11,2800.0,27.1986,27.1986,27.176,27.1986,2800.0
2012-11-09 15:20:00,48.12,48.13,48.08,48.08,700.0,27.2042,27.2099,27.1816,27.1816,700.0
2012-11-09 15:25:00,48.13,48.13,48.09,48.1,4300.0,27.2099,27.2099,27.1873,27.1929,4300.0
2012-11-09 15:30:00,48.1,48.13,48.05,48.1,7700.0,27.1929,27.2099,27.1646,27.1929,7700.0
2012-11-09 15:35:00,48.06,48.1,47.89,47.94,11100.0,27.1703,27.1929,27.0742,27.1025,11100.0
2012-11-09 15:40:00,47.9,47.99,47.82,47.85,10100.0,27.0798,27.1307,27.0346,27.0516,10100.0
2012-11-09 15:45:00,47.91,48.04,47.88,47.93,5700.0,27.0855,27.159,27.0685,27.0968,5700.0
2012-11-09 15:50:00,47.88,47.93,47.72,47.77,10000.0,27.0685,27.0968,26.9781,27.0064,10000.0
2012-11-09 15:55:00,47.82,47.84,47.65,47.8,15700.0,27.0346,27.0459,26.9385,27.0233,15700.0
2012-11-12 09:30:00,47.62,47.62,46.0,46.96,35600.0,26.9215,26.9215,26.0057,26.5484,35600.0
2012-11-12 09:35:00,46.96,46.99,46.79,46.81,4500.0,26.5484,26.5654,26.4523,26.4636,4500.0
2012-11-12 09:40:00,46.81,47.09,46.79,47.03,5700.0,26.4636,26.6219,26.4523,26.588,5700.0
2012-11-12 09:45:00,46.96,46.98,46.77,46.88,1800.0,26.5484,26.5597,26.441,26.5032,1800.0
2012-11-12 09:50:00,46.88,46.89,46.46,46.53,9800.0,26.5032,26.5089,26.2658,26.3053,9800.0
2012-11-12 09:55:00,46.64,47.1,46.64,47.05,6200.0,26.3675,26.6276,26.3675,26.5993,6200.0
2012-11-12 10:00:00,47.16,47.17,47.0,47.01,3700.0,26.6615,26.6671,26.571,26.5767,3700.0
2012-11-12 10:05:00,47.02,47.11,46.92,47.08,4100.0,26.5823,26.6332,26.5258,26.6163,4100.0
2012-11-12 10:10:00,47.03,47.06,46.92,46.99,2500.0,26.588,26.605,26.5258,26.5654,2500.0
2012-11-12 10:15:00,47.01,47.08,46.99,46.99,2100.0,26.5767,26.6163,26.5654,26.5654,2100.0
2012-11-12 10:20:00,47.0,47.02,46.98,46.98,400.0,26.571,26.5823,26.5597,26.5597,400.0
2012-11-12 10:25:00,47.01,47.13,47.0,47.13,4800.0,26.5767,26.6445,26.571,26.6445,4800.0
2012-11-12 10:30:00,47.09,47.09,47.0,47.0,1000.0,26.6219,26.6219,26.571,26.571,1000.0
2012-11-12 10:35:00,46.97,47.03,46.89,46.91,3300.0,26.5541,26.588,26.5089,26.5202,3300.0
2012-11-12 10:40:00,46.97,47.0,46.97,47.0,1000.0,26.5541,26.571,26.5541,26.571,1000.0
2012-11-12 10:45:00,47.0,47.0,46.86,46.92,800.0,26.571,26.571,26.4919,26.5258,800.0
2012-11-12 10:50:00,46.84,46.94,46.8,46.8,700.0,26.4806,26.5371,26.458,26.458,700.0
2012-11-12 10:55:00,46.85,46.87,46.74,46.74,2200.0,26.4862,26.4975,26.424,26.424,2200.0
2012-11-12 11:00:00,46.77,46.8,46.75,46.76,1700.0,26.441,26.458,26.4297,26.4354,1700.0
2012-11-12 11:05:00,46.77,46.77,46.48,46.7,4000.0,26.441,26.441,26.2771,26.4014,4000.0
2012-11-12 11:10:00,46.69,46.7,46.64,46.66,2500.0,26.3958,26.4014,26.3675,26.3788,2500.0
2012-11-12 11:15:00,46.69,46.69,46.63,46.65,2200.0,26.3958,26.3958,26.3619,26.3732,2200.0
2012-11-12 11:20:00,46.65,46.65,46.46,46.46,4400.0,26.3732,26.3732,26.2658,26.2658,4400.0
2012-11-12 11:25:00,46.47,46.52,46.42,46.47,5000.0,26.2714,26.2997,26.2431,26.2714,5000.0
2012-11-12 11:30:00,46.46,46.5,46.41,46.41,6800.0,26.2658,26.2884,26.2375,26.2375,6800.0
2012-11-12 11:35:00,46.41,46.42,46.3,46.31,54000.0,26.2375,26.2431,26.1753,26.181,54000.0
2012-11-12 11:40:00,46.32,46.44,46.32,46.33,4600.0,26.1866,26.2544,26.1866,26.1923,4600.0
2012-11-12 11:45:00,46.27,46.3,46.06,46.13,14800.0,26.1583,26.1753,26.0396,26.0792,14800.0
2012-11-12 11:50:00,46.14,46.19,46.05,46.11,2800.0,26.0848,26.1131,26.034,26.0679,2800.0
2012-11-12 11:55:00,46.06,46.17,46.06,46.16,4000.0,26.0396,26.1018,26.0396,26.0962,4000.0
2012-11-12 12:00:00,46.21,46.27,45.86,46.15,16800.0,26.1244,26.1583,25.9265,26.0905,16800.0
2012-11-12 12:05:00,46.15,46.15,45.85,46.09,12700.0,26.0905,26.0905,25.9209,26.0566,12700.0
2012-11-12 12:10:00,46.11,46.15,46.09,46.11,1700.0,26.0679,26.0905,26.0566,26.0679,1700.0
2012-11-12 12:15:00,46.1,46.2,46.07,46.2,4900.0,26.0622,26.1188,26.0453,26.1188,4900.0
2012-11-12 12:20:00,46.2,46.25,46.2,46.22,3300.0,26.1188,26.147,26.1188,26.1301,3300.0
2012-11-12 12:25:00,46.23,46.25,46.11,46.17,7400.0,26.1357,26.147,26.0679,26.1018,7400.0
2012-11-12 12:30:00,46.16,46.19,46.11,46.15,2200.0,26.0962,26.1131,26.0679,26.0905,2200.0
2012-11-12 12:35:00,46.15,46.15,46.05,46.08,13700.0,26.0905,26.0905,26.034,26.0509,13700.0
2012-11-12 12:40:00,46.15,46.15,46.15,46.15,100.0,26.0905,26.0905,26.0905,26.0905,100.0
2012-11-12 12:45:00,46.13,46.22,46.1,46.18,6100.0,26.0792,26.1301,26.0622,26.1075,6100.0
2012-11-12 12:50:00,46.22,46.22,46.18,46.22,800.0,26.1301,26.1301,26.1075,26.1301,800.0
2012-11-12 12:55:00,46.22,46.25,46.22,46.25,1400.0,26.1301,26.147,26.1301,26.147,1400.0
2012-11-12 13:00:00,46.25,46.26,46.21,46.25,1600.0,26.147,26.1527,26.1244,26.147,1600.0
2012-11-12 13:05:00,46.27,46.33,46.27,46.3,1700.0,26.1583,26.1923,26.1583,26.1753,1700.0
2012-11-12 13:10:00,46.31,46.45,46.31,46.37,3300.0,26.181,26.2601,26.181,26.2149,3300.0
2012-11-12 13:15:00,46.4,46.43,46.37,46.39,1100.0,26.2318,26.2488,26.2149,26.2262,1100.0
2012-11-12 13:20:00,46.39,46.49,46.32,46.42,2600.0,26.2262,26.2827,26.1866,26.2431,2600.0
2012-11-12 13:25:00,46.48,46.48,46.31,46.32,2700.0,26.2771,26.2771,26.181,26.1866,2700.0
2012-11-12 13:30:00,46.33,46.36,46.27,46.3,1300.0,26.1923,26.2092,26.1583,26.1753,1300.0
2012-11-12 13:35:00,46.23,46.28,46.21,46.21,800.0,26.1357,26.164,26.1244,26.1244,800.0
2012-11-12 13:40:00,46.21,46.28,46.12,46.26,12400.0,26.1244,26.164,26.0735,26.1527,12400.0
2012-11-12 13:45:00,46.25,46.25,46.24,46.25,1000.0,26.147,26.147,26.1414,26.147,1000.0
2012-11-12 13:50:00,46.25,46.34,46.25,46.31,2100.0,26.147,26.1979,26.147,26.181,2100.0
2012-11-12 13:55:00,46.27,46.44,46.27,46.37,1400.0,26.1583,26.2544,26.1583,26.2149,1400.0
2012-11-12 14:00:00,46.37,46.39,46.29,46.29,1200.0,26.2149,26.2262,26.1696,26.1696,1200.0
2012-11-12 14:05:00,46.29,46.29,46.15,46.18,7300.0,26.1696,26.1696,26.0905,26.1075,7300.0
2012-11-12 14:10:00,46.16,46.16,46.08,46.12,9600.0,26.0962,26.0962,26.0509,26.0735,9600.0
2012-11-12 14:15:00,46.11,46.22,46.08,46.22,7200.0,26.0679,26.1301,26.0509,26.1301,7200.0
2012-11-12 14:20:00,46.2,46.2,46.14,46.17,1200.0,26.1188,26.1188,26.0848,26.1018,1200.0
2012-11-12 14:25:00,46.21,46.24,46.2,46.23,3000.0,26.1244,26.1414,26.1188,26.1357,3000.0
2012-11-12 14:30:00,46.23,46.23,46.23,46.23,300.0,26.1357,26.1357,26.1357,26.1357,300.0
2012-11-12 14:35:00,46.18,46.18,46.15,46.15,2000.0,26.1075,26.1075,26.0905,26.0905,2000.0
2012-11-12 14:40:00,46.09,46.13,45.77,45.99,17200.0,26.0566,26.0792,25.8757,26.0,17200.0
2012-11-12 14:45:00,45.99,46.05,45.93,46.05,4400.0,26.0,26.034,25.9661,26.034,4400.0
2012-11-12 14:50:00,46.09,46.12,46.05,46.09,4400.0,26.0566,26.0735,26.034,26.0566,4400.0
2012-11-12 14:55:00,46.07,46.11,46.06,46.11,1200.0,26.0453,26.0679,26.0396,26.0679,1200.0
2012-11-12 15:00:00,46.12,46.21,46.12,46.21,1800.0,26.0735,26.1244,26.0735,26.1244,1800.0
2012-11-12 15:05:00,46.16,46.2,46.09,46.11,2300.0,26.0962,26.1188,26.0566,26.0679,2300.0
2012-11-12 15:10:00,46.1,46.15,46.08,46.09,4900.0,26.0622,26.0905,26.0509,26.0566,4900.0
2012-11-12 15:15:00,46.12,46.15,46.11,46.13,2800.0,26.0735,26.0905,26.0679,26.0792,2800.0
2012-11-12 15:20:00,46.14,46.24,46.14,46.21,3400.0,26.0848,26.1414,26.0848,26.1244,3400.0
2012-11-12 15:25:00,46.18,46.19,46.09,46.12,4800.0,26.1075,26.1131,26.0566,26.0735,4800.0
2012-11-12 15:30:00,46.1,46.14,46.1,46.12,5000.0,26.0622,26.0848,26.0622,26.0735,5000.0
2012-11-12 15:35:00,46.12,46.21,46.12,46.2,5400.0,26.0735,26.1244,26.0735,26.1188,5400.0
2012-11-12 15:40:00,46.17,46.2,46.07,46.13,6000.0,26.1018,26.1188,26.0453,26.0792,6000.0
2012-11-12 15:45:00,46.11,46.17,46.07,46.15,17600.0,26.0679,26.1018,26.0453,26.0905,17600.0
2012-11-12 15:50:00,46.15,46.19,46.14,46.18,14100.0,26.0905,26.1131,26.0848,26.1075,14100.0
2012-11-12 15:55:00,46.2,46.48,46.16,46.16,27200.0,26.1188,26.2771,26.0962,26.0962,27200.0
2012-11-13 09:30:00,46.06,46.59,46.06,46.14,8400.0,26.0396,26.3392,26.0396,26.0848,8400.0
2012-11-13 09:35:00,46.31,46.31,45.92,45.92,2500.0,26.181,26.181,25.9605,25.9605,2500.0
2012-11-13 09:40:00,45.85,46.01,45.76,45.9,1300.0,25.9209,26.0113,25.87,25.9492,1300.0
2012-11-13 09:45:00,46.03,46.06,46.03,46.06,300.0,26.0227,26.0396,26.0227,26.0396,300.0
2012-11-13 09:50:00,46.06,46.15,45.92,45.92,5200.0,26.0396,26.0905,25.9605,25.9605,5200.0
2012-11-13 09:55:00,46.0,46.27,46.0,46.27,2300.0,26.0057,26.1583,26.0057,26.1583,2300.0
2012-11-13 10:00:00,46.42,46.42,46.0,46.03,4100.0,26.2431,26.2431,26.0057,26.0227,4100.0
2012-11-13 10:05:00,46.01,46.11,46.0,46.09,1200.0,26.0113,26.0679,26.0057,26.0566,1200.0
2012-11-13 10:10:00,46.16,46.36,46.12,46.18,5800.0,26.0962,26.2092,26.0735,26.1075,5800.0
2012-11-13 10:15:00,46.19,46.29,46.17,46.17,1000.0,26.1131,26.1696,26.1018,26.1018,1000.0
2012-11-13 10:20:00,46.22,46.23,46.14,46.2,3100.0,26.1301,26.1357,26.0848,26.1188,3100.0
2012-11-13 10:25:00,46.22,46.23,46.14,46.14,2400.0,26.1301,26.1357,26.0848,26.0848,2400.0
2012-11-13 10:30:00,46.19,46.22,46.11,46.13,3600.0,26.1131,26.1301,26.0679,26.0792,3600.0
2012-11-13 10:35:00,46.1,46.24,46.04,46.18,4300.0,26.0622,26.1414,26.0283,26.1075,4300.0
2012-11-13 10:40:00,46.17,46.26,46.09,46.09,7700.0,26.1018,26.1527,26.0566,26.0566,7700.0
2012-11-13 10:45:00,46.19,46.29,46.16,46.29,1700.0,26.1131,26.1696,26.0962,26.1696,1700.0
2012-11-13 10:50:00,46.3,46.41,46.25,46.36,4500.0,26.1753,26.2375,26.147,26.2092,4500.0
2012-11-13 10:55:00,46.45,46.5,46.41,46.41,3500.0,26.2601,26.2884,26.2375,26.2375,3500.0
2012-11-13 11:00:00,46.45,46.46,46.37,46.46,1000.0,26.2601,26.2658,26.2149,26.2658,1000.0
2012-11-13 11:05:00,46.42,46.5,46.42,46.5,1800.0,26.2431,26.2884,26.2431,26.2884,1800.0
2012-11-13 11:10:00,46.47,46.5,46.41,46.41,1700.0,26.2714,26.2884,26.2375,26.2375,1700.0
2012-11-13 11:15:00,46.46,46.46,46.35,46.39,2100.0,26.2658,26.2658,26.2036,26.2262,2100.0
2012-11-13 11:20:00,46.35,46.38,46.31,46.35,1000.0,26.2036,26.2205,26.181,26.2036,1000.0
2012-11-13 11:25:00,46.33,46.43,46.33,46.43,1500.0,26.1923,26.2488,26.1923,26.2488,1500.0
2012-11-13 11:30:00,46.43,46.5,46.43,46.45,3200.0,26.2488,26.2884,26.2488,26.2601,3200.0
2012-11-13 11:35:00,46.41,46.49,46.41,46.48,900.0,26.2375,26.2827,26.2375,26.2771,900.0
2012-11-13 11:40:00,46.48,46.49,46.42,46.47,900.0,26.2771,26.2827,26.2431,26.2714,900.0
2012-11-13 11:45:00,46.42,46.54,46.41,46.5,7500.0,26.2431,26.311,26.2375,26.2884,7500.0
2012-11-13 11:50:00,46.5,46.55,46.44,46.55,6300.0,26.2884,26.3166,26.2544,26.3166,6300.0
2012-11-13 11:55:00,46.55,46.56,46.5,46.56,1600.0,26.3166,26.3223,26.2884,26.3223,1600.0
2012-11-13 12:00:00,46.55,46.55,46.5,46.53,600.0,26.3166,26.3166,26.2884,26.3053,600.0
2012-11-13 12:05:00,46.51,46.53,46.39,46.43,3900.0,26.294,26.3053,26.2262,26.2488,3900.0
2012-11-13 12:10:00,46.35,46.41,46.35,46.38,1600.0,26.2036,26.2375,26.2036,26.2205,1600.0
2012-11-13 12:15:00,46.39,46.4,46.39,46.4,800.0,26.2262,26.2318,26.2262,26.2318,800.0
2012-11-13 12:20:00,46.4,46.53,46.39,46.52,7200.0,26.2318,26.3053,26.2262,26.2997,7200.0
2012-11-13 12:25:00,46.55,46.6,46.52,46.56,900.0,26.3166,26.3449,26.2997,26.3223,900.0
2012-11-13 12:30:00,46.54,46.55,46.51,46.55,3300.0,26.311,26.3166,26.294,26.3166,3300.0
2012-11-13 12:35:00,46.56,46.59,46.55,46.55,300.0,26.3223,26.3392,26.3166,26.3166,300.0
2012-11-13 12:40:00,46.59,46.59,46.51,46.57,1300.0,26.3392,26.3392,26.294,26.3279,1300.0
2012-11-13 12:45:00,46.52,46.64,46.51,46.62,4300.0,26.2997,26.3675,26.294,26.3562,4300.0
2012-11-13 12:50:00,46.61,46.63,46.61,46.62,900.0,26.3506,26.3619,26.3506,26.3562,900.0
2012-11-13 12:55:00,46.7,46.72,46.68,46.7,2600.0,26.4014,26.4127,26.3901,26.4014,2600.0
2012-11-13 13:00:00,46.66,46.66,46.57,46.64,1200.0,26.3788,26.3788,26.3279,26.3675,1200.0
2012-11-13 13:05:00,46.62,46.68,46.62,46.68,1200.0,26.3562,26.3901,26.3562,26.3901,1200.0
2012-11-13 13:10:00,46.67,46.71,46.64,46.69,1400.0,26.3845,26.4071,26.3675,26.3958,1400.0
2012-11-13 13:15:00,46.72,46.82,46.72,46.82,7900.0,26.4127,26.4693,26.4127,26.4693,7900.0
2012-11-13 13:20:00,46.82,46.92,46.8,46.92,1800.0,26.4693,26.5258,26.458,26.5258,1800.0
2012-11-13 13:25:00,46.91,46.96,46.86,46.96,6500.0,26.5202,26.5484,26.4919,26.5484,6500.0
2012-11-13 13:30:00,46.95,46.98,46.9,46.93,9500.0,26.5428,26.5597,26.5145,26.5315,9500.0
2012-11-13 13:35:00,46.95,46.95,46.79,46.83,5900.0,26.5428,26.5428,26.4523,26.4749,5900.0
2012-11-13 13:40:00,46.83,46.83,46.74,46.77,1700.0,26.4749,26.4749,26.424,26.441,1700.0
2012-11-13 13:45:00,46.77,46.78,46.77,46.78,500.0,26.441,26.4467,26.441,26.4467,500.0
2012-11-13 13:50:00,46.77,46.83,46.77,46.79,2700.0,26.441,26.4749,26.441,26.4523,2700.0
2012-11-13 13:55:00,46.83,46.91,46.78,46.86,21100.0,26.4749,26.5202,26.4467,26.4919,21100.0
2012-11-13 14:00:00,46.9,47.0,46.84,46.93,9900.0,26.5145,26.571,26.4806,26.5315,9900.0
2012-11-13 14:05:00,46.94,47.01,46.94,46.99,3800.0,26.5371,26.5767,26.5371,26.5654,3800.0
2012-11-13 14:10:00,47.0,47.04,46.96,46.98,3200.0,26.571,26.5937,26.5484,26.5597,3200.0
2012-11-13 14:15:00,46.98,47.03,46.98,47.02,1100.0,26.5597,26.588,26.5597,26.5823,1100.0
2012-11-13 14:20:00,47.01,47.05,47.01,47.03,2700.0,26.5767,26.5993,26.5767,26.588,2700.0
2012-11-13 14:25:00,47.03,47.05,46.99,47.02,2300.0,26.588,26.5993,26.5654,26.5823,2300.0
2012-11-13 14:30:00,47.04,47.04,46.93,46.93,4700.0,26.5937,26.5937,26.5315,26.5315,4700.0
2012-11-13 14:35:00,46.94,47.0,46.92,46.99,11200.0,26.5371,26.571,26.5258,26.5654,11200.0
2012-11-13 14:40:00,46.99,47.01,46.99,46.99,700.0,26.5654,26.5767,26.5654,26.5654,700.0
2012-11-13 14:45:00,47.01,47.02,46.96,46.96,1000.0,26.5767,26.5823,26.5484,26.5484,1000.0
2012-11-13 14:50:00,46.97,47.01,46.97,47.01,1700.0,26.5541,26.5767,26.5541,26.5767,1700.0
2012-11-13 14:55:00,47.02,47.06,46.96,47.0,3200.0,26.5823,26.605,26.5484,26.571,3200.0
2012-11-13 15:00:00,47.0,47.0,46.95,46.96,1700.0,26.571,26.571,26.5428,26.5484,1700.0
2012-11-13 15:05:00,46.96,46.97,46.92,46.93,4200.0,26.5484,26.5541,26.5258,26.5315,4200.0
2012-11-13 15:10:00,46.93,46.97,46.9,46.93,3400.0,26.5315,26.5541,26.5145,26.5315,3400.0
2012-11-13 15:15:00,46.94,46.96,46.92,46.96,7100.0,26.5371,26.5484,26.5258,26.5484,7100.0
2012-11-13 15:20:00,46.93,47.06,46.92,47.02,11000.0,26.5315,26.605,26.5258,26.5823,11000.0
2012-11-13 15:25:00,47.02,47.06,46.95,47.06,4000.0,26.5823,26.605,26.5428,26.605,4000.0
2012-11-13 15:30:00,47.04,47.07,46.99,47.06,3700.0,26.5937,26.6106,26.5654,26.605,3700.0
2012-11-13 15:35:00,47.01,47.2,47.01,47.14,7100.0,26.5767,26.6841,26.5767,26.6502,7100.0
2012-11-13 15:40:00,47.1,47.11,47.05,47.09,10300.0,26.6276,26.6332,26.5993,26.6219,10300.0
2012-11-13 15:45:00,47.1,47.2,47.1,47.16,6400.0,26.6276,26.6841,26.6276,26.6615,6400.0
2012-11-13 15:50:00,47.15,47.18,47.1,47.17,7200.0,26.6558,26.6728,26.6276,26.6671,7200.0
2012-11-13 15:55:00,47.16,47.21,47.09,47.14,13500.0,26.6615,26.6898,26.6219,26.6502,13500.0
2012-11-14 09:30:00,47.09,47.33,47.09,47.27,4400.0,26.6219,26.7576,26.6219,26.7237,4400.0
2012-11-14 09:35:00,47.28,47.34,47.17,47.21,9600.0,26.7293,26.7633,26.6671,26.6898,9600.0
2012-11-14 09:40:00,47.23,47.29,47.18,47.29,2200.0,26.7011,26.735,26.6728,26.735,2200.0
2012-11-14 09:45:00,47.28,47.82,47.28,47.79,5100.0,26.7293,27.0346,26.7293,27.0177,5100.0
2012-11-14 09:50:00,47.86,47.86,47.35,47.35,2500.0,27.0572,27.0572,26.7689,26.7689,2500.0
2012-11-14 09:55:00,47.46,47.49,47.31,47.35,2700.0,26.8311,26.8481,26.7463,26.7689,2700.0
2012-11-14 10:00:00,47.39,47.45,47.36,47.36,800.0,26.7915,26.8254,26.7746,26.7746,800.0
2012-11-14 10:05:00,47.38,47.5,47.38,47.5,2000.0,26.7859,26.8537,26.7859,26.8537,2000.0
2012-11-14 10:10:00,47.46,47.57,47.46,47.51,2500.0,26.8311,26.8933,26.8311,26.8594,2500.0
2012-11-14 10:15:00,47.5,47.51,47.45,47.51,5100.0,26.8537,26.8594,26.8254,26.8594,5100.0
2012-11-14 10:20:00,47.48,47.48,47.45,47.45,2900.0,26.8424,26.8424,26.8254,26.8254,2900.0
2012-11-14 10:25:00,47.46,47.54,47.41,47.42,1000.0,26.8311,26.8763,26.8028,26.8085,1000.0
2012-11-14 10:30:00,47.42,47.5,47.42,47.5,1800.0,26.8085,26.8537,26.8085,26.8537,1800.0
2012-11-14 10:35:00,47.43,47.48,47.42,47.48,900.0,26.8141,26.8424,26.8085,26.8424,900.0
2012-11-14 10:40:00,47.45,47.45,47.37,47.37,3000.0,26.8254,26.8254,26.7802,26.7802,3000.0
2012-11-14 10:45:00,47.37,47.38,47.31,47.36,2400.0,26.7802,26.7859,26.7463,26.7746,2400.0
2012-11-14 10:50:00,47.32,47.32,47.31,47.32,3300.0,26.7519,26.7519,26.7463,26.7519,3300.0
2012-11-14 10:55:00,47.31,47.32,47.26,47.29,4200.0,26.7463,26.7519,26.718,26.735,4200.0
2012-11-14 11:00:00,47.3,47.3,47.3,47.3,200.0,26.7406,26.7406,26.7406,26.7406,200.0
2012-11-14 11:05:00,47.33,47.41,47.33,47.41,3700.0,26.7576,26.8028,26.7576,26.8028,3700.0
2012-11-14 11:10:00,47.4,47.41,47.4,47.4,1600.0,26.7972,26.8028,26.7972,26.7972,1600.0
2012-11-14 11:15:00,47.4,47.42,47.4,47.41,1600.0,26.7972,26.8085,26.7972,26.8028,1600.0
2012-11-14 11:20:00,47.41,47.41,47.36,47.36,1300.0,26.8028,26.8028,26.7746,26.7746,1300.0
2012-11-14 11:25:00,47.36,47.43,47.36,47.43,1400.0,26.7746,26.8141,26.7746,26.8141,1400.0
2012-11-14 11:30:00,47.42,47.43,47.36,47.36,1000.0,26.8085,26.8141,26.7746,26.7746,1000.0
2012-11-14 11:35:00,47.36,47.36,47.31,47.34,2500.0,26.7746,26.7746,26.7463,26.7633,2500.0
2012-11-14 11:40:00,47.35,47.41,47.31,47.41,2600.0,26.7689,26.8028,26.7463,26.8028,2600.0
2012-11-14 11:45:00,47.43,47.43,47.43,47.43,200.0,26.8141,26.8141,26.8141,26.8141,200.0
2012-11-14 11:50:00,47.45,47.47,47.44,47.47,500.0,26.8254,26.8367,26.8198,26.8367,500.0
2012-11-14 11:55:00,47.47,47.47,47.45,47.47,1200.0,26.8367,26.8367,26.8254,26.8367,1200.0
2012-11-14 12:00:00,47.47,47.47,47.42,47.42,5400.0,26.8367,26.8367,26.8085,26.8085,5400.0
2012-11-14 12:05:00,47.42,47.42,47.35,47.35,1600.0,26.8085,26.8085,26.7689,26.7689,1600.0
2012-11-14 12:10:00,47.38,47.38,47.25,47.31,56400.0,26.7859,26.7859,26.7124,26.7463,56400.0
2012-11-14 12:15:00,47.26,47.29,47.04,47.1,12500.0,26.718,26.735,26.5937,26.6276,12500.0
2012-11-14 12:20:00,47.03,47.05,46.92,46.95,5900.0,26.588,26.5993,26.5258,26.5428,5900.0
2012-11-14 12:25:00,46.99,46.99,46.91,46.91,3300.0,26.5654,26.5654,26.5202,26.5202,3300.0
2012-11-14 12:30:00,46.9,46.9,46.81,46.81,1600.0,26.5145,26.5145,26.4636,26.4636,1600.0
2012-11-14 12:35:00,46.8,46.8,46.68,46.71,1300.0,26.458,26.458,26.3901,26.4071,1300.0
2012-11-14 12:40:00,46.68,46.72,46.64,46.67,4500.0,26.3901,26.4127,26.3675,26.3845,4500.0
2012-11-14 12:45:00,46.67,46.72,46.62,46.63,2300.0,26.3845,26.4127,26.3562,26.3619,2300.0
2012-11-14 12:50:00,46.64,46.69,46.63,46.63,800.0,26.3675,26.3958,26.3619,26.3619,800.0
2012-11-14 12:55:00,46.65,46.68,46.62,46.68,1400.0,26.3732,26.3901,26.3562,26.3901,1400.0
2012-11-14 13:00:00,46.64,46.72,46.64,46.67,1400.0,26.3675,26.4127,26.3675,26.3845,1400.0
2012-11-14 13:05:00,46.7,46.71,46.62,46.62,1500.0,26.4014,26.4071,26.3562,26.3562,1500.0
2012-11-14 13:10:00,46.7,46.71,46.66,46.69,1600.0,26.4014,26.4071,26.3788,26.3958,1600.0
2012-11-14 13:15:00,46.7,46.81,46.7,46.81,1300.0,26.4014,26.4636,26.4014,26.4636,1300.0
2012-11-14 13:20:00,46.81,46.82,46.71,46.76,2100.0,26.4636,26.4693,26.4071,26.4354,2100.0
2012-11-14 13:25:00,46.71,46.76,46.71,46.73,1100.0,26.4071,26.4354,26.4071,26.4184,1100.0
2012-11-14 13:30:00,46.71,46.72,46.71,46.71,1000.0,26.4071,26.4127,26.4071,26.4071,1000.0
2012-11-14 13:35:00,46.72,46.8,46.69,46.79,3500.0,26.4127,26.458,26.3958,26.4523,3500.0
2012-11-14 13:40:00,46.83,46.86,46.74,46.8,3800.0,26.4749,26.4919,26.424,26.458,3800.0
2012-11-14 13:45:00,46.82,46.82,46.79,46.82,1100.0,26.4693,26.4693,26.4523,26.4693,1100.0
2012-11-14 13:50:00,46.82,46.86,46.8,46.84,1000.0,26.4693,26.4919,26.458,26.4806,1000.0
2012-11-14 13:55:00,46.88,46.93,46.86,46.86,2900.0,26.5032,26.5315,26.4919,26.4919,2900.0
2012-11-14 14:00:00,46.94,47.0,46.87,46.87,6100.0,26.5371,26.571,26.4975,26.4975,6100.0
2012-11-14 14:05:00,46.87,46.89,46.85,46.85,1700.0,26.4975,26.5089,26.4862,26.4862,1700.0
2012-11-14 14:10:00,46.85,46.88,46.76,46.76,1600.0,26.4862,26.5032,26.4354,26.4354,1600.0
2012-11-14 14:15:00,46.75,46.8,46.73,46.73,600.0,26.4297,26.458,26.4184,26.4184,600.0
2012-11-14 14:20:00,46.67,46.73,46.67,46.73,1800.0,26.3845,26.4184,26.3845,26.4184,1800.0
2012-11-14 14:25:00,46.69,46.77,46.69,46.76,400.0,26.3958,26.441,26.3958,26.4354,400.0
2012-11-14 14:30:00,46.75,46.75,46.6,46.6,2600.0,26.4297,26.4297,26.3449,26.3449,2600.0
2012-11-14 14:35:00,46.6,46.63,46.59,46.63,1600.0,26.3449,26.3619,26.3392,26.3619,1600.0
2012-11-14 14:40:00,46.62,46.63,46.5,46.5,2900.0,26.3562,26.3619,26.2884,26.2884,2900.0
2012-11-14 14:45:00,46.43,46.49,46.41,46.44,1300.0,26.2488,26.2827,26.2375,26.2544,1300.0
2012-11-14 14:50:00,46.44,46.44,46.43,46.43,900.0,26.2544,26.2544,26.2488,26.2488,900.0
2012-11-14 14:55:00,46.39,46.43,46.37,46.37,1000.0,26.2262,26.2488,26.2149,26.2149,1000.0
2012-11-14 15:00:00,46.37,46.41,46.36,46.36,1600.0,26.2149,26.2375,26.2092,26.2092,1600.0
2012-11-14 15:05:00,46.33,46.33,46.18,46.21,6400.0,26.1923,26.1923,26.1075,26.1244,6400.0
2012-11-14 15:10:00,46.17,46.28,46.17,46.28,2700.0,26.1018,26.164,26.1018,26.164,2700.0
2012-11-14 15:15:00,46.27,46.27,46.09,46.11,8900.0,26.1583,26.1583,26.0566,26.0679,8900.0
2012-11-14 15:20:00,46.11,46.11,46.0,46.08,9400.0,26.0679,26.0679,26.0057,26.0509,9400.0
2012-11-14 15:25:00,46.06,46.08,46.06,46.06,5200.0,26.0396,26.0509,26.0396,26.0396,5200.0
2012-11-14 15:30:00,46.06,46.08,46.04,46.06,4000.0,26.0396,26.0509,26.0283,26.0396,4000.0
2012-11-14 15:35:00,46.05,46.06,46.0,46.05,2600.0,26.034,26.0396,26.0057,26.034,2600.0
2012-11-14 15:40:00,46.05,46.09,46.02,46.04,8000.0,26.034,26.0566,26.017,26.0283,8000.0
2012-11-14 15:45:00,46.04,46.06,45.99,46.05,7700.0,26.0283,26.0396,26.0,26.034,7700.0
2012-11-14 15:50:00,46.05,46.08,46.03,46.08,9500.0,26.034,26.0509,26.0227,26.0509,9500.0
2012-11-14 15:55:00,46.08,46.21,46.05,46.19,17400.0,26.0509,26.1244,26.034,26.1131,17400.0
2012-11-15 09:30:00,46.21,46.67,46.01,46.14,11900.0,26.1244,26.3845,26.0113,26.0848,11900.0
2012-11-15 09:35:00,46.2,46.21,45.74,45.81,52900.0,26.1188,26.1244,25.8587,25.8983,52900.0
2012-11-15 09:40:00,45.9,46.11,45.85,46.07,16800.0,25.9492,26.0679,25.9209,26.0453,16800.0
2012-11-15 09:45:00,46.14,46.41,46.12,46.17,13900.0,26.0848,26.2375,26.0735,26.1018,13900.0
2012-11-15 09:50:00,46.23,46.35,46.23,46.33,1800.0,26.1357,26.2036,26.1357,26.1923,1800.0
2012-11-15 09:55:00,46.33,46.52,46.31,46.43,28200.0,26.1923,26.2997,26.181,26.2488,28200.0
2012-11-15 10:00:00,46.4,46.55,46.37,46.54,4300.0,26.2318,26.3166,26.2149,26.311,4300.0
2012-11-15 10:05:00,46.53,46.64,46.53,46.62,1900.0,26.3053,26.3675,26.3053,26.3562,1900.0
2012-11-15 10:10:00,46.59,46.6,46.46,46.46,1500.0,26.3392,26.3449,26.2658,26.2658,1500.0
2012-11-15 10:15:00,46.46,46.58,46.45,46.56,1500.0,26.2658,26.3336,26.2601,26.3223,1500.0
2012-11-15 10:20:00,46.5,46.5,46.41,46.5,600.0,26.2884,26.2884,26.2375,26.2884,600.0
2012-11-15 10:25:00,46.47,46.49,46.42,46.49,2400.0,26.2714,26.2827,26.2431,26.2827,2400.0
2012-11-15 10:30:00,46.51,46.6,46.45,46.51,1900.0,26.294,26.3449,26.2601,26.294,1900.0
2012-11-15 10:35:00,46.51,46.52,46.48,46.5,900.0,26.294,26.2997,26.2771,26.2884,900.0
2012-11-15 10:40:00,46.44,46.46,46.39,46.46,3500.0,26.2544,26.2658,26.2262,26.2658,3500.0
2012-11-15 10:45:00,46.43,46.5,46.4,46.5,1800.0,26.2488,26.2884,26.2318,26.2884,1800.0
2012-11-15 10:50:00,46.48,46.48,46.4,46.4,900.0,26.2771,26.2771,26.2318,26.2318,900.0
2012-11-15 10:55:00,46.4,46.48,46.4,46.48,1200.0,26.2318,26.2771,26.2318,26.2771,1200.0
2012-11-15 11:00:00,46.46,46.48,46.39,46.39,1200.0,26.2658,26.2771,26.2262,26.2262,1200.0
2012-11-15 11:05:00,46.46,46.46,46.35,46.35,1900.0,26.2658,26.2658,26.2036,26.2036,1900.0
2012-11-15 11:10:00,46.39,46.44,46.39,46.44,700.0,26.2262,26.2544,26.2262,26.2544,700.0
2012-11-15 11:15:00,46.43,46.56,46.43,46.5,4700.0,26.2488,26.3223,26.2488,26.2884,4700.0
2012-11-15 11:20:00,46.5,46.51,46.43,46.51,3500.0,26.2884,26.294,26.2488,26.294,3500.0
2012-11-15 11:25:00,46.51,46.53,46.48,46.5,7500.0,26.294,26.3053,26.2771,26.2884,7500.0
2012-11-15 11:30:00,46.5,46.53,46.47,46.51,3300.0,26.2884,26.3053,26.2714,26.294,3300.0
2012-11-15 11:35:00,46.53,46.57,46.52,46.57,2400.0,26.3053,26.3279,26.2997,26.3279,2400.0
2012-11-15 11:40:00,46.58,46.59,46.41,46.48,12200.0,26.3336,26.3392,26.2375,26.2771,12200.0
2012-11-15 11:45:00,46.42,46.42,46.28,46.33,6600.0,26.2431,26.2431,26.164,26.1923,6600.0
2012-11-15 11:50:00,46.29,46.36,46.28,46.35,10000.0,26.1696,26.2092,26.164,26.2036,10000.0
2012-11-15 11:55:00,46.35,46.45,46.34,46.38,5300.0,26.2036,26.2601,26.1979,26.2205,5300.0
2012-11-15 12:00:00,46.35,46.4,46.28,46.28,3100.0,26.2036,26.2318,26.164,26.164,3100.0
2012-11-15 12:05:00,46.31,46.31,46.13,46.19,9700.0,26.181,26.181,26.0792,26.1131,9700.0
2012-11-15 12:10:00,46.13,46.17,46.04,46.08,3500.0,26.0792,26.1018,26.0283,26.0509,3500.0
2012-11-15 12:15:00,46.08,46.09,46.04,46.09,3300.0,26.0509,26.0566,26.0283,26.0566,3300.0
2012-11-15 12:20:00,46.09,46.26,46.08,46.09,6300.0,26.0566,26.1527,26.0509,26.0566,6300.0
2012-11-15 12:25:00,46.09,46.09,46.0,46.03,2100.0,26.0566,26.0566,26.0057,26.0227,2100.0
2012-11-15 12:30:00,46.04,46.08,46.03,46.03,4100.0,26.0283,26.0509,26.0227,26.0227,4100.0
2012-11-15 12:35:00,46.04,46.11,46.03,46.1,1300.0,26.0283,26.0679,26.0227,26.0622,1300.0
2012-11-15 12:40:00,46.1,46.1,46.04,46.04,1800.0,26.0622,26.0622,26.0283,26.0283,1800.0
2012-11-15 12:45:00,46.06,46.07,46.01,46.01,2200.0,26.0396,26.0453,26.0113,26.0113,2200.0
2012-11-15 12:50:00,46.06,46.07,46.0,46.04,2000.0,26.0396,26.0453,26.0057,26.0283,2000.0
2012-11-15 12:55:00,46.05,46.08,46.0,46.01,1900.0,26.034,26.0509,26.0057,26.0113,1900.0
2012-11-15 13:00:00,46.08,46.08,46.01,46.05,4900.0,26.0509,26.0509,26.0113,26.034,4900.0
2012-11-15 13:05:00,46.06,46.07,46.02,46.03,4700.0,26.0396,26.0453,26.017,26.0227,4700.0
2012-11-15 13:10:00,46.03,46.06,45.95,45.95,3700.0,26.0227,26.0396,25.9774,25.9774,3700.0
2012-11-15 13:15:00,45.95,45.95,45.92,45.93,3200.0,25.9774,25.9774,25.9605,25.9661,3200.0
2012-11-15 13:20:00,45.92,45.99,45.92,45.95,7400.0,25.9605,26.0,25.9605,25.9774,7400.0
2012-11-15 13:25:00,45.96,46.0,45.94,46.0,9200.0,25.9831,26.0057,25.9718,26.0057,9200.0
2012-11-15 13:30:00,45.97,46.0,45.94,46.0,3500.0,25.9887,26.0057,25.9718,26.0057,3500.0
2012-11-15 13:35:00,46.01,46.09,45.99,46.08,2800.0,26.0113,26.0566,26.0,26.0509,2800.0
2012-11-15 13:40:00,46.11,46.11,46.07,46.07,700.0,26.0679,26.0679,26.0453,26.0453,700.0
2012-11-15 13:45:00,46.09,46.1,46.03,46.03,1500.0,26.0566,26.0622,26.0227,26.0227,1500.0
2012-11-15 13:50:00,46.04,46.1,45.99,46.08,3800.0,26.0283,26.0622,26.0,26.0509,3800.0
2012-11-15 13:55:00,46.07,46.12,45.98,46.01,3900.0,26.0453,26.0735,25.9944,26.0113,3900.0
2012-11-15 14:00:00,46.1,46.1,46.02,46.02,1500.0,26.0622,26.0622,26.017,26.017,1500.0
2012-11-15 14:05:00,46.04,46.04,45.95,46.0,1800.0,26.0283,26.0283,25.9774,26.0057,1800.0
2012-11-15 14:10:00,45.98,46.04,45.98,46.04,400.0,25.9944,26.0283,25.9944,26.0283,400.0
2012-11-15 14:15:00,46.04,46.04,45.95,46.02,3600.0,26.0283,26.0283,25.9774,26.017,3600.0
2012-11-15 14:20:00,45.97,45.98,45.94,45.96,1100.0,25.9887,25.9944,25.9718,25.9831,1100.0
2012-11-15 14:25:00,46.01,46.07,45.95,45.98,1000.0,26.0113,26.0453,25.9774,25.9944,1000.0
2012-11-15 14:30:00,45.98,46.01,45.94,45.98,6000.0,25.9944,26.0113,25.9718,25.9944,6000.0
2012-11-15 14:35:00,46.01,46.02,45.93,46.01,2000.0,26.0113,26.017,25.9661,26.0113,2000.0
2012-11-15 14:40:00,46.02,46.06,46.02,46.03,1900.0,26.017,26.0396,26.017,26.0227,1900.0
2012-11-15 14:45:00,46.05,46.09,46.05,46.06,1700.0,26.034,26.0566,26.034,26.0396,1700.0
2012-11-15 14:50:00,46.09,46.12,46.09,46.12,800.0,26.0566,26.0735,26.0566,26.0735,800.0
2012-11-15 14:55:00,46.14,46.21,46.14,46.21,1100.0,26.0848,26.1244,26.0848,26.1244,1100.0
2012-11-15 15:00:00,46.25,46.3,46.06,46.06,2200.0,26.147,26.1753,26.0396,26.0396,2200.0
2012-11-15 15:05:00,46.1,46.1,46.03,46.03,2100.0,26.0622,26.0622,26.0227,26.0227,2100.0
2012-11-15 15:10:00,46.05,46.16,46.05,46.14,2800.0,26.034,26.0962,26.034,26.0848,2800.0
2012-11-15 15:15:00,46.13,46.26,46.13,46.26,4000.0,26.0792,26.1527,26.0792,26.1527,4000.0
2012-11-15 15:20:00,46.26,46.33,46.23,46.28,4100.0,26.1527,26.1923,26.1357,26.164,4100.0
2012-11-15 15:25:00,46.26,46.32,46.26,46.28,3500.0,26.1527,26.1866,26.1527,26.164,3500.0
2012-11-15 15:30:00,46.27,46.27,46.2,46.22,14000.0,26.1583,26.1583,26.1188,26.1301,14000.0
2012-11-15 15:35:00,46.2,46.32,46.17,46.32,6100.0,26.1188,26.1866,26.1018,26.1866,6100.0
2012-11-15 15:40:00,46.33,46.4,46.33,46.38,5200.0,26.1923,26.2318,26.1923,26.2205,5200.0
2012-11-15 15:45:00,46.36,46.41,46.36,46.4,3900.0,26.2092,26.2375,26.2092,26.2318,3900.0
2012-11-15 15:50:00,46.39,46.42,46.33,46.38,6100.0,26.2262,26.2431,26.1923,26.2205,6100.0
2012-11-15 15:55:00,46.41,46.5,46.33,46.44,12700.0,26.2375,26.2884,26.1923,26.2544,12700.0
2012-11-16 09:30:00,46.55,47.0,46.55,46.56,15100.0,26.3166,26.571,26.3166,26.3223,15100.0
2012-11-16 09:35:00,46.62,46.71,46.58,46.68,4900.0,26.3562,26.4071,26.3336,26.3901,4900.0
2012-11-16 09:40:00,46.66,46.87,46.63,46.84,8100.0,26.3788,26.4975,26.3619,26.4806,8100.0
2012-11-16 09:45:00,46.72,46.87,46.58,46.6,9900.0,26.4127,26.4975,26.3336,26.3449,9900.0
2012-11-16 09:50:00,46.56,46.72,46.51,46.69,7000.0,26.3223,26.4127,26.294,26.3958,7000.0
2012-11-16 09:55:00,46.67,46.7,46.59,46.65,2400.0,26.3845,26.4014,26.3392,26.3732,2400.0
2012-11-16 10:00:00,46.66,46.7,46.5,46.63,5400.0,26.3788,26.4014,26.2884,26.3619,5400.0
2012-11-16 10:05:00,46.67,46.7,46.6,46.63,4700.0,26.3845,26.4014,26.3449,26.3619,4700.0
2012-11-16 10:10:00,46.6,46.64,46.55,46.57,7400.0,26.3449,26.3675,26.3166,26.3279,7400.0
2012-11-16 10:15:00,46.58,46.84,46.58,46.75,16600.0,26.3336,26.4806,26.3336,26.4297,16600.0
2012-11-16 10:20:00,46.79,46.79,46.69,46.69,1300.0,26.4523,26.4523,26.3958,26.3958,1300.0
2012-11-16 10:25:00,46.64,46.7,46.61,46.61,1500.0,26.3675,26.4014,26.3506,26.3506,1500.0
2012-11-16 10:30:00,46.67,46.68,46.6,46.6,25900.0,26.3845,26.3901,26.3449,26.3449,25900.0
2012-11-16 10:35:00,46.61,46.7,46.61,46.64,3000.0,26.3506,26.4014,26.3506,26.3675,3000.0
2012-11-16 10:40:00,46.69,46.95,46.65,46.85,57300.0,26.3958,26.5428,26.3732,26.4862,57300.0
2012-11-16 10:45:00,46.87,46.92,46.81,46.82,3400.0,26.4975,26.5258,26.4636,26.4693,3400.0
2012-11-16 10:50:00,46.82,46.84,46.71,46.73,1900.0,26.4693,26.4806,26.4071,26.4184,1900.0
2012-11-16 10:55:00,46.72,46.75,46.69,46.69,1600.0,26.4127,26.4297,26.3958,26.3958,1600.0
2012-11-16 11:00:00,46.77,46.96,46.76,46.96,2000.0,26.441,26.5484,26.4354,26.5484,2000.0
2012-11-16 11:05:00,46.96,47.14,46.93,47.08,12100.0,26.5484,26.6502,26.5315,26.6163,12100.0
2012-11-16 11:10:00,47.06,47.1,47.03,47.1,4100.0,26.605,26.6276,26.588,26.6276,4100.0
2012-11-16 11:15:00,47.08,47.1,47.05,47.1,5400.0,26.6163,26.6276,26.5993,26.6276,5400.0
2012-11-16 11:20:00,47.1,47.3,47.1,47.3,7100.0,26.6276,26.7406,26.6276,26.7406,7100.0
2012-11-16 11:25:00,47.28,47.28,46.97,47.08,6800.0,26.7293,26.7293,26.5541,26.6163,6800.0
2012-11-16 11:30:00,47.09,47.11,47.06,47.1,1900.0,26.6219,26.6332,26.605,26.6276,1900.0
2012-11-16 11:35:00,47.09,47.18,47.09,47.1,3700.0,26.6219,26.6728,26.6219,26.6276,3700.0
2012-11-16 11:40:00,47.15,47.49,47.11,47.38,14000.0,26.6558,26.8481,26.6332,26.7859,14000.0
2012-11-16 11:45:00,47.38,47.66,47.38,47.49,22900.0,26.7859,26.9442,26.7859,26.8481,22900.0
2012-11-16 11:50:00,47.56,47.75,47.56,47.65,2800.0,26.8876,26.995,26.8876,26.9385,2800.0
2012-11-16 11:55:00,47.64,47.67,47.55,47.67,4900.0,26.9329,26.9498,26.882,26.9498,4900.0
2012-11-16 12:00:00,47.66,47.83,47.56,47.8,39300.0,26.9442,27.0403,26.8876,27.0233,39300.0
2012-11-16 12:05:00,47.84,47.86,47.75,47.76,9200.0,27.0459,27.0572,26.995,27.0007,9200.0
2012-11-16 12:10:00,47.75,47.75,47.61,47.61,2500.0,26.995,26.995,26.9159,26.9159,2500.0
2012-11-16 12:15:00,47.61,47.75,47.59,47.65,4100.0,26.9159,26.995,26.9046,26.9385,4100.0
2012-11-16 12:20:00,47.64,47.74,47.64,47.69,900.0,26.9329,26.9894,26.9329,26.9611,900.0
2012-11-16 12:25:00,47.74,47.75,47.71,47.75,2300.0,26.9894,26.995,26.9724,26.995,2300.0
2012-11-16 12:30:00,47.75,47.75,47.68,47.73,4600.0,26.995,26.995,26.9555,26.9837,4600.0
2012-11-16 12:35:00,47.71,47.77,47.7,47.7,9400.0,26.9724,27.0064,26.9668,26.9668,9400.0
2012-11-16 12:40:00,47.73,47.74,47.63,47.63,6900.0,26.9837,26.9894,26.9272,26.9272,6900.0
2012-11-16 12:45:00,47.65,47.65,47.59,47.64,1800.0,26.9385,26.9385,26.9046,26.9329,1800.0
2012-11-16 12:50:00,47.64,47.64,47.56,47.58,1700.0,26.9329,26.9329,26.8876,26.8989,1700.0
2012-11-16 12:55:00,47.53,47.56,47.35,47.56,6800.0,26.8707,26.8876,26.7689,26.8876,6800.0
2012-11-16 13:00:00,47.56,47.56,47.52,47.52,200.0,26.8876,26.8876,26.865,26.865,200.0
2012-11-16 13:05:00,47.49,47.55,47.42,47.54,1700.0,26.8481,26.882,26.8085,26.8763,1700.0
2012-11-16 13:10:00,47.51,47.52,47.43,47.51,500.0,26.8594,26.865,26.8141,26.8594,500.0
2012-11-16 13:15:00,47.45,47.45,47.4,47.4,1700.0,26.8254,26.8254,26.7972,26.7972,1700.0
2012-11-16 13:20:00,47.39,47.39,47.25,47.25,3800.0,26.7915,26.7915,26.7124,26.7124,3800.0
2012-11-16 13:25:00,47.28,47.48,47.25,47.47,4800.0,26.7293,26.8424,26.7124,26.8367,4800.0
2012-11-16 13:30:00,47.47,47.5,47.38,47.47,4100.0,26.8367,26.8537,26.7859,26.8367,4100.0
2012-11-16 13:35:00,47.44,47.47,47.38,47.41,4700.0,26.8198,26.8367,26.7859,26.8028,4700.0
2012-11-16 13:40:00,47.45,47.5,47.39,47.5,3600.0,26.8254,26.8537,26.7915,26.8537,3600.0
2012-11-16 13:45:00,47.47,47.5,47.44,47.5,3400.0,26.8367,26.8537,26.8198,26.8537,3400.0
2012-11-16 13:50:00,47.5,47.51,47.43,47.5,5800.0,26.8537,26.8594,26.8141,26.8537,5800.0
2012-11-16 13:55:00,47.5,47.83,47.5,47.68,12700.0,26.8537,27.0403,26.8537,26.9555,12700.0
2012-11-16 14:00:00,47.81,47.81,47.63,47.68,3300.0,27.029,27.029,26.9272,26.9555,3300.0
2012-11-16 14:05:00,47.64,47.7,47.6,47.66,3900.0,26.9329,26.9668,26.9102,26.9442,3900.0
2012-11-16 14:10:00,47.7,47.73,47.63,47.73,2500.0,26.9668,26.9837,26.9272,26.9837,2500.0
2012-11-16 14:15:00,47.7,47.74,47.68,47.72,3900.0,26.9668,26.9894,26.9555,26.9781,3900.0
2012-11-16 14:20:00,47.74,47.85,47.73,47.8,6000.0,26.9894,27.0516,26.9837,27.0233,6000.0
2012-11-16 14:25:00,47.76,47.8,47.75,47.8,1700.0,27.0007,27.0233,26.995,27.0233,1700.0
2012-11-16 14:30:00,47.8,47.8,47.69,47.73,4600.0,27.0233,27.0233,26.9611,26.9837,4600.0
2012-11-16 14:35:00,47.73,47.86,47.73,47.86,4100.0,26.9837,27.0572,26.9837,27.0572,4100.0
2012-11-16 14:40:00,47.83,47.95,47.82,47.87,5400.0,27.0403,27.1081,27.0346,27.0629,5400.0
2012-11-16 14:45:00,47.87,47.96,47.85,47.89,6900.0,27.0629,27.1138,27.0516,27.0742,6900.0
2012-11-16 14:50:00,47.89,47.93,47.86,47.93,8300.0,27.0742,27.0968,27.0572,27.0968,8300.0
2012-11-16 14:55:00,47.92,48.26,47.91,48.12,12800.0,27.0912,27.2834,27.0855,27.2042,12800.0
2012-11-16 15:00:00,48.11,48.25,48.01,48.03,2600.0,27.1986,27.2777,27.142,27.1533,2600.0
2012-11-16 15:05:00,48.02,48.1,48.0,48.1,4000.0,27.1477,27.1929,27.1364,27.1929,4000.0
2012-11-16 15:10:00,48.09,48.09,47.97,48.02,3600.0,27.1873,27.1873,27.1194,27.1477,3600.0
2012-11-16 15:15:00,48.07,48.29,48.03,48.18,4400.0,27.176,27.3003,27.1533,27.2381,4400.0
2012-11-16 15:20:00,48.22,48.57,48.2,48.44,8400.0,27.2608,27.4586,27.2494,27.3851,8400.0
2012-11-16 15:25:00,48.41,48.47,48.27,48.37,5400.0,27.3682,27.4021,27.289,27.3456,5400.0
2012-11-16 15:30:00,48.36,48.37,48.33,48.36,1700.0,27.3399,27.3456,27.3229,27.3399,1700.0
2012-11-16 15:35:00,48.36,48.38,48.25,48.34,4800.0,27.3399,27.3512,27.2777,27.3286,4800.0
2012-11-16 15:40:00,48.35,48.51,48.34,48.45,15900.0,27.3342,27.4247,27.3286,27.3908,15900.0
2012-11-16 15:45:00,48.43,48.51,48.37,48.43,5300.0,27.3795,27.4247,27.3456,27.3795,5300.0
2012-11-16 15:50:00,48.42,48.68,48.39,48.56,15300.0,27.3738,27.5208,27.3569,27.453,15300.0
2012-11-16 15:55:00,48.57,48.79,48.55,48.65,22000.0,27.4586,27.583,27.4473,27.5039,22000.0
2012-11-19 09:30:00,49.0,49.5,48.86,49.27,20300.0,27.7017,27.9844,27.6226,27.8544,20300.0
2012-11-19 09:35:00,49.48,49.5,49.36,49.41,7700.0,27.9731,27.9844,27.9052,27.9335,7700.0
2012-11-19 09:40:00,49.46,49.48,49.36,49.4,6100.0,27.9618,27.9731,27.9052,27.9279,6100.0
2012-11-19 09:45:00,49.4,49.4,49.26,49.32,1800.0,27.9279,27.9279,27.8487,27.8826,1800.0
2012-11-19 09:50:00,49.32,50.4,49.32,49.89,35100.0,27.8826,28.4932,27.8826,28.2049,35100.0
2012-11-19 09:55:00,49.89,49.93,49.81,49.86,2300.0,28.2049,28.2275,28.1596,28.1879,2300.0
2012-11-19 10:00:00,49.82,49.82,49.56,49.56,4800.0,28.1653,28.1653,28.0183,28.0183,4800.0
2012-11-19 10:05:00,49.6,49.9,49.6,49.75,4600.0,28.0409,28.2105,28.0409,28.1257,4600.0
2012-11-19 10:10:00,49.8,49.93,49.73,49.73,2300.0,28.154,28.2275,28.1144,28.1144,2300.0
2012-11-19 10:15:00,49.8,49.87,49.66,49.87,4700.0,28.154,28.1936,28.0748,28.1936,4700.0
2012-11-19 10:20:00,49.82,49.88,49.77,49.77,1500.0,28.1653,28.1992,28.137,28.137,1500.0
2012-11-19 10:25:00,49.74,49.74,49.42,49.47,3200.0,28.1201,28.1201,27.9392,27.9674,3200.0
2012-11-19 10:30:00,49.45,49.64,49.44,49.53,3000.0,27.9561,28.0635,27.9505,28.0014,3000.0
2012-11-19 10:35:00,49.52,49.55,49.46,49.46,2100.0,27.9957,28.0127,27.9618,27.9618,2100.0
2012-11-19 10:40:00,49.48,49.71,49.48,49.62,6500.0,27.9731,28.1031,27.9731,28.0522,6500.0
2012-11-19 10:45:00,49.65,49.65,49.48,49.5,4300.0,28.0692,28.0692,27.9731,27.9844,4300.0
2012-11-19 10:50:00,49.49,49.51,49.46,49.46,2500.0,27.9787,27.99,27.9618,27.9618,2500.0
2012-11-19 10:55:00,49.47,49.5,49.45,49.47,4300.0,27.9674,27.9844,27.9561,27.9674,4300.0
2012-11-19 11:00:00,49.48,49.52,49.46,49.47,1700.0,27.9731,27.9957,27.9618,27.9674,1700.0
2012-11-19 11:05:00,49.48,49.54,49.48,49.48,8100.0,27.9731,28.007,27.9731,27.9731,8100.0
2012-11-19 11:10:00,49.52,49.52,49.4,49.49,3700.0,27.9957,27.9957,27.9279,27.9787,3700.0
2012-11-19 11:15:00,49.44,49.53,49.44,49.51,2200.0,27.9505,28.0014,27.9505,27.99,2200.0
2012-11-19 11:20:00,49.48,49.55,49.48,49.53,3300.0,27.9731,28.0127,27.9731,28.0014,3300.0
2012-11-19 11:25:00,49.54,49.72,49.53,49.68,4800.0,28.007,28.1088,28.0014,28.0862,4800.0
2012-11-19 11:30:00,49.67,49.71,49.62,49.68,3100.0,28.0805,28.1031,28.0522,28.0862,3100.0
2012-11-19 11:35:00,49.67,49.7,49.57,49.64,1900.0,28.0805,28.0975,28.024,28.0635,1900.0
2012-11-19 11:40:00,49.61,49.62,49.56,49.61,2800.0,28.0466,28.0522,28.0183,28.0466,2800.0
2012-11-19 11:45:00,49.58,49.65,49.58,49.63,700.0,28.0296,28.0692,28.0296,28.0579,700.0
2012-11-19 11:50:00,49.67,49.67,49.63,49.65,1200.0,28.0805,28.0805,28.0579,28.0692,1200.0
2012-11-19 11:55:00,49.66,49.7,49.66,49.7,1700.0,28.0748,28.0975,28.0748,28.0975,1700.0
2012-11-19 12:00:00,49.69,49.77,49.69,49.77,1300.0,28.0918,28.137,28.0918,28.137,1300.0
2012-11-19 12:05:00,49.73,49.88,49.73,49.88,2100.0,28.1144,28.1992,28.1144,28.1992,2100.0
2012-11-19 12:10:00,49.85,49.86,49.76,49.83,1500.0,28.1823,28.1879,28.1314,28.171,1500.0
2012-11-19 12:15:00,49.84,49.84,49.8,49.8,1200.0,28.1766,28.1766,28.154,28.154,1200.0
2012-11-19 12:20:00,49.78,49.88,49.78,49.85,2600.0,28.1427,28.1992,28.1427,28.1823,2600.0
2012-11-19 12:25:00,49.83,49.91,49.83,49.85,4100.0,28.171,28.2162,28.171,28.1823,4100.0
2012-11-19 12:30:00,49.88,50.0,49.88,50.0,1000.0,28.1992,28.2671,28.1992,28.2671,1000.0
2012-11-19 12:35:00,50.0,50.01,49.92,49.97,3000.0,28.2671,28.2727,28.2218,28.2501,3000.0
2012-11-19 12:40:00,49.99,50.05,49.99,50.03,2300.0,28.2614,28.2953,28.2614,28.284,2300.0
2012-11-19 12:45:00,50.0,50.01,49.87,49.94,2200.0,28.2671,28.2727,28.1936,28.2331,2200.0
2012-11-19 12:50:00,49.96,49.96,49.92,49.92,900.0,28.2444,28.2444,28.2218,28.2218,900.0
2012-11-19 12:55:00,49.93,50.0,49.93,50.0,800.0,28.2275,28.2671,28.2275,28.2671,800.0
2012-11-19 13:00:00,50.01,50.21,50.01,50.2,8300.0,28.2727,28.3858,28.2727,28.3801,8300.0
2012-11-19 13:05:00,50.23,50.23,50.13,50.13,2700.0,28.3971,28.3971,28.3406,28.3406,2700.0
2012-11-19 13:10:00,50.11,50.11,49.97,49.97,1300.0,28.3292,28.3292,28.2501,28.2501,1300.0
2012-11-19 13:15:00,50.0,50.07,49.99,50.01,3400.0,28.2671,28.3066,28.2614,28.2727,3400.0
2012-11-19 13:20:00,50.02,50.12,49.97,50.12,2900.0,28.2784,28.3349,28.2501,28.3349,2900.0
2012-11-19 13:25:00,50.14,50.15,50.1,50.14,900.0,28.3462,28.3519,28.3236,28.3462,900.0
2012-11-19 13:30:00,50.12,50.15,50.03,50.1,3700.0,28.3349,28.3519,28.284,28.3236,3700.0
2012-11-19 13:35:00,50.02,50.02,50.01,50.01,600.0,28.2784,28.2784,28.2727,28.2727,600.0
2012-11-19 13:40:00,50.01,50.04,49.99,50.02,1900.0,28.2727,28.2897,28.2614,28.2784,1900.0
2012-11-19 13:45:00,50.0,50.0,49.91,49.91,2600.0,28.2671,28.2671,28.2162,28.2162,2600.0
2012-11-19 13:50:00,49.88,49.97,49.85,49.85,4300.0,28.1992,28.2501,28.1823,28.1823,4300.0
2012-11-19 13:55:00,49.87,49.98,49.87,49.98,1100.0,28.1936,28.2558,28.1936,28.2558,1100.0
2012-11-19 14:00:00,50.01,50.05,49.97,50.05,4800.0,28.2727,28.2953,28.2501,28.2953,4800.0
2012-11-19 14:05:00,50.07,50.11,49.98,49.99,5400.0,28.3066,28.3292,28.2558,28.2614,5400.0
2012-11-19 14:10:00,50.04,50.05,50.0,50.02,1500.0,28.2897,28.2953,28.2671,28.2784,1500.0
2012-11-19 14:15:00,50.0,50.01,49.88,49.91,4000.0,28.2671,28.2727,28.1992,28.2162,4000.0
2012-11-19 14:20:00,49.92,49.97,49.92,49.93,2100.0,28.2218,28.2501,28.2218,28.2275,2100.0
2012-11-19 14:25:00,49.97,49.97,49.9,49.97,1500.0,28.2501,28.2501,28.2105,28.2501,1500.0
2012-11-19 14:30:00,49.97,50.01,49.93,49.95,2300.0,28.2501,28.2727,28.2275,28.2388,2300.0
2012-11-19 14:35:00,49.9,50.0,49.9,49.93,5600.0,28.2105,28.2671,28.2105,28.2275,5600.0
2012-11-19 14:40:00,49.93,49.93,49.9,49.92,1100.0,28.2275,28.2275,28.2105,28.2218,1100.0
2012-11-19 14:45:00,49.9,49.99,49.88,49.94,3100.0,28.2105,28.2614,28.1992,28.2331,3100.0
2012-11-19 14:50:00,49.98,50.33,49.98,50.04,13900.0,28.2558,28.4536,28.2558,28.2897,13900.0
2012-11-19 14:55:00,49.96,49.99,49.92,49.94,1900.0,28.2444,28.2614,28.2218,28.2331,1900.0
2012-11-19 15:00:00,49.94,50.0,49.91,49.95,3900.0,28.2331,28.2671,28.2162,28.2388,3900.0
2012-11-19 15:05:00,49.97,50.0,49.92,49.96,3700.0,28.2501,28.2671,28.2218,28.2444,3700.0
2012-11-19 15:10:00,49.99,50.04,49.98,49.99,3900.0,28.2614,28.2897,28.2558,28.2614,3900.0
2012-11-19 15:15:00,49.99,50.0,49.97,49.99,1400.0,28.2614,28.2671,28.2501,28.2614,1400.0
2012-11-19 15:20:00,49.99,49.99,49.84,49.88,4700.0,28.2614,28.2614,28.1766,28.1992,4700.0
2012-11-19 15:25:00,49.87,50.04,49.84,49.99,8900.0,28.1936,28.2897,28.1766,28.2614,8900.0
2012-11-19 15:30:00,49.98,50.03,49.93,50.01,3600.0,28.2558,28.284,28.2275,28.2727,3600.0
2012-11-19 15:35:00,50.04,50.07,49.98,49.98,3600.0,28.2897,28.3066,28.2558,28.2558,3600.0
2012-11-19 15:40:00,50.0,50.01,49.88,49.88,4500.0,28.2671,28.2727,28.1992,28.1992,4500.0
2012-11-19 15:45:00,49.89,49.93,49.86,49.87,7700.0,28.2049,28.2275,28.1879,28.1936,7700.0
2012-11-19 15:50:00,49.87,49.9,49.87,49.87,11800.0,28.1936,28.2105,28.1936,28.1936,11800.0
2012-11-19 15:55:00,49.87,49.87,49.84,49.84,20400.0,28.1936,28.1936,28.1766,28.1766,20400.0
2012-11-20 09:30:00,50.18,50.55,49.72,49.78,1500.0,28.3688,28.578,28.1088,28.1427,1500.0
2012-11-20 09:35:00,49.82,49.85,49.71,49.85,1100.0,28.1653,28.1823,28.1031,28.1823,1100.0
2012-11-20 09:40:00,49.72,49.72,49.71,49.71,200.0,28.1088,28.1088,28.1031,28.1031,200.0
2012-11-20 09:45:00,49.69,49.75,49.69,49.75,200.0,28.0918,28.1257,28.0918,28.1257,200.0
2012-11-20 09:50:00,49.68,49.72,49.61,49.66,2400.0,28.0862,28.1088,28.0466,28.0748,2400.0
2012-11-20 09:55:00,49.6,49.6,49.59,49.59,500.0,28.0409,28.0409,28.0353,28.0353,500.0
2012-11-20 10:00:00,49.62,49.62,49.61,49.61,600.0,28.0522,28.0522,28.0466,28.0466,600.0
2012-11-20 10:05:00,49.62,49.63,49.57,49.57,1300.0,28.0522,28.0579,28.024,28.024,1300.0
2012-11-20 10:10:00,49.58,49.63,49.55,49.62,3700.0,28.0296,28.0579,28.0127,28.0522,3700.0
2012-11-20 10:15:00,49.62,49.67,49.62,49.63,3200.0,28.0522,28.0805,28.0522,28.0579,3200.0
2012-11-20 10:20:00,49.63,49.66,49.6,49.64,1300.0,28.0579,28.0748,28.0409,28.0635,1300.0
2012-11-20 10:25:00,49.66,49.66,49.59,49.59,600.0,28.0748,28.0748,28.0353,28.0353,600.0
2012-11-20 10:30:00,49.59,49.63,49.58,49.62,1600.0,28.0353,28.0579,28.0296,28.0522,1600.0
2012-11-20 10:35:00,49.62,49.62,49.56,49.57,1000.0,28.0522,28.0522,28.0183,28.024,1000.0
2012-11-20 10:40:00,49.62,49.64,49.55,49.62,4100.0,28.0522,28.0635,28.0127,28.0522,4100.0
2012-11-20 10:45:00,49.61,49.62,49.54,49.62,800.0,28.0466,28.0522,28.007,28.0522,800.0
2012-11-20 10:50:00,49.62,49.62,49.57,49.62,1600.0,28.0522,28.0522,28.024,28.0522,1600.0
2012-11-20 10:55:00,49.62,49.62,49.52,49.55,1500.0,28.0522,28.0522,27.9957,28.0127,1500.0
2012-11-20 11:00:00,49.59,49.59,49.51,49.57,800.0,28.0353,28.0353,27.99,28.024,800.0
2012-11-20 11:05:00,49.54,49.54,49.53,49.54,800.0,28.007,28.007,28.0014,28.007,800.0
2012-11-20 11:10:00,49.56,49.6,49.53,49.59,1200.0,28.0183,28.0409,28.0014,28.0353,1200.0
2012-11-20 11:15:00,49.58,49.64,49.57,49.64,2000.0,28.0296,28.0635,28.024,28.0635,2000.0
2012-11-20 11:20:00,49.6,49.64,49.6,49.63,2200.0,28.0409,28.0635,28.0409,28.0579,2200.0
2012-11-20 11:25:00,49.65,49.79,49.65,49.79,4200.0,28.0692,28.1483,28.0692,28.1483,4200.0
2012-11-20 11:30:00,49.77,49.84,49.77,49.84,1700.0,28.137,28.1766,28.137,28.1766,1700.0
2012-11-20 11:35:00,49.8,49.87,49.8,49.87,1300.0,28.154,28.1936,28.154,28.1936,1300.0
2012-11-20 11:40:00,49.88,49.93,49.88,49.93,300.0,28.1992,28.2275,28.1992,28.2275,300.0
2012-11-20 11:45:00,49.89,49.93,49.88,49.88,1300.0,28.2049,28.2275,28.1992,28.1992,1300.0
2012-11-20 11:50:00,49.92,49.93,49.86,49.93,3900.0,28.2218,28.2275,28.1879,28.2275,3900.0
2012-11-20 11:55:00,49.94,49.95,49.85,49.86,3100.0,28.2331,28.2388,28.1823,28.1879,3100.0
2012-11-20 12:00:00,49.89,49.95,49.85,49.95,2900.0,28.2049,28.2388,28.1823,28.2388,2900.0
2012-11-20 12:05:00,49.95,49.98,49.91,49.94,2400.0,28.2388,28.2558,28.2162,28.2331,2400.0
2012-11-20 12:10:00,49.9,49.98,49.9,49.98,1900.0,28.2105,28.2558,28.2105,28.2558,1900.0
2012-11-20 12:15:00,49.97,49.97,49.8,49.88,2300.0,28.2501,28.2501,28.154,28.1992,2300.0
2012-11-20 12:20:00,49.87,49.91,49.87,49.91,1000.0,28.1936,28.2162,28.1936,28.2162,1000.0
2012-11-20 12:25:00,49.91,49.93,49.9,49.93,500.0,28.2162,28.2275,28.2105,28.2275,500.0
2012-11-20 12:30:00,49.88,49.93,49.87,49.93,1300.0,28.1992,28.2275,28.1936,28.2275,1300.0
2012-11-20 12:35:00,49.92,49.95,49.92,49.95,600.0,28.2218,28.2388,28.2218,28.2388,600.0
2012-11-20 12:40:00,49.95,49.99,49.95,49.99,900.0,28.2388,28.2614,28.2388,28.2614,900.0
2012-11-20 12:45:00,49.93,50.0,49.93,49.99,2400.0,28.2275,28.2671,28.2275,28.2614,2400.0
2012-11-20 12:50:00,50.0,50.05,49.97,50.05,3400.0,28.2671,28.2953,28.2501,28.2953,3400.0
2012-11-20 12:55:00,50.05,50.16,50.05,50.16,1200.0,28.2953,28.3575,28.2953,28.3575,1200.0
2012-11-20 13:00:00,50.17,50.17,50.01,50.01,900.0,28.3632,28.3632,28.2727,28.2727,900.0
2012-11-20 13:05:00,50.0,50.1,50.0,50.1,1200.0,28.2671,28.3236,28.2671,28.3236,1200.0
2012-11-20 13:10:00,50.03,50.03,49.95,50.0,900.0,28.284,28.284,28.2388,28.2671,900.0
2012-11-20 13:15:00,49.98,50.03,49.98,50.03,600.0,28.2558,28.284,28.2558,28.284,600.0
2012-11-20 13:20:00,50.03,50.15,50.03,50.1,1200.0,28.284,28.3519,28.284,28.3236,1200.0
2012-11-20 13:25:00,50.03,50.03,49.95,50.01,600.0,28.284,28.284,28.2388,28.2727,600.0
2012-11-20 13:30:00,49.99,50.03,49.99,50.01,1600.0,28.2614,28.284,28.2614,28.2727,1600.0
2012-11-20 13:35:00,50.03,50.06,49.98,49.98,1200.0,28.284,28.301,28.2558,28.2558,1200.0
2012-11-20 13:40:00,50.05,50.05,49.97,50.0,1700.0,28.2953,28.2953,28.2501,28.2671,1700.0
2012-11-20 13:45:00,49.98,50.01,49.94,50.01,1700.0,28.2558,28.2727,28.2331,28.2727,1700.0
2012-11-20 13:50:00,50.0,50.0,50.0,50.0,700.0,28.2671,28.2671,28.2671,28.2671,700.0
2012-11-20 13:55:00,50.0,50.06,50.0,50.0,2600.0,28.2671,28.301,28.2671,28.2671,2600.0
2012-11-20 14:00:00,50.02,50.02,49.88,49.88,2900.0,28.2784,28.2784,28.1992,28.1992,2900.0
2012-11-20 14:05:00,49.89,49.9,49.89,49.9,1000.0,28.2049,28.2105,28.2049,28.2105,1000.0
2012-11-20 14:10:00,49.97,50.03,49.94,49.94,1100.0,28.2501,28.284,28.2331,28.2331,1100.0
2012-11-20 14:15:00,49.98,49.98,49.93,49.93,1300.0,28.2558,28.2558,28.2275,28.2275,1300.0
2012-11-20 14:20:00,49.91,49.91,49.91,49.91,100.0,28.2162,28.2162,28.2162,28.2162,100.0
2012-11-20 14:25:00,49.9,50.0,49.9,50.0,800.0,28.2105,28.2671,28.2105,28.2671,800.0
2012-11-20 14:30:00,49.98,50.01,49.98,49.99,400.0,28.2558,28.2727,28.2558,28.2614,400.0
2012-11-20 14:35:00,49.98,49.98,49.88,49.88,1600.0,28.2558,28.2558,28.1992,28.1992,1600.0
2012-11-20 14:40:00,49.84,49.84,49.78,49.78,1100.0,28.1766,28.1766,28.1427,28.1427,1100.0
2012-11-20 14:45:00,49.8,49.89,49.78,49.88,1500.0,28.154,28.2049,28.1427,28.1992,1500.0
2012-11-20 14:50:00,49.89,49.91,49.89,49.9,800.0,28.2049,28.2162,28.2049,28.2105,800.0
2012-11-20 14:55:00,49.95,50.0,49.92,50.0,700.0,28.2388,28.2671,28.2218,28.2671,700.0
2012-11-20 15:00:00,49.99,50.01,49.99,50.0,2300.0,28.2614,28.2727,28.2614,28.2671,2300.0
2012-11-20 15:05:00,50.0,50.01,49.96,49.96,1200.0,28.2671,28.2727,28.2444,28.2444,1200.0
2012-11-20 15:10:00,50.01,50.01,50.01,50.01,300.0,28.2727,28.2727,28.2727,28.2727,300.0
2012-11-20 15:15:00,50.04,50.04,49.9,49.9,1100.0,28.2897,28.2897,28.2105,28.2105,1100.0
2012-11-20 15:20:00,49.93,49.93,49.86,49.86,1200.0,28.2275,28.2275,28.1879,28.1879,1200.0
2012-11-20 15:25:00,49.89,49.89,49.77,49.77,1400.0,28.2049,28.2049,28.137,28.137,1400.0
2012-11-20 15:30:00,49.8,49.87,49.79,49.87,2100.0,28.154,28.1936,28.1483,28.1936,2100.0
2012-11-20 15:35:00,49.85,49.91,49.84,49.91,2400.0,28.1823,28.2162,28.1766,28.2162,2400.0
2012-11-20 15:40:00,49.89,49.91,49.86,49.86,1300.0,28.2049,28.2162,28.1879,28.1879,1300.0
2012-11-20 15:45:00,49.87,49.91,49.84,49.9,3100.0,28.1936,28.2162,28.1766,28.2105,3100.0
2012-11-20 15:50:00,49.87,49.87,49.81,49.81,4300.0,28.1936,28.1936,28.1596,28.1596,4300.0
2012-11-20 15:55:00,49.84,49.88,49.77,49.88,13100.0,28.1766,28.1992,28.137,28.1992,13100.0
2012-11-21 09:30:00,49.76,49.98,49.33,49.59,4400.0,28.1314,28.2558,27.8883,28.0353,4400.0
2012-11-21 09:35:00,49.63,49.63,49.36,49.36,2000.0,28.0579,28.0579,27.9052,27.9052,2000.0
2012-11-21 09:40:00,49.44,49.5,49.39,49.42,1700.0,27.9505,27.9844,27.9222,27.9392,1700.0
2012-11-21 09:45:00,49.38,49.39,49.35,49.35,500.0,27.9165,27.9222,27.8996,27.8996,500.0
2012-11-21 09:50:00,49.35,49.35,49.01,49.11,6600.0,27.8996,27.8996,27.7074,27.7639,6600.0
2012-11-21 09:55:00,49.17,49.48,49.17,49.48,2100.0,27.7978,27.9731,27.7978,27.9731,2100.0
2012-11-21 10:00:00,49.5,49.57,49.41,49.41,1700.0,27.9844,28.024,27.9335,27.9335,1700.0
2012-11-21 10:05:00,49.34,49.34,49.15,49.25,2200.0,27.8939,27.8939,27.7865,27.8431,2200.0
2012-11-21 10:10:00,49.2,49.24,49.2,49.23,1000.0,27.8148,27.8374,27.8148,27.8317,1000.0
2012-11-21 10:15:00,49.31,49.55,49.31,49.45,1200.0,27.877,28.0127,27.877,27.9561,1200.0
2012-11-21 10:20:00,49.47,49.48,49.39,49.39,900.0,27.9674,27.9731,27.9222,27.9222,900.0
2012-11-21 10:25:00,49.33,49.63,49.33,49.63,1300.0,27.8883,28.0579,27.8883,28.0579,1300.0
2012-11-21 10:30:00,49.55,49.7,49.55,49.7,400.0,28.0127,28.0975,28.0127,28.0975,400.0
2012-11-21 10:35:00,49.71,49.71,49.7,49.7,700.0,28.1031,28.1031,28.0975,28.0975,700.0
2012-11-21 10:40:00,49.75,49.75,49.69,49.75,600.0,28.1257,28.1257,28.0918,28.1257,600.0
2012-11-21 10:45:00,49.73,49.76,49.67,49.67,1600.0,28.1144,28.1314,28.0805,28.0805,1600.0
2012-11-21 10:50:00,49.61,49.63,49.61,49.63,200.0,28.0466,28.0579,28.0466,28.0579,200.0
2012-11-21 10:55:00,49.63,49.66,49.63,49.66,400.0,28.0579,28.0748,28.0579,28.0748,400.0
2012-11-21 11:00:00,49.66,49.67,49.63,49.63,400.0,28.0748,28.0805,28.0579,28.0579,400.0
2012-11-21 11:05:00,49.63,49.71,49.63,49.65,400.0,28.0579,28.1031,28.0579,28.0692,400.0
2012-11-21 11:10:00,49.71,49.75,49.71,49.74,300.0,28.1031,28.1257,28.1031,28.1201,300.0
2012-11-21 11:15:00,49.71,49.74,49.71,49.71,400.0,28.1031,28.1201,28.1031,28.1031,400.0
2012-11-21 11:20:00,49.7,49.7,49.62,49.66,1100.0,28.0975,28.0975,28.0522,28.0748,1100.0
2012-11-21 11:25:00,49.65,49.65,49.65,49.65,100.0,28.0692,28.0692,28.0692,28.0692,100.0
2012-11-21 11:30:00,49.62,49.75,49.62,49.68,1500.0,28.0522,28.1257,28.0522,28.0862,1500.0
2012-11-21 11:35:00,49.66,49.66,49.55,49.58,2700.0,28.0748,28.0748,28.0127,28.0296,2700.0
2012-11-21 11:40:00,49.55,49.58,49.55,49.58,500.0,28.0127,28.0296,28.0127,28.0296,500.0
2012-11-21 11:45:00,49.55,49.55,49.52,49.52,600.0,28.0127,28.0127,27.9957,27.9957,600.0
2012-11-21 11:50:00,49.49,49.58,49.49,49.54,1500.0,27.9787,28.0296,27.9787,28.007,1500.0
2012-11-21 11:55:00,49.54,49.62,49.54,49.62,300.0,28.007,28.0522,28.007,28.0522,300.0
2012-11-21 12:00:00,49.54,49.65,49.52,49.63,16900.0,28.007,28.0692,27.9957,28.0579,16900.0
2012-11-21 12:05:00,49.63,49.63,49.63,49.63,0.0,28.0579,28.0579,28.0579,28.0579,0.0
2012-11-21 12:10:00,49.64,49.69,49.5,49.56,5700.0,28.0635,28.0918,27.9844,28.0183,5700.0
2012-11-21 12:15:00,49.56,49.57,49.56,49.56,500.0,28.0183,28.024,28.0183,28.0183,500.0
2012-11-21 12:20:00,49.63,49.69,49.63,49.67,1100.0,28.0579,28.0918,28.0579,28.0805,1100.0
2012-11-21 12:25:00,49.69,49.69,49.64,49.69,1000.0,28.0918,28.0918,28.0635,28.0918,1000.0
2012-11-21 12:30:00,49.72,49.72,49.69,49.69,200.0,28.1088,28.1088,28.0918,28.0918,200.0
2012-11-21 12:35:00,49.71,49.75,49.71,49.75,900.0,28.1031,28.1257,28.1031,28.1257,900.0
2012-11-21 12:40:00,49.77,49.79,49.77,49.79,300.0,28.137,28.1483,28.137,28.1483,300.0
2012-11-21 12:45:00,49.76,49.79,49.76,49.79,200.0,28.1314,28.1483,28.1314,28.1483,200.0
2012-11-21 12:50:00,49.77,49.77,49.73,49.77,500.0,28.137,28.137,28.1144,28.137,500.0
2012-11-21 12:55:00,49.73,49.75,49.7,49.71,3300.0,28.1144,28.1257,28.0975,28.1031,3300.0
2012-11-21 13:00:00,49.71,49.76,49.7,49.71,1600.0,28.1031,28.1314,28.0975,28.1031,1600.0
2012-11-21 13:05:00,49.7,49.7,49.69,49.69,1600.0,28.0975,28.0975,28.0918,28.0918,1600.0
2012-11-21 13:10:00,49.69,49.7,49.69,49.7,1400.0,28.0918,28.0975,28.0918,28.0975,1400.0
2012-11-21 13:15:00,49.69,49.69,49.65,49.65,800.0,28.0918,28.0918,28.0692,28.0692,800.0
2012-11-21 13:20:00,49.68,49.68,49.66,49.66,200.0,28.0862,28.0862,28.0748,28.0748,200.0
2012-11-21 13:25:00,49.62,49.62,49.58,49.58,300.0,28.0522,28.0522,28.0296,28.0296,300.0
2012-11-21 13:30:00,49.6,49.6,49.54,49.59,1100.0,28.0409,28.0409,28.007,28.0353,1100.0
2012-11-21 13:35:00,49.57,49.62,49.53,49.62,1300.0,28.024,28.0522,28.0014,28.0522,1300.0
2012-11-21 13:40:00,49.57,49.67,49.57,49.67,1300.0,28.024,28.0805,28.024,28.0805,1300.0
2012-11-21 13:45:00,49.67,49.67,49.67,49.67,0.0,28.0805,28.0805,28.0805,28.0805,0.0
2012-11-21 13:50:00,49.66,49.66,49.61,49.61,200.0,28.0748,28.0748,28.0466,28.0466,200.0
2012-11-21 13:55:00,49.62,49.64,49.55,49.55,2700.0,28.0522,28.0635,28.0127,28.0127,2700.0
2012-11-21 14:00:00,49.55,49.55,49.48,49.48,2800.0,28.0127,28.0127,27.9731,27.9731,2800.0
2012-11-21 14:05:00,49.5,49.57,49.5,49.53,2900.0,27.9844,28.024,27.9844,28.0014,2900.0
2012-11-21 14:10:00,49.53,49.56,49.48,49.48,1300.0,28.0014,28.0183,27.9731,27.9731,1300.0
2012-11-21 14:15:00,49.48,49.51,49.47,49.49,1500.0,27.9731,27.99,27.9674,27.9787,1500.0
2012-11-21 14:20:00,49.5,49.52,49.49,49.52,700.0,27.9844,27.9957,27.9787,27.9957,700.0
2012-11-21 14:25:00,49.49,49.64,49.49,49.57,5900.0,27.9787,28.0635,27.9787,28.024,5900.0
2012-11-21 14:30:00,49.58,49.69,49.57,49.69,9800.0,28.0296,28.0918,28.024,28.0918,9800.0
2012-11-21 14:35:00,49.69,49.86,49.69,49.84,18500.0,28.0918,28.1879,28.0918,28.1766,18500.0
2012-11-21 14:40:00,49.85,49.92,49.83,49.9,1800.0,28.1823,28.2218,28.171,28.2105,1800.0
2012-11-21 14:45:00,49.99,50.16,49.99,50.16,5900.0,28.2614,28.3575,28.2614,28.3575,5900.0
2012-11-21 14:50:00,50.15,50.33,50.13,50.3,7300.0,28.3519,28.4536,28.3406,28.4367,7300.0
2012-11-21 14:55:00,50.28,50.28,50.15,50.16,1300.0,28.4254,28.4254,28.3519,28.3575,1300.0
2012-11-21 15:00:00,50.14,50.14,50.12,50.13,1300.0,28.3462,28.3462,28.3349,28.3406,1300.0
2012-11-21 15:05:00,50.13,50.28,50.13,50.28,1800.0,28.3406,28.4254,28.3406,28.4254,1800.0
2012-11-21 15:10:00,50.23,50.25,50.23,50.25,500.0,28.3971,28.4084,28.3971,28.4084,500.0
2012-11-21 15:15:00,50.29,50.33,50.27,50.31,1800.0,28.431,28.4536,28.4197,28.4423,1800.0
2012-11-21 15:20:00,50.3,50.3,50.23,50.23,2400.0,28.4367,28.4367,28.3971,28.3971,2400.0
2012-11-21 15:25:00,50.2,50.2,50.11,50.18,2000.0,28.3801,28.3801,28.3292,28.3688,2000.0
2012-11-21 15:30:00,50.17,50.29,50.17,50.23,4700.0,28.3632,28.431,28.3632,28.3971,4700.0
2012-11-21 15:35:00,50.29,50.29,50.23,50.26,1700.0,28.431,28.431,28.3971,28.4141,1700.0
2012-11-21 15:40:00,50.23,50.24,50.13,50.19,4300.0,28.3971,28.4027,28.3406,28.3745,4300.0
2012-11-21 15:45:00,50.19,50.26,50.19,50.23,5500.0,28.3745,28.4141,28.3745,28.3971,5500.0
2012-11-21 15:50:00,50.23,50.29,50.15,50.25,3000.0,28.3971,28.431,28.3519,28.4084,3000.0
2012-11-21 15:55:00,50.27,50.27,50.1,50.1,16700.0,28.4197,28.4197,28.3236,28.3236,16700.0
2012-11-23 09:30:00,50.09,50.09,49.87,49.87,5400.0,28.3179,28.3179,28.1936,28.1936,5400.0
2012-11-23 09:35:00,49.95,49.95,49.95,49.95,100.0,28.2388,28.2388,28.2388,28.2388,100.0
2012-11-23 09:40:00,50.04,50.17,49.86,49.86,2100.0,28.2897,28.3632,28.1879,28.1879,2100.0
2012-11-23 09:45:00,49.78,49.83,49.76,49.83,900.0,28.1427,28.171,28.1314,28.171,900.0
2012-11-23 09:50:00,49.91,49.92,49.76,49.84,900.0,28.2162,28.2218,28.1314,28.1766,900.0
2012-11-23 09:55:00,49.82,49.85,49.75,49.75,600.0,28.1653,28.1823,28.1257,28.1257,600.0
2012-11-23 10:00:00,49.83,49.84,49.8,49.8,1200.0,28.171,28.1766,28.154,28.154,1200.0
2012-11-23 10:05:00,49.85,49.86,49.82,49.86,700.0,28.1823,28.1879,28.1653,28.1879,700.0
2012-11-23 10:10:00,49.85,49.93,49.83,49.93,1400.0,28.1823,28.2275,28.171,28.2275,1400.0
2012-11-23 10:15:00,49.92,50.03,49.92,50.01,400.0,28.2218,28.284,28.2218,28.2727,400.0
2012-11-23 10:20:00,50.05,50.05,50.0,50.02,2100.0,28.2953,28.2953,28.2671,28.2784,2100.0
2012-11-23 10:25:00,50.05,50.07,50.04,50.05,1200.0,28.2953,28.3066,28.2897,28.2953,1200.0
2012-11-23 10:30:00,50.04,50.04,49.95,49.95,1600.0,28.2897,28.2897,28.2388,28.2388,1600.0
2012-11-23 10:35:00,49.94,49.96,49.88,49.9,1600.0,28.2331,28.2444,28.1992,28.2105,1600.0
2012-11-23 10:40:00,49.87,49.9,49.85,49.9,800.0,28.1936,28.2105,28.1823,28.2105,800.0
2012-11-23 10:45:00,49.89,49.91,49.87,49.87,1300.0,28.2049,28.2162,28.1936,28.1936,1300.0
2012-11-23 10:50:00,49.89,49.98,49.89,49.98,1400.0,28.2049,28.2558,28.2049,28.2558,1400.0
2012-11-23 10:55:00,50.02,50.02,49.93,49.93,1200.0,28.2784,28.2784,28.2275,28.2275,1200.0
2012-11-23 11:00:00,49.93,49.96,49.92,49.96,2100.0,28.2275,28.2444,28.2218,28.2444,2100.0
2012-11-23 11:05:00,49.96,49.96,49.87,49.87,1000.0,28.2444,28.2444,28.1936,28.1936,1000.0
2012-11-23 11:10:00,49.88,49.9,49.87,49.87,600.0,28.1992,28.2105,28.1936,28.1936,600.0
2012-11-23 11:15:00,49.84,49.89,49.82,49.82,2500.0,28.1766,28.2049,28.1653,28.1653,2500.0
2012-11-23 11:20:00,49.88,49.88,49.86,49.87,800.0,28.1992,28.1992,28.1879,28.1936,800.0
2012-11-23 11:25:00,49.87,49.87,49.81,49.81,500.0,28.1936,28.1936,28.1596,28.1596,500.0
2012-11-23 11:30:00,49.81,49.83,49.78,49.81,2800.0,28.1596,28.171,28.1427,28.1596,2800.0
2012-11-23 11:35:00,49.8,49.97,49.8,49.96,2800.0,28.154,28.2501,28.154,28.2444,2800.0
2012-11-23 11:40:00,49.94,50.04,49.93,50.01,1100.0,28.2331,28.2897,28.2275,28.2727,1100.0
2012-11-23 11:45:00,49.99,50.02,49.94,50.02,2000.0,28.2614,28.2784,28.2331,28.2784,2000.0
2012-11-23 11:50:00,50.01,50.05,50.01,50.05,1800.0,28.2727,28.2953,28.2727,28.2953,1800.0
2012-11-23 11:55:00,50.03,50.05,50.01,50.04,1100.0,28.284,28.2953,28.2727,28.2897,1100.0
2012-11-23 12:00:00,50.05,50.05,49.97,49.97,1500.0,28.2953,28.2953,28.2501,28.2501,1500.0
2012-11-23 12:05:00,49.95,50.0,49.95,50.0,800.0,28.2388,28.2671,28.2388,28.2671,800.0
2012-11-23 12:10:00,49.97,50.06,49.95,50.05,2700.0,28.2501,28.301,28.2388,28.2953,2700.0
2012-11-23 12:15:00,50.05,50.06,49.95,49.98,1700.0,28.2953,28.301,28.2388,28.2558,1700.0
2012-11-23 12:20:00,49.97,50.06,49.97,50.05,1500.0,28.2501,28.301,28.2501,28.2953,1500.0
2012-11-23 12:25:00,50.06,50.1,50.01,50.1,1900.0,28.301,28.3236,28.2727,28.3236,1900.0
2012-11-23 12:30:00,50.15,50.19,50.13,50.19,1200.0,28.3519,28.3745,28.3406,28.3745,1200.0
2012-11-23 12:35:00,50.2,50.32,50.17,50.32,1400.0,28.3801,28.448,28.3632,28.448,1400.0
2012-11-23 12:40:00,50.39,50.39,50.19,50.29,4600.0,28.4875,28.4875,28.3745,28.431,4600.0
2012-11-23 12:45:00,50.28,50.41,50.28,50.33,4300.0,28.4254,28.4989,28.4254,28.4536,4300.0
2012-11-23 12:50:00,50.36,50.46,50.36,50.4,3400.0,28.4706,28.5271,28.4706,28.4932,3400.0
2012-11-23 12:55:00,50.4,50.47,50.37,50.47,4600.0,28.4932,28.5328,28.4762,28.5328,4600.0
2012-11-26 09:30:00,50.23,50.6,50.23,50.44,2500.0,28.3971,28.6063,28.3971,28.5158,2500.0
2012-11-26 09:35:00,50.51,50.51,50.36,50.47,600.0,28.5554,28.5554,28.4706,28.5328,600.0
2012-11-26 09:40:00,50.43,50.61,50.43,50.55,1600.0,28.5102,28.6119,28.5102,28.578,1600.0
2012-11-26 09:45:00,50.52,50.55,50.47,50.47,1100.0,28.561,28.578,28.5328,28.5328,1100.0
2012-11-26 09:50:00,50.41,50.41,50.37,50.37,500.0,28.4989,28.4989,28.4762,28.4762,500.0
2012-11-26 09:55:00,50.32,50.41,50.24,50.41,2400.0,28.448,28.4989,28.4027,28.4989,2400.0
2012-11-26 10:00:00,50.41,50.51,50.4,50.49,2100.0,28.4989,28.5554,28.4932,28.5441,2100.0
2012-11-26 10:05:00,50.46,50.46,50.19,50.21,2000.0,28.5271,28.5271,28.3745,28.3858,2000.0
2012-11-26 10:10:00,50.24,50.27,50.19,50.27,1700.0,28.4027,28.4197,28.3745,28.4197,1700.0
2012-11-26 10:15:00,50.27,50.28,50.22,50.22,800.0,28.4197,28.4254,28.3914,28.3914,800.0
2012-11-26 10:20:00,50.28,50.43,50.24,50.29,3900.0,28.4254,28.5102,28.4027,28.431,3900.0
2012-11-26 10:25:00,50.27,50.27,50.27,50.27,100.0,28.4197,28.4197,28.4197,28.4197,100.0
2012-11-26 10:30:00,50.29,50.29,50.2,50.2,1300.0,28.431,28.431,28.3801,28.3801,1300.0
2012-11-26 10:35:00,50.25,50.3,50.23,50.3,700.0,28.4084,28.4367,28.3971,28.4367,700.0
2012-11-26 10:40:00,50.29,50.29,50.12,50.13,1500.0,28.431,28.431,28.3349,28.3406,1500.0
2012-11-26 10:45:00,50.12,50.12,50.12,50.12,400.0,28.3349,28.3349,28.3349,28.3349,400.0
2012-11-26 10:50:00,50.09,50.14,50.08,50.11,3300.0,28.3179,28.3462,28.3123,28.3292,3300.0
2012-11-26 10:55:00,50.11,50.11,50.04,50.04,1500.0,28.3292,28.3292,28.2897,28.2897,1500.0
2012-11-26 11:00:00,50.04,50.04,49.94,49.94,1000.0,28.2897,28.2897,28.2331,28.2331,1000.0
2012-11-26 11:05:00,49.89,50.01,49.89,50.01,900.0,28.2049,28.2727,28.2049,28.2727,900.0
2012-11-26 11:10:00,49.99,50.06,49.99,50.05,3800.0,28.2614,28.301,28.2614,28.2953,3800.0
2012-11-26 11:15:00,50.06,50.12,50.06,50.08,1100.0,28.301,28.3349,28.301,28.3123,1100.0
2012-11-26 11:20:00,50.06,50.06,49.98,50.02,600.0,28.301,28.301,28.2558,28.2784,600.0
2012-11-26 11:25:00,50.0,50.0,49.96,49.96,400.0,28.2671,28.2671,28.2444,28.2444,400.0
2012-11-26 11:30:00,50.02,50.1,49.98,50.1,1200.0,28.2784,28.3236,28.2558,28.3236,1200.0
2012-11-26 11:35:00,50.15,50.3,50.13,50.14,4200.0,28.3519,28.4367,28.3406,28.3462,4200.0
2012-11-26 11:40:00,50.17,50.17,50.03,50.06,4700.0,28.3632,28.3632,28.284,28.301,4700.0
2012-11-26 11:45:00,50.05,50.08,50.03,50.04,800.0,28.2953,28.3123,28.284,28.2897,800.0
2012-11-26 11:50:00,50.02,50.02,50.0,50.0,4500.0,28.2784,28.2784,28.2671,28.2671,4500.0
2012-11-26 11:55:00,49.93,49.95,49.88,49.95,4800.0,28.2275,28.2388,28.1992,28.2388,4800.0
2012-11-26 12:00:00,50.0,50.02,50.0,50.02,1500.0,28.2671,28.2784,28.2671,28.2784,1500.0
2012-11-26 12:05:00,50.01,50.08,50.0,50.02,2200.0,28.2727,28.3123,28.2671,28.2784,2200.0
2012-11-26 12:10:00,50.02,50.02,50.0,50.0,200.0,28.2784,28.2784,28.2671,28.2671,200.0
2012-11-26 12:15:00,50.04,50.05,50.04,50.05,200.0,28.2897,28.2953,28.2897,28.2953,200.0
2012-11-26 12:20:00,50.08,50.08,50.08,50.08,100.0,28.3123,28.3123,28.3123,28.3123,100.0
2012-11-26 12:25:00,50.08,50.13,50.05,50.05,1000.0,28.3123,28.3406,28.2953,28.2953,1000.0
2012-11-26 12:30:00,50.1,50.1,50.06,50.06,300.0,28.3236,28.3236,28.301,28.301,300.0
2012-11-26 12:35:00,50.04,50.08,50.04,50.08,300.0,28.2897,28.3123,28.2897,28.3123,300.0
2012-11-26 12:40:00,50.11,50.16,50.1,50.1,400.0,28.3292,28.3575,28.3236,28.3236,400.0
2012-11-26 12:45:00,50.12,50.17,50.09,50.13,1600.0,28.3349,28.3632,28.3179,28.3406,1600.0
2012-11-26 12:50:00,50.16,50.22,50.13,50.15,18300.0,28.3575,28.3914,28.3406,28.3519,18300.0
2012-11-26 12:55:00,50.15,50.17,50.05,50.1,21200.0,28.3519,28.3632,28.2953,28.3236,21200.0
2012-11-26 13:00:00,50.12,50.12,49.95,50.0,8800.0,28.3349,28.3349,28.2388,28.2671,8800.0
2012-11-26 13:05:00,50.04,50.05,50.03,50.03,900.0,28.2897,28.2953,28.284,28.284,900.0
2012-11-26 13:10:00,50.02,50.02,49.96,49.96,2300.0,28.2784,28.2784,28.2444,28.2444,2300.0
2012-11-26 13:15:00,49.96,50.1,49.96,50.1,1500.0,28.2444,28.3236,28.2444,28.3236,1500.0
2012-11-26 13:20:00,50.1,50.1,50.1,50.1,0.0,28.3236,28.3236,28.3236,28.3236,0.0
2012-11-26 13:25:00,50.07,50.07,50.07,50.07,100.0,28.3066,28.3066,28.3066,28.3066,100.0
2012-11-26 13:30:00,50.03,50.03,50.03,50.03,100.0,28.284,28.284,28.284,28.284,100.0
2012-11-26 13:35:00,50.03,50.04,49.96,49.96,3600.0,28.284,28.2897,28.2444,28.2444,3600.0
2012-11-26 13:40:00,49.94,49.95,49.91,49.91,700.0,28.2331,28.2388,28.2162,28.2162,700.0
2012-11-26 13:45:00,49.88,49.96,49.85,49.96,6400.0,28.1992,28.2444,28.1823,28.2444,6400.0
2012-11-26 13:50:00,49.96,50.05,49.96,50.05,800.0,28.2444,28.2953,28.2444,28.2953,800.0
2012-11-26 13:55:00,50.0,50.0,49.98,49.98,700.0,28.2671,28.2671,28.2558,28.2558,700.0
2012-11-26 14:00:00,49.95,49.95,49.92,49.92,700.0,28.2388,28.2388,28.2218,28.2218,700.0
2012-11-26 14:05:00,49.94,49.99,49.94,49.99,500.0,28.2331,28.2614,28.2331,28.2614,500.0
2012-11-26 14:10:00,50.01,50.04,49.99,50.04,800.0,28.2727,28.2897,28.2614,28.2897,800.0
2012-11-26 14:15:00,50.05,50.12,49.97,49.97,1200.0,28.2953,28.3349,28.2501,28.2501,1200.0
2012-11-26 14:20:00,49.99,49.99,49.99,49.99,200.0,28.2614,28.2614,28.2614,28.2614,200.0
2012-11-26 14:25:00,49.93,49.99,49.93,49.99,900.0,28.2275,28.2614,28.2275,28.2614,900.0
2012-11-26 14:30:00,49.96,50.0,49.94,50.0,600.0,28.2444,28.2671,28.2331,28.2671,600.0
2012-11-26 14:35:00,50.0,50.01,49.98,50.0,1900.0,28.2671,28.2727,28.2558,28.2671,1900.0
2012-11-26 14:40:00,49.95,50.02,49.95,50.01,1800.0,28.2388,28.2784,28.2388,28.2727,1800.0
2012-11-26 14:45:00,50.0,50.03,50.0,50.03,1400.0,28.2671,28.284,28.2671,28.284,1400.0
2012-11-26 14:50:00,50.04,50.07,50.03,50.06,1600.0,28.2897,28.3066,28.284,28.301,1600.0
2012-11-26 14:55:00,50.1,50.1,50.04,50.04,2400.0,28.3236,28.3236,28.2897,28.2897,2400.0
2012-11-26 15:00:00,50.05,50.05,50.03,50.03,1100.0,28.2953,28.2953,28.284,28.284,1100.0
2012-11-26 15:05:00,50.04,50.05,50.04,50.05,900.0,28.2897,28.2953,28.2897,28.2953,900.0
2012-11-26 15:10:00,50.05,50.07,50.05,50.06,1300.0,28.2953,28.3066,28.2953,28.301,1300.0
2012-11-26 15:15:00,50.06,50.14,50.06,50.11,7500.0,28.301,28.3462,28.301,28.3292,7500.0
2012-11-26 15:20:00,50.1,50.1,49.99,50.01,9100.0,28.3236,28.3236,28.2614,28.2727,9100.0
2012-11-26 15:25:00,50.02,50.04,50.02,50.04,600.0,28.2784,28.2897,28.2784,28.2897,600.0
2012-11-26 15:30:00,50.03,50.1,50.01,50.05,11600.0,28.284,28.3236,28.2727,28.2953,11600.0
2012-11-26 15:35:00,50.08,50.08,50.01,50.04,1000.0,28.3123,28.3123,28.2727,28.2897,1000.0
2012-11-26 15:40:00,50.03,50.08,50.03,50.05,3700.0,28.284,28.3123,28.284,28.2953,3700.0
2012-11-26 15:45:00,50.04,50.08,50.04,50.06,2500.0,28.2897,28.3123,28.2897,28.301,2500.0
2012-11-26 15:50:00,50.05,50.06,50.04,50.05,2500.0,28.2953,28.301,28.2897,28.2953,2500.0
2012-11-26 15:55:00,50.05,50.14,50.05,50.14,9900.0,28.2953,28.3462,28.2953,28.3462,9900.0
2012-11-27 09:30:00,49.98,49.99,49.52,49.73,2500.0,28.2558,28.2614,27.9957,28.1144,2500.0
2012-11-27 09:35:00,49.88,49.88,49.88,49.88,300.0,28.1992,28.1992,28.1992,28.1992,300.0
2012-11-27 09:40:00,49.83,49.83,49.83,49.83,100.0,28.171,28.171,28.171,28.171,100.0
2012-11-27 09:45:00,49.85,50.18,49.85,50.18,800.0,28.1823,28.3688,28.1823,28.3688,800.0
2012-11-27 09:50:00,50.17,50.17,50.07,50.07,1400.0,28.3632,28.3632,28.3066,28.3066,1400.0
2012-11-27 09:55:00,50.04,50.07,49.98,50.06,1100.0,28.2897,28.3066,28.2558,28.301,1100.0
2012-11-27 10:00:00,49.97,50.02,49.97,49.98,2800.0,28.2501,28.2784,28.2501,28.2558,2800.0
2012-11-27 10:05:00,49.97,50.07,49.97,50.0,2900.0,28.2501,28.3066,28.2501,28.2671,2900.0
2012-11-27 10:10:00,50.0,50.07,49.99,49.99,900.0,28.2671,28.3066,28.2614,28.2614,900.0
2012-11-27 10:15:00,50.01,50.01,49.9,49.95,3000.0,28.2727,28.2727,28.2105,28.2388,3000.0
2012-11-27 10:20:00,49.91,50.01,49.91,49.97,2500.0,28.2162,28.2727,28.2162,28.2501,2500.0
2012-11-27 10:25:00,49.97,50.02,49.97,50.02,1000.0,28.2501,28.2784,28.2501,28.2784,1000.0
2012-11-27 10:30:00,49.99,50.05,49.99,50.04,1400.0,28.2614,28.2953,28.2614,28.2897,1400.0
2012-11-27 10:35:00,50.03,50.05,50.0,50.0,700.0,28.284,28.2953,28.2671,28.2671,700.0
2012-11-27 10:40:00,49.99,49.99,49.99,49.99,200.0,28.2614,28.2614,28.2614,28.2614,200.0
2012-11-27 10:45:00,49.98,50.08,49.98,50.08,3700.0,28.2558,28.3123,28.2558,28.3123,3700.0
2012-11-27 10:50:00,50.08,50.08,50.08,50.08,0.0,28.3123,28.3123,28.3123,28.3123,0.0
2012-11-27 10:55:00,50.05,50.05,49.98,50.0,1700.0,28.2953,28.2953,28.2558,28.2671,1700.0
2012-11-27 11:00:00,49.94,50.03,49.94,49.98,2200.0,28.2331,28.284,28.2331,28.2558,2200.0
2012-11-27 11:05:00,49.97,49.98,49.97,49.98,500.0,28.2501,28.2558,28.2501,28.2558,500.0
2012-11-27 11:10:00,49.98,49.98,49.94,49.98,500.0,28.2558,28.2558,28.2331,28.2558,500.0
2012-11-27 11:15:00,49.95,49.99,49.95,49.96,500.0,28.2388,28.2614,28.2388,28.2444,500.0
2012-11-27 11:20:00,50.0,50.03,49.97,50.0,1000.0,28.2671,28.284,28.2501,28.2671,1000.0
2012-11-27 11:25:00,50.0,50.0,49.94,49.94,2300.0,28.2671,28.2671,28.2331,28.2331,2300.0
2012-11-27 11:30:00,49.93,49.93,49.93,49.93,100.0,28.2275,28.2275,28.2275,28.2275,100.0
2012-11-27 11:35:00,49.93,50.12,49.93,50.12,2000.0,28.2275,28.3349,28.2275,28.3349,2000.0
2012-11-27 11:40:00,50.09,50.13,50.09,50.13,500.0,28.3179,28.3406,28.3179,28.3406,500.0
2012-11-27 11:45:00,50.15,50.15,50.04,50.04,800.0,28.3519,28.3519,28.2897,28.2897,800.0
2012-11-27 11:50:00,50.01,50.09,50.01,50.02,1000.0,28.2727,28.3179,28.2727,28.2784,1000.0
2012-11-27 11:55:00,50.01,50.01,49.96,50.0,7700.0,28.2727,28.2727,28.2444,28.2671,7700.0
2012-11-27 12:00:00,50.0,50.01,49.93,49.99,27600.0,28.2671,28.2727,28.2275,28.2614,27600.0
2012-11-27 12:05:00,49.89,49.89,49.79,49.79,3000.0,28.2049,28.2049,28.1483,28.1483,3000.0
2012-11-27 12:10:00,49.79,49.79,49.73,49.73,400.0,28.1483,28.1483,28.1144,28.1144,400.0
2012-11-27 12:15:00,49.72,49.72,49.68,49.7,1400.0,28.1088,28.1088,28.0862,28.0975,1400.0
2012-11-27 12:20:00,49.68,49.79,49.68,49.74,2200.0,28.0862,28.1483,28.0862,28.1201,2200.0
2012-11-27 12:25:00,49.74,49.74,49.74,49.74,0.0,28.1201,28.1201,28.1201,28.1201,0.0
2012-11-27 12:30:00,49.85,49.91,49.85,49.86,2900.0,28.1823,28.2162,28.1823,28.1879,2900.0
2012-11-27 12:35:00,49.89,49.89,49.86,49.86,300.0,28.2049,28.2049,28.1879,28.1879,300.0
2012-11-27 12:40:00,49.88,49.88,49.83,49.83,300.0,28.1992,28.1992,28.171,28.171,300.0
2012-11-27 12:45:00,49.83,49.87,49.83,49.86,300.0,28.171,28.1936,28.171,28.1879,300.0
2012-11-27 12:50:00,49.84,49.84,49.84,49.84,300.0,28.1766,28.1766,28.1766,28.1766,300.0
2012-11-27 12:55:00,49.84,49.84,49.84,49.84,400.0,28.1766,28.1766,28.1766,28.1766,400.0
2012-11-27 13:00:00,49.83,49.83,49.71,49.76,600.0,28.171,28.171,28.1031,28.1314,600.0
2012-11-27 13:05:00,49.76,49.77,49.76,49.77,500.0,28.1314,28.137,28.1314,28.137,500.0
2012-11-27 13:10:00,49.81,49.82,49.81,49.82,500.0,28.1596,28.1653,28.1596,28.1653,500.0
2012-11-27 13:15:00,49.88,49.98,49.88,49.98,1000.0,28.1992,28.2558,28.1992,28.2558,1000.0
2012-11-27 13:20:00,49.93,49.94,49.92,49.92,500.0,28.2275,28.2331,28.2218,28.2218,500.0
2012-11-27 13:25:00,49.9,49.9,49.88,49.89,600.0,28.2105,28.2105,28.1992,28.2049,600.0
2012-11-27 13:30:00,49.9,49.95,49.89,49.89,800.0,28.2105,28.2388,28.2049,28.2049,800.0
2012-11-27 13:35:00,49.92,49.97,49.88,49.97,1500.0,28.2218,28.2501,28.1992,28.2501,1500.0
2012-11-27 13:40:00,50.02,50.08,50.02,50.08,600.0,28.2784,28.3123,28.2784,28.3123,600.0
2012-11-27 13:45:00,50.09,50.09,50.01,50.05,400.0,28.3179,28.3179,28.2727,28.2953,400.0
2012-11-27 13:50:00,50.02,50.02,49.99,50.01,800.0,28.2784,28.2784,28.2614,28.2727,800.0
2012-11-27 13:55:00,49.98,50.04,49.98,50.02,700.0,28.2558,28.2897,28.2558,28.2784,700.0
2012-11-27 14:00:00,50.04,50.05,49.96,49.96,1500.0,28.2897,28.2953,28.2444,28.2444,1500.0
2012-11-27 14:05:00,49.98,50.0,49.92,49.93,2000.0,28.2558,28.2671,28.2218,28.2275,2000.0
2012-11-27 14:10:00,49.91,49.95,49.91,49.92,400.0,28.2162,28.2388,28.2162,28.2218,400.0
2012-11-27 14:15:00,49.91,49.95,49.9,49.9,1200.0,28.2162,28.2388,28.2105,28.2105,1200.0
2012-11-27 14:20:00,49.89,49.89,49.71,49.71,1600.0,28.2049,28.2049,28.1031,28.1031,1600.0
2012-11-27 14:25:00,49.7,49.75,49.65,49.71,4300.0,28.0975,28.1257,28.0692,28.1031,4300.0
2012-11-27 14:30:00,49.72,49.73,49.7,49.72,2600.0,28.1088,28.1144,28.0975,28.1088,2600.0
2012-11-27 14:35:00,49.73,49.73,49.68,49.68,1600.0,28.1144,28.1144,28.0862,28.0862,1600.0
2012-11-27 14:40:00,49.68,49.71,49.66,49.68,4800.0,28.0862,28.1031,28.0748,28.0862,4800.0
2012-11-27 14:45:00,49.69,49.69,49.64,49.68,2900.0,28.0918,28.0918,28.0635,28.0862,2900.0
2012-11-27 14:50:00,49.65,49.69,49.61,49.64,2000.0,28.0692,28.0918,28.0466,28.0635,2000.0
2012-11-27 14:55:00,49.66,49.72,49.66,49.71,3300.0,28.0748,28.1088,28.0748,28.1031,3300.0
2012-11-27 15:00:00,49.71,49.76,49.7,49.71,2000.0,28.1031,28.1314,28.0975,28.1031,2000.0
2012-11-27 15:05:00,49.74,49.75,49.71,49.75,2100.0,28.1201,28.1257,28.1031,28.1257,2100.0
2012-11-27 15:10:00,49.75,49.75,49.68,49.7,2600.0,28.1257,28.1257,28.0862,28.0975,2600.0
2012-11-27 15:15:00,49.7,49.7,49.61,49.61,6100.0,28.0975,28.0975,28.0466,28.0466,6100.0
2012-11-27 15:20:00,49.61,49.67,49.57,49.65,2900.0,28.0466,28.0805,28.024,28.0692,2900.0
2012-11-27 15:25:00,49.67,49.67,49.62,49.66,1500.0,28.0805,28.0805,28.0522,28.0748,1500.0
2012-11-27 15:30:00,49.72,49.73,49.69,49.72,900.0,28.1088,28.1144,28.0918,28.1088,900.0
2012-11-27 15:35:00,49.71,49.71,49.63,49.64,3200.0,28.1031,28.1031,28.0579,28.0635,3200.0
2012-11-27 15:40:00,49.67,49.67,49.62,49.63,3700.0,28.0805,28.0805,28.0522,28.0579,3700.0
2012-11-27 15:45:00,49.64,49.7,49.61,49.7,2300.0,28.0635,28.0975,28.0466,28.0975,2300.0
2012-11-27 15:50:00,49.68,49.68,49.61,49.61,5900.0,28.0862,28.0862,28.0466,28.0466,5900.0
2012-11-27 15:55:00,49.62,49.62,49.5,49.51,20700.0,28.0522,28.0522,27.9844,27.99,20700.0
2012-11-28 09:30:00,49.43,49.43,48.9,49.26,2400.0,27.9448,27.9448,27.6452,27.8487,2400.0
2012-11-28 09:35:00,49.23,49.25,49.22,49.25,400.0,27.8317,27.8431,27.8261,27.8431,400.0
2012-11-28 09:40:00,49.25,49.25,49.25,49.25,0.0,27.8431,27.8431,27.8431,27.8431,0.0
2012-11-28 09:45:00,49.13,49.13,49.13,49.13,100.0,27.7752,27.7752,27.7752,27.7752,100.0
2012-11-28 09:50:00,49.1,49.18,48.94,49.05,3600.0,27.7583,27.8035,27.6678,27.73,3600.0
2012-11-28 09:55:00,49.14,49.15,49.08,49.08,600.0,27.7809,27.7865,27.7469,27.7469,600.0
2012-11-28 10:00:00,49.11,49.11,48.87,48.94,2300.0,27.7639,27.7639,27.6282,27.6678,2300.0
2012-11-28 10:05:00,49.0,49.14,48.96,49.0,3700.0,27.7017,27.7809,27.6791,27.7017,3700.0
2012-11-28 10:10:00,49.09,49.11,49.05,49.07,700.0,27.7526,27.7639,27.73,27.7413,700.0
2012-11-28 10:15:00,49.13,49.17,49.11,49.11,500.0,27.7752,27.7978,27.7639,27.7639,500.0
2012-11-28 10:20:00,49.13,49.43,49.13,49.37,2400.0,27.7752,27.9448,27.7752,27.9109,2400.0
2012-11-28 10:25:00,49.38,49.44,49.26,49.43,6500.0,27.9165,27.9505,27.8487,27.9448,6500.0
2012-11-28 10:30:00,49.43,49.43,49.36,49.36,200.0,27.9448,27.9448,27.9052,27.9052,200.0
2012-11-28 10:35:00,49.42,49.81,49.39,49.76,9400.0,27.9392,28.1596,27.9222,28.1314,9400.0
2012-11-28 10:40:00,49.73,49.73,49.58,49.58,1700.0,28.1144,28.1144,28.0296,28.0296,1700.0
2012-11-28 10:45:00,49.62,49.7,49.62,49.65,2100.0,28.0522,28.0975,28.0522,28.0692,2100.0
2012-11-28 10:50:00,49.66,49.66,49.47,49.52,2200.0,28.0748,28.0748,27.9674,27.9957,2200.0
2012-11-28 10:55:00,49.5,49.61,49.49,49.6,3500.0,27.9844,28.0466,27.9787,28.0409,3500.0
2012-11-28 11:00:00,49.58,49.65,49.54,49.65,2100.0,28.0296,28.0692,28.007,28.0692,2100.0
2012-11-28 11:05:00,49.59,49.67,49.56,49.56,4700.0,28.0353,28.0805,28.0183,28.0183,4700.0
2012-11-28 11:10:00,49.59,49.62,49.54,49.56,3500.0,28.0353,28.0522,28.007,28.0183,3500.0
2012-11-28 11:15:00,49.61,49.88,49.55,49.84,6200.0,28.0466,28.1992,28.0127,28.1766,6200.0
2012-11-28 11:20:00,49.85,49.88,49.64,49.64,3400.0,28.1823,28.1992,28.0635,28.0635,3400.0
2012-11-28 11:25:00,49.63,49.68,49.63,49.68,500.0,28.0579,28.0862,28.0579,28.0862,500.0
2012-11-28 11:30:00,49.68,49.68,49.6,49.6,1900.0,28.0862,28.0862,28.0409,28.0409,1900.0
2012-11-28 11:35:00,49.6,49.68,49.6,49.68,3200.0,28.0409,28.0862,28.0409,28.0862,3200.0
2012-11-28 11:40:00,49.68,49.72,49.68,49.72,600.0,28.0862,28.1088,28.0862,28.1088,600.0
2012-11-28 11:45:00,49.73,49.78,49.73,49.78,700.0,28.1144,28.1427,28.1144,28.1427,700.0
2012-11-28 11:50:00,49.78,49.78,49.68,49.71,6500.0,28.1427,28.1427,28.0862,28.1031,6500.0
2012-11-28 11:55:00,49.73,49.74,49.69,49.71,2100.0,28.1144,28.1201,28.0918,28.1031,2100.0
2012-11-28 12:00:00,49.69,49.74,49.56,49.6,4600.0,28.0918,28.1201,28.0183,28.0409,4600.0
2012-11-28 12:05:00,49.59,49.7,49.53,49.69,7000.0,28.0353,28.0975,28.0014,28.0918,7000.0
2012-11-28 12:10:00,49.69,49.79,49.64,49.77,8400.0,28.0918,28.1483,28.0635,28.137,8400.0
2012-11-28 12:15:00,49.77,49.82,49.7,49.76,4300.0,28.137,28.1653,28.0975,28.1314,4300.0
2012-11-28 12:20:00,49.76,49.76,49.71,49.71,1000.0,28.1314,28.1314,28.1031,28.1031,1000.0
2012-11-28 12:25:00,49.75,49.82,49.75,49.82,800.0,28.1257,28.1653,28.1257,28.1653,800.0
2012-11-28 12:30:00,49.85,49.85,49.8,49.83,1100.0,28.1823,28.1823,28.154,28.171,1100.0
2012-11-28 12:35:00,49.84,49.85,49.76,49.76,4000.0,28.1766,28.1823,28.1314,28.1314,4000.0
2012-11-28 12:40:00,49.79,49.8,49.79,49.79,1100.0,28.1483,28.154,28.1483,28.1483,1100.0
2012-11-28 12:45:00,49.77,49.77,49.72,49.72,2000.0,28.137,28.137,28.1088,28.1088,2000.0
2012-11-28 12:50:00,49.73,49.73,49.73,49.73,500.0,28.1144,28.1144,28.1144,28.1144,500.0
2012-11-28 12:55:00,49.71,49.71,49.71,49.71,100.0,28.1031,28.1031,28.1031,28.1031,100.0
2012-11-28 13:00:00,49.73,49.73,49.67,49.67,1200.0,28.1144,28.1144,28.0805,28.0805,1200.0
2012-11-28 13:05:00,49.66,49.66,49.57,49.57,1800.0,28.0748,28.0748,28.024,28.024,1800.0
2012-11-28 13:10:00,49.62,49.62,49.58,49.58,200.0,28.0522,28.0522,28.0296,28.0296,200.0
2012-11-28 13:15:00,49.58,49.58,49.58,49.58,300.0,28.0296,28.0296,28.0296,28.0296,300.0
2012-11-28 13:20:00,49.58,49.63,49.58,49.63,800.0,28.0296,28.0579,28.0296,28.0579,800.0
2012-11-28 13:25:00,49.68,49.69,49.68,49.69,300.0,28.0862,28.0918,28.0862,28.0918,300.0
2012-11-28 13:30:00,49.72,49.78,49.72,49.72,900.0,28.1088,28.1427,28.1088,28.1088,900.0
2012-11-28 13:35:00,49.72,49.8,49.72,49.72,1600.0,28.1088,28.154,28.1088,28.1088,1600.0
2012-11-28 13:40:00,49.73,49.8,49.7,49.74,5700.0,28.1144,28.154,28.0975,28.1201,5700.0
2012-11-28 13:45:00,49.74,49.74,49.74,49.74,0.0,28.1201,28.1201,28.1201,28.1201,0.0
2012-11-28 13:50:00,49.75,49.75,49.75,49.75,400.0,28.1257,28.1257,28.1257,28.1257,400.0
2012-11-28 13:55:00,49.75,49.75,49.68,49.68,1900.0,28.1257,28.1257,28.0862,28.0862,1900.0
2012-11-28 14:00:00,49.68,49.7,49.63,49.63,1000.0,28.0862,28.0975,28.0579,28.0579,1000.0
2012-11-28 14:05:00,49.63,49.63,49.58,49.58,900.0,28.0579,28.0579,28.0296,28.0296,900.0
2012-11-28 14:10:00,49.58,49.61,49.58,49.58,1200.0,28.0296,28.0466,28.0296,28.0296,1200.0
2012-11-28 14:15:00,49.61,49.63,49.61,49.63,400.0,28.0466,28.0579,28.0466,28.0579,400.0
2012-11-28 14:20:00,49.61,49.61,49.52,49.52,1600.0,28.0466,28.0466,27.9957,27.9957,1600.0
2012-11-28 14:25:00,49.51,49.6,49.51,49.6,1100.0,27.99,28.0409,27.99,28.0409,1100.0
2012-11-28 14:30:00,49.6,49.64,49.6,49.64,1100.0,28.0409,28.0635,28.0409,28.0635,1100.0
2012-11-28 14:35:00,49.67,49.68,49.66,49.66,700.0,28.0805,28.0862,28.0748,28.0748,700.0
2012-11-28 14:40:00,49.64,49.64,49.59,49.59,1500.0,28.0635,28.0635,28.0353,28.0353,1500.0
2012-11-28 14:45:00,49.59,49.59,49.47,49.47,1500.0,28.0353,28.0353,27.9674,27.9674,1500.0
2012-11-28 14:50:00,49.5,49.53,49.5,49.5,700.0,27.9844,28.0014,27.9844,27.9844,700.0
2012-11-28 14:55:00,49.51,49.54,49.48,49.54,2000.0,27.99,28.007,27.9731,28.007,2000.0
2012-11-28 15:00:00,49.54,49.57,49.52,49.57,2100.0,28.007,28.024,27.9957,28.024,2100.0
2012-11-28 15:05:00,49.57,49.61,49.57,49.59,2900.0,28.024,28.0466,28.024,28.0353,2900.0
2012-11-28 15:10:00,49.57,49.61,49.54,49.61,3600.0,28.024,28.0466,28.007,28.0466,3600.0
2012-11-28 15:15:00,49.62,49.62,49.56,49.59,2400.0,28.0522,28.0522,28.0183,28.0353,2400.0
2012-11-28 15:20:00,49.57,49.62,49.57,49.59,2200.0,28.024,28.0522,28.024,28.0353,2200.0
2012-11-28 15:25:00,49.56,49.62,49.55,49.62,2700.0,28.0183,28.0522,28.0127,28.0522,2700.0
2012-11-28 15:30:00,49.61,49.79,49.61,49.71,4300.0,28.0466,28.1483,28.0466,28.1031,4300.0
2012-11-28 15:35:00,49.71,49.73,49.62,49.68,6700.0,28.1031,28.1144,28.0522,28.0862,6700.0
2012-11-28 15:40:00,49.68,49.69,49.61,49.69,3900.0,28.0862,28.0918,28.0466,28.0918,3900.0
2012-11-28 15:45:00,49.67,49.68,49.61,49.63,6300.0,28.0805,28.0862,28.0466,28.0579,6300.0
2012-11-28 15:50:00,49.65,49.7,49.58,49.61,6500.0,28.0692,28.0975,28.0296,28.0466,6500.0
2012-11-28 15:55:00,49.61,49.7,49.56,49.69,7800.0,28.0466,28.0975,28.0183,28.0918,7800.0
2012-11-29 09:30:00,49.81,50.03,49.59,49.98,6800.0,28.1596,28.284,28.0353,28.2558,6800.0
2012-11-29 09:35:00,50.01,50.02,49.88,49.88,2300.0,28.2727,28.2784,28.1992,28.1992,2300.0
2012-11-29 09:40:00,49.9,50.09,49.9,49.95,1900.0,28.2105,28.3179,28.2105,28.2388,1900.0
2012-11-29 09:45:00,49.95,49.95,49.95,49.95,0.0,28.2388,28.2388,28.2388,28.2388,0.0
2012-11-29 09:50:00,49.94,49.94,49.86,49.86,800.0,28.2331,28.2331,28.1879,28.1879,800.0
2012-11-29 09:55:00,49.88,49.94,49.88,49.91,2300.0,28.1992,28.2331,28.1992,28.2162,2300.0
2012-11-29 10:00:00,50.02,50.19,50.0,50.03,4500.0,28.2784,28.3745,28.2671,28.284,4500.0
2012-11-29 10:05:00,49.94,49.94,49.87,49.87,500.0,28.2331,28.2331,28.1936,28.1936,500.0
2012-11-29 10:10:00,49.81,49.82,49.76,49.82,500.0,28.1596,28.1653,28.1314,28.1653,500.0
2012-11-29 10:15:00,49.99,49.99,49.98,49.98,1000.0,28.2614,28.2614,28.2558,28.2558,1000.0
2012-11-29 10:20:00,49.88,49.95,49.88,49.95,1000.0,28.1992,28.2388,28.1992,28.2388,1000.0
2012-11-29 10:25:00,49.94,49.98,49.93,49.96,1900.0,28.2331,28.2558,28.2275,28.2444,1900.0
2012-11-29 10:30:00,49.93,49.93,49.85,49.85,300.0,28.2275,28.2275,28.1823,28.1823,300.0
2012-11-29 10:35:00,49.9,49.91,49.84,49.85,500.0,28.2105,28.2162,28.1766,28.1823,500.0
2012-11-29 10:40:00,49.96,49.96,49.87,49.88,1500.0,28.2444,28.2444,28.1936,28.1992,1500.0
2012-11-29 10:45:00,50.0,50.0,49.93,49.94,1100.0,28.2671,28.2671,28.2275,28.2331,1100.0
2012-11-29 10:50:00,49.98,49.98,49.93,49.94,1200.0,28.2558,28.2558,28.2275,28.2331,1200.0
2012-11-29 10:55:00,49.95,50.02,49.91,49.91,6500.0,28.2388,28.2784,28.2162,28.2162,6500.0
2012-11-29 11:00:00,49.95,49.99,49.95,49.96,500.0,28.2388,28.2614,28.2388,28.2444,500.0
2012-11-29 11:05:00,49.93,49.98,49.93,49.98,300.0,28.2275,28.2558,28.2275,28.2558,300.0
2012-11-29 11:10:00,50.02,50.07,49.97,50.0,1700.0,28.2784,28.3066,28.2501,28.2671,1700.0
2012-11-29 11:15:00,50.06,50.06,50.06,50.06,100.0,28.301,28.301,28.301,28.301,100.0
2012-11-29 11:20:00,50.06,50.06,50.06,50.06,100.0,28.301,28.301,28.301,28.301,100.0
2012-11-29 11:25:00,49.99,49.99,49.93,49.99,2300.0,28.2614,28.2614,28.2275,28.2614,2300.0
2012-11-29 11:30:00,50.0,50.05,50.0,50.0,1100.0,28.2671,28.2953,28.2671,28.2671,1100.0
2012-11-29 11:35:00,49.98,50.03,49.98,50.0,700.0,28.2558,28.284,28.2558,28.2671,700.0
2012-11-29 11:40:00,49.95,49.96,49.79,49.8,1200.0,28.2388,28.2444,28.1483,28.154,1200.0
2012-11-29 11:45:00,49.8,49.8,49.8,49.8,0.0,28.154,28.154,28.154,28.154,0.0
2012-11-29 11:50:00,49.87,49.91,49.82,49.82,600.0,28.1936,28.2162,28.1653,28.1653,600.0
2012-11-29 11:55:00,49.81,49.81,49.68,49.69,1200.0,28.1596,28.1596,28.0862,28.0918,1200.0
2012-11-29 12:00:00,49.74,49.74,49.74,49.74,100.0,28.1201,28.1201,28.1201,28.1201,100.0
2012-11-29 12:05:00,49.75,49.75,49.75,49.75,200.0,28.1257,28.1257,28.1257,28.1257,200.0
2012-11-29 12:10:00,49.76,49.94,49.76,49.94,900.0,28.1314,28.2331,28.1314,28.2331,900.0
2012-11-29 12:15:00,49.94,49.98,49.92,49.92,1300.0,28.2331,28.2558,28.2218,28.2218,1300.0
2012-11-29 12:20:00,49.91,49.98,49.9,49.98,800.0,28.2162,28.2558,28.2105,28.2558,800.0
2012-11-29 12:25:00,50.01,50.01,50.01,50.01,100.0,28.2727,28.2727,28.2727,28.2727,100.0
2012-11-29 12:30:00,50.03,50.03,50.0,50.03,400.0,28.284,28.284,28.2671,28.284,400.0
2012-11-29 12:35:00,49.97,50.03,49.97,50.0,500.0,28.2501,28.284,28.2501,28.2671,500.0
2012-11-29 12:40:00,50.03,50.08,50.01,50.01,4700.0,28.284,28.3123,28.2727,28.2727,4700.0
2012-11-29 12:45:00,50.04,50.04,49.97,49.97,2200.0,28.2897,28.2897,28.2501,28.2501,2200.0
2012-11-29 12:50:00,50.01,50.02,49.97,49.98,1700.0,28.2727,28.2784,28.2501,28.2558,1700.0
2012-11-29 12:55:00,50.03,50.03,50.02,50.02,200.0,28.284,28.284,28.2784,28.2784,200.0
2012-11-29 13:00:00,50.03,50.04,50.0,50.04,1600.0,28.284,28.2897,28.2671,28.2897,1600.0
2012-11-29 13:05:00,49.98,49.98,49.9,49.9,600.0,28.2558,28.2558,28.2105,28.2105,600.0
2012-11-29 13:10:00,49.86,49.86,49.86,49.86,100.0,28.1879,28.1879,28.1879,28.1879,100.0
2012-11-29 13:15:00,49.89,49.89,49.81,49.81,1300.0,28.2049,28.2049,28.1596,28.1596,1300.0
2012-11-29 13:20:00,49.81,49.88,49.81,49.88,1500.0,28.1596,28.1992,28.1596,28.1992,1500.0
2012-11-29 13:25:00,49.88,49.88,49.88,49.88,0.0,28.1992,28.1992,28.1992,28.1992,0.0
2012-11-29 13:30:00,49.89,49.99,49.89,49.99,700.0,28.2049,28.2614,28.2049,28.2614,700.0
2012-11-29 13:35:00,50.0,50.05,49.99,50.01,1300.0,28.2671,28.2953,28.2614,28.2727,1300.0
2012-11-29 13:40:00,49.99,49.99,49.94,49.94,2900.0,28.2614,28.2614,28.2331,28.2331,2900.0
2012-11-29 13:45:00,49.94,49.99,49.94,49.99,500.0,28.2331,28.2614,28.2331,28.2614,500.0
2012-11-29 13:50:00,49.96,50.03,49.96,50.0,700.0,28.2444,28.284,28.2444,28.2671,700.0
2012-11-29 13:55:00,50.03,50.03,49.97,49.97,1800.0,28.284,28.284,28.2501,28.2501,1800.0
2012-11-29 14:00:00,49.94,49.94,49.94,49.94,100.0,28.2331,28.2331,28.2331,28.2331,100.0
2012-11-29 14:05:00,49.94,49.94,49.94,49.94,0.0,28.2331,28.2331,28.2331,28.2331,0.0
2012-11-29 14:10:00,49.94,49.94,49.92,49.92,800.0,28.2331,28.2331,28.2218,28.2218,800.0
2012-11-29 14:15:00,49.95,49.98,49.93,49.93,700.0,28.2388,28.2558,28.2275,28.2275,700.0
2012-11-29 14:20:00,49.93,49.93,49.93,49.93,0.0,28.2275,28.2275,28.2275,28.2275,0.0
2012-11-29 14:25:00,49.99,50.04,49.97,50.04,1200.0,28.2614,28.2897,28.2501,28.2897,1200.0
2012-11-29 14:30:00,50.01,50.03,49.97,50.02,800.0,28.2727,28.284,28.2501,28.2784,800.0
2012-11-29 14:35:00,50.02,50.04,49.97,50.0,2500.0,28.2784,28.2897,28.2501,28.2671,2500.0
2012-11-29 14:40:00,49.99,50.04,49.99,50.0,900.0,28.2614,28.2897,28.2614,28.2671,900.0
2012-11-29 14:45:00,50.02,50.04,49.99,50.04,1700.0,28.2784,28.2897,28.2614,28.2897,1700.0
2012-11-29 14:50:00,50.0,50.0,50.0,50.0,200.0,28.2671,28.2671,28.2671,28.2671,200.0
2012-11-29 14:55:00,50.05,50.06,50.05,50.06,400.0,28.2953,28.301,28.2953,28.301,400.0
2012-11-29 15:00:00,50.0,50.0,49.97,49.97,900.0,28.2671,28.2671,28.2501,28.2501,900.0
2012-11-29 15:05:00,49.95,49.95,49.92,49.94,1100.0,28.2388,28.2388,28.2218,28.2331,1100.0
2012-11-29 15:10:00,49.88,49.88,49.84,49.84,800.0,28.1992,28.1992,28.1766,28.1766,800.0
2012-11-29 15:15:00,49.85,49.87,49.85,49.85,1400.0,28.1823,28.1936,28.1823,28.1823,1400.0
2012-11-29 15:20:00,49.88,49.88,49.79,49.79,2000.0,28.1992,28.1992,28.1483,28.1483,2000.0
2012-11-29 15:25:00,49.83,49.83,49.82,49.82,500.0,28.171,28.171,28.1653,28.1653,500.0
2012-11-29 15:30:00,49.84,49.9,49.83,49.86,1200.0,28.1766,28.2105,28.171,28.1879,1200.0
2012-11-29 15:35:00,49.87,49.92,49.85,49.92,3000.0,28.1936,28.2218,28.1823,28.2218,3000.0
2012-11-29 15:40:00,49.96,50.06,49.92,50.06,8400.0,28.2444,28.301,28.2218,28.301,8400.0
2012-11-29 15:45:00,50.09,50.1,50.02,50.06,2500.0,28.3179,28.3236,28.2784,28.301,2500.0
2012-11-29 15:50:00,50.05,50.11,50.01,50.09,3300.0,28.2953,28.3292,28.2727,28.3179,3300.0
2012-11-29 15:55:00,50.1,50.15,50.06,50.12,9600.0,28.3236,28.3519,28.301,28.3349,9600.0
2012-11-30 09:30:00,50.23,50.23,49.86,49.86,2400.0,28.3971,28.3971,28.1879,28.1879,2400.0
2012-11-30 09:35:00,50.36,50.36,50.29,50.29,500.0,28.4706,28.4706,28.431,28.431,500.0
2012-11-30 09:40:00,50.3,50.3,50.3,50.3,100.0,28.4367,28.4367,28.4367,28.4367,100.0
2012-11-30 09:45:00,50.24,50.24,50.13,50.13,1100.0,28.4027,28.4027,28.3406,28.3406,1100.0
2012-11-30 09:50:00,50.09,50.12,50.09,50.12,300.0,28.3179,28.3349,28.3179,28.3349,300.0
2012-11-30 09:55:00,50.15,50.26,50.15,50.26,2200.0,28.3519,28.4141,28.3519,28.4141,2200.0
2012-11-30 10:00:00,50.27,50.38,50.27,50.28,1600.0,28.4197,28.4819,28.4197,28.4254,1600.0
2012-11-30 10:05:00,50.25,50.25,50.12,50.13,1600.0,28.4084,28.4084,28.3349,28.3406,1600.0
2012-11-30 10:10:00,50.14,50.25,50.14,50.2,1600.0,28.3462,28.4084,28.3462,28.3801,1600.0
2012-11-30 10:15:00,50.28,50.28,50.25,50.25,300.0,28.4254,28.4254,28.4084,28.4084,300.0
2012-11-30 10:20:00,50.28,50.28,50.23,50.23,400.0,28.4254,28.4254,28.3971,28.3971,400.0
2012-11-30 10:25:00,50.21,50.21,50.15,50.16,400.0,28.3858,28.3858,28.3519,28.3575,400.0
2012-11-30 10:30:00,50.17,50.21,50.17,50.17,900.0,28.3632,28.3858,28.3632,28.3632,900.0
2012-11-30 10:35:00,50.2,50.2,50.14,50.14,1200.0,28.3801,28.3801,28.3462,28.3462,1200.0
2012-11-30 10:40:00,50.15,50.17,50.15,50.17,800.0,28.3519,28.3632,28.3519,28.3632,800.0
2012-11-30 10:45:00,50.18,50.18,50.15,50.15,700.0,28.3688,28.3688,28.3519,28.3519,700.0
2012-11-30 10:50:00,50.16,50.16,50.09,50.09,2900.0,28.3575,28.3575,28.3179,28.3179,2900.0
2012-11-30 10:55:00,50.09,50.18,50.09,50.13,1200.0,28.3179,28.3688,28.3179,28.3406,1200.0
2012-11-30 11:00:00,50.19,50.2,50.16,50.19,2700.0,28.3745,28.3801,28.3575,28.3745,2700.0
2012-11-30 11:05:00,50.18,50.18,50.17,50.17,800.0,28.3688,28.3688,28.3632,28.3632,800.0
2012-11-30 11:10:00,50.18,50.22,50.17,50.19,2300.0,28.3688,28.3914,28.3632,28.3745,2300.0
2012-11-30 11:15:00,50.19,50.23,50.06,50.06,2200.0,28.3745,28.3971,28.301,28.301,2200.0
2012-11-30 11:20:00,50.04,50.04,50.02,50.02,500.0,28.2897,28.2897,28.2784,28.2784,500.0
2012-11-30 11:25:00,50.0,50.0,50.0,50.0,300.0,28.2671,28.2671,28.2671,28.2671,300.0
2012-11-30 11:30:00,50.0,50.04,49.84,49.87,2600.0,28.2671,28.2897,28.1766,28.1936,2600.0
2012-11-30 11:35:00,49.84,49.97,49.84,49.94,1900.0,28.1766,28.2501,28.1766,28.2331,1900.0
2012-11-30 11:40:00,49.9,49.94,49.88,49.91,1000.0,28.2105,28.2331,28.1992,28.2162,1000.0
2012-11-30 11:45:00,49.95,50.0,49.9,49.91,900.0,28.2388,28.2671,28.2105,28.2162,900.0
2012-11-30 11:50:00,49.97,50.04,49.97,49.97,600.0,28.2501,28.2897,28.2501,28.2501,600.0
2012-11-30 11:55:00,49.98,49.99,49.95,49.95,600.0,28.2558,28.2614,28.2388,28.2388,600.0
2012-11-30 12:00:00,49.99,50.01,49.98,50.0,1000.0,28.2614,28.2727,28.2558,28.2671,1000.0
2012-11-30 12:05:00,50.02,50.05,49.99,50.05,400.0,28.2784,28.2953,28.2614,28.2953,400.0
2012-11-30 12:10:00,50.05,50.05,50.05,50.05,300.0,28.2953,28.2953,28.2953,28.2953,300.0
2012-11-30 12:15:00,50.03,50.07,50.02,50.02,1100.0,28.284,28.3066,28.2784,28.2784,1100.0
2012-11-30 12:20:00,50.02,50.03,50.01,50.01,300.0,28.2784,28.284,28.2727,28.2727,300.0
2012-11-30 12:25:00,50.04,50.13,50.02,50.13,1600.0,28.2897,28.3406,28.2784,28.3406,1600.0
2012-11-30 12:30:00,50.18,50.18,50.18,50.18,300.0,28.3688,28.3688,28.3688,28.3688,300.0
2012-11-30 12:35:00,50.18,50.2,50.15,50.17,1500.0,28.3688,28.3801,28.3519,28.3632,1500.0
2012-11-30 12:40:00,50.22,50.22,50.19,50.19,500.0,28.3914,28.3914,28.3745,28.3745,500.0
2012-11-30 12:45:00,50.18,50.18,50.07,50.11,3300.0,28.3688,28.3688,28.3066,28.3292,3300.0
2012-11-30 12:50:00,50.09,50.12,50.09,50.12,200.0,28.3179,28.3349,28.3179,28.3349,200.0
2012-11-30 12:55:00,50.13,50.18,50.1,50.18,800.0,28.3406,28.3688,28.3236,28.3688,800.0
2012-11-30 13:00:00,50.19,50.21,50.14,50.19,1100.0,28.3745,28.3858,28.3462,28.3745,1100.0
2012-11-30 13:05:00,50.21,50.21,50.17,50.2,4600.0,28.3858,28.3858,28.3632,28.3801,4600.0
2012-11-30 13:10:00,50.2,50.22,50.16,50.19,4100.0,28.3801,28.3914,28.3575,28.3745,4100.0
2012-11-30 13:15:00,50.22,50.25,50.19,50.19,1500.0,28.3914,28.4084,28.3745,28.3745,1500.0
2012-11-30 13:20:00,50.14,50.18,50.14,50.18,200.0,28.3462,28.3688,28.3462,28.3688,200.0
2012-11-30 13:25:00,50.18,50.2,50.18,50.2,200.0,28.3688,28.3801,28.3688,28.3801,200.0
2012-11-30 13:30:00,50.14,50.14,50.06,50.07,3000.0,28.3462,28.3462,28.301,28.3066,3000.0
2012-11-30 13:35:00,50.05,50.07,50.03,50.07,2600.0,28.2953,28.3066,28.284,28.3066,2600.0
2012-11-30 13:40:00,50.08,50.09,50.08,50.09,300.0,28.3123,28.3179,28.3123,28.3179,300.0
2012-11-30 13:45:00,50.09,50.13,50.09,50.1,2100.0,28.3179,28.3406,28.3179,28.3236,2100.0
2012-11-30 13:50:00,50.09,50.09,50.08,50.08,400.0,28.3179,28.3179,28.3123,28.3123,400.0
2012-11-30 13:55:00,50.07,50.07,50.05,50.06,500.0,28.3066,28.3066,28.2953,28.301,500.0
2012-11-30 14:00:00,50.05,50.07,50.0,50.0,20200.0,28.2953,28.3066,28.2671,28.2671,20200.0
2012-11-30 14:05:00,50.02,50.04,50.0,50.0,900.0,28.2784,28.2897,28.2671,28.2671,900.0
2012-11-30 14:10:00,50.04,50.04,49.97,49.97,1300.0,28.2897,28.2897,28.2501,28.2501,1300.0
2012-11-30 14:15:00,49.99,50.01,49.99,50.01,200.0,28.2614,28.2727,28.2614,28.2727,200.0
2012-11-30 14:20:00,49.99,50.13,49.99,50.07,6100.0,28.2614,28.3406,28.2614,28.3066,6100.0
2012-11-30 14:25:00,50.13,50.25,50.13,50.22,2000.0,28.3406,28.4084,28.3406,28.3914,2000.0
2012-11-30 14:30:00,50.21,50.24,50.21,50.24,400.0,28.3858,28.4027,28.3858,28.4027,400.0
2012-11-30 14:35:00,50.23,50.23,50.12,50.13,1400.0,28.3971,28.3971,28.3349,28.3406,1400.0
2012-11-30 14:40:00,50.13,50.13,50.13,50.13,200.0,28.3406,28.3406,28.3406,28.3406,200.0
2012-11-30 14:45:00,50.14,50.14,50.12,50.12,4600.0,28.3462,28.3462,28.3349,28.3349,4600.0
2012-11-30 14:50:00,50.14,50.17,50.14,50.15,600.0,28.3462,28.3632,28.3462,28.3519,600.0
2012-11-30 14:55:00,50.15,50.15,50.14,50.15,300.0,28.3519,28.3519,28.3462,28.3519,300.0
2012-11-30 15:00:00,50.14,50.14,50.07,50.07,1000.0,28.3462,28.3462,28.3066,28.3066,1000.0
2012-11-30 15:05:00,50.08,50.1,50.07,50.09,1400.0,28.3123,28.3236,28.3066,28.3179,1400.0
2012-11-30 15:10:00,50.1,50.15,50.08,50.15,4200.0,28.3236,28.3519,28.3123,28.3519,4200.0
2012-11-30 15:15:00,50.14,50.15,50.07,50.07,2600.0,28.3462,28.3519,28.3066,28.3066,2600.0
2012-11-30 15:20:00,50.08,50.08,50.05,50.06,2500.0,28.3123,28.3123,28.2953,28.301,2500.0
2012-11-30 15:25:00,50.06,50.06,50.01,50.04,1100.0,28.301,28.301,28.2727,28.2897,1100.0
2012-11-30 15:30:00,50.02,50.03,49.97,49.97,2400.0,28.2784,28.284,28.2501,28.2501,2400.0
2012-11-30 15:35:00,50.0,50.03,49.98,50.0,2800.0,28.2671,28.284,28.2558,28.2671,2800.0
2012-11-30 15:40:00,50.0,50.01,49.95,49.95,2800.0,28.2671,28.2727,28.2388,28.2388,2800.0
2012-11-30 15:45:00,49.94,49.94,49.82,49.91,9300.0,28.2331,28.2331,28.1653,28.2162,9300.0
2012-11-30 15:50:00,49.91,49.91,49.84,49.86,6600.0,28.2162,28.2162,28.1766,28.1879,6600.0
2012-11-30 15:55:00,49.88,50.11,49.87,50.08,25500.0,28.1992,28.3292,28.1936,28.3123,25500.0
2012-12-03 09:30:00,50.26,50.47,50.26,50.47,1600.0,28.4141,28.5328,28.4141,28.5328,1600.0
2012-12-03 09:35:00,50.47,50.54,50.39,50.39,2100.0,28.5328,28.5723,28.4875,28.4875,2100.0
2012-12-03 09:40:00,50.35,50.43,50.34,50.34,400.0,28.4649,28.5102,28.4593,28.4593,400.0
2012-12-03 09:45:00,50.32,50.32,50.15,50.19,2600.0,28.448,28.448,28.3519,28.3745,2600.0
2012-12-03 09:50:00,50.18,50.18,50.16,50.16,200.0,28.3688,28.3688,28.3575,28.3575,200.0
2012-12-03 09:55:00,50.18,50.3,50.18,50.3,700.0,28.3688,28.4367,28.3688,28.4367,700.0
2012-12-03 10:00:00,50.24,50.24,50.09,50.09,800.0,28.4027,28.4027,28.3179,28.3179,800.0
2012-12-03 10:05:00,50.16,50.29,50.16,50.27,1100.0,28.3575,28.431,28.3575,28.4197,1100.0
2012-12-03 10:10:00,50.29,50.37,50.28,50.29,1100.0,28.431,28.4762,28.4254,28.431,1100.0
2012-12-03 10:15:00,50.29,50.33,50.29,50.32,300.0,28.431,28.4536,28.431,28.448,300.0
2012-12-03 10:20:00,50.29,50.38,50.29,50.31,1300.0,28.431,28.4819,28.431,28.4423,1300.0
2012-12-03 10:25:00,50.32,50.36,50.26,50.36,1000.0,28.448,28.4706,28.4141,28.4706,1000.0
2012-12-03 10:30:00,50.36,50.36,50.36,50.36,0.0,28.4706,28.4706,28.4706,28.4706,0.0
2012-12-03 10:35:00,50.37,50.37,50.25,50.35,4500.0,28.4762,28.4762,28.4084,28.4649,4500.0
2012-12-03 10:40:00,50.33,50.4,50.33,50.38,1100.0,28.4536,28.4932,28.4536,28.4819,1100.0
2012-12-03 10:45:00,50.34,50.39,50.34,50.39,400.0,28.4593,28.4875,28.4593,28.4875,400.0
2012-12-03 10:50:00,50.38,50.4,50.38,50.4,400.0,28.4819,28.4932,28.4819,28.4932,400.0
2012-12-03 10:55:00,50.25,50.3,50.25,50.28,1000.0,28.4084,28.4367,28.4084,28.4254,1000.0
2012-12-03 11:00:00,50.27,50.29,50.2,50.29,300.0,28.4197,28.431,28.3801,28.431,300.0
2012-12-03 11:05:00,50.29,50.29,50.29,50.29,100.0,28.431,28.431,28.431,28.431,100.0
2012-12-03 11:10:00,50.34,50.34,50.29,50.29,200.0,28.4593,28.4593,28.431,28.431,200.0
2012-12-03 11:15:00,50.32,50.32,50.31,50.31,400.0,28.448,28.448,28.4423,28.4423,400.0
2012-12-03 11:20:00,50.3,50.3,50.3,50.3,100.0,28.4367,28.4367,28.4367,28.4367,100.0
2012-12-03 11:25:00,50.27,50.27,50.21,50.21,1500.0,28.4197,28.4197,28.3858,28.3858,1500.0
2012-12-03 11:30:00,50.16,50.21,50.15,50.21,1200.0,28.3575,28.3858,28.3519,28.3858,1200.0
2012-12-03 11:35:00,50.24,50.24,50.15,50.22,600.0,28.4027,28.4027,28.3519,28.3914,600.0
2012-12-03 11:40:00,50.2,50.21,50.2,50.21,200.0,28.3801,28.3858,28.3801,28.3858,200.0
2012-12-03 11:45:00,50.2,50.26,50.16,50.22,2800.0,28.3801,28.4141,28.3575,28.3914,2800.0
2012-12-03 11:50:00,50.26,50.26,50.15,50.15,1200.0,28.4141,28.4141,28.3519,28.3519,1200.0
2012-12-03 11:55:00,50.14,50.16,50.1,50.11,500.0,28.3462,28.3575,28.3236,28.3292,500.0
2012-12-03 12:00:00,50.11,50.16,50.1,50.1,1200.0,28.3292,28.3575,28.3236,28.3236,1200.0
2012-12-03 12:05:00,50.1,50.12,50.1,50.11,500.0,28.3236,28.3349,28.3236,28.3292,500.0
2012-12-03 12:10:00,50.12,50.12,50.12,50.12,100.0,28.3349,28.3349,28.3349,28.3349,100.0
2012-12-03 12:15:00,50.1,50.1,50.03,50.03,300.0,28.3236,28.3236,28.284,28.284,300.0
2012-12-03 12:20:00,50.11,50.11,50.04,50.11,300.0,28.3292,28.3292,28.2897,28.3292,300.0
2012-12-03 12:25:00,50.11,50.11,50.11,50.11,0.0,28.3292,28.3292,28.3292,28.3292,0.0
2012-12-03 12:30:00,50.11,50.11,50.11,50.11,0.0,28.3292,28.3292,28.3292,28.3292,0.0
2012-12-03 12:35:00,50.14,50.14,50.14,50.14,300.0,28.3462,28.3462,28.3462,28.3462,300.0
2012-12-03 12:40:00,50.12,50.12,50.09,50.1,1100.0,28.3349,28.3349,28.3179,28.3236,1100.0
2012-12-03 12:45:00,50.1,50.1,50.1,50.1,0.0,28.3236,28.3236,28.3236,28.3236,0.0
2012-12-03 12:50:00,50.1,50.13,50.09,50.11,7000.0,28.3236,28.3406,28.3179,28.3292,7000.0
2012-12-03 12:55:00,50.11,50.11,50.02,50.1,400.0,28.3292,28.3292,28.2784,28.3236,400.0
2012-12-03 13:00:00,50.1,50.1,50.07,50.07,500.0,28.3236,28.3236,28.3066,28.3066,500.0
2012-12-03 13:05:00,50.07,50.07,49.93,49.93,1100.0,28.3066,28.3066,28.2275,28.2275,1100.0
2012-12-03 13:10:00,49.95,49.95,49.95,49.95,100.0,28.2388,28.2388,28.2388,28.2388,100.0
2012-12-03 13:15:00,49.96,49.96,49.96,49.96,100.0,28.2444,28.2444,28.2444,28.2444,100.0
2012-12-03 13:20:00,49.95,49.97,49.95,49.97,200.0,28.2388,28.2501,28.2388,28.2501,200.0
2012-12-03 13:25:00,49.95,49.98,49.95,49.98,300.0,28.2388,28.2558,28.2388,28.2558,300.0
2012-12-03 13:30:00,49.99,49.99,49.85,49.86,600.0,28.2614,28.2614,28.1823,28.1879,600.0
2012-12-03 13:35:00,49.88,49.92,49.84,49.84,700.0,28.1992,28.2218,28.1766,28.1766,700.0
2012-12-03 13:40:00,49.8,49.8,49.8,49.8,200.0,28.154,28.154,28.154,28.154,200.0
2012-12-03 13:45:00,49.85,49.85,49.85,49.85,300.0,28.1823,28.1823,28.1823,28.1823,300.0
2012-12-03 13:50:00,49.87,49.9,49.87,49.9,600.0,28.1936,28.2105,28.1936,28.2105,600.0
2012-12-03 13:55:00,49.84,49.87,49.84,49.87,200.0,28.1766,28.1936,28.1766,28.1936,200.0
2012-12-03 14:00:00,49.87,49.87,49.87,49.87,0.0,28.1936,28.1936,28.1936,28.1936,0.0
2012-12-03 14:05:00,49.91,49.96,49.89,49.96,1000.0,28.2162,28.2444,28.2049,28.2444,1000.0
2012-12-03 14:10:00,49.94,49.96,49.94,49.95,400.0,28.2331,28.2444,28.2331,28.2388,400.0
2012-12-03 14:15:00,49.96,50.0,49.93,49.97,1300.0,28.2444,28.2671,28.2275,28.2501,1300.0
2012-12-03 14:20:00,49.95,49.95,49.9,49.91,1100.0,28.2388,28.2388,28.2105,28.2162,1100.0
2012-12-03 14:25:00,49.94,49.94,49.94,49.94,100.0,28.2331,28.2331,28.2331,28.2331,100.0
2012-12-03 14:30:00,49.93,49.93,49.83,49.86,1600.0,28.2275,28.2275,28.171,28.1879,1600.0
2012-12-03 14:35:00,49.87,49.89,49.74,49.74,500.0,28.1936,28.2049,28.1201,28.1201,500.0
2012-12-03 14:40:00,49.73,49.78,49.68,49.78,1300.0,28.1144,28.1427,28.0862,28.1427,1300.0
2012-12-03 14:45:00,49.71,49.76,49.67,49.76,400.0,28.1031,28.1314,28.0805,28.1314,400.0
2012-12-03 14:50:00,49.72,49.77,49.7,49.71,600.0,28.1088,28.137,28.0975,28.1031,600.0
2012-12-03 14:55:00,49.72,49.78,49.72,49.78,1000.0,28.1088,28.1427,28.1088,28.1427,1000.0
2012-12-03 15:00:00,49.81,49.9,49.79,49.86,1300.0,28.1596,28.2105,28.1483,28.1879,1300.0
2012-12-03 15:05:00,49.82,49.82,49.75,49.75,1100.0,28.1653,28.1653,28.1257,28.1257,1100.0
2012-12-03 15:10:00,49.79,49.79,49.73,49.77,500.0,28.1483,28.1483,28.1144,28.137,500.0
2012-12-03 15:15:00,49.73,49.75,49.71,49.75,2500.0,28.1144,28.1257,28.1031,28.1257,2500.0
2012-12-03 15:20:00,49.74,49.8,49.74,49.76,1800.0,28.1201,28.154,28.1201,28.1314,1800.0
2012-12-03 15:25:00,49.8,49.92,49.8,49.81,3500.0,28.154,28.2218,28.154,28.1596,3500.0
2012-12-03 15:30:00,49.81,49.84,49.77,49.84,1400.0,28.1596,28.1766,28.137,28.1766,1400.0
2012-12-03 15:35:00,49.85,49.9,49.8,49.8,2600.0,28.1823,28.2105,28.154,28.154,2600.0
2012-12-03 15:40:00,49.86,49.86,49.79,49.8,2000.0,28.1879,28.1879,28.1483,28.154,2000.0
2012-12-03 15:45:00,49.86,49.91,49.81,49.88,4100.0,28.1879,28.2162,28.1596,28.1992,4100.0
2012-12-03 15:50:00,49.88,49.92,49.79,49.91,10400.0,28.1992,28.2218,28.1483,28.2162,10400.0
2012-12-03 15:55:00,49.91,49.95,49.89,49.93,12600.0,28.2162,28.2388,28.2049,28.2275,12600.0
2012-12-04 09:30:00,49.82,49.92,49.72,49.72,800.0,28.1653,28.2218,28.1088,28.1088,800.0
2012-12-04 09:35:00,49.8,49.89,49.67,49.67,900.0,28.154,28.2049,28.0805,28.0805,900.0
2012-12-04 09:40:00,49.88,49.92,49.72,49.85,3400.0,28.1992,28.2218,28.1088,28.1823,3400.0
2012-12-04 09:45:00,49.74,49.74,49.53,49.62,2100.0,28.1201,28.1201,28.0014,28.0522,2100.0
2012-12-04 09:50:00,49.61,49.66,49.53,49.58,1800.0,28.0466,28.0748,28.0014,28.0296,1800.0
2012-12-04 09:55:00,49.64,49.64,49.43,49.5,5800.0,28.0635,28.0635,27.9448,27.9844,5800.0
2012-12-04 10:00:00,49.51,49.64,49.42,49.62,64600.0,27.99,28.0635,27.9392,28.0522,64600.0
2012-12-04 10:05:00,49.59,49.7,49.56,49.7,1700.0,28.0353,28.0975,28.0183,28.0975,1700.0
2012-12-04 10:10:00,49.76,49.91,49.76,49.91,1000.0,28.1314,28.2162,28.1314,28.2162,1000.0
2012-12-04 10:15:00,49.9,49.9,49.84,49.9,900.0,28.2105,28.2105,28.1766,28.2105,900.0
2012-12-04 10:20:00,49.91,49.91,49.82,49.82,2100.0,28.2162,28.2162,28.1653,28.1653,2100.0
2012-12-04 10:25:00,49.77,49.85,49.74,49.85,1300.0,28.137,28.1823,28.1201,28.1823,1300.0
2012-12-04 10:30:00,49.84,49.84,49.76,49.81,800.0,28.1766,28.1766,28.1314,28.1596,800.0
2012-12-04 10:35:00,49.81,49.82,49.8,49.82,1500.0,28.1596,28.1653,28.154,28.1653,1500.0
2012-12-04 10:40:00,49.81,49.87,49.72,49.72,5100.0,28.1596,28.1936,28.1088,28.1088,5100.0
2012-12-04 10:45:00,49.77,49.78,49.75,49.75,500.0,28.137,28.1427,28.1257,28.1257,500.0
2012-12-04 10:50:00,49.77,49.81,49.77,49.81,400.0,28.137,28.1596,28.137,28.1596,400.0
2012-12-04 10:55:00,49.8,49.88,49.8,49.88,900.0,28.154,28.1992,28.154,28.1992,900.0
2012-12-04 11:00:00,49.79,49.83,49.75,49.75,1000.0,28.1483,28.171,28.1257,28.1257,1000.0
2012-12-04 11:05:00,49.81,49.89,49.76,49.8,4300.0,28.1596,28.2049,28.1314,28.154,4300.0
2012-12-04 11:10:00,49.81,49.89,49.79,49.8,5500.0,28.1596,28.2049,28.1483,28.154,5500.0
2012-12-04 11:15:00,49.8,49.87,49.8,49.84,700.0,28.154,28.1936,28.154,28.1766,700.0
2012-12-04 11:20:00,49.8,49.83,49.74,49.74,2300.0,28.154,28.171,28.1201,28.1201,2300.0
2012-12-04 11:25:00,49.81,49.82,49.75,49.75,800.0,28.1596,28.1653,28.1257,28.1257,800.0
2012-12-04 11:30:00,49.78,49.82,49.73,49.73,7700.0,28.1427,28.1653,28.1144,28.1144,7700.0
2012-12-04 11:35:00,49.81,49.81,49.79,49.81,700.0,28.1596,28.1596,28.1483,28.1596,700.0
2012-12-04 11:40:00,49.81,49.86,49.79,49.83,2300.0,28.1596,28.1879,28.1483,28.171,2300.0
2012-12-04 11:45:00,49.81,49.81,49.78,49.8,800.0,28.1596,28.1596,28.1427,28.154,800.0
2012-12-04 11:50:00,49.8,49.8,49.74,49.74,500.0,28.154,28.154,28.1201,28.1201,500.0
2012-12-04 11:55:00,49.75,49.76,49.75,49.75,400.0,28.1257,28.1314,28.1257,28.1257,400.0
2012-12-04 12:00:00,49.75,49.75,49.66,49.69,2400.0,28.1257,28.1257,28.0748,28.0918,2400.0
2012-12-04 12:05:00,49.67,49.7,49.62,49.65,1200.0,28.0805,28.0975,28.0522,28.0692,1200.0
2012-12-04 12:10:00,49.69,49.79,49.66,49.79,2000.0,28.0918,28.1483,28.0748,28.1483,2000.0
2012-12-04 12:15:00,49.81,49.86,49.79,49.79,500.0,28.1596,28.1879,28.1483,28.1483,500.0
2012-12-04 12:20:00,49.79,49.8,49.72,49.72,1200.0,28.1483,28.154,28.1088,28.1088,1200.0
2012-12-04 12:25:00,49.86,49.87,49.78,49.82,2100.0,28.1879,28.1936,28.1427,28.1653,2100.0
2012-12-04 12:30:00,49.83,49.86,49.75,49.79,3300.0,28.171,28.1879,28.1257,28.1483,3300.0
2012-12-04 12:35:00,49.8,49.8,49.73,49.73,1500.0,28.154,28.154,28.1144,28.1144,1500.0
2012-12-04 12:40:00,49.73,49.74,49.73,49.73,600.0,28.1144,28.1201,28.1144,28.1144,600.0
2012-12-04 12:45:00,49.83,49.83,49.81,49.82,400.0,28.171,28.171,28.1596,28.1653,400.0
2012-12-04 12:50:00,49.8,49.8,49.8,49.8,100.0,28.154,28.154,28.154,28.154,100.0
2012-12-04 12:55:00,49.83,49.83,49.78,49.78,500.0,28.171,28.171,28.1427,28.1427,500.0
2012-12-04 13:00:00,49.76,49.78,49.74,49.74,1700.0,28.1314,28.1427,28.1201,28.1201,1700.0
2012-12-04 13:05:00,49.75,49.8,49.75,49.8,500.0,28.1257,28.154,28.1257,28.154,500.0
2012-12-04 13:10:00,49.78,49.78,49.78,49.78,100.0,28.1427,28.1427,28.1427,28.1427,100.0
2012-12-04 13:15:00,49.78,49.78,49.74,49.76,800.0,28.1427,28.1427,28.1201,28.1314,800.0
2012-12-04 13:20:00,49.76,49.76,49.76,49.76,0.0,28.1314,28.1314,28.1314,28.1314,0.0
2012-12-04 13:25:00,49.77,49.82,49.75,49.8,3100.0,28.137,28.1653,28.1257,28.154,3100.0
2012-12-04 13:30:00,49.8,49.82,49.74,49.74,1300.0,28.154,28.1653,28.1201,28.1201,1300.0
2012-12-04 13:35:00,49.74,49.76,49.71,49.72,600.0,28.1201,28.1314,28.1031,28.1088,600.0
2012-12-04 13:40:00,49.78,49.84,49.76,49.8,2800.0,28.1427,28.1766,28.1314,28.154,2800.0
2012-12-04 13:45:00,49.8,49.84,49.8,49.8,800.0,28.154,28.1766,28.154,28.154,800.0
2012-12-04 13:50:00,49.8,49.86,49.79,49.8,4500.0,28.154,28.1879,28.1483,28.154,4500.0
2012-12-04 13:55:00,49.83,49.83,49.75,49.77,3800.0,28.171,28.171,28.1257,28.137,3800.0
2012-12-04 14:00:00,49.78,49.81,49.77,49.78,400.0,28.1427,28.1596,28.137,28.1427,400.0
2012-12-04 14:05:00,49.77,49.81,49.75,49.75,1000.0,28.137,28.1596,28.1257,28.1257,1000.0
2012-12-04 14:10:00,49.77,49.81,49.75,49.75,1600.0,28.137,28.1596,28.1257,28.1257,1600.0
2012-12-04 14:15:00,49.79,49.8,49.79,49.8,1000.0,28.1483,28.154,28.1483,28.154,1000.0
2012-12-04 14:20:00,49.77,49.87,49.77,49.87,2200.0,28.137,28.1936,28.137,28.1936,2200.0
2012-12-04 14:25:00,49.85,49.91,49.85,49.9,1300.0,28.1823,28.2162,28.1823,28.2105,1300.0
2012-12-04 14:30:00,49.89,49.89,49.79,49.8,2500.0,28.2049,28.2049,28.1483,28.154,2500.0
2012-12-04 14:35:00,49.79,49.8,49.78,49.8,400.0,28.1483,28.154,28.1427,28.154,400.0
2012-12-04 14:40:00,49.79,49.83,49.76,49.79,3800.0,28.1483,28.171,28.1314,28.1483,3800.0
2012-12-04 14:45:00,49.78,49.81,49.72,49.72,3900.0,28.1427,28.1596,28.1088,28.1088,3900.0
2012-12-04 14:50:00,49.75,49.75,49.75,49.75,1700.0,28.1257,28.1257,28.1257,28.1257,1700.0
2012-12-04 14:55:00,49.75,49.75,49.71,49.75,1000.0,28.1257,28.1257,28.1031,28.1257,1000.0
2012-12-04 15:00:00,49.73,49.75,49.67,49.67,6200.0,28.1144,28.1257,28.0805,28.0805,6200.0
2012-12-04 15:05:00,49.7,49.83,49.7,49.8,4100.0,28.0975,28.171,28.0975,28.154,4100.0
2012-12-04 15:10:00,49.8,49.83,49.77,49.78,2100.0,28.154,28.171,28.137,28.1427,2100.0
2012-12-04 15:15:00,49.75,49.78,49.75,49.78,1100.0,28.1257,28.1427,28.1257,28.1427,1100.0
2012-12-04 15:20:00,49.79,49.86,49.77,49.85,4100.0,28.1483,28.1879,28.137,28.1823,4100.0
2012-12-04 15:25:00,49.89,49.9,49.76,49.76,5700.0,28.2049,28.2105,28.1314,28.1314,5700.0
2012-12-04 15:30:00,49.8,49.85,49.77,49.77,49700.0,28.154,28.1823,28.137,28.137,49700.0
2012-12-04 15:35:00,49.79,49.79,49.71,49.73,2800.0,28.1483,28.1483,28.1031,28.1144,2800.0
2012-12-04 15:40:00,49.73,49.87,49.73,49.87,2300.0,28.1144,28.1936,28.1144,28.1936,2300.0
2012-12-04 15:45:00,49.87,49.9,49.83,49.9,3900.0,28.1936,28.2105,28.171,28.2105,3900.0
2012-12-04 15:50:00,49.89,49.92,49.87,49.91,4900.0,28.2049,28.2218,28.1936,28.2162,4900.0
2012-12-04 15:55:00,49.92,49.96,49.86,49.92,21100.0,28.2218,28.2444,28.1879,28.2218,21100.0
2012-12-05 09:30:00,50.0,50.06,49.97,50.02,2400.0,28.2671,28.301,28.2501,28.2784,2400.0
2012-12-05 09:35:00,50.01,50.02,49.96,49.99,1300.0,28.2727,28.2784,28.2444,28.2614,1300.0
2012-12-05 09:40:00,49.93,49.95,49.85,49.85,1400.0,28.2275,28.2388,28.1823,28.1823,1400.0
2012-12-05 09:45:00,49.9,49.9,49.8,49.83,600.0,28.2105,28.2105,28.154,28.171,600.0
2012-12-05 09:50:00,49.81,49.81,49.77,49.77,200.0,28.1596,28.1596,28.137,28.137,200.0
2012-12-05 09:55:00,49.83,49.86,49.74,49.78,1100.0,28.171,28.1879,28.1201,28.1427,1100.0
2012-12-05 10:00:00,49.78,49.87,49.62,49.62,2000.0,28.1427,28.1936,28.0522,28.0522,2000.0
2012-12-05 10:05:00,49.65,49.66,49.54,49.59,3200.0,28.0692,28.0748,28.007,28.0353,3200.0
2012-12-05 10:10:00,49.65,49.65,49.65,49.65,100.0,28.0692,28.0692,28.0692,28.0692,100.0
2012-12-05 10:15:00,49.6,49.62,49.49,49.55,4400.0,28.0409,28.0522,27.9787,28.0127,4400.0
2012-12-05 10:20:00,49.54,49.57,49.43,49.43,5200.0,28.007,28.024,27.9448,27.9448,5200.0
2012-12-05 10:25:00,49.41,49.41,49.37,49.38,1300.0,27.9335,27.9335,27.9109,27.9165,1300.0
2012-12-05 10:30:00,49.36,49.47,49.35,49.47,1300.0,27.9052,27.9674,27.8996,27.9674,1300.0
2012-12-05 10:35:00,49.5,49.51,49.46,49.46,700.0,27.9844,27.99,27.9618,27.9618,700.0
2012-12-05 10:40:00,49.48,49.48,49.29,49.38,5500.0,27.9731,27.9731,27.8657,27.9165,5500.0
2012-12-05 10:45:00,49.37,49.44,49.32,49.44,2200.0,27.9109,27.9505,27.8826,27.9505,2200.0
2012-12-05 10:50:00,49.45,49.45,49.33,49.37,1500.0,27.9561,27.9561,27.8883,27.9109,1500.0
2012-12-05 10:55:00,49.36,49.47,49.28,49.47,3300.0,27.9052,27.9674,27.86,27.9674,3300.0
2012-12-05 11:00:00,49.42,49.42,49.36,49.36,600.0,27.9392,27.9392,27.9052,27.9052,600.0
2012-12-05 11:05:00,49.43,49.44,49.35,49.35,1000.0,27.9448,27.9505,27.8996,27.8996,1000.0
2012-12-05 11:10:00,49.33,49.4,49.3,49.36,900.0,27.8883,27.9279,27.8713,27.9052,900.0
2012-12-05 11:15:00,49.36,49.36,49.36,49.36,0.0,27.9052,27.9052,27.9052,27.9052,0.0
2012-12-05 11:20:00,49.36,49.36,49.33,49.36,600.0,27.9052,27.9052,27.8883,27.9052,600.0
2012-12-05 11:25:00,49.38,49.43,49.37,49.39,3800.0,27.9165,27.9448,27.9109,27.9222,3800.0
2012-12-05 11:30:00,49.4,49.5,49.4,49.49,1600.0,27.9279,27.9844,27.9279,27.9787,1600.0
2012-12-05 11:35:00,49.49,49.51,49.41,49.44,1100.0,27.9787,27.99,27.9335,27.9505,1100.0
2012-12-05 11:40:00,49.39,49.52,49.39,49.52,1500.0,27.9222,27.9957,27.9222,27.9957,1500.0
2012-12-05 11:45:00,49.51,49.53,49.47,49.53,2100.0,27.99,28.0014,27.9674,28.0014,2100.0
2012-12-05 11:50:00,49.53,49.53,49.53,49.53,0.0,28.0014,28.0014,28.0014,28.0014,0.0
2012-12-05 11:55:00,49.46,49.55,49.46,49.55,500.0,27.9618,28.0127,27.9618,28.0127,500.0
2012-12-05 12:00:00,49.58,49.64,49.58,49.61,2200.0,28.0296,28.0635,28.0296,28.0466,2200.0
2012-12-05 12:05:00,49.63,49.67,49.6,49.63,3600.0,28.0579,28.0805,28.0409,28.0579,3600.0
2012-12-05 12:10:00,49.63,49.65,49.53,49.53,3900.0,28.0579,28.0692,28.0014,28.0014,3900.0
2012-12-05 12:15:00,49.56,49.58,49.52,49.57,2300.0,28.0183,28.0296,27.9957,28.024,2300.0
2012-12-05 12:20:00,49.56,49.56,49.56,49.56,400.0,28.0183,28.0183,28.0183,28.0183,400.0
2012-12-05 12:25:00,49.54,49.56,49.51,49.51,1800.0,28.007,28.0183,27.99,27.99,1800.0
2012-12-05 12:30:00,49.51,49.64,49.51,49.62,2400.0,27.99,28.0635,27.99,28.0522,2400.0
2012-12-05 12:35:00,49.65,49.68,49.63,49.68,600.0,28.0692,28.0862,28.0579,28.0862,600.0
2012-12-05 12:40:00,49.7,49.76,49.7,49.75,1700.0,28.0975,28.1314,28.0975,28.1257,1700.0
2012-12-05 12:45:00,49.74,49.74,49.65,49.69,2400.0,28.1201,28.1201,28.0692,28.0918,2400.0
2012-12-05 12:50:00,49.65,49.65,49.64,49.64,200.0,28.0692,28.0692,28.0635,28.0635,200.0
2012-12-05 12:55:00,49.63,49.63,49.63,49.63,100.0,28.0579,28.0579,28.0579,28.0579,100.0
2012-12-05 13:00:00,49.59,49.64,49.59,49.64,1200.0,28.0353,28.0635,28.0353,28.0635,1200.0
2012-12-05 13:05:00,49.66,49.67,49.63,49.63,500.0,28.0748,28.0805,28.0579,28.0579,500.0
2012-12-05 13:10:00,49.66,49.67,49.66,49.67,200.0,28.0748,28.0805,28.0748,28.0805,200.0
2012-12-05 13:15:00,49.68,49.69,49.61,49.65,1600.0,28.0862,28.0918,28.0466,28.0692,1600.0
2012-12-05 13:20:00,49.65,49.66,49.59,49.66,400.0,28.0692,28.0748,28.0353,28.0748,400.0
2012-12-05 13:25:00,49.6,49.61,49.6,49.6,500.0,28.0409,28.0466,28.0409,28.0409,500.0
2012-12-05 13:30:00,49.61,49.61,49.56,49.56,600.0,28.0466,28.0466,28.0183,28.0183,600.0
2012-12-05 13:35:00,49.56,49.59,49.54,49.59,900.0,28.0183,28.0353,28.007,28.0353,900.0
2012-12-05 13:40:00,49.54,49.54,49.54,49.54,200.0,28.007,28.007,28.007,28.007,200.0
2012-12-05 13:45:00,49.54,49.54,49.54,49.54,0.0,28.007,28.007,28.007,28.007,0.0
2012-12-05 13:50:00,49.56,49.56,49.5,49.54,400.0,28.0183,28.0183,27.9844,28.007,400.0
2012-12-05 13:55:00,49.54,49.57,49.54,49.55,1200.0,28.007,28.024,28.007,28.0127,1200.0
2012-12-05 14:00:00,49.55,49.55,49.55,49.55,0.0,28.0127,28.0127,28.0127,28.0127,0.0
2012-12-05 14:05:00,49.55,49.61,49.55,49.61,700.0,28.0127,28.0466,28.0127,28.0466,700.0
2012-12-05 14:10:00,49.6,49.61,49.6,49.61,300.0,28.0409,28.0466,28.0409,28.0466,300.0
2012-12-05 14:15:00,49.64,49.67,49.6,49.67,600.0,28.0635,28.0805,28.0409,28.0805,600.0
2012-12-05 14:20:00,49.69,49.69,49.64,49.64,600.0,28.0918,28.0918,28.0635,28.0635,600.0
2012-12-05 14:25:00,49.68,49.68,49.6,49.65,500.0,28.0862,28.0862,28.0409,28.0692,500.0
2012-12-05 14:30:00,49.57,49.57,49.53,49.57,1200.0,28.024,28.024,28.0014,28.024,1200.0
2012-12-05 14:35:00,49.55,49.61,49.53,49.61,2000.0,28.0127,28.0466,28.0014,28.0466,2000.0
2012-12-05 14:40:00,49.6,49.62,49.58,49.59,1500.0,28.0409,28.0522,28.0296,28.0353,1500.0
2012-12-05 14:45:00,49.59,49.59,49.57,49.57,500.0,28.0353,28.0353,28.024,28.024,500.0
2012-12-05 14:50:00,49.59,49.61,49.59,49.61,200.0,28.0353,28.0466,28.0353,28.0466,200.0
2012-12-05 14:55:00,49.59,49.59,49.59,49.59,700.0,28.0353,28.0353,28.0353,28.0353,700.0
2012-12-05 15:00:00,49.62,49.62,49.56,49.59,1900.0,28.0522,28.0522,28.0183,28.0353,1900.0
2012-12-05 15:05:00,49.58,49.62,49.58,49.62,700.0,28.0296,28.0522,28.0296,28.0522,700.0
2012-12-05 15:10:00,49.6,49.66,49.59,49.65,1300.0,28.0409,28.0748,28.0353,28.0692,1300.0
2012-12-05 15:15:00,49.65,49.67,49.56,49.57,2200.0,28.0692,28.0805,28.0183,28.024,2200.0
2012-12-05 15:20:00,49.55,49.55,49.52,49.55,500.0,28.0127,28.0127,27.9957,28.0127,500.0
2012-12-05 15:25:00,49.56,49.7,49.54,49.7,4600.0,28.0183,28.0975,28.007,28.0975,4600.0
2012-12-05 15:30:00,49.66,49.67,49.6,49.6,1800.0,28.0748,28.0805,28.0409,28.0409,1800.0
2012-12-05 15:35:00,49.61,49.63,49.56,49.6,900.0,28.0466,28.0579,28.0183,28.0409,900.0
2012-12-05 15:40:00,49.54,49.57,49.52,49.57,1400.0,28.007,28.024,27.9957,28.024,1400.0
2012-12-05 15:45:00,49.54,49.58,49.48,49.54,3200.0,28.007,28.0296,27.9731,28.007,3200.0
2012-12-05 15:50:00,49.52,49.57,49.52,49.54,1500.0,27.9957,28.024,27.9957,28.007,1500.0
2012-12-05 15:55:00,49.52,49.53,49.42,49.46,9600.0,27.9957,28.0014,27.9392,27.9618,9600.0
2012-12-06 09:30:00,49.33,49.37,49.33,49.37,800.0,27.8883,27.9109,27.8883,27.9109,800.0
2012-12-06 09:35:00,49.34,49.44,49.32,49.32,1000.0,27.8939,27.9505,27.8826,27.8826,1000.0
2012-12-06 09:40:00,49.33,49.34,49.32,49.32,400.0,27.8883,27.8939,27.8826,27.8826,400.0
2012-12-06 09:45:00,49.26,49.26,49.15,49.15,1100.0,27.8487,27.8487,27.7865,27.7865,1100.0
2012-12-06 09:50:00,49.15,49.49,49.15,49.34,7800.0,27.7865,27.9787,27.7865,27.8939,7800.0
2012-12-06 09:55:00,49.32,49.4,49.32,49.36,500.0,27.8826,27.9279,27.8826,27.9052,500.0
2012-12-06 10:00:00,49.37,49.42,49.32,49.39,1500.0,27.9109,27.9392,27.8826,27.9222,1500.0
2012-12-06 10:05:00,49.52,49.52,49.48,49.5,1100.0,27.9957,27.9957,27.9731,27.9844,1100.0
2012-12-06 10:10:00,49.47,49.47,49.43,49.44,600.0,27.9674,27.9674,27.9448,27.9505,600.0
2012-12-06 10:15:00,49.44,49.44,49.44,49.44,400.0,27.9505,27.9505,27.9505,27.9505,400.0
2012-12-06 10:20:00,49.36,49.4,49.33,49.4,500.0,27.9052,27.9279,27.8883,27.9279,500.0
2012-12-06 10:25:00,49.42,49.45,49.35,49.35,2700.0,27.9392,27.9561,27.8996,27.8996,2700.0
2012-12-06 10:30:00,49.33,49.33,49.33,49.33,200.0,27.8883,27.8883,27.8883,27.8883,200.0
2012-12-06 10:35:00,49.41,49.41,49.29,49.33,700.0,27.9335,27.9335,27.8657,27.8883,700.0
2012-12-06 10:40:00,49.33,49.33,49.33,49.33,0.0,27.8883,27.8883,27.8883,27.8883,0.0
2012-12-06 10:45:00,49.36,49.37,49.36,49.37,1100.0,27.9052,27.9109,27.9052,27.9109,1100.0
2012-12-06 10:50:00,49.36,49.36,49.31,49.35,2700.0,27.9052,27.9052,27.877,27.8996,2700.0
2012-12-06 10:55:00,49.32,49.32,49.3,49.3,200.0,27.8826,27.8826,27.8713,27.8713,200.0
2012-12-06 11:00:00,49.35,49.36,49.35,49.36,400.0,27.8996,27.9052,27.8996,27.9052,400.0
2012-12-06 11:05:00,49.34,49.34,49.32,49.32,300.0,27.8939,27.8939,27.8826,27.8826,300.0
2012-12-06 11:10:00,49.31,49.34,49.29,49.29,400.0,27.877,27.8939,27.8657,27.8657,400.0
2012-12-06 11:15:00,49.3,49.3,49.23,49.24,3200.0,27.8713,27.8713,27.8317,27.8374,3200.0
2012-12-06 11:20:00,49.25,49.34,49.24,49.33,4200.0,27.8431,27.8939,27.8374,27.8883,4200.0
2012-12-06 11:25:00,49.36,49.37,49.27,49.28,2600.0,27.9052,27.9109,27.8544,27.86,2600.0
2012-12-06 11:30:00,49.36,49.4,49.28,49.33,2600.0,27.9052,27.9279,27.86,27.8883,2600.0
2012-12-06 11:35:00,49.28,49.47,49.28,49.47,1300.0,27.86,27.9674,27.86,27.9674,1300.0
2012-12-06 11:40:00,49.47,49.47,49.47,49.47,0.0,27.9674,27.9674,27.9674,27.9674,0.0
2012-12-06 11:45:00,49.49,49.5,49.35,49.35,1200.0,27.9787,27.9844,27.8996,27.8996,1200.0
2012-12-06 11:50:00,49.32,49.32,49.32,49.32,100.0,27.8826,27.8826,27.8826,27.8826,100.0
2012-12-06 11:55:00,49.34,49.38,49.27,49.29,1100.0,27.8939,27.9165,27.8544,27.8657,1100.0
2012-12-06 12:00:00,49.28,49.3,49.28,49.29,400.0,27.86,27.8713,27.86,27.8657,400.0
2012-12-06 12:05:00,49.25,49.25,49.25,49.25,100.0,27.8431,27.8431,27.8431,27.8431,100.0
2012-12-06 12:10:00,49.24,49.26,49.19,49.19,1200.0,27.8374,27.8487,27.8091,27.8091,1200.0
2012-12-06 12:15:00,49.2,49.2,49.08,49.09,12000.0,27.8148,27.8148,27.7469,27.7526,12000.0
2012-12-06 12:20:00,49.09,49.12,49.02,49.09,2100.0,27.7526,27.7696,27.713,27.7526,2100.0
2012-12-06 12:25:00,49.05,49.05,49.0,49.0,1000.0,27.73,27.73,27.7017,27.7017,1000.0
2012-12-06 12:30:00,49.05,49.05,49.02,49.02,200.0,27.73,27.73,27.713,27.713,200.0
2012-12-06 12:35:00,49.01,49.01,49.01,49.01,100.0,27.7074,27.7074,27.7074,27.7074,100.0
2012-12-06 12:40:00,49.01,49.03,48.91,48.92,3400.0,27.7074,27.7187,27.6508,27.6565,3400.0
2012-12-06 12:45:00,48.92,48.94,48.86,48.93,1500.0,27.6565,27.6678,27.6226,27.6621,1500.0
2012-12-06 12:50:00,48.88,48.93,48.85,48.89,1600.0,27.6339,27.6621,27.6169,27.6395,1600.0
2012-12-06 12:55:00,48.88,48.89,48.85,48.86,700.0,27.6339,27.6395,27.6169,27.6226,700.0
2012-12-06 13:00:00,48.89,48.93,48.89,48.93,500.0,27.6395,27.6621,27.6395,27.6621,500.0
2012-12-06 13:05:00,48.93,48.93,48.82,48.87,3600.0,27.6621,27.6621,27.6,27.6282,3600.0
2012-12-06 13:10:00,48.87,48.89,48.87,48.88,300.0,27.6282,27.6395,27.6282,27.6339,300.0
2012-12-06 13:15:00,48.89,48.89,48.84,48.84,1100.0,27.6395,27.6395,27.6113,27.6113,1100.0
2012-12-06 13:20:00,48.86,48.86,48.86,48.86,300.0,27.6226,27.6226,27.6226,27.6226,300.0
2012-12-06 13:25:00,48.84,48.84,48.79,48.81,400.0,27.6113,27.6113,27.583,27.5943,400.0
2012-12-06 13:30:00,48.86,48.86,48.82,48.85,400.0,27.6226,27.6226,27.6,27.6169,400.0
2012-12-06 13:35:00,48.87,48.87,48.81,48.81,200.0,27.6282,27.6282,27.5943,27.5943,200.0
2012-12-06 13:40:00,48.82,48.83,48.81,48.83,400.0,27.6,27.6056,27.5943,27.6056,400.0
2012-12-06 13:45:00,48.82,48.88,48.81,48.88,500.0,27.6,27.6339,27.5943,27.6339,500.0
2012-12-06 13:50:00,48.87,48.92,48.83,48.83,1500.0,27.6282,27.6565,27.6056,27.6056,1500.0
2012-12-06 13:55:00,48.83,48.83,48.83,48.83,100.0,27.6056,27.6056,27.6056,27.6056,100.0
2012-12-06 14:00:00,48.91,48.92,48.84,48.86,2500.0,27.6508,27.6565,27.6113,27.6226,2500.0
2012-12-06 14:05:00,48.84,48.94,48.84,48.94,600.0,27.6113,27.6678,27.6113,27.6678,600.0
2012-12-06 14:10:00,48.9,48.94,48.88,48.89,1200.0,27.6452,27.6678,27.6339,27.6395,1200.0
2012-12-06 14:15:00,48.89,48.91,48.88,48.88,400.0,27.6395,27.6508,27.6339,27.6339,400.0
2012-12-06 14:20:00,48.9,48.9,48.9,48.9,100.0,27.6452,27.6452,27.6452,27.6452,100.0
2012-12-06 14:25:00,48.91,48.93,48.87,48.87,1900.0,27.6508,27.6621,27.6282,27.6282,1900.0
2012-12-06 14:30:00,48.89,48.91,48.85,48.85,1100.0,27.6395,27.6508,27.6169,27.6169,1100.0
2012-12-06 14:35:00,48.88,48.92,48.88,48.92,700.0,27.6339,27.6565,27.6339,27.6565,700.0
2012-12-06 14:40:00,48.92,48.92,48.86,48.86,1100.0,27.6565,27.6565,27.6226,27.6226,1100.0
2012-12-06 14:45:00,48.82,48.88,48.82,48.83,800.0,27.6,27.6339,27.6,27.6056,800.0
2012-12-06 14:50:00,48.84,48.84,48.84,48.84,100.0,27.6113,27.6113,27.6113,27.6113,100.0
2012-12-06 14:55:00,48.87,48.87,48.76,48.78,2100.0,27.6282,27.6282,27.566,27.5773,2100.0
2012-12-06 15:00:00,48.8,48.8,48.77,48.77,200.0,27.5887,27.5887,27.5717,27.5717,200.0
2012-12-06 15:05:00,48.77,48.81,48.72,48.76,3100.0,27.5717,27.5943,27.5434,27.566,3100.0
2012-12-06 15:10:00,48.73,48.78,48.69,48.74,1600.0,27.5491,27.5773,27.5265,27.5547,1600.0
2012-12-06 15:15:00,48.79,48.79,48.73,48.73,3400.0,27.583,27.583,27.5491,27.5491,3400.0
2012-12-06 15:20:00,48.72,48.79,48.7,48.73,4000.0,27.5434,27.583,27.5321,27.5491,4000.0
2012-12-06 15:25:00,48.73,48.75,48.62,48.64,9400.0,27.5491,27.5604,27.4869,27.4982,9400.0
2012-12-06 15:30:00,48.66,48.72,48.63,48.69,6300.0,27.5095,27.5434,27.4925,27.5265,6300.0
2012-12-06 15:35:00,48.69,48.72,48.66,48.67,4800.0,27.5265,27.5434,27.5095,27.5152,4800.0
2012-12-06 15:40:00,48.64,48.7,48.64,48.67,4200.0,27.4982,27.5321,27.4982,27.5152,4200.0
2012-12-06 15:45:00,48.65,48.69,48.63,48.69,1900.0,27.5039,27.5265,27.4925,27.5265,1900.0
2012-12-06 15:50:00,48.7,48.7,48.63,48.64,4300.0,27.5321,27.5321,27.4925,27.4982,4300.0
2012-12-06 15:55:00,48.62,48.77,48.62,48.77,9500.0,27.4869,27.5717,27.4869,27.5717,9500.0
2012-12-07 09:30:00,48.93,48.93,48.93,48.93,1200.0,27.6621,27.6621,27.6621,27.6621,1200.0
2012-12-07 09:35:00,49.06,49.06,48.95,48.96,2100.0,27.7356,27.7356,27.6735,27.6791,2100.0
2012-12-07 09:40:00,48.9,49.0,48.84,48.9,2500.0,27.6452,27.7017,27.6113,27.6452,2500.0
2012-12-07 09:45:00,48.91,48.91,48.82,48.89,900.0,27.6508,27.6508,27.6,27.6395,900.0
2012-12-07 09:50:00,48.82,48.82,48.8,48.82,2300.0,27.6,27.6,27.5887,27.6,2300.0
2012-12-07 09:55:00,48.8,48.8,48.64,48.67,3700.0,27.5887,27.5887,27.4982,27.5152,3700.0
2012-12-07 10:00:00,48.66,48.68,48.5,48.56,4300.0,27.5095,27.5208,27.419,27.453,4300.0
2012-12-07 10:05:00,48.55,48.62,48.55,48.59,600.0,27.4473,27.4869,27.4473,27.4699,600.0
2012-12-07 10:10:00,48.69,48.69,48.52,48.55,3100.0,27.5265,27.5265,27.4304,27.4473,3100.0
2012-12-07 10:15:00,48.69,48.69,48.64,48.64,200.0,27.5265,27.5265,27.4982,27.4982,200.0
2012-12-07 10:20:00,48.69,48.69,48.62,48.62,400.0,27.5265,27.5265,27.4869,27.4869,400.0
2012-12-07 10:25:00,48.62,48.63,48.57,48.6,2300.0,27.4869,27.4925,27.4586,27.4756,2300.0
2012-12-07 10:30:00,48.59,48.65,48.57,48.57,1600.0,27.4699,27.5039,27.4586,27.4586,1600.0
2012-12-07 10:35:00,48.55,48.55,48.43,48.43,1200.0,27.4473,27.4473,27.3795,27.3795,1200.0
2012-12-07 10:40:00,48.42,48.42,48.42,48.42,100.0,27.3738,27.3738,27.3738,27.3738,100.0
2012-12-07 10:45:00,48.48,48.5,48.41,48.41,3300.0,27.4077,27.419,27.3682,27.3682,3300.0
2012-12-07 10:50:00,48.41,48.41,48.29,48.29,5100.0,27.3682,27.3682,27.3003,27.3003,5100.0
2012-12-07 10:55:00,48.29,48.29,48.29,48.29,0.0,27.3003,27.3003,27.3003,27.3003,0.0
2012-12-07 11:00:00,48.39,48.39,48.31,48.38,2200.0,27.3569,27.3569,27.3116,27.3512,2200.0
2012-12-07 11:05:00,48.42,48.5,48.42,48.46,1800.0,27.3738,27.419,27.3738,27.3964,1800.0
2012-12-07 11:10:00,48.42,48.5,48.42,48.42,1100.0,27.3738,27.419,27.3738,27.3738,1100.0
2012-12-07 11:15:00,48.47,48.5,48.46,48.46,6000.0,27.4021,27.419,27.3964,27.3964,6000.0
2012-12-07 11:20:00,48.47,48.47,48.47,48.47,300.0,27.4021,27.4021,27.4021,27.4021,300.0
2012-12-07 11:25:00,48.5,48.5,48.44,48.44,1300.0,27.419,27.419,27.3851,27.3851,1300.0
2012-12-07 11:30:00,48.45,48.46,48.41,48.42,900.0,27.3908,27.3964,27.3682,27.3738,900.0
2012-12-07 11:35:00,48.48,48.48,48.48,48.48,100.0,27.4077,27.4077,27.4077,27.4077,100.0
2012-12-07 11:40:00,48.43,48.49,48.43,48.49,500.0,27.3795,27.4134,27.3795,27.4134,500.0
2012-12-07 11:45:00,48.49,48.49,48.49,48.49,100.0,27.4134,27.4134,27.4134,27.4134,100.0
2012-12-07 11:50:00,48.45,48.49,48.44,48.49,300.0,27.3908,27.4134,27.3851,27.4134,300.0
2012-12-07 11:55:00,48.43,48.48,48.43,48.48,600.0,27.3795,27.4077,27.3795,27.4077,600.0
2012-12-07 12:00:00,48.46,48.48,48.44,48.44,500.0,27.3964,27.4077,27.3851,27.3851,500.0
2012-12-07 12:05:00,48.44,48.44,48.44,48.44,0.0,27.3851,27.3851,27.3851,27.3851,0.0
2012-12-07 12:10:00,48.49,48.5,48.44,48.44,400.0,27.4134,27.419,27.3851,27.3851,400.0
2012-12-07 12:15:00,48.5,48.5,48.49,48.5,1800.0,27.419,27.419,27.4134,27.419,1800.0
2012-12-07 12:20:00,48.49,48.49,48.41,48.41,1400.0,27.4134,27.4134,27.3682,27.3682,1400.0
2012-12-07 12:25:00,48.44,48.44,48.44,48.44,200.0,27.3851,27.3851,27.3851,27.3851,200.0
2012-12-07 12:30:00,48.41,48.48,48.41,48.48,300.0,27.3682,27.4077,27.3682,27.4077,300.0
2012-12-07 12:35:00,48.47,48.5,48.47,48.49,700.0,27.4021,27.419,27.4021,27.4134,700.0
2012-12-07 12:40:00,48.47,48.5,48.47,48.5,1000.0,27.4021,27.419,27.4021,27.419,1000.0
2012-12-07 12:45:00,48.5,48.5,48.48,48.5,1000.0,27.419,27.419,27.4077,27.419,1000.0
2012-12-07 12:50:00,48.48,48.48,48.47,48.47,300.0,27.4077,27.4077,27.4021,27.4021,300.0
2012-12-07 12:55:00,48.47,48.48,48.41,48.48,400.0,27.4021,27.4077,27.3682,27.4077,400.0
2012-12-07 13:00:00,48.48,48.5,48.47,48.5,3300.0,27.4077,27.419,27.4021,27.419,3300.0
2012-12-07 13:05:00,48.5,48.5,48.49,48.49,3300.0,27.419,27.419,27.4134,27.4134,3300.0
2012-12-07 13:10:00,48.49,48.49,48.49,48.49,0.0,27.4134,27.4134,27.4134,27.4134,0.0
2012-12-07 13:15:00,48.5,48.5,48.43,48.43,2600.0,27.419,27.419,27.3795,27.3795,2600.0
2012-12-07 13:20:00,48.42,48.43,48.42,48.42,300.0,27.3738,27.3795,27.3738,27.3738,300.0
2012-12-07 13:25:00,48.42,48.42,48.42,48.42,0.0,27.3738,27.3738,27.3738,27.3738,0.0
2012-12-07 13:30:00,48.48,48.48,48.46,48.48,500.0,27.4077,27.4077,27.3964,27.4077,500.0
2012-12-07 13:35:00,48.48,48.5,48.48,48.5,4800.0,27.4077,27.419,27.4077,27.419,4800.0
2012-12-07 13:40:00,48.48,48.5,48.47,48.5,2500.0,27.4077,27.419,27.4021,27.419,2500.0
2012-12-07 13:45:00,48.5,48.5,48.11,48.13,11000.0,27.419,27.419,27.1986,27.2099,11000.0
2012-12-07 13:50:00,48.08,48.2,47.96,48.16,5600.0,27.1816,27.2494,27.1138,27.2268,5600.0
2012-12-07 13:55:00,48.17,48.2,47.98,47.98,2800.0,27.2325,27.2494,27.1251,27.1251,2800.0
2012-12-07 14:00:00,47.98,47.98,47.91,47.92,2600.0,27.1251,27.1251,27.0855,27.0912,2600.0
2012-12-07 14:05:00,47.92,48.02,47.89,48.02,5500.0,27.0912,27.1477,27.0742,27.1477,5500.0
2012-12-07 14:10:00,48.01,48.02,47.83,47.92,3000.0,27.142,27.1477,27.0403,27.0912,3000.0
2012-12-07 14:15:00,47.89,47.96,47.87,47.96,3200.0,27.0742,27.1138,27.0629,27.1138,3200.0
2012-12-07 14:20:00,47.95,47.98,47.91,47.91,2500.0,27.1081,27.1251,27.0855,27.0855,2500.0
2012-12-07 14:25:00,47.91,47.94,47.87,47.93,2800.0,27.0855,27.1025,27.0629,27.0968,2800.0
2012-12-07 14:30:00,47.89,48.03,47.89,48.01,3200.0,27.0742,27.1533,27.0742,27.142,3200.0
2012-12-07 14:35:00,47.99,48.02,47.95,48.01,3300.0,27.1307,27.1477,27.1081,27.142,3300.0
2012-12-07 14:40:00,47.97,47.97,47.83,47.83,2900.0,27.1194,27.1194,27.0403,27.0403,2900.0
2012-12-07 14:45:00,47.83,47.86,47.77,47.83,2900.0,27.0403,27.0572,27.0064,27.0403,2900.0
2012-12-07 14:50:00,47.83,47.88,47.8,47.88,2900.0,27.0403,27.0685,27.0233,27.0685,2900.0
2012-12-07 14:55:00,47.9,48.03,47.9,48.03,4500.0,27.0798,27.1533,27.0798,27.1533,4500.0
2012-12-07 15:00:00,48.04,48.07,48.03,48.03,2100.0,27.159,27.176,27.1533,27.1533,2100.0
2012-12-07 15:05:00,47.98,47.98,47.82,47.84,4400.0,27.1251,27.1251,27.0346,27.0459,4400.0
2012-12-07 15:10:00,47.85,47.86,47.73,47.73,3800.0,27.0516,27.0572,26.9837,26.9837,3800.0
2012-12-07 15:15:00,47.73,47.77,47.71,47.74,7100.0,26.9837,27.0064,26.9724,26.9894,7100.0
2012-12-07 15:20:00,47.74,47.81,47.69,47.69,6400.0,26.9894,27.029,26.9611,26.9611,6400.0
2012-12-07 15:25:00,47.71,47.74,47.58,47.68,6400.0,26.9724,26.9894,26.8989,26.9555,6400.0
2012-12-07 15:30:00,47.71,47.85,47.71,47.77,8100.0,26.9724,27.0516,26.9724,27.0064,8100.0
2012-12-07 15:35:00,47.78,47.86,47.72,47.77,10100.0,27.012,27.0572,26.9781,27.0064,10100.0
2012-12-07 15:40:00,47.8,47.85,47.77,47.77,5200.0,27.0233,27.0516,27.0064,27.0064,5200.0
2012-12-07 15:45:00,47.77,47.81,47.56,47.59,14300.0,27.0064,27.029,26.8876,26.9046,14300.0
2012-12-07 15:50:00,47.61,47.73,47.6,47.69,14800.0,26.9159,26.9837,26.9102,26.9611,14800.0
2012-12-07 15:55:00,47.72,47.8,47.68,47.8,13400.0,26.9781,27.0233,26.9555,27.0233,13400.0
2012-12-10 09:30:00,47.85,48.27,47.85,48.12,2900.0,27.0516,27.289,27.0516,27.2042,2900.0
2012-12-10 09:35:00,48.12,48.12,47.93,48.1,1400.0,27.2042,27.2042,27.0968,27.1929,1400.0
2012-12-10 09:40:00,48.06,48.06,47.99,47.99,300.0,27.1703,27.1703,27.1307,27.1307,300.0
2012-12-10 09:45:00,47.96,48.27,47.96,48.15,4300.0,27.1138,27.289,27.1138,27.2212,4300.0
2012-12-10 09:50:00,48.12,48.12,47.92,47.92,1800.0,27.2042,27.2042,27.0912,27.0912,1800.0
2012-12-10 09:55:00,47.92,47.97,47.9,47.97,800.0,27.0912,27.1194,27.0798,27.1194,800.0
2012-12-10 10:00:00,47.97,48.03,47.97,48.03,1000.0,27.1194,27.1533,27.1194,27.1533,1000.0
2012-12-10 10:05:00,48.02,48.02,47.91,47.96,2400.0,27.1477,27.1477,27.0855,27.1138,2400.0
2012-12-10 10:10:00,47.94,47.94,47.84,47.84,800.0,27.1025,27.1025,27.0459,27.0459,800.0
2012-12-10 10:15:00,47.8,47.9,47.8,47.89,1100.0,27.0233,27.0798,27.0233,27.0742,1100.0
2012-12-10 10:20:00,47.94,47.94,47.83,47.87,1000.0,27.1025,27.1025,27.0403,27.0629,1000.0
2012-12-10 10:25:00,47.91,47.94,47.91,47.94,500.0,27.0855,27.1025,27.0855,27.1025,500.0
2012-12-10 10:30:00,47.91,47.91,47.91,47.91,100.0,27.0855,27.0855,27.0855,27.0855,100.0
2012-12-10 10:35:00,47.94,47.94,47.94,47.94,300.0,27.1025,27.1025,27.1025,27.1025,300.0
2012-12-10 10:40:00,47.92,47.92,47.79,47.79,3000.0,27.0912,27.0912,27.0177,27.0177,3000.0
2012-12-10 10:45:00,47.78,47.78,47.78,47.78,100.0,27.012,27.012,27.012,27.012,100.0
2012-12-10 10:50:00,47.78,47.78,47.63,47.73,3400.0,27.012,27.012,26.9272,26.9837,3400.0
2012-12-10 10:55:00,47.77,47.8,47.77,47.8,300.0,27.0064,27.0233,27.0064,27.0233,300.0
2012-12-10 11:00:00,47.83,47.89,47.83,47.84,1500.0,27.0403,27.0742,27.0403,27.0459,1500.0
2012-12-10 11:05:00,47.84,47.84,47.7,47.71,3200.0,27.0459,27.0459,26.9668,26.9724,3200.0
2012-12-10 11:10:00,47.7,47.7,47.64,47.65,4100.0,26.9668,26.9668,26.9329,26.9385,4100.0
2012-12-10 11:15:00,47.65,47.65,47.65,47.65,1100.0,26.9385,26.9385,26.9385,26.9385,1100.0
2012-12-10 11:20:00,47.65,47.65,47.6,47.64,2700.0,26.9385,26.9385,26.9102,26.9329,2700.0
2012-12-10 11:25:00,47.59,47.59,47.58,47.59,500.0,26.9046,26.9046,26.8989,26.9046,500.0
2012-12-10 11:30:00,47.61,47.65,47.61,47.65,800.0,26.9159,26.9385,26.9159,26.9385,800.0
2012-12-10 11:35:00,47.57,47.63,47.57,47.58,400.0,26.8933,26.9272,26.8933,26.8989,400.0
2012-12-10 11:40:00,47.57,47.61,47.57,47.6,1000.0,26.8933,26.9159,26.8933,26.9102,1000.0
2012-12-10 11:45:00,47.55,47.68,47.55,47.68,1300.0,26.882,26.9555,26.882,26.9555,1300.0
2012-12-10 11:50:00,47.71,47.71,47.7,47.7,300.0,26.9724,26.9724,26.9668,26.9668,300.0
2012-12-10 11:55:00,47.69,47.69,47.63,47.65,300.0,26.9611,26.9611,26.9272,26.9385,300.0
2012-12-10 12:00:00,47.67,47.69,47.67,47.69,600.0,26.9498,26.9611,26.9498,26.9611,600.0
2012-12-10 12:05:00,47.65,47.65,47.65,47.65,100.0,26.9385,26.9385,26.9385,26.9385,100.0
2012-12-10 12:10:00,47.69,47.69,47.67,47.68,400.0,26.9611,26.9611,26.9498,26.9555,400.0
2012-12-10 12:15:00,47.69,47.75,47.69,47.75,1100.0,26.9611,26.995,26.9611,26.995,1100.0
2012-12-10 12:20:00,47.77,47.78,47.77,47.78,500.0,27.0064,27.012,27.0064,27.012,500.0
2012-12-10 12:25:00,47.75,47.75,47.72,47.72,1200.0,26.995,26.995,26.9781,26.9781,1200.0
2012-12-10 12:30:00,47.73,47.75,47.73,47.73,600.0,26.9837,26.995,26.9837,26.9837,600.0
2012-12-10 12:35:00,47.73,47.73,47.73,47.73,200.0,26.9837,26.9837,26.9837,26.9837,200.0
2012-12-10 12:40:00,47.75,47.75,47.75,47.75,200.0,26.995,26.995,26.995,26.995,200.0
2012-12-10 12:45:00,47.76,47.76,47.76,47.76,100.0,27.0007,27.0007,27.0007,27.0007,100.0
2012-12-10 12:50:00,47.74,47.74,47.67,47.68,1200.0,26.9894,26.9894,26.9498,26.9555,1200.0
2012-12-10 12:55:00,47.71,47.71,47.71,47.71,100.0,26.9724,26.9724,26.9724,26.9724,100.0
2012-12-10 13:00:00,47.67,47.72,47.63,47.71,2000.0,26.9498,26.9781,26.9272,26.9724,2000.0
2012-12-10 13:05:00,47.7,47.72,47.7,47.72,200.0,26.9668,26.9781,26.9668,26.9781,200.0
2012-12-10 13:10:00,47.72,47.72,47.7,47.7,700.0,26.9781,26.9781,26.9668,26.9668,700.0
2012-12-10 13:15:00,47.75,47.77,47.75,47.77,300.0,26.995,27.0064,26.995,27.0064,300.0
2012-12-10 13:20:00,47.77,47.77,47.77,47.77,0.0,27.0064,27.0064,27.0064,27.0064,0.0
2012-12-10 13:25:00,47.71,47.74,47.71,47.72,400.0,26.9724,26.9894,26.9724,26.9781,400.0
2012-12-10 13:30:00,47.73,47.73,47.67,47.67,1500.0,26.9837,26.9837,26.9498,26.9498,1500.0
2012-12-10 13:35:00,47.7,47.71,47.7,47.71,200.0,26.9668,26.9724,26.9668,26.9724,200.0
2012-12-10 13:40:00,47.69,47.7,47.69,47.7,300.0,26.9611,26.9668,26.9611,26.9668,300.0
2012-12-10 13:45:00,47.7,47.7,47.7,47.7,0.0,26.9668,26.9668,26.9668,26.9668,0.0
2012-12-10 13:50:00,47.67,47.69,47.66,47.69,400.0,26.9498,26.9611,26.9442,26.9611,400.0
2012-12-10 13:55:00,47.65,47.68,47.62,47.62,1200.0,26.9385,26.9555,26.9215,26.9215,1200.0
2012-12-10 14:00:00,47.59,47.81,47.59,47.81,4700.0,26.9046,27.029,26.9046,27.029,4700.0
2012-12-10 14:05:00,47.78,47.78,47.78,47.78,200.0,27.012,27.012,27.012,27.012,200.0
2012-12-10 14:10:00,47.78,47.78,47.78,47.78,0.0,27.012,27.012,27.012,27.012,0.0
2012-12-10 14:15:00,47.79,47.81,47.73,47.73,1200.0,27.0177,27.029,26.9837,26.9837,1200.0
2012-12-10 14:20:00,47.77,47.79,47.77,47.78,300.0,27.0064,27.0177,27.0064,27.012,300.0
2012-12-10 14:25:00,47.78,47.82,47.78,47.82,800.0,27.012,27.0346,27.012,27.0346,800.0
2012-12-10 14:30:00,47.74,47.78,47.74,47.78,200.0,26.9894,27.012,26.9894,27.012,200.0
2012-12-10 14:35:00,47.78,47.81,47.76,47.81,400.0,27.012,27.029,27.0007,27.029,400.0
2012-12-10 14:40:00,47.73,47.77,47.68,47.76,3000.0,26.9837,27.0064,26.9555,27.0007,3000.0
2012-12-10 14:45:00,47.79,47.79,47.74,47.76,1100.0,27.0177,27.0177,26.9894,27.0007,1100.0
2012-12-10 14:50:00,47.75,47.84,47.75,47.84,2300.0,26.995,27.0459,26.995,27.0459,2300.0
2012-12-10 14:55:00,47.83,47.86,47.83,47.86,600.0,27.0403,27.0572,27.0403,27.0572,600.0
2012-12-10 15:00:00,47.83,47.88,47.83,47.88,200.0,27.0403,27.0685,27.0403,27.0685,200.0
2012-12-10 15:05:00,47.83,47.87,47.82,47.86,1300.0,27.0403,27.0629,27.0346,27.0572,1300.0
2012-12-10 15:10:00,47.87,47.9,47.87,47.88,1500.0,27.0629,27.0798,27.0629,27.0685,1500.0
2012-12-10 15:15:00,47.89,47.92,47.88,47.88,2400.0,27.0742,27.0912,27.0685,27.0685,2400.0
2012-12-10 15:20:00,47.89,47.9,47.86,47.86,4500.0,27.0742,27.0798,27.0572,27.0572,4500.0
2012-12-10 15:25:00,47.85,47.85,47.78,47.8,5200.0,27.0516,27.0516,27.012,27.0233,5200.0
2012-12-10 15:30:00,47.8,47.8,47.79,47.8,3900.0,27.0233,27.0233,27.0177,27.0233,3900.0
2012-12-10 15:35:00,47.8,47.8,47.77,47.77,3000.0,27.0233,27.0233,27.0064,27.0064,3000.0
2012-12-10 15:40:00,47.77,47.78,47.73,47.75,2100.0,27.0064,27.012,26.9837,26.995,2100.0
2012-12-10 15:45:00,47.79,47.82,47.78,47.8,3900.0,27.0177,27.0346,27.012,27.0233,3900.0
2012-12-10 15:50:00,47.81,47.85,47.8,47.83,3900.0,27.029,27.0516,27.0233,27.0403,3900.0
2012-12-10 15:55:00,47.84,47.88,47.83,47.88,5600.0,27.0459,27.0685,27.0403,27.0685,5600.0
2012-12-11 09:30:00,48.19,48.19,47.99,47.99,4900.0,27.2438,27.2438,27.1307,27.1307,4900.0
2012-12-11 09:35:00,47.97,48.08,47.97,48.06,1000.0,27.1194,27.1816,27.1194,27.1703,1000.0
2012-12-11 09:40:00,48.0,48.05,47.82,47.86,1400.0,27.1364,27.1646,27.0346,27.0572,1400.0
2012-12-11 09:45:00,47.83,47.88,47.8,47.87,1400.0,27.0403,27.0685,27.0233,27.0629,1400.0
2012-12-11 09:50:00,47.88,47.93,47.88,47.93,1500.0,27.0685,27.0968,27.0685,27.0968,1500.0
2012-12-11 09:55:00,47.91,47.99,47.89,47.89,3100.0,27.0855,27.1307,27.0742,27.0742,3100.0
2012-12-11 10:00:00,47.94,47.99,47.94,47.94,900.0,27.1025,27.1307,27.1025,27.1025,900.0
2012-12-11 10:05:00,47.95,47.97,47.9,47.93,2000.0,27.1081,27.1194,27.0798,27.0968,2000.0
2012-12-11 10:10:00,47.94,47.95,47.94,47.95,400.0,27.1025,27.1081,27.1025,27.1081,400.0
2012-12-11 10:15:00,47.95,47.96,47.86,47.89,2700.0,27.1081,27.1138,27.0572,27.0742,2700.0
2012-12-11 10:20:00,47.89,47.94,47.87,47.91,1700.0,27.0742,27.1025,27.0629,27.0855,1700.0
2012-12-11 10:25:00,47.9,47.9,47.85,47.87,900.0,27.0798,27.0798,27.0516,27.0629,900.0
2012-12-11 10:30:00,47.89,47.91,47.75,47.75,6000.0,27.0742,27.0855,26.995,26.995,6000.0
2012-12-11 10:35:00,47.72,47.81,47.72,47.8,1900.0,26.9781,27.029,26.9781,27.0233,1900.0
2012-12-11 10:40:00,47.8,47.81,47.76,47.81,2700.0,27.0233,27.029,27.0007,27.029,2700.0
2012-12-11 10:45:00,47.77,47.77,47.77,47.77,300.0,27.0064,27.0064,27.0064,27.0064,300.0
2012-12-11 10:50:00,47.77,47.77,47.64,47.66,3700.0,27.0064,27.0064,26.9329,26.9442,3700.0
2012-12-11 10:55:00,47.64,47.64,47.39,47.47,14100.0,26.9329,26.9329,26.7915,26.8367,14100.0
2012-12-11 11:00:00,47.48,47.62,47.48,47.62,2000.0,26.8424,26.9215,26.8424,26.9215,2000.0
2012-12-11 11:05:00,47.57,47.64,47.57,47.64,1100.0,26.8933,26.9329,26.8933,26.9329,1100.0
2012-12-11 11:10:00,47.64,47.68,47.62,47.66,3800.0,26.9329,26.9555,26.9215,26.9442,3800.0
2012-12-11 11:15:00,47.6,47.68,47.59,47.62,5000.0,26.9102,26.9555,26.9046,26.9215,5000.0
2012-12-11 11:20:00,47.62,47.68,47.59,47.66,11600.0,26.9215,26.9555,26.9046,26.9442,11600.0
2012-12-11 11:25:00,47.66,47.66,47.57,47.59,1900.0,26.9442,26.9442,26.8933,26.9046,1900.0
2012-12-11 11:30:00,47.59,47.6,47.56,47.59,5000.0,26.9046,26.9102,26.8876,26.9046,5000.0
2012-12-11 11:35:00,47.56,47.58,47.56,47.58,300.0,26.8876,26.8989,26.8876,26.8989,300.0
2012-12-11 11:40:00,47.59,47.62,47.58,47.58,700.0,26.9046,26.9215,26.8989,26.8989,700.0
2012-12-11 11:45:00,47.58,47.62,47.57,47.57,2400.0,26.8989,26.9215,26.8933,26.8933,2400.0
2012-12-11 11:50:00,47.57,47.59,47.54,47.56,5000.0,26.8933,26.9046,26.8763,26.8876,5000.0
2012-12-11 11:55:00,47.54,47.54,47.53,47.53,500.0,26.8763,26.8763,26.8707,26.8707,500.0
2012-12-11 12:00:00,47.53,47.58,47.51,47.55,1900.0,26.8707,26.8989,26.8594,26.882,1900.0
2012-12-11 12:05:00,47.58,47.58,47.58,47.58,700.0,26.8989,26.8989,26.8989,26.8989,700.0
2012-12-11 12:10:00,47.59,47.69,47.57,47.69,2600.0,26.9046,26.9611,26.8933,26.9611,2600.0
2012-12-11 12:15:00,47.68,47.72,47.66,47.72,800.0,26.9555,26.9781,26.9442,26.9781,800.0
2012-12-11 12:20:00,47.72,47.85,47.7,47.85,3100.0,26.9781,27.0516,26.9668,27.0516,3100.0
2012-12-11 12:25:00,47.84,47.85,47.7,47.7,6700.0,27.0459,27.0516,26.9668,26.9668,6700.0
2012-12-11 12:30:00,47.71,47.77,47.7,47.73,4000.0,26.9724,27.0064,26.9668,26.9837,4000.0
2012-12-11 12:35:00,47.7,47.78,47.68,47.76,2300.0,26.9668,27.012,26.9555,27.0007,2300.0
2012-12-11 12:40:00,47.72,47.76,47.72,47.76,1100.0,26.9781,27.0007,26.9781,27.0007,1100.0
2012-12-11 12:45:00,47.81,47.81,47.81,47.81,100.0,27.029,27.029,27.029,27.029,100.0
2012-12-11 12:50:00,47.75,47.82,47.75,47.8,1500.0,26.995,27.0346,26.995,27.0233,1500.0
2012-12-11 12:55:00,47.78,47.79,47.73,47.74,1800.0,27.012,27.0177,26.9837,26.9894,1800.0
2012-12-11 13:00:00,47.74,47.74,47.74,47.74,0.0,26.9894,26.9894,26.9894,26.9894,0.0
2012-12-11 13:05:00,47.74,47.74,47.74,47.74,100.0,26.9894,26.9894,26.9894,26.9894,100.0
2012-12-11 13:10:00,47.73,47.73,47.64,47.68,3200.0,26.9837,26.9837,26.9329,26.9555,3200.0
2012-12-11 13:15:00,47.7,47.73,47.67,47.72,1300.0,26.9668,26.9837,26.9498,26.9781,1300.0
2012-12-11 13:20:00,47.69,47.75,47.69,47.7,800.0,26.9611,26.995,26.9611,26.9668,800.0
2012-12-11 13:25:00,47.74,47.74,47.7,47.7,200.0,26.9894,26.9894,26.9668,26.9668,200.0
2012-12-11 13:30:00,47.72,47.72,47.7,47.71,1700.0,26.9781,26.9781,26.9668,26.9724,1700.0
2012-12-11 13:35:00,47.74,47.74,47.71,47.71,600.0,26.9894,26.9894,26.9724,26.9724,600.0
2012-12-11 13:40:00,47.73,47.75,47.7,47.73,500.0,26.9837,26.995,26.9668,26.9837,500.0
2012-12-11 13:45:00,47.73,47.74,47.72,47.72,900.0,26.9837,26.9894,26.9781,26.9781,900.0
2012-12-11 13:50:00,47.74,47.79,47.74,47.79,1100.0,26.9894,27.0177,26.9894,27.0177,1100.0
2012-12-11 13:55:00,47.73,47.73,47.61,47.65,3400.0,26.9837,26.9837,26.9159,26.9385,3400.0
2012-12-11 14:00:00,47.67,47.67,47.63,47.66,1500.0,26.9498,26.9498,26.9272,26.9442,1500.0
2012-12-11 14:05:00,47.63,47.68,47.63,47.67,400.0,26.9272,26.9555,26.9272,26.9498,400.0
2012-12-11 14:10:00,47.63,47.63,47.63,47.63,300.0,26.9272,26.9272,26.9272,26.9272,300.0
2012-12-11 14:15:00,47.64,47.64,47.59,47.61,1600.0,26.9329,26.9329,26.9046,26.9159,1600.0
2012-12-11 14:20:00,47.61,47.63,47.58,47.63,1100.0,26.9159,26.9272,26.8989,26.9272,1100.0
2012-12-11 14:25:00,47.65,47.65,47.6,47.6,200.0,26.9385,26.9385,26.9102,26.9102,200.0
2012-12-11 14:30:00,47.62,47.62,47.57,47.62,1100.0,26.9215,26.9215,26.8933,26.9215,1100.0
2012-12-11 14:35:00,47.57,47.6,47.54,47.59,2200.0,26.8933,26.9102,26.8763,26.9046,2200.0
2012-12-11 14:40:00,47.59,47.61,47.54,47.61,700.0,26.9046,26.9159,26.8763,26.9159,700.0
2012-12-11 14:45:00,47.6,47.6,47.55,47.55,300.0,26.9102,26.9102,26.882,26.882,300.0
2012-12-11 14:50:00,47.55,47.6,47.52,47.59,5900.0,26.882,26.9102,26.865,26.9046,5900.0
2012-12-11 14:55:00,47.6,47.62,47.58,47.62,700.0,26.9102,26.9215,26.8989,26.9215,700.0
2012-12-11 15:00:00,47.62,47.66,47.62,47.64,2100.0,26.9215,26.9442,26.9215,26.9329,2100.0
2012-12-11 15:05:00,47.63,47.64,47.6,47.64,1300.0,26.9272,26.9329,26.9102,26.9329,1300.0
2012-12-11 15:10:00,47.63,47.69,47.63,47.69,2800.0,26.9272,26.9611,26.9272,26.9611,2800.0
2012-12-11 15:15:00,47.69,47.69,47.59,47.65,3500.0,26.9611,26.9611,26.9046,26.9385,3500.0
2012-12-11 15:20:00,47.65,47.69,47.63,47.68,2200.0,26.9385,26.9611,26.9272,26.9555,2200.0
2012-12-11 15:25:00,47.69,47.77,47.67,47.77,6400.0,26.9611,27.0064,26.9498,27.0064,6400.0
2012-12-11 15:30:00,47.8,47.87,47.8,47.87,1500.0,27.0233,27.0629,27.0233,27.0629,1500.0
2012-12-11 15:35:00,47.86,47.96,47.86,47.96,5700.0,27.0572,27.1138,27.0572,27.1138,5700.0
2012-12-11 15:40:00,47.96,48.05,47.91,48.03,5700.0,27.1138,27.1646,27.0855,27.1533,5700.0
2012-12-11 15:45:00,48.06,48.1,48.03,48.1,6800.0,27.1703,27.1929,27.1533,27.1929,6800.0
2012-12-11 15:50:00,48.09,48.26,48.07,48.26,7300.0,27.1873,27.2834,27.176,27.2834,7300.0
2012-12-11 15:55:00,48.26,48.26,48.08,48.15,11800.0,27.2834,27.2834,27.1816,27.2212,11800.0
2012-12-12 09:30:00,48.16,48.67,48.16,48.67,1500.0,27.2268,27.5152,27.2268,27.5152,1500.0
2012-12-12 09:35:00,48.32,48.32,48.2,48.31,700.0,27.3173,27.3173,27.2494,27.3116,700.0
2012-12-12 09:40:00,48.31,48.31,48.31,48.31,0.0,27.3116,27.3116,27.3116,27.3116,0.0
2012-12-12 09:45:00,47.9,48.01,47.86,47.97,1500.0,27.0798,27.142,27.0572,27.1194,1500.0
2012-12-12 09:50:00,48.07,48.24,48.03,48.12,2700.0,27.176,27.2721,27.1533,27.2042,2700.0
2012-12-12 09:55:00,48.12,48.23,48.12,48.22,2200.0,27.2042,27.2664,27.2042,27.2608,2200.0
2012-12-12 10:00:00,48.22,48.29,48.22,48.29,2100.0,27.2608,27.3003,27.2608,27.3003,2100.0
2012-12-12 10:05:00,48.29,48.43,48.29,48.43,2000.0,27.3003,27.3795,27.3003,27.3795,2000.0
2012-12-12 10:10:00,48.38,48.43,48.33,48.43,2500.0,27.3512,27.3795,27.3229,27.3795,2500.0
2012-12-12 10:15:00,48.42,48.45,48.41,48.44,1300.0,27.3738,27.3908,27.3682,27.3851,1300.0
2012-12-12 10:20:00,48.44,48.52,48.41,48.48,2500.0,27.3851,27.4304,27.3682,27.4077,2500.0
2012-12-12 10:25:00,48.48,48.48,48.48,48.48,0.0,27.4077,27.4077,27.4077,27.4077,0.0
2012-12-12 10:30:00,48.43,48.43,48.42,48.43,500.0,27.3795,27.3795,27.3738,27.3795,500.0
2012-12-12 10:35:00,48.4,48.44,48.38,48.44,800.0,27.3625,27.3851,27.3512,27.3851,800.0
2012-12-12 10:40:00,48.47,48.47,48.27,48.27,2700.0,27.4021,27.4021,27.289,27.289,2700.0
2012-12-12 10:45:00,48.27,48.27,48.27,48.27,0.0,27.289,27.289,27.289,27.289,0.0
2012-12-12 10:50:00,48.27,48.27,48.27,48.27,0.0,27.289,27.289,27.289,27.289,0.0
2012-12-12 10:55:00,48.3,48.37,48.28,48.37,2100.0,27.306,27.3456,27.2947,27.3456,2100.0
2012-12-12 11:00:00,48.39,48.42,48.39,48.42,300.0,27.3569,27.3738,27.3569,27.3738,300.0
2012-12-12 11:05:00,48.36,48.36,48.3,48.3,1200.0,27.3399,27.3399,27.306,27.306,1200.0
2012-12-12 11:10:00,48.3,48.3,48.23,48.26,1200.0,27.306,27.306,27.2664,27.2834,1200.0
2012-12-12 11:15:00,48.32,48.32,48.3,48.3,300.0,27.3173,27.3173,27.306,27.306,300.0
2012-12-12 11:20:00,48.32,48.32,48.26,48.28,500.0,27.3173,27.3173,27.2834,27.2947,500.0
2012-12-12 11:25:00,48.24,48.25,48.2,48.24,900.0,27.2721,27.2777,27.2494,27.2721,900.0
2012-12-12 11:30:00,48.23,48.24,48.17,48.21,2100.0,27.2664,27.2721,27.2325,27.2551,2100.0
2012-12-12 11:35:00,48.25,48.26,48.23,48.23,300.0,27.2777,27.2834,27.2664,27.2664,300.0
2012-12-12 11:40:00,48.3,48.3,48.23,48.26,500.0,27.306,27.306,27.2664,27.2834,500.0
2012-12-12 11:45:00,48.19,48.21,48.19,48.19,1200.0,27.2438,27.2551,27.2438,27.2438,1200.0
2012-12-12 11:50:00,48.19,48.2,48.18,48.18,1100.0,27.2438,27.2494,27.2381,27.2381,1100.0
2012-12-12 11:55:00,48.19,48.29,48.12,48.29,1800.0,27.2438,27.3003,27.2042,27.3003,1800.0
2012-12-12 12:00:00,48.27,48.32,48.27,48.32,700.0,27.289,27.3173,27.289,27.3173,700.0
2012-12-12 12:05:00,48.3,48.3,48.28,48.28,200.0,27.306,27.306,27.2947,27.2947,200.0
2012-12-12 12:10:00,48.27,48.28,48.24,48.28,2200.0,27.289,27.2947,27.2721,27.2947,2200.0
2012-12-12 12:15:00,48.31,48.32,48.29,48.32,1100.0,27.3116,27.3173,27.3003,27.3173,1100.0
2012-12-12 12:20:00,48.32,48.41,48.32,48.39,22500.0,27.3173,27.3682,27.3173,27.3569,22500.0
2012-12-12 12:25:00,48.42,48.43,48.41,48.43,1500.0,27.3738,27.3795,27.3682,27.3795,1500.0
2012-12-12 12:30:00,48.43,48.51,48.42,48.47,3300.0,27.3795,27.4247,27.3738,27.4021,3300.0
2012-12-12 12:35:00,48.54,48.57,48.51,48.57,2500.0,27.4417,27.4586,27.4247,27.4586,2500.0
2012-12-12 12:40:00,48.58,48.63,48.48,48.54,2000.0,27.4643,27.4925,27.4077,27.4417,2000.0
2012-12-12 12:45:00,48.48,48.5,48.48,48.5,200.0,27.4077,27.419,27.4077,27.419,200.0
2012-12-12 12:50:00,48.52,48.54,48.52,48.54,800.0,27.4304,27.4417,27.4304,27.4417,800.0
2012-12-12 12:55:00,48.6,48.6,48.54,48.58,1700.0,27.4756,27.4756,27.4417,27.4643,1700.0
2012-12-12 13:00:00,48.58,48.63,48.57,48.63,1800.0,27.4643,27.4925,27.4586,27.4925,1800.0
2012-12-12 13:05:00,48.61,48.64,48.61,48.64,200.0,27.4812,27.4982,27.4812,27.4982,200.0
2012-12-12 13:10:00,48.64,48.67,48.63,48.65,3100.0,27.4982,27.5152,27.4925,27.5039,3100.0
2012-12-12 13:15:00,48.7,48.7,48.64,48.64,300.0,27.5321,27.5321,27.4982,27.4982,300.0
2012-12-12 13:20:00,48.71,48.76,48.69,48.7,1100.0,27.5378,27.566,27.5265,27.5321,1100.0
2012-12-12 13:25:00,48.69,48.74,48.69,48.73,500.0,27.5265,27.5547,27.5265,27.5491,500.0
2012-12-12 13:30:00,48.7,48.85,48.7,48.85,3500.0,27.5321,27.6169,27.5321,27.6169,3500.0
2012-12-12 13:35:00,48.77,48.86,48.77,48.81,2200.0,27.5717,27.6226,27.5717,27.5943,2200.0
2012-12-12 13:40:00,48.81,48.81,48.73,48.73,1600.0,27.5943,27.5943,27.5491,27.5491,1600.0
2012-12-12 13:45:00,48.72,48.73,48.7,48.73,1000.0,27.5434,27.5491,27.5321,27.5491,1000.0
2012-12-12 13:50:00,48.73,48.79,48.71,48.79,1000.0,27.5491,27.583,27.5378,27.583,1000.0
2012-12-12 13:55:00,48.73,48.8,48.72,48.8,700.0,27.5491,27.5887,27.5434,27.5887,700.0
2012-12-12 14:00:00,48.74,48.81,48.7,48.71,2000.0,27.5547,27.5943,27.5321,27.5378,2000.0
2012-12-12 14:05:00,48.71,48.71,48.64,48.65,1600.0,27.5378,27.5378,27.4982,27.5039,1600.0
2012-12-12 14:10:00,48.64,48.64,48.64,48.64,400.0,27.4982,27.4982,27.4982,27.4982,400.0
2012-12-12 14:15:00,48.62,48.65,48.62,48.63,1200.0,27.4869,27.5039,27.4869,27.4925,1200.0
2012-12-12 14:20:00,48.64,48.7,48.63,48.7,1600.0,27.4982,27.5321,27.4925,27.5321,1600.0
2012-12-12 14:25:00,48.7,48.7,48.7,48.7,0.0,27.5321,27.5321,27.5321,27.5321,0.0
2012-12-12 14:30:00,48.65,48.65,48.62,48.64,3100.0,27.5039,27.5039,27.4869,27.4982,3100.0
2012-12-12 14:35:00,48.65,48.68,48.65,48.68,1200.0,27.5039,27.5208,27.5039,27.5208,1200.0
2012-12-12 14:40:00,48.67,48.71,48.65,48.65,1000.0,27.5152,27.5378,27.5039,27.5039,1000.0
2012-12-12 14:45:00,48.65,48.69,48.64,48.69,800.0,27.5039,27.5265,27.4982,27.5265,800.0
2012-12-12 14:50:00,48.67,48.7,48.67,48.7,1800.0,27.5152,27.5321,27.5152,27.5321,1800.0
2012-12-12 14:55:00,48.69,48.71,48.69,48.71,500.0,27.5265,27.5378,27.5265,27.5378,500.0
2012-12-12 15:00:00,48.71,48.71,48.63,48.67,2600.0,27.5378,27.5378,27.4925,27.5152,2600.0
2012-12-12 15:05:00,48.65,48.65,48.59,48.65,32000.0,27.5039,27.5039,27.4699,27.5039,32000.0
2012-12-12 15:10:00,48.63,48.68,48.62,48.65,2500.0,27.4925,27.5208,27.4869,27.5039,2500.0
2012-12-12 15:15:00,48.63,48.65,48.63,48.64,2000.0,27.4925,27.5039,27.4925,27.4982,2000.0
2012-12-12 15:20:00,48.64,48.69,48.61,48.69,2600.0,27.4982,27.5265,27.4812,27.5265,2600.0
2012-12-12 15:25:00,48.68,48.68,48.59,48.62,10600.0,27.5208,27.5208,27.4699,27.4869,10600.0
2012-12-12 15:30:00,48.63,48.65,48.56,48.56,18400.0,27.4925,27.5039,27.453,27.453,18400.0
2012-12-12 15:35:00,48.59,48.59,48.45,48.51,7700.0,27.4699,27.4699,27.3908,27.4247,7700.0
2012-12-12 15:40:00,48.49,48.51,48.45,48.45,3800.0,27.4134,27.4247,27.3908,27.3908,3800.0
2012-12-12 15:45:00,48.46,48.51,48.42,48.45,6700.0,27.3964,27.4247,27.3738,27.3908,6700.0
2012-12-12 15:50:00,48.46,48.56,48.45,48.56,6500.0,27.3964,27.453,27.3908,27.453,6500.0
2012-12-12 15:55:00,48.53,48.64,48.53,48.6,17200.0,27.436,27.4982,27.436,27.4756,17200.0
2012-12-13 09:30:00,48.59,48.59,48.42,48.45,8400.0,27.4699,27.4699,27.3738,27.3908,8400.0
2012-12-13 09:35:00,48.45,48.45,48.45,48.45,0.0,27.3908,27.3908,27.3908,27.3908,0.0
2012-12-13 09:40:00,48.46,48.47,48.22,48.22,1700.0,27.3964,27.4021,27.2608,27.2608,1700.0
2012-12-13 09:45:00,48.19,48.4,48.19,48.38,900.0,27.2438,27.3625,27.2438,27.3512,900.0
2012-12-13 09:50:00,48.38,48.39,48.36,48.36,900.0,27.3512,27.3569,27.3399,27.3399,900.0
2012-12-13 09:55:00,48.23,48.45,48.23,48.45,1500.0,27.2664,27.3908,27.2664,27.3908,1500.0
2012-12-13 10:00:00,48.48,48.5,48.48,48.5,900.0,27.4077,27.419,27.4077,27.419,900.0
2012-12-13 10:05:00,48.52,48.52,48.52,48.52,100.0,27.4304,27.4304,27.4304,27.4304,100.0
2012-12-13 10:10:00,48.54,48.54,48.54,48.54,400.0,27.4417,27.4417,27.4417,27.4417,400.0
2012-12-13 10:15:00,48.54,48.63,48.54,48.62,2700.0,27.4417,27.4925,27.4417,27.4869,2700.0
2012-12-13 10:20:00,48.62,48.63,48.54,48.54,400.0,27.4869,27.4925,27.4417,27.4417,400.0
2012-12-13 10:25:00,48.61,48.64,48.54,48.64,1000.0,27.4812,27.4982,27.4417,27.4982,1000.0
2012-12-13 10:30:00,48.63,48.72,48.63,48.72,500.0,27.4925,27.5434,27.4925,27.5434,500.0
2012-12-13 10:35:00,48.72,48.72,48.66,48.66,300.0,27.5434,27.5434,27.5095,27.5095,300.0
2012-12-13 10:40:00,48.67,48.67,48.6,48.67,2400.0,27.5152,27.5152,27.4756,27.5152,2400.0
2012-12-13 10:45:00,48.63,48.84,48.63,48.84,5400.0,27.4925,27.6113,27.4925,27.6113,5400.0
2012-12-13 10:50:00,48.81,48.83,48.65,48.69,2400.0,27.5943,27.6056,27.5039,27.5265,2400.0
2012-12-13 10:55:00,48.69,48.69,48.68,48.68,500.0,27.5265,27.5265,27.5208,27.5208,500.0
2012-12-13 11:00:00,48.72,48.72,48.7,48.72,700.0,27.5434,27.5434,27.5321,27.5434,700.0
2012-12-13 11:05:00,48.72,48.72,48.72,48.72,0.0,27.5434,27.5434,27.5434,27.5434,0.0
2012-12-13 11:10:00,48.67,48.67,48.6,48.61,1500.0,27.5152,27.5152,27.4756,27.4812,1500.0
2012-12-13 11:15:00,48.6,48.69,48.55,48.68,7100.0,27.4756,27.5265,27.4473,27.5208,7100.0
2012-12-13 11:20:00,48.66,48.67,48.66,48.67,200.0,27.5095,27.5152,27.5095,27.5152,200.0
2012-12-13 11:25:00,48.62,48.68,48.6,48.68,1300.0,27.4869,27.5208,27.4756,27.5208,1300.0
2012-12-13 11:30:00,48.66,48.76,48.66,48.76,1600.0,27.5095,27.566,27.5095,27.566,1600.0
2012-12-13 11:35:00,48.76,48.76,48.76,48.76,0.0,27.566,27.566,27.566,27.566,0.0
2012-12-13 11:40:00,48.73,48.73,48.7,48.72,500.0,27.5491,27.5491,27.5321,27.5434,500.0
2012-12-13 11:45:00,48.65,48.71,48.65,48.71,300.0,27.5039,27.5378,27.5039,27.5378,300.0
2012-12-13 11:50:00,48.74,48.74,48.74,48.74,100.0,27.5547,27.5547,27.5547,27.5547,100.0
2012-12-13 11:55:00,48.72,48.72,48.64,48.67,1000.0,27.5434,27.5434,27.4982,27.5152,1000.0
2012-12-13 12:00:00,48.64,48.7,48.63,48.69,2300.0,27.4982,27.5321,27.4925,27.5265,2300.0
2012-12-13 12:05:00,48.69,48.69,48.69,48.69,0.0,27.5265,27.5265,27.5265,27.5265,0.0
2012-12-13 12:10:00,48.66,48.66,48.6,48.64,800.0,27.5095,27.5095,27.4756,27.4982,800.0
2012-12-13 12:15:00,48.6,48.69,48.6,48.66,600.0,27.4756,27.5265,27.4756,27.5095,600.0
2012-12-13 12:20:00,48.61,48.62,48.6,48.62,600.0,27.4812,27.4869,27.4756,27.4869,600.0
2012-12-13 12:25:00,48.62,48.68,48.6,48.6,4200.0,27.4869,27.5208,27.4756,27.4756,4200.0
2012-12-13 12:30:00,48.6,48.66,48.6,48.64,1300.0,27.4756,27.5095,27.4756,27.4982,1300.0
2012-12-13 12:35:00,48.63,48.63,48.63,48.63,100.0,27.4925,27.4925,27.4925,27.4925,100.0
2012-12-13 12:40:00,48.61,48.62,48.6,48.6,4300.0,27.4812,27.4869,27.4756,27.4756,4300.0
2012-12-13 12:45:00,48.62,48.72,48.62,48.71,2100.0,27.4869,27.5434,27.4869,27.5378,2100.0
2012-12-13 12:50:00,48.66,48.71,48.66,48.69,1300.0,27.5095,27.5378,27.5095,27.5265,1300.0
2012-12-13 12:55:00,48.71,48.71,48.65,48.68,1200.0,27.5378,27.5378,27.5039,27.5208,1200.0
2012-12-13 13:00:00,48.66,48.78,48.65,48.78,2700.0,27.5095,27.5773,27.5039,27.5773,2700.0
2012-12-13 13:05:00,48.76,48.79,48.72,48.77,900.0,27.566,27.583,27.5434,27.5717,900.0
2012-12-13 13:10:00,48.73,48.74,48.66,48.71,2200.0,27.5491,27.5547,27.5095,27.5378,2200.0
2012-12-13 13:15:00,48.71,48.74,48.68,48.73,1000.0,27.5378,27.5547,27.5208,27.5491,1000.0
2012-12-13 13:20:00,48.7,48.8,48.7,48.79,1700.0,27.5321,27.5887,27.5321,27.583,1700.0
2012-12-13 13:25:00,48.73,48.77,48.7,48.71,3400.0,27.5491,27.5717,27.5321,27.5378,3400.0
2012-12-13 13:30:00,48.71,48.77,48.7,48.72,1100.0,27.5378,27.5717,27.5321,27.5434,1100.0
2012-12-13 13:35:00,48.72,48.74,48.69,48.74,1000.0,27.5434,27.5547,27.5265,27.5547,1000.0
2012-12-13 13:40:00,48.71,48.73,48.64,48.69,3000.0,27.5378,27.5491,27.4982,27.5265,3000.0
2012-12-13 13:45:00,48.68,48.7,48.61,48.61,2200.0,27.5208,27.5321,27.4812,27.4812,2200.0
2012-12-13 13:50:00,48.6,48.62,48.6,48.62,2500.0,27.4756,27.4869,27.4756,27.4869,2500.0
2012-12-13 13:55:00,48.6,48.64,48.6,48.64,1200.0,27.4756,27.4982,27.4756,27.4982,1200.0
2012-12-13 14:00:00,48.67,48.71,48.6,48.6,4500.0,27.5152,27.5378,27.4756,27.4756,4500.0
2012-12-13 14:05:00,48.61,48.62,48.6,48.62,3800.0,27.4812,27.4869,27.4756,27.4869,3800.0
2012-12-13 14:10:00,48.6,48.61,48.56,48.56,2000.0,27.4756,27.4812,27.453,27.453,2000.0
2012-12-13 14:15:00,48.56,48.58,48.53,48.56,3700.0,27.453,27.4643,27.436,27.453,3700.0
2012-12-13 14:20:00,48.54,48.54,48.44,48.51,2900.0,27.4417,27.4417,27.3851,27.4247,2900.0
2012-12-13 14:25:00,48.48,48.53,48.48,48.5,2200.0,27.4077,27.436,27.4077,27.419,2200.0
2012-12-13 14:30:00,48.49,48.54,48.47,48.54,2900.0,27.4134,27.4417,27.4021,27.4417,2900.0
2012-12-13 14:35:00,48.53,48.53,48.4,48.45,3700.0,27.436,27.436,27.3625,27.3908,3700.0
2012-12-13 14:40:00,48.47,48.47,48.41,48.46,1700.0,27.4021,27.4021,27.3682,27.3964,1700.0
2012-12-13 14:45:00,48.44,48.44,48.38,48.38,3000.0,27.3851,27.3851,27.3512,27.3512,3000.0
2012-12-13 14:50:00,48.37,48.41,48.31,48.31,2500.0,27.3456,27.3682,27.3116,27.3116,2500.0
2012-12-13 14:55:00,48.3,48.43,48.3,48.38,3900.0,27.306,27.3795,27.306,27.3512,3900.0
2012-12-13 15:00:00,48.38,48.4,48.3,48.4,14700.0,27.3512,27.3625,27.306,27.3625,14700.0
2012-12-13 15:05:00,48.38,48.39,48.29,48.34,7600.0,27.3512,27.3569,27.3003,27.3286,7600.0
2012-12-13 15:10:00,48.3,48.38,48.26,48.37,5400.0,27.306,27.3512,27.2834,27.3456,5400.0
2012-12-13 15:15:00,48.37,48.42,48.36,48.39,4200.0,27.3456,27.3738,27.3399,27.3569,4200.0
2012-12-13 15:20:00,48.42,48.42,48.35,48.35,3200.0,27.3738,27.3738,27.3342,27.3342,3200.0
2012-12-13 15:25:00,48.38,48.38,48.34,48.37,4200.0,27.3512,27.3512,27.3286,27.3456,4200.0
2012-12-13 15:30:00,48.37,48.48,48.36,48.46,3200.0,27.3456,27.4077,27.3399,27.3964,3200.0
2012-12-13 15:35:00,48.46,48.62,48.46,48.61,7100.0,27.3964,27.4869,27.3964,27.4812,7100.0
2012-12-13 15:40:00,48.61,48.65,48.5,48.5,11300.0,27.4812,27.5039,27.419,27.419,11300.0
2012-12-13 15:45:00,48.46,48.52,48.44,48.44,3900.0,27.3964,27.4304,27.3851,27.3851,3900.0
2012-12-13 15:50:00,48.44,48.53,48.44,48.49,3900.0,27.3851,27.436,27.3851,27.4134,3900.0
2012-12-13 15:55:00,48.51,48.56,48.46,48.47,9500.0,27.4247,27.453,27.3964,27.4021,9500.0
2012-12-14 09:30:00,48.3,48.51,48.26,48.49,4900.0,27.306,27.4247,27.2834,27.4134,4900.0
2012-12-14 09:35:00,48.4,48.49,48.39,48.49,1000.0,27.3625,27.4134,27.3569,27.4134,1000.0
2012-12-14 09:40:00,48.48,48.7,48.48,48.64,2400.0,27.4077,27.5321,27.4077,27.4982,2400.0
2012-12-14 09:45:00,48.6,48.69,48.59,48.68,1700.0,27.4756,27.5265,27.4699,27.5208,1700.0
2012-12-14 09:50:00,48.6,48.69,48.59,48.68,1400.0,27.4756,27.5265,27.4699,27.5208,1400.0
2012-12-14 09:55:00,48.67,48.68,48.67,48.68,800.0,27.5152,27.5208,27.5152,27.5208,800.0
2012-12-14 10:00:00,48.67,48.67,48.46,48.46,2700.0,27.5152,27.5152,27.3964,27.3964,2700.0
2012-12-14 10:05:00,48.47,48.58,48.46,48.5,2000.0,27.4021,27.4643,27.3964,27.419,2000.0
2012-12-14 10:10:00,48.49,48.62,48.48,48.62,2100.0,27.4134,27.4869,27.4077,27.4869,2100.0
2012-12-14 10:15:00,48.6,48.63,48.59,48.59,1700.0,27.4756,27.4925,27.4699,27.4699,1700.0
2012-12-14 10:20:00,48.57,48.61,48.57,48.61,800.0,27.4586,27.4812,27.4586,27.4812,800.0
2012-12-14 10:25:00,48.62,48.68,48.59,48.61,700.0,27.4869,27.5208,27.4699,27.4812,700.0
2012-12-14 10:30:00,48.65,48.65,48.56,48.6,1100.0,27.5039,27.5039,27.453,27.4756,1100.0
2012-12-14 10:35:00,48.59,48.66,48.56,48.66,800.0,27.4699,27.5095,27.453,27.5095,800.0
2012-12-14 10:40:00,48.57,48.61,48.54,48.59,3300.0,27.4586,27.4812,27.4417,27.4699,3300.0
2012-12-14 10:45:00,48.6,48.62,48.54,48.56,1100.0,27.4756,27.4869,27.4417,27.453,1100.0
2012-12-14 10:50:00,48.54,48.54,48.44,48.52,2800.0,27.4417,27.4417,27.3851,27.4304,2800.0
2012-12-14 10:55:00,48.46,48.51,48.44,48.45,2100.0,27.3964,27.4247,27.3851,27.3908,2100.0
2012-12-14 11:00:00,48.5,48.5,48.41,48.43,4900.0,27.419,27.419,27.3682,27.3795,4900.0
2012-12-14 11:05:00,48.43,48.47,48.41,48.47,2000.0,27.3795,27.4021,27.3682,27.4021,2000.0
2012-12-14 11:10:00,48.41,48.51,48.41,48.45,2400.0,27.3682,27.4247,27.3682,27.3908,2400.0
2012-12-14 11:15:00,48.41,48.49,48.38,48.43,3200.0,27.3682,27.4134,27.3512,27.3795,3200.0
2012-12-14 11:20:00,48.5,48.56,48.43,48.56,4300.0,27.419,27.453,27.3795,27.453,4300.0
2012-12-14 11:25:00,48.5,48.56,48.5,48.55,1500.0,27.419,27.453,27.419,27.4473,1500.0
2012-12-14 11:30:00,48.59,48.63,48.54,48.61,2700.0,27.4699,27.4925,27.4417,27.4812,2700.0
2012-12-14 11:35:00,48.55,48.63,48.55,48.61,1100.0,27.4473,27.4925,27.4473,27.4812,1100.0
2012-12-14 11:40:00,48.55,48.65,48.55,48.65,2400.0,27.4473,27.5039,27.4473,27.5039,2400.0
2012-12-14 11:45:00,48.65,48.74,48.6,48.74,5800.0,27.5039,27.5547,27.4756,27.5547,5800.0
2012-12-14 11:50:00,48.68,48.75,48.67,48.67,2200.0,27.5208,27.5604,27.5152,27.5152,2200.0
2012-12-14 11:55:00,48.72,48.99,48.67,48.97,13800.0,27.5434,27.6961,27.5152,27.6848,13800.0
2012-12-14 12:00:00,48.97,48.97,48.81,48.91,12800.0,27.6848,27.6848,27.5943,27.6508,12800.0
2012-12-14 12:05:00,48.97,48.97,48.78,48.79,8700.0,27.6848,27.6848,27.5773,27.583,8700.0
2012-12-14 12:10:00,48.85,48.85,48.67,48.69,4900.0,27.6169,27.6169,27.5152,27.5265,4900.0
2012-12-14 12:15:00,48.68,48.82,48.67,48.8,4100.0,27.5208,27.6,27.5152,27.5887,4100.0
2012-12-14 12:20:00,48.8,48.87,48.8,48.86,1500.0,27.5887,27.6282,27.5887,27.6226,1500.0
2012-12-14 12:25:00,48.85,48.89,48.81,48.83,800.0,27.6169,27.6395,27.5943,27.6056,800.0
2012-12-14 12:30:00,48.83,48.91,48.82,48.88,2700.0,27.6056,27.6508,27.6,27.6339,2700.0
2012-12-14 12:35:00,48.9,48.91,48.84,48.91,3300.0,27.6452,27.6508,27.6113,27.6508,3300.0
2012-12-14 12:40:00,48.86,49.06,48.86,49.06,6900.0,27.6226,27.7356,27.6226,27.7356,6900.0
2012-12-14 12:45:00,48.98,49.06,48.98,49.01,2800.0,27.6904,27.7356,27.6904,27.7074,2800.0
2012-12-14 12:50:00,49.02,49.04,49.0,49.03,600.0,27.713,27.7243,27.7017,27.7187,600.0
2012-12-14 12:55:00,49.05,49.05,48.98,48.98,3800.0,27.73,27.73,27.6904,27.6904,3800.0
2012-12-14 13:00:00,48.98,49.04,48.97,48.99,3700.0,27.6904,27.7243,27.6848,27.6961,3700.0
2012-12-14 13:05:00,49.02,49.02,48.94,48.94,2200.0,27.713,27.713,27.6678,27.6678,2200.0
2012-12-14 13:10:00,48.99,48.99,48.91,48.97,1900.0,27.6961,27.6961,27.6508,27.6848,1900.0
2012-12-14 13:15:00,48.98,48.98,48.94,48.95,600.0,27.6904,27.6904,27.6678,27.6735,600.0
2012-12-14 13:20:00,49.0,49.0,48.95,48.98,1300.0,27.7017,27.7017,27.6735,27.6904,1300.0
2012-12-14 13:25:00,48.97,48.97,48.91,48.95,2300.0,27.6848,27.6848,27.6508,27.6735,2300.0
2012-12-14 13:30:00,48.93,48.99,48.92,48.92,1400.0,27.6621,27.6961,27.6565,27.6565,1400.0
2012-12-14 13:35:00,48.93,48.99,48.88,48.96,3100.0,27.6621,27.6961,27.6339,27.6791,3100.0
2012-12-14 13:40:00,49.0,49.0,48.93,48.94,900.0,27.7017,27.7017,27.6621,27.6678,900.0
2012-12-14 13:45:00,48.95,49.07,48.95,49.07,2400.0,27.6735,27.7413,27.6735,27.7413,2400.0
2012-12-14 13:50:00,49.0,49.05,48.95,48.96,4600.0,27.7017,27.73,27.6735,27.6791,4600.0
2012-12-14 13:55:00,48.95,49.0,48.91,48.96,2700.0,27.6735,27.7017,27.6508,27.6791,2700.0
2012-12-14 14:00:00,48.91,48.95,48.85,48.91,3400.0,27.6508,27.6735,27.6169,27.6508,3400.0
2012-12-14 14:05:00,48.84,48.89,48.84,48.89,500.0,27.6113,27.6395,27.6113,27.6395,500.0
2012-12-14 14:10:00,48.83,48.89,48.83,48.88,1300.0,27.6056,27.6395,27.6056,27.6339,1300.0
2012-12-14 14:15:00,48.94,48.94,48.87,48.92,600.0,27.6678,27.6678,27.6282,27.6565,600.0
2012-12-14 14:20:00,48.88,48.92,48.88,48.88,300.0,27.6339,27.6565,27.6339,27.6339,300.0
2012-12-14 14:25:00,48.88,48.9,48.83,48.89,1800.0,27.6339,27.6452,27.6056,27.6395,1800.0
2012-12-14 14:30:00,48.87,48.87,48.83,48.83,400.0,27.6282,27.6282,27.6056,27.6056,400.0
2012-12-14 14:35:00,48.89,48.89,48.82,48.85,1200.0,27.6395,27.6395,27.6,27.6169,1200.0
2012-12-14 14:40:00,48.8,48.83,48.8,48.83,600.0,27.5887,27.6056,27.5887,27.6056,600.0
2012-12-14 14:45:00,48.83,48.83,48.8,48.8,800.0,27.6056,27.6056,27.5887,27.5887,800.0
2012-12-14 14:50:00,48.8,48.8,48.7,48.7,1700.0,27.5887,27.5887,27.5321,27.5321,1700.0
2012-12-14 14:55:00,48.7,48.7,48.58,48.65,2300.0,27.5321,27.5321,27.4643,27.5039,2300.0
2012-12-14 15:00:00,48.65,48.68,48.59,48.61,2700.0,27.5039,27.5208,27.4699,27.4812,2700.0
2012-12-14 15:05:00,48.71,48.81,48.71,48.71,3400.0,27.5378,27.5943,27.5378,27.5378,3400.0
2012-12-14 15:10:00,48.73,48.75,48.69,48.72,4500.0,27.5491,27.5604,27.5265,27.5434,4500.0
2012-12-14 15:15:00,48.72,48.72,48.57,48.57,2000.0,27.5434,27.5434,27.4586,27.4586,2000.0
2012-12-14 15:20:00,48.56,48.6,48.48,48.52,3800.0,27.453,27.4756,27.4077,27.4304,3800.0
2012-12-14 15:25:00,48.5,48.54,48.5,48.5,2500.0,27.419,27.4417,27.419,27.419,2500.0
2012-12-14 15:30:00,48.5,48.55,48.5,48.5,6300.0,27.419,27.4473,27.419,27.419,6300.0
2012-12-14 15:35:00,48.5,48.51,48.29,48.29,4300.0,27.419,27.4247,27.3003,27.3003,4300.0
2012-12-14 15:40:00,48.32,48.33,48.19,48.33,8100.0,27.3173,27.3229,27.2438,27.3229,8100.0
2012-12-14 15:45:00,48.33,48.33,48.25,48.3,5800.0,27.3229,27.3229,27.2777,27.306,5800.0
2012-12-14 15:50:00,48.31,48.44,48.31,48.39,2000.0,27.3116,27.3851,27.3116,27.3569,2000.0
2012-12-14 15:55:00,48.39,48.51,48.39,48.51,6900.0,27.3569,27.4247,27.3569,27.4247,6900.0
2012-12-17 09:30:00,49.16,49.49,49.04,49.17,19800.0,27.7922,27.9787,27.7243,27.7978,19800.0
2012-12-17 09:35:00,49.19,49.43,49.1,49.21,4500.0,27.8091,27.9448,27.7583,27.8204,4500.0
2012-12-17 09:40:00,49.24,49.46,49.05,49.46,5200.0,27.8374,27.9618,27.73,27.9618,5200.0
2012-12-17 09:45:00,49.42,49.52,49.3,49.48,4300.0,27.9392,27.9957,27.8713,27.9731,4300.0
2012-12-17 09:50:00,49.45,49.52,49.43,49.51,4500.0,27.9561,27.9957,27.9448,27.99,4500.0
2012-12-17 09:55:00,49.44,49.72,49.43,49.72,4100.0,27.9505,28.1088,27.9448,28.1088,4100.0
2012-12-17 10:00:00,49.62,49.7,49.54,49.6,4500.0,28.0522,28.0975,28.007,28.0409,4500.0
2012-12-17 10:05:00,49.63,49.65,49.57,49.61,4800.0,28.0579,28.0692,28.024,28.0466,4800.0
2012-12-17 10:10:00,49.58,49.65,49.55,49.62,2300.0,28.0296,28.0692,28.0127,28.0522,2300.0
2012-12-17 10:15:00,49.62,49.65,49.5,49.54,3500.0,28.0522,28.0692,27.9844,28.007,3500.0
2012-12-17 10:20:00,49.5,49.58,49.43,49.58,2300.0,27.9844,28.0296,27.9448,28.0296,2300.0
2012-12-17 10:25:00,49.59,49.62,49.52,49.52,2100.0,28.0353,28.0522,27.9957,27.9957,2100.0
2012-12-17 10:30:00,49.57,49.65,49.55,49.62,3300.0,28.024,28.0692,28.0127,28.0522,3300.0
2012-12-17 10:35:00,49.61,49.63,49.53,49.53,1900.0,28.0466,28.0579,28.0014,28.0014,1900.0
2012-12-17 10:40:00,49.5,49.65,49.5,49.63,2000.0,27.9844,28.0692,27.9844,28.0579,2000.0
2012-12-17 10:45:00,49.61,49.64,49.6,49.6,2500.0,28.0466,28.0635,28.0409,28.0409,2500.0
2012-12-17 10:50:00,49.65,49.65,49.64,49.65,1300.0,28.0692,28.0692,28.0635,28.0692,1300.0
2012-12-17 10:55:00,49.63,49.63,49.53,49.58,3000.0,28.0579,28.0579,28.0014,28.0296,3000.0
2012-12-17 11:00:00,49.54,49.57,49.5,49.54,1300.0,28.007,28.024,27.9844,28.007,1300.0
2012-12-17 11:05:00,49.56,49.6,49.56,49.6,2000.0,28.0183,28.0409,28.0183,28.0409,2000.0
2012-12-17 11:10:00,49.61,49.65,49.61,49.64,3200.0,28.0466,28.0692,28.0466,28.0635,3200.0
2012-12-17 11:15:00,49.63,49.74,49.62,49.73,12500.0,28.0579,28.1201,28.0522,28.1144,12500.0
2012-12-17 11:20:00,49.75,49.76,49.7,49.76,1100.0,28.1257,28.1314,28.0975,28.1314,1100.0
2012-12-17 11:25:00,49.76,49.79,49.69,49.7,2800.0,28.1314,28.1483,28.0918,28.0975,2800.0
2012-12-17 11:30:00,49.7,49.73,49.59,49.59,6900.0,28.0975,28.1144,28.0353,28.0353,6900.0
2012-12-17 11:35:00,49.64,49.64,49.6,49.63,3100.0,28.0635,28.0635,28.0409,28.0579,3100.0
2012-12-17 11:40:00,49.64,49.74,49.63,49.67,3600.0,28.0635,28.1201,28.0579,28.0805,3600.0
2012-12-17 11:45:00,49.69,49.69,49.63,49.63,2500.0,28.0918,28.0918,28.0579,28.0579,2500.0
2012-12-17 11:50:00,49.65,49.65,49.6,49.62,2300.0,28.0692,28.0692,28.0409,28.0522,2300.0
2012-12-17 11:55:00,49.62,49.66,49.6,49.66,1600.0,28.0522,28.0748,28.0409,28.0748,1600.0
2012-12-17 12:00:00,49.65,49.67,49.61,49.62,1000.0,28.0692,28.0805,28.0466,28.0522,1000.0
2012-12-17 12:05:00,49.67,49.79,49.65,49.72,2600.0,28.0805,28.1483,28.0692,28.1088,2600.0
2012-12-17 12:10:00,49.7,49.7,49.64,49.64,2000.0,28.0975,28.0975,28.0635,28.0635,2000.0
2012-12-17 12:15:00,49.63,49.68,49.6,49.67,2000.0,28.0579,28.0862,28.0409,28.0805,2000.0
2012-12-17 12:20:00,49.67,49.79,49.66,49.79,4300.0,28.0805,28.1483,28.0748,28.1483,4300.0
2012-12-17 12:25:00,49.79,49.85,49.79,49.84,1800.0,28.1483,28.1823,28.1483,28.1766,1800.0
2012-12-17 12:30:00,49.82,49.84,49.73,49.77,3100.0,28.1653,28.1766,28.1144,28.137,3100.0
2012-12-17 12:35:00,49.73,49.76,49.63,49.68,3500.0,28.1144,28.1314,28.0579,28.0862,3500.0
2012-12-17 12:40:00,49.68,49.68,49.6,49.67,1100.0,28.0862,28.0862,28.0409,28.0805,1100.0
2012-12-17 12:45:00,49.67,49.67,49.62,49.62,1400.0,28.0805,28.0805,28.0522,28.0522,1400.0
2012-12-17 12:50:00,49.62,49.71,49.62,49.69,2400.0,28.0522,28.1031,28.0522,28.0918,2400.0
2012-12-17 12:55:00,49.67,49.72,49.62,49.62,1800.0,28.0805,28.1088,28.0522,28.0522,1800.0
2012-12-17 13:00:00,49.69,49.72,49.67,49.7,1600.0,28.0918,28.1088,28.0805,28.0975,1600.0
2012-12-17 13:05:00,49.7,49.7,49.63,49.65,900.0,28.0975,28.0975,28.0579,28.0692,900.0
2012-12-17 13:10:00,49.64,49.73,49.64,49.73,6000.0,28.0635,28.1144,28.0635,28.1144,6000.0
2012-12-17 13:15:00,49.73,49.79,49.73,49.79,5800.0,28.1144,28.1483,28.1144,28.1483,5800.0
2012-12-17 13:20:00,49.79,49.84,49.77,49.77,1600.0,28.1483,28.1766,28.137,28.137,1600.0
2012-12-17 13:25:00,49.8,49.8,49.8,49.8,100.0,28.154,28.154,28.154,28.154,100.0
2012-12-17 13:30:00,49.8,49.82,49.79,49.8,2500.0,28.154,28.1653,28.1483,28.154,2500.0
2012-12-17 13:35:00,49.77,49.82,49.77,49.79,1300.0,28.137,28.1653,28.137,28.1483,1300.0
2012-12-17 13:40:00,49.76,49.82,49.76,49.82,800.0,28.1314,28.1653,28.1314,28.1653,800.0
2012-12-17 13:45:00,49.82,49.82,49.78,49.81,4200.0,28.1653,28.1653,28.1427,28.1596,4200.0
2012-12-17 13:50:00,49.8,49.81,49.62,49.65,7900.0,28.154,28.1596,28.0522,28.0692,7900.0
2012-12-17 13:55:00,49.64,49.66,49.64,49.66,700.0,28.0635,28.0748,28.0635,28.0748,700.0
2012-12-17 14:00:00,49.64,49.79,49.63,49.71,1600.0,28.0635,28.1483,28.0579,28.1031,1600.0
2012-12-17 14:05:00,49.73,49.73,49.63,49.63,2800.0,28.1144,28.1144,28.0579,28.0579,2800.0
2012-12-17 14:10:00,49.63,49.68,49.55,49.6,4700.0,28.0579,28.0862,28.0127,28.0409,4700.0
2012-12-17 14:15:00,49.59,49.59,49.52,49.52,400.0,28.0353,28.0353,27.9957,27.9957,400.0
2012-12-17 14:20:00,49.5,49.5,49.35,49.38,4100.0,27.9844,27.9844,27.8996,27.9165,4100.0
2012-12-17 14:25:00,49.39,49.4,49.3,49.34,2500.0,27.9222,27.9279,27.8713,27.8939,2500.0
2012-12-17 14:30:00,49.3,49.53,49.3,49.49,5800.0,27.8713,28.0014,27.8713,27.9787,5800.0
2012-12-17 14:35:00,49.53,49.57,49.42,49.5,2400.0,28.0014,28.024,27.9392,27.9844,2400.0
2012-12-17 14:40:00,49.49,49.52,49.49,49.52,600.0,27.9787,27.9957,27.9787,27.9957,600.0
2012-12-17 14:45:00,49.56,49.6,49.55,49.59,1000.0,28.0183,28.0409,28.0127,28.0353,1000.0
2012-12-17 14:50:00,49.59,49.6,49.52,49.57,1600.0,28.0353,28.0409,27.9957,28.024,1600.0
2012-12-17 14:55:00,49.57,49.59,49.5,49.59,2300.0,28.024,28.0353,27.9844,28.0353,2300.0
2012-12-17 15:00:00,49.54,49.58,49.54,49.57,2300.0,28.007,28.0296,28.007,28.024,2300.0
2012-12-17 15:05:00,49.56,49.59,49.56,49.59,2100.0,28.0183,28.0353,28.0183,28.0353,2100.0
2012-12-17 15:10:00,49.57,49.58,49.47,49.47,3900.0,28.024,28.0296,27.9674,27.9674,3900.0
2012-12-17 15:15:00,49.53,49.54,49.46,49.5,1000.0,28.0014,28.007,27.9618,27.9844,1000.0
2012-12-17 15:20:00,49.46,49.62,49.44,49.47,6400.0,27.9618,28.0522,27.9505,27.9674,6400.0
2012-12-17 15:25:00,49.47,49.53,49.45,49.48,3300.0,27.9674,28.0014,27.9561,27.9731,3300.0
2012-12-17 15:30:00,49.49,49.49,49.25,49.32,16200.0,27.9787,27.9787,27.8431,27.8826,16200.0
2012-12-17 15:35:00,49.32,49.46,49.32,49.45,4800.0,27.8826,27.9618,27.8826,27.9561,4800.0
2012-12-17 15:40:00,49.44,49.44,49.38,49.42,2000.0,27.9505,27.9505,27.9165,27.9392,2000.0
2012-12-17 15:45:00,49.44,49.51,49.42,49.49,5700.0,27.9505,27.99,27.9392,27.9787,5700.0
2012-12-17 15:50:00,49.51,49.57,49.48,49.55,3100.0,27.99,28.024,27.9731,28.0127,3100.0
2012-12-17 15:55:00,49.55,49.64,49.54,49.6,22900.0,28.0127,28.0635,28.007,28.0409,22900.0
2012-12-18 09:30:00,49.63,49.69,49.61,49.65,7200.0,28.0579,28.0918,28.0466,28.0692,7200.0
2012-12-18 09:35:00,49.65,49.71,49.62,49.68,1200.0,28.0692,28.1031,28.0522,28.0862,1200.0
2012-12-18 09:40:00,49.74,49.8,49.69,49.8,1000.0,28.1201,28.154,28.0918,28.154,1000.0
2012-12-18 09:45:00,49.83,49.83,49.77,49.77,1000.0,28.171,28.171,28.137,28.137,1000.0
2012-12-18 09:50:00,49.85,49.94,49.82,49.85,5100.0,28.1823,28.2331,28.1653,28.1823,5100.0
2012-12-18 09:55:00,49.85,49.92,49.79,49.85,2200.0,28.1823,28.2218,28.1483,28.1823,2200.0
2012-12-18 10:00:00,49.79,49.96,49.79,49.95,2900.0,28.1483,28.2444,28.1483,28.2388,2900.0
2012-12-18 10:05:00,49.96,50.02,49.96,50.0,2000.0,28.2444,28.2784,28.2444,28.2671,2000.0
2012-12-18 10:10:00,50.0,50.07,49.98,49.98,800.0,28.2671,28.3066,28.2558,28.2558,800.0
2012-12-18 10:15:00,50.07,50.07,50.01,50.01,2700.0,28.3066,28.3066,28.2727,28.2727,2700.0
2012-12-18 10:20:00,50.07,50.07,50.0,50.0,2600.0,28.3066,28.3066,28.2671,28.2671,2600.0
2012-12-18 10:25:00,50.01,50.03,49.99,50.01,6000.0,28.2727,28.284,28.2614,28.2727,6000.0
2012-12-18 10:30:00,50.01,50.07,49.96,50.05,6800.0,28.2727,28.3066,28.2444,28.2953,6800.0
2012-12-18 10:35:00,50.05,50.09,50.04,50.04,3000.0,28.2953,28.3179,28.2897,28.2897,3000.0
2012-12-18 10:40:00,50.04,50.08,50.02,50.08,2300.0,28.2897,28.3123,28.2784,28.3123,2300.0
2012-12-18 10:45:00,50.05,50.14,50.03,50.05,7500.0,28.2953,28.3462,28.284,28.2953,7500.0
2012-12-18 10:50:00,50.1,50.11,50.03,50.03,2400.0,28.3236,28.3292,28.284,28.284,2400.0
2012-12-18 10:55:00,50.04,50.18,50.04,50.05,11400.0,28.2897,28.3688,28.2897,28.2953,11400.0
2012-12-18 11:00:00,50.13,50.22,50.13,50.22,400.0,28.3406,28.3914,28.3406,28.3914,400.0
2012-12-18 11:05:00,50.22,50.28,50.22,50.28,700.0,28.3914,28.4254,28.3914,28.4254,700.0
2012-12-18 11:10:00,50.28,50.41,50.28,50.41,1600.0,28.4254,28.4989,28.4254,28.4989,1600.0
2012-12-18 11:15:00,50.4,50.5,50.33,50.5,4200.0,28.4932,28.5497,28.4536,28.5497,4200.0
2012-12-18 11:20:00,50.54,50.57,50.48,50.48,3400.0,28.5723,28.5893,28.5384,28.5384,3400.0
2012-12-18 11:25:00,50.41,50.47,50.36,50.36,4500.0,28.4989,28.5328,28.4706,28.4706,4500.0
2012-12-18 11:30:00,50.38,50.4,50.36,50.36,4100.0,28.4819,28.4932,28.4706,28.4706,4100.0
2012-12-18 11:35:00,50.33,50.46,50.33,50.38,2600.0,28.4536,28.5271,28.4536,28.4819,2600.0
2012-12-18 11:40:00,50.38,50.47,50.33,50.33,5300.0,28.4819,28.5328,28.4536,28.4536,5300.0
2012-12-18 11:45:00,50.35,50.43,50.35,50.35,2000.0,28.4649,28.5102,28.4649,28.4649,2000.0
2012-12-18 11:50:00,50.36,50.42,50.35,50.35,1900.0,28.4706,28.5045,28.4649,28.4649,1900.0
2012-12-18 11:55:00,50.37,50.39,50.2,50.2,3200.0,28.4762,28.4875,28.3801,28.3801,3200.0
2012-12-18 12:00:00,50.21,50.36,50.21,50.31,4900.0,28.3858,28.4706,28.3858,28.4423,4900.0
2012-12-18 12:05:00,50.33,50.4,50.32,50.4,1200.0,28.4536,28.4932,28.448,28.4932,1200.0
2012-12-18 12:10:00,50.43,50.48,50.39,50.4,900.0,28.5102,28.5384,28.4875,28.4932,900.0
2012-12-18 12:15:00,50.41,50.47,50.37,50.42,5200.0,28.4989,28.5328,28.4762,28.5045,5200.0
2012-12-18 12:20:00,50.48,50.52,50.48,50.5,1700.0,28.5384,28.561,28.5384,28.5497,1700.0
2012-12-18 12:25:00,50.49,50.58,50.49,50.56,1800.0,28.5441,28.595,28.5441,28.5837,1800.0
2012-12-18 12:30:00,50.59,50.6,50.54,50.59,900.0,28.6006,28.6063,28.5723,28.6006,900.0
2012-12-18 12:35:00,50.58,50.71,50.58,50.71,2100.0,28.595,28.6685,28.595,28.6685,2100.0
2012-12-18 12:40:00,50.72,50.82,50.72,50.82,1800.0,28.6741,28.7306,28.6741,28.7306,1800.0
2012-12-18 12:45:00,50.76,50.83,50.67,50.74,4300.0,28.6967,28.7363,28.6458,28.6854,4300.0
2012-12-18 12:50:00,50.73,50.78,50.63,50.63,5000.0,28.6798,28.708,28.6232,28.6232,5000.0
2012-12-18 12:55:00,50.62,50.63,50.62,50.62,800.0,28.6176,28.6232,28.6176,28.6176,800.0
2012-12-18 13:00:00,50.62,50.69,50.59,50.68,5200.0,28.6176,28.6571,28.6006,28.6515,5200.0
2012-12-18 13:05:00,50.69,50.69,50.64,50.64,700.0,28.6571,28.6571,28.6289,28.6289,700.0
2012-12-18 13:10:00,50.69,50.69,50.59,50.59,2200.0,28.6571,28.6571,28.6006,28.6006,2200.0
2012-12-18 13:15:00,50.59,50.64,50.56,50.62,3800.0,28.6006,28.6289,28.5837,28.6176,3800.0
2012-12-18 13:20:00,50.55,50.58,50.55,50.58,200.0,28.578,28.595,28.578,28.595,200.0
2012-12-18 13:25:00,50.54,50.54,50.54,50.54,100.0,28.5723,28.5723,28.5723,28.5723,100.0
2012-12-18 13:30:00,50.58,50.61,50.58,50.61,1000.0,28.595,28.6119,28.595,28.6119,1000.0
2012-12-18 13:35:00,50.61,50.61,50.56,50.6,2000.0,28.6119,28.6119,28.5837,28.6063,2000.0
2012-12-18 13:40:00,50.6,50.68,50.6,50.65,1100.0,28.6063,28.6515,28.6063,28.6345,1100.0
2012-12-18 13:45:00,50.7,50.73,50.67,50.67,1700.0,28.6628,28.6798,28.6458,28.6458,1700.0
2012-12-18 13:50:00,50.68,50.68,50.65,50.66,800.0,28.6515,28.6515,28.6345,28.6402,800.0
2012-12-18 13:55:00,50.66,50.72,50.63,50.68,2300.0,28.6402,28.6741,28.6232,28.6515,2300.0
2012-12-18 14:00:00,50.69,50.69,50.62,50.62,700.0,28.6571,28.6571,28.6176,28.6176,700.0
2012-12-18 14:05:00,50.64,50.64,50.62,50.63,900.0,28.6289,28.6289,28.6176,28.6232,900.0
2012-12-18 14:10:00,50.64,50.66,50.62,50.66,2400.0,28.6289,28.6402,28.6176,28.6402,2400.0
2012-12-18 14:15:00,50.61,50.64,50.55,50.6,3800.0,28.6119,28.6289,28.578,28.6063,3800.0
2012-12-18 14:20:00,50.59,50.6,50.55,50.59,6200.0,28.6006,28.6063,28.578,28.6006,6200.0
2012-12-18 14:25:00,50.6,50.6,50.53,50.53,2900.0,28.6063,28.6063,28.5667,28.5667,2900.0
2012-12-18 14:30:00,50.54,50.54,50.5,50.5,1900.0,28.5723,28.5723,28.5497,28.5497,1900.0
2012-12-18 14:35:00,50.5,50.5,50.38,50.41,32900.0,28.5497,28.5497,28.4819,28.4989,32900.0
2012-12-18 14:40:00,50.41,50.41,50.37,50.37,500.0,28.4989,28.4989,28.4762,28.4762,500.0
2012-12-18 14:45:00,50.41,50.48,50.37,50.46,11800.0,28.4989,28.5384,28.4762,28.5271,11800.0
2012-12-18 14:50:00,50.47,50.5,50.39,50.43,11700.0,28.5328,28.5497,28.4875,28.5102,11700.0
2012-12-18 14:55:00,50.42,50.49,50.38,50.43,11100.0,28.5045,28.5441,28.4819,28.5102,11100.0
2012-12-18 15:00:00,50.47,50.49,50.42,50.49,1100.0,28.5328,28.5441,28.5045,28.5441,1100.0
2012-12-18 15:05:00,50.49,50.5,50.43,50.46,5300.0,28.5441,28.5497,28.5102,28.5271,5300.0
2012-12-18 15:10:00,50.46,50.5,50.43,50.5,6000.0,28.5271,28.5497,28.5102,28.5497,6000.0
2012-12-18 15:15:00,50.49,50.53,50.45,50.5,6700.0,28.5441,28.5667,28.5215,28.5497,6700.0
2012-12-18 15:20:00,50.49,50.51,50.46,50.51,5000.0,28.5441,28.5554,28.5271,28.5554,5000.0
2012-12-18 15:25:00,50.54,50.56,50.45,50.51,15700.0,28.5723,28.5837,28.5215,28.5554,15700.0
2012-12-18 15:30:00,50.53,50.53,50.46,50.5,4600.0,28.5667,28.5667,28.5271,28.5497,4600.0
2012-12-18 15:35:00,50.51,50.56,50.5,50.55,3200.0,28.5554,28.5837,28.5497,28.578,3200.0
2012-12-18 15:40:00,50.54,50.56,50.54,50.56,1400.0,28.5723,28.5837,28.5723,28.5837,1400.0
2012-12-18 15:45:00,50.57,50.57,50.52,50.56,5100.0,28.5893,28.5893,28.561,28.5837,5100.0
2012-12-18 15:50:00,50.57,50.68,50.57,50.68,11800.0,28.5893,28.6515,28.5893,28.6515,11800.0
2012-12-18 15:55:00,50.7,50.7,50.61,50.66,16600.0,28.6628,28.6628,28.6119,28.6402,16600.0
2012-12-19 09:30:00,50.6,50.66,50.34,50.5,13300.0,28.6063,28.6402,28.4593,28.5497,13300.0
2012-12-19 09:35:00,50.52,50.52,50.34,50.43,2600.0,28.561,28.561,28.4593,28.5102,2600.0
2012-12-19 09:40:00,50.43,50.57,50.3,50.38,3400.0,28.5102,28.5893,28.4367,28.4819,3400.0
2012-12-19 09:45:00,50.44,50.65,50.38,50.58,3000.0,28.5158,28.6345,28.4819,28.595,3000.0
2012-12-19 09:50:00,50.49,50.49,50.21,50.29,2900.0,28.5441,28.5441,28.3858,28.431,2900.0
2012-12-19 09:55:00,50.29,50.31,50.07,50.13,5100.0,28.431,28.4423,28.3066,28.3406,5100.0
2012-12-19 10:00:00,50.08,50.32,50.07,50.3,3100.0,28.3123,28.448,28.3066,28.4367,3100.0
2012-12-19 10:05:00,50.29,50.49,50.29,50.49,2600.0,28.431,28.5441,28.431,28.5441,2600.0
2012-12-19 10:10:00,50.45,50.52,50.45,50.52,500.0,28.5215,28.561,28.5215,28.561,500.0
2012-12-19 10:15:00,50.54,50.57,50.49,50.55,1700.0,28.5723,28.5893,28.5441,28.578,1700.0
2012-12-19 10:20:00,50.55,50.55,50.4,50.5,4800.0,28.578,28.578,28.4932,28.5497,4800.0
2012-12-19 10:25:00,50.5,50.57,50.48,50.57,2300.0,28.5497,28.5893,28.5384,28.5893,2300.0
2012-12-19 10:30:00,50.52,50.53,50.52,50.52,800.0,28.561,28.5667,28.561,28.561,800.0
2012-12-19 10:35:00,50.55,50.63,50.55,50.63,600.0,28.578,28.6232,28.578,28.6232,600.0
2012-12-19 10:40:00,50.6,50.64,50.6,50.63,800.0,28.6063,28.6289,28.6063,28.6232,800.0
2012-12-19 10:45:00,50.56,50.64,50.56,50.63,1600.0,28.5837,28.6289,28.5837,28.6232,1600.0
2012-12-19 10:50:00,50.57,50.59,50.48,50.49,4900.0,28.5893,28.6006,28.5384,28.5441,4900.0
2012-12-19 10:55:00,50.43,50.54,50.43,50.51,3000.0,28.5102,28.5723,28.5102,28.5554,3000.0
2012-12-19 11:00:00,50.5,50.64,50.5,50.61,3000.0,28.5497,28.6289,28.5497,28.6119,3000.0
2012-12-19 11:05:00,50.53,50.62,50.51,50.56,4900.0,28.5667,28.6176,28.5554,28.5837,4900.0
2012-12-19 11:10:00,50.55,50.59,50.51,50.51,1500.0,28.578,28.6006,28.5554,28.5554,1500.0
2012-12-19 11:15:00,50.47,50.47,50.4,50.46,2600.0,28.5328,28.5328,28.4932,28.5271,2600.0
2012-12-19 11:20:00,50.48,50.48,50.39,50.4,1400.0,28.5384,28.5384,28.4875,28.4932,1400.0
2012-12-19 11:25:00,50.48,50.49,50.4,50.49,2100.0,28.5384,28.5441,28.4932,28.5441,2100.0
2012-12-19 11:30:00,50.49,50.53,50.48,50.49,1700.0,28.5441,28.5667,28.5384,28.5441,1700.0
2012-12-19 11:35:00,50.47,50.5,50.4,50.42,4200.0,28.5328,28.5497,28.4932,28.5045,4200.0
2012-12-19 11:40:00,50.49,50.49,50.4,50.4,1000.0,28.5441,28.5441,28.4932,28.4932,1000.0
2012-12-19 11:45:00,50.43,50.43,50.4,50.41,300.0,28.5102,28.5102,28.4932,28.4989,300.0
2012-12-19 11:50:00,50.41,50.41,50.41,50.41,100.0,28.4989,28.4989,28.4989,28.4989,100.0
2012-12-19 11:55:00,50.41,50.43,50.35,50.4,3500.0,28.4989,28.5102,28.4649,28.4932,3500.0
2012-12-19 12:00:00,50.35,50.4,50.32,50.35,4500.0,28.4649,28.4932,28.448,28.4649,4500.0
2012-12-19 12:05:00,50.31,50.35,50.3,50.31,800.0,28.4423,28.4649,28.4367,28.4423,800.0
2012-12-19 12:10:00,50.3,50.32,50.3,50.3,500.0,28.4367,28.448,28.4367,28.4367,500.0
2012-12-19 12:15:00,50.32,50.41,50.32,50.41,1700.0,28.448,28.4989,28.448,28.4989,1700.0
2012-12-19 12:20:00,50.39,50.43,50.39,50.42,1700.0,28.4875,28.5102,28.4875,28.5045,1700.0
2012-12-19 12:25:00,50.41,50.45,50.39,50.39,7300.0,28.4989,28.5215,28.4875,28.4875,7300.0
2012-12-19 12:30:00,50.4,50.47,50.4,50.45,1900.0,28.4932,28.5328,28.4932,28.5215,1900.0
2012-12-19 12:35:00,50.44,50.48,50.44,50.48,700.0,28.5158,28.5384,28.5158,28.5384,700.0
2012-12-19 12:40:00,50.48,50.57,50.43,50.49,5500.0,28.5384,28.5893,28.5102,28.5441,5500.0
2012-12-19 12:45:00,50.49,50.56,50.49,50.49,9100.0,28.5441,28.5837,28.5441,28.5441,9100.0
2012-12-19 12:50:00,50.58,50.58,50.47,50.52,1600.0,28.595,28.595,28.5328,28.561,1600.0
2012-12-19 12:55:00,50.46,50.46,50.43,50.43,700.0,28.5271,28.5271,28.5102,28.5102,700.0
2012-12-19 13:00:00,50.43,50.43,50.43,50.43,100.0,28.5102,28.5102,28.5102,28.5102,100.0
2012-12-19 13:05:00,50.44,50.44,50.29,50.43,7000.0,28.5158,28.5158,28.431,28.5102,7000.0
2012-12-19 13:10:00,50.44,50.47,50.43,50.47,700.0,28.5158,28.5328,28.5102,28.5328,700.0
2012-12-19 13:15:00,50.46,50.46,50.39,50.41,300.0,28.5271,28.5271,28.4875,28.4989,300.0
2012-12-19 13:20:00,50.47,50.47,50.39,50.47,1500.0,28.5328,28.5328,28.4875,28.5328,1500.0
2012-12-19 13:25:00,50.45,50.49,50.42,50.47,1300.0,28.5215,28.5441,28.5045,28.5328,1300.0
2012-12-19 13:30:00,50.46,50.46,50.4,50.4,900.0,28.5271,28.5271,28.4932,28.4932,900.0
2012-12-19 13:35:00,50.4,50.43,50.38,50.38,1200.0,28.4932,28.5102,28.4819,28.4819,1200.0
2012-12-19 13:40:00,50.41,50.41,50.37,50.38,400.0,28.4989,28.4989,28.4762,28.4819,400.0
2012-12-19 13:45:00,50.37,50.42,50.3,50.42,2900.0,28.4762,28.5045,28.4367,28.5045,2900.0
2012-12-19 13:50:00,50.44,50.44,50.43,50.43,200.0,28.5158,28.5158,28.5102,28.5102,200.0
2012-12-19 13:55:00,50.48,50.54,50.48,50.49,900.0,28.5384,28.5723,28.5384,28.5441,900.0
2012-12-19 14:00:00,50.53,50.53,50.44,50.44,1000.0,28.5667,28.5667,28.5158,28.5158,1000.0
2012-12-19 14:05:00,50.48,50.51,50.46,50.5,3200.0,28.5384,28.5554,28.5271,28.5497,3200.0
2012-12-19 14:10:00,50.5,50.54,50.45,50.45,1500.0,28.5497,28.5723,28.5215,28.5215,1500.0
2012-12-19 14:15:00,50.45,50.45,50.44,50.44,1400.0,28.5215,28.5215,28.5158,28.5158,1400.0
2012-12-19 14:20:00,50.44,50.44,50.44,50.44,0.0,28.5158,28.5158,28.5158,28.5158,0.0
2012-12-19 14:25:00,50.4,50.4,50.36,50.4,2700.0,28.4932,28.4932,28.4706,28.4932,2700.0
2012-12-19 14:30:00,50.37,50.37,50.36,50.36,1000.0,28.4762,28.4762,28.4706,28.4706,1000.0
2012-12-19 14:35:00,50.38,50.39,50.36,50.39,600.0,28.4819,28.4875,28.4706,28.4875,600.0
2012-12-19 14:40:00,50.38,50.4,50.38,50.38,600.0,28.4819,28.4932,28.4819,28.4819,600.0
2012-12-19 14:45:00,50.36,50.36,50.33,50.35,2100.0,28.4706,28.4706,28.4536,28.4649,2100.0
2012-12-19 14:50:00,50.37,50.41,50.33,50.36,2400.0,28.4762,28.4989,28.4536,28.4706,2400.0
2012-12-19 14:55:00,50.38,50.46,50.38,50.44,2900.0,28.4819,28.5271,28.4819,28.5158,2900.0
2012-12-19 15:00:00,50.43,50.43,50.43,50.43,100.0,28.5102,28.5102,28.5102,28.5102,100.0
2012-12-19 15:05:00,50.41,50.42,50.38,50.42,1400.0,28.4989,28.5045,28.4819,28.5045,1400.0
2012-12-19 15:10:00,50.42,50.42,50.38,50.38,400.0,28.5045,28.5045,28.4819,28.4819,400.0
2012-12-19 15:15:00,50.4,50.41,50.36,50.38,1500.0,28.4932,28.4989,28.4706,28.4819,1500.0
2012-12-19 15:20:00,50.38,50.44,50.37,50.44,2400.0,28.4819,28.5158,28.4762,28.5158,2400.0
2012-12-19 15:25:00,50.44,50.52,50.42,50.5,2800.0,28.5158,28.561,28.5045,28.5497,2800.0
2012-12-19 15:30:00,50.5,50.5,50.41,50.41,1300.0,28.5497,28.5497,28.4989,28.4989,1300.0
2012-12-19 15:35:00,50.4,50.5,50.4,50.49,2200.0,28.4932,28.5497,28.4932,28.5441,2200.0
2012-12-19 15:40:00,50.48,50.51,50.47,50.47,2100.0,28.5384,28.5554,28.5328,28.5328,2100.0
2012-12-19 15:45:00,50.46,50.46,50.37,50.37,3200.0,28.5271,28.5271,28.4762,28.4762,3200.0
2012-12-19 15:50:00,50.41,50.41,50.28,50.33,3000.0,28.4989,28.4989,28.4254,28.4536,3000.0
2012-12-19 15:55:00,50.35,50.4,50.34,50.38,7600.0,28.4649,28.4932,28.4593,28.4819,7600.0
2012-12-20 09:30:00,50.5,50.86,50.36,50.56,6600.0,28.5497,28.7533,28.4706,28.5837,6600.0
2012-12-20 09:35:00,50.55,50.8,50.45,50.75,3600.0,28.578,28.7193,28.5215,28.6911,3600.0
2012-12-20 09:40:00,50.54,50.62,50.54,50.62,600.0,28.5723,28.6176,28.5723,28.6176,600.0
2012-12-20 09:45:00,50.59,50.67,50.52,50.59,5900.0,28.6006,28.6458,28.561,28.6006,5900.0
2012-12-20 09:50:00,50.6,50.6,50.6,50.6,100.0,28.6063,28.6063,28.6063,28.6063,100.0
2012-12-20 09:55:00,50.58,50.61,50.52,50.53,2100.0,28.595,28.6119,28.561,28.5667,2100.0
2012-12-20 10:00:00,50.6,50.62,50.52,50.62,4300.0,28.6063,28.6176,28.561,28.6176,4300.0
2012-12-20 10:05:00,50.55,50.62,50.53,50.62,1500.0,28.578,28.6176,28.5667,28.6176,1500.0
2012-12-20 10:10:00,50.62,50.65,50.54,50.55,1200.0,28.6176,28.6345,28.5723,28.578,1200.0
2012-12-20 10:15:00,50.64,50.65,50.56,50.56,1100.0,28.6289,28.6345,28.5837,28.5837,1100.0
2012-12-20 10:20:00,50.55,50.65,50.55,50.56,2500.0,28.578,28.6345,28.578,28.5837,2500.0
2012-12-20 10:25:00,50.57,50.65,50.47,50.47,4300.0,28.5893,28.6345,28.5328,28.5328,4300.0
2012-12-20 10:30:00,50.53,50.55,50.46,50.5,3800.0,28.5667,28.578,28.5271,28.5497,3800.0
2012-12-20 10:35:00,50.5,50.53,50.47,50.5,2800.0,28.5497,28.5667,28.5328,28.5497,2800.0
2012-12-20 10:40:00,50.47,50.54,50.47,50.47,4100.0,28.5328,28.5723,28.5328,28.5328,4100.0
2012-12-20 10:45:00,50.47,50.47,50.42,50.46,1800.0,28.5328,28.5328,28.5045,28.5271,1800.0
2012-12-20 10:50:00,50.46,50.56,50.4,50.54,4700.0,28.5271,28.5837,28.4932,28.5723,4700.0
2012-12-20 10:55:00,50.55,50.57,50.5,50.51,1600.0,28.578,28.5893,28.5497,28.5554,1600.0
2012-12-20 11:00:00,50.52,50.65,50.51,50.64,6500.0,28.561,28.6345,28.5554,28.6289,6500.0
2012-12-20 11:05:00,50.62,50.62,50.59,50.59,1100.0,28.6176,28.6176,28.6006,28.6006,1100.0
2012-12-20 11:10:00,50.65,50.65,50.55,50.55,1600.0,28.6345,28.6345,28.578,28.578,1600.0
2012-12-20 11:15:00,50.56,50.56,50.49,50.5,2200.0,28.5837,28.5837,28.5441,28.5497,2200.0
2012-12-20 11:20:00,50.51,50.55,50.51,50.55,700.0,28.5554,28.578,28.5554,28.578,700.0
2012-12-20 11:25:00,50.55,50.58,50.48,50.55,3800.0,28.578,28.595,28.5384,28.578,3800.0
2012-12-20 11:30:00,50.51,50.54,50.51,50.54,600.0,28.5554,28.5723,28.5554,28.5723,600.0
2012-12-20 11:35:00,50.6,50.61,50.54,50.54,4900.0,28.6063,28.6119,28.5723,28.5723,4900.0
2012-12-20 11:40:00,50.54,50.54,50.53,50.54,1000.0,28.5723,28.5723,28.5667,28.5723,1000.0
2012-12-20 11:45:00,50.55,50.6,50.54,50.54,1500.0,28.578,28.6063,28.5723,28.5723,1500.0
2012-12-20 11:50:00,50.59,50.61,50.54,50.56,5200.0,28.6006,28.6119,28.5723,28.5837,5200.0
2012-12-20 11:55:00,50.56,50.63,50.53,50.53,7200.0,28.5837,28.6232,28.5667,28.5667,7200.0
2012-12-20 12:00:00,50.54,50.58,50.53,50.53,3400.0,28.5723,28.595,28.5667,28.5667,3400.0
2012-12-20 12:05:00,50.53,50.58,50.53,50.55,1900.0,28.5667,28.595,28.5667,28.578,1900.0
2012-12-20 12:10:00,50.6,50.73,50.6,50.73,3200.0,28.6063,28.6798,28.6063,28.6798,3200.0
2012-12-20 12:15:00,50.72,50.76,50.68,50.7,4600.0,28.6741,28.6967,28.6515,28.6628,4600.0
2012-12-20 12:20:00,50.68,50.74,50.67,50.67,2400.0,28.6515,28.6854,28.6458,28.6458,2400.0
2012-12-20 12:25:00,50.68,50.77,50.68,50.75,3700.0,28.6515,28.7024,28.6515,28.6911,3700.0
2012-12-20 12:30:00,50.74,50.84,50.74,50.8,2800.0,28.6854,28.7419,28.6854,28.7193,2800.0
2012-12-20 12:35:00,50.8,50.82,50.7,50.82,6400.0,28.7193,28.7306,28.6628,28.7306,6400.0
2012-12-20 12:40:00,50.79,50.85,50.78,50.85,2600.0,28.7137,28.7476,28.708,28.7476,2600.0
2012-12-20 12:45:00,50.85,50.88,50.81,50.83,1700.0,28.7476,28.7646,28.725,28.7363,1700.0
2012-12-20 12:50:00,50.84,50.91,50.82,50.89,2800.0,28.7419,28.7815,28.7306,28.7702,2800.0
2012-12-20 12:55:00,50.85,50.88,50.82,50.84,3000.0,28.7476,28.7646,28.7306,28.7419,3000.0
2012-12-20 13:00:00,50.85,50.85,50.78,50.78,2400.0,28.7476,28.7476,28.708,28.708,2400.0
2012-12-20 13:05:00,50.8,50.89,50.8,50.89,2200.0,28.7193,28.7702,28.7193,28.7702,2200.0
2012-12-20 13:10:00,50.9,50.91,50.85,50.89,3600.0,28.7759,28.7815,28.7476,28.7702,3600.0
2012-12-20 13:15:00,50.89,50.95,50.89,50.94,5900.0,28.7702,28.8041,28.7702,28.7985,5900.0
2012-12-20 13:20:00,50.95,51.04,50.95,51.04,4200.0,28.8041,28.855,28.8041,28.855,4200.0
2012-12-20 13:25:00,51.04,51.11,50.92,51.09,7700.0,28.855,28.8946,28.7872,28.8833,7700.0
2012-12-20 13:30:00,51.14,51.14,51.02,51.05,9100.0,28.9116,28.9116,28.8437,28.8607,9100.0
2012-12-20 13:35:00,51.03,51.12,51.01,51.12,3500.0,28.8494,28.9002,28.8381,28.9002,3500.0
2012-12-20 13:40:00,51.1,51.16,51.09,51.11,5500.0,28.8889,28.9229,28.8833,28.8946,5500.0
2012-12-20 13:45:00,51.14,51.25,51.01,51.01,9300.0,28.9116,28.9737,28.8381,28.8381,9300.0
2012-12-20 13:50:00,51.01,51.17,51.01,51.17,2400.0,28.8381,28.9285,28.8381,28.9285,2400.0
2012-12-20 13:55:00,51.17,51.25,51.15,51.25,1600.0,28.9285,28.9737,28.9172,28.9737,1600.0
2012-12-20 14:00:00,51.25,51.26,51.12,51.18,3900.0,28.9737,28.9794,28.9002,28.9342,3900.0
2012-12-20 14:05:00,51.17,51.2,51.17,51.2,1100.0,28.9285,28.9455,28.9285,28.9455,1100.0
2012-12-20 14:10:00,51.2,51.25,51.19,51.24,2300.0,28.9455,28.9737,28.9398,28.9681,2300.0
2012-12-20 14:15:00,51.22,51.28,51.22,51.24,3700.0,28.9568,28.9907,28.9568,28.9681,3700.0
2012-12-20 14:20:00,51.24,51.26,51.18,51.24,2300.0,28.9681,28.9794,28.9342,28.9681,2300.0
2012-12-20 14:25:00,51.23,51.32,51.23,51.32,2200.0,28.9624,29.0133,28.9624,29.0133,2200.0
2012-12-20 14:30:00,51.34,51.38,51.31,51.36,2300.0,29.0246,29.0472,29.0077,29.0359,2300.0
2012-12-20 14:35:00,51.33,51.33,51.21,51.24,5000.0,29.019,29.019,28.9511,28.9681,5000.0
2012-12-20 14:40:00,51.26,51.3,51.25,51.3,2500.0,28.9794,29.002,28.9737,29.002,2500.0
2012-12-20 14:45:00,51.25,51.26,51.22,51.24,3200.0,28.9737,28.9794,28.9568,28.9681,3200.0
2012-12-20 14:50:00,51.22,51.25,51.19,51.21,7000.0,28.9568,28.9737,28.9398,28.9511,7000.0
2012-12-20 14:55:00,51.21,51.26,51.21,51.25,6600.0,28.9511,28.9794,28.9511,28.9737,6600.0
2012-12-20 15:00:00,51.19,51.19,51.12,51.16,2500.0,28.9398,28.9398,28.9002,28.9229,2500.0
2012-12-20 15:05:00,51.12,51.19,51.12,51.18,3500.0,28.9002,28.9398,28.9002,28.9342,3500.0
2012-12-20 15:10:00,51.18,51.23,51.13,51.17,4200.0,28.9342,28.9624,28.9059,28.9285,4200.0
2012-12-20 15:15:00,51.13,51.13,51.06,51.06,5000.0,28.9059,28.9059,28.8663,28.8663,5000.0
2012-12-20 15:20:00,51.1,51.1,51.06,51.06,3600.0,28.8889,28.8889,28.8663,28.8663,3600.0
2012-12-20 15:25:00,51.08,51.08,51.01,51.03,3400.0,28.8776,28.8776,28.8381,28.8494,3400.0
2012-12-20 15:30:00,51.07,51.12,51.02,51.02,3700.0,28.872,28.9002,28.8437,28.8437,3700.0
2012-12-20 15:35:00,51.05,51.14,51.03,51.11,4000.0,28.8607,28.9116,28.8494,28.8946,4000.0
2012-12-20 15:40:00,51.14,51.17,51.02,51.11,6600.0,28.9116,28.9285,28.8437,28.8946,6600.0
2012-12-20 15:45:00,51.11,51.11,51.04,51.08,5400.0,28.8946,28.8946,28.855,28.8776,5400.0
2012-12-20 15:50:00,51.08,51.09,50.93,50.94,9600.0,28.8776,28.8833,28.7928,28.7985,9600.0
2012-12-20 15:55:00,50.95,51.0,50.95,50.99,13000.0,28.8041,28.8324,28.8041,28.8267,13000.0
2012-12-21 09:30:00,50.95,51.06,50.29,50.61,111600.0,28.8041,28.8663,28.431,28.6119,111600.0
2012-12-21 09:35:00,50.63,50.89,50.63,50.81,900.0,28.6232,28.7702,28.6232,28.725,900.0
2012-12-21 09:40:00,50.82,51.25,50.82,51.0,13300.0,28.7306,28.9737,28.7306,28.8324,13300.0
2012-12-21 09:45:00,50.9,50.96,50.84,50.84,8900.0,28.7759,28.8098,28.7419,28.7419,8900.0
2012-12-21 09:50:00,50.9,51.07,50.86,51.06,4300.0,28.7759,28.872,28.7533,28.8663,4300.0
2012-12-21 09:55:00,51.04,51.27,51.01,51.2,5600.0,28.855,28.985,28.8381,28.9455,5600.0
2012-12-21 10:00:00,51.18,51.24,51.05,51.13,12300.0,28.9342,28.9681,28.8607,28.9059,12300.0
2012-12-21 10:05:00,51.06,51.1,50.9,50.91,7900.0,28.8663,28.8889,28.7759,28.7815,7900.0
2012-12-21 10:10:00,50.94,51.01,50.89,51.01,4200.0,28.7985,28.8381,28.7702,28.8381,4200.0
2012-12-21 10:15:00,51.01,51.16,50.99,51.14,3100.0,28.8381,28.9229,28.8267,28.9116,3100.0
2012-12-21 10:20:00,51.16,51.23,51.1,51.1,1200.0,28.9229,28.9624,28.8889,28.8889,1200.0
2012-12-21 10:25:00,51.1,51.1,51.09,51.09,500.0,28.8889,28.8889,28.8833,28.8833,500.0
2012-12-21 10:30:00,51.11,51.17,51.11,51.16,2100.0,28.8946,28.9285,28.8946,28.9229,2100.0
2012-12-21 10:35:00,51.17,51.19,51.13,51.13,1000.0,28.9285,28.9398,28.9059,28.9059,1000.0
2012-12-21 10:40:00,51.14,51.15,51.07,51.08,7400.0,28.9116,28.9172,28.872,28.8776,7400.0
2012-12-21 10:45:00,51.08,51.08,51.04,51.04,900.0,28.8776,28.8776,28.855,28.855,900.0
2012-12-21 10:50:00,51.03,51.11,51.03,51.06,2300.0,28.8494,28.8946,28.8494,28.8663,2300.0
2012-12-21 10:55:00,51.11,51.11,51.02,51.02,700.0,28.8946,28.8946,28.8437,28.8437,700.0
2012-12-21 11:00:00,51.09,51.14,51.06,51.1,5900.0,28.8833,28.9116,28.8663,28.8889,5900.0
2012-12-21 11:05:00,51.01,51.02,51.0,51.0,800.0,28.8381,28.8437,28.8324,28.8324,800.0
2012-12-21 11:10:00,50.99,51.04,50.96,51.04,6300.0,28.8267,28.855,28.8098,28.855,6300.0
2012-12-21 11:15:00,51.05,51.07,51.02,51.03,1500.0,28.8607,28.872,28.8437,28.8494,1500.0
2012-12-21 11:20:00,50.99,51.11,50.98,51.11,2500.0,28.8267,28.8946,28.8211,28.8946,2500.0
2012-12-21 11:25:00,51.12,51.17,51.12,51.16,1300.0,28.9002,28.9285,28.9002,28.9229,1300.0
2012-12-21 11:30:00,51.15,51.29,51.15,51.29,7200.0,28.9172,28.9964,28.9172,28.9964,7200.0
2012-12-21 11:35:00,51.25,51.3,51.21,51.21,2400.0,28.9737,29.002,28.9511,28.9511,2400.0
2012-12-21 11:40:00,51.25,51.35,51.25,51.35,4400.0,28.9737,29.0303,28.9737,29.0303,4400.0
2012-12-21 11:45:00,51.3,51.4,51.3,51.4,2400.0,29.002,29.0585,29.002,29.0585,2400.0
2012-12-21 11:50:00,51.39,51.53,51.34,51.42,42200.0,29.0529,29.132,29.0246,29.0698,42200.0
2012-12-21 11:55:00,51.41,51.5,51.41,51.42,10000.0,29.0642,29.1151,29.0642,29.0698,10000.0
2012-12-21 12:00:00,51.43,51.44,51.35,51.38,1800.0,29.0755,29.0812,29.0303,29.0472,1800.0
2012-12-21 12:05:00,51.3,51.42,51.3,51.41,3500.0,29.002,29.0698,29.002,29.0642,3500.0
2012-12-21 12:10:00,51.37,51.45,51.35,51.4,5800.0,29.0416,29.0868,29.0303,29.0585,5800.0
2012-12-21 12:15:00,51.47,51.47,51.38,51.38,3600.0,29.0981,29.0981,29.0472,29.0472,3600.0
2012-12-21 12:20:00,51.41,51.46,51.31,51.33,11800.0,29.0642,29.0925,29.0077,29.019,11800.0
2012-12-21 12:25:00,51.41,51.43,51.29,51.43,13900.0,29.0642,29.0755,28.9964,29.0755,13900.0
2012-12-21 12:30:00,51.41,51.45,51.15,51.22,12200.0,29.0642,29.0868,28.9172,28.9568,12200.0
2012-12-21 12:35:00,51.2,51.37,51.2,51.27,3800.0,28.9455,29.0416,28.9455,28.985,3800.0
2012-12-21 12:40:00,51.33,51.34,51.31,51.31,500.0,29.019,29.0246,29.0077,29.0077,500.0
2012-12-21 12:45:00,51.3,51.36,51.28,51.31,1600.0,29.002,29.0359,28.9907,29.0077,1600.0
2012-12-21 12:50:00,51.28,51.4,51.28,51.39,3200.0,28.9907,29.0585,28.9907,29.0529,3200.0
2012-12-21 12:55:00,51.34,51.43,51.34,51.4,2700.0,29.0246,29.0755,29.0246,29.0585,2700.0
2012-12-21 13:00:00,51.48,51.5,51.4,51.4,1400.0,29.1038,29.1151,29.0585,29.0585,1400.0
2012-12-21 13:05:00,51.43,51.52,51.4,51.46,4900.0,29.0755,29.1264,29.0585,29.0925,4900.0
2012-12-21 13:10:00,51.46,51.49,51.39,51.41,1500.0,29.0925,29.1094,29.0529,29.0642,1500.0
2012-12-21 13:15:00,51.43,51.47,51.39,51.47,1100.0,29.0755,29.0981,29.0529,29.0981,1100.0
2012-12-21 13:20:00,51.47,51.54,51.42,51.45,4300.0,29.0981,29.1377,29.0698,29.0868,4300.0
2012-12-21 13:25:00,51.42,51.48,51.4,51.48,1400.0,29.0698,29.1038,29.0585,29.1038,1400.0
2012-12-21 13:30:00,51.48,51.48,51.42,51.44,400.0,29.1038,29.1038,29.0698,29.0812,400.0
2012-12-21 13:35:00,51.46,51.46,51.41,51.41,2900.0,29.0925,29.0925,29.0642,29.0642,2900.0
2012-12-21 13:40:00,51.41,51.41,51.26,51.29,5300.0,29.0642,29.0642,28.9794,28.9964,5300.0
2012-12-21 13:45:00,51.19,51.26,51.18,51.18,1200.0,28.9398,28.9794,28.9342,28.9342,1200.0
2012-12-21 13:50:00,51.18,51.18,51.18,51.18,200.0,28.9342,28.9342,28.9342,28.9342,200.0
2012-12-21 13:55:00,51.19,51.2,51.18,51.18,600.0,28.9398,28.9455,28.9342,28.9342,600.0
2012-12-21 14:00:00,51.2,51.27,51.16,51.27,1200.0,28.9455,28.985,28.9229,28.985,1200.0
2012-12-21 14:05:00,51.26,51.27,51.2,51.24,800.0,28.9794,28.985,28.9455,28.9681,800.0
2012-12-21 14:10:00,51.25,51.25,51.25,51.25,100.0,28.9737,28.9737,28.9737,28.9737,100.0
2012-12-21 14:15:00,51.2,51.2,51.11,51.15,1800.0,28.9455,28.9455,28.8946,28.9172,1800.0
2012-12-21 14:20:00,51.15,51.18,51.15,51.16,800.0,28.9172,28.9342,28.9172,28.9229,800.0
2012-12-21 14:25:00,51.12,51.25,51.12,51.25,3600.0,28.9002,28.9737,28.9002,28.9737,3600.0
2012-12-21 14:30:00,51.25,51.25,51.2,51.25,6500.0,28.9737,28.9737,28.9455,28.9737,6500.0
2012-12-21 14:35:00,51.22,51.27,51.17,51.17,2500.0,28.9568,28.985,28.9285,28.9285,2500.0
2012-12-21 14:40:00,51.23,51.23,51.17,51.17,2100.0,28.9624,28.9624,28.9285,28.9285,2100.0
2012-12-21 14:45:00,51.17,51.19,51.17,51.17,4400.0,28.9285,28.9398,28.9285,28.9285,4400.0
2012-12-21 14:50:00,51.17,51.2,51.17,51.2,700.0,28.9285,28.9455,28.9285,28.9455,700.0
2012-12-21 14:55:00,51.2,51.21,51.17,51.18,2700.0,28.9455,28.9511,28.9285,28.9342,2700.0
2012-12-21 15:00:00,51.19,51.29,51.18,51.25,7200.0,28.9398,28.9964,28.9342,28.9737,7200.0
2012-12-21 15:05:00,51.3,51.36,51.25,51.33,7100.0,29.002,29.0359,28.9737,29.019,7100.0
2012-12-21 15:10:00,51.35,51.38,51.3,51.34,7900.0,29.0303,29.0472,29.002,29.0246,7900.0
2012-12-21 15:15:00,51.36,51.48,51.36,51.48,2500.0,29.0359,29.1038,29.0359,29.1038,2500.0
2012-12-21 15:20:00,51.49,51.49,51.38,51.39,2300.0,29.1094,29.1094,29.0472,29.0529,2300.0
2012-12-21 15:25:00,51.41,51.43,51.36,51.43,3600.0,29.0642,29.0755,29.0359,29.0755,3600.0
2012-12-21 15:30:00,51.44,51.5,51.34,51.39,8300.0,29.0812,29.1151,29.0246,29.0529,8300.0
2012-12-21 15:35:00,51.38,51.56,51.36,51.5,7800.0,29.0472,29.149,29.0359,29.1151,7800.0
2012-12-21 15:40:00,51.51,51.51,51.45,51.47,4100.0,29.1207,29.1207,29.0868,29.0981,4100.0
2012-12-21 15:45:00,51.44,51.5,51.39,51.48,20700.0,29.0812,29.1151,29.0529,29.1038,20700.0
2012-12-21 15:50:00,51.47,51.57,51.45,51.57,16300.0,29.0981,29.1546,29.0868,29.1546,16300.0
2012-12-21 15:55:00,51.53,51.68,51.5,51.54,28300.0,29.132,29.2168,29.1151,29.1377,28300.0
2012-12-24 09:30:00,51.56,51.88,51.5,51.75,6500.0,29.149,29.3299,29.1151,29.2564,6500.0
2012-12-24 09:35:00,51.59,51.59,51.46,51.46,2300.0,29.166,29.166,29.0925,29.0925,2300.0
2012-12-24 09:40:00,51.46,51.57,51.46,51.52,4800.0,29.0925,29.1546,29.0925,29.1264,4800.0
2012-12-24 09:45:00,51.54,51.57,51.5,51.56,1900.0,29.1377,29.1546,29.1151,29.149,1900.0
2012-12-24 09:50:00,51.5,51.53,51.48,51.48,1300.0,29.1151,29.132,29.1038,29.1038,1300.0
2012-12-24 09:55:00,51.48,51.48,51.25,51.25,6900.0,29.1038,29.1038,28.9737,28.9737,6900.0
2012-12-24 10:00:00,51.25,51.42,51.15,51.34,5800.0,28.9737,29.0698,28.9172,29.0246,5800.0
2012-12-24 10:05:00,51.41,51.48,51.38,51.48,2800.0,29.0642,29.1038,29.0472,29.1038,2800.0
2012-12-24 10:10:00,51.37,51.48,51.36,51.46,2200.0,29.0416,29.1038,29.0359,29.0925,2200.0
2012-12-24 10:15:00,51.38,51.38,51.35,51.35,500.0,29.0472,29.0472,29.0303,29.0303,500.0
2012-12-24 10:20:00,51.34,51.4,51.31,51.4,3400.0,29.0246,29.0585,29.0077,29.0585,3400.0
2012-12-24 10:25:00,51.43,51.48,51.43,51.46,1400.0,29.0755,29.1038,29.0755,29.0925,1400.0
2012-12-24 10:30:00,51.43,51.53,51.43,51.46,2400.0,29.0755,29.132,29.0755,29.0925,2400.0
2012-12-24 10:35:00,51.49,51.49,51.43,51.48,2300.0,29.1094,29.1094,29.0755,29.1038,2300.0
2012-12-24 10:40:00,51.47,51.63,51.47,51.56,6200.0,29.0981,29.1886,29.0981,29.149,6200.0
2012-12-24 10:45:00,51.62,51.72,51.61,51.65,1900.0,29.1829,29.2394,29.1773,29.1999,1900.0
2012-12-24 10:50:00,51.63,51.67,51.63,51.67,1000.0,29.1886,29.2112,29.1886,29.2112,1000.0
2012-12-24 10:55:00,51.63,51.66,51.55,51.58,7700.0,29.1886,29.2055,29.1433,29.1603,7700.0
2012-12-24 11:00:00,51.58,51.69,51.55,51.61,9300.0,29.1603,29.2225,29.1433,29.1773,9300.0
2012-12-24 11:05:00,51.61,51.62,51.55,51.55,6800.0,29.1773,29.1829,29.1433,29.1433,6800.0
2012-12-24 11:10:00,51.59,51.6,51.54,51.55,8200.0,29.166,29.1716,29.1377,29.1433,8200.0
2012-12-24 11:15:00,51.55,51.6,51.51,51.57,5300.0,29.1433,29.1716,29.1207,29.1546,5300.0
2012-12-24 11:20:00,51.57,51.57,51.52,51.52,700.0,29.1546,29.1546,29.1264,29.1264,700.0
2012-12-24 11:25:00,51.54,51.58,51.54,51.56,1600.0,29.1377,29.1603,29.1377,29.149,1600.0
2012-12-24 11:30:00,51.56,51.66,51.56,51.66,2700.0,29.149,29.2055,29.149,29.2055,2700.0
2012-12-24 11:35:00,51.64,51.64,51.56,51.61,1500.0,29.1942,29.1942,29.149,29.1773,1500.0
2012-12-24 11:40:00,51.62,51.64,51.61,51.64,1000.0,29.1829,29.1942,29.1773,29.1942,1000.0
2012-12-24 11:45:00,51.64,51.67,51.6,51.6,17900.0,29.1942,29.2112,29.1716,29.1716,17900.0
2012-12-24 11:50:00,51.6,51.63,51.56,51.6,5900.0,29.1716,29.1886,29.149,29.1716,5900.0
2012-12-24 11:55:00,51.59,51.6,51.56,51.56,1000.0,29.166,29.1716,29.149,29.149,1000.0
2012-12-24 12:00:00,51.56,51.56,51.54,51.55,3800.0,29.149,29.149,29.1377,29.1433,3800.0
2012-12-24 12:05:00,51.55,51.58,51.55,51.58,5000.0,29.1433,29.1603,29.1433,29.1603,5000.0
2012-12-24 12:10:00,51.59,51.59,51.55,51.58,4200.0,29.166,29.166,29.1433,29.1603,4200.0
2012-12-24 12:15:00,51.57,51.57,51.53,51.53,2300.0,29.1546,29.1546,29.132,29.132,2300.0
2012-12-24 12:20:00,51.53,51.6,51.52,51.57,2700.0,29.132,29.1716,29.1264,29.1546,2700.0
2012-12-24 12:25:00,51.55,51.57,51.52,51.54,1700.0,29.1433,29.1546,29.1264,29.1377,1700.0
2012-12-24 12:30:00,51.52,51.56,51.52,51.54,1800.0,29.1264,29.149,29.1264,29.1377,1800.0
2012-12-24 12:35:00,51.54,51.6,51.54,51.6,5100.0,29.1377,29.1716,29.1377,29.1716,5100.0
2012-12-24 12:40:00,51.57,51.6,51.56,51.57,6800.0,29.1546,29.1716,29.149,29.1546,6800.0
2012-12-24 12:45:00,51.57,51.58,51.55,51.55,1400.0,29.1546,29.1603,29.1433,29.1433,1400.0
2012-12-24 12:50:00,51.55,51.55,51.44,51.44,7200.0,29.1433,29.1433,29.0812,29.0812,7200.0
2012-12-24 12:55:00,51.46,51.52,51.44,51.45,4200.0,29.0925,29.1264,29.0812,29.0868,4200.0
2012-12-26 09:30:00,51.45,51.63,51.33,51.33,5600.0,29.0868,29.1886,29.019,29.019,5600.0
2012-12-26 09:35:00,51.34,51.34,51.11,51.14,3900.0,29.0246,29.0246,28.8946,28.9116,3900.0
2012-12-26 09:40:00,51.11,51.16,51.11,51.11,900.0,28.8946,28.9229,28.8946,28.8946,900.0
2012-12-26 09:45:00,51.15,51.15,50.86,50.86,5100.0,28.9172,28.9172,28.7533,28.7533,5100.0
2012-12-26 09:50:00,50.86,51.04,50.8,50.92,5400.0,28.7533,28.855,28.7193,28.7872,5400.0
2012-12-26 09:55:00,50.98,51.01,50.91,50.92,5100.0,28.8211,28.8381,28.7815,28.7872,5100.0
2012-12-26 10:00:00,50.93,51.04,50.85,50.85,7400.0,28.7928,28.855,28.7476,28.7476,7400.0
2012-12-26 10:05:00,50.85,50.85,50.67,50.67,5900.0,28.7476,28.7476,28.6458,28.6458,5900.0
2012-12-26 10:10:00,50.67,50.7,50.67,50.7,700.0,28.6458,28.6628,28.6458,28.6628,700.0
2012-12-26 10:15:00,50.71,50.79,50.7,50.79,3400.0,28.6685,28.7137,28.6628,28.7137,3400.0
2012-12-26 10:20:00,50.79,50.79,50.72,50.72,300.0,28.7137,28.7137,28.6741,28.6741,300.0
2012-12-26 10:25:00,50.76,50.78,50.73,50.75,900.0,28.6967,28.708,28.6798,28.6911,900.0
2012-12-26 10:30:00,50.79,50.79,50.52,50.57,17300.0,28.7137,28.7137,28.561,28.5893,17300.0
2012-12-26 10:35:00,50.53,50.53,50.38,50.38,11600.0,28.5667,28.5667,28.4819,28.4819,11600.0
2012-12-26 10:40:00,50.41,50.51,50.38,50.48,5000.0,28.4989,28.5554,28.4819,28.5384,5000.0
2012-12-26 10:45:00,50.48,50.62,50.46,50.57,5100.0,28.5384,28.6176,28.5271,28.5893,5100.0
2012-12-26 10:50:00,50.58,50.63,50.55,50.56,2500.0,28.595,28.6232,28.578,28.5837,2500.0
2012-12-26 10:55:00,50.56,50.69,50.56,50.65,2400.0,28.5837,28.6571,28.5837,28.6345,2400.0
2012-12-26 11:00:00,50.66,50.66,50.55,50.64,2000.0,28.6402,28.6402,28.578,28.6289,2000.0
2012-12-26 11:05:00,50.55,50.6,50.51,50.51,3100.0,28.578,28.6063,28.5554,28.5554,3100.0
2012-12-26 11:10:00,50.51,50.58,50.51,50.54,1900.0,28.5554,28.595,28.5554,28.5723,1900.0
2012-12-26 11:15:00,50.56,50.62,50.52,50.62,1400.0,28.5837,28.6176,28.561,28.6176,1400.0
2012-12-26 11:20:00,50.58,50.58,50.58,50.58,100.0,28.595,28.595,28.595,28.595,100.0
2012-12-26 11:25:00,50.56,50.6,50.56,50.56,2100.0,28.5837,28.6063,28.5837,28.5837,2100.0
2012-12-26 11:30:00,50.56,50.58,50.45,50.52,4900.0,28.5837,28.595,28.5215,28.561,4900.0
2012-12-26 11:35:00,50.51,50.55,50.51,50.55,800.0,28.5554,28.578,28.5554,28.578,800.0
2012-12-26 11:40:00,50.52,50.65,50.52,50.64,1200.0,28.561,28.6345,28.561,28.6289,1200.0
2012-12-26 11:45:00,50.64,50.64,50.56,50.58,2600.0,28.6289,28.6289,28.5837,28.595,2600.0
2012-12-26 11:50:00,50.56,50.58,50.56,50.58,2600.0,28.5837,28.595,28.5837,28.595,2600.0
2012-12-26 11:55:00,50.58,50.65,50.58,50.62,1400.0,28.595,28.6345,28.595,28.6176,1400.0
2012-12-26 12:00:00,50.57,50.61,50.55,50.58,500.0,28.5893,28.6119,28.578,28.595,500.0
2012-12-26 12:05:00,50.61,50.66,50.61,50.66,600.0,28.6119,28.6402,28.6119,28.6402,600.0
2012-12-26 12:10:00,50.66,50.67,50.65,50.66,2400.0,28.6402,28.6458,28.6345,28.6402,2400.0
2012-12-26 12:15:00,50.69,50.72,50.64,50.64,2700.0,28.6571,28.6741,28.6289,28.6289,2700.0
2012-12-26 12:20:00,50.67,50.67,50.67,50.67,200.0,28.6458,28.6458,28.6458,28.6458,200.0
2012-12-26 12:25:00,50.68,50.68,50.6,50.64,1200.0,28.6515,28.6515,28.6063,28.6289,1200.0
2012-12-26 12:30:00,50.63,50.64,50.6,50.6,1700.0,28.6232,28.6289,28.6063,28.6063,1700.0
2012-12-26 12:35:00,50.58,50.58,50.56,50.56,1900.0,28.595,28.595,28.5837,28.5837,1900.0
2012-12-26 12:40:00,50.54,50.56,50.53,50.54,2000.0,28.5723,28.5837,28.5667,28.5723,2000.0
2012-12-26 12:45:00,50.54,50.64,50.52,50.64,5000.0,28.5723,28.6289,28.561,28.6289,5000.0
2012-12-26 12:50:00,50.63,50.66,50.63,50.66,1300.0,28.6232,28.6402,28.6232,28.6402,1300.0
2012-12-26 12:55:00,50.65,50.68,50.65,50.68,700.0,28.6345,28.6515,28.6345,28.6515,700.0
2012-12-26 13:00:00,50.67,50.68,50.6,50.6,4900.0,28.6458,28.6515,28.6063,28.6063,4900.0
2012-12-26 13:05:00,50.61,50.63,50.53,50.54,3300.0,28.6119,28.6232,28.5667,28.5723,3300.0
2012-12-26 13:10:00,50.55,50.55,50.51,50.51,2400.0,28.578,28.578,28.5554,28.5554,2400.0
2012-12-26 13:15:00,50.51,50.51,50.51,50.51,0.0,28.5554,28.5554,28.5554,28.5554,0.0
2012-12-26 13:20:00,50.5,50.51,50.5,50.51,800.0,28.5497,28.5554,28.5497,28.5554,800.0
2012-12-26 13:25:00,50.52,50.52,50.5,50.52,500.0,28.561,28.561,28.5497,28.561,500.0
2012-12-26 13:30:00,50.54,50.6,50.53,50.58,800.0,28.5723,28.6063,28.5667,28.595,800.0
2012-12-26 13:35:00,50.58,50.68,50.58,50.68,700.0,28.595,28.6515,28.595,28.6515,700.0
2012-12-26 13:40:00,50.65,50.67,50.55,50.55,3200.0,28.6345,28.6458,28.578,28.578,3200.0
2012-12-26 13:45:00,50.52,50.52,50.5,50.5,1300.0,28.561,28.561,28.5497,28.5497,1300.0
2012-12-26 13:50:00,50.5,50.52,50.5,50.51,2400.0,28.5497,28.561,28.5497,28.5554,2400.0
2012-12-26 13:55:00,50.53,50.53,50.53,50.53,100.0,28.5667,28.5667,28.5667,28.5667,100.0
2012-12-26 14:00:00,50.53,50.57,50.52,50.52,2100.0,28.5667,28.5893,28.561,28.561,2100.0
2012-12-26 14:05:00,50.55,50.61,50.55,50.56,1400.0,28.578,28.6119,28.578,28.5837,1400.0
2012-12-26 14:10:00,50.56,50.59,50.53,50.55,1400.0,28.5837,28.6006,28.5667,28.578,1400.0
2012-12-26 14:15:00,50.54,50.6,50.53,50.6,1000.0,28.5723,28.6063,28.5667,28.6063,1000.0
2012-12-26 14:20:00,50.56,50.56,50.53,50.53,1300.0,28.5837,28.5837,28.5667,28.5667,1300.0
2012-12-26 14:25:00,50.53,50.56,50.52,50.52,2200.0,28.5667,28.5837,28.561,28.561,2200.0
2012-12-26 14:30:00,50.52,50.54,50.47,50.5,4000.0,28.561,28.5723,28.5328,28.5497,4000.0
2012-12-26 14:35:00,50.52,50.54,50.5,50.54,1400.0,28.561,28.5723,28.5497,28.5723,1400.0
2012-12-26 14:40:00,50.54,50.56,50.54,50.56,1200.0,28.5723,28.5837,28.5723,28.5837,1200.0
2012-12-26 14:45:00,50.55,50.6,50.54,50.54,4100.0,28.578,28.6063,28.5723,28.5723,4100.0
2012-12-26 14:50:00,50.54,50.58,50.51,50.58,1500.0,28.5723,28.595,28.5554,28.595,1500.0
2012-12-26 14:55:00,50.62,50.69,50.61,50.69,1200.0,28.6176,28.6571,28.6119,28.6571,1200.0
2012-12-26 15:00:00,50.64,50.68,50.64,50.68,700.0,28.6289,28.6515,28.6289,28.6515,700.0
2012-12-26 15:05:00,50.68,50.68,50.6,50.6,4300.0,28.6515,28.6515,28.6063,28.6063,4300.0
2012-12-26 15:10:00,50.6,50.6,50.52,50.53,1600.0,28.6063,28.6063,28.561,28.5667,1600.0
2012-12-26 15:15:00,50.52,50.54,50.52,50.52,3700.0,28.561,28.5723,28.561,28.561,3700.0
2012-12-26 15:20:00,50.53,50.53,50.5,50.5,3200.0,28.5667,28.5667,28.5497,28.5497,3200.0
2012-12-26 15:25:00,50.51,50.51,50.5,50.5,5400.0,28.5554,28.5554,28.5497,28.5497,5400.0
2012-12-26 15:30:00,50.51,50.51,50.5,50.5,2400.0,28.5554,28.5554,28.5497,28.5497,2400.0
2012-12-26 15:35:00,50.51,50.51,50.5,50.51,3800.0,28.5554,28.5554,28.5497,28.5554,3800.0
2012-12-26 15:40:00,50.51,50.55,50.47,50.55,13400.0,28.5554,28.578,28.5328,28.578,13400.0
2012-12-26 15:45:00,50.54,50.69,50.54,50.69,9300.0,28.5723,28.6571,28.5723,28.6571,9300.0
2012-12-26 15:50:00,50.71,50.75,50.53,50.73,23600.0,28.6685,28.6911,28.5667,28.6798,23600.0
2012-12-26 15:55:00,50.69,50.75,50.69,50.69,13500.0,28.6571,28.6911,28.6571,28.6571,13500.0
2012-12-27 09:30:00,50.86,50.86,50.8,50.85,1300.0,28.7533,28.7533,28.7193,28.7476,1300.0
2012-12-27 09:35:00,50.92,50.96,50.86,50.96,500.0,28.7872,28.8098,28.7533,28.8098,500.0
2012-12-27 09:40:00,50.91,51.25,50.91,51.25,2200.0,28.7815,28.9737,28.7815,28.9737,2200.0
2012-12-27 09:45:00,51.25,51.25,51.06,51.13,4500.0,28.9737,28.9737,28.8663,28.9059,4500.0
2012-12-27 09:50:00,51.07,51.1,51.04,51.08,1100.0,28.872,28.8889,28.855,28.8776,1100.0
2012-12-27 09:55:00,51.08,51.16,51.07,51.07,1000.0,28.8776,28.9229,28.872,28.872,1000.0
2012-12-27 10:00:00,51.02,51.1,50.75,51.07,4400.0,28.8437,28.8889,28.6911,28.872,4400.0
2012-12-27 10:05:00,51.09,51.09,50.93,51.07,3000.0,28.8833,28.8833,28.7928,28.872,3000.0
2012-12-27 10:10:00,51.06,51.14,51.06,51.14,600.0,28.8663,28.9116,28.8663,28.9116,600.0
2012-12-27 10:15:00,51.13,51.13,51.02,51.02,4300.0,28.9059,28.9059,28.8437,28.8437,4300.0
2012-12-27 10:20:00,51.04,51.11,51.01,51.11,3900.0,28.855,28.8946,28.8381,28.8946,3900.0
2012-12-27 10:25:00,51.12,51.16,51.02,51.02,4400.0,28.9002,28.9229,28.8437,28.8437,4400.0
2012-12-27 10:30:00,51.01,51.02,50.92,50.92,9500.0,28.8381,28.8437,28.7872,28.7872,9500.0
2012-12-27 10:35:00,50.89,50.95,50.89,50.89,4500.0,28.7702,28.8041,28.7702,28.7702,4500.0
2012-12-27 10:40:00,50.88,50.92,50.88,50.9,2500.0,28.7646,28.7872,28.7646,28.7759,2500.0
2012-12-27 10:45:00,50.9,51.03,50.89,51.03,10500.0,28.7759,28.8494,28.7702,28.8494,10500.0
2012-12-27 10:50:00,51.08,51.08,50.97,50.97,3400.0,28.8776,28.8776,28.8154,28.8154,3400.0
2012-12-27 10:55:00,51.02,51.02,50.98,51.01,1300.0,28.8437,28.8437,28.8211,28.8381,1300.0
2012-12-27 11:00:00,51.04,51.07,51.0,51.02,1000.0,28.855,28.872,28.8324,28.8437,1000.0
2012-12-27 11:05:00,50.98,50.98,50.91,50.91,1900.0,28.8211,28.8211,28.7815,28.7815,1900.0
2012-12-27 11:10:00,50.92,50.92,50.81,50.9,9600.0,28.7872,28.7872,28.725,28.7759,9600.0
2012-12-27 11:15:00,50.9,50.94,50.87,50.9,3000.0,28.7759,28.7985,28.7589,28.7759,3000.0
2012-12-27 11:20:00,50.93,50.94,50.87,50.87,2100.0,28.7928,28.7985,28.7589,28.7589,2100.0
2012-12-27 11:25:00,50.86,50.95,50.85,50.9,3200.0,28.7533,28.8041,28.7476,28.7759,3200.0
2012-12-27 11:30:00,50.92,50.92,50.88,50.88,600.0,28.7872,28.7872,28.7646,28.7646,600.0
2012-12-27 11:35:00,50.91,50.93,50.91,50.93,300.0,28.7815,28.7928,28.7815,28.7928,300.0
2012-12-27 11:40:00,50.93,51.04,50.91,51.0,1800.0,28.7928,28.855,28.7815,28.8324,1800.0
2012-12-27 11:45:00,51.03,51.04,50.99,51.04,4000.0,28.8494,28.855,28.8267,28.855,4000.0
2012-12-27 11:50:00,51.06,51.06,51.05,51.06,500.0,28.8663,28.8663,28.8607,28.8663,500.0
2012-12-27 11:55:00,51.06,51.06,50.97,50.97,1300.0,28.8663,28.8663,28.8154,28.8154,1300.0
2012-12-27 12:00:00,51.0,51.04,50.97,51.04,2700.0,28.8324,28.855,28.8154,28.855,2700.0
2012-12-27 12:05:00,50.98,51.02,50.92,50.95,2900.0,28.8211,28.8437,28.7872,28.8041,2900.0
2012-12-27 12:10:00,50.96,51.01,50.92,51.01,800.0,28.8098,28.8381,28.7872,28.8381,800.0
2012-12-27 12:15:00,51.01,51.01,50.99,51.0,900.0,28.8381,28.8381,28.8267,28.8324,900.0
2012-12-27 12:20:00,50.96,50.98,50.93,50.93,2100.0,28.8098,28.8211,28.7928,28.7928,2100.0
2012-12-27 12:25:00,50.93,50.93,50.93,50.93,0.0,28.7928,28.7928,28.7928,28.7928,0.0
2012-12-27 12:30:00,50.9,50.9,50.81,50.81,1100.0,28.7759,28.7759,28.725,28.725,1100.0
2012-12-27 12:35:00,50.8,50.81,50.76,50.8,2000.0,28.7193,28.725,28.6967,28.7193,2000.0
2012-12-27 12:40:00,50.84,50.84,50.8,50.84,300.0,28.7419,28.7419,28.7193,28.7419,300.0
2012-12-27 12:45:00,50.84,50.84,50.78,50.84,2000.0,28.7419,28.7419,28.708,28.7419,2000.0
2012-12-27 12:50:00,50.81,50.83,50.79,50.83,600.0,28.725,28.7363,28.7137,28.7363,600.0
2012-12-27 12:55:00,50.79,50.88,50.76,50.83,2300.0,28.7137,28.7646,28.6967,28.7363,2300.0
2012-12-27 13:00:00,50.86,50.9,50.85,50.9,2700.0,28.7533,28.7759,28.7476,28.7759,2700.0
2012-12-27 13:05:00,50.89,50.94,50.88,50.94,800.0,28.7702,28.7985,28.7646,28.7985,800.0
2012-12-27 13:10:00,50.93,50.97,50.9,50.96,3200.0,28.7928,28.8154,28.7759,28.8098,3200.0
2012-12-27 13:15:00,50.99,51.05,50.96,51.03,1800.0,28.8267,28.8607,28.8098,28.8494,1800.0
2012-12-27 13:20:00,51.0,51.0,50.92,50.92,1800.0,28.8324,28.8324,28.7872,28.7872,1800.0
2012-12-27 13:25:00,50.88,50.88,50.87,50.87,200.0,28.7646,28.7646,28.7589,28.7589,200.0
2012-12-27 13:30:00,50.9,50.98,50.9,50.96,3300.0,28.7759,28.8211,28.7759,28.8098,3300.0
2012-12-27 13:35:00,50.98,50.99,50.93,50.93,3500.0,28.8211,28.8267,28.7928,28.7928,3500.0
2012-12-27 13:40:00,50.97,51.01,50.85,50.91,6300.0,28.8154,28.8381,28.7476,28.7815,6300.0
2012-12-27 13:45:00,50.87,50.92,50.81,50.81,2200.0,28.7589,28.7872,28.725,28.725,2200.0
2012-12-27 13:50:00,50.82,50.85,50.81,50.84,1000.0,28.7306,28.7476,28.725,28.7419,1000.0
2012-12-27 13:55:00,50.84,50.91,50.83,50.91,3000.0,28.7419,28.7815,28.7363,28.7815,3000.0
2012-12-27 14:00:00,50.88,50.96,50.88,50.89,2100.0,28.7646,28.8098,28.7646,28.7702,2100.0
2012-12-27 14:05:00,50.86,50.86,50.8,50.8,1200.0,28.7533,28.7533,28.7193,28.7193,1200.0
2012-12-27 14:10:00,50.78,50.81,50.75,50.75,900.0,28.708,28.725,28.6911,28.6911,900.0
2012-12-27 14:15:00,50.82,50.9,50.82,50.88,1200.0,28.7306,28.7759,28.7306,28.7646,1200.0
2012-12-27 14:20:00,50.91,50.97,50.86,50.86,4800.0,28.7815,28.8154,28.7533,28.7533,4800.0
2012-12-27 14:25:00,50.9,50.9,50.86,50.86,500.0,28.7759,28.7759,28.7533,28.7533,500.0
2012-12-27 14:30:00,50.9,50.9,50.85,50.85,1100.0,28.7759,28.7759,28.7476,28.7476,1100.0
2012-12-27 14:35:00,50.82,50.82,50.76,50.8,2300.0,28.7306,28.7306,28.6967,28.7193,2300.0
2012-12-27 14:40:00,50.77,50.84,50.77,50.84,1600.0,28.7024,28.7419,28.7024,28.7419,1600.0
2012-12-27 14:45:00,50.89,51.05,50.88,50.98,2700.0,28.7702,28.8607,28.7646,28.8211,2700.0
2012-12-27 14:50:00,50.98,51.05,50.96,51.01,3300.0,28.8211,28.8607,28.8098,28.8381,3300.0
2012-12-27 14:55:00,51.02,51.08,51.01,51.07,3200.0,28.8437,28.8776,28.8381,28.872,3200.0
2012-12-27 15:00:00,51.07,51.08,50.99,51.03,5500.0,28.872,28.8776,28.8267,28.8494,5500.0
2012-12-27 15:05:00,51.04,51.08,51.02,51.08,4500.0,28.855,28.8776,28.8437,28.8776,4500.0
2012-12-27 15:10:00,51.08,51.08,50.98,50.98,3000.0,28.8776,28.8776,28.8211,28.8211,3000.0
2012-12-27 15:15:00,50.97,50.99,50.94,50.96,3800.0,28.8154,28.8267,28.7985,28.8098,3800.0
2012-12-27 15:20:00,51.0,51.07,50.98,51.07,2200.0,28.8324,28.872,28.8211,28.872,2200.0
2012-12-27 15:25:00,51.08,51.08,51.02,51.04,2000.0,28.8776,28.8776,28.8437,28.855,2000.0
2012-12-27 15:30:00,51.04,51.05,50.98,51.0,3700.0,28.855,28.8607,28.8211,28.8324,3700.0
2012-12-27 15:35:00,51.0,51.03,50.95,50.98,4400.0,28.8324,28.8494,28.8041,28.8211,4400.0
2012-12-27 15:40:00,50.97,51.08,50.97,50.98,8200.0,28.8154,28.8776,28.8154,28.8211,8200.0
2012-12-27 15:45:00,50.98,51.04,50.9,50.91,6800.0,28.8211,28.855,28.7759,28.7815,6800.0
2012-12-27 15:50:00,50.9,50.99,50.9,50.98,6400.0,28.7759,28.8267,28.7759,28.8211,6400.0
2012-12-27 15:55:00,50.98,51.03,50.91,51.02,8400.0,28.8211,28.8494,28.7815,28.8437,8400.0
2012-12-28 09:30:00,50.88,51.04,50.8,50.96,11000.0,28.7646,28.855,28.7193,28.8098,11000.0
2012-12-28 09:35:00,50.91,51.07,50.91,51.07,500.0,28.7815,28.872,28.7815,28.872,500.0
2012-12-28 09:40:00,50.99,51.31,50.99,51.18,1700.0,28.8267,29.0077,28.8267,28.9342,1700.0
2012-12-28 09:45:00,51.07,51.1,51.07,51.1,200.0,28.872,28.8889,28.872,28.8889,200.0
2012-12-28 09:50:00,51.11,51.16,51.09,51.16,1100.0,28.8946,28.9229,28.8833,28.9229,1100.0
2012-12-28 09:55:00,51.12,51.49,50.93,51.31,21600.0,28.9002,29.1094,28.7928,29.0077,21600.0
2012-12-28 10:00:00,51.35,51.41,51.31,51.38,1800.0,29.0303,29.0642,29.0077,29.0472,1800.0
2012-12-28 10:05:00,51.39,51.53,51.36,51.36,8400.0,29.0529,29.132,29.0359,29.0359,8400.0
2012-12-28 10:10:00,51.43,51.43,51.37,51.38,300.0,29.0755,29.0755,29.0416,29.0472,300.0
2012-12-28 10:15:00,51.38,51.52,51.36,51.52,3400.0,29.0472,29.1264,29.0359,29.1264,3400.0
2012-12-28 10:20:00,51.54,51.54,51.44,51.45,1600.0,29.1377,29.1377,29.0812,29.0868,1600.0
2012-12-28 10:25:00,51.49,51.49,51.35,51.35,1400.0,29.1094,29.1094,29.0303,29.0303,1400.0
2012-12-28 10:30:00,51.36,51.65,51.35,51.56,2800.0,29.0359,29.1999,29.0303,29.149,2800.0
2012-12-28 10:35:00,51.51,51.56,51.45,51.46,6000.0,29.1207,29.149,29.0868,29.0925,6000.0
2012-12-28 10:40:00,51.45,51.66,51.44,51.66,10000.0,29.0868,29.2055,29.0812,29.2055,10000.0
2012-12-28 10:45:00,51.66,51.73,51.59,51.59,3500.0,29.2055,29.2451,29.166,29.166,3500.0
2012-12-28 10:50:00,51.56,51.59,51.46,51.47,900.0,29.149,29.166,29.0925,29.0981,900.0
2012-12-28 10:55:00,51.44,51.5,51.44,51.49,1500.0,29.0812,29.1151,29.0812,29.1094,1500.0
2012-12-28 11:00:00,51.49,51.59,51.48,51.59,1700.0,29.1094,29.166,29.1038,29.166,1700.0
2012-12-28 11:05:00,51.59,51.59,51.45,51.49,2100.0,29.166,29.166,29.0868,29.1094,2100.0
2012-12-28 11:10:00,51.42,51.51,51.41,51.51,1800.0,29.0698,29.1207,29.0642,29.1207,1800.0
2012-12-28 11:15:00,51.51,51.6,51.51,51.59,1200.0,29.1207,29.1716,29.1207,29.166,1200.0
2012-12-28 11:20:00,51.59,51.6,51.56,51.6,900.0,29.166,29.1716,29.149,29.1716,900.0
2012-12-28 11:25:00,51.54,51.59,51.5,51.54,2700.0,29.1377,29.166,29.1151,29.1377,2700.0
2012-12-28 11:30:00,51.51,51.6,51.51,51.59,3500.0,29.1207,29.1716,29.1207,29.166,3500.0
2012-12-28 11:35:00,51.57,51.58,51.55,51.55,2000.0,29.1546,29.1603,29.1433,29.1433,2000.0
2012-12-28 11:40:00,51.54,51.61,51.54,51.61,1600.0,29.1377,29.1773,29.1377,29.1773,1600.0
2012-12-28 11:45:00,51.6,51.66,51.57,51.66,3300.0,29.1716,29.2055,29.1546,29.2055,3300.0
2012-12-28 11:50:00,51.6,51.72,51.6,51.7,1800.0,29.1716,29.2394,29.1716,29.2281,1800.0
2012-12-28 11:55:00,51.73,51.73,51.63,51.67,1300.0,29.2451,29.2451,29.1886,29.2112,1300.0
2012-12-28 12:00:00,51.63,51.79,51.6,51.75,3000.0,29.1886,29.279,29.1716,29.2564,3000.0
2012-12-28 12:05:00,51.73,51.76,51.71,51.73,1800.0,29.2451,29.2621,29.2338,29.2451,1800.0
2012-12-28 12:10:00,51.75,51.83,51.73,51.78,4000.0,29.2564,29.3016,29.2451,29.2734,4000.0
2012-12-28 12:15:00,51.78,51.86,51.78,51.84,2700.0,29.2734,29.3186,29.2734,29.3073,2700.0
2012-12-28 12:20:00,51.84,51.86,51.72,51.73,7800.0,29.3073,29.3186,29.2394,29.2451,7800.0
2012-12-28 12:25:00,51.78,51.78,51.72,51.72,1700.0,29.2734,29.2734,29.2394,29.2394,1700.0
2012-12-28 12:30:00,51.75,51.76,51.72,51.76,1400.0,29.2564,29.2621,29.2394,29.2621,1400.0
2012-12-28 12:35:00,51.76,51.82,51.76,51.79,2200.0,29.2621,29.296,29.2621,29.279,2200.0
2012-12-28 12:40:00,51.82,51.82,51.78,51.78,1400.0,29.296,29.296,29.2734,29.2734,1400.0
2012-12-28 12:45:00,51.77,51.79,51.75,51.79,1500.0,29.2677,29.279,29.2564,29.279,1500.0
2012-12-28 12:50:00,51.73,51.8,51.73,51.8,1700.0,29.2451,29.2847,29.2451,29.2847,1700.0
2012-12-28 12:55:00,51.8,51.8,51.76,51.78,1400.0,29.2847,29.2847,29.2621,29.2734,1400.0
2012-12-28 13:00:00,51.75,51.83,51.7,51.79,1600.0,29.2564,29.3016,29.2281,29.279,1600.0
2012-12-28 13:05:00,51.78,51.78,51.69,51.69,1600.0,29.2734,29.2734,29.2225,29.2225,1600.0
2012-12-28 13:10:00,51.73,51.74,51.66,51.74,1200.0,29.2451,29.2508,29.2055,29.2508,1200.0
2012-12-28 13:15:00,51.78,51.82,51.76,51.78,3500.0,29.2734,29.296,29.2621,29.2734,3500.0
2012-12-28 13:20:00,51.82,51.82,51.77,51.8,1800.0,29.296,29.296,29.2677,29.2847,1800.0
2012-12-28 13:25:00,51.78,51.84,51.78,51.84,1900.0,29.2734,29.3073,29.2734,29.3073,1900.0
2012-12-28 13:30:00,51.79,51.82,51.79,51.81,1500.0,29.279,29.296,29.279,29.2903,1500.0
2012-12-28 13:35:00,51.78,51.84,51.78,51.84,800.0,29.2734,29.3073,29.2734,29.3073,800.0
2012-12-28 13:40:00,51.82,51.82,51.73,51.73,1900.0,29.296,29.296,29.2451,29.2451,1900.0
2012-12-28 13:45:00,51.77,51.77,51.64,51.68,1500.0,29.2677,29.2677,29.1942,29.2168,1500.0
2012-12-28 13:50:00,51.65,51.65,51.61,51.61,700.0,29.1999,29.1999,29.1773,29.1773,700.0
2012-12-28 13:55:00,51.61,51.69,51.54,51.65,2700.0,29.1773,29.2225,29.1377,29.1999,2700.0
2012-12-28 14:00:00,51.61,51.63,51.61,51.61,900.0,29.1773,29.1886,29.1773,29.1773,900.0
2012-12-28 14:05:00,51.61,51.61,51.61,51.61,100.0,29.1773,29.1773,29.1773,29.1773,100.0
2012-12-28 14:10:00,51.63,51.63,51.61,51.61,700.0,29.1886,29.1886,29.1773,29.1773,700.0
2012-12-28 14:15:00,51.58,51.59,51.52,51.59,1800.0,29.1603,29.166,29.1264,29.166,1800.0
2012-12-28 14:20:00,51.59,51.78,51.57,51.73,2400.0,29.166,29.2734,29.1546,29.2451,2400.0
2012-12-28 14:25:00,51.79,51.79,51.7,51.7,1200.0,29.279,29.279,29.2281,29.2281,1200.0
2012-12-28 14:30:00,51.69,51.72,51.68,51.68,1100.0,29.2225,29.2394,29.2168,29.2168,1100.0
2012-12-28 14:35:00,51.67,51.67,51.61,51.61,400.0,29.2112,29.2112,29.1773,29.1773,400.0
2012-12-28 14:40:00,51.61,51.61,51.55,51.58,1000.0,29.1773,29.1773,29.1433,29.1603,1000.0
2012-12-28 14:45:00,51.56,51.56,51.52,51.52,500.0,29.149,29.149,29.1264,29.1264,500.0
2012-12-28 14:50:00,51.54,51.54,51.5,51.51,1100.0,29.1377,29.1377,29.1151,29.1207,1100.0
2012-12-28 14:55:00,51.51,51.51,51.51,51.51,0.0,29.1207,29.1207,29.1207,29.1207,0.0
2012-12-28 15:00:00,51.51,51.52,51.51,51.52,800.0,29.1207,29.1264,29.1207,29.1264,800.0
2012-12-28 15:05:00,51.5,51.55,51.47,51.55,3700.0,29.1151,29.1433,29.0981,29.1433,3700.0
2012-12-28 15:10:00,51.53,51.54,51.51,51.54,600.0,29.132,29.1377,29.1207,29.1377,600.0
2012-12-28 15:15:00,51.5,51.7,51.5,51.7,5800.0,29.1151,29.2281,29.1151,29.2281,5800.0
2012-12-28 15:20:00,51.74,51.74,51.59,51.59,2400.0,29.2508,29.2508,29.166,29.166,2400.0
2012-12-28 15:25:00,51.63,51.69,51.63,51.65,1800.0,29.1886,29.2225,29.1886,29.1999,1800.0
2012-12-28 15:30:00,51.64,51.67,51.63,51.67,2600.0,29.1942,29.2112,29.1886,29.2112,2600.0
2012-12-28 15:35:00,51.68,51.68,51.56,51.57,4300.0,29.2168,29.2168,29.149,29.1546,4300.0
2012-12-28 15:40:00,51.58,51.66,51.58,51.62,2700.0,29.1603,29.2055,29.1603,29.1829,2700.0
2012-12-28 15:45:00,51.58,51.58,51.47,51.47,3200.0,29.1603,29.1603,29.0981,29.0981,3200.0
2012-12-28 15:50:00,51.47,51.7,51.43,51.63,10700.0,29.0981,29.2281,29.0755,29.1886,10700.0
2012-12-28 15:55:00,51.63,51.74,51.55,51.55,11500.0,29.1886,29.2508,29.1433,29.1433,11500.0
2012-12-31 09:30:00,51.88,51.9,51.72,51.72,11000.0,29.3299,29.3412,29.2394,29.2394,11000.0
2012-12-31 09:35:00,51.77,52.24,51.77,52.23,7900.0,29.2677,29.5334,29.2677,29.5278,7900.0
2012-12-31 09:40:00,52.22,52.32,51.98,52.2,8800.0,29.5221,29.5787,29.3864,29.5108,8800.0
2012-12-31 09:45:00,52.16,52.31,52.13,52.17,4800.0,29.4882,29.573,29.4712,29.4939,4800.0
2012-12-31 09:50:00,52.09,52.33,52.06,52.33,3500.0,29.4486,29.5843,29.4317,29.5843,3500.0
2012-12-31 09:55:00,52.32,52.56,52.32,52.51,2400.0,29.5787,29.7143,29.5787,29.6861,2400.0
2012-12-31 10:00:00,52.5,52.54,52.41,52.41,1500.0,29.6804,29.703,29.6295,29.6295,1500.0
2012-12-31 10:05:00,52.41,52.51,52.33,52.44,3000.0,29.6295,29.6861,29.5843,29.6465,3000.0
2012-12-31 10:10:00,52.44,52.81,52.42,52.75,6900.0,29.6465,29.8557,29.6352,29.8217,6900.0
2012-12-31 10:15:00,52.81,52.81,52.49,52.49,3700.0,29.8557,29.8557,29.6748,29.6748,3700.0
2012-12-31 10:20:00,52.5,52.71,52.47,52.71,5600.0,29.6804,29.7991,29.6635,29.7991,5600.0
2012-12-31 10:25:00,52.79,52.79,52.68,52.78,1700.0,29.8444,29.8444,29.7822,29.8387,1700.0
2012-12-31 10:30:00,52.77,53.05,52.72,53.05,8600.0,29.8331,29.9914,29.8048,29.9914,8600.0
2012-12-31 10:35:00,53.01,53.18,53.0,53.01,6800.0,29.9687,30.0648,29.9631,29.9687,6800.0
2012-12-31 10:40:00,53.03,53.38,53.03,53.12,11500.0,29.98,30.1779,29.98,30.0309,11500.0
2012-12-31 10:45:00,53.12,53.23,52.88,52.99,6500.0,30.0309,30.0931,29.8952,29.9574,6500.0
2012-12-31 10:50:00,52.99,53.06,52.94,52.96,6100.0,29.9574,29.997,29.9292,29.9405,6100.0
2012-12-31 10:55:00,53.0,53.08,52.94,53.01,1700.0,29.9631,30.0083,29.9292,29.9687,1700.0
2012-12-31 11:00:00,53.05,53.21,52.95,53.21,7500.0,29.9914,30.0818,29.9348,30.0818,7500.0
2012-12-31 11:05:00,53.28,53.36,52.87,52.99,3500.0,30.1214,30.1666,29.8896,29.9574,3500.0
2012-12-31 11:10:00,53.04,53.07,52.92,52.99,6200.0,29.9857,30.0027,29.9179,29.9574,6200.0
2012-12-31 11:15:00,52.92,53.01,52.89,52.92,2400.0,29.9179,29.9687,29.9009,29.9179,2400.0
2012-12-31 11:20:00,52.95,53.06,52.92,52.93,3800.0,29.9348,29.997,29.9179,29.9235,3800.0
2012-12-31 11:25:00,52.97,53.01,52.95,52.98,1800.0,29.9461,29.9687,29.9348,29.9518,1800.0
2012-12-31 11:30:00,52.98,52.99,52.7,52.75,6700.0,29.9518,29.9574,29.7935,29.8217,6700.0
2012-12-31 11:35:00,52.75,52.75,52.75,52.75,0.0,29.8217,29.8217,29.8217,29.8217,0.0
2012-12-31 11:40:00,52.82,52.91,52.82,52.88,2200.0,29.8613,29.9122,29.8613,29.8952,2200.0
2012-12-31 11:45:00,52.84,53.03,52.77,52.89,3800.0,29.8726,29.98,29.8331,29.9009,3800.0
2012-12-31 11:50:00,52.84,52.84,52.68,52.68,2000.0,29.8726,29.8726,29.7822,29.7822,2000.0
2012-12-31 11:55:00,52.68,52.71,52.66,52.66,1400.0,29.7822,29.7991,29.7709,29.7709,1400.0
2012-12-31 12:00:00,52.71,52.83,52.67,52.78,4500.0,29.7991,29.867,29.7765,29.8387,4500.0
2012-12-31 12:05:00,52.75,52.78,52.69,52.69,400.0,29.8217,29.8387,29.7878,29.7878,400.0
2012-12-31 12:10:00,52.68,52.7,52.64,52.64,800.0,29.7822,29.7935,29.7596,29.7596,800.0
2012-12-31 12:15:00,52.64,52.7,52.64,52.7,300.0,29.7596,29.7935,29.7596,29.7935,300.0
2012-12-31 12:20:00,52.69,52.72,52.63,52.67,1500.0,29.7878,29.8048,29.7539,29.7765,1500.0
2012-12-31 12:25:00,52.69,52.75,52.69,52.73,800.0,29.7878,29.8217,29.7878,29.8104,800.0
2012-12-31 12:30:00,52.78,52.8,52.65,52.76,4100.0,29.8387,29.85,29.7652,29.8274,4100.0
2012-12-31 12:35:00,52.76,52.86,52.76,52.82,2900.0,29.8274,29.8839,29.8274,29.8613,2900.0
2012-12-31 12:40:00,52.9,53.01,52.9,52.95,3600.0,29.9066,29.9687,29.9066,29.9348,3600.0
2012-12-31 12:45:00,52.94,53.01,52.94,52.96,1300.0,29.9292,29.9687,29.9292,29.9405,1300.0
2012-12-31 12:50:00,52.92,52.94,52.87,52.87,500.0,29.9179,29.9292,29.8896,29.8896,500.0
2012-12-31 12:55:00,52.84,52.85,52.57,52.68,6000.0,29.8726,29.8783,29.72,29.7822,6000.0
2012-12-31 13:00:00,52.71,52.75,52.71,52.73,300.0,29.7991,29.8217,29.7991,29.8104,300.0
2012-12-31 13:05:00,52.71,52.75,52.61,52.75,3300.0,29.7991,29.8217,29.7426,29.8217,3300.0
2012-12-31 13:10:00,52.75,52.89,52.75,52.89,2500.0,29.8217,29.9009,29.8217,29.9009,2500.0
2012-12-31 13:15:00,52.89,52.97,52.81,52.81,1200.0,29.9009,29.9461,29.8557,29.8557,1200.0
2012-12-31 13:20:00,52.78,52.97,52.78,52.91,700.0,29.8387,29.9461,29.8387,29.9122,700.0
2012-12-31 13:25:00,52.95,52.96,52.92,52.95,700.0,29.9348,29.9405,29.9179,29.9348,700.0
2012-12-31 13:30:00,52.9,52.94,52.89,52.94,400.0,29.9066,29.9292,29.9009,29.9292,400.0
2012-12-31 13:35:00,52.93,52.94,52.79,52.79,2900.0,29.9235,29.9292,29.8444,29.8444,2900.0
2012-12-31 13:40:00,52.75,52.92,52.75,52.92,2700.0,29.8217,29.9179,29.8217,29.9179,2700.0
2012-12-31 13:45:00,52.91,52.96,52.73,52.76,1900.0,29.9122,29.9405,29.8104,29.8274,1900.0
2012-12-31 13:50:00,52.75,52.75,52.65,52.71,600.0,29.8217,29.8217,29.7652,29.7991,600.0
2012-12-31 13:55:00,52.75,52.92,52.67,52.92,4900.0,29.8217,29.9179,29.7765,29.9179,4900.0
2012-12-31 14:00:00,52.87,53.07,52.86,52.99,6400.0,29.8896,30.0027,29.8839,29.9574,6400.0
2012-12-31 14:05:00,53.01,53.04,52.82,52.82,4000.0,29.9687,29.9857,29.8613,29.8613,4000.0
2012-12-31 14:10:00,52.82,52.82,52.64,52.71,3600.0,29.8613,29.8613,29.7596,29.7991,3600.0
2012-12-31 14:15:00,52.65,52.77,52.65,52.77,3300.0,29.7652,29.8331,29.7652,29.8331,3300.0
2012-12-31 14:20:00,52.9,52.97,52.87,52.87,1400.0,29.9066,29.9461,29.8896,29.8896,1400.0
2012-12-31 14:25:00,52.88,52.88,52.77,52.79,3200.0,29.8952,29.8952,29.8331,29.8444,3200.0
2012-12-31 14:30:00,52.78,52.8,52.74,52.74,2600.0,29.8387,29.85,29.8161,29.8161,2600.0
2012-12-31 14:35:00,52.73,52.93,52.7,52.93,3600.0,29.8104,29.9235,29.7935,29.9235,3600.0
2012-12-31 14:40:00,52.87,52.88,52.78,52.78,2400.0,29.8896,29.8952,29.8387,29.8387,2400.0
2012-12-31 14:45:00,52.77,52.77,52.61,52.75,6600.0,29.8331,29.8331,29.7426,29.8217,6600.0
2012-12-31 14:50:00,52.69,52.8,52.69,52.74,3500.0,29.7878,29.85,29.7878,29.8161,3500.0
2012-12-31 14:55:00,52.69,52.93,52.66,52.85,3900.0,29.7878,29.9235,29.7709,29.8783,3900.0
2012-12-31 15:00:00,52.89,52.91,52.64,52.81,7900.0,29.9009,29.9122,29.7596,29.8557,7900.0
2012-12-31 15:05:00,52.72,52.88,52.72,52.87,7800.0,29.8048,29.8952,29.8048,29.8896,7800.0
2012-12-31 15:10:00,52.87,52.87,52.62,52.66,5400.0,29.8896,29.8896,29.7483,29.7709,5400.0
2012-12-31 15:15:00,52.6,52.66,52.59,52.59,4300.0,29.7369,29.7709,29.7313,29.7313,4300.0
2012-12-31 15:20:00,52.59,52.59,52.5,52.5,1900.0,29.7313,29.7313,29.6804,29.6804,1900.0
2012-12-31 15:25:00,52.51,52.64,52.5,52.53,5600.0,29.6861,29.7596,29.6804,29.6974,5600.0
2012-12-31 15:30:00,52.5,52.7,52.5,52.54,11500.0,29.6804,29.7935,29.6804,29.703,11500.0
2012-12-31 15:35:00,52.52,52.6,52.47,52.6,3800.0,29.6917,29.7369,29.6635,29.7369,3800.0
2012-12-31 15:40:00,52.61,52.61,52.38,52.38,4900.0,29.7426,29.7426,29.6126,29.6126,4900.0
2012-12-31 15:45:00,52.43,52.78,52.38,52.78,12100.0,29.6408,29.8387,29.6126,29.8387,12100.0
2012-12-31 15:50:00,52.73,52.98,52.69,52.78,13300.0,29.8104,29.9518,29.7878,29.8387,13300.0
2012-12-31 15:55:00,52.77,52.95,52.66,52.85,19400.0,29.8331,29.9348,29.7709,29.8783,19400.0
2013-01-02 09:30:00,54.68,55.4,54.38,54.38,500.0,30.9129,31.3199,30.7433,30.7433,500.0
2013-01-02 09:35:00,54.38,54.38,54.38,54.38,0.0,30.7433,30.7433,30.7433,30.7433,0.0
2013-01-02 09:40:00,54.57,55.27,54.5,54.87,28400.0,30.8507,31.2464,30.8111,31.0203,28400.0
2013-01-02 09:45:00,54.82,55.23,54.67,55.23,15900.0,30.992,31.2238,30.9072,31.2238,15900.0
2013-01-02 09:50:00,55.24,55.95,55.19,55.68,15700.0,31.2294,31.6308,31.2012,31.4782,15700.0
2013-01-02 09:55:00,55.78,55.85,55.55,55.7,7900.0,31.5347,31.5743,31.4047,31.4895,7900.0
2013-01-02 10:00:00,55.59,56.61,55.31,55.87,52200.0,31.4273,32.004,31.269,31.5856,52200.0
2013-01-02 10:05:00,55.91,56.16,55.72,56.0,10300.0,31.6082,31.7496,31.5008,31.6591,10300.0
2013-01-02 10:10:00,56.05,56.05,55.59,55.59,7700.0,31.6874,31.6874,31.4273,31.4273,7700.0
2013-01-02 10:15:00,55.58,55.58,55.26,55.48,4600.0,31.4217,31.4217,31.2408,31.3651,4600.0
2013-01-02 10:20:00,55.53,55.55,55.27,55.47,17600.0,31.3934,31.4047,31.2464,31.3595,17600.0
2013-01-02 10:25:00,55.45,55.59,55.33,55.33,4400.0,31.3482,31.4273,31.2803,31.2803,4400.0
2013-01-02 10:30:00,55.4,55.51,55.12,55.17,8300.0,31.3199,31.3821,31.1616,31.1899,8300.0
2013-01-02 10:35:00,55.18,55.25,55.03,55.09,7000.0,31.1955,31.2351,31.1107,31.1446,7000.0
2013-01-02 10:40:00,55.06,55.1,55.02,55.02,900.0,31.1277,31.1503,31.1051,31.1051,900.0
2013-01-02 10:45:00,55.02,55.05,54.91,54.94,7700.0,31.1051,31.122,31.0429,31.0598,7700.0
2013-01-02 10:50:00,55.0,55.01,54.92,54.92,6300.0,31.0938,31.0994,31.0485,31.0485,6300.0
2013-01-02 10:55:00,54.95,54.98,54.88,54.92,1300.0,31.0655,31.0825,31.0259,31.0485,1300.0
2013-01-02 11:00:00,54.9,54.99,54.83,54.91,5300.0,31.0372,31.0881,30.9977,31.0429,5300.0
2013-01-02 11:05:00,54.8,54.89,54.8,54.81,1600.0,30.9807,31.0316,30.9807,30.9864,1600.0
2013-01-02 11:10:00,54.87,54.87,54.76,54.78,3800.0,31.0203,31.0203,30.9581,30.9694,3800.0
2013-01-02 11:15:00,54.76,54.76,54.65,54.68,5100.0,30.9581,30.9581,30.8959,30.9129,5100.0
2013-01-02 11:20:00,54.66,54.81,54.66,54.81,1600.0,30.9016,30.9864,30.9016,30.9864,1600.0
2013-01-02 11:25:00,54.82,54.87,54.82,54.87,2200.0,30.992,31.0203,30.992,31.0203,2200.0
2013-01-02 11:30:00,54.86,55.0,54.86,54.97,4300.0,31.0146,31.0938,31.0146,31.0768,4300.0
2013-01-02 11:35:00,55.0,55.08,54.93,54.93,16300.0,31.0938,31.139,31.0542,31.0542,16300.0
2013-01-02 11:40:00,54.94,55.1,54.86,55.02,18000.0,31.0598,31.1503,31.0146,31.1051,18000.0
2013-01-02 11:45:00,55.0,55.02,54.97,54.97,4800.0,31.0938,31.1051,31.0768,31.0768,4800.0
2013-01-02 11:50:00,54.96,54.99,54.94,54.96,1000.0,31.0712,31.0881,31.0598,31.0712,1000.0
2013-01-02 11:55:00,54.99,55.06,54.98,55.01,8500.0,31.0881,31.1277,31.0825,31.0994,8500.0
2013-01-02 12:00:00,55.0,55.02,54.94,54.99,11800.0,31.0938,31.1051,31.0598,31.0881,11800.0
2013-01-02 12:05:00,54.99,55.01,54.97,54.98,6100.0,31.0881,31.0994,31.0768,31.0825,6100.0
2013-01-02 12:10:00,54.95,54.99,54.94,54.99,800.0,31.0655,31.0881,31.0598,31.0881,800.0
2013-01-02 12:15:00,54.98,55.0,54.97,55.0,4000.0,31.0825,31.0938,31.0768,31.0938,4000.0
2013-01-02 12:20:00,54.95,54.97,54.88,54.91,3800.0,31.0655,31.0768,31.0259,31.0429,3800.0
2013-01-02 12:25:00,54.88,54.93,54.88,54.93,300.0,31.0259,31.0542,31.0259,31.0542,300.0
2013-01-02 12:30:00,54.9,54.92,54.86,54.88,2900.0,31.0372,31.0485,31.0146,31.0259,2900.0
2013-01-02 12:35:00,54.87,54.92,54.82,54.92,3200.0,31.0203,31.0485,30.992,31.0485,3200.0
2013-01-02 12:40:00,54.92,54.92,54.85,54.86,400.0,31.0485,31.0485,31.009,31.0146,400.0
2013-01-02 12:45:00,54.9,54.9,54.81,54.81,1300.0,31.0372,31.0372,30.9864,30.9864,1300.0
2013-01-02 12:50:00,54.81,54.84,54.73,54.75,3800.0,30.9864,31.0033,30.9411,30.9524,3800.0
2013-01-02 12:55:00,54.71,54.74,54.7,54.72,2500.0,30.9298,30.9468,30.9242,30.9355,2500.0
2013-01-02 13:00:00,54.72,54.72,54.67,54.68,1400.0,30.9355,30.9355,30.9072,30.9129,1400.0
2013-01-02 13:05:00,54.67,54.69,54.57,54.6,9200.0,30.9072,30.9185,30.8507,30.8676,9200.0
2013-01-02 13:10:00,54.6,54.7,54.6,54.66,6000.0,30.8676,30.9242,30.8676,30.9016,6000.0
2013-01-02 13:15:00,54.68,54.75,54.65,54.69,4300.0,30.9129,30.9524,30.8959,30.9185,4300.0
2013-01-02 13:20:00,54.71,54.71,54.58,54.61,2700.0,30.9298,30.9298,30.8563,30.8733,2700.0
2013-01-02 13:25:00,54.62,54.62,54.52,54.52,1500.0,30.8789,30.8789,30.8224,30.8224,1500.0
2013-01-02 13:30:00,54.52,54.68,54.52,54.66,4900.0,30.8224,30.9129,30.8224,30.9016,4900.0
2013-01-02 13:35:00,54.67,54.81,54.66,54.81,2300.0,30.9072,30.9864,30.9016,30.9864,2300.0
2013-01-02 13:40:00,54.83,55.05,54.69,54.75,24600.0,30.9977,31.122,30.9185,30.9524,24600.0
2013-01-02 13:45:00,54.75,54.81,54.66,54.74,5400.0,30.9524,30.9864,30.9016,30.9468,5400.0
2013-01-02 13:50:00,54.64,54.75,54.64,54.71,1500.0,30.8902,30.9524,30.8902,30.9298,1500.0
2013-01-02 13:55:00,54.74,54.82,54.68,54.68,3800.0,30.9468,30.992,30.9129,30.9129,3800.0
2013-01-02 14:00:00,54.69,54.79,54.63,54.76,2800.0,30.9185,30.975,30.8846,30.9581,2800.0
2013-01-02 14:05:00,54.79,54.79,54.63,54.68,2000.0,30.975,30.975,30.8846,30.9129,2000.0
2013-01-02 14:10:00,54.68,54.74,54.61,54.61,3000.0,30.9129,30.9468,30.8733,30.8733,3000.0
2013-01-02 14:15:00,54.69,54.69,54.52,54.53,3600.0,30.9185,30.9185,30.8224,30.8281,3600.0
2013-01-02 14:20:00,54.53,54.54,54.43,54.49,2300.0,30.8281,30.8337,30.7715,30.8054,2300.0
2013-01-02 14:25:00,54.44,54.5,54.43,54.49,1800.0,30.7772,30.8111,30.7715,30.8054,1800.0
2013-01-02 14:30:00,54.46,54.46,54.35,54.35,4400.0,30.7885,30.7885,30.7263,30.7263,4400.0
2013-01-02 14:35:00,54.35,54.45,54.34,54.41,7100.0,30.7263,30.7828,30.7206,30.7602,7100.0
2013-01-02 14:40:00,54.38,54.51,54.31,54.48,5900.0,30.7433,30.8168,30.7037,30.7998,5900.0
2013-01-02 14:45:00,54.47,54.47,54.37,54.42,6100.0,30.7941,30.7941,30.7376,30.7659,6100.0
2013-01-02 14:50:00,54.43,54.5,54.37,54.45,4500.0,30.7715,30.8111,30.7376,30.7828,4500.0
2013-01-02 14:55:00,54.45,54.53,54.44,54.5,7200.0,30.7828,30.8281,30.7772,30.8111,7200.0
2013-01-02 15:00:00,54.5,54.55,54.46,54.46,6500.0,30.8111,30.8394,30.7885,30.7885,6500.0
2013-01-02 15:05:00,54.48,54.58,54.46,54.5,10600.0,30.7998,30.8563,30.7885,30.8111,10600.0
2013-01-02 15:10:00,54.49,54.52,54.47,54.48,5700.0,30.8054,30.8224,30.7941,30.7998,5700.0
2013-01-02 15:15:00,54.49,54.79,54.49,54.78,14500.0,30.8054,30.975,30.8054,30.9694,14500.0
2013-01-02 15:20:00,54.77,54.77,54.69,54.71,3400.0,30.9637,30.9637,30.9185,30.9298,3400.0
2013-01-02 15:25:00,54.76,54.82,54.7,54.76,7400.0,30.9581,30.992,30.9242,30.9581,7400.0
2013-01-02 15:30:00,54.74,54.77,54.73,54.76,3600.0,30.9468,30.9637,30.9411,30.9581,3600.0
2013-01-02 15:35:00,54.75,54.86,54.75,54.85,4700.0,30.9524,31.0146,30.9524,31.009,4700.0
2013-01-02 15:40:00,54.86,54.93,54.83,54.86,5100.0,31.0146,31.0542,30.9977,31.0146,5100.0
2013-01-02 15:45:00,54.86,54.91,54.76,54.87,17800.0,31.0146,31.0429,30.9581,31.0203,17800.0
2013-01-02 15:50:00,54.94,54.94,54.78,54.88,8500.0,31.0598,31.0598,30.9694,31.0259,8500.0
2013-01-02 15:55:00,54.96,55.09,54.96,55.08,16400.0,31.0712,31.1446,31.0712,31.139,16400.0
2013-01-03 09:30:00,55.51,55.7,55.47,55.58,12000.0,31.3821,31.4895,31.3595,31.4217,12000.0
2013-01-03 09:35:00,55.57,55.8,55.57,55.63,5100.0,31.416,31.546,31.416,31.4499,5100.0
2013-01-03 09:40:00,55.79,55.99,55.79,55.88,2100.0,31.5404,31.6535,31.5404,31.5913,2100.0
2013-01-03 09:45:00,55.9,56.14,55.9,56.05,7900.0,31.6026,31.7383,31.6026,31.6874,7900.0
2013-01-03 09:50:00,56.03,56.35,56.03,56.33,4300.0,31.6761,31.857,31.6761,31.8457,4300.0
2013-01-03 09:55:00,56.33,56.45,56.09,56.3,11100.0,31.8457,31.9135,31.71,31.8287,11100.0
2013-01-03 10:00:00,56.13,56.13,56.02,56.12,1100.0,31.7326,31.7326,31.6704,31.7269,1100.0
2013-01-03 10:05:00,56.3,57.07,56.26,57.02,13900.0,31.8287,32.264,31.8061,32.2358,13900.0
2013-01-03 10:10:00,56.9,57.0,56.47,56.51,13200.0,32.1679,32.2244,31.9248,31.9474,13200.0
2013-01-03 10:15:00,56.57,56.63,56.46,56.58,7300.0,31.9814,32.0153,31.9192,31.987,7300.0
2013-01-03 10:20:00,56.49,56.64,56.49,56.59,2900.0,31.9361,32.0209,31.9361,31.9927,2900.0
2013-01-03 10:25:00,56.55,56.96,56.45,56.69,62000.0,31.97,32.2018,31.9135,32.0492,62000.0
2013-01-03 10:30:00,56.69,56.76,56.6,56.65,7600.0,32.0492,32.0888,31.9983,32.0266,7600.0
2013-01-03 10:35:00,56.71,56.8,56.63,56.63,3600.0,32.0605,32.1114,32.0153,32.0153,3600.0
2013-01-03 10:40:00,56.7,57.02,56.7,56.92,2300.0,32.0548,32.2358,32.0548,32.1792,2300.0
2013-01-03 10:45:00,56.98,56.98,56.8,56.85,4400.0,32.2131,32.2131,32.1114,32.1396,4400.0
2013-01-03 10:50:00,56.88,56.88,56.75,56.75,2700.0,32.1566,32.1566,32.0831,32.0831,2700.0
2013-01-03 10:55:00,56.76,57.12,56.75,57.12,3600.0,32.0888,32.2923,32.0831,32.2923,3600.0
2013-01-03 11:00:00,57.11,57.22,57.05,57.14,4600.0,32.2866,32.3488,32.2527,32.3036,4600.0
2013-01-03 11:05:00,57.17,57.28,57.12,57.18,5100.0,32.3206,32.3827,32.2923,32.3262,5100.0
2013-01-03 11:10:00,57.15,57.18,57.09,57.18,2000.0,32.3093,32.3262,32.2753,32.3262,2000.0
2013-01-03 11:15:00,57.09,57.1,56.91,57.01,4000.0,32.2753,32.281,32.1736,32.2301,4000.0
2013-01-03 11:20:00,57.0,57.18,57.0,57.15,4200.0,32.2244,32.3262,32.2244,32.3093,4200.0
2013-01-03 11:25:00,57.17,57.37,57.14,57.37,4200.0,32.3206,32.4336,32.3036,32.4336,4200.0
2013-01-03 11:30:00,57.39,57.39,57.22,57.28,3600.0,32.4449,32.4449,32.3488,32.3827,3600.0
2013-01-03 11:35:00,57.22,57.26,57.11,57.11,2300.0,32.3488,32.3714,32.2866,32.2866,2300.0
2013-01-03 11:40:00,57.06,57.15,56.94,57.15,4300.0,32.2584,32.3093,32.1905,32.3093,4300.0
2013-01-03 11:45:00,57.14,57.18,57.01,57.04,4100.0,32.3036,32.3262,32.2301,32.2471,4100.0
2013-01-03 11:50:00,57.04,57.14,57.02,57.07,5500.0,32.2471,32.3036,32.2358,32.264,5500.0
2013-01-03 11:55:00,57.02,57.18,57.02,57.15,1900.0,32.2358,32.3262,32.2358,32.3093,1900.0
2013-01-03 12:00:00,57.11,57.19,57.11,57.15,400.0,32.2866,32.3319,32.2866,32.3093,400.0
2013-01-03 12:05:00,57.14,57.19,57.14,57.19,1200.0,32.3036,32.3319,32.3036,32.3319,1200.0
2013-01-03 12:10:00,57.12,57.17,57.07,57.13,1900.0,32.2923,32.3206,32.264,32.2979,1900.0
2013-01-03 12:15:00,57.16,57.34,57.16,57.25,4000.0,32.3149,32.4167,32.3149,32.3658,4000.0
2013-01-03 12:20:00,57.25,57.26,57.05,57.05,1800.0,32.3658,32.3714,32.2527,32.2527,1800.0
2013-01-03 12:25:00,57.05,57.1,57.01,57.07,2800.0,32.2527,32.281,32.2301,32.264,2800.0
2013-01-03 12:30:00,57.1,57.27,57.1,57.19,3500.0,32.281,32.3771,32.281,32.3319,3500.0
2013-01-03 12:35:00,57.13,57.2,57.04,57.04,1100.0,32.2979,32.3375,32.2471,32.2471,1100.0
2013-01-03 12:40:00,57.04,57.04,56.86,56.9,8600.0,32.2471,32.2471,32.1453,32.1679,8600.0
2013-01-03 12:45:00,56.92,56.98,56.85,56.85,2500.0,32.1792,32.2131,32.1396,32.1396,2500.0
2013-01-03 12:50:00,56.85,56.94,56.82,56.84,2300.0,32.1396,32.1905,32.1227,32.134,2300.0
2013-01-03 12:55:00,56.89,56.92,56.84,56.91,1700.0,32.1623,32.1792,32.134,32.1736,1700.0
2013-01-03 13:00:00,56.91,57.0,56.88,56.97,1800.0,32.1736,32.2244,32.1566,32.2075,1800.0
2013-01-03 13:05:00,56.92,56.92,56.84,56.9,2800.0,32.1792,32.1792,32.134,32.1679,2800.0
2013-01-03 13:10:00,56.91,56.92,56.85,56.85,1600.0,32.1736,32.1792,32.1396,32.1396,1600.0
2013-01-03 13:15:00,56.82,56.95,56.82,56.85,2300.0,32.1227,32.1962,32.1227,32.1396,2300.0
2013-01-03 13:20:00,56.84,56.9,56.8,56.8,1100.0,32.134,32.1679,32.1114,32.1114,1100.0
2013-01-03 13:25:00,56.81,56.83,56.76,56.76,900.0,32.117,32.1283,32.0888,32.0888,900.0
2013-01-03 13:30:00,56.83,56.86,56.76,56.77,1300.0,32.1283,32.1453,32.0888,32.0944,1300.0
2013-01-03 13:35:00,56.83,56.84,56.69,56.75,2000.0,32.1283,32.134,32.0492,32.0831,2000.0
2013-01-03 13:40:00,56.79,56.79,56.71,56.79,2300.0,32.1057,32.1057,32.0605,32.1057,2300.0
2013-01-03 13:45:00,56.75,56.83,56.72,56.73,2700.0,32.0831,32.1283,32.0662,32.0718,2700.0
2013-01-03 13:50:00,56.73,56.83,56.71,56.82,4100.0,32.0718,32.1283,32.0605,32.1227,4100.0
2013-01-03 13:55:00,56.8,56.84,56.69,56.75,1800.0,32.1114,32.134,32.0492,32.0831,1800.0
2013-01-03 14:00:00,56.75,56.76,56.67,56.74,4300.0,32.0831,32.0888,32.0379,32.0775,4300.0
2013-01-03 14:05:00,56.74,56.74,56.51,56.54,3000.0,32.0775,32.0775,31.9474,31.9644,3000.0
2013-01-03 14:10:00,56.52,56.62,56.52,56.62,2200.0,31.9531,32.0096,31.9531,32.0096,2200.0
2013-01-03 14:15:00,56.57,56.62,56.57,56.61,700.0,31.9814,32.0096,31.9814,32.004,700.0
2013-01-03 14:20:00,56.56,56.69,56.56,56.66,3300.0,31.9757,32.0492,31.9757,32.0322,3300.0
2013-01-03 14:25:00,56.66,56.66,56.54,56.55,1400.0,32.0322,32.0322,31.9644,31.97,1400.0
2013-01-03 14:30:00,56.56,56.59,56.43,56.43,3900.0,31.9757,31.9927,31.9022,31.9022,3900.0
2013-01-03 14:35:00,56.49,56.5,56.34,56.46,3700.0,31.9361,31.9418,31.8513,31.9192,3700.0
2013-01-03 14:40:00,56.43,56.52,56.43,56.43,2900.0,31.9022,31.9531,31.9022,31.9022,2900.0
2013-01-03 14:45:00,56.43,56.43,56.23,56.32,6400.0,31.9022,31.9022,31.7891,31.84,6400.0
2013-01-03 14:50:00,56.34,56.41,56.33,56.36,1100.0,31.8513,31.8909,31.8457,31.8626,1100.0
2013-01-03 14:55:00,56.33,56.4,56.27,56.34,4000.0,31.8457,31.8852,31.8118,31.8513,4000.0
2013-01-03 15:00:00,56.29,56.44,56.29,56.37,5900.0,31.8231,31.9079,31.8231,31.8683,5900.0
2013-01-03 15:05:00,56.36,56.39,56.24,56.24,4200.0,31.8626,31.8796,31.7948,31.7948,4200.0
2013-01-03 15:10:00,56.24,56.31,56.21,56.3,3700.0,31.7948,31.8344,31.7778,31.8287,3700.0
2013-01-03 15:15:00,56.28,56.31,56.23,56.25,3300.0,31.8174,31.8344,31.7891,31.8004,3300.0
2013-01-03 15:20:00,56.22,56.22,56.07,56.08,3500.0,31.7835,31.7835,31.6987,31.7043,3500.0
2013-01-03 15:25:00,56.08,56.12,56.03,56.03,5100.0,31.7043,31.7269,31.6761,31.6761,5100.0
2013-01-03 15:30:00,56.04,56.07,55.85,55.87,6500.0,31.6817,31.6987,31.5743,31.5856,6500.0
2013-01-03 15:35:00,55.89,55.91,55.75,55.89,6100.0,31.5969,31.6082,31.5178,31.5969,6100.0
2013-01-03 15:40:00,55.85,55.85,55.72,55.72,5300.0,31.5743,31.5743,31.5008,31.5008,5300.0
2013-01-03 15:45:00,55.72,55.75,55.64,55.7,16700.0,31.5008,31.5178,31.4556,31.4895,16700.0
2013-01-03 15:50:00,55.7,55.72,55.13,55.17,36500.0,31.4895,31.5008,31.1673,31.1899,36500.0
2013-01-03 15:55:00,55.19,55.38,55.12,55.24,40600.0,31.2012,31.3086,31.1616,31.2294,40600.0
2013-01-04 09:30:00,55.53,55.78,55.47,55.78,12200.0,31.3934,31.5347,31.3595,31.5347,12200.0
2013-01-04 09:35:00,55.9,56.18,55.81,55.95,3200.0,31.6026,31.7609,31.5517,31.6308,3200.0
2013-01-04 09:40:00,56.04,56.17,55.96,56.17,3700.0,31.6817,31.7552,31.6365,31.7552,3700.0
2013-01-04 09:45:00,56.31,56.31,56.17,56.25,2500.0,31.8344,31.8344,31.7552,31.8004,2500.0
2013-01-04 09:50:00,56.18,56.33,56.17,56.3,3000.0,31.7609,31.8457,31.7552,31.8287,3000.0
2013-01-04 09:55:00,56.32,56.32,55.98,56.02,4800.0,31.84,31.84,31.6478,31.6704,4800.0
2013-01-04 10:00:00,56.09,56.19,56.09,56.19,3400.0,31.71,31.7665,31.71,31.7665,3400.0
2013-01-04 10:05:00,56.14,56.51,56.14,56.46,4800.0,31.7383,31.9474,31.7383,31.9192,4800.0
2013-01-04 10:10:00,56.45,56.55,56.44,56.44,7300.0,31.9135,31.97,31.9079,31.9079,7300.0
2013-01-04 10:15:00,56.46,56.5,56.4,56.5,3000.0,31.9192,31.9418,31.8852,31.9418,3000.0
2013-01-04 10:20:00,56.47,56.62,56.47,56.61,2900.0,31.9248,32.0096,31.9248,32.004,2900.0
2013-01-04 10:25:00,56.61,57.05,56.6,57.05,19300.0,32.004,32.2527,31.9983,32.2527,19300.0
2013-01-04 10:30:00,56.97,56.97,56.55,56.67,8500.0,32.2075,32.2075,31.97,32.0379,8500.0
2013-01-04 10:35:00,56.56,56.57,56.37,56.57,7100.0,31.9757,31.9814,31.8683,31.9814,7100.0
2013-01-04 10:40:00,56.6,56.62,56.5,56.53,3400.0,31.9983,32.0096,31.9418,31.9587,3400.0
2013-01-04 10:45:00,56.54,56.79,56.54,56.72,3400.0,31.9644,32.1057,31.9644,32.0662,3400.0
2013-01-04 10:50:00,56.75,57.06,56.75,56.86,5300.0,32.0831,32.2584,32.0831,32.1453,5300.0
2013-01-04 10:55:00,56.87,57.09,56.86,56.86,4800.0,32.151,32.2753,32.1453,32.1453,4800.0
2013-01-04 11:00:00,56.93,57.12,56.91,57.12,2500.0,32.1849,32.2923,32.1736,32.2923,2500.0
2013-01-04 11:05:00,57.09,57.11,56.92,56.92,5200.0,32.2753,32.2866,32.1792,32.1792,5200.0
2013-01-04 11:10:00,56.89,56.94,56.83,56.84,3000.0,32.1623,32.1905,32.1283,32.134,3000.0
2013-01-04 11:15:00,56.88,57.0,56.87,56.99,2400.0,32.1566,32.2244,32.151,32.2188,2400.0
2013-01-04 11:20:00,56.98,57.04,56.88,56.96,8200.0,32.2131,32.2471,32.1566,32.2018,8200.0
2013-01-04 11:25:00,56.98,56.98,56.72,56.72,5300.0,32.2131,32.2131,32.0662,32.0662,5300.0
2013-01-04 11:30:00,56.77,56.77,56.62,56.65,4700.0,32.0944,32.0944,32.0096,32.0266,4700.0
2013-01-04 11:35:00,56.7,56.79,56.65,56.66,7100.0,32.0548,32.1057,32.0266,32.0322,7100.0
2013-01-04 11:40:00,56.64,56.73,56.63,56.7,3500.0,32.0209,32.0718,32.0153,32.0548,3500.0
2013-01-04 11:45:00,56.73,56.77,56.65,56.74,3100.0,32.0718,32.0944,32.0266,32.0775,3100.0
2013-01-04 11:50:00,56.7,56.78,56.69,56.76,2400.0,32.0548,32.1001,32.0492,32.0888,2400.0
2013-01-04 11:55:00,56.7,56.76,56.59,56.59,3000.0,32.0548,32.0888,31.9927,31.9927,3000.0
2013-01-04 12:00:00,56.59,56.63,56.56,56.58,3300.0,31.9927,32.0153,31.9757,31.987,3300.0
2013-01-04 12:05:00,56.59,56.6,56.53,56.57,3900.0,31.9927,31.9983,31.9587,31.9814,3900.0
2013-01-04 12:10:00,56.56,56.62,56.33,56.39,8700.0,31.9757,32.0096,31.8457,31.8796,8700.0
2013-01-04 12:15:00,56.38,56.39,56.36,56.39,4100.0,31.8739,31.8796,31.8626,31.8796,4100.0
2013-01-04 12:20:00,56.37,56.39,56.32,56.36,3000.0,31.8683,31.8796,31.84,31.8626,3000.0
2013-01-04 12:25:00,56.39,56.41,56.33,56.38,9000.0,31.8796,31.8909,31.8457,31.8739,9000.0
2013-01-04 12:30:00,56.34,56.37,56.32,56.35,1800.0,31.8513,31.8683,31.84,31.857,1800.0
2013-01-04 12:35:00,56.29,56.36,56.28,56.32,1300.0,31.8231,31.8626,31.8174,31.84,1300.0
2013-01-04 12:40:00,56.36,56.39,56.34,56.39,1200.0,31.8626,31.8796,31.8513,31.8796,1200.0
2013-01-04 12:45:00,56.38,56.39,56.19,56.19,4100.0,31.8739,31.8796,31.7665,31.7665,4100.0
2013-01-04 12:50:00,56.2,56.21,56.01,56.05,4000.0,31.7722,31.7778,31.6648,31.6874,4000.0
2013-01-04 12:55:00,56.01,56.18,55.91,56.18,3500.0,31.6648,31.7609,31.6082,31.7609,3500.0
2013-01-04 13:00:00,56.17,56.17,56.15,56.15,300.0,31.7552,31.7552,31.7439,31.7439,300.0
2013-01-04 13:05:00,56.16,56.17,56.1,56.12,1700.0,31.7496,31.7552,31.7156,31.7269,1700.0
2013-01-04 13:10:00,56.17,56.26,56.13,56.13,4700.0,31.7552,31.8061,31.7326,31.7326,4700.0
2013-01-04 13:15:00,56.12,56.19,56.0,56.0,2000.0,31.7269,31.7665,31.6591,31.6591,2000.0
2013-01-04 13:20:00,56.01,56.11,55.77,55.78,6700.0,31.6648,31.7213,31.5291,31.5347,6700.0
2013-01-04 13:25:00,55.85,55.86,55.75,55.86,3900.0,31.5743,31.58,31.5178,31.58,3900.0
2013-01-04 13:30:00,55.89,55.99,55.89,55.99,1300.0,31.5969,31.6535,31.5969,31.6535,1300.0
2013-01-04 13:35:00,56.0,56.03,55.82,55.84,5600.0,31.6591,31.6761,31.5573,31.5687,5600.0
2013-01-04 13:40:00,55.88,55.89,55.78,55.79,2700.0,31.5913,31.5969,31.5347,31.5404,2700.0
2013-01-04 13:45:00,55.78,55.82,55.76,55.76,1200.0,31.5347,31.5573,31.5234,31.5234,1200.0
2013-01-04 13:50:00,55.77,55.8,55.56,55.6,4700.0,31.5291,31.546,31.4104,31.433,4700.0
2013-01-04 13:55:00,55.56,55.74,55.56,55.61,3200.0,31.4104,31.5121,31.4104,31.4386,3200.0
2013-01-04 14:00:00,55.62,55.7,55.56,55.7,3000.0,31.4443,31.4895,31.4104,31.4895,3000.0
2013-01-04 14:05:00,55.68,55.77,55.66,55.69,3300.0,31.4782,31.5291,31.4669,31.4839,3300.0
2013-01-04 14:10:00,55.68,55.78,55.67,55.72,1500.0,31.4782,31.5347,31.4725,31.5008,1500.0
2013-01-04 14:15:00,55.7,55.77,55.56,55.6,3000.0,31.4895,31.5291,31.4104,31.433,3000.0
2013-01-04 14:20:00,55.58,55.68,55.57,55.66,1800.0,31.4217,31.4782,31.416,31.4669,1800.0
2013-01-04 14:25:00,55.64,55.7,55.59,55.65,4200.0,31.4556,31.4895,31.4273,31.4612,4200.0
2013-01-04 14:30:00,55.65,55.7,55.55,55.59,4800.0,31.4612,31.4895,31.4047,31.4273,4800.0
2013-01-04 14:35:00,55.51,55.56,55.39,55.4,3000.0,31.3821,31.4104,31.3143,31.3199,3000.0
2013-01-04 14:40:00,55.44,55.67,55.41,55.51,4700.0,31.3425,31.4725,31.3256,31.3821,4700.0
2013-01-04 14:45:00,55.6,55.6,55.51,55.53,1500.0,31.433,31.433,31.3821,31.3934,1500.0
2013-01-04 14:50:00,55.56,55.59,55.47,55.55,2100.0,31.4104,31.4273,31.3595,31.4047,2100.0
2013-01-04 14:55:00,55.59,55.7,55.55,55.55,4500.0,31.4273,31.4895,31.4047,31.4047,4500.0
2013-01-04 15:00:00,55.61,55.7,55.56,55.57,3700.0,31.4386,31.4895,31.4104,31.416,3700.0
2013-01-04 15:05:00,55.57,55.58,55.5,55.54,9800.0,31.416,31.4217,31.3764,31.3991,9800.0
2013-01-04 15:10:00,55.59,55.65,55.46,55.64,10300.0,31.4273,31.4612,31.3538,31.4556,10300.0
2013-01-04 15:15:00,55.56,55.64,55.53,55.56,9200.0,31.4104,31.4556,31.3934,31.4104,9200.0
2013-01-04 15:20:00,55.59,55.66,55.53,55.54,10800.0,31.4273,31.4669,31.3934,31.3991,10800.0
2013-01-04 15:25:00,55.55,55.62,55.49,55.51,17800.0,31.4047,31.4443,31.3708,31.3821,17800.0
2013-01-04 15:30:00,55.51,55.66,55.49,55.49,18100.0,31.3821,31.4669,31.3708,31.3708,18100.0
2013-01-04 15:35:00,55.5,55.6,55.48,55.51,12700.0,31.3764,31.433,31.3651,31.3821,12700.0
2013-01-04 15:40:00,55.53,55.59,55.51,55.51,9200.0,31.3934,31.4273,31.3821,31.3821,9200.0
2013-01-04 15:45:00,55.53,55.6,55.48,55.51,18600.0,31.3934,31.433,31.3651,31.3821,18600.0
2013-01-04 15:50:00,55.5,55.56,55.46,55.52,12900.0,31.3764,31.4104,31.3538,31.3877,12900.0
2013-01-04 15:55:00,55.53,55.55,55.34,55.35,37900.0,31.3934,31.4047,31.286,31.2916,37900.0
2013-01-07 09:30:00,55.38,55.98,55.38,55.6,9900.0,31.3086,31.6478,31.3086,31.433,9900.0
2013-01-07 09:35:00,55.57,55.83,55.56,55.83,3200.0,31.416,31.563,31.4104,31.563,3200.0
2013-01-07 09:40:00,55.82,55.85,55.73,55.73,3700.0,31.5573,31.5743,31.5065,31.5065,3700.0
2013-01-07 09:45:00,55.73,55.86,55.72,55.85,3900.0,31.5065,31.58,31.5008,31.5743,3900.0
2013-01-07 09:50:00,55.87,56.05,55.86,56.03,5100.0,31.5856,31.6874,31.58,31.6761,5100.0
2013-01-07 09:55:00,56.05,56.14,55.97,56.08,6400.0,31.6874,31.7383,31.6421,31.7043,6400.0
2013-01-07 10:00:00,56.09,56.16,56.05,56.08,3000.0,31.71,31.7496,31.6874,31.7043,3000.0
2013-01-07 10:05:00,56.13,56.17,55.88,55.97,16500.0,31.7326,31.7552,31.5913,31.6421,16500.0
2013-01-07 10:10:00,55.96,56.62,55.96,56.62,91900.0,31.6365,32.0096,31.6365,32.0096,91900.0
2013-01-07 10:15:00,56.57,56.57,56.5,56.55,6000.0,31.9814,31.9814,31.9418,31.97,6000.0
2013-01-07 10:20:00,56.59,56.79,56.59,56.69,3000.0,31.9927,32.1057,31.9927,32.0492,3000.0
2013-01-07 10:25:00,56.72,56.75,56.7,56.75,2200.0,32.0662,32.0831,32.0548,32.0831,2200.0
2013-01-07 10:30:00,56.73,56.74,56.62,56.7,3200.0,32.0718,32.0775,32.0096,32.0548,3200.0
2013-01-07 10:35:00,56.68,56.68,56.5,56.65,4200.0,32.0435,32.0435,31.9418,32.0266,4200.0
2013-01-07 10:40:00,56.58,56.67,56.58,56.65,16300.0,31.987,32.0379,31.987,32.0266,16300.0
2013-01-07 10:45:00,56.52,56.56,56.44,56.5,1300.0,31.9531,31.9757,31.9079,31.9418,1300.0
2013-01-07 10:50:00,56.55,56.55,56.37,56.46,2900.0,31.97,31.97,31.8683,31.9192,2900.0
2013-01-07 10:55:00,56.41,56.54,56.41,56.51,4400.0,31.8909,31.9644,31.8909,31.9474,4400.0
2013-01-07 11:00:00,56.53,56.64,56.51,56.56,4700.0,31.9587,32.0209,31.9474,31.9757,4700.0
2013-01-07 11:05:00,56.59,56.59,56.45,56.48,3600.0,31.9927,31.9927,31.9135,31.9305,3600.0
2013-01-07 11:10:00,56.49,56.52,56.4,56.49,3200.0,31.9361,31.9531,31.8852,31.9361,3200.0
2013-01-07 11:15:00,56.44,56.47,56.37,56.46,1900.0,31.9079,31.9248,31.8683,31.9192,1900.0
2013-01-07 11:20:00,56.46,56.52,56.44,56.51,2200.0,31.9192,31.9531,31.9079,31.9474,2200.0
2013-01-07 11:25:00,56.53,56.56,56.45,56.49,6600.0,31.9587,31.9757,31.9135,31.9361,6600.0
2013-01-07 11:30:00,56.46,56.51,56.44,56.5,2800.0,31.9192,31.9474,31.9079,31.9418,2800.0
2013-01-07 11:35:00,56.51,56.57,56.43,56.51,2200.0,31.9474,31.9814,31.9022,31.9474,2200.0
2013-01-07 11:40:00,56.53,56.53,56.34,56.34,5000.0,31.9587,31.9587,31.8513,31.8513,5000.0
2013-01-07 11:45:00,56.41,56.41,56.35,56.39,1200.0,31.8909,31.8909,31.857,31.8796,1200.0
2013-01-07 11:50:00,56.39,56.51,56.36,56.46,2500.0,31.8796,31.9474,31.8626,31.9192,2500.0
2013-01-07 11:55:00,56.47,56.47,56.34,56.35,1800.0,31.9248,31.9248,31.8513,31.857,1800.0
2013-01-07 12:00:00,56.35,56.4,56.33,56.36,1600.0,31.857,31.8852,31.8457,31.8626,1600.0
2013-01-07 12:05:00,56.35,56.43,56.32,56.41,2300.0,31.857,31.9022,31.84,31.8909,2300.0
2013-01-07 12:10:00,56.47,56.47,56.2,56.2,4500.0,31.9248,31.9248,31.7722,31.7722,4500.0
2013-01-07 12:15:00,56.32,56.32,56.25,56.25,300.0,31.84,31.84,31.8004,31.8004,300.0
2013-01-07 12:20:00,56.26,56.3,56.21,56.3,800.0,31.8061,31.8287,31.7778,31.8287,800.0
2013-01-07 12:25:00,56.27,56.34,56.22,56.34,2000.0,31.8118,31.8513,31.7835,31.8513,2000.0
2013-01-07 12:30:00,56.34,56.37,56.3,56.36,1800.0,31.8513,31.8683,31.8287,31.8626,1800.0
2013-01-07 12:35:00,56.29,56.37,56.27,56.37,1700.0,31.8231,31.8683,31.8118,31.8683,1700.0
2013-01-07 12:40:00,56.38,56.39,56.31,56.32,4000.0,31.8739,31.8796,31.8344,31.84,4000.0
2013-01-07 12:45:00,56.38,56.39,56.33,56.35,1900.0,31.8739,31.8796,31.8457,31.857,1900.0
2013-01-07 12:50:00,56.34,56.43,56.34,56.43,5400.0,31.8513,31.9022,31.8513,31.9022,5400.0
2013-01-07 12:55:00,56.37,56.41,56.27,56.33,4600.0,31.8683,31.8909,31.8118,31.8457,4600.0
2013-01-07 13:00:00,56.36,56.4,56.18,56.18,25800.0,31.8626,31.8852,31.7609,31.7609,25800.0
2013-01-07 13:05:00,56.19,56.34,56.07,56.34,4000.0,31.7665,31.8513,31.6987,31.8513,4000.0
2013-01-07 13:10:00,56.26,56.34,56.21,56.26,2900.0,31.8061,31.8513,31.7778,31.8061,2900.0
2013-01-07 13:15:00,56.27,56.33,56.19,56.33,2900.0,31.8118,31.8457,31.7665,31.8457,2900.0
2013-01-07 13:20:00,56.31,56.33,56.2,56.21,5100.0,31.8344,31.8457,31.7722,31.7778,5100.0
2013-01-07 13:25:00,56.2,56.36,56.16,56.36,4900.0,31.7722,31.8626,31.7496,31.8626,4900.0
2013-01-07 13:30:00,56.35,56.35,56.28,56.29,1400.0,31.857,31.857,31.8174,31.8231,1400.0
2013-01-07 13:35:00,56.3,56.35,56.24,56.3,2200.0,31.8287,31.857,31.7948,31.8287,2200.0
2013-01-07 13:40:00,56.31,56.31,56.09,56.09,2300.0,31.8344,31.8344,31.71,31.71,2300.0
2013-01-07 13:45:00,56.18,56.34,56.18,56.34,2300.0,31.7609,31.8513,31.7609,31.8513,2300.0
2013-01-07 13:50:00,56.33,56.38,56.26,56.3,2600.0,31.8457,31.8739,31.8061,31.8287,2600.0
2013-01-07 13:55:00,56.3,56.3,56.17,56.3,5100.0,31.8287,31.8287,31.7552,31.8287,5100.0
2013-01-07 14:00:00,56.35,56.36,56.23,56.23,2600.0,31.857,31.8626,31.7891,31.7891,2600.0
2013-01-07 14:05:00,56.26,56.35,56.2,56.35,3100.0,31.8061,31.857,31.7722,31.857,3100.0
2013-01-07 14:10:00,56.33,56.33,56.26,56.31,2800.0,31.8457,31.8457,31.8061,31.8344,2800.0
2013-01-07 14:15:00,56.36,56.36,56.28,56.28,1700.0,31.8626,31.8626,31.8174,31.8174,1700.0
2013-01-07 14:20:00,56.26,56.27,56.22,56.27,600.0,31.8061,31.8118,31.7835,31.8118,600.0
2013-01-07 14:25:00,56.27,56.32,56.25,56.28,3900.0,31.8118,31.84,31.8004,31.8174,3900.0
2013-01-07 14:30:00,56.3,56.32,56.21,56.23,5600.0,31.8287,31.84,31.7778,31.7891,5600.0
2013-01-07 14:35:00,56.23,56.25,56.21,56.21,1400.0,31.7891,31.8004,31.7778,31.7778,1400.0
2013-01-07 14:40:00,56.23,56.3,56.21,56.28,11500.0,31.7891,31.8287,31.7778,31.8174,11500.0
2013-01-07 14:45:00,56.26,56.33,56.19,56.22,8000.0,31.8061,31.8457,31.7665,31.7835,8000.0
2013-01-07 14:50:00,56.18,56.29,56.16,56.22,5200.0,31.7609,31.8231,31.7496,31.7835,5200.0
2013-01-07 14:55:00,56.26,56.26,56.17,56.18,2100.0,31.8061,31.8061,31.7552,31.7609,2100.0
2013-01-07 15:00:00,56.24,56.25,56.17,56.22,3700.0,31.7948,31.8004,31.7552,31.7835,3700.0
2013-01-07 15:05:00,56.22,56.31,56.19,56.23,15100.0,31.7835,31.8344,31.7665,31.7891,15100.0
2013-01-07 15:10:00,56.24,56.33,56.19,56.25,4800.0,31.7948,31.8457,31.7665,31.8004,4800.0
2013-01-07 15:15:00,56.23,56.24,56.17,56.2,2800.0,31.7891,31.7948,31.7552,31.7722,2800.0
2013-01-07 15:20:00,56.24,56.25,56.14,56.24,3500.0,31.7948,31.8004,31.7383,31.7948,3500.0
2013-01-07 15:25:00,56.24,56.27,56.15,56.15,5100.0,31.7948,31.8118,31.7439,31.7439,5100.0
2013-01-07 15:30:00,56.18,56.27,56.16,56.23,4100.0,31.7609,31.8118,31.7496,31.7891,4100.0
2013-01-07 15:35:00,56.26,56.26,56.21,56.24,2900.0,31.8061,31.8061,31.7778,31.7948,2900.0
2013-01-07 15:40:00,56.24,56.3,56.19,56.21,6900.0,31.7948,31.8287,31.7665,31.7778,6900.0
2013-01-07 15:45:00,56.25,56.29,56.17,56.25,11700.0,31.8004,31.8231,31.7552,31.8004,11700.0
2013-01-07 15:50:00,56.27,56.27,56.17,56.23,7400.0,31.8118,31.8118,31.7552,31.7891,7400.0
2013-01-07 15:55:00,56.19,56.28,56.17,56.21,11900.0,31.7665,31.8174,31.7552,31.7778,11900.0
2013-01-08 09:30:00,56.36,56.6,56.24,56.59,7400.0,31.8626,31.9983,31.7948,31.9927,7400.0
2013-01-08 09:35:00,56.58,56.71,56.47,56.6,13400.0,31.987,32.0605,31.9248,31.9983,13400.0
2013-01-08 09:40:00,56.6,56.6,56.38,56.38,16200.0,31.9983,31.9983,31.8739,31.8739,16200.0
2013-01-08 09:45:00,56.46,56.56,56.46,56.56,3100.0,31.9192,31.9757,31.9192,31.9757,3100.0
2013-01-08 09:50:00,56.54,56.6,56.44,56.5,3800.0,31.9644,31.9983,31.9079,31.9418,3800.0
2013-01-08 09:55:00,56.55,56.57,56.53,56.55,2300.0,31.97,31.9814,31.9587,31.97,2300.0
2013-01-08 10:00:00,56.43,56.51,56.37,56.37,800.0,31.9022,31.9474,31.8683,31.8683,800.0
2013-01-08 10:05:00,56.45,56.51,56.39,56.51,1400.0,31.9135,31.9474,31.8796,31.9474,1400.0
2013-01-08 10:10:00,56.51,56.59,56.48,56.54,4700.0,31.9474,31.9927,31.9305,31.9644,4700.0
2013-01-08 10:15:00,56.45,56.49,56.41,56.49,2300.0,31.9135,31.9361,31.8909,31.9361,2300.0
2013-01-08 10:20:00,56.45,56.49,56.41,56.47,2800.0,31.9135,31.9361,31.8909,31.9248,2800.0
2013-01-08 10:25:00,56.48,56.49,56.42,56.43,6100.0,31.9305,31.9361,31.8966,31.9022,6100.0
2013-01-08 10:30:00,56.44,56.46,56.43,56.44,1400.0,31.9079,31.9192,31.9022,31.9079,1400.0
2013-01-08 10:35:00,56.46,56.46,56.41,56.42,2300.0,31.9192,31.9192,31.8909,31.8966,2300.0
2013-01-08 10:40:00,56.41,56.46,56.39,56.46,900.0,31.8909,31.9192,31.8796,31.9192,900.0
2013-01-08 10:45:00,56.46,56.46,56.32,56.41,4400.0,31.9192,31.9192,31.84,31.8909,4400.0
2013-01-08 10:50:00,56.39,56.41,56.39,56.41,200.0,31.8796,31.8909,31.8796,31.8909,200.0
2013-01-08 10:55:00,56.33,56.44,56.33,56.42,1700.0,31.8457,31.9079,31.8457,31.8966,1700.0
2013-01-08 11:00:00,56.41,56.44,56.41,56.41,1000.0,31.8909,31.9079,31.8909,31.8909,1000.0
2013-01-08 11:05:00,56.44,56.45,56.41,56.41,2800.0,31.9079,31.9135,31.8909,31.8909,2800.0
2013-01-08 11:10:00,56.43,56.43,56.41,56.41,800.0,31.9022,31.9022,31.8909,31.8909,800.0
2013-01-08 11:15:00,56.4,56.45,56.4,56.44,2600.0,31.8852,31.9135,31.8852,31.9079,2600.0
2013-01-08 11:20:00,56.44,56.46,56.43,56.46,2700.0,31.9079,31.9192,31.9022,31.9192,2700.0
2013-01-08 11:25:00,56.46,56.46,56.45,56.45,2400.0,31.9192,31.9192,31.9135,31.9135,2400.0
2013-01-08 11:30:00,56.45,56.46,56.41,56.42,1700.0,31.9135,31.9192,31.8909,31.8966,1700.0
2013-01-08 11:35:00,56.44,56.46,56.44,56.46,3100.0,31.9079,31.9192,31.9079,31.9192,3100.0
2013-01-08 11:40:00,56.45,56.45,56.43,56.45,1800.0,31.9135,31.9135,31.9022,31.9135,1800.0
2013-01-08 11:45:00,56.45,56.45,56.44,56.44,3800.0,31.9135,31.9135,31.9079,31.9079,3800.0
2013-01-08 11:50:00,56.45,56.45,56.44,56.44,2400.0,31.9135,31.9135,31.9079,31.9079,2400.0
2013-01-08 11:55:00,56.42,56.45,56.41,56.41,2100.0,31.8966,31.9135,31.8909,31.8909,2100.0
2013-01-08 12:00:00,56.4,56.45,56.4,56.45,2600.0,31.8852,31.9135,31.8852,31.9135,2600.0
2013-01-08 12:05:00,56.45,56.45,56.43,56.44,1300.0,31.9135,31.9135,31.9022,31.9079,1300.0
2013-01-08 12:10:00,56.45,56.45,56.45,56.45,1000.0,31.9135,31.9135,31.9135,31.9135,1000.0
2013-01-08 12:15:00,56.45,56.46,56.44,56.46,2800.0,31.9135,31.9192,31.9079,31.9192,2800.0
2013-01-08 12:20:00,56.46,56.55,56.46,56.46,4900.0,31.9192,31.97,31.9192,31.9192,4900.0
2013-01-08 12:25:00,56.51,56.53,56.48,56.53,900.0,31.9474,31.9587,31.9305,31.9587,900.0
2013-01-08 12:30:00,56.51,56.55,56.5,56.5,4000.0,31.9474,31.97,31.9418,31.9418,4000.0
2013-01-08 12:35:00,56.51,56.54,56.47,56.47,14900.0,31.9474,31.9644,31.9248,31.9248,14900.0
2013-01-08 12:40:00,56.49,56.57,56.46,56.57,3500.0,31.9361,31.9814,31.9192,31.9814,3500.0
2013-01-08 12:45:00,56.56,56.57,56.48,56.48,1400.0,31.9757,31.9814,31.9305,31.9305,1400.0
2013-01-08 12:50:00,56.5,56.55,56.48,56.55,4100.0,31.9418,31.97,31.9305,31.97,4100.0
2013-01-08 12:55:00,56.52,56.58,56.52,56.58,1600.0,31.9531,31.987,31.9531,31.987,1600.0
2013-01-08 13:00:00,56.56,56.69,56.56,56.67,3000.0,31.9757,32.0492,31.9757,32.0379,3000.0
2013-01-08 13:05:00,56.67,56.69,56.57,56.57,2400.0,32.0379,32.0492,31.9814,31.9814,2400.0
2013-01-08 13:10:00,56.67,56.71,56.6,56.6,6200.0,32.0379,32.0605,31.9983,31.9983,6200.0
2013-01-08 13:15:00,56.58,56.64,56.57,56.64,3100.0,31.987,32.0209,31.9814,32.0209,3100.0
2013-01-08 13:20:00,56.6,56.65,56.59,56.65,1500.0,31.9983,32.0266,31.9927,32.0266,1500.0
2013-01-08 13:25:00,56.66,56.71,56.63,56.7,2600.0,32.0322,32.0605,32.0153,32.0548,2600.0
2013-01-08 13:30:00,56.7,56.71,56.66,56.69,1600.0,32.0548,32.0605,32.0322,32.0492,1600.0
2013-01-08 13:35:00,56.69,56.71,56.69,56.7,1100.0,32.0492,32.0605,32.0492,32.0548,1100.0
2013-01-08 13:40:00,56.7,56.76,56.7,56.75,3100.0,32.0548,32.0888,32.0548,32.0831,3100.0
2013-01-08 13:45:00,56.76,56.79,56.74,56.78,2700.0,32.0888,32.1057,32.0775,32.1001,2700.0
2013-01-08 13:50:00,56.8,56.82,56.8,56.82,800.0,32.1114,32.1227,32.1114,32.1227,800.0
2013-01-08 13:55:00,56.81,56.86,56.79,56.85,2300.0,32.117,32.1453,32.1057,32.1396,2300.0
2013-01-08 14:00:00,56.85,56.93,56.85,56.93,2600.0,32.1396,32.1849,32.1396,32.1849,2600.0
2013-01-08 14:05:00,56.9,56.94,56.9,56.92,2100.0,32.1679,32.1905,32.1679,32.1792,2100.0
2013-01-08 14:10:00,56.91,56.98,56.9,56.98,1600.0,32.1736,32.2131,32.1679,32.2131,1600.0
2013-01-08 14:15:00,56.95,56.97,56.95,56.95,1500.0,32.1962,32.2075,32.1962,32.1962,1500.0
2013-01-08 14:20:00,56.97,56.97,56.93,56.96,1800.0,32.2075,32.2075,32.1849,32.2018,1800.0
2013-01-08 14:25:00,56.99,57.07,56.99,57.06,3500.0,32.2188,32.264,32.2188,32.2584,3500.0
2013-01-08 14:30:00,57.06,57.09,56.98,57.0,2800.0,32.2584,32.2753,32.2131,32.2244,2800.0
2013-01-08 14:35:00,56.96,57.04,56.94,57.04,1200.0,32.2018,32.2471,32.1905,32.2471,1200.0
2013-01-08 14:40:00,57.03,57.05,57.01,57.02,2200.0,32.2414,32.2527,32.2301,32.2358,2200.0
2013-01-08 14:45:00,57.02,57.15,57.02,57.05,5500.0,32.2358,32.3093,32.2358,32.2527,5500.0
2013-01-08 14:50:00,57.08,57.11,57.07,57.08,2100.0,32.2697,32.2866,32.264,32.2697,2100.0
2013-01-08 14:55:00,57.09,57.16,57.05,57.09,5700.0,32.2753,32.3149,32.2527,32.2753,5700.0
2013-01-08 15:00:00,57.08,57.15,57.06,57.09,4000.0,32.2697,32.3093,32.2584,32.2753,4000.0
2013-01-08 15:05:00,57.09,57.1,57.02,57.04,4500.0,32.2753,32.281,32.2358,32.2471,4500.0
2013-01-08 15:10:00,57.05,57.11,56.96,56.97,13000.0,32.2527,32.2866,32.2018,32.2075,13000.0
2013-01-08 15:15:00,56.99,57.05,56.96,56.99,6800.0,32.2188,32.2527,32.2018,32.2188,6800.0
2013-01-08 15:20:00,57.0,57.01,56.93,56.94,5400.0,32.2244,32.2301,32.1849,32.1905,5400.0
2013-01-08 15:25:00,56.92,56.92,56.89,56.91,5300.0,32.1792,32.1792,32.1623,32.1736,5300.0
2013-01-08 15:30:00,56.91,56.94,56.87,56.93,7400.0,32.1736,32.1905,32.151,32.1849,7400.0
2013-01-08 15:35:00,56.91,56.92,56.9,56.91,5500.0,32.1736,32.1792,32.1679,32.1736,5500.0
2013-01-08 15:40:00,56.9,56.91,56.88,56.88,8400.0,32.1679,32.1736,32.1566,32.1566,8400.0
2013-01-08 15:45:00,56.87,56.87,56.81,56.81,9000.0,32.151,32.151,32.117,32.117,9000.0
2013-01-08 15:50:00,56.81,56.88,56.73,56.73,20800.0,32.117,32.1566,32.0718,32.0718,20800.0
2013-01-08 15:55:00,56.73,56.92,56.73,56.86,40600.0,32.0718,32.1792,32.0718,32.1453,40600.0
2013-01-09 09:30:00,56.98,57.05,56.98,57.05,6500.0,32.2131,32.2527,32.2131,32.2527,6500.0
2013-01-09 09:35:00,57.05,57.09,57.01,57.01,4200.0,32.2527,32.2753,32.2301,32.2301,4200.0
2013-01-09 09:40:00,57.0,57.04,56.91,56.95,1800.0,32.2244,32.2471,32.1736,32.1962,1800.0
2013-01-09 09:45:00,56.9,57.0,56.9,57.0,2100.0,32.1679,32.2244,32.1679,32.2244,2100.0
2013-01-09 09:50:00,57.0,57.02,56.96,57.02,2900.0,32.2244,32.2358,32.2018,32.2358,2900.0
2013-01-09 09:55:00,57.01,57.07,57.01,57.07,800.0,32.2301,32.264,32.2301,32.264,800.0
2013-01-09 10:00:00,57.07,57.08,57.07,57.08,1800.0,32.264,32.2697,32.264,32.2697,1800.0
2013-01-09 10:05:00,57.07,57.13,56.99,57.13,3300.0,32.264,32.2979,32.2188,32.2979,3300.0
2013-01-09 10:10:00,57.13,57.39,57.11,57.36,5300.0,32.2979,32.4449,32.2866,32.428,5300.0
2013-01-09 10:15:00,57.38,57.38,57.26,57.28,2900.0,32.4393,32.4393,32.3714,32.3827,2900.0
2013-01-09 10:20:00,57.28,57.36,57.25,57.36,2900.0,32.3827,32.428,32.3658,32.428,2900.0
2013-01-09 10:25:00,57.35,57.46,57.32,57.46,4400.0,32.4223,32.4845,32.4054,32.4845,4400.0
2013-01-09 10:30:00,57.53,57.53,57.31,57.31,2400.0,32.5241,32.5241,32.3997,32.3997,2400.0
2013-01-09 10:35:00,57.34,57.34,57.28,57.3,2900.0,32.4167,32.4167,32.3827,32.3941,2900.0
2013-01-09 10:40:00,57.34,57.42,57.3,57.42,4000.0,32.4167,32.4619,32.3941,32.4619,4000.0
2013-01-09 10:45:00,57.39,57.4,57.31,57.32,2800.0,32.4449,32.4506,32.3997,32.4054,2800.0
2013-01-09 10:50:00,57.38,57.53,57.38,57.53,3100.0,32.4393,32.5241,32.4393,32.5241,3100.0
2013-01-09 10:55:00,57.5,57.59,57.5,57.59,3600.0,32.5071,32.558,32.5071,32.558,3600.0
2013-01-09 11:00:00,57.67,57.7,57.62,57.68,1300.0,32.6032,32.6202,32.575,32.6089,1300.0
2013-01-09 11:05:00,57.67,57.68,57.62,57.62,2300.0,32.6032,32.6089,32.575,32.575,2300.0
2013-01-09 11:10:00,57.68,57.68,57.5,57.5,3400.0,32.6089,32.6089,32.5071,32.5071,3400.0
2013-01-09 11:15:00,57.53,57.54,57.48,57.52,3600.0,32.5241,32.5297,32.4958,32.5184,3600.0
2013-01-09 11:20:00,57.55,57.65,57.55,57.62,2400.0,32.5354,32.5919,32.5354,32.575,2400.0
2013-01-09 11:25:00,57.64,57.75,57.63,57.75,4800.0,32.5863,32.6485,32.5806,32.6485,4800.0
2013-01-09 11:30:00,57.72,57.81,57.69,57.71,4300.0,32.6315,32.6824,32.6145,32.6258,4300.0
2013-01-09 11:35:00,57.74,57.74,57.65,57.65,1400.0,32.6428,32.6428,32.5919,32.5919,1400.0
2013-01-09 11:40:00,57.69,57.85,57.69,57.85,3700.0,32.6145,32.705,32.6145,32.705,3700.0
2013-01-09 11:45:00,57.86,57.91,57.86,57.91,2400.0,32.7106,32.7389,32.7106,32.7389,2400.0
2013-01-09 11:50:00,57.91,57.96,57.89,57.92,4000.0,32.7389,32.7672,32.7276,32.7446,4000.0
2013-01-09 11:55:00,57.92,57.98,57.92,57.96,1100.0,32.7446,32.7785,32.7446,32.7672,1100.0
2013-01-09 12:00:00,57.96,57.98,57.85,57.85,2500.0,32.7672,32.7785,32.705,32.705,2500.0
2013-01-09 12:05:00,57.91,57.91,57.84,57.86,1200.0,32.7389,32.7389,32.6993,32.7106,1200.0
2013-01-09 12:10:00,57.86,57.86,57.8,57.8,5800.0,32.7106,32.7106,32.6767,32.6767,5800.0
2013-01-09 12:15:00,57.8,57.81,57.79,57.79,4400.0,32.6767,32.6824,32.6711,32.6711,4400.0
2013-01-09 12:20:00,57.79,57.79,57.59,57.63,2800.0,32.6711,32.6711,32.558,32.5806,2800.0
2013-01-09 12:25:00,57.62,57.71,57.62,57.71,900.0,32.575,32.6258,32.575,32.6258,900.0
2013-01-09 12:30:00,57.71,57.71,57.66,57.69,700.0,32.6258,32.6258,32.5976,32.6145,700.0
2013-01-09 12:35:00,57.7,57.75,57.7,57.7,4900.0,32.6202,32.6485,32.6202,32.6202,4900.0
2013-01-09 12:40:00,57.71,57.71,57.6,57.67,2400.0,32.6258,32.6258,32.5637,32.6032,2400.0
2013-01-09 12:45:00,57.67,57.74,57.65,57.74,4600.0,32.6032,32.6428,32.5919,32.6428,4600.0
2013-01-09 12:50:00,57.73,57.74,57.71,57.71,1800.0,32.6371,32.6428,32.6258,32.6258,1800.0
2013-01-09 12:55:00,57.71,57.73,57.7,57.72,2500.0,32.6258,32.6371,32.6202,32.6315,2500.0
2013-01-09 13:00:00,57.71,57.75,57.71,57.75,1800.0,32.6258,32.6485,32.6258,32.6485,1800.0
2013-01-09 13:05:00,57.74,57.75,57.65,57.65,4500.0,32.6428,32.6485,32.5919,32.5919,4500.0
2013-01-09 13:10:00,57.69,57.69,57.59,57.64,4800.0,32.6145,32.6145,32.558,32.5863,4800.0
2013-01-09 13:15:00,57.59,57.7,57.59,57.7,5100.0,32.558,32.6202,32.558,32.6202,5100.0
2013-01-09 13:20:00,57.7,57.7,57.67,57.7,2900.0,32.6202,32.6202,32.6032,32.6202,2900.0
2013-01-09 13:25:00,57.66,57.66,57.63,57.65,1100.0,32.5976,32.5976,32.5806,32.5919,1100.0
2013-01-09 13:30:00,57.64,57.64,57.55,57.55,1600.0,32.5863,32.5863,32.5354,32.5354,1600.0
2013-01-09 13:35:00,57.59,57.7,57.59,57.7,2100.0,32.558,32.6202,32.558,32.6202,2100.0
2013-01-09 13:40:00,57.7,57.72,57.67,57.7,3800.0,32.6202,32.6315,32.6032,32.6202,3800.0
2013-01-09 13:45:00,57.69,57.7,57.68,57.7,800.0,32.6145,32.6202,32.6089,32.6202,800.0
2013-01-09 13:50:00,57.7,57.7,57.68,57.7,2300.0,32.6202,32.6202,32.6089,32.6202,2300.0
2013-01-09 13:55:00,57.7,57.7,57.69,57.69,900.0,32.6202,32.6202,32.6145,32.6145,900.0
2013-01-09 14:00:00,57.68,57.71,57.68,57.71,3300.0,32.6089,32.6258,32.6089,32.6258,3300.0
2013-01-09 14:05:00,57.77,57.82,57.77,57.82,3900.0,32.6598,32.688,32.6598,32.688,3900.0
2013-01-09 14:10:00,57.82,57.93,57.82,57.93,1200.0,32.688,32.7502,32.688,32.7502,1200.0
2013-01-09 14:15:00,57.93,57.93,57.86,57.88,2700.0,32.7502,32.7502,32.7106,32.722,2700.0
2013-01-09 14:20:00,57.88,57.88,57.79,57.79,2300.0,32.722,32.722,32.6711,32.6711,2300.0
2013-01-09 14:25:00,57.81,57.81,57.73,57.73,2200.0,32.6824,32.6824,32.6371,32.6371,2200.0
2013-01-09 14:30:00,57.71,57.74,57.7,57.73,900.0,32.6258,32.6428,32.6202,32.6371,900.0
2013-01-09 14:35:00,57.72,57.87,57.72,57.87,3300.0,32.6315,32.7163,32.6315,32.7163,3300.0
2013-01-09 14:40:00,57.87,57.88,57.83,57.85,1200.0,32.7163,32.722,32.6937,32.705,1200.0
2013-01-09 14:45:00,57.88,57.95,57.85,57.95,3200.0,32.722,32.7615,32.705,32.7615,3200.0
2013-01-09 14:50:00,57.92,58.05,57.91,57.98,8800.0,32.7446,32.8181,32.7389,32.7785,8800.0
2013-01-09 14:55:00,57.98,58.17,57.98,58.06,6500.0,32.7785,32.8859,32.7785,32.8237,6500.0
2013-01-09 15:00:00,58.05,58.09,58.01,58.01,6100.0,32.8181,32.8407,32.7954,32.7954,6100.0
2013-01-09 15:05:00,58.01,58.12,57.96,58.12,6900.0,32.7954,32.8576,32.7672,32.8576,6900.0
2013-01-09 15:10:00,58.1,58.16,58.02,58.11,10700.0,32.8463,32.8802,32.8011,32.852,10700.0
2013-01-09 15:15:00,58.07,58.12,58.03,58.12,2600.0,32.8294,32.8576,32.8068,32.8576,2600.0
2013-01-09 15:20:00,58.13,58.21,58.12,58.12,10000.0,32.8633,32.9085,32.8576,32.8576,10000.0
2013-01-09 15:25:00,58.11,58.13,57.98,57.98,7200.0,32.852,32.8633,32.7785,32.7785,7200.0
2013-01-09 15:30:00,57.99,58.03,57.92,57.94,21800.0,32.7841,32.8068,32.7446,32.7559,21800.0
2013-01-09 15:35:00,57.94,57.99,57.93,57.96,11400.0,32.7559,32.7841,32.7502,32.7672,11400.0
2013-01-09 15:40:00,57.97,57.98,57.83,57.86,18400.0,32.7728,32.7785,32.6937,32.7106,18400.0
2013-01-09 15:45:00,57.87,57.9,57.78,57.79,12200.0,32.7163,32.7333,32.6654,32.6711,12200.0
2013-01-09 15:50:00,57.79,57.89,57.78,57.82,14700.0,32.6711,32.7276,32.6654,32.688,14700.0
2013-01-09 15:55:00,57.82,57.95,57.82,57.94,24600.0,32.688,32.7615,32.688,32.7559,24600.0
2013-01-10 09:30:00,58.28,58.56,57.9,57.99,9400.0,32.9481,33.1064,32.7333,32.7841,9400.0
2013-01-10 09:35:00,57.9,57.9,57.75,57.82,2700.0,32.7333,32.7333,32.6485,32.688,2700.0
2013-01-10 09:40:00,57.8,57.83,57.71,57.8,3500.0,32.6767,32.6937,32.6258,32.6767,3500.0
2013-01-10 09:45:00,57.83,57.83,57.62,57.66,7600.0,32.6937,32.6937,32.575,32.5976,7600.0
2013-01-10 09:50:00,57.63,57.83,57.63,57.72,6700.0,32.5806,32.6937,32.5806,32.6315,6700.0
2013-01-10 09:55:00,57.71,57.71,57.6,57.64,2800.0,32.6258,32.6258,32.5637,32.5863,2800.0
2013-01-10 10:00:00,57.7,57.78,57.63,57.74,3400.0,32.6202,32.6654,32.5806,32.6428,3400.0
2013-01-10 10:05:00,57.7,57.92,57.7,57.92,2700.0,32.6202,32.7446,32.6202,32.7446,2700.0
2013-01-10 10:10:00,58.02,58.28,58.02,58.19,4700.0,32.8011,32.9481,32.8011,32.8972,4700.0
2013-01-10 10:15:00,58.18,58.18,57.89,58.01,3200.0,32.8916,32.8916,32.7276,32.7954,3200.0
2013-01-10 10:20:00,58.0,58.15,58.0,58.11,3400.0,32.7898,32.8746,32.7898,32.852,3400.0
2013-01-10 10:25:00,58.14,58.43,58.14,58.3,7400.0,32.8689,33.0329,32.8689,32.9594,7400.0
2013-01-10 10:30:00,58.21,58.32,58.01,58.32,3300.0,32.9085,32.9707,32.7954,32.9707,3300.0
2013-01-10 10:35:00,58.35,58.35,58.2,58.3,4700.0,32.9877,32.9877,32.9029,32.9594,4700.0
2013-01-10 10:40:00,58.37,58.83,58.37,58.75,11500.0,32.999,33.259,32.999,33.2138,11500.0
2013-01-10 10:45:00,58.65,58.73,58.4,58.4,14300.0,33.1573,33.2025,33.0159,33.0159,14300.0
2013-01-10 10:50:00,58.39,58.57,58.31,58.42,13100.0,33.0103,33.112,32.965,33.0272,13100.0
2013-01-10 10:55:00,58.42,58.48,58.35,58.38,5000.0,33.0272,33.0612,32.9877,33.0046,5000.0
2013-01-10 11:00:00,58.29,58.4,58.29,58.3,3400.0,32.9537,33.0159,32.9537,32.9594,3400.0
2013-01-10 11:05:00,58.3,58.32,58.22,58.32,2600.0,32.9594,32.9707,32.9142,32.9707,2600.0
2013-01-10 11:10:00,58.29,58.32,58.29,58.32,1400.0,32.9537,32.9707,32.9537,32.9707,1400.0
2013-01-10 11:15:00,58.32,58.32,58.26,58.28,3200.0,32.9707,32.9707,32.9368,32.9481,3200.0
2013-01-10 11:20:00,58.28,58.3,58.23,58.23,2900.0,32.9481,32.9594,32.9198,32.9198,2900.0
2013-01-10 11:25:00,58.24,58.32,58.24,58.25,6300.0,32.9255,32.9707,32.9255,32.9311,6300.0
2013-01-10 11:30:00,58.27,58.27,58.24,58.27,1800.0,32.9424,32.9424,32.9255,32.9424,1800.0
2013-01-10 11:35:00,58.26,58.42,58.24,58.24,5600.0,32.9368,33.0272,32.9255,32.9255,5600.0
2013-01-10 11:40:00,58.29,58.32,58.24,58.25,4500.0,32.9537,32.9707,32.9255,32.9311,4500.0
2013-01-10 11:45:00,58.32,58.32,58.24,58.3,2600.0,32.9707,32.9707,32.9255,32.9594,2600.0
2013-01-10 11:50:00,58.3,58.36,58.26,58.26,3400.0,32.9594,32.9933,32.9368,32.9368,3400.0
2013-01-10 11:55:00,58.28,58.3,58.25,58.29,2300.0,32.9481,32.9594,32.9311,32.9537,2300.0
2013-01-10 12:00:00,58.27,58.44,58.26,58.44,8700.0,32.9424,33.0385,32.9368,33.0385,8700.0
2013-01-10 12:05:00,58.43,58.43,58.33,58.34,2900.0,33.0329,33.0329,32.9764,32.982,2900.0
2013-01-10 12:10:00,58.33,58.45,58.33,58.45,2700.0,32.9764,33.0442,32.9764,33.0442,2700.0
2013-01-10 12:15:00,58.42,58.46,58.41,58.46,3000.0,33.0272,33.0498,33.0216,33.0498,3000.0
2013-01-10 12:20:00,58.45,58.46,58.31,58.39,5200.0,33.0442,33.0498,32.965,33.0103,5200.0
2013-01-10 12:25:00,58.33,58.38,58.29,58.3,7800.0,32.9764,33.0046,32.9537,32.9594,7800.0
2013-01-10 12:30:00,58.29,58.4,58.29,58.36,4300.0,32.9537,33.0159,32.9537,32.9933,4300.0
2013-01-10 12:35:00,58.33,58.36,58.14,58.14,6900.0,32.9764,32.9933,32.8689,32.8689,6900.0
2013-01-10 12:40:00,58.14,58.31,58.14,58.19,1500.0,32.8689,32.965,32.8689,32.8972,1500.0
2013-01-10 12:45:00,58.19,58.19,58.08,58.08,2300.0,32.8972,32.8972,32.835,32.835,2300.0
2013-01-10 12:50:00,58.1,58.1,58.0,58.0,7300.0,32.8463,32.8463,32.7898,32.7898,7300.0
2013-01-10 12:55:00,57.97,58.04,57.95,58.03,3700.0,32.7728,32.8124,32.7615,32.8068,3700.0
2013-01-10 13:00:00,58.15,58.23,58.14,58.15,2200.0,32.8746,32.9198,32.8689,32.8746,2200.0
2013-01-10 13:05:00,58.18,58.18,58.05,58.13,2900.0,32.8916,32.8916,32.8181,32.8633,2900.0
2013-01-10 13:10:00,58.13,58.15,58.1,58.14,2000.0,32.8633,32.8746,32.8463,32.8689,2000.0
2013-01-10 13:15:00,58.11,58.11,58.03,58.11,2200.0,32.852,32.852,32.8068,32.852,2200.0
2013-01-10 13:20:00,58.11,58.27,58.11,58.26,3300.0,32.852,32.9424,32.852,32.9368,3300.0
2013-01-10 13:25:00,58.26,58.26,58.05,58.06,4800.0,32.9368,32.9368,32.8181,32.8237,4800.0
2013-01-10 13:30:00,58.06,58.1,58.02,58.02,1200.0,32.8237,32.8463,32.8011,32.8011,1200.0
2013-01-10 13:35:00,58.02,58.16,58.02,58.08,3600.0,32.8011,32.8802,32.8011,32.835,3600.0
2013-01-10 13:40:00,58.12,58.13,58.01,58.01,3400.0,32.8576,32.8633,32.7954,32.7954,3400.0
2013-01-10 13:45:00,58.0,58.02,57.89,57.89,3400.0,32.7898,32.8011,32.7276,32.7276,3400.0
2013-01-10 13:50:00,57.9,58.11,57.9,58.07,1700.0,32.7333,32.852,32.7333,32.8294,1700.0
2013-01-10 13:55:00,58.06,58.06,57.96,58.0,5800.0,32.8237,32.8237,32.7672,32.7898,5800.0
2013-01-10 14:00:00,57.97,58.0,57.94,57.97,1000.0,32.7728,32.7898,32.7559,32.7728,1000.0
2013-01-10 14:05:00,57.99,58.04,57.96,58.04,3500.0,32.7841,32.8124,32.7672,32.8124,3500.0
2013-01-10 14:10:00,58.01,58.01,57.91,57.96,2500.0,32.7954,32.7954,32.7389,32.7672,2500.0
2013-01-10 14:15:00,57.98,58.0,57.97,57.97,2000.0,32.7785,32.7898,32.7728,32.7728,2000.0
2013-01-10 14:20:00,58.0,58.04,57.92,57.92,2200.0,32.7898,32.8124,32.7446,32.7446,2200.0
2013-01-10 14:25:00,57.89,57.9,57.89,57.89,900.0,32.7276,32.7333,32.7276,32.7276,900.0
2013-01-10 14:30:00,57.9,57.98,57.9,57.98,1600.0,32.7333,32.7785,32.7333,32.7785,1600.0
2013-01-10 14:35:00,57.98,58.06,57.94,58.06,1900.0,32.7785,32.8237,32.7559,32.8237,1900.0
2013-01-10 14:40:00,58.06,58.09,57.95,58.02,4100.0,32.8237,32.8407,32.7615,32.8011,4100.0
2013-01-10 14:45:00,58.03,58.09,57.97,57.97,2800.0,32.8068,32.8407,32.7728,32.7728,2800.0
2013-01-10 14:50:00,57.98,58.03,57.95,57.99,2900.0,32.7785,32.8068,32.7615,32.7841,2900.0
2013-01-10 14:55:00,58.02,58.1,58.0,58.03,4300.0,32.8011,32.8463,32.7898,32.8068,4300.0
2013-01-10 15:00:00,58.03,58.13,58.02,58.07,7200.0,32.8068,32.8633,32.8011,32.8294,7200.0
2013-01-10 15:05:00,58.1,58.11,58.05,58.05,2900.0,32.8463,32.852,32.8181,32.8181,2900.0
2013-01-10 15:10:00,58.05,58.06,57.96,57.98,5200.0,32.8181,32.8237,32.7672,32.7785,5200.0
2013-01-10 15:15:00,58.05,58.05,58.0,58.03,3500.0,32.8181,32.8181,32.7898,32.8068,3500.0
2013-01-10 15:20:00,58.1,58.1,58.02,58.04,5000.0,32.8463,32.8463,32.8011,32.8124,5000.0
2013-01-10 15:25:00,58.02,58.04,58.01,58.01,5300.0,32.8011,32.8124,32.7954,32.7954,5300.0
2013-01-10 15:30:00,58.0,58.01,57.9,57.96,6300.0,32.7898,32.7954,32.7333,32.7672,6300.0
2013-01-10 15:35:00,57.94,58.0,57.94,58.0,4100.0,32.7559,32.7898,32.7559,32.7898,4100.0
2013-01-10 15:40:00,57.97,58.0,57.96,58.0,6100.0,32.7728,32.7898,32.7672,32.7898,6100.0
2013-01-10 15:45:00,58.0,58.0,57.97,57.99,6500.0,32.7898,32.7898,32.7728,32.7841,6500.0
2013-01-10 15:50:00,57.99,58.03,57.93,57.93,11700.0,32.7841,32.8068,32.7502,32.7502,11700.0
2013-01-10 15:55:00,57.92,58.0,57.87,57.93,14800.0,32.7446,32.7898,32.7163,32.7502,14800.0
2013-01-11 09:30:00,57.69,57.69,57.12,57.12,21700.0,32.6145,32.6145,32.2923,32.2923,21700.0
2013-01-11 09:35:00,57.13,57.19,56.83,56.95,16900.0,32.2979,32.3319,32.1283,32.1962,16900.0
2013-01-11 09:40:00,57.0,57.08,56.84,57.05,15700.0,32.2244,32.2697,32.134,32.2527,15700.0
2013-01-11 09:45:00,57.07,57.08,56.92,56.92,4800.0,32.264,32.2697,32.1792,32.1792,4800.0
2013-01-11 09:50:00,56.94,57.08,56.9,56.95,7400.0,32.1905,32.2697,32.1679,32.1962,7400.0
2013-01-11 09:55:00,56.93,56.93,56.77,56.83,6400.0,32.1849,32.1849,32.0944,32.1283,6400.0
2013-01-11 10:00:00,56.86,57.0,56.85,56.9,21400.0,32.1453,32.2244,32.1396,32.1679,21400.0
2013-01-11 10:05:00,56.87,56.92,56.87,56.91,4600.0,32.151,32.1792,32.151,32.1736,4600.0
2013-01-11 10:10:00,56.91,56.92,56.88,56.89,4400.0,32.1736,32.1792,32.1566,32.1623,4400.0
2013-01-11 10:15:00,56.89,56.91,56.86,56.91,5200.0,32.1623,32.1736,32.1453,32.1736,5200.0
2013-01-11 10:20:00,56.88,56.9,56.8,56.89,4300.0,32.1566,32.1679,32.1114,32.1623,4300.0
2013-01-11 10:25:00,56.89,56.92,56.89,56.91,5300.0,32.1623,32.1792,32.1623,32.1736,5300.0
2013-01-11 10:30:00,56.9,56.92,56.89,56.91,7000.0,32.1679,32.1792,32.1623,32.1736,7000.0
2013-01-11 10:35:00,56.91,56.95,56.81,56.9,5800.0,32.1736,32.1962,32.117,32.1679,5800.0
2013-01-11 10:40:00,56.91,56.91,56.87,56.91,4300.0,32.1736,32.1736,32.151,32.1736,4300.0
2013-01-11 10:45:00,56.91,56.91,56.84,56.89,4900.0,32.1736,32.1736,32.134,32.1623,4900.0
2013-01-11 10:50:00,56.89,56.89,56.82,56.84,2600.0,32.1623,32.1623,32.1227,32.134,2600.0
2013-01-11 10:55:00,56.88,56.89,56.84,56.86,3200.0,32.1566,32.1623,32.134,32.1453,3200.0
2013-01-11 11:00:00,56.82,56.83,56.67,56.74,6100.0,32.1227,32.1283,32.0379,32.0775,6100.0
2013-01-11 11:05:00,56.67,56.73,56.61,56.73,4900.0,32.0379,32.0718,32.004,32.0718,4900.0
2013-01-11 11:10:00,56.73,56.87,56.71,56.83,3200.0,32.0718,32.151,32.0605,32.1283,3200.0
2013-01-11 11:15:00,56.86,57.01,56.86,56.86,10300.0,32.1453,32.2301,32.1453,32.1453,10300.0
2013-01-11 11:20:00,56.92,56.92,56.86,56.86,600.0,32.1792,32.1792,32.1453,32.1453,600.0
2013-01-11 11:25:00,56.87,56.87,56.76,56.8,4300.0,32.151,32.151,32.0888,32.1114,4300.0
2013-01-11 11:30:00,56.77,56.85,56.74,56.85,5900.0,32.0944,32.1396,32.0775,32.1396,5900.0
2013-01-11 11:35:00,56.86,56.91,56.85,56.85,3800.0,32.1453,32.1736,32.1396,32.1396,3800.0
2013-01-11 11:40:00,56.84,56.89,56.81,56.87,2400.0,32.134,32.1623,32.117,32.151,2400.0
2013-01-11 11:45:00,56.89,56.92,56.88,56.9,7100.0,32.1623,32.1792,32.1566,32.1679,7100.0
2013-01-11 11:50:00,56.91,56.91,56.85,56.85,1400.0,32.1736,32.1736,32.1396,32.1396,1400.0
2013-01-11 11:55:00,56.84,56.86,56.83,56.84,2200.0,32.134,32.1453,32.1283,32.134,2200.0
2013-01-11 12:00:00,56.84,56.88,56.81,56.88,3100.0,32.134,32.1566,32.117,32.1566,3100.0
2013-01-11 12:05:00,56.87,56.87,56.83,56.85,2400.0,32.151,32.151,32.1283,32.1396,2400.0
2013-01-11 12:10:00,56.85,56.85,56.83,56.84,2300.0,32.1396,32.1396,32.1283,32.134,2300.0
2013-01-11 12:15:00,56.84,56.87,56.81,56.87,5100.0,32.134,32.151,32.117,32.151,5100.0
2013-01-11 12:20:00,56.89,56.91,56.87,56.91,2500.0,32.1623,32.1736,32.151,32.1736,2500.0
2013-01-11 12:25:00,56.91,56.91,56.87,56.88,2500.0,32.1736,32.1736,32.151,32.1566,2500.0
2013-01-11 12:30:00,56.86,56.88,56.81,56.86,3000.0,32.1453,32.1566,32.117,32.1453,3000.0
2013-01-11 12:35:00,56.86,56.9,56.86,56.89,3000.0,32.1453,32.1679,32.1453,32.1623,3000.0
2013-01-11 12:40:00,56.9,56.92,56.88,56.88,2900.0,32.1679,32.1792,32.1566,32.1566,2900.0
2013-01-11 12:45:00,56.88,56.88,56.75,56.78,3600.0,32.1566,32.1566,32.0831,32.1001,3600.0
2013-01-11 12:50:00,56.75,56.75,56.7,56.7,1800.0,32.0831,32.0831,32.0548,32.0548,1800.0
2013-01-11 12:55:00,56.74,56.75,56.73,56.74,2500.0,32.0775,32.0831,32.0718,32.0775,2500.0
2013-01-11 13:00:00,56.75,56.75,56.74,56.75,1900.0,32.0831,32.0831,32.0775,32.0831,1900.0
2013-01-11 13:05:00,56.75,56.8,56.75,56.8,2000.0,32.0831,32.1114,32.0831,32.1114,2000.0
2013-01-11 13:10:00,56.79,56.79,56.77,56.77,1100.0,32.1057,32.1057,32.0944,32.0944,1100.0
2013-01-11 13:15:00,56.8,56.8,56.79,56.8,1800.0,32.1114,32.1114,32.1057,32.1114,1800.0
2013-01-11 13:20:00,56.8,56.82,56.79,56.8,3000.0,32.1114,32.1227,32.1057,32.1114,3000.0
2013-01-11 13:25:00,56.8,56.81,56.8,56.8,2800.0,32.1114,32.117,32.1114,32.1114,2800.0
2013-01-11 13:30:00,56.8,56.84,56.78,56.78,3700.0,32.1114,32.134,32.1001,32.1001,3700.0
2013-01-11 13:35:00,56.78,56.79,56.78,56.79,1100.0,32.1001,32.1057,32.1001,32.1057,1100.0
2013-01-11 13:40:00,56.78,56.78,56.74,56.74,2400.0,32.1001,32.1001,32.0775,32.0775,2400.0
2013-01-11 13:45:00,56.72,56.72,56.69,56.72,3500.0,32.0662,32.0662,32.0492,32.0662,3500.0
2013-01-11 13:50:00,56.72,56.78,56.71,56.78,3900.0,32.0662,32.1001,32.0605,32.1001,3900.0
2013-01-11 13:55:00,56.79,56.79,56.73,56.76,4300.0,32.1057,32.1057,32.0718,32.0888,4300.0
2013-01-11 14:00:00,56.76,56.77,56.74,56.76,1200.0,32.0888,32.0944,32.0775,32.0888,1200.0
2013-01-11 14:05:00,56.75,56.76,56.72,56.73,1900.0,32.0831,32.0888,32.0662,32.0718,1900.0
2013-01-11 14:10:00,56.78,56.78,56.74,56.78,1000.0,32.1001,32.1001,32.0775,32.1001,1000.0
2013-01-11 14:15:00,56.76,56.76,56.69,56.69,3200.0,32.0888,32.0888,32.0492,32.0492,3200.0
2013-01-11 14:20:00,56.69,56.69,56.65,56.65,1200.0,32.0492,32.0492,32.0266,32.0266,1200.0
2013-01-11 14:25:00,56.66,56.75,56.66,56.75,4000.0,32.0322,32.0831,32.0322,32.0831,4000.0
2013-01-11 14:30:00,56.74,56.75,56.73,56.75,4100.0,32.0775,32.0831,32.0718,32.0831,4100.0
2013-01-11 14:35:00,56.74,56.75,56.69,56.71,12500.0,32.0775,32.0831,32.0492,32.0605,12500.0
2013-01-11 14:40:00,56.73,56.73,56.7,56.7,2300.0,32.0718,32.0718,32.0548,32.0548,2300.0
2013-01-11 14:45:00,56.71,56.72,56.69,56.7,2700.0,32.0605,32.0662,32.0492,32.0548,2700.0
2013-01-11 14:50:00,56.69,56.71,56.67,56.71,4900.0,32.0492,32.0605,32.0379,32.0605,4900.0
2013-01-11 14:55:00,56.72,56.74,56.7,56.7,2900.0,32.0662,32.0775,32.0548,32.0548,2900.0
2013-01-11 15:00:00,56.7,56.72,56.65,56.65,4800.0,32.0548,32.0662,32.0266,32.0266,4800.0
2013-01-11 15:05:00,56.67,56.69,56.66,56.68,1700.0,32.0379,32.0492,32.0322,32.0435,1700.0
2013-01-11 15:10:00,56.67,56.74,56.67,56.74,5700.0,32.0379,32.0775,32.0379,32.0775,5700.0
2013-01-11 15:15:00,56.72,56.75,56.71,56.75,3400.0,32.0662,32.0831,32.0605,32.0831,3400.0
2013-01-11 15:20:00,56.75,56.75,56.73,56.73,8100.0,32.0831,32.0831,32.0718,32.0718,8100.0
2013-01-11 15:25:00,56.74,56.74,56.7,56.72,5700.0,32.0775,32.0775,32.0548,32.0662,5700.0
2013-01-11 15:30:00,56.72,56.72,56.7,56.71,3600.0,32.0662,32.0662,32.0548,32.0605,3600.0
2013-01-11 15:35:00,56.71,56.71,56.65,56.66,10600.0,32.0605,32.0605,32.0266,32.0322,10600.0
2013-01-11 15:40:00,56.66,56.67,56.65,56.65,6500.0,32.0322,32.0379,32.0266,32.0266,6500.0
2013-01-11 15:45:00,56.67,56.67,56.62,56.62,14500.0,32.0379,32.0379,32.0096,32.0096,14500.0
2013-01-11 15:50:00,56.62,56.65,56.61,56.65,16200.0,32.0096,32.0266,32.004,32.0266,16200.0
2013-01-11 15:55:00,56.66,56.67,56.64,56.67,15400.0,32.0322,32.0379,32.0209,32.0379,15400.0
2013-01-14 09:30:00,56.72,56.99,56.72,56.99,7700.0,32.0662,32.2188,32.0662,32.2188,7700.0
2013-01-14 09:35:00,56.9,56.97,56.76,56.76,4400.0,32.1679,32.2075,32.0888,32.0888,4400.0
2013-01-14 09:40:00,56.79,56.83,56.76,56.77,1900.0,32.1057,32.1283,32.0888,32.0944,1900.0
2013-01-14 09:45:00,56.81,56.88,56.74,56.74,4000.0,32.117,32.1566,32.0775,32.0775,4000.0
2013-01-14 09:50:00,56.75,56.83,56.7,56.7,1900.0,32.0831,32.1283,32.0548,32.0548,1900.0
2013-01-14 09:55:00,56.73,56.8,56.73,56.74,1700.0,32.0718,32.1114,32.0718,32.0775,1700.0
2013-01-14 10:00:00,56.71,56.79,56.68,56.72,6400.0,32.0605,32.1057,32.0435,32.0662,6400.0
2013-01-14 10:05:00,56.75,56.8,56.53,56.54,5500.0,32.0831,32.1114,31.9587,31.9644,5500.0
2013-01-14 10:10:00,56.53,56.64,56.53,56.64,2700.0,31.9587,32.0209,31.9587,32.0209,2700.0
2013-01-14 10:15:00,56.64,56.68,56.59,56.59,1900.0,32.0209,32.0435,31.9927,31.9927,1900.0
2013-01-14 10:20:00,56.58,56.67,56.5,56.53,4900.0,31.987,32.0379,31.9418,31.9587,4900.0
2013-01-14 10:25:00,56.52,56.61,56.52,56.54,5600.0,31.9531,32.004,31.9531,31.9644,5600.0
2013-01-14 10:30:00,56.55,56.62,56.54,56.55,5600.0,31.97,32.0096,31.9644,31.97,5600.0
2013-01-14 10:35:00,56.54,56.59,56.51,56.51,1600.0,31.9644,31.9927,31.9474,31.9474,1600.0
2013-01-14 10:40:00,56.51,56.58,56.51,56.57,1000.0,31.9474,31.987,31.9474,31.9814,1000.0
2013-01-14 10:45:00,56.58,56.6,56.52,56.52,2000.0,31.987,31.9983,31.9531,31.9531,2000.0
2013-01-14 10:50:00,56.6,56.6,56.45,56.45,6900.0,31.9983,31.9983,31.9135,31.9135,6900.0
2013-01-14 10:55:00,56.45,56.5,56.45,56.5,1300.0,31.9135,31.9418,31.9135,31.9418,1300.0
2013-01-14 11:00:00,56.5,56.52,56.45,56.5,2700.0,31.9418,31.9531,31.9135,31.9418,2700.0
2013-01-14 11:05:00,56.46,56.5,56.45,56.46,3500.0,31.9192,31.9418,31.9135,31.9192,3500.0
2013-01-14 11:10:00,56.48,56.51,56.44,56.48,6800.0,31.9305,31.9474,31.9079,31.9305,6800.0
2013-01-14 11:15:00,56.44,56.5,56.44,56.46,2000.0,31.9079,31.9418,31.9079,31.9192,2000.0
2013-01-14 11:20:00,56.46,56.52,56.46,56.49,2700.0,31.9192,31.9531,31.9192,31.9361,2700.0
2013-01-14 11:25:00,56.52,56.52,56.47,56.52,4700.0,31.9531,31.9531,31.9248,31.9531,4700.0
2013-01-14 11:30:00,56.52,56.53,56.47,56.53,3300.0,31.9531,31.9587,31.9248,31.9587,3300.0
2013-01-14 11:35:00,56.51,56.51,56.47,56.48,1100.0,31.9474,31.9474,31.9248,31.9305,1100.0
2013-01-14 11:40:00,56.48,56.51,56.44,56.51,6700.0,31.9305,31.9474,31.9079,31.9474,6700.0
2013-01-14 11:45:00,56.53,56.53,56.47,56.47,2400.0,31.9587,31.9587,31.9248,31.9248,2400.0
2013-01-14 11:50:00,56.47,56.5,56.47,56.47,1100.0,31.9248,31.9418,31.9248,31.9248,1100.0
2013-01-14 11:55:00,56.51,56.51,56.43,56.45,1200.0,31.9474,31.9474,31.9022,31.9135,1200.0
2013-01-14 12:00:00,56.49,56.5,56.46,56.5,5600.0,31.9361,31.9418,31.9192,31.9418,5600.0
2013-01-14 12:05:00,56.5,56.5,56.44,56.45,2700.0,31.9418,31.9418,31.9079,31.9135,2700.0
2013-01-14 12:10:00,56.43,56.5,56.4,56.44,5600.0,31.9022,31.9418,31.8852,31.9079,5600.0
2013-01-14 12:15:00,56.41,56.46,56.41,56.44,3600.0,31.8909,31.9192,31.8909,31.9079,3600.0
2013-01-14 12:20:00,56.44,56.46,56.39,56.39,3300.0,31.9079,31.9192,31.8796,31.8796,3300.0
2013-01-14 12:25:00,56.4,56.44,56.37,56.38,2100.0,31.8852,31.9079,31.8683,31.8739,2100.0
2013-01-14 12:30:00,56.4,56.43,56.39,56.4,1900.0,31.8852,31.9022,31.8796,31.8852,1900.0
2013-01-14 12:35:00,56.43,56.43,56.39,56.39,2700.0,31.9022,31.9022,31.8796,31.8796,2700.0
2013-01-14 12:40:00,56.4,56.42,56.38,56.38,1000.0,31.8852,31.8966,31.8739,31.8739,1000.0
2013-01-14 12:45:00,56.38,56.43,56.38,56.39,3100.0,31.8739,31.9022,31.8739,31.8796,3100.0
2013-01-14 12:50:00,56.39,56.43,56.38,56.38,2900.0,31.8796,31.9022,31.8739,31.8739,2900.0
2013-01-14 12:55:00,56.39,56.4,56.35,56.35,2500.0,31.8796,31.8852,31.857,31.857,2500.0
2013-01-14 13:00:00,56.36,56.4,56.33,56.33,5300.0,31.8626,31.8852,31.8457,31.8457,5300.0
2013-01-14 13:05:00,56.36,56.39,56.33,56.36,3200.0,31.8626,31.8796,31.8457,31.8626,3200.0
2013-01-14 13:10:00,56.38,56.4,56.38,56.4,2900.0,31.8739,31.8852,31.8739,31.8852,2900.0
2013-01-14 13:15:00,56.4,56.4,56.4,56.4,1400.0,31.8852,31.8852,31.8852,31.8852,1400.0
2013-01-14 13:20:00,56.39,56.41,56.39,56.4,3100.0,31.8796,31.8909,31.8796,31.8852,3100.0
2013-01-14 13:25:00,56.39,56.41,56.35,56.37,2300.0,31.8796,31.8909,31.857,31.8683,2300.0
2013-01-14 13:30:00,56.4,56.41,56.35,56.41,2400.0,31.8852,31.8909,31.857,31.8909,2400.0
2013-01-14 13:35:00,56.41,56.41,56.37,56.37,2000.0,31.8909,31.8909,31.8683,31.8683,2000.0
2013-01-14 13:40:00,56.37,56.39,56.33,56.36,4200.0,31.8683,31.8796,31.8457,31.8626,4200.0
2013-01-14 13:45:00,56.4,56.4,56.38,56.39,1600.0,31.8852,31.8852,31.8739,31.8796,1600.0
2013-01-14 13:50:00,56.36,56.4,56.36,56.39,3900.0,31.8626,31.8852,31.8626,31.8796,3900.0
2013-01-14 13:55:00,56.4,56.4,56.35,56.35,1700.0,31.8852,31.8852,31.857,31.857,1700.0
2013-01-14 14:00:00,56.34,56.39,56.32,56.37,4700.0,31.8513,31.8796,31.84,31.8683,4700.0
2013-01-14 14:05:00,56.37,56.39,56.32,56.34,3400.0,31.8683,31.8796,31.84,31.8513,3400.0
2013-01-14 14:10:00,56.36,56.38,56.35,56.36,3100.0,31.8626,31.8739,31.857,31.8626,3100.0
2013-01-14 14:15:00,56.35,56.38,56.32,56.35,2500.0,31.857,31.8739,31.84,31.857,2500.0
2013-01-14 14:20:00,56.31,56.36,56.31,56.32,2700.0,31.8344,31.8626,31.8344,31.84,2700.0
2013-01-14 14:25:00,56.32,56.34,56.31,56.33,2400.0,31.84,31.8513,31.8344,31.8457,2400.0
2013-01-14 14:30:00,56.36,56.37,56.31,56.31,3500.0,31.8626,31.8683,31.8344,31.8344,3500.0
2013-01-14 14:35:00,56.33,56.35,56.25,56.27,5400.0,31.8457,31.857,31.8004,31.8118,5400.0
2013-01-14 14:40:00,56.26,56.35,56.23,56.34,7300.0,31.8061,31.857,31.7891,31.8513,7300.0
2013-01-14 14:45:00,56.34,56.35,56.3,56.34,5200.0,31.8513,31.857,31.8287,31.8513,5200.0
2013-01-14 14:50:00,56.35,56.35,56.31,56.32,6600.0,31.857,31.857,31.8344,31.84,6600.0
2013-01-14 14:55:00,56.33,56.35,56.32,56.34,3600.0,31.8457,31.857,31.84,31.8513,3600.0
2013-01-14 15:00:00,56.34,56.4,56.34,56.39,4200.0,31.8513,31.8852,31.8513,31.8796,4200.0
2013-01-14 15:05:00,56.4,56.4,56.36,56.36,7100.0,31.8852,31.8852,31.8626,31.8626,7100.0
2013-01-14 15:10:00,56.35,56.4,56.35,56.4,4900.0,31.857,31.8852,31.857,31.8852,4900.0
2013-01-14 15:15:00,56.4,56.4,56.37,56.37,3700.0,31.8852,31.8852,31.8683,31.8683,3700.0
2013-01-14 15:20:00,56.37,56.42,56.36,56.41,5200.0,31.8683,31.8966,31.8626,31.8909,5200.0
2013-01-14 15:25:00,56.41,56.42,56.36,56.39,14700.0,31.8909,31.8966,31.8626,31.8796,14700.0
2013-01-14 15:30:00,56.37,56.45,56.37,56.44,7900.0,31.8683,31.9135,31.8683,31.9079,7900.0
2013-01-14 15:35:00,56.43,56.44,56.36,56.39,5900.0,31.9022,31.9079,31.8626,31.8796,5900.0
2013-01-14 15:40:00,56.38,56.53,56.38,56.53,10600.0,31.8739,31.9587,31.8739,31.9587,10600.0
2013-01-14 15:45:00,56.52,56.56,56.45,56.45,10400.0,31.9531,31.9757,31.9135,31.9135,10400.0
2013-01-14 15:50:00,56.45,56.45,56.36,56.38,7600.0,31.9135,31.9135,31.8626,31.8739,7600.0
2013-01-14 15:55:00,56.4,56.58,56.4,56.58,9200.0,31.8852,31.987,31.8852,31.987,9200.0
2013-01-15 09:30:00,56.41,56.67,56.41,56.57,6000.0,31.8909,32.0379,31.8909,31.9814,6000.0
2013-01-15 09:35:00,56.57,56.82,56.57,56.82,1600.0,31.9814,32.1227,31.9814,32.1227,1600.0
2013-01-15 09:40:00,56.81,56.89,56.7,56.79,3700.0,32.117,32.1623,32.0548,32.1057,3700.0
2013-01-15 09:45:00,56.72,56.96,56.71,56.87,6000.0,32.0662,32.2018,32.0605,32.151,6000.0
2013-01-15 09:50:00,56.85,56.98,56.82,56.9,4800.0,32.1396,32.2131,32.1227,32.1679,4800.0
2013-01-15 09:55:00,56.86,56.96,56.85,56.89,1400.0,32.1453,32.2018,32.1396,32.1623,1400.0
2013-01-15 10:00:00,56.79,56.85,56.79,56.82,1700.0,32.1057,32.1396,32.1057,32.1227,1700.0
2013-01-15 10:05:00,56.81,56.87,56.79,56.79,700.0,32.117,32.151,32.1057,32.1057,700.0
2013-01-15 10:10:00,56.82,56.9,56.76,56.87,2200.0,32.1227,32.1679,32.0888,32.151,2200.0
2013-01-15 10:15:00,56.83,56.87,56.79,56.79,1700.0,32.1283,32.151,32.1057,32.1057,1700.0
2013-01-15 10:20:00,56.86,56.86,56.84,56.84,900.0,32.1453,32.1453,32.134,32.134,900.0
2013-01-15 10:25:00,56.88,56.89,56.85,56.89,900.0,32.1566,32.1623,32.1396,32.1623,900.0
2013-01-15 10:30:00,56.88,56.88,56.88,56.88,400.0,32.1566,32.1566,32.1566,32.1566,400.0
2013-01-15 10:35:00,56.81,56.84,56.8,56.82,1400.0,32.117,32.134,32.1114,32.1227,1400.0
2013-01-15 10:40:00,56.84,56.84,56.77,56.77,200.0,32.134,32.134,32.0944,32.0944,200.0
2013-01-15 10:45:00,56.86,56.86,56.82,56.83,600.0,32.1453,32.1453,32.1227,32.1283,600.0
2013-01-15 10:50:00,56.88,56.88,56.73,56.79,5300.0,32.1566,32.1566,32.0718,32.1057,5300.0
2013-01-15 10:55:00,56.78,56.79,56.75,56.79,400.0,32.1001,32.1057,32.0831,32.1057,400.0
2013-01-15 11:00:00,56.76,56.82,56.74,56.75,3400.0,32.0888,32.1227,32.0775,32.0831,3400.0
2013-01-15 11:05:00,56.75,56.75,56.73,56.73,3100.0,32.0831,32.0831,32.0718,32.0718,3100.0
2013-01-15 11:10:00,56.79,56.89,56.78,56.84,7800.0,32.1057,32.1623,32.1001,32.134,7800.0
2013-01-15 11:15:00,56.83,56.86,56.81,56.86,2900.0,32.1283,32.1453,32.117,32.1453,2900.0
2013-01-15 11:20:00,56.81,56.91,56.8,56.91,10600.0,32.117,32.1736,32.1114,32.1736,10600.0
2013-01-15 11:25:00,56.91,57.04,56.89,56.99,3300.0,32.1736,32.2471,32.1623,32.2188,3300.0
2013-01-15 11:30:00,57.0,57.05,56.99,57.03,1200.0,32.2244,32.2527,32.2188,32.2414,1200.0
2013-01-15 11:35:00,57.01,57.18,57.01,57.18,3600.0,32.2301,32.3262,32.2301,32.3262,3600.0
2013-01-15 11:40:00,57.17,57.22,57.17,57.21,1700.0,32.3206,32.3488,32.3206,32.3432,1700.0
2013-01-15 11:45:00,57.21,57.33,57.2,57.33,3500.0,32.3432,32.411,32.3375,32.411,3500.0
2013-01-15 11:50:00,57.29,57.35,57.29,57.34,1300.0,32.3884,32.4223,32.3884,32.4167,1300.0
2013-01-15 11:55:00,57.34,57.41,57.34,57.4,1100.0,32.4167,32.4562,32.4167,32.4506,1100.0
2013-01-15 12:00:00,57.39,57.48,57.33,57.33,5200.0,32.4449,32.4958,32.411,32.411,5200.0
2013-01-15 12:05:00,57.34,57.35,57.3,57.3,800.0,32.4167,32.4223,32.3941,32.3941,800.0
2013-01-15 12:10:00,57.35,57.35,57.34,57.34,1100.0,32.4223,32.4223,32.4167,32.4167,1100.0
2013-01-15 12:15:00,57.34,57.39,57.28,57.28,7600.0,32.4167,32.4449,32.3827,32.3827,7600.0
2013-01-15 12:20:00,57.25,57.29,57.24,57.28,500.0,32.3658,32.3884,32.3601,32.3827,500.0
2013-01-15 12:25:00,57.28,57.28,57.23,57.23,1400.0,32.3827,32.3827,32.3545,32.3545,1400.0
2013-01-15 12:30:00,57.21,57.21,57.18,57.2,1300.0,32.3432,32.3432,32.3262,32.3375,1300.0
2013-01-15 12:35:00,57.26,57.33,57.22,57.22,3100.0,32.3714,32.411,32.3488,32.3488,3100.0
2013-01-15 12:40:00,57.24,57.24,57.21,57.24,1200.0,32.3601,32.3601,32.3432,32.3601,1200.0
2013-01-15 12:45:00,57.24,57.24,57.22,57.22,200.0,32.3601,32.3601,32.3488,32.3488,200.0
2013-01-15 12:50:00,57.24,57.24,57.22,57.22,600.0,32.3601,32.3601,32.3488,32.3488,600.0
2013-01-15 12:55:00,57.24,57.29,57.24,57.28,2900.0,32.3601,32.3884,32.3601,32.3827,2900.0
2013-01-15 13:00:00,57.25,57.25,57.2,57.2,500.0,32.3658,32.3658,32.3375,32.3375,500.0
2013-01-15 13:05:00,57.21,57.24,57.21,57.24,1000.0,32.3432,32.3601,32.3432,32.3601,1000.0
2013-01-15 13:10:00,57.25,57.26,57.23,57.26,4100.0,32.3658,32.3714,32.3545,32.3714,4100.0
2013-01-15 13:15:00,57.22,57.28,57.2,57.28,2300.0,32.3488,32.3827,32.3375,32.3827,2300.0
2013-01-15 13:20:00,57.27,57.29,57.23,57.25,3400.0,32.3771,32.3884,32.3545,32.3658,3400.0
2013-01-15 13:25:00,57.27,57.27,57.25,57.25,600.0,32.3771,32.3771,32.3658,32.3658,600.0
2013-01-15 13:30:00,57.25,57.29,57.23,57.25,1600.0,32.3658,32.3884,32.3545,32.3658,1600.0
2013-01-15 13:35:00,57.28,57.3,57.25,57.25,2100.0,32.3827,32.3941,32.3658,32.3658,2100.0
2013-01-15 13:40:00,57.27,57.29,57.25,57.26,2300.0,32.3771,32.3884,32.3658,32.3714,2300.0
2013-01-15 13:45:00,57.29,57.29,57.25,57.25,1300.0,32.3884,32.3884,32.3658,32.3658,1300.0
2013-01-15 13:50:00,57.25,57.28,57.2,57.25,3300.0,32.3658,32.3827,32.3375,32.3658,3300.0
2013-01-15 13:55:00,57.21,57.25,57.15,57.19,3400.0,32.3432,32.3658,32.3093,32.3319,3400.0
2013-01-15 14:00:00,57.2,57.26,57.2,57.25,2600.0,32.3375,32.3714,32.3375,32.3658,2600.0
2013-01-15 14:05:00,57.19,57.24,57.18,57.22,500.0,32.3319,32.3601,32.3262,32.3488,500.0
2013-01-15 14:10:00,57.24,57.31,57.23,57.29,8700.0,32.3601,32.3997,32.3545,32.3884,8700.0
2013-01-15 14:15:00,57.31,57.36,57.26,57.3,3200.0,32.3997,32.428,32.3714,32.3941,3200.0
2013-01-15 14:20:00,57.3,57.3,57.27,57.3,400.0,32.3941,32.3941,32.3771,32.3941,400.0
2013-01-15 14:25:00,57.26,57.36,57.26,57.36,700.0,32.3714,32.428,32.3714,32.428,700.0
2013-01-15 14:30:00,57.37,57.4,57.33,57.33,2400.0,32.4336,32.4506,32.411,32.411,2400.0
2013-01-15 14:35:00,57.31,57.35,57.27,57.35,1000.0,32.3997,32.4223,32.3771,32.4223,1000.0
2013-01-15 14:40:00,57.33,57.4,57.33,57.4,700.0,32.411,32.4506,32.411,32.4506,700.0
2013-01-15 14:45:00,57.4,57.49,57.34,57.49,6100.0,32.4506,32.5015,32.4167,32.5015,6100.0
2013-01-15 14:50:00,57.51,57.52,57.51,57.52,200.0,32.5128,32.5184,32.5128,32.5184,200.0
2013-01-15 14:55:00,57.52,57.52,57.33,57.35,6600.0,32.5184,32.5184,32.411,32.4223,6600.0
2013-01-15 15:00:00,57.42,57.52,57.42,57.5,3500.0,32.4619,32.5184,32.4619,32.5071,3500.0
2013-01-15 15:05:00,57.5,57.52,57.5,57.51,2200.0,32.5071,32.5184,32.5071,32.5128,2200.0
2013-01-15 15:10:00,57.53,57.57,57.53,57.54,2600.0,32.5241,32.5467,32.5241,32.5297,2600.0
2013-01-15 15:15:00,57.56,57.58,57.5,57.56,3800.0,32.541,32.5523,32.5071,32.541,3800.0
2013-01-15 15:20:00,57.56,57.61,57.56,57.59,3400.0,32.541,32.5693,32.541,32.558,3400.0
2013-01-15 15:25:00,57.61,57.62,57.59,57.61,1200.0,32.5693,32.575,32.558,32.5693,1200.0
2013-01-15 15:30:00,57.61,57.62,57.54,57.54,2400.0,32.5693,32.575,32.5297,32.5297,2400.0
2013-01-15 15:35:00,57.54,57.56,57.5,57.5,7100.0,32.5297,32.541,32.5071,32.5071,7100.0
2013-01-15 15:40:00,57.5,57.55,57.48,57.5,17400.0,32.5071,32.5354,32.4958,32.5071,17400.0
2013-01-15 15:45:00,57.49,57.5,57.44,57.5,9700.0,32.5015,32.5071,32.4732,32.5071,9700.0
2013-01-15 15:50:00,57.5,57.5,57.42,57.42,6200.0,32.5071,32.5071,32.4619,32.4619,6200.0
2013-01-15 15:55:00,57.42,57.47,57.39,57.4,17300.0,32.4619,32.4902,32.4449,32.4506,17300.0
2013-01-16 09:30:00,57.57,57.91,57.57,57.85,12300.0,32.5467,32.7389,32.5467,32.705,12300.0
2013-01-16 09:35:00,57.88,57.88,57.5,57.54,3900.0,32.722,32.722,32.5071,32.5297,3900.0
2013-01-16 09:40:00,57.57,57.6,57.46,57.6,1700.0,32.5467,32.5637,32.4845,32.5637,1700.0
2013-01-16 09:45:00,57.6,57.84,57.58,57.84,1700.0,32.5637,32.6993,32.5523,32.6993,1700.0
2013-01-16 09:50:00,57.88,57.89,57.82,57.86,2300.0,32.722,32.7276,32.688,32.7106,2300.0
2013-01-16 09:55:00,57.78,57.93,57.75,57.93,3300.0,32.6654,32.7502,32.6485,32.7502,3300.0
2013-01-16 10:00:00,57.87,57.98,57.87,57.91,1300.0,32.7163,32.7785,32.7163,32.7389,1300.0
2013-01-16 10:05:00,57.94,58.05,57.9,57.97,3200.0,32.7559,32.8181,32.7333,32.7728,3200.0
2013-01-16 10:10:00,57.97,57.97,57.89,57.91,1500.0,32.7728,32.7728,32.7276,32.7389,1500.0
2013-01-16 10:15:00,57.9,57.9,57.86,57.86,400.0,32.7333,32.7333,32.7106,32.7106,400.0
2013-01-16 10:20:00,57.91,57.92,57.89,57.92,400.0,32.7389,32.7446,32.7276,32.7446,400.0
2013-01-16 10:25:00,57.94,57.99,57.9,57.92,1400.0,32.7559,32.7841,32.7333,32.7446,1400.0
2013-01-16 10:30:00,57.97,58.0,57.88,57.89,2600.0,32.7728,32.7898,32.722,32.7276,2600.0
2013-01-16 10:35:00,57.88,57.89,57.83,57.88,1300.0,32.722,32.7276,32.6937,32.722,1300.0
2013-01-16 10:40:00,57.86,57.89,57.86,57.88,1200.0,32.7106,32.7276,32.7106,32.722,1200.0
2013-01-16 10:45:00,57.84,57.95,57.84,57.95,3500.0,32.6993,32.7615,32.6993,32.7615,3500.0
2013-01-16 10:50:00,57.94,58.03,57.93,57.98,2700.0,32.7559,32.8068,32.7502,32.7785,2700.0
2013-01-16 10:55:00,57.98,57.98,57.92,57.92,1100.0,32.7785,32.7785,32.7446,32.7446,1100.0
2013-01-16 11:00:00,57.96,57.99,57.96,57.99,1400.0,32.7672,32.7841,32.7672,32.7841,1400.0
2013-01-16 11:05:00,57.99,58.03,57.99,57.99,900.0,32.7841,32.8068,32.7841,32.7841,900.0
2013-01-16 11:10:00,58.03,58.09,58.03,58.09,2200.0,32.8068,32.8407,32.8068,32.8407,2200.0
2013-01-16 11:15:00,58.09,58.13,58.06,58.06,2000.0,32.8407,32.8633,32.8237,32.8237,2000.0
2013-01-16 11:20:00,58.11,58.14,58.11,58.13,2000.0,32.852,32.8689,32.852,32.8633,2000.0
2013-01-16 11:25:00,58.13,58.26,58.13,58.21,3000.0,32.8633,32.9368,32.8633,32.9085,3000.0
2013-01-16 11:30:00,58.14,58.17,58.12,58.12,800.0,32.8689,32.8859,32.8576,32.8576,800.0
2013-01-16 11:35:00,58.07,58.12,58.06,58.11,800.0,32.8294,32.8576,32.8237,32.852,800.0
2013-01-16 11:40:00,58.07,58.07,58.07,58.07,300.0,32.8294,32.8294,32.8294,32.8294,300.0
2013-01-16 11:45:00,58.08,58.11,58.06,58.1,1500.0,32.835,32.852,32.8237,32.8463,1500.0
2013-01-16 11:50:00,58.1,58.11,58.05,58.05,5800.0,32.8463,32.852,32.8181,32.8181,5800.0
2013-01-16 11:55:00,58.04,58.04,57.94,57.94,2500.0,32.8124,32.8124,32.7559,32.7559,2500.0
2013-01-16 12:00:00,57.94,57.98,57.87,57.98,1800.0,32.7559,32.7785,32.7163,32.7785,1800.0
2013-01-16 12:05:00,57.95,58.05,57.95,58.05,1100.0,32.7615,32.8181,32.7615,32.8181,1100.0
2013-01-16 12:10:00,58.06,58.06,58.01,58.03,800.0,32.8237,32.8237,32.7954,32.8068,800.0
2013-01-16 12:15:00,58.05,58.05,58.0,58.01,500.0,32.8181,32.8181,32.7898,32.7954,500.0
2013-01-16 12:20:00,58.02,58.05,58.0,58.03,1000.0,32.8011,32.8181,32.7898,32.8068,1000.0
2013-01-16 12:25:00,58.05,58.13,58.05,58.13,1500.0,32.8181,32.8633,32.8181,32.8633,1500.0
2013-01-16 12:30:00,58.15,58.15,58.06,58.06,2300.0,32.8746,32.8746,32.8237,32.8237,2300.0
2013-01-16 12:35:00,58.05,58.14,58.05,58.14,1200.0,32.8181,32.8689,32.8181,32.8689,1200.0
2013-01-16 12:40:00,58.14,58.25,58.14,58.22,3800.0,32.8689,32.9311,32.8689,32.9142,3800.0
2013-01-16 12:45:00,58.25,58.33,58.25,58.32,2100.0,32.9311,32.9764,32.9311,32.9707,2100.0
2013-01-16 12:50:00,58.32,58.32,58.27,58.32,2500.0,32.9707,32.9707,32.9424,32.9707,2500.0
2013-01-16 12:55:00,58.31,58.37,58.28,58.37,2200.0,32.965,32.999,32.9481,32.999,2200.0
2013-01-16 13:00:00,58.33,58.34,58.31,58.34,1800.0,32.9764,32.982,32.965,32.982,1800.0
2013-01-16 13:05:00,58.33,58.37,58.32,58.36,2200.0,32.9764,32.999,32.9707,32.9933,2200.0
2013-01-16 13:10:00,58.36,58.37,58.33,58.33,2500.0,32.9933,32.999,32.9764,32.9764,2500.0
2013-01-16 13:15:00,58.37,58.38,58.33,58.37,4600.0,32.999,33.0046,32.9764,32.999,4600.0
2013-01-16 13:20:00,58.38,58.41,58.37,58.41,2100.0,33.0046,33.0216,32.999,33.0216,2100.0
2013-01-16 13:25:00,58.39,58.52,58.39,58.52,3100.0,33.0103,33.0838,33.0103,33.0838,3100.0
2013-01-16 13:30:00,58.48,58.54,58.48,58.51,5000.0,33.0612,33.0951,33.0612,33.0781,5000.0
2013-01-16 13:35:00,58.55,58.58,58.51,58.54,4600.0,33.1007,33.1177,33.0781,33.0951,4600.0
2013-01-16 13:40:00,58.56,58.59,58.52,58.53,2000.0,33.1064,33.1233,33.0838,33.0894,2000.0
2013-01-16 13:45:00,58.52,58.52,58.45,58.46,3200.0,33.0838,33.0838,33.0442,33.0498,3200.0
2013-01-16 13:50:00,58.45,58.46,58.42,58.42,1800.0,33.0442,33.0498,33.0272,33.0272,1800.0
2013-01-16 13:55:00,58.44,58.5,58.41,58.45,2900.0,33.0385,33.0725,33.0216,33.0442,2900.0
2013-01-16 14:00:00,58.42,58.51,58.38,58.51,4400.0,33.0272,33.0781,33.0046,33.0781,4400.0
2013-01-16 14:05:00,58.5,58.5,58.46,58.46,1900.0,33.0725,33.0725,33.0498,33.0498,1900.0
2013-01-16 14:10:00,58.47,58.47,58.41,58.41,600.0,33.0555,33.0555,33.0216,33.0216,600.0
2013-01-16 14:15:00,58.41,58.41,58.4,58.4,1800.0,33.0216,33.0216,33.0159,33.0159,1800.0
2013-01-16 14:20:00,58.41,58.48,58.38,58.4,4000.0,33.0216,33.0612,33.0046,33.0159,4000.0
2013-01-16 14:25:00,58.38,58.56,58.36,58.5,3100.0,33.0046,33.1064,32.9933,33.0725,3100.0
2013-01-16 14:30:00,58.54,58.64,58.53,58.64,3400.0,33.0951,33.1516,33.0894,33.1516,3400.0
2013-01-16 14:35:00,58.63,58.63,58.6,58.61,2100.0,33.146,33.146,33.129,33.1346,2100.0
2013-01-16 14:40:00,58.63,58.71,58.63,58.71,2900.0,33.146,33.1912,33.146,33.1912,2900.0
2013-01-16 14:45:00,58.71,58.73,58.64,58.65,3100.0,33.1912,33.2025,33.1516,33.1573,3100.0
2013-01-16 14:50:00,58.64,58.7,58.58,58.59,2800.0,33.1516,33.1855,33.1177,33.1233,2800.0
2013-01-16 14:55:00,58.59,58.59,58.5,58.54,2200.0,33.1233,33.1233,33.0725,33.0951,2200.0
2013-01-16 15:00:00,58.52,58.56,58.48,58.51,8000.0,33.0838,33.1064,33.0612,33.0781,8000.0
2013-01-16 15:05:00,58.5,58.54,58.5,58.52,1600.0,33.0725,33.0951,33.0725,33.0838,1600.0
2013-01-16 15:10:00,58.55,58.57,58.54,58.55,2100.0,33.1007,33.112,33.0951,33.1007,2100.0
2013-01-16 15:15:00,58.56,58.69,58.56,58.69,29200.0,33.1064,33.1799,33.1064,33.1799,29200.0
2013-01-16 15:20:00,58.67,58.69,58.63,58.63,3500.0,33.1686,33.1799,33.146,33.146,3500.0
2013-01-16 15:25:00,58.62,58.62,58.56,58.59,3500.0,33.1403,33.1403,33.1064,33.1233,3500.0
2013-01-16 15:30:00,58.58,58.58,58.47,58.54,5600.0,33.1177,33.1177,33.0555,33.0951,5600.0
2013-01-16 15:35:00,58.54,58.56,58.54,58.56,5500.0,33.0951,33.1064,33.0951,33.1064,5500.0
2013-01-16 15:40:00,58.59,58.59,58.55,58.57,2600.0,33.1233,33.1233,33.1007,33.112,2600.0
2013-01-16 15:45:00,58.56,58.57,58.54,58.56,4100.0,33.1064,33.112,33.0951,33.1064,4100.0
2013-01-16 15:50:00,58.56,58.57,58.5,58.52,2900.0,33.1064,33.112,33.0725,33.0838,2900.0
2013-01-16 15:55:00,58.52,58.55,58.5,58.5,8200.0,33.0838,33.1007,33.0725,33.0725,8200.0
2013-01-17 09:30:00,59.01,59.29,58.96,59.16,12200.0,33.3608,33.5191,33.3325,33.4456,12200.0
2013-01-17 09:35:00,59.15,59.16,58.85,58.98,2000.0,33.4399,33.4456,33.2703,33.3438,2000.0
2013-01-17 09:40:00,59.0,59.0,58.74,58.88,1000.0,33.3551,33.3551,33.2081,33.2873,1000.0
2013-01-17 09:45:00,58.84,58.84,58.69,58.83,1800.0,33.2647,33.2647,33.1799,33.259,1800.0
2013-01-17 09:50:00,58.82,59.02,58.82,58.93,6200.0,33.2534,33.3664,33.2534,33.3156,6200.0
2013-01-17 09:55:00,58.98,59.03,58.92,58.92,600.0,33.3438,33.3721,33.3099,33.3099,600.0
2013-01-17 10:00:00,58.9,59.0,58.78,58.87,3000.0,33.2986,33.3551,33.2308,33.2816,3000.0
2013-01-17 10:05:00,58.87,58.87,58.75,58.81,400.0,33.2816,33.2816,33.2138,33.2477,400.0
2013-01-17 10:10:00,58.8,58.91,58.75,58.75,1500.0,33.2421,33.3043,33.2138,33.2138,1500.0
2013-01-17 10:15:00,58.79,58.84,58.61,58.61,2200.0,33.2364,33.2647,33.1346,33.1346,2200.0
2013-01-17 10:20:00,58.62,58.68,58.62,58.68,800.0,33.1403,33.1742,33.1403,33.1742,800.0
2013-01-17 10:25:00,58.68,58.74,58.64,58.69,1000.0,33.1742,33.2081,33.1516,33.1799,1000.0
2013-01-17 10:30:00,58.63,58.69,58.56,58.62,4600.0,33.146,33.1799,33.1064,33.1403,4600.0
2013-01-17 10:35:00,58.61,58.67,58.58,58.65,1200.0,33.1346,33.1686,33.1177,33.1573,1200.0
2013-01-17 10:40:00,58.6,58.61,58.58,58.61,1700.0,33.129,33.1346,33.1177,33.1346,1700.0
2013-01-17 10:45:00,58.61,58.61,58.61,58.61,0.0,33.1346,33.1346,33.1346,33.1346,0.0
2013-01-17 10:50:00,58.61,58.72,58.57,58.62,4900.0,33.1346,33.1968,33.112,33.1403,4900.0
2013-01-17 10:55:00,58.69,58.69,58.6,58.6,2300.0,33.1799,33.1799,33.129,33.129,2300.0
2013-01-17 11:00:00,58.67,58.67,58.6,58.65,700.0,33.1686,33.1686,33.129,33.1573,700.0
2013-01-17 11:05:00,58.61,58.62,58.51,58.62,4600.0,33.1346,33.1403,33.0781,33.1403,4600.0
2013-01-17 11:10:00,58.61,58.66,58.57,58.61,7100.0,33.1346,33.1629,33.112,33.1346,7100.0
2013-01-17 11:15:00,58.6,58.68,58.6,58.62,800.0,33.129,33.1742,33.129,33.1403,800.0
2013-01-17 11:20:00,58.63,58.71,58.6,58.71,2900.0,33.146,33.1912,33.129,33.1912,2900.0
2013-01-17 11:25:00,58.64,58.69,58.64,58.69,500.0,33.1516,33.1799,33.1516,33.1799,500.0
2013-01-17 11:30:00,58.66,58.69,58.61,58.61,4500.0,33.1629,33.1799,33.1346,33.1346,4500.0
2013-01-17 11:35:00,58.66,58.66,58.59,58.66,1000.0,33.1629,33.1629,33.1233,33.1629,1000.0
2013-01-17 11:40:00,58.68,58.68,58.59,58.64,3600.0,33.1742,33.1742,33.1233,33.1516,3600.0
2013-01-17 11:45:00,58.64,58.65,58.64,58.65,200.0,33.1516,33.1573,33.1516,33.1573,200.0
2013-01-17 11:50:00,58.69,58.69,58.6,58.6,2100.0,33.1799,33.1799,33.129,33.129,2100.0
2013-01-17 11:55:00,58.67,58.68,58.6,58.68,900.0,33.1686,33.1742,33.129,33.1742,900.0
2013-01-17 12:00:00,58.61,58.66,58.6,58.65,5900.0,33.1346,33.1629,33.129,33.1573,5900.0
2013-01-17 12:05:00,58.65,58.69,58.65,58.69,400.0,33.1573,33.1799,33.1573,33.1799,400.0
2013-01-17 12:10:00,58.69,58.69,58.69,58.69,0.0,33.1799,33.1799,33.1799,33.1799,0.0
2013-01-17 12:15:00,58.71,58.71,58.71,58.71,300.0,33.1912,33.1912,33.1912,33.1912,300.0
2013-01-17 12:20:00,58.71,58.85,58.7,58.78,2700.0,33.1912,33.2703,33.1855,33.2308,2700.0
2013-01-17 12:25:00,58.85,58.85,58.78,58.8,4400.0,33.2703,33.2703,33.2308,33.2421,4400.0
2013-01-17 12:30:00,58.87,58.92,58.82,58.88,4000.0,33.2816,33.3099,33.2534,33.2873,4000.0
2013-01-17 12:35:00,58.9,58.91,58.83,58.91,2000.0,33.2986,33.3043,33.259,33.3043,2000.0
2013-01-17 12:40:00,58.91,58.94,58.84,58.87,3500.0,33.3043,33.3212,33.2647,33.2816,3500.0
2013-01-17 12:45:00,58.9,58.94,58.82,58.82,4400.0,33.2986,33.3212,33.2534,33.2534,4400.0
2013-01-17 12:50:00,58.81,58.93,58.81,58.92,1800.0,33.2477,33.3156,33.2477,33.3099,1800.0
2013-01-17 12:55:00,58.91,58.94,58.85,58.91,3000.0,33.3043,33.3212,33.2703,33.3043,3000.0
2013-01-17 13:00:00,58.9,58.94,58.88,58.94,3400.0,33.2986,33.3212,33.2873,33.3212,3400.0
2013-01-17 13:05:00,58.94,58.94,58.87,58.93,1500.0,33.3212,33.3212,33.2816,33.3156,1500.0
2013-01-17 13:10:00,58.93,58.94,58.9,58.92,4100.0,33.3156,33.3212,33.2986,33.3099,4100.0
2013-01-17 13:15:00,58.93,58.94,58.9,58.93,3100.0,33.3156,33.3212,33.2986,33.3156,3100.0
2013-01-17 13:20:00,58.93,58.94,58.88,58.94,2500.0,33.3156,33.3212,33.2873,33.3212,2500.0
2013-01-17 13:25:00,58.94,58.94,58.91,58.94,3400.0,33.3212,33.3212,33.3043,33.3212,3400.0
2013-01-17 13:30:00,58.93,59.06,58.93,59.06,2500.0,33.3156,33.3891,33.3156,33.3891,2500.0
2013-01-17 13:35:00,59.05,59.1,59.0,59.0,1000.0,33.3834,33.4117,33.3551,33.3551,1000.0
2013-01-17 13:40:00,59.03,59.06,59.02,59.04,1400.0,33.3721,33.3891,33.3664,33.3777,1400.0
2013-01-17 13:45:00,59.01,59.08,59.01,59.08,1300.0,33.3608,33.4004,33.3608,33.4004,1300.0
2013-01-17 13:50:00,59.09,59.11,59.03,59.03,3400.0,33.406,33.4173,33.3721,33.3721,3400.0
2013-01-17 13:55:00,59.03,59.04,58.98,58.98,6500.0,33.3721,33.3777,33.3438,33.3438,6500.0
2013-01-17 14:00:00,59.0,59.0,58.94,58.97,4900.0,33.3551,33.3551,33.3212,33.3382,4900.0
2013-01-17 14:05:00,59.04,59.04,58.95,59.02,3700.0,33.3777,33.3777,33.3269,33.3664,3700.0
2013-01-17 14:10:00,59.0,59.07,58.98,59.07,1300.0,33.3551,33.3947,33.3438,33.3947,1300.0
2013-01-17 14:15:00,59.05,59.05,59.0,59.05,1200.0,33.3834,33.3834,33.3551,33.3834,1200.0
2013-01-17 14:20:00,59.04,59.05,59.0,59.0,1600.0,33.3777,33.3834,33.3551,33.3551,1600.0
2013-01-17 14:25:00,59.01,59.01,59.01,59.01,100.0,33.3608,33.3608,33.3608,33.3608,100.0
2013-01-17 14:30:00,59.0,59.07,59.0,59.06,6500.0,33.3551,33.3947,33.3551,33.3891,6500.0
2013-01-17 14:35:00,59.0,59.03,58.96,58.96,6900.0,33.3551,33.3721,33.3325,33.3325,6900.0
2013-01-17 14:40:00,58.95,58.95,58.91,58.92,2100.0,33.3269,33.3269,33.3043,33.3099,2100.0
2013-01-17 14:45:00,58.93,58.96,58.87,58.93,4400.0,33.3156,33.3325,33.2816,33.3156,4400.0
2013-01-17 14:50:00,58.88,58.91,58.83,58.91,3600.0,33.2873,33.3043,33.259,33.3043,3600.0
2013-01-17 14:55:00,58.94,58.97,58.84,58.84,4100.0,33.3212,33.3382,33.2647,33.2647,4100.0
2013-01-17 15:00:00,58.88,58.88,58.82,58.82,3000.0,33.2873,33.2873,33.2534,33.2534,3000.0
2013-01-17 15:05:00,58.82,58.83,58.8,58.82,2600.0,33.2534,33.259,33.2421,33.2534,2600.0
2013-01-17 15:10:00,58.81,58.81,58.61,58.66,4000.0,33.2477,33.2477,33.1346,33.1629,4000.0
2013-01-17 15:15:00,58.63,58.74,58.6,58.73,5600.0,33.146,33.2081,33.129,33.2025,5600.0
2013-01-17 15:20:00,58.67,58.67,58.6,58.65,2300.0,33.1686,33.1686,33.129,33.1573,2300.0
2013-01-17 15:25:00,58.65,58.71,58.65,58.7,3300.0,33.1573,33.1912,33.1573,33.1855,3300.0
2013-01-17 15:30:00,58.67,58.68,58.61,58.66,2800.0,33.1686,33.1742,33.1346,33.1629,2800.0
2013-01-17 15:35:00,58.7,58.73,58.67,58.71,2900.0,33.1855,33.2025,33.1686,33.1912,2900.0
2013-01-17 15:40:00,58.71,58.75,58.67,58.7,3900.0,33.1912,33.2138,33.1686,33.1855,3900.0
2013-01-17 15:45:00,58.72,58.77,58.67,58.71,4100.0,33.1968,33.2251,33.1686,33.1912,4100.0
2013-01-17 15:50:00,58.69,58.84,58.65,58.84,11600.0,33.1799,33.2647,33.1573,33.2647,11600.0
2013-01-17 15:55:00,58.84,58.84,58.8,58.82,10000.0,33.2647,33.2647,33.2421,33.2534,10000.0
2013-01-18 09:30:00,58.85,59.06,58.85,59.01,20800.0,33.2703,33.3891,33.2703,33.3608,20800.0
2013-01-18 09:35:00,58.99,59.05,58.94,59.05,500.0,33.3495,33.3834,33.3212,33.3834,500.0
2013-01-18 09:40:00,58.99,59.12,58.95,58.95,1300.0,33.3495,33.423,33.3269,33.3269,1300.0
2013-01-18 09:45:00,58.95,59.04,58.93,58.98,4400.0,33.3269,33.3777,33.3156,33.3438,4400.0
2013-01-18 09:50:00,59.03,59.08,58.91,58.95,4800.0,33.3721,33.4004,33.3043,33.3269,4800.0
2013-01-18 09:55:00,59.04,59.05,58.86,59.05,2400.0,33.3777,33.3834,33.276,33.3834,2400.0
2013-01-18 10:00:00,59.06,59.14,59.03,59.14,500.0,33.3891,33.4343,33.3721,33.4343,500.0
2013-01-18 10:05:00,59.11,59.11,59.0,59.0,1800.0,33.4173,33.4173,33.3551,33.3551,1800.0
2013-01-18 10:10:00,58.97,59.13,58.97,59.04,1600.0,33.3382,33.4286,33.3382,33.3777,1600.0
2013-01-18 10:15:00,59.13,59.13,59.06,59.08,4800.0,33.4286,33.4286,33.3891,33.4004,4800.0
2013-01-18 10:20:00,59.12,59.13,59.07,59.07,1300.0,33.423,33.4286,33.3947,33.3947,1300.0
2013-01-18 10:25:00,59.1,59.1,58.94,59.05,3300.0,33.4117,33.4117,33.3212,33.3834,3300.0
2013-01-18 10:30:00,58.92,59.05,58.92,59.0,5800.0,33.3099,33.3834,33.3099,33.3551,5800.0
2013-01-18 10:35:00,59.04,59.04,58.95,58.95,3000.0,33.3777,33.3777,33.3269,33.3269,3000.0
2013-01-18 10:40:00,59.01,59.03,58.99,59.01,1600.0,33.3608,33.3721,33.3495,33.3608,1600.0
2013-01-18 10:45:00,59.03,59.03,58.97,59.0,1500.0,33.3721,33.3721,33.3382,33.3551,1500.0
2013-01-18 10:50:00,58.95,59.03,58.95,59.02,2500.0,33.3269,33.3721,33.3269,33.3664,2500.0
2013-01-18 10:55:00,59.04,59.09,58.99,59.08,4000.0,33.3777,33.406,33.3495,33.4004,4000.0
2013-01-18 11:00:00,58.96,59.01,58.89,58.93,3400.0,33.3325,33.3608,33.2929,33.3156,3400.0
2013-01-18 11:05:00,58.91,58.93,58.83,58.88,2600.0,33.3043,33.3156,33.259,33.2873,2600.0
2013-01-18 11:10:00,58.88,58.93,58.87,58.93,1500.0,33.2873,33.3156,33.2816,33.3156,1500.0
2013-01-18 11:15:00,58.89,58.91,58.87,58.91,600.0,33.2929,33.3043,33.2816,33.3043,600.0
2013-01-18 11:20:00,58.92,58.93,58.89,58.93,1100.0,33.3099,33.3156,33.2929,33.3156,1100.0
2013-01-18 11:25:00,58.99,58.99,58.93,58.93,200.0,33.3495,33.3495,33.3156,33.3156,200.0
2013-01-18 11:30:00,58.93,58.93,58.85,58.85,2900.0,33.3156,33.3156,33.2703,33.2703,2900.0
2013-01-18 11:35:00,58.84,58.88,58.8,58.88,1600.0,33.2647,33.2873,33.2421,33.2873,1600.0
2013-01-18 11:40:00,58.83,58.87,58.83,58.87,800.0,33.259,33.2816,33.259,33.2816,800.0
2013-01-18 11:45:00,58.87,58.91,58.84,58.91,700.0,33.2816,33.3043,33.2647,33.3043,700.0
2013-01-18 11:50:00,58.87,58.93,58.86,58.93,1900.0,33.2816,33.3156,33.276,33.3156,1900.0
2013-01-18 11:55:00,58.86,58.94,58.86,58.92,1600.0,33.276,33.3212,33.276,33.3099,1600.0
2013-01-18 12:00:00,58.89,58.91,58.87,58.87,800.0,33.2929,33.3043,33.2816,33.2816,800.0
2013-01-18 12:05:00,58.88,58.88,58.87,58.87,400.0,33.2873,33.2873,33.2816,33.2816,400.0
2013-01-18 12:10:00,58.88,58.94,58.88,58.94,4100.0,33.2873,33.3212,33.2873,33.3212,4100.0
2013-01-18 12:15:00,58.94,59.02,58.94,58.97,400.0,33.3212,33.3664,33.3212,33.3382,400.0
2013-01-18 12:20:00,58.98,58.98,58.95,58.98,1900.0,33.3438,33.3438,33.3269,33.3438,1900.0
2013-01-18 12:25:00,58.97,59.01,58.97,58.99,900.0,33.3382,33.3608,33.3382,33.3495,900.0
2013-01-18 12:30:00,58.96,59.02,58.96,59.01,1800.0,33.3325,33.3664,33.3325,33.3608,1800.0
2013-01-18 12:35:00,59.01,59.01,58.97,59.0,3200.0,33.3608,33.3608,33.3382,33.3551,3200.0
2013-01-18 12:40:00,58.98,59.01,58.96,59.01,900.0,33.3438,33.3608,33.3325,33.3608,900.0
2013-01-18 12:45:00,59.01,59.01,58.99,59.0,600.0,33.3608,33.3608,33.3495,33.3551,600.0
2013-01-18 12:50:00,58.98,59.03,58.96,59.03,3800.0,33.3438,33.3721,33.3325,33.3721,3800.0
2013-01-18 12:55:00,58.98,59.02,58.96,58.99,1400.0,33.3438,33.3664,33.3325,33.3495,1400.0
2013-01-18 13:00:00,59.03,59.05,58.99,59.02,3600.0,33.3721,33.3834,33.3495,33.3664,3600.0
2013-01-18 13:05:00,59.0,59.03,58.98,58.98,2700.0,33.3551,33.3721,33.3438,33.3438,2700.0
2013-01-18 13:10:00,59.0,59.1,59.0,59.1,3400.0,33.3551,33.4117,33.3551,33.4117,3400.0
2013-01-18 13:15:00,59.12,59.17,59.03,59.03,3600.0,33.423,33.4512,33.3721,33.3721,3600.0
2013-01-18 13:20:00,59.08,59.08,58.95,58.98,4100.0,33.4004,33.4004,33.3269,33.3438,4100.0
2013-01-18 13:25:00,59.0,59.07,59.0,59.06,800.0,33.3551,33.3947,33.3551,33.3891,800.0
2013-01-18 13:30:00,59.02,59.06,59.0,59.03,2100.0,33.3664,33.3891,33.3551,33.3721,2100.0
2013-01-18 13:35:00,59.0,59.03,58.99,58.99,2600.0,33.3551,33.3721,33.3495,33.3495,2600.0
2013-01-18 13:40:00,59.02,59.11,59.0,59.01,2600.0,33.3664,33.4173,33.3551,33.3608,2600.0
2013-01-18 13:45:00,59.06,59.17,59.05,59.1,7400.0,33.3891,33.4512,33.3834,33.4117,7400.0
2013-01-18 13:50:00,59.17,59.18,59.08,59.11,3200.0,33.4512,33.4569,33.4004,33.4173,3200.0
2013-01-18 13:55:00,59.11,59.13,59.08,59.13,600.0,33.4173,33.4286,33.4004,33.4286,600.0
2013-01-18 14:00:00,59.12,59.14,59.07,59.12,1100.0,33.423,33.4343,33.3947,33.423,1100.0
2013-01-18 14:05:00,59.1,59.17,59.1,59.17,2100.0,33.4117,33.4512,33.4117,33.4512,2100.0
2013-01-18 14:10:00,59.16,59.17,59.12,59.15,1900.0,33.4456,33.4512,33.423,33.4399,1900.0
2013-01-18 14:15:00,59.15,59.16,59.06,59.09,4400.0,33.4399,33.4456,33.3891,33.406,4400.0
2013-01-18 14:20:00,59.13,59.13,59.12,59.12,200.0,33.4286,33.4286,33.423,33.423,200.0
2013-01-18 14:25:00,59.08,59.08,59.06,59.06,1300.0,33.4004,33.4004,33.3891,33.3891,1300.0
2013-01-18 14:30:00,59.11,59.11,59.07,59.07,1500.0,33.4173,33.4173,33.3947,33.3947,1500.0
2013-01-18 14:35:00,59.11,59.13,59.09,59.12,2600.0,33.4173,33.4286,33.406,33.423,2600.0
2013-01-18 14:40:00,59.1,59.16,59.1,59.12,1200.0,33.4117,33.4456,33.4117,33.423,1200.0
2013-01-18 14:45:00,59.06,59.07,59.05,59.06,1700.0,33.3891,33.3947,33.3834,33.3891,1700.0
2013-01-18 14:50:00,59.08,59.09,59.04,59.05,1800.0,33.4004,33.406,33.3777,33.3834,1800.0
2013-01-18 14:55:00,59.06,59.08,59.05,59.08,1100.0,33.3891,33.4004,33.3834,33.4004,1100.0
2013-01-18 15:00:00,59.05,59.05,59.02,59.03,1300.0,33.3834,33.3834,33.3664,33.3721,1300.0
2013-01-18 15:05:00,59.0,59.01,58.99,59.0,800.0,33.3551,33.3608,33.3495,33.3551,800.0
2013-01-18 15:10:00,58.99,59.08,58.99,59.08,700.0,33.3495,33.4004,33.3495,33.4004,700.0
2013-01-18 15:15:00,59.05,59.06,58.96,59.02,3300.0,33.3834,33.3891,33.3325,33.3664,3300.0
2013-01-18 15:20:00,59.01,59.04,59.01,59.02,1300.0,33.3608,33.3777,33.3608,33.3664,1300.0
2013-01-18 15:25:00,59.04,59.06,59.02,59.03,1600.0,33.3777,33.3891,33.3664,33.3721,1600.0
2013-01-18 15:30:00,59.03,59.08,59.02,59.08,2100.0,33.3721,33.4004,33.3664,33.4004,2100.0
2013-01-18 15:35:00,59.07,59.09,59.03,59.06,5900.0,33.3947,33.406,33.3721,33.3891,5900.0
2013-01-18 15:40:00,59.06,59.07,59.03,59.06,7000.0,33.3891,33.3947,33.3721,33.3891,7000.0
2013-01-18 15:45:00,59.03,59.09,59.03,59.09,2900.0,33.3721,33.406,33.3721,33.406,2900.0
2013-01-18 15:50:00,59.1,59.13,59.0,59.03,10400.0,33.4117,33.4286,33.3551,33.3721,10400.0
2013-01-18 15:55:00,59.04,59.22,59.04,59.2,10400.0,33.3777,33.4795,33.3777,33.4682,10400.0
2013-01-22 09:30:00,59.03,59.49,59.03,59.2,16000.0,33.3721,33.6321,33.3721,33.4682,16000.0
2013-01-22 09:35:00,59.32,59.48,59.19,59.3,10600.0,33.536,33.6265,33.4625,33.5247,10600.0
2013-01-22 09:40:00,59.36,59.49,59.24,59.35,2700.0,33.5587,33.6321,33.4908,33.553,2700.0
2013-01-22 09:45:00,59.25,59.52,59.15,59.35,5200.0,33.4965,33.6491,33.4399,33.553,5200.0
2013-01-22 09:50:00,59.32,59.39,59.29,59.3,3200.0,33.536,33.5756,33.5191,33.5247,3200.0
2013-01-22 09:55:00,59.35,59.36,59.2,59.3,4500.0,33.553,33.5587,33.4682,33.5247,4500.0
2013-01-22 10:00:00,59.24,59.3,59.2,59.25,2400.0,33.4908,33.5247,33.4682,33.4965,2400.0
2013-01-22 10:05:00,59.21,59.27,59.2,59.23,2600.0,33.4739,33.5078,33.4682,33.4852,2600.0
2013-01-22 10:10:00,59.23,59.26,59.19,59.22,2600.0,33.4852,33.5021,33.4625,33.4795,2600.0
2013-01-22 10:15:00,59.24,59.28,59.21,59.26,2800.0,33.4908,33.5134,33.4739,33.5021,2800.0
2013-01-22 10:20:00,59.27,59.28,59.18,59.19,4700.0,33.5078,33.5134,33.4569,33.4625,4700.0
2013-01-22 10:25:00,59.23,59.24,59.2,59.23,1700.0,33.4852,33.4908,33.4682,33.4852,1700.0
2013-01-22 10:30:00,59.17,59.21,59.15,59.19,4800.0,33.4512,33.4739,33.4399,33.4625,4800.0
2013-01-22 10:35:00,59.18,59.21,59.17,59.17,1400.0,33.4569,33.4739,33.4512,33.4512,1400.0
2013-01-22 10:40:00,59.16,59.18,59.1,59.17,4500.0,33.4456,33.4569,33.4117,33.4512,4500.0
2013-01-22 10:45:00,59.17,59.22,59.14,59.21,1900.0,33.4512,33.4795,33.4343,33.4739,1900.0
2013-01-22 10:50:00,59.28,59.28,59.18,59.26,500.0,33.5134,33.5134,33.4569,33.5021,500.0
2013-01-22 10:55:00,59.25,59.27,59.25,59.27,700.0,33.4965,33.5078,33.4965,33.5078,700.0
2013-01-22 11:00:00,59.27,59.27,59.14,59.19,2400.0,33.5078,33.5078,33.4343,33.4625,2400.0
2013-01-22 11:05:00,59.2,59.2,59.06,59.06,5100.0,33.4682,33.4682,33.3891,33.3891,5100.0
2013-01-22 11:10:00,59.05,59.09,59.02,59.09,1700.0,33.3834,33.406,33.3664,33.406,1700.0
2013-01-22 11:15:00,59.09,59.09,59.06,59.06,300.0,33.406,33.406,33.3891,33.3891,300.0
2013-01-22 11:20:00,59.07,59.11,59.07,59.11,500.0,33.3947,33.4173,33.3947,33.4173,500.0
2013-01-22 11:25:00,59.1,59.18,59.07,59.18,2100.0,33.4117,33.4569,33.3947,33.4569,2100.0
2013-01-22 11:30:00,59.18,59.19,59.18,59.19,1300.0,33.4569,33.4625,33.4569,33.4625,1300.0
2013-01-22 11:35:00,59.2,59.2,59.17,59.17,900.0,33.4682,33.4682,33.4512,33.4512,900.0
2013-01-22 11:40:00,59.2,59.23,59.19,59.23,1800.0,33.4682,33.4852,33.4625,33.4852,1800.0
2013-01-22 11:45:00,59.23,59.24,59.2,59.21,700.0,33.4852,33.4908,33.4682,33.4739,700.0
2013-01-22 11:50:00,59.24,59.39,59.24,59.32,1100.0,33.4908,33.5756,33.4908,33.536,1100.0
2013-01-22 11:55:00,59.32,59.38,59.26,59.27,9600.0,33.536,33.57,33.5021,33.5078,9600.0
2013-01-22 12:00:00,59.31,59.31,59.22,59.28,2700.0,33.5304,33.5304,33.4795,33.5134,2700.0
2013-01-22 12:05:00,59.28,59.35,59.22,59.32,7900.0,33.5134,33.553,33.4795,33.536,7900.0
2013-01-22 12:10:00,59.35,59.45,59.33,59.4,9700.0,33.553,33.6095,33.5417,33.5813,9700.0
2013-01-22 12:15:00,59.4,59.43,59.4,59.4,1900.0,33.5813,33.5982,33.5813,33.5813,1900.0
2013-01-22 12:20:00,59.37,59.44,59.37,59.44,700.0,33.5643,33.6039,33.5643,33.6039,700.0
2013-01-22 12:25:00,59.42,59.44,59.39,59.44,5400.0,33.5926,33.6039,33.5756,33.6039,5400.0
2013-01-22 12:30:00,59.44,59.51,59.44,59.51,2000.0,33.6039,33.6435,33.6039,33.6435,2000.0
2013-01-22 12:35:00,59.54,59.54,59.53,59.54,700.0,33.6604,33.6604,33.6548,33.6604,700.0
2013-01-22 12:40:00,59.56,59.57,59.55,59.56,2200.0,33.6717,33.6774,33.6661,33.6717,2200.0
2013-01-22 12:45:00,59.56,59.6,59.53,59.59,2300.0,33.6717,33.6943,33.6548,33.6887,2300.0
2013-01-22 12:50:00,59.59,59.59,59.55,59.59,900.0,33.6887,33.6887,33.6661,33.6887,900.0
2013-01-22 12:55:00,59.51,59.59,59.51,59.57,2000.0,33.6435,33.6887,33.6435,33.6774,2000.0
2013-01-22 13:00:00,59.56,59.56,59.54,59.55,2200.0,33.6717,33.6717,33.6604,33.6661,2200.0
2013-01-22 13:05:00,59.55,59.55,59.46,59.55,1700.0,33.6661,33.6661,33.6152,33.6661,1700.0
2013-01-22 13:10:00,59.51,59.55,59.48,59.48,2500.0,33.6435,33.6661,33.6265,33.6265,2500.0
2013-01-22 13:15:00,59.48,59.54,59.47,59.54,1800.0,33.6265,33.6604,33.6208,33.6604,1800.0
2013-01-22 13:20:00,59.54,59.55,59.49,59.55,1800.0,33.6604,33.6661,33.6321,33.6661,1800.0
2013-01-22 13:25:00,59.56,59.56,59.43,59.47,7800.0,33.6717,33.6717,33.5982,33.6208,7800.0
2013-01-22 13:30:00,59.41,59.41,59.38,59.38,400.0,33.5869,33.5869,33.57,33.57,400.0
2013-01-22 13:35:00,59.42,59.47,59.42,59.47,300.0,33.5926,33.6208,33.5926,33.6208,300.0
2013-01-22 13:40:00,59.53,59.58,59.5,59.56,6200.0,33.6548,33.683,33.6378,33.6717,6200.0
2013-01-22 13:45:00,59.56,59.58,59.56,59.58,300.0,33.6717,33.683,33.6717,33.683,300.0
2013-01-22 13:50:00,59.52,59.58,59.52,59.53,1400.0,33.6491,33.683,33.6491,33.6548,1400.0
2013-01-22 13:55:00,59.53,59.55,59.5,59.55,2700.0,33.6548,33.6661,33.6378,33.6661,2700.0
2013-01-22 14:00:00,59.54,59.55,59.48,59.52,1700.0,33.6604,33.6661,33.6265,33.6491,1700.0
2013-01-22 14:05:00,59.52,59.63,59.51,59.6,3400.0,33.6491,33.7113,33.6435,33.6943,3400.0
2013-01-22 14:10:00,59.67,59.67,59.59,59.59,1400.0,33.7339,33.7339,33.6887,33.6887,1400.0
2013-01-22 14:15:00,59.6,59.6,59.52,59.58,3000.0,33.6943,33.6943,33.6491,33.683,3000.0
2013-01-22 14:20:00,59.51,59.58,59.5,59.5,3800.0,33.6435,33.683,33.6378,33.6378,3800.0
2013-01-22 14:25:00,59.54,59.68,59.49,59.68,6000.0,33.6604,33.7396,33.6321,33.7396,6000.0
2013-01-22 14:30:00,59.68,59.76,59.65,59.75,2600.0,33.7396,33.7848,33.7226,33.7791,2600.0
2013-01-22 14:35:00,59.78,59.8,59.75,59.76,800.0,33.7961,33.8074,33.7791,33.7848,800.0
2013-01-22 14:40:00,59.76,59.76,59.69,59.69,3000.0,33.7848,33.7848,33.7452,33.7452,3000.0
2013-01-22 14:45:00,59.74,59.74,59.63,59.69,2800.0,33.7735,33.7735,33.7113,33.7452,2800.0
2013-01-22 14:50:00,59.7,59.75,59.7,59.71,3000.0,33.7509,33.7791,33.7509,33.7565,3000.0
2013-01-22 14:55:00,59.73,59.76,59.69,59.76,4500.0,33.7678,33.7848,33.7452,33.7848,4500.0
2013-01-22 15:00:00,59.75,59.8,59.72,59.78,7800.0,33.7791,33.8074,33.7622,33.7961,7800.0
2013-01-22 15:05:00,59.8,59.86,59.8,59.86,2100.0,33.8074,33.8413,33.8074,33.8413,2100.0
2013-01-22 15:10:00,59.86,59.9,59.86,59.89,1600.0,33.8413,33.8639,33.8413,33.8583,1600.0
2013-01-22 15:15:00,59.89,59.9,59.86,59.9,3400.0,33.8583,33.8639,33.8413,33.8639,3400.0
2013-01-22 15:20:00,59.87,59.99,59.86,59.96,5700.0,33.847,33.9148,33.8413,33.8979,5700.0
2013-01-22 15:25:00,59.95,59.99,59.91,59.96,5000.0,33.8922,33.9148,33.8696,33.8979,5000.0
2013-01-22 15:30:00,59.97,59.97,59.94,59.95,5000.0,33.9035,33.9035,33.8866,33.8922,5000.0
2013-01-22 15:35:00,59.95,59.95,59.92,59.92,3300.0,33.8922,33.8922,33.8752,33.8752,3300.0
2013-01-22 15:40:00,59.93,59.93,59.88,59.89,5200.0,33.8809,33.8809,33.8526,33.8583,5200.0
2013-01-22 15:45:00,59.9,59.9,59.86,59.86,6900.0,33.8639,33.8639,33.8413,33.8413,6900.0
2013-01-22 15:50:00,59.86,59.9,59.83,59.88,4200.0,33.8413,33.8639,33.8244,33.8526,4200.0
2013-01-22 15:55:00,59.9,59.9,59.75,59.78,20700.0,33.8639,33.8639,33.7791,33.7961,20700.0
2013-01-23 09:30:00,60.0,60.14,59.82,59.82,7300.0,33.9205,33.9996,33.8187,33.8187,7300.0
2013-01-23 09:35:00,59.84,60.01,59.79,60.01,2700.0,33.83,33.9261,33.8018,33.9261,2700.0
2013-01-23 09:40:00,60.0,60.0,59.57,59.77,2400.0,33.9205,33.9205,33.6774,33.7904,2400.0
2013-01-23 09:45:00,59.76,59.76,59.67,59.71,1100.0,33.7848,33.7848,33.7339,33.7565,1100.0
2013-01-23 09:50:00,59.65,59.89,59.65,59.73,4800.0,33.7226,33.8583,33.7226,33.7678,4800.0
2013-01-23 09:55:00,59.73,59.92,59.64,59.92,2500.0,33.7678,33.8752,33.717,33.8752,2500.0
2013-01-23 10:00:00,59.9,59.9,59.67,59.77,3400.0,33.8639,33.8639,33.7339,33.7904,3400.0
2013-01-23 10:05:00,59.7,59.81,59.65,59.81,2300.0,33.7509,33.8131,33.7226,33.8131,2300.0
2013-01-23 10:10:00,59.82,59.82,59.68,59.73,2700.0,33.8187,33.8187,33.7396,33.7678,2700.0
2013-01-23 10:15:00,59.73,59.75,59.67,59.7,2800.0,33.7678,33.7791,33.7339,33.7509,2800.0
2013-01-23 10:20:00,59.69,59.69,59.61,59.65,2400.0,33.7452,33.7452,33.7,33.7226,2400.0
2013-01-23 10:25:00,59.68,59.71,59.56,59.66,4000.0,33.7396,33.7565,33.6717,33.7283,4000.0
2013-01-23 10:30:00,59.65,59.65,59.52,59.54,4200.0,33.7226,33.7226,33.6491,33.6604,4200.0
2013-01-23 10:35:00,59.54,59.59,59.5,59.55,1500.0,33.6604,33.6887,33.6378,33.6661,1500.0
2013-01-23 10:40:00,59.53,59.61,59.49,59.61,3200.0,33.6548,33.7,33.6321,33.7,3200.0
2013-01-23 10:45:00,59.58,59.58,59.48,59.58,1000.0,33.683,33.683,33.6265,33.683,1000.0
2013-01-23 10:50:00,59.47,59.65,59.47,59.59,1200.0,33.6208,33.7226,33.6208,33.6887,1200.0
2013-01-23 10:55:00,59.59,59.65,59.52,59.64,2200.0,33.6887,33.7226,33.6491,33.717,2200.0
2013-01-23 11:00:00,59.62,59.63,59.51,59.54,1500.0,33.7056,33.7113,33.6435,33.6604,1500.0
2013-01-23 11:05:00,59.5,59.67,59.46,59.67,5900.0,33.6378,33.7339,33.6152,33.7339,5900.0
2013-01-23 11:10:00,59.68,59.76,59.65,59.75,1600.0,33.7396,33.7848,33.7226,33.7791,1600.0
2013-01-23 11:15:00,59.68,59.79,59.64,59.79,3300.0,33.7396,33.8018,33.717,33.8018,3300.0
2013-01-23 11:20:00,59.8,59.81,59.64,59.67,2900.0,33.8074,33.8131,33.717,33.7339,2900.0
2013-01-23 11:25:00,59.72,59.76,59.63,59.66,2800.0,33.7622,33.7848,33.7113,33.7283,2800.0
2013-01-23 11:30:00,59.62,59.66,59.52,59.52,2500.0,33.7056,33.7283,33.6491,33.6491,2500.0
2013-01-23 11:35:00,59.55,59.6,59.5,59.53,1600.0,33.6661,33.6943,33.6378,33.6548,1600.0
2013-01-23 11:40:00,59.56,59.56,59.5,59.52,2000.0,33.6717,33.6717,33.6378,33.6491,2000.0
2013-01-23 11:45:00,59.55,59.55,59.5,59.52,2800.0,33.6661,33.6661,33.6378,33.6491,2800.0
2013-01-23 11:50:00,59.51,59.58,59.5,59.5,3300.0,33.6435,33.683,33.6378,33.6378,3300.0
2013-01-23 11:55:00,59.53,59.53,59.47,59.49,2100.0,33.6548,33.6548,33.6208,33.6321,2100.0
2013-01-23 12:00:00,59.5,59.51,59.49,59.49,1200.0,33.6378,33.6435,33.6321,33.6321,1200.0
2013-01-23 12:05:00,59.46,59.49,59.43,59.49,4300.0,33.6152,33.6321,33.5982,33.6321,4300.0
2013-01-23 12:10:00,59.49,59.52,59.41,59.42,5300.0,33.6321,33.6491,33.5869,33.5926,5300.0
2013-01-23 12:15:00,59.51,59.51,59.43,59.45,2700.0,33.6435,33.6435,33.5982,33.6095,2700.0
2013-01-23 12:20:00,59.48,59.5,59.44,59.44,900.0,33.6265,33.6378,33.6039,33.6039,900.0
2013-01-23 12:25:00,59.38,59.43,59.38,59.39,800.0,33.57,33.5982,33.57,33.5756,800.0
2013-01-23 12:30:00,59.39,59.49,59.39,59.47,2400.0,33.5756,33.6321,33.5756,33.6208,2400.0
2013-01-23 12:35:00,59.49,59.49,59.44,59.46,700.0,33.6321,33.6321,33.6039,33.6152,700.0
2013-01-23 12:40:00,59.41,59.43,59.35,59.36,7600.0,33.5869,33.5982,33.553,33.5587,7600.0
2013-01-23 12:45:00,59.36,59.46,59.32,59.39,12800.0,33.5587,33.6152,33.536,33.5756,12800.0
2013-01-23 12:50:00,59.39,59.44,59.31,59.34,4400.0,33.5756,33.6039,33.5304,33.5473,4400.0
2013-01-23 12:55:00,59.31,59.34,59.2,59.34,9000.0,33.5304,33.5473,33.4682,33.5473,9000.0
2013-01-23 13:00:00,59.33,59.41,59.32,59.35,1200.0,33.5417,33.5869,33.536,33.553,1200.0
2013-01-23 13:05:00,59.35,59.41,59.32,59.41,3900.0,33.553,33.5869,33.536,33.5869,3900.0
2013-01-23 13:10:00,59.45,59.57,59.44,59.55,5500.0,33.6095,33.6774,33.6039,33.6661,5500.0
2013-01-23 13:15:00,59.57,59.67,59.47,59.55,10400.0,33.6774,33.7339,33.6208,33.6661,10400.0
2013-01-23 13:20:00,59.55,59.58,59.46,59.47,3500.0,33.6661,33.683,33.6152,33.6208,3500.0
2013-01-23 13:25:00,59.46,59.58,59.42,59.48,11700.0,33.6152,33.683,33.5926,33.6265,11700.0
2013-01-23 13:30:00,59.48,59.49,59.38,59.42,3000.0,33.6265,33.6321,33.57,33.5926,3000.0
2013-01-23 13:35:00,59.45,59.45,59.38,59.44,2100.0,33.6095,33.6095,33.57,33.6039,2100.0
2013-01-23 13:40:00,59.42,59.47,59.42,59.46,2600.0,33.5926,33.6208,33.5926,33.6152,2600.0
2013-01-23 13:45:00,59.49,59.52,59.45,59.52,2400.0,33.6321,33.6491,33.6095,33.6491,2400.0
2013-01-23 13:50:00,59.49,59.54,59.44,59.47,1500.0,33.6321,33.6604,33.6039,33.6208,1500.0
2013-01-23 13:55:00,59.47,59.48,59.41,59.44,2000.0,33.6208,33.6265,33.5869,33.6039,2000.0
2013-01-23 14:00:00,59.49,59.49,59.44,59.48,5300.0,33.6321,33.6321,33.6039,33.6265,5300.0
2013-01-23 14:05:00,59.45,59.5,59.42,59.45,3000.0,33.6095,33.6378,33.5926,33.6095,3000.0
2013-01-23 14:10:00,59.44,59.54,59.44,59.53,4100.0,33.6039,33.6604,33.6039,33.6548,4100.0
2013-01-23 14:15:00,59.53,59.54,59.46,59.46,1700.0,33.6548,33.6604,33.6152,33.6152,1700.0
2013-01-23 14:20:00,59.45,59.5,59.39,59.43,5100.0,33.6095,33.6378,33.5756,33.5982,5100.0
2013-01-23 14:25:00,59.43,59.5,59.4,59.4,5200.0,33.5982,33.6378,33.5813,33.5813,5200.0
2013-01-23 14:30:00,59.4,59.46,59.38,59.4,8300.0,33.5813,33.6152,33.57,33.5813,8300.0
2013-01-23 14:35:00,59.39,59.49,59.37,59.43,4400.0,33.5756,33.6321,33.5643,33.5982,4400.0
2013-01-23 14:40:00,59.45,59.49,59.38,59.39,8300.0,33.6095,33.6321,33.57,33.5756,8300.0
2013-01-23 14:45:00,59.39,59.41,59.37,59.38,5800.0,33.5756,33.5869,33.5643,33.57,5800.0
2013-01-23 14:50:00,59.39,59.52,59.35,59.4,14400.0,33.5756,33.6491,33.553,33.5813,14400.0
2013-01-23 14:55:00,59.4,59.49,59.38,59.41,9000.0,33.5813,33.6321,33.57,33.5869,9000.0
2013-01-23 15:00:00,59.4,59.44,59.37,59.41,4200.0,33.5813,33.6039,33.5643,33.5869,4200.0
2013-01-23 15:05:00,59.4,59.49,59.35,59.37,6600.0,33.5813,33.6321,33.553,33.5643,6600.0
2013-01-23 15:10:00,59.42,59.42,59.35,59.4,1800.0,33.5926,33.5926,33.553,33.5813,1800.0
2013-01-23 15:15:00,59.4,59.5,59.4,59.48,4600.0,33.5813,33.6378,33.5813,33.6265,4600.0
2013-01-23 15:20:00,59.44,59.51,59.43,59.48,4100.0,33.6039,33.6435,33.5982,33.6265,4100.0
2013-01-23 15:25:00,59.44,59.53,59.42,59.48,19400.0,33.6039,33.6548,33.5926,33.6265,19400.0
2013-01-23 15:30:00,59.48,59.6,59.48,59.57,11700.0,33.6265,33.6943,33.6265,33.6774,11700.0
2013-01-23 15:35:00,59.58,59.69,59.54,59.63,10100.0,33.683,33.7452,33.6604,33.7113,10100.0
2013-01-23 15:40:00,59.65,59.65,59.47,59.49,25600.0,33.7226,33.7226,33.6208,33.6321,25600.0
2013-01-23 15:45:00,59.5,59.51,59.46,59.46,7100.0,33.6378,33.6435,33.6152,33.6152,7100.0
2013-01-23 15:50:00,59.47,59.55,59.46,59.55,6700.0,33.6208,33.6661,33.6152,33.6661,6700.0
2013-01-23 15:55:00,59.53,59.53,59.41,59.5,10300.0,33.6548,33.6548,33.5869,33.6378,10300.0
2013-01-24 09:30:00,59.34,59.45,59.24,59.39,6100.0,33.8076,33.8703,33.7506,33.8361,6100.0
2013-01-24 09:35:00,59.36,59.59,59.35,59.56,6500.0,33.819,33.95,33.8133,33.933,6500.0
2013-01-24 09:40:00,59.56,59.81,59.56,59.81,3000.0,33.933,34.0754,33.933,34.0754,3000.0
2013-01-24 09:45:00,59.8,59.81,59.22,59.3,14100.0,34.0697,34.0754,33.7392,33.7848,14100.0
2013-01-24 09:50:00,59.34,59.45,59.34,59.43,2300.0,33.8076,33.8703,33.8076,33.8589,2300.0
2013-01-24 09:55:00,59.42,59.54,59.23,59.42,6200.0,33.8532,33.9216,33.7449,33.8532,6200.0
2013-01-24 10:00:00,59.5,59.5,59.21,59.3,4700.0,33.8988,33.8988,33.7336,33.7848,4700.0
2013-01-24 10:05:00,59.44,59.47,59.34,59.36,2200.0,33.8646,33.8817,33.8076,33.819,2200.0
2013-01-24 10:10:00,59.32,59.32,59.2,59.27,1800.0,33.7962,33.7962,33.7279,33.7677,1800.0
2013-01-24 10:15:00,59.24,59.24,59.12,59.18,2000.0,33.7506,33.7506,33.6823,33.7165,2000.0
2013-01-24 10:20:00,59.2,59.29,59.06,59.06,2800.0,33.7279,33.7791,33.6481,33.6481,2800.0
2013-01-24 10:25:00,59.07,59.07,59.0,59.0,2200.0,33.6538,33.6538,33.6139,33.6139,2200.0
2013-01-24 10:30:00,59.0,59.0,58.92,58.99,2800.0,33.6139,33.6139,33.5683,33.6082,2800.0
2013-01-24 10:35:00,58.93,59.0,58.92,58.98,2000.0,33.574,33.6139,33.5683,33.6025,2000.0
2013-01-24 10:40:00,58.99,59.04,58.9,59.04,3300.0,33.6082,33.6367,33.5569,33.6367,3300.0
2013-01-24 10:45:00,59.08,59.09,58.97,58.99,1100.0,33.6595,33.6652,33.5968,33.6082,1100.0
2013-01-24 10:50:00,58.99,59.02,58.96,59.02,900.0,33.6082,33.6253,33.5911,33.6253,900.0
2013-01-24 10:55:00,59.02,59.1,59.02,59.02,2100.0,33.6253,33.6709,33.6253,33.6253,2100.0
2013-01-24 11:00:00,59.03,59.28,59.03,59.24,9600.0,33.631,33.7734,33.631,33.7506,9600.0
2013-01-24 11:05:00,59.25,59.33,59.18,59.33,1900.0,33.7563,33.8019,33.7165,33.8019,1900.0
2013-01-24 11:10:00,59.38,59.41,59.32,59.35,4400.0,33.8304,33.8475,33.7962,33.8133,4400.0
2013-01-24 11:15:00,59.29,59.34,59.13,59.13,2800.0,33.7791,33.8076,33.688,33.688,2800.0
2013-01-24 11:20:00,59.11,59.18,59.09,59.18,2000.0,33.6766,33.7165,33.6652,33.7165,2000.0
2013-01-24 11:25:00,59.21,59.31,59.19,59.23,7100.0,33.7336,33.7905,33.7222,33.7449,7100.0
2013-01-24 11:30:00,59.29,59.33,59.24,59.24,1000.0,33.7791,33.8019,33.7506,33.7506,1000.0
2013-01-24 11:35:00,59.24,59.37,59.24,59.37,24100.0,33.7506,33.8247,33.7506,33.8247,24100.0
2013-01-24 11:40:00,59.28,59.37,59.28,59.36,1900.0,33.7734,33.8247,33.7734,33.819,1900.0
2013-01-24 11:45:00,59.28,59.48,59.28,59.48,4300.0,33.7734,33.8874,33.7734,33.8874,4300.0
2013-01-24 11:50:00,59.43,59.48,59.41,59.41,300.0,33.8589,33.8874,33.8475,33.8475,300.0
2013-01-24 11:55:00,59.39,59.41,59.27,59.29,5400.0,33.8361,33.8475,33.7677,33.7791,5400.0
2013-01-24 12:00:00,59.27,59.34,59.23,59.28,1700.0,33.7677,33.8076,33.7449,33.7734,1700.0
2013-01-24 12:05:00,59.24,59.3,59.23,59.23,1100.0,33.7506,33.7848,33.7449,33.7449,1100.0
2013-01-24 12:10:00,59.23,59.29,59.19,59.19,2300.0,33.7449,33.7791,33.7222,33.7222,2300.0
2013-01-24 12:15:00,59.28,59.28,59.15,59.15,800.0,33.7734,33.7734,33.6994,33.6994,800.0
2013-01-24 12:20:00,59.12,59.22,59.12,59.17,2600.0,33.6823,33.7392,33.6823,33.7108,2600.0
2013-01-24 12:25:00,59.12,59.16,59.11,59.15,1500.0,33.6823,33.7051,33.6766,33.6994,1500.0
2013-01-24 12:30:00,59.16,59.18,59.14,59.14,2100.0,33.7051,33.7165,33.6937,33.6937,2100.0
2013-01-24 12:35:00,59.14,59.16,59.13,59.15,1900.0,33.6937,33.7051,33.688,33.6994,1900.0
2013-01-24 12:40:00,59.13,59.25,59.13,59.18,4600.0,33.688,33.7563,33.688,33.7165,4600.0
2013-01-24 12:45:00,59.22,59.24,59.18,59.24,1300.0,33.7392,33.7506,33.7165,33.7506,1300.0
2013-01-24 12:50:00,59.23,59.27,59.2,59.25,2500.0,33.7449,33.7677,33.7279,33.7563,2500.0
2013-01-24 12:55:00,59.19,59.19,59.09,59.09,2300.0,33.7222,33.7222,33.6652,33.6652,2300.0
2013-01-24 13:00:00,59.1,59.13,59.02,59.09,2600.0,33.6709,33.688,33.6253,33.6652,2600.0
2013-01-24 13:05:00,59.05,59.11,59.02,59.06,5200.0,33.6424,33.6766,33.6253,33.6481,5200.0
2013-01-24 13:10:00,59.07,59.07,58.96,58.98,8000.0,33.6538,33.6538,33.5911,33.6025,8000.0
2013-01-24 13:15:00,59.01,59.02,59.0,59.02,1100.0,33.6196,33.6253,33.6139,33.6253,1100.0
2013-01-24 13:20:00,59.02,59.07,58.99,59.03,8000.0,33.6253,33.6538,33.6082,33.631,8000.0
2013-01-24 13:25:00,59.01,59.04,58.98,59.02,7000.0,33.6196,33.6367,33.6025,33.6253,7000.0
2013-01-24 13:30:00,58.99,58.99,58.96,58.97,2300.0,33.6082,33.6082,33.5911,33.5968,2300.0
2013-01-24 13:35:00,58.94,58.99,58.94,58.97,700.0,33.5797,33.6082,33.5797,33.5968,700.0
2013-01-24 13:40:00,58.96,58.96,58.88,58.9,1200.0,33.5911,33.5911,33.5455,33.5569,1200.0
2013-01-24 13:45:00,58.91,59.02,58.86,58.87,6000.0,33.5626,33.6253,33.5341,33.5398,6000.0
2013-01-24 13:50:00,58.84,58.97,58.84,58.93,4200.0,33.5228,33.5968,33.5228,33.574,4200.0
2013-01-24 13:55:00,58.93,58.95,58.81,58.81,6300.0,33.574,33.5854,33.5057,33.5057,6300.0
2013-01-24 14:00:00,58.85,58.85,58.78,58.83,2900.0,33.5284,33.5284,33.4886,33.5171,2900.0
2013-01-24 14:05:00,58.82,58.83,58.79,58.82,1100.0,33.5114,33.5171,33.4943,33.5114,1100.0
2013-01-24 14:10:00,58.82,58.96,58.82,58.96,1600.0,33.5114,33.5911,33.5114,33.5911,1600.0
2013-01-24 14:15:00,58.94,58.97,58.87,58.88,1700.0,33.5797,33.5968,33.5398,33.5455,1700.0
2013-01-24 14:20:00,58.89,58.9,58.81,58.81,1700.0,33.5512,33.5569,33.5057,33.5057,1700.0
2013-01-24 14:25:00,58.81,58.88,58.8,58.82,2000.0,33.5057,33.5455,33.5,33.5114,2000.0
2013-01-24 14:30:00,58.87,58.98,58.81,58.81,3800.0,33.5398,33.6025,33.5057,33.5057,3800.0
2013-01-24 14:35:00,58.82,58.83,58.75,58.82,7500.0,33.5114,33.5171,33.4715,33.5114,7500.0
2013-01-24 14:40:00,58.78,58.84,58.75,58.8,6900.0,33.4886,33.5228,33.4715,33.5,6900.0
2013-01-24 14:45:00,58.78,58.85,58.78,58.84,1400.0,33.4886,33.5284,33.4886,33.5228,1400.0
2013-01-24 14:50:00,58.81,58.88,58.81,58.87,1500.0,33.5057,33.5455,33.5057,33.5398,1500.0
2013-01-24 14:55:00,58.89,58.92,58.83,58.91,7000.0,33.5512,33.5683,33.5171,33.5626,7000.0
2013-01-24 15:00:00,58.94,58.94,58.89,58.9,900.0,33.5797,33.5797,33.5512,33.5569,900.0
2013-01-24 15:05:00,58.9,58.92,58.86,58.92,3400.0,33.5569,33.5683,33.5341,33.5683,3400.0
2013-01-24 15:10:00,58.88,58.96,58.87,58.9,3600.0,33.5455,33.5911,33.5398,33.5569,3600.0
2013-01-24 15:15:00,58.95,58.96,58.92,58.94,3300.0,33.5854,33.5911,33.5683,33.5797,3300.0
2013-01-24 15:20:00,58.94,58.96,58.93,58.94,1900.0,33.5797,33.5911,33.574,33.5797,1900.0
2013-01-24 15:25:00,58.95,59.0,58.93,58.96,5800.0,33.5854,33.6139,33.574,33.5911,5800.0
2013-01-24 15:30:00,58.92,59.01,58.92,59.0,8000.0,33.5683,33.6196,33.5683,33.6139,8000.0
2013-01-24 15:35:00,58.98,59.0,58.93,58.97,7500.0,33.6025,33.6139,33.574,33.5968,7500.0
2013-01-24 15:40:00,58.95,59.02,58.95,59.02,6600.0,33.5854,33.6253,33.5854,33.6253,6600.0
2013-01-24 15:45:00,58.99,59.02,58.93,58.95,20800.0,33.6082,33.6253,33.574,33.5854,20800.0
2013-01-24 15:50:00,58.93,58.95,58.85,58.88,12700.0,33.574,33.5854,33.5284,33.5455,12700.0
2013-01-24 15:55:00,58.9,58.95,58.85,58.95,19400.0,33.5569,33.5854,33.5284,33.5854,19400.0
2013-01-25 09:30:00,59.34,59.41,59.2,59.41,6100.0,33.8076,33.8475,33.7279,33.8475,6100.0
2013-01-25 09:35:00,59.44,59.69,59.44,59.69,2500.0,33.8646,34.007,33.8646,34.007,2500.0
2013-01-25 09:40:00,59.66,59.7,59.63,59.66,3100.0,33.9899,34.0127,33.9728,33.9899,3100.0
2013-01-25 09:45:00,59.66,59.66,59.28,59.34,8000.0,33.9899,33.9899,33.7734,33.8076,8000.0
2013-01-25 09:50:00,59.38,59.53,59.37,59.52,2300.0,33.8304,33.9159,33.8247,33.9102,2300.0
2013-01-25 09:55:00,59.55,59.58,59.18,59.24,4100.0,33.9273,33.9443,33.7165,33.7506,4100.0
2013-01-25 10:00:00,59.26,59.34,59.11,59.24,5000.0,33.762,33.8076,33.6766,33.7506,5000.0
2013-01-25 10:05:00,59.21,59.34,59.13,59.23,4200.0,33.7336,33.8076,33.688,33.7449,4200.0
2013-01-25 10:10:00,59.21,59.34,59.15,59.2,4900.0,33.7336,33.8076,33.6994,33.7279,4900.0
2013-01-25 10:15:00,59.2,59.37,59.15,59.25,7400.0,33.7279,33.8247,33.6994,33.7563,7400.0
2013-01-25 10:20:00,59.17,59.28,59.01,59.19,8200.0,33.7108,33.7734,33.6196,33.7222,8200.0
2013-01-25 10:25:00,59.11,59.16,58.94,59.04,4900.0,33.6766,33.7051,33.5797,33.6367,4900.0
2013-01-25 10:30:00,58.99,59.06,58.99,59.05,3000.0,33.6082,33.6481,33.6082,33.6424,3000.0
2013-01-25 10:35:00,59.03,59.12,58.96,59.12,2900.0,33.631,33.6823,33.5911,33.6823,2900.0
2013-01-25 10:40:00,59.1,59.16,59.08,59.15,2500.0,33.6709,33.7051,33.6595,33.6994,2500.0
2013-01-25 10:45:00,59.14,59.18,59.1,59.14,2000.0,33.6937,33.7165,33.6709,33.6937,2000.0
2013-01-25 10:50:00,59.13,59.15,59.03,59.09,2200.0,33.688,33.6994,33.631,33.6652,2200.0
2013-01-25 10:55:00,59.05,59.13,59.03,59.13,1000.0,33.6424,33.688,33.631,33.688,1000.0
2013-01-25 11:00:00,59.06,59.17,59.06,59.15,2500.0,33.6481,33.7108,33.6481,33.6994,2500.0
2013-01-25 11:05:00,59.14,59.18,59.13,59.17,1400.0,33.6937,33.7165,33.688,33.7108,1400.0
2013-01-25 11:10:00,59.13,59.17,59.11,59.16,2800.0,33.688,33.7108,33.6766,33.7051,2800.0
2013-01-25 11:15:00,59.18,59.18,59.03,59.07,4300.0,33.7165,33.7165,33.631,33.6538,4300.0
2013-01-25 11:20:00,59.08,59.08,59.02,59.02,200.0,33.6595,33.6595,33.6253,33.6253,200.0
2013-01-25 11:25:00,58.99,59.03,58.91,58.94,3000.0,33.6082,33.631,33.5626,33.5797,3000.0
2013-01-25 11:30:00,58.94,59.01,58.94,58.94,1300.0,33.5797,33.6196,33.5797,33.5797,1300.0
2013-01-25 11:35:00,58.94,59.03,58.94,59.03,1100.0,33.5797,33.631,33.5797,33.631,1100.0
2013-01-25 11:40:00,58.97,59.0,58.94,58.94,1100.0,33.5968,33.6139,33.5797,33.5797,1100.0
2013-01-25 11:45:00,58.96,58.99,58.91,58.98,1200.0,33.5911,33.6082,33.5626,33.6025,1200.0
2013-01-25 11:50:00,58.94,58.97,58.9,58.97,4200.0,33.5797,33.5968,33.5569,33.5968,4200.0
2013-01-25 11:55:00,58.97,59.06,58.9,58.98,11100.0,33.5968,33.6481,33.5569,33.6025,11100.0
2013-01-25 12:00:00,59.0,59.02,58.98,59.01,1300.0,33.6139,33.6253,33.6025,33.6196,1300.0
2013-01-25 12:05:00,59.04,59.13,59.04,59.13,900.0,33.6367,33.688,33.6367,33.688,900.0
2013-01-25 12:10:00,59.09,59.16,59.09,59.16,1500.0,33.6652,33.7051,33.6652,33.7051,1500.0
2013-01-25 12:15:00,59.17,59.18,59.12,59.18,1900.0,33.7108,33.7165,33.6823,33.7165,1900.0
2013-01-25 12:20:00,59.19,59.19,59.09,59.14,1300.0,33.7222,33.7222,33.6652,33.6937,1300.0
2013-01-25 12:25:00,59.17,59.17,59.09,59.14,700.0,33.7108,33.7108,33.6652,33.6937,700.0
2013-01-25 12:30:00,59.12,59.19,59.12,59.14,900.0,33.6823,33.7222,33.6823,33.6937,900.0
2013-01-25 12:35:00,59.17,59.17,59.14,59.15,2200.0,33.7108,33.7108,33.6937,33.6994,2200.0
2013-01-25 12:40:00,59.17,59.19,59.16,59.19,1400.0,33.7108,33.7222,33.7051,33.7222,1400.0
2013-01-25 12:45:00,59.25,59.25,59.18,59.23,1000.0,33.7563,33.7563,33.7165,33.7449,1000.0
2013-01-25 12:50:00,59.17,59.19,59.16,59.19,1900.0,33.7108,33.7222,33.7051,33.7222,1900.0
2013-01-25 12:55:00,59.19,59.2,59.1,59.16,2300.0,33.7222,33.7279,33.6709,33.7051,2300.0
2013-01-25 13:00:00,59.15,59.21,59.15,59.21,400.0,33.6994,33.7336,33.6994,33.7336,400.0
2013-01-25 13:05:00,59.19,59.24,59.17,59.24,3900.0,33.7222,33.7506,33.7108,33.7506,3900.0
2013-01-25 13:10:00,59.21,59.23,59.17,59.23,2200.0,33.7336,33.7449,33.7108,33.7449,2200.0
2013-01-25 13:15:00,59.22,59.23,59.19,59.23,700.0,33.7392,33.7449,33.7222,33.7449,700.0
2013-01-25 13:20:00,59.21,59.21,59.13,59.21,2400.0,33.7336,33.7336,33.688,33.7336,2400.0
2013-01-25 13:25:00,59.21,59.23,59.17,59.17,1300.0,33.7336,33.7449,33.7108,33.7108,1300.0
2013-01-25 13:30:00,59.15,59.17,59.15,59.16,1300.0,33.6994,33.7108,33.6994,33.7051,1300.0
2013-01-25 13:35:00,59.16,59.2,59.14,59.14,3500.0,33.7051,33.7279,33.6937,33.6937,3500.0
2013-01-25 13:40:00,59.15,59.26,59.15,59.25,6100.0,33.6994,33.762,33.6994,33.7563,6100.0
2013-01-25 13:45:00,59.24,59.24,59.12,59.12,3500.0,33.7506,33.7506,33.6823,33.6823,3500.0
2013-01-25 13:50:00,59.19,59.19,59.14,59.16,1800.0,33.7222,33.7222,33.6937,33.7051,1800.0
2013-01-25 13:55:00,59.16,59.2,59.09,59.2,1400.0,33.7051,33.7279,33.6652,33.7279,1400.0
2013-01-25 14:00:00,59.17,59.19,59.13,59.14,1400.0,33.7108,33.7222,33.688,33.6937,1400.0
2013-01-25 14:05:00,59.13,59.18,59.13,59.17,2400.0,33.688,33.7165,33.688,33.7108,2400.0
2013-01-25 14:10:00,59.17,59.17,59.1,59.1,2100.0,33.7108,33.7108,33.6709,33.6709,2100.0
2013-01-25 14:15:00,59.13,59.16,59.09,59.12,1300.0,33.688,33.7051,33.6652,33.6823,1300.0
2013-01-25 14:20:00,59.18,59.19,59.12,59.19,400.0,33.7165,33.7222,33.6823,33.7222,400.0
2013-01-25 14:25:00,59.16,59.18,59.12,59.18,2200.0,33.7051,33.7165,33.6823,33.7165,2200.0
2013-01-25 14:30:00,59.18,59.22,59.15,59.16,4700.0,33.7165,33.7392,33.6994,33.7051,4700.0
2013-01-25 14:35:00,59.15,59.22,59.15,59.16,2300.0,33.6994,33.7392,33.6994,33.7051,2300.0
2013-01-25 14:40:00,59.17,59.17,59.11,59.11,2600.0,33.7108,33.7108,33.6766,33.6766,2600.0
2013-01-25 14:45:00,59.14,59.16,59.13,59.15,1700.0,33.6937,33.7051,33.688,33.6994,1700.0
2013-01-25 14:50:00,59.09,59.11,59.05,59.1,1700.0,33.6652,33.6766,33.6424,33.6709,1700.0
2013-01-25 14:55:00,59.08,59.14,59.04,59.13,2200.0,33.6595,33.6937,33.6367,33.688,2200.0
2013-01-25 15:00:00,59.13,59.18,59.11,59.17,2200.0,33.688,33.7165,33.6766,33.7108,2200.0
2013-01-25 15:05:00,59.16,59.18,59.15,59.16,6200.0,33.7051,33.7165,33.6994,33.7051,6200.0
2013-01-25 15:10:00,59.17,59.21,59.15,59.16,7600.0,33.7108,33.7336,33.6994,33.7051,7600.0
2013-01-25 15:15:00,59.19,59.19,59.14,59.15,4500.0,33.7222,33.7222,33.6937,33.6994,4500.0
2013-01-25 15:20:00,59.14,59.2,59.11,59.2,7500.0,33.6937,33.7279,33.6766,33.7279,7500.0
2013-01-25 15:25:00,59.17,59.27,59.13,59.25,10900.0,33.7108,33.7677,33.688,33.7563,10900.0
2013-01-25 15:30:00,59.28,59.28,59.26,59.27,1500.0,33.7734,33.7734,33.762,33.7677,1500.0
2013-01-25 15:35:00,59.3,59.3,59.18,59.18,3200.0,33.7848,33.7848,33.7165,33.7165,3200.0
2013-01-25 15:40:00,59.16,59.17,59.1,59.13,6400.0,33.7051,33.7108,33.6709,33.688,6400.0
2013-01-25 15:45:00,59.13,59.16,59.08,59.1,5400.0,33.688,33.7051,33.6595,33.6709,5400.0
2013-01-25 15:50:00,59.11,59.27,59.11,59.16,7700.0,33.6766,33.7677,33.6766,33.7051,7700.0
2013-01-25 15:55:00,59.17,59.3,59.16,59.28,8300.0,33.7108,33.7848,33.7051,33.7734,8300.0
2013-01-28 09:30:00,59.32,59.79,59.32,59.79,9100.0,33.7962,34.064,33.7962,34.064,9100.0
2013-01-28 09:35:00,59.9,59.9,59.4,59.51,3600.0,34.1267,34.1267,33.8418,33.9045,3600.0
2013-01-28 09:40:00,59.54,59.72,59.54,59.72,400.0,33.9216,34.0241,33.9216,34.0241,400.0
2013-01-28 09:45:00,59.56,59.56,59.44,59.56,900.0,33.933,33.933,33.8646,33.933,900.0
2013-01-28 09:50:00,59.6,59.68,59.5,59.53,3100.0,33.9557,34.0013,33.8988,33.9159,3100.0
2013-01-28 09:55:00,59.54,59.67,59.49,59.54,3900.0,33.9216,33.9956,33.8931,33.9216,3900.0
2013-01-28 10:00:00,59.58,59.61,59.48,59.48,2900.0,33.9443,33.9614,33.8874,33.8874,2900.0
2013-01-28 10:05:00,59.48,59.48,59.36,59.48,2200.0,33.8874,33.8874,33.819,33.8874,2200.0
2013-01-28 10:10:00,59.49,59.53,59.49,59.53,900.0,33.8931,33.9159,33.8931,33.9159,900.0
2013-01-28 10:15:00,59.57,59.57,59.52,59.57,900.0,33.9387,33.9387,33.9102,33.9387,900.0
2013-01-28 10:20:00,59.61,59.7,59.61,59.7,800.0,33.9614,34.0127,33.9614,34.0127,800.0
2013-01-28 10:25:00,59.72,59.74,59.62,59.74,3500.0,34.0241,34.0355,33.9671,34.0355,3500.0
2013-01-28 10:30:00,59.69,59.72,59.69,59.71,500.0,34.007,34.0241,34.007,34.0184,500.0
2013-01-28 10:35:00,59.61,59.62,59.61,59.62,300.0,33.9614,33.9671,33.9614,33.9671,300.0
2013-01-28 10:40:00,59.58,59.66,59.58,59.66,1100.0,33.9443,33.9899,33.9443,33.9899,1100.0
2013-01-28 10:45:00,59.57,59.68,59.57,59.62,8700.0,33.9387,34.0013,33.9387,33.9671,8700.0
2013-01-28 10:50:00,59.62,59.71,59.61,59.65,5200.0,33.9671,34.0184,33.9614,33.9842,5200.0
2013-01-28 10:55:00,59.6,59.72,59.57,59.72,1100.0,33.9557,34.0241,33.9387,34.0241,1100.0
2013-01-28 11:00:00,59.66,59.87,59.66,59.87,2000.0,33.9899,34.1096,33.9899,34.1096,2000.0
2013-01-28 11:05:00,59.88,59.88,59.87,59.87,200.0,34.1153,34.1153,34.1096,34.1096,200.0
2013-01-28 11:10:00,59.87,59.98,59.87,59.94,2400.0,34.1096,34.1722,34.1096,34.1495,2400.0
2013-01-28 11:15:00,59.95,59.98,59.94,59.96,1000.0,34.1551,34.1722,34.1495,34.1608,1000.0
2013-01-28 11:20:00,59.95,60.0,59.94,59.95,2800.0,34.1551,34.1836,34.1495,34.1551,2800.0
2013-01-28 11:25:00,59.96,60.02,59.96,60.02,800.0,34.1608,34.195,34.1608,34.195,800.0
2013-01-28 11:30:00,60.05,60.06,60.05,60.06,300.0,34.2121,34.2178,34.2121,34.2178,300.0
2013-01-28 11:35:00,60.06,60.17,60.06,60.17,2000.0,34.2178,34.2805,34.2178,34.2805,2000.0
2013-01-28 11:40:00,60.21,60.28,60.18,60.28,2500.0,34.3033,34.3432,34.2862,34.3432,2500.0
2013-01-28 11:45:00,60.28,60.36,60.25,60.33,6600.0,34.3432,34.3887,34.3261,34.3716,6600.0
2013-01-28 11:50:00,60.34,60.34,60.2,60.26,10000.0,34.3773,34.3773,34.2976,34.3318,10000.0
2013-01-28 11:55:00,60.22,60.27,60.22,60.25,700.0,34.309,34.3375,34.309,34.3261,700.0
2013-01-28 12:00:00,60.27,60.34,60.26,60.26,1500.0,34.3375,34.3773,34.3318,34.3318,1500.0
2013-01-28 12:05:00,60.28,60.32,60.2,60.32,2600.0,34.3432,34.3659,34.2976,34.3659,2600.0
2013-01-28 12:10:00,60.28,60.33,60.28,60.31,700.0,34.3432,34.3716,34.3432,34.3603,700.0
2013-01-28 12:15:00,60.33,60.36,60.31,60.35,1700.0,34.3716,34.3887,34.3603,34.383,1700.0
2013-01-28 12:20:00,60.3,60.31,60.25,60.28,2200.0,34.3546,34.3603,34.3261,34.3432,2200.0
2013-01-28 12:25:00,60.25,60.26,60.08,60.08,2500.0,34.3261,34.3318,34.2292,34.2292,2500.0
2013-01-28 12:30:00,60.07,60.09,60.04,60.04,2500.0,34.2235,34.2349,34.2064,34.2064,2500.0
2013-01-28 12:35:00,60.06,60.11,60.03,60.03,5900.0,34.2178,34.2463,34.2007,34.2007,5900.0
2013-01-28 12:40:00,60.07,60.12,60.03,60.04,2500.0,34.2235,34.252,34.2007,34.2064,2500.0
2013-01-28 12:45:00,60.02,60.04,59.97,60.04,4600.0,34.195,34.2064,34.1665,34.2064,4600.0
2013-01-28 12:50:00,60.03,60.03,59.92,59.94,5900.0,34.2007,34.2007,34.1381,34.1495,5900.0
2013-01-28 12:55:00,59.9,59.95,59.9,59.95,3400.0,34.1267,34.1551,34.1267,34.1551,3400.0
2013-01-28 13:00:00,59.95,59.95,59.9,59.91,1500.0,34.1551,34.1551,34.1267,34.1324,1500.0
2013-01-28 13:05:00,59.92,59.92,59.86,59.87,2700.0,34.1381,34.1381,34.1039,34.1096,2700.0
2013-01-28 13:10:00,59.87,60.08,59.87,60.08,5000.0,34.1096,34.2292,34.1096,34.2292,5000.0
2013-01-28 13:15:00,59.99,59.99,59.92,59.93,3300.0,34.1779,34.1779,34.1381,34.1438,3300.0
2013-01-28 13:20:00,59.89,59.96,59.89,59.96,600.0,34.121,34.1608,34.121,34.1608,600.0
2013-01-28 13:25:00,59.89,59.96,59.89,59.96,800.0,34.121,34.1608,34.121,34.1608,800.0
2013-01-28 13:30:00,59.99,60.02,59.93,60.0,900.0,34.1779,34.195,34.1438,34.1836,900.0
2013-01-28 13:35:00,59.99,60.03,59.97,60.0,1400.0,34.1779,34.2007,34.1665,34.1836,1400.0
2013-01-28 13:40:00,60.04,60.04,59.96,60.0,400.0,34.2064,34.2064,34.1608,34.1836,400.0
2013-01-28 13:45:00,60.06,60.15,60.04,60.14,3100.0,34.2178,34.2691,34.2064,34.2634,3100.0
2013-01-28 13:50:00,60.14,60.24,60.14,60.18,1300.0,34.2634,34.3204,34.2634,34.2862,1300.0
2013-01-28 13:55:00,60.2,60.29,60.2,60.28,1700.0,34.2976,34.3489,34.2976,34.3432,1700.0
2013-01-28 14:00:00,60.22,60.22,60.07,60.07,1900.0,34.309,34.309,34.2235,34.2235,1900.0
2013-01-28 14:05:00,60.11,60.15,60.07,60.14,1800.0,34.2463,34.2691,34.2235,34.2634,1800.0
2013-01-28 14:10:00,60.15,60.2,60.1,60.14,1400.0,34.2691,34.2976,34.2406,34.2634,1400.0
2013-01-28 14:15:00,60.23,60.29,60.15,60.19,5600.0,34.3147,34.3489,34.2691,34.2919,5600.0
2013-01-28 14:20:00,60.2,60.2,60.18,60.19,700.0,34.2976,34.2976,34.2862,34.2919,700.0
2013-01-28 14:25:00,60.19,60.29,60.18,60.29,1600.0,34.2919,34.3489,34.2862,34.3489,1600.0
2013-01-28 14:30:00,60.3,60.34,60.26,60.3,900.0,34.3546,34.3773,34.3318,34.3546,900.0
2013-01-28 14:35:00,60.28,60.28,60.2,60.27,2600.0,34.3432,34.3432,34.2976,34.3375,2600.0
2013-01-28 14:40:00,60.27,60.29,60.27,60.29,500.0,34.3375,34.3489,34.3375,34.3489,500.0
2013-01-28 14:45:00,60.24,60.35,60.24,60.3,1900.0,34.3204,34.383,34.3204,34.3546,1900.0
2013-01-28 14:50:00,60.31,60.32,60.26,60.26,1000.0,34.3603,34.3659,34.3318,34.3318,1000.0
2013-01-28 14:55:00,60.26,60.35,60.26,60.34,1700.0,34.3318,34.383,34.3318,34.3773,1700.0
2013-01-28 15:00:00,60.3,60.31,60.21,60.27,3500.0,34.3546,34.3603,34.3033,34.3375,3500.0
2013-01-28 15:05:00,60.27,60.28,60.2,60.25,2400.0,34.3375,34.3432,34.2976,34.3261,2400.0
2013-01-28 15:10:00,60.22,60.26,60.18,60.18,2200.0,34.309,34.3318,34.2862,34.2862,2200.0
2013-01-28 15:15:00,60.22,60.22,60.17,60.2,2000.0,34.309,34.309,34.2805,34.2976,2000.0
2013-01-28 15:20:00,60.19,60.21,60.13,60.13,3600.0,34.2919,34.3033,34.2577,34.2577,3600.0
2013-01-28 15:25:00,60.12,60.16,60.11,60.15,1800.0,34.252,34.2748,34.2463,34.2691,1800.0
2013-01-28 15:30:00,60.13,60.16,60.1,60.1,4200.0,34.2577,34.2748,34.2406,34.2406,4200.0
2013-01-28 15:35:00,60.15,60.15,60.02,60.03,3800.0,34.2691,34.2691,34.195,34.2007,3800.0
2013-01-28 15:40:00,60.03,60.03,59.9,59.91,7800.0,34.2007,34.2007,34.1267,34.1324,7800.0
2013-01-28 15:45:00,59.94,60.01,59.91,60.0,10100.0,34.1495,34.1893,34.1324,34.1836,10100.0
2013-01-28 15:50:00,60.01,60.03,59.96,60.02,8000.0,34.1893,34.2007,34.1608,34.195,8000.0
2013-01-28 15:55:00,60.02,60.04,59.97,60.04,12400.0,34.195,34.2064,34.1665,34.2064,12400.0
2013-01-29 09:30:00,60.15,60.39,60.03,60.03,6800.0,34.2691,34.4058,34.2007,34.2007,6800.0
2013-01-29 09:35:00,60.06,60.21,60.02,60.21,2400.0,34.2178,34.3033,34.195,34.3033,2400.0
2013-01-29 09:40:00,60.12,60.12,60.0,60.0,1000.0,34.252,34.252,34.1836,34.1836,1000.0
2013-01-29 09:45:00,60.0,60.02,59.96,59.99,900.0,34.1836,34.195,34.1608,34.1779,900.0
2013-01-29 09:50:00,60.0,60.11,59.98,60.1,3300.0,34.1836,34.2463,34.1722,34.2406,3300.0
2013-01-29 09:55:00,60.13,60.13,60.0,60.0,1300.0,34.2577,34.2577,34.1836,34.1836,1300.0
2013-01-29 10:00:00,59.9,59.91,59.74,59.77,1300.0,34.1267,34.1324,34.0355,34.0526,1300.0
2013-01-29 10:05:00,59.82,59.83,59.77,59.81,1200.0,34.0811,34.0868,34.0526,34.0754,1200.0
2013-01-29 10:10:00,59.83,59.96,59.79,59.96,2900.0,34.0868,34.1608,34.064,34.1608,2900.0
2013-01-29 10:15:00,59.95,59.98,59.86,59.86,3900.0,34.1551,34.1722,34.1039,34.1039,3900.0
2013-01-29 10:20:00,59.86,59.93,59.82,59.92,4100.0,34.1039,34.1438,34.0811,34.1381,4100.0
2013-01-29 10:25:00,59.93,59.97,59.89,59.96,1400.0,34.1438,34.1665,34.121,34.1608,1400.0
2013-01-29 10:30:00,59.93,59.93,59.83,59.85,700.0,34.1438,34.1438,34.0868,34.0982,700.0
2013-01-29 10:35:00,59.86,59.9,59.76,59.76,1700.0,34.1039,34.1267,34.0469,34.0469,1700.0
2013-01-29 10:40:00,59.75,59.85,59.74,59.85,2800.0,34.0412,34.0982,34.0355,34.0982,2800.0
2013-01-29 10:45:00,59.79,59.9,59.79,59.89,1500.0,34.064,34.1267,34.064,34.121,1500.0
2013-01-29 10:50:00,59.9,59.91,59.8,59.87,800.0,34.1267,34.1324,34.0697,34.1096,800.0
2013-01-29 10:55:00,59.9,59.91,59.84,59.85,1200.0,34.1267,34.1324,34.0925,34.0982,1200.0
2013-01-29 11:00:00,59.86,59.94,59.85,59.94,600.0,34.1039,34.1495,34.0982,34.1495,600.0
2013-01-29 11:05:00,59.89,59.97,59.88,59.97,1500.0,34.121,34.1665,34.1153,34.1665,1500.0
2013-01-29 11:10:00,59.98,59.99,59.94,59.99,1300.0,34.1722,34.1779,34.1495,34.1779,1300.0
2013-01-29 11:15:00,60.05,60.08,60.02,60.08,1900.0,34.2121,34.2292,34.195,34.2292,1900.0
2013-01-29 11:20:00,60.02,60.02,60.02,60.02,100.0,34.195,34.195,34.195,34.195,100.0
2013-01-29 11:25:00,60.09,60.09,59.97,59.98,2300.0,34.2349,34.2349,34.1665,34.1722,2300.0
2013-01-29 11:30:00,60.04,60.04,59.99,59.99,1100.0,34.2064,34.2064,34.1779,34.1779,1100.0
2013-01-29 11:35:00,60.03,60.03,59.98,60.0,1400.0,34.2007,34.2007,34.1722,34.1836,1400.0
2013-01-29 11:40:00,59.98,60.1,59.98,60.07,7300.0,34.1722,34.2406,34.1722,34.2235,7300.0
2013-01-29 11:45:00,60.07,60.07,60.01,60.01,600.0,34.2235,34.2235,34.1893,34.1893,600.0
2013-01-29 11:50:00,60.01,60.08,60.0,60.0,2500.0,34.1893,34.2292,34.1836,34.1836,2500.0
2013-01-29 11:55:00,60.0,60.0,59.96,59.96,700.0,34.1836,34.1836,34.1608,34.1608,700.0
2013-01-29 12:00:00,60.08,60.1,59.96,60.09,2400.0,34.2292,34.2406,34.1608,34.2349,2400.0
2013-01-29 12:05:00,60.05,60.1,60.01,60.01,1800.0,34.2121,34.2406,34.1893,34.1893,1800.0
2013-01-29 12:10:00,60.01,60.1,60.01,60.09,1000.0,34.1893,34.2406,34.1893,34.2349,1000.0
2013-01-29 12:15:00,60.1,60.15,60.06,60.15,1900.0,34.2406,34.2691,34.2178,34.2691,1900.0
2013-01-29 12:20:00,60.17,60.17,60.08,60.17,1900.0,34.2805,34.2805,34.2292,34.2805,1900.0
2013-01-29 12:25:00,60.15,60.19,60.12,60.17,1300.0,34.2691,34.2919,34.252,34.2805,1300.0
2013-01-29 12:30:00,60.11,60.19,60.11,60.12,1000.0,34.2463,34.2919,34.2463,34.252,1000.0
2013-01-29 12:35:00,60.19,60.22,60.12,60.16,1600.0,34.2919,34.309,34.252,34.2748,1600.0
2013-01-29 12:40:00,60.22,60.29,60.22,60.29,600.0,34.309,34.3489,34.309,34.3489,600.0
2013-01-29 12:45:00,60.21,60.28,60.21,60.24,500.0,34.3033,34.3432,34.3033,34.3204,500.0
2013-01-29 12:50:00,60.26,60.39,60.25,60.39,3700.0,34.3318,34.4058,34.3261,34.4058,3700.0
2013-01-29 12:55:00,60.36,60.38,60.32,60.38,1100.0,34.3887,34.4001,34.3659,34.4001,1100.0
2013-01-29 13:00:00,60.31,60.39,60.31,60.39,1300.0,34.3603,34.4058,34.3603,34.4058,1300.0
2013-01-29 13:05:00,60.36,60.39,60.31,60.33,3000.0,34.3887,34.4058,34.3603,34.3716,3000.0
2013-01-29 13:10:00,60.39,60.48,60.35,60.46,4400.0,34.4058,34.4571,34.383,34.4457,4400.0
2013-01-29 13:15:00,60.42,60.45,60.42,60.42,1200.0,34.4229,34.44,34.4229,34.4229,1200.0
2013-01-29 13:20:00,60.44,60.46,60.42,60.46,500.0,34.4343,34.4457,34.4229,34.4457,500.0
2013-01-29 13:25:00,60.43,60.48,60.43,60.48,200.0,34.4286,34.4571,34.4286,34.4571,200.0
2013-01-29 13:30:00,60.46,60.5,60.43,60.5,3800.0,34.4457,34.4685,34.4286,34.4685,3800.0
2013-01-29 13:35:00,60.5,60.55,60.43,60.53,2100.0,34.4685,34.497,34.4286,34.4856,2100.0
2013-01-29 13:40:00,60.53,60.55,60.49,60.55,400.0,34.4856,34.497,34.4628,34.497,400.0
2013-01-29 13:45:00,60.54,60.55,60.49,60.55,400.0,34.4913,34.497,34.4628,34.497,400.0
2013-01-29 13:50:00,60.52,60.55,60.48,60.54,3100.0,34.4799,34.497,34.4571,34.4913,3100.0
2013-01-29 13:55:00,60.53,60.56,60.49,60.53,1400.0,34.4856,34.5027,34.4628,34.4856,1400.0
2013-01-29 14:00:00,60.55,60.59,60.51,60.52,2300.0,34.497,34.5198,34.4742,34.4799,2300.0
2013-01-29 14:05:00,60.56,60.58,60.5,60.57,3300.0,34.5027,34.5141,34.4685,34.5084,3300.0
2013-01-29 14:10:00,60.57,60.57,60.47,60.5,2700.0,34.5084,34.5084,34.4514,34.4685,2700.0
2013-01-29 14:15:00,60.52,60.54,60.49,60.52,3800.0,34.4799,34.4913,34.4628,34.4799,3800.0
2013-01-29 14:20:00,60.53,60.53,60.49,60.51,1400.0,34.4856,34.4856,34.4628,34.4742,1400.0
2013-01-29 14:25:00,60.55,60.57,60.54,60.56,1800.0,34.497,34.5084,34.4913,34.5027,1800.0
2013-01-29 14:30:00,60.56,60.56,60.53,60.54,1100.0,34.5027,34.5027,34.4856,34.4913,1100.0
2013-01-29 14:35:00,60.55,60.58,60.52,60.58,600.0,34.497,34.5141,34.4799,34.5141,600.0
2013-01-29 14:40:00,60.58,60.58,60.58,60.58,200.0,34.5141,34.5141,34.5141,34.5141,200.0
2013-01-29 14:45:00,60.58,60.58,60.51,60.51,2200.0,34.5141,34.5141,34.4742,34.4742,2200.0
2013-01-29 14:50:00,60.52,60.52,60.49,60.5,2400.0,34.4799,34.4799,34.4628,34.4685,2400.0
2013-01-29 14:55:00,60.49,60.56,60.49,60.55,2200.0,34.4628,34.5027,34.4628,34.497,2200.0
2013-01-29 15:00:00,60.57,60.57,60.5,60.5,5400.0,34.5084,34.5084,34.4685,34.4685,5400.0
2013-01-29 15:05:00,60.51,60.53,60.49,60.52,4500.0,34.4742,34.4856,34.4628,34.4799,4500.0
2013-01-29 15:10:00,60.53,60.58,60.52,60.55,3500.0,34.4856,34.5141,34.4799,34.497,3500.0
2013-01-29 15:15:00,60.55,60.58,60.52,60.55,4700.0,34.497,34.5141,34.4799,34.497,4700.0
2013-01-29 15:20:00,60.54,60.58,60.52,60.55,3200.0,34.4913,34.5141,34.4799,34.497,3200.0
2013-01-29 15:25:00,60.58,60.65,60.56,60.65,4500.0,34.5141,34.554,34.5027,34.554,4500.0
2013-01-29 15:30:00,60.72,60.72,60.68,60.7,1300.0,34.5938,34.5938,34.571,34.5824,1300.0
2013-01-29 15:35:00,60.72,60.77,60.69,60.75,4000.0,34.5938,34.6223,34.5767,34.6109,4000.0
2013-01-29 15:40:00,60.74,60.79,60.73,60.78,4600.0,34.6052,34.6337,34.5995,34.628,4600.0
2013-01-29 15:45:00,60.77,60.79,60.74,60.79,5300.0,34.6223,34.6337,34.6052,34.6337,5300.0
2013-01-29 15:50:00,60.79,60.82,60.75,60.77,5300.0,34.6337,34.6508,34.6109,34.6223,5300.0
2013-01-29 15:55:00,60.8,60.84,60.76,60.8,8100.0,34.6394,34.6622,34.6166,34.6394,8100.0
2013-01-30 09:30:00,60.65,60.85,60.2,60.6,5300.0,34.554,34.6679,34.2976,34.5255,5300.0
2013-01-30 09:35:00,60.7,60.73,60.58,60.73,600.0,34.5824,34.5995,34.5141,34.5995,600.0
2013-01-30 09:40:00,60.62,60.7,60.47,60.7,3000.0,34.5369,34.5824,34.4514,34.5824,3000.0
2013-01-30 09:45:00,60.6,60.65,60.54,60.58,2100.0,34.5255,34.554,34.4913,34.5141,2100.0
2013-01-30 09:50:00,60.55,60.55,60.54,60.54,300.0,34.497,34.497,34.4913,34.4913,300.0
2013-01-30 09:55:00,60.49,60.57,60.44,60.44,2300.0,34.4628,34.5084,34.4343,34.4343,2300.0
2013-01-30 10:00:00,60.5,60.5,60.37,60.37,1300.0,34.4685,34.4685,34.3944,34.3944,1300.0
2013-01-30 10:05:00,60.37,60.47,60.37,60.43,1100.0,34.3944,34.4514,34.3944,34.4286,1100.0
2013-01-30 10:10:00,60.44,60.53,60.42,60.46,2100.0,34.4343,34.4856,34.4229,34.4457,2100.0
2013-01-30 10:15:00,60.37,60.42,60.37,60.42,200.0,34.3944,34.4229,34.3944,34.4229,200.0
2013-01-30 10:20:00,60.42,60.48,60.34,60.38,2600.0,34.4229,34.4571,34.3773,34.4001,2600.0
2013-01-30 10:25:00,60.45,60.47,60.42,60.47,900.0,34.44,34.4514,34.4229,34.4514,900.0
2013-01-30 10:30:00,60.48,60.53,60.48,60.53,1700.0,34.4571,34.4856,34.4571,34.4856,1700.0
2013-01-30 10:35:00,60.47,60.48,60.3,60.31,2600.0,34.4514,34.4571,34.3546,34.3603,2600.0
2013-01-30 10:40:00,60.32,60.32,60.21,60.28,500.0,34.3659,34.3659,34.3033,34.3432,500.0
2013-01-30 10:45:00,60.28,60.28,60.22,60.23,1600.0,34.3432,34.3432,34.309,34.3147,1600.0
2013-01-30 10:50:00,60.2,60.23,60.16,60.22,1700.0,34.2976,34.3147,34.2748,34.309,1700.0
2013-01-30 10:55:00,60.19,60.31,60.17,60.31,1900.0,34.2919,34.3603,34.2805,34.3603,1900.0
2013-01-30 11:00:00,60.29,60.33,60.17,60.2,3300.0,34.3489,34.3716,34.2805,34.2976,3300.0
2013-01-30 11:05:00,60.19,60.34,60.19,60.34,1600.0,34.2919,34.3773,34.2919,34.3773,1600.0
2013-01-30 11:10:00,60.34,60.36,60.25,60.34,4900.0,34.3773,34.3887,34.3261,34.3773,4900.0
2013-01-30 11:15:00,60.33,60.36,60.29,60.33,2300.0,34.3716,34.3887,34.3489,34.3716,2300.0
2013-01-30 11:20:00,60.26,60.26,60.26,60.26,100.0,34.3318,34.3318,34.3318,34.3318,100.0
2013-01-30 11:25:00,60.26,60.33,60.26,60.33,2200.0,34.3318,34.3716,34.3318,34.3716,2200.0
2013-01-30 11:30:00,60.29,60.36,60.29,60.3,2800.0,34.3489,34.3887,34.3489,34.3546,2800.0
2013-01-30 11:35:00,60.36,60.62,60.36,60.58,4200.0,34.3887,34.5369,34.3887,34.5141,4200.0
2013-01-30 11:40:00,60.58,60.61,60.55,60.6,600.0,34.5141,34.5312,34.497,34.5255,600.0
2013-01-30 11:45:00,60.57,60.6,60.42,60.55,5300.0,34.5084,34.5255,34.4229,34.497,5300.0
2013-01-30 11:50:00,60.55,60.55,60.45,60.54,1200.0,34.497,34.497,34.44,34.4913,1200.0
2013-01-30 11:55:00,60.52,60.54,60.46,60.47,1800.0,34.4799,34.4913,34.4457,34.4514,1800.0
2013-01-30 12:00:00,60.44,60.56,60.44,60.56,1800.0,34.4343,34.5027,34.4343,34.5027,1800.0
2013-01-30 12:05:00,60.59,60.65,60.48,60.65,2700.0,34.5198,34.554,34.4571,34.554,2700.0
2013-01-30 12:10:00,60.63,60.78,60.59,60.78,7400.0,34.5426,34.628,34.5198,34.628,7400.0
2013-01-30 12:15:00,60.73,60.77,60.62,60.63,1000.0,34.5995,34.6223,34.5369,34.5426,1000.0
2013-01-30 12:20:00,60.59,60.65,60.58,60.65,1400.0,34.5198,34.554,34.5141,34.554,1400.0
2013-01-30 12:25:00,60.65,60.65,60.65,60.65,0.0,34.554,34.554,34.554,34.554,0.0
2013-01-30 12:30:00,60.56,60.61,60.55,60.55,1000.0,34.5027,34.5312,34.497,34.497,1000.0
2013-01-30 12:35:00,60.56,60.62,60.56,60.62,1500.0,34.5027,34.5369,34.5027,34.5369,1500.0
2013-01-30 12:40:00,60.63,60.63,60.58,60.58,400.0,34.5426,34.5426,34.5141,34.5141,400.0
2013-01-30 12:45:00,60.63,60.68,60.63,60.68,2200.0,34.5426,34.571,34.5426,34.571,2200.0
2013-01-30 12:50:00,60.72,60.75,60.72,60.75,400.0,34.5938,34.6109,34.5938,34.6109,400.0
2013-01-30 12:55:00,60.67,60.73,60.66,60.73,800.0,34.5654,34.5995,34.5597,34.5995,800.0
2013-01-30 13:00:00,60.74,60.75,60.67,60.68,500.0,34.6052,34.6109,34.5654,34.571,500.0
2013-01-30 13:05:00,60.74,60.74,60.74,60.74,300.0,34.6052,34.6052,34.6052,34.6052,300.0
2013-01-30 13:10:00,60.7,60.74,60.7,60.74,1000.0,34.5824,34.6052,34.5824,34.6052,1000.0
2013-01-30 13:15:00,60.65,60.72,60.61,60.63,4500.0,34.554,34.5938,34.5312,34.5426,4500.0
2013-01-30 13:20:00,60.66,60.74,60.65,60.74,1000.0,34.5597,34.6052,34.554,34.6052,1000.0
2013-01-30 13:25:00,60.74,60.78,60.74,60.76,2400.0,34.6052,34.628,34.6052,34.6166,2400.0
2013-01-30 13:30:00,60.74,60.77,60.69,60.73,1300.0,34.6052,34.6223,34.5767,34.5995,1300.0
2013-01-30 13:35:00,60.71,60.73,60.7,60.7,900.0,34.5881,34.5995,34.5824,34.5824,900.0
2013-01-30 13:40:00,60.75,60.75,60.73,60.73,900.0,34.6109,34.6109,34.5995,34.5995,900.0
2013-01-30 13:45:00,60.75,60.75,60.68,60.72,1200.0,34.6109,34.6109,34.571,34.5938,1200.0
2013-01-30 13:50:00,60.7,60.73,60.7,60.73,300.0,34.5824,34.5995,34.5824,34.5995,300.0
2013-01-30 13:55:00,60.73,60.75,60.69,60.75,2000.0,34.5995,34.6109,34.5767,34.6109,2000.0
2013-01-30 14:00:00,60.75,60.82,60.72,60.82,2700.0,34.6109,34.6508,34.5938,34.6508,2700.0
2013-01-30 14:05:00,60.77,60.78,60.73,60.78,3200.0,34.6223,34.628,34.5995,34.628,3200.0
2013-01-30 14:10:00,60.73,60.78,60.73,60.73,500.0,34.5995,34.628,34.5995,34.5995,500.0
2013-01-30 14:15:00,60.77,60.93,60.77,60.93,2600.0,34.6223,34.7135,34.6223,34.7135,2600.0
2013-01-30 14:20:00,60.84,60.89,60.75,60.77,4900.0,34.6622,34.6907,34.6109,34.6223,4900.0
2013-01-30 14:25:00,60.82,60.87,60.82,60.83,700.0,34.6508,34.6793,34.6508,34.6565,700.0
2013-01-30 14:30:00,60.81,60.85,60.79,60.83,3800.0,34.6451,34.6679,34.6337,34.6565,3800.0
2013-01-30 14:35:00,60.8,60.81,60.79,60.79,2200.0,34.6394,34.6451,34.6337,34.6337,2200.0
2013-01-30 14:40:00,60.79,60.81,60.77,60.77,2500.0,34.6337,34.6451,34.6223,34.6223,2500.0
2013-01-30 14:45:00,60.78,60.78,60.69,60.77,3600.0,34.628,34.628,34.5767,34.6223,3600.0
2013-01-30 14:50:00,60.7,60.76,60.7,60.75,700.0,34.5824,34.6166,34.5824,34.6109,700.0
2013-01-30 14:55:00,60.75,60.75,60.59,60.59,6100.0,34.6109,34.6109,34.5198,34.5198,6100.0
2013-01-30 15:00:00,60.59,60.6,60.55,60.59,3400.0,34.5198,34.5255,34.497,34.5198,3400.0
2013-01-30 15:05:00,60.59,60.73,60.58,60.7,7000.0,34.5198,34.5995,34.5141,34.5824,7000.0
2013-01-30 15:10:00,60.64,60.65,60.59,60.61,1300.0,34.5483,34.554,34.5198,34.5312,1300.0
2013-01-30 15:15:00,60.57,60.61,60.56,60.56,1400.0,34.5084,34.5312,34.5027,34.5027,1400.0
2013-01-30 15:20:00,60.57,60.59,60.52,60.52,5500.0,34.5084,34.5198,34.4799,34.4799,5500.0
2013-01-30 15:25:00,60.46,60.48,60.43,60.48,1700.0,34.4457,34.4571,34.4286,34.4571,1700.0
2013-01-30 15:30:00,60.46,60.51,60.43,60.47,2700.0,34.4457,34.4742,34.4286,34.4514,2700.0
2013-01-30 15:35:00,60.43,60.46,60.35,60.36,5700.0,34.4286,34.4457,34.383,34.3887,5700.0
2013-01-30 15:40:00,60.36,60.41,60.33,60.37,8100.0,34.3887,34.4172,34.3716,34.3944,8100.0
2013-01-30 15:45:00,60.36,60.38,60.28,60.33,10200.0,34.3887,34.4001,34.3432,34.3716,10200.0
2013-01-30 15:50:00,60.31,60.37,60.3,60.33,5900.0,34.3603,34.3944,34.3546,34.3716,5900.0
2013-01-30 15:55:00,60.33,60.34,60.24,60.34,7800.0,34.3716,34.3773,34.3204,34.3773,7800.0
2013-01-31 09:30:00,60.38,60.38,60.21,60.22,6000.0,34.4001,34.4001,34.3033,34.309,6000.0
2013-01-31 09:35:00,60.24,60.24,60.24,60.24,200.0,34.3204,34.3204,34.3204,34.3204,200.0
2013-01-31 09:40:00,60.39,60.39,60.35,60.39,800.0,34.4058,34.4058,34.383,34.4058,800.0
2013-01-31 09:45:00,60.56,60.63,60.44,60.54,2700.0,34.5027,34.5426,34.4343,34.4913,2700.0
2013-01-31 09:50:00,60.54,60.54,60.35,60.37,1200.0,34.4913,34.4913,34.383,34.3944,1200.0
2013-01-31 09:55:00,60.4,60.4,60.33,60.35,2200.0,34.4115,34.4115,34.3716,34.383,2200.0
2013-01-31 10:00:00,60.25,60.34,60.21,60.27,900.0,34.3261,34.3773,34.3033,34.3375,900.0
2013-01-31 10:05:00,60.26,60.33,60.21,60.33,800.0,34.3318,34.3716,34.3033,34.3716,800.0
2013-01-31 10:10:00,60.27,60.32,60.17,60.17,1400.0,34.3375,34.3659,34.2805,34.2805,1400.0
2013-01-31 10:15:00,60.19,60.34,60.19,60.19,2100.0,34.2919,34.3773,34.2919,34.2919,2100.0
2013-01-31 10:20:00,60.27,60.38,60.27,60.37,2100.0,34.3375,34.4001,34.3375,34.3944,2100.0
2013-01-31 10:25:00,60.35,60.35,60.21,60.21,1500.0,34.383,34.383,34.3033,34.3033,1500.0
2013-01-31 10:30:00,60.28,60.35,60.2,60.35,1800.0,34.3432,34.383,34.2976,34.383,1800.0
2013-01-31 10:35:00,60.35,60.36,60.28,60.29,1500.0,34.383,34.3887,34.3432,34.3489,1500.0
2013-01-31 10:40:00,60.32,60.37,60.18,60.37,1400.0,34.3659,34.3944,34.2862,34.3944,1400.0
2013-01-31 10:45:00,60.31,60.31,60.23,60.23,700.0,34.3603,34.3603,34.3147,34.3147,700.0
2013-01-31 10:50:00,60.28,60.28,60.22,60.22,700.0,34.3432,34.3432,34.309,34.309,700.0
2013-01-31 10:55:00,60.22,60.35,60.22,60.32,700.0,34.309,34.383,34.309,34.3659,700.0
2013-01-31 11:00:00,60.36,60.36,60.35,60.35,400.0,34.3887,34.3887,34.383,34.383,400.0
2013-01-31 11:05:00,60.31,60.33,60.22,60.28,6500.0,34.3603,34.3716,34.309,34.3432,6500.0
2013-01-31 11:10:00,60.29,60.32,60.24,60.31,5500.0,34.3489,34.3659,34.3204,34.3603,5500.0
2013-01-31 11:15:00,60.29,60.32,60.29,60.3,2100.0,34.3489,34.3659,34.3489,34.3546,2100.0
2013-01-31 11:20:00,60.31,60.31,60.17,60.3,1100.0,34.3603,34.3603,34.2805,34.3546,1100.0
2013-01-31 11:25:00,60.25,60.3,60.25,60.3,1100.0,34.3261,34.3546,34.3261,34.3546,1100.0
2013-01-31 11:30:00,60.26,60.34,60.25,60.25,900.0,34.3318,34.3773,34.3261,34.3261,900.0
2013-01-31 11:35:00,60.23,60.3,60.22,60.3,3000.0,34.3147,34.3546,34.309,34.3546,3000.0
2013-01-31 11:40:00,60.31,60.36,60.26,60.34,20200.0,34.3603,34.3887,34.3318,34.3773,20200.0
2013-01-31 11:45:00,60.35,60.38,60.29,60.38,9700.0,34.383,34.4001,34.3489,34.4001,9700.0
2013-01-31 11:50:00,60.38,60.38,60.38,60.38,0.0,34.4001,34.4001,34.4001,34.4001,0.0
2013-01-31 11:55:00,60.45,60.47,60.43,60.43,1800.0,34.44,34.4514,34.4286,34.4286,1800.0
2013-01-31 12:00:00,60.49,60.5,60.46,60.5,4100.0,34.4628,34.4685,34.4457,34.4685,4100.0
2013-01-31 12:05:00,60.5,60.54,60.47,60.54,1700.0,34.4685,34.4913,34.4514,34.4913,1700.0
2013-01-31 12:10:00,60.53,60.67,60.53,60.67,800.0,34.4856,34.5654,34.4856,34.5654,800.0
2013-01-31 12:15:00,60.71,60.82,60.71,60.82,1500.0,34.5881,34.6508,34.5881,34.6508,1500.0
2013-01-31 12:20:00,60.79,60.79,60.76,60.76,1000.0,34.6337,34.6337,34.6166,34.6166,1000.0
2013-01-31 12:25:00,60.75,60.83,60.7,60.7,2000.0,34.6109,34.6565,34.5824,34.5824,2000.0
2013-01-31 12:30:00,60.7,60.74,60.7,60.74,1600.0,34.5824,34.6052,34.5824,34.6052,1600.0
2013-01-31 12:35:00,60.74,60.77,60.74,60.77,1400.0,34.6052,34.6223,34.6052,34.6223,1400.0
2013-01-31 12:40:00,60.78,60.78,60.75,60.78,1800.0,34.628,34.628,34.6109,34.628,1800.0
2013-01-31 12:45:00,60.8,60.83,60.78,60.83,1000.0,34.6394,34.6565,34.628,34.6565,1000.0
2013-01-31 12:50:00,60.86,60.87,60.86,60.86,900.0,34.6736,34.6793,34.6736,34.6736,900.0
2013-01-31 12:55:00,60.85,60.87,60.82,60.86,1900.0,34.6679,34.6793,34.6508,34.6736,1900.0
2013-01-31 13:00:00,60.84,60.84,60.81,60.81,300.0,34.6622,34.6622,34.6451,34.6451,300.0
2013-01-31 13:05:00,60.86,60.86,60.82,60.85,700.0,34.6736,34.6736,34.6508,34.6679,700.0
2013-01-31 13:10:00,60.81,60.82,60.79,60.79,1200.0,34.6451,34.6508,34.6337,34.6337,1200.0
2013-01-31 13:15:00,60.81,60.85,60.73,60.73,2600.0,34.6451,34.6679,34.5995,34.5995,2600.0
2013-01-31 13:20:00,60.77,60.77,60.7,60.74,900.0,34.6223,34.6223,34.5824,34.6052,900.0
2013-01-31 13:25:00,60.7,60.73,60.64,60.73,3500.0,34.5824,34.5995,34.5483,34.5995,3500.0
2013-01-31 13:30:00,60.7,60.7,60.62,60.63,3200.0,34.5824,34.5824,34.5369,34.5426,3200.0
2013-01-31 13:35:00,60.63,60.69,60.63,60.66,700.0,34.5426,34.5767,34.5426,34.5597,700.0
2013-01-31 13:40:00,60.62,60.63,60.62,60.63,600.0,34.5369,34.5426,34.5369,34.5426,600.0
2013-01-31 13:45:00,60.62,60.68,60.6,60.6,3800.0,34.5369,34.571,34.5255,34.5255,3800.0
2013-01-31 13:50:00,60.62,60.64,60.59,60.63,2900.0,34.5369,34.5483,34.5198,34.5426,2900.0
2013-01-31 13:55:00,60.63,60.67,60.63,60.67,300.0,34.5426,34.5654,34.5426,34.5654,300.0
2013-01-31 14:00:00,60.68,60.68,60.59,60.59,2800.0,34.571,34.571,34.5198,34.5198,2800.0
2013-01-31 14:05:00,60.64,60.65,60.58,60.58,2400.0,34.5483,34.554,34.5141,34.5141,2400.0
2013-01-31 14:10:00,60.6,60.6,60.56,60.56,3400.0,34.5255,34.5255,34.5027,34.5027,3400.0
2013-01-31 14:15:00,60.57,60.61,60.56,60.56,800.0,34.5084,34.5312,34.5027,34.5027,800.0
2013-01-31 14:20:00,60.56,60.61,60.56,60.57,800.0,34.5027,34.5312,34.5027,34.5084,800.0
2013-01-31 14:25:00,60.59,60.59,60.47,60.49,4000.0,34.5198,34.5198,34.4514,34.4628,4000.0
2013-01-31 14:30:00,60.48,60.54,60.47,60.51,2400.0,34.4571,34.4913,34.4514,34.4742,2400.0
2013-01-31 14:35:00,60.58,60.58,60.48,60.52,3900.0,34.5141,34.5141,34.4571,34.4799,3900.0
2013-01-31 14:40:00,60.55,60.55,60.5,60.54,2900.0,34.497,34.497,34.4685,34.4913,2900.0
2013-01-31 14:45:00,60.57,60.57,60.5,60.52,1500.0,34.5084,34.5084,34.4685,34.4799,1500.0
2013-01-31 14:50:00,60.52,60.52,60.5,60.51,3500.0,34.4799,34.4799,34.4685,34.4742,3500.0
2013-01-31 14:55:00,60.51,60.52,60.44,60.44,4000.0,34.4742,34.4799,34.4343,34.4343,4000.0
2013-01-31 15:00:00,60.38,60.42,60.34,60.34,3300.0,34.4001,34.4229,34.3773,34.3773,3300.0
2013-01-31 15:05:00,60.32,60.45,60.32,60.44,4200.0,34.3659,34.44,34.3659,34.4343,4200.0
2013-01-31 15:10:00,60.45,60.54,60.45,60.46,4400.0,34.44,34.4913,34.44,34.4457,4400.0
2013-01-31 15:15:00,60.46,60.52,60.46,60.52,2000.0,34.4457,34.4799,34.4457,34.4799,2000.0
2013-01-31 15:20:00,60.52,60.52,60.45,60.45,2600.0,34.4799,34.4799,34.44,34.44,2600.0
2013-01-31 15:25:00,60.45,60.48,60.39,60.48,3900.0,34.44,34.4571,34.4058,34.4571,3900.0
2013-01-31 15:30:00,60.44,60.65,60.44,60.65,15900.0,34.4343,34.554,34.4343,34.554,15900.0
2013-01-31 15:35:00,60.66,60.66,60.54,60.56,3100.0,34.5597,34.5597,34.4913,34.5027,3100.0
2013-01-31 15:40:00,60.56,60.6,60.52,60.54,3300.0,34.5027,34.5255,34.4799,34.4913,3300.0
2013-01-31 15:45:00,60.51,60.51,60.45,60.46,6100.0,34.4742,34.4742,34.44,34.4457,6100.0
2013-01-31 15:50:00,60.45,60.47,60.41,60.46,17100.0,34.44,34.4514,34.4172,34.4457,17100.0
2013-01-31 15:55:00,60.45,60.46,60.32,60.36,14300.0,34.44,34.4457,34.3659,34.3887,14300.0
2013-02-01 09:30:00,60.73,60.89,60.51,60.6,4200.0,34.5995,34.6907,34.4742,34.5255,4200.0
2013-02-01 09:35:00,60.49,60.6,60.49,60.6,200.0,34.4628,34.5255,34.4628,34.5255,200.0
2013-02-01 09:40:00,60.6,61.03,60.59,61.03,54600.0,34.5255,34.7705,34.5198,34.7705,54600.0
2013-02-01 09:45:00,61.03,61.04,60.97,61.0,1100.0,34.7705,34.7762,34.7363,34.7534,1100.0
2013-02-01 09:50:00,60.83,60.83,60.78,60.81,800.0,34.6565,34.6565,34.628,34.6451,800.0
2013-02-01 09:55:00,60.82,60.82,60.63,60.69,800.0,34.6508,34.6508,34.5426,34.5767,800.0
2013-02-01 10:00:00,60.77,61.03,60.77,60.97,3400.0,34.6223,34.7705,34.6223,34.7363,3400.0
2013-02-01 10:05:00,60.9,60.99,60.9,60.99,1200.0,34.6964,34.7477,34.6964,34.7477,1200.0
2013-02-01 10:10:00,60.98,60.98,60.82,60.94,3800.0,34.742,34.742,34.6508,34.7192,3800.0
2013-02-01 10:15:00,60.77,60.87,60.7,60.75,1700.0,34.6223,34.6793,34.5824,34.6109,1700.0
2013-02-01 10:20:00,60.66,60.81,60.59,60.67,4400.0,34.5597,34.6451,34.5198,34.5654,4400.0
2013-02-01 10:25:00,60.66,60.73,60.56,60.56,11500.0,34.5597,34.5995,34.5027,34.5027,11500.0
2013-02-01 10:30:00,60.54,60.61,60.5,60.5,1500.0,34.4913,34.5312,34.4685,34.4685,1500.0
2013-02-01 10:35:00,60.53,60.57,60.53,60.57,800.0,34.4856,34.5084,34.4856,34.5084,800.0
2013-02-01 10:40:00,60.57,60.59,60.56,60.56,2000.0,34.5084,34.5198,34.5027,34.5027,2000.0
2013-02-01 10:45:00,60.65,60.68,60.62,60.67,5300.0,34.554,34.571,34.5369,34.5654,5300.0
2013-02-01 10:50:00,60.67,60.68,60.65,60.68,2700.0,34.5654,34.571,34.554,34.571,2700.0
2013-02-01 10:55:00,60.67,60.82,60.65,60.82,4300.0,34.5654,34.6508,34.554,34.6508,4300.0
2013-02-01 11:00:00,60.8,60.8,60.8,60.8,300.0,34.6394,34.6394,34.6394,34.6394,300.0
2013-02-01 11:05:00,60.8,60.85,60.8,60.85,1000.0,34.6394,34.6679,34.6394,34.6679,1000.0
2013-02-01 11:10:00,60.85,60.85,60.78,60.82,7200.0,34.6679,34.6679,34.628,34.6508,7200.0
2013-02-01 11:15:00,60.8,60.85,60.8,60.85,4800.0,34.6394,34.6679,34.6394,34.6679,4800.0
2013-02-01 11:20:00,60.83,60.85,60.79,60.82,1900.0,34.6565,34.6679,34.6337,34.6508,1900.0
2013-02-01 11:25:00,60.77,60.87,60.77,60.87,3000.0,34.6223,34.6793,34.6223,34.6793,3000.0
2013-02-01 11:30:00,60.9,60.94,60.89,60.89,1200.0,34.6964,34.7192,34.6907,34.6907,1200.0
2013-02-01 11:35:00,60.89,60.89,60.89,60.89,0.0,34.6907,34.6907,34.6907,34.6907,0.0
2013-02-01 11:40:00,60.94,60.97,60.93,60.97,1800.0,34.7192,34.7363,34.7135,34.7363,1800.0
2013-02-01 11:45:00,61.05,61.05,61.05,61.05,200.0,34.7818,34.7818,34.7818,34.7818,200.0
2013-02-01 11:50:00,61.05,61.05,61.04,61.05,3600.0,34.7818,34.7818,34.7762,34.7818,3600.0
2013-02-01 11:55:00,61.13,61.16,61.13,61.16,300.0,34.8274,34.8445,34.8274,34.8445,300.0
2013-02-01 12:00:00,61.12,61.12,61.1,61.12,500.0,34.8217,34.8217,34.8103,34.8217,500.0
2013-02-01 12:05:00,61.12,61.12,61.08,61.11,900.0,34.8217,34.8217,34.7989,34.816,900.0
2013-02-01 12:10:00,61.12,61.12,61.05,61.05,400.0,34.8217,34.8217,34.7818,34.7818,400.0
2013-02-01 12:15:00,61.1,61.11,61.09,61.11,300.0,34.8103,34.816,34.8046,34.816,300.0
2013-02-01 12:20:00,61.08,61.08,61.04,61.08,1200.0,34.7989,34.7989,34.7762,34.7989,1200.0
2013-02-01 12:25:00,61.03,61.07,61.0,61.07,900.0,34.7705,34.7932,34.7534,34.7932,900.0
2013-02-01 12:30:00,61.09,61.1,61.08,61.09,2200.0,34.8046,34.8103,34.7989,34.8046,2200.0
2013-02-01 12:35:00,61.11,61.13,61.03,61.03,1300.0,34.816,34.8274,34.7705,34.7705,1300.0
2013-02-01 12:40:00,61.06,61.08,61.03,61.03,1400.0,34.7875,34.7989,34.7705,34.7705,1400.0
2013-02-01 12:45:00,61.08,61.08,61.03,61.07,1100.0,34.7989,34.7989,34.7705,34.7932,1100.0
2013-02-01 12:50:00,61.03,61.09,61.0,61.09,800.0,34.7705,34.8046,34.7534,34.8046,800.0
2013-02-01 12:55:00,60.98,61.07,60.97,60.99,500.0,34.742,34.7932,34.7363,34.7477,500.0
2013-02-01 13:00:00,61.04,61.08,61.04,61.08,1200.0,34.7762,34.7989,34.7762,34.7989,1200.0
2013-02-01 13:05:00,61.05,61.11,61.04,61.11,3200.0,34.7818,34.816,34.7762,34.816,3200.0
2013-02-01 13:10:00,61.11,61.11,61.11,61.11,0.0,34.816,34.816,34.816,34.816,0.0
2013-02-01 13:15:00,61.1,61.1,61.1,61.1,600.0,34.8103,34.8103,34.8103,34.8103,600.0
2013-02-01 13:20:00,61.06,61.06,61.06,61.06,200.0,34.7875,34.7875,34.7875,34.7875,200.0
2013-02-01 13:25:00,61.09,61.11,61.09,61.11,2700.0,34.8046,34.816,34.8046,34.816,2700.0
2013-02-01 13:30:00,61.11,61.12,61.11,61.12,400.0,34.816,34.8217,34.816,34.8217,400.0
2013-02-01 13:35:00,61.17,61.17,61.07,61.07,500.0,34.8502,34.8502,34.7932,34.7932,500.0
2013-02-01 13:40:00,61.06,61.15,61.0,61.0,2700.0,34.7875,34.8388,34.7534,34.7534,2700.0
2013-02-01 13:45:00,60.95,61.03,60.91,60.98,8500.0,34.7249,34.7705,34.7021,34.742,8500.0
2013-02-01 13:50:00,60.99,60.99,60.89,60.92,2900.0,34.7477,34.7477,34.6907,34.7078,2900.0
2013-02-01 13:55:00,60.9,60.9,60.77,60.77,3000.0,34.6964,34.6964,34.6223,34.6223,3000.0
2013-02-01 14:00:00,60.78,60.81,60.78,60.78,1700.0,34.628,34.6451,34.628,34.628,1700.0
2013-02-01 14:05:00,60.8,60.85,60.74,60.8,8500.0,34.6394,34.6679,34.6052,34.6394,8500.0
2013-02-01 14:10:00,60.72,60.75,60.7,60.75,2600.0,34.5938,34.6109,34.5824,34.6109,2600.0
2013-02-01 14:15:00,60.73,60.9,60.72,60.87,4300.0,34.5995,34.6964,34.5938,34.6793,4300.0
2013-02-01 14:20:00,60.86,60.86,60.78,60.78,2100.0,34.6736,34.6736,34.628,34.628,2100.0
2013-02-01 14:25:00,60.8,60.8,60.72,60.77,2900.0,34.6394,34.6394,34.5938,34.6223,2900.0
2013-02-01 14:30:00,60.76,60.76,60.75,60.76,500.0,34.6166,34.6166,34.6109,34.6166,500.0
2013-02-01 14:35:00,60.8,60.81,60.67,60.67,9300.0,34.6394,34.6451,34.5654,34.5654,9300.0
2013-02-01 14:40:00,60.67,60.73,60.65,60.65,5300.0,34.5654,34.5995,34.554,34.554,5300.0
2013-02-01 14:45:00,60.66,60.67,60.58,60.62,9200.0,34.5597,34.5654,34.5141,34.5369,9200.0
2013-02-01 14:50:00,60.62,60.63,60.48,60.5,14900.0,34.5369,34.5426,34.4571,34.4685,14900.0
2013-02-01 14:55:00,60.5,60.5,60.47,60.5,10000.0,34.4685,34.4685,34.4514,34.4685,10000.0
2013-02-01 15:00:00,60.5,60.64,60.43,60.64,6600.0,34.4685,34.5483,34.4286,34.5483,6600.0
2013-02-01 15:05:00,60.65,60.69,60.65,60.69,1800.0,34.554,34.5767,34.554,34.5767,1800.0
2013-02-01 15:10:00,60.68,60.72,60.68,60.72,1700.0,34.571,34.5938,34.571,34.5938,1700.0
2013-02-01 15:15:00,60.72,60.72,60.68,60.68,3400.0,34.5938,34.5938,34.571,34.571,3400.0
2013-02-01 15:20:00,60.64,60.64,60.54,60.55,3600.0,34.5483,34.5483,34.4913,34.497,3600.0
2013-02-01 15:25:00,60.55,60.58,60.54,60.58,2100.0,34.497,34.5141,34.4913,34.5141,2100.0
2013-02-01 15:30:00,60.58,60.65,60.57,60.65,3900.0,34.5141,34.554,34.5084,34.554,3900.0
2013-02-01 15:35:00,60.65,60.65,60.59,60.63,4900.0,34.554,34.554,34.5198,34.5426,4900.0
2013-02-01 15:40:00,60.63,60.78,60.63,60.74,6000.0,34.5426,34.628,34.5426,34.6052,6000.0
2013-02-01 15:45:00,60.72,60.82,60.72,60.78,7000.0,34.5938,34.6508,34.5938,34.628,7000.0
2013-02-01 15:50:00,60.79,60.79,60.7,60.71,8900.0,34.6337,34.6337,34.5824,34.5881,8900.0
2013-02-01 15:55:00,60.71,60.71,60.56,60.65,18000.0,34.5881,34.5881,34.5027,34.554,18000.0
2013-02-04 09:30:00,60.62,60.62,60.22,60.54,3700.0,34.5369,34.5369,34.309,34.4913,3700.0
2013-02-04 09:35:00,60.58,60.69,60.39,60.49,2400.0,34.5141,34.5767,34.4058,34.4628,2400.0
2013-02-04 09:40:00,60.58,60.72,60.54,60.72,1500.0,34.5141,34.5938,34.4913,34.5938,1500.0
2013-02-04 09:45:00,60.69,60.78,60.65,60.77,1800.0,34.5767,34.628,34.554,34.6223,1800.0
2013-02-04 09:50:00,60.84,60.89,60.73,60.73,3200.0,34.6622,34.6907,34.5995,34.5995,3200.0
2013-02-04 09:55:00,60.73,60.84,60.68,60.79,5800.0,34.5995,34.6622,34.571,34.6337,5800.0
2013-02-04 10:00:00,60.82,60.85,60.77,60.78,3200.0,34.6508,34.6679,34.6223,34.628,3200.0
2013-02-04 10:05:00,60.78,60.95,60.7,60.95,2000.0,34.628,34.7249,34.5824,34.7249,2000.0
2013-02-04 10:10:00,60.92,60.93,60.84,60.88,3500.0,34.7078,34.7135,34.6622,34.685,3500.0
2013-02-04 10:15:00,60.88,60.88,60.7,60.72,8100.0,34.685,34.685,34.5824,34.5938,8100.0
2013-02-04 10:20:00,60.71,60.75,60.69,60.71,1600.0,34.5881,34.6109,34.5767,34.5881,1600.0
2013-02-04 10:25:00,60.69,60.69,60.63,60.69,3700.0,34.5767,34.5767,34.5426,34.5767,3700.0
2013-02-04 10:30:00,60.7,60.71,60.64,60.71,2000.0,34.5824,34.5881,34.5483,34.5881,2000.0
2013-02-04 10:35:00,60.7,60.76,60.69,60.69,2300.0,34.5824,34.6166,34.5767,34.5767,2300.0
2013-02-04 10:40:00,60.72,60.8,60.67,60.7,2600.0,34.5938,34.6394,34.5654,34.5824,2600.0
2013-02-04 10:45:00,60.73,60.76,60.68,60.71,2500.0,34.5995,34.6166,34.571,34.5881,2500.0
2013-02-04 10:50:00,60.68,60.68,60.52,60.52,3300.0,34.571,34.571,34.4799,34.4799,3300.0
2013-02-04 10:55:00,60.5,60.53,60.47,60.49,3100.0,34.4685,34.4856,34.4514,34.4628,3100.0
2013-02-04 11:00:00,60.5,60.5,60.37,60.43,12900.0,34.4685,34.4685,34.3944,34.4286,12900.0
2013-02-04 11:05:00,60.44,60.51,60.44,60.5,1200.0,34.4343,34.4742,34.4343,34.4685,1200.0
2013-02-04 11:10:00,60.48,60.53,60.43,60.53,2300.0,34.4571,34.4856,34.4286,34.4856,2300.0
2013-02-04 11:15:00,60.53,60.56,60.51,60.51,1300.0,34.4856,34.5027,34.4742,34.4742,1300.0
2013-02-04 11:20:00,60.46,60.46,60.41,60.42,1700.0,34.4457,34.4457,34.4172,34.4229,1700.0
2013-02-04 11:25:00,60.41,60.41,60.3,60.34,1500.0,34.4172,34.4172,34.3546,34.3773,1500.0
2013-02-04 11:30:00,60.38,60.41,60.32,60.41,1000.0,34.4001,34.4172,34.3659,34.4172,1000.0
2013-02-04 11:35:00,60.45,60.45,60.38,60.4,900.0,34.44,34.44,34.4001,34.4115,900.0
2013-02-04 11:40:00,60.34,60.39,60.3,60.35,900.0,34.3773,34.4058,34.3546,34.383,900.0
2013-02-04 11:45:00,60.41,60.46,60.41,60.41,700.0,34.4172,34.4457,34.4172,34.4172,700.0
2013-02-04 11:50:00,60.39,60.47,60.39,60.42,1600.0,34.4058,34.4514,34.4058,34.4229,1600.0
2013-02-04 11:55:00,60.35,60.35,60.29,60.34,1100.0,34.383,34.383,34.3489,34.3773,1100.0
2013-02-04 12:00:00,60.31,60.4,60.29,60.4,4700.0,34.3603,34.4115,34.3489,34.4115,4700.0
2013-02-04 12:05:00,60.39,60.42,60.34,60.36,1900.0,34.4058,34.4229,34.3773,34.3887,1900.0
2013-02-04 12:10:00,60.36,60.46,60.36,60.46,2100.0,34.3887,34.4457,34.3887,34.4457,2100.0
2013-02-04 12:15:00,60.5,60.53,60.4,60.4,600.0,34.4685,34.4856,34.4115,34.4115,600.0
2013-02-04 12:20:00,60.41,60.45,60.38,60.45,1500.0,34.4172,34.44,34.4001,34.44,1500.0
2013-02-04 12:25:00,60.46,60.49,60.46,60.49,1000.0,34.4457,34.4628,34.4457,34.4628,1000.0
2013-02-04 12:30:00,60.5,60.52,60.5,60.5,700.0,34.4685,34.4799,34.4685,34.4685,700.0
2013-02-04 12:35:00,60.46,60.55,60.43,60.55,2300.0,34.4457,34.497,34.4286,34.497,2300.0
2013-02-04 12:40:00,60.55,60.62,60.55,60.62,900.0,34.497,34.5369,34.497,34.5369,900.0
2013-02-04 12:45:00,60.62,60.67,60.62,60.67,1200.0,34.5369,34.5654,34.5369,34.5654,1200.0
2013-02-04 12:50:00,60.67,60.67,60.54,60.57,2300.0,34.5654,34.5654,34.4913,34.5084,2300.0
2013-02-04 12:55:00,60.54,60.55,60.51,60.55,1200.0,34.4913,34.497,34.4742,34.497,1200.0
2013-02-04 13:00:00,60.53,60.55,60.5,60.51,2300.0,34.4856,34.497,34.4685,34.4742,2300.0
2013-02-04 13:05:00,60.58,60.58,60.5,60.5,800.0,34.5141,34.5141,34.4685,34.4685,800.0
2013-02-04 13:10:00,60.53,60.53,60.46,60.49,2100.0,34.4856,34.4856,34.4457,34.4628,2100.0
2013-02-04 13:15:00,60.49,60.49,60.46,60.49,1400.0,34.4628,34.4628,34.4457,34.4628,1400.0
2013-02-04 13:20:00,60.5,60.55,60.47,60.55,600.0,34.4685,34.497,34.4514,34.497,600.0
2013-02-04 13:25:00,60.6,60.6,60.57,60.58,600.0,34.5255,34.5255,34.5084,34.5141,600.0
2013-02-04 13:30:00,60.53,60.56,60.51,60.56,1800.0,34.4856,34.5027,34.4742,34.5027,1800.0
2013-02-04 13:35:00,60.52,60.53,60.48,60.53,1100.0,34.4799,34.4856,34.4571,34.4856,1100.0
2013-02-04 13:40:00,60.52,60.56,60.47,60.47,1000.0,34.4799,34.5027,34.4514,34.4514,1000.0
2013-02-04 13:45:00,60.47,60.51,60.46,60.51,2200.0,34.4514,34.4742,34.4457,34.4742,2200.0
2013-02-04 13:50:00,60.46,60.46,60.44,60.46,1600.0,34.4457,34.4457,34.4343,34.4457,1600.0
2013-02-04 13:55:00,60.48,60.48,60.35,60.36,5800.0,34.4571,34.4571,34.383,34.3887,5800.0
2013-02-04 14:00:00,60.38,60.44,60.38,60.41,1300.0,34.4001,34.4343,34.4001,34.4172,1300.0
2013-02-04 14:05:00,60.45,60.45,60.39,60.39,1300.0,34.44,34.44,34.4058,34.4058,1300.0
2013-02-04 14:10:00,60.43,60.44,60.43,60.44,200.0,34.4286,34.4343,34.4286,34.4343,200.0
2013-02-04 14:15:00,60.4,60.48,60.4,60.47,600.0,34.4115,34.4571,34.4115,34.4514,600.0
2013-02-04 14:20:00,60.44,60.49,60.41,60.45,1100.0,34.4343,34.4628,34.4172,34.44,1100.0
2013-02-04 14:25:00,60.44,60.44,60.38,60.44,1800.0,34.4343,34.4343,34.4001,34.4343,1800.0
2013-02-04 14:30:00,60.47,60.51,60.46,60.46,1200.0,34.4514,34.4742,34.4457,34.4457,1200.0
2013-02-04 14:35:00,60.42,60.45,60.38,60.45,1500.0,34.4229,34.44,34.4001,34.44,1500.0
2013-02-04 14:40:00,60.42,60.46,60.41,60.46,1000.0,34.4229,34.4457,34.4172,34.4457,1000.0
2013-02-04 14:45:00,60.47,60.48,60.37,60.38,1400.0,34.4514,34.4571,34.3944,34.4001,1400.0
2013-02-04 14:50:00,60.4,60.45,60.39,60.42,7300.0,34.4115,34.44,34.4058,34.4229,7300.0
2013-02-04 14:55:00,60.42,60.48,60.4,60.48,1000.0,34.4229,34.4571,34.4115,34.4571,1000.0
2013-02-04 15:00:00,60.45,60.45,60.4,60.44,2000.0,34.44,34.44,34.4115,34.4343,2000.0
2013-02-04 15:05:00,60.42,60.45,60.39,60.44,1800.0,34.4229,34.44,34.4058,34.4343,1800.0
2013-02-04 15:10:00,60.45,60.45,60.34,60.41,2700.0,34.44,34.44,34.3773,34.4172,2700.0
2013-02-04 15:15:00,60.41,60.45,60.39,60.42,2100.0,34.4172,34.44,34.4058,34.4229,2100.0
2013-02-04 15:20:00,60.42,60.46,60.42,60.44,2800.0,34.4229,34.4457,34.4229,34.4343,2800.0
2013-02-04 15:25:00,60.44,60.52,60.43,60.5,2900.0,34.4343,34.4799,34.4286,34.4685,2900.0
2013-02-04 15:30:00,60.5,60.53,60.45,60.45,5600.0,34.4685,34.4856,34.44,34.44,5600.0
2013-02-04 15:35:00,60.44,60.45,60.38,60.38,4000.0,34.4343,34.44,34.4001,34.4001,4000.0
2013-02-04 15:40:00,60.36,60.43,60.35,60.4,3800.0,34.3887,34.4286,34.383,34.4115,3800.0
2013-02-04 15:45:00,60.38,60.41,60.37,60.39,6200.0,34.4001,34.4172,34.3944,34.4058,6200.0
2013-02-04 15:50:00,60.37,60.37,60.27,60.3,6400.0,34.3944,34.3944,34.3375,34.3546,6400.0
2013-02-04 15:55:00,60.33,60.36,60.27,60.3,8600.0,34.3716,34.3887,34.3375,34.3546,8600.0
2013-02-05 09:30:00,60.49,60.59,60.4,60.54,4800.0,34.4628,34.5198,34.4115,34.4913,4800.0
2013-02-05 09:35:00,60.49,60.69,60.43,60.56,3100.0,34.4628,34.5767,34.4286,34.5027,3100.0
2013-02-05 09:40:00,60.52,60.52,60.44,60.5,2200.0,34.4799,34.4799,34.4343,34.4685,2200.0
2013-02-05 09:45:00,60.5,60.69,60.5,60.69,3600.0,34.4685,34.5767,34.4685,34.5767,3600.0
2013-02-05 09:50:00,60.67,60.99,60.67,60.98,3300.0,34.5654,34.7477,34.5654,34.742,3300.0
2013-02-05 09:55:00,60.97,60.97,60.87,60.92,1800.0,34.7363,34.7363,34.6793,34.7078,1800.0
2013-02-05 10:00:00,60.95,61.0,60.92,61.0,2900.0,34.7249,34.7534,34.7078,34.7534,2900.0
2013-02-05 10:05:00,61.0,61.06,60.81,60.85,4100.0,34.7534,34.7875,34.6451,34.6679,4100.0
2013-02-05 10:10:00,60.79,60.81,60.64,60.65,6300.0,34.6337,34.6451,34.5483,34.554,6300.0
2013-02-05 10:15:00,60.74,60.74,60.68,60.69,1200.0,34.6052,34.6052,34.571,34.5767,1200.0
2013-02-05 10:20:00,60.67,60.69,60.64,60.68,900.0,34.5654,34.5767,34.5483,34.571,900.0
2013-02-05 10:25:00,60.68,60.75,60.68,60.75,2400.0,34.571,34.6109,34.571,34.6109,2400.0
2013-02-05 10:30:00,60.72,60.85,60.69,60.85,4200.0,34.5938,34.6679,34.5767,34.6679,4200.0
2013-02-05 10:35:00,60.8,60.8,60.75,60.78,2100.0,34.6394,34.6394,34.6109,34.628,2100.0
2013-02-05 10:40:00,60.75,60.75,60.66,60.71,900.0,34.6109,34.6109,34.5597,34.5881,900.0
2013-02-05 10:45:00,60.68,60.75,60.65,60.73,4000.0,34.571,34.6109,34.554,34.5995,4000.0
2013-02-05 10:50:00,60.75,60.75,60.72,60.73,300.0,34.6109,34.6109,34.5938,34.5995,300.0
2013-02-05 10:55:00,60.73,60.75,60.73,60.73,700.0,34.5995,34.6109,34.5995,34.5995,700.0
2013-02-05 11:00:00,60.72,60.74,60.69,60.72,800.0,34.5938,34.6052,34.5767,34.5938,800.0
2013-02-05 11:05:00,60.71,60.72,60.7,60.7,900.0,34.5881,34.5938,34.5824,34.5824,900.0
2013-02-05 11:10:00,60.72,60.75,60.7,60.73,2500.0,34.5938,34.6109,34.5824,34.5995,2500.0
2013-02-05 11:15:00,60.67,60.69,60.65,60.67,1300.0,34.5654,34.5767,34.554,34.5654,1300.0
2013-02-05 11:20:00,60.65,60.72,60.65,60.67,30300.0,34.554,34.5938,34.554,34.5654,30300.0
2013-02-05 11:25:00,60.64,60.64,60.59,60.59,1100.0,34.5483,34.5483,34.5198,34.5198,1100.0
2013-02-05 11:30:00,60.54,60.65,60.54,60.65,600.0,34.4913,34.554,34.4913,34.554,600.0
2013-02-05 11:35:00,60.59,60.68,60.59,60.67,5500.0,34.5198,34.571,34.5198,34.5654,5500.0
2013-02-05 11:40:00,60.6,60.62,60.58,60.58,500.0,34.5255,34.5369,34.5141,34.5141,500.0
2013-02-05 11:45:00,60.54,60.56,60.5,60.54,1600.0,34.4913,34.5027,34.4685,34.4913,1600.0
2013-02-05 11:50:00,60.59,60.65,60.57,60.65,1000.0,34.5198,34.554,34.5084,34.554,1000.0
2013-02-05 11:55:00,60.61,60.61,60.57,60.57,800.0,34.5312,34.5312,34.5084,34.5084,800.0
2013-02-05 12:00:00,60.52,60.58,60.52,60.54,5800.0,34.4799,34.5141,34.4799,34.4913,5800.0
2013-02-05 12:05:00,60.52,60.53,60.49,60.52,800.0,34.4799,34.4856,34.4628,34.4799,800.0
2013-02-05 12:10:00,60.53,60.57,60.52,60.55,1700.0,34.4856,34.5084,34.4799,34.497,1700.0
2013-02-05 12:15:00,60.53,60.53,60.51,60.51,500.0,34.4856,34.4856,34.4742,34.4742,500.0
2013-02-05 12:20:00,60.53,60.59,60.51,60.51,500.0,34.4856,34.5198,34.4742,34.4742,500.0
2013-02-05 12:25:00,60.49,60.49,60.42,60.42,1600.0,34.4628,34.4628,34.4229,34.4229,1600.0
2013-02-05 12:30:00,60.41,60.48,60.41,60.43,1100.0,34.4172,34.4571,34.4172,34.4286,1100.0
2013-02-05 12:35:00,60.45,60.45,60.44,60.44,500.0,34.44,34.44,34.4343,34.4343,500.0
2013-02-05 12:40:00,60.51,60.52,60.49,60.52,700.0,34.4742,34.4799,34.4628,34.4799,700.0
2013-02-05 12:45:00,60.51,60.51,60.44,60.44,3400.0,34.4742,34.4742,34.4343,34.4343,3400.0
2013-02-05 12:50:00,60.53,60.56,60.49,60.52,1200.0,34.4856,34.5027,34.4628,34.4799,1200.0
2013-02-05 12:55:00,60.52,60.57,60.49,60.57,1500.0,34.4799,34.5084,34.4628,34.5084,1500.0
2013-02-05 13:00:00,60.57,60.6,60.54,60.6,8900.0,34.5084,34.5255,34.4913,34.5255,8900.0
2013-02-05 13:05:00,60.55,60.68,60.55,60.63,1600.0,34.497,34.571,34.497,34.5426,1600.0
2013-02-05 13:10:00,60.65,60.69,60.64,60.64,700.0,34.554,34.5767,34.5483,34.5483,700.0
2013-02-05 13:15:00,60.66,60.66,60.59,60.59,400.0,34.5597,34.5597,34.5198,34.5198,400.0
2013-02-05 13:20:00,60.62,60.67,60.6,60.67,1700.0,34.5369,34.5654,34.5255,34.5654,1700.0
2013-02-05 13:25:00,60.63,60.72,60.61,60.71,900.0,34.5426,34.5938,34.5312,34.5881,900.0
2013-02-05 13:30:00,60.68,60.74,60.65,60.74,1900.0,34.571,34.6052,34.554,34.6052,1900.0
2013-02-05 13:35:00,60.72,60.73,60.69,60.69,400.0,34.5938,34.5995,34.5767,34.5767,400.0
2013-02-05 13:40:00,60.71,60.71,60.66,60.68,1000.0,34.5881,34.5881,34.5597,34.571,1000.0
2013-02-05 13:45:00,60.66,60.72,60.66,60.68,600.0,34.5597,34.5938,34.5597,34.571,600.0
2013-02-05 13:50:00,60.66,60.74,60.66,60.71,2100.0,34.5597,34.6052,34.5597,34.5881,2100.0
2013-02-05 13:55:00,60.69,60.69,60.64,60.65,800.0,34.5767,34.5767,34.5483,34.554,800.0
2013-02-05 14:00:00,60.7,60.74,60.68,60.74,4400.0,34.5824,34.6052,34.571,34.6052,4400.0
2013-02-05 14:05:00,60.74,60.8,60.74,60.75,1500.0,34.6052,34.6394,34.6052,34.6109,1500.0
2013-02-05 14:10:00,60.76,60.79,60.72,60.73,1400.0,34.6166,34.6337,34.5938,34.5995,1400.0
2013-02-05 14:15:00,60.75,60.79,60.72,60.75,2100.0,34.6109,34.6337,34.5938,34.6109,2100.0
2013-02-05 14:20:00,60.72,60.78,60.69,60.75,1300.0,34.5938,34.628,34.5767,34.6109,1300.0
2013-02-05 14:25:00,60.74,60.78,60.71,60.76,1500.0,34.6052,34.628,34.5881,34.6166,1500.0
2013-02-05 14:30:00,60.79,60.79,60.72,60.76,1800.0,34.6337,34.6337,34.5938,34.6166,1800.0
2013-02-05 14:35:00,60.76,60.78,60.72,60.72,1300.0,34.6166,34.628,34.5938,34.5938,1300.0
2013-02-05 14:40:00,60.77,60.8,60.73,60.79,1900.0,34.6223,34.6394,34.5995,34.6337,1900.0
2013-02-05 14:45:00,60.86,60.92,60.86,60.92,2100.0,34.6736,34.7078,34.6736,34.7078,2100.0
2013-02-05 14:50:00,60.85,60.89,60.83,60.83,1800.0,34.6679,34.6907,34.6565,34.6565,1800.0
2013-02-05 14:55:00,60.84,60.84,60.77,60.79,1200.0,34.6622,34.6622,34.6223,34.6337,1200.0
2013-02-05 15:00:00,60.76,60.83,60.76,60.78,1900.0,34.6166,34.6565,34.6166,34.628,1900.0
2013-02-05 15:05:00,60.83,60.86,60.77,60.82,2100.0,34.6565,34.6736,34.6223,34.6508,2100.0
2013-02-05 15:10:00,60.85,60.86,60.8,60.84,2000.0,34.6679,34.6736,34.6394,34.6622,2000.0
2013-02-05 15:15:00,60.8,60.89,60.8,60.87,1600.0,34.6394,34.6907,34.6394,34.6793,1600.0
2013-02-05 15:20:00,60.83,60.88,60.83,60.86,3400.0,34.6565,34.685,34.6565,34.6736,3400.0
2013-02-05 15:25:00,60.86,60.86,60.77,60.8,2200.0,34.6736,34.6736,34.6223,34.6394,2200.0
2013-02-05 15:30:00,60.79,60.82,60.74,60.74,4700.0,34.6337,34.6508,34.6052,34.6052,4700.0
2013-02-05 15:35:00,60.72,60.73,60.63,60.64,8000.0,34.5938,34.5995,34.5426,34.5483,8000.0
2013-02-05 15:40:00,60.63,60.63,60.58,60.6,5100.0,34.5426,34.5426,34.5141,34.5255,5100.0
2013-02-05 15:45:00,60.6,60.7,60.57,60.57,9500.0,34.5255,34.5824,34.5084,34.5084,9500.0
2013-02-05 15:50:00,60.58,60.59,60.44,60.46,9800.0,34.5141,34.5198,34.4343,34.4457,9800.0
2013-02-05 15:55:00,60.46,60.53,60.46,60.48,14800.0,34.4457,34.4856,34.4457,34.4571,14800.0
2013-02-06 09:30:00,60.25,60.5,60.23,60.27,4000.0,34.3261,34.4685,34.3147,34.3375,4000.0
2013-02-06 09:35:00,60.36,60.37,60.33,60.37,800.0,34.3887,34.3944,34.3716,34.3944,800.0
2013-02-06 09:40:00,60.45,60.46,60.42,60.44,2400.0,34.44,34.4457,34.4229,34.4343,2400.0
2013-02-06 09:45:00,60.42,60.46,60.37,60.43,2500.0,34.4229,34.4457,34.3944,34.4286,2500.0
2013-02-06 09:50:00,60.49,60.54,60.47,60.54,2300.0,34.4628,34.4913,34.4514,34.4913,2300.0
2013-02-06 09:55:00,60.54,60.54,60.44,60.48,5000.0,34.4913,34.4913,34.4343,34.4571,5000.0
2013-02-06 10:00:00,60.51,60.59,60.45,60.52,3700.0,34.4742,34.5198,34.44,34.4799,3700.0
2013-02-06 10:05:00,60.5,60.5,60.35,60.36,3300.0,34.4685,34.4685,34.383,34.3887,3300.0
2013-02-06 10:10:00,60.36,60.44,60.36,60.44,3800.0,34.3887,34.4343,34.3887,34.4343,3800.0
2013-02-06 10:15:00,60.44,60.46,60.41,60.41,1700.0,34.4343,34.4457,34.4172,34.4172,1700.0
2013-02-06 10:20:00,60.43,60.46,60.42,60.42,700.0,34.4286,34.4457,34.4229,34.4229,700.0
2013-02-06 10:25:00,60.45,60.55,60.45,60.54,4800.0,34.44,34.497,34.44,34.4913,4800.0
2013-02-06 10:30:00,60.55,60.55,60.41,60.41,2400.0,34.497,34.497,34.4172,34.4172,2400.0
2013-02-06 10:35:00,60.45,60.49,60.45,60.47,2000.0,34.44,34.4628,34.44,34.4514,2000.0
2013-02-06 10:40:00,60.48,60.49,60.4,60.45,3000.0,34.4571,34.4628,34.4115,34.44,3000.0
2013-02-06 10:45:00,60.45,60.45,60.33,60.33,2400.0,34.44,34.44,34.3716,34.3716,2400.0
2013-02-06 10:50:00,60.34,60.38,60.29,60.29,1100.0,34.3773,34.4001,34.3489,34.3489,1100.0
2013-02-06 10:55:00,60.3,60.33,60.25,60.33,1100.0,34.3546,34.3716,34.3261,34.3716,1100.0
2013-02-06 11:00:00,60.33,60.36,60.26,60.36,2600.0,34.3716,34.3887,34.3318,34.3887,2600.0
2013-02-06 11:05:00,60.36,60.36,60.36,60.36,0.0,34.3887,34.3887,34.3887,34.3887,0.0
2013-02-06 11:10:00,60.4,60.42,60.4,60.41,1500.0,34.4115,34.4229,34.4115,34.4172,1500.0
2013-02-06 11:15:00,60.37,60.37,60.3,60.35,1600.0,34.3944,34.3944,34.3546,34.383,1600.0
2013-02-06 11:20:00,60.3,60.36,60.29,60.36,2300.0,34.3546,34.3887,34.3489,34.3887,2300.0
2013-02-06 11:25:00,60.36,60.4,60.36,60.36,1100.0,34.3887,34.4115,34.3887,34.3887,1100.0
2013-02-06 11:30:00,60.35,60.39,60.33,60.38,800.0,34.383,34.4058,34.3716,34.4001,800.0
2013-02-06 11:35:00,60.33,60.34,60.29,60.34,1100.0,34.3716,34.3773,34.3489,34.3773,1100.0
2013-02-06 11:40:00,60.27,60.33,60.27,60.29,2100.0,34.3375,34.3716,34.3375,34.3489,2100.0
2013-02-06 11:45:00,60.26,60.29,60.17,60.2,3800.0,34.3318,34.3489,34.2805,34.2976,3800.0
2013-02-06 11:50:00,60.16,60.22,60.15,60.18,3700.0,34.2748,34.309,34.2691,34.2862,3700.0
2013-02-06 11:55:00,60.17,60.25,60.17,60.25,4700.0,34.2805,34.3261,34.2805,34.3261,4700.0
2013-02-06 12:00:00,60.25,60.26,60.16,60.22,10400.0,34.3261,34.3318,34.2748,34.309,10400.0
2013-02-06 12:05:00,60.25,60.29,60.16,60.29,10600.0,34.3261,34.3489,34.2748,34.3489,10600.0
2013-02-06 12:10:00,60.29,60.4,60.29,60.36,2400.0,34.3489,34.4115,34.3489,34.3887,2400.0
2013-02-06 12:15:00,60.37,60.42,60.36,60.42,600.0,34.3944,34.4229,34.3887,34.4229,600.0
2013-02-06 12:20:00,60.42,60.42,60.36,60.41,1000.0,34.4229,34.4229,34.3887,34.4172,1000.0
2013-02-06 12:25:00,60.42,60.42,60.34,60.34,3600.0,34.4229,34.4229,34.3773,34.3773,3600.0
2013-02-06 12:30:00,60.33,60.39,60.33,60.39,800.0,34.3716,34.4058,34.3716,34.4058,800.0
2013-02-06 12:35:00,60.36,60.4,60.35,60.39,2400.0,34.3887,34.4115,34.383,34.4058,2400.0
2013-02-06 12:40:00,60.4,60.48,60.39,60.48,2000.0,34.4115,34.4571,34.4058,34.4571,2000.0
2013-02-06 12:45:00,60.46,60.47,60.4,60.46,6400.0,34.4457,34.4514,34.4115,34.4457,6400.0
2013-02-06 12:50:00,60.46,60.47,60.4,60.43,5500.0,34.4457,34.4514,34.4115,34.4286,5500.0
2013-02-06 12:55:00,60.4,60.47,60.4,60.47,7900.0,34.4115,34.4514,34.4115,34.4514,7900.0
2013-02-06 13:00:00,60.42,60.43,60.38,60.42,2900.0,34.4229,34.4286,34.4001,34.4229,2900.0
2013-02-06 13:05:00,60.44,60.45,60.39,60.45,2200.0,34.4343,34.44,34.4058,34.44,2200.0
2013-02-06 13:10:00,60.47,60.5,60.47,60.5,3500.0,34.4514,34.4685,34.4514,34.4685,3500.0
2013-02-06 13:15:00,60.5,60.56,60.5,60.55,5100.0,34.4685,34.5027,34.4685,34.497,5100.0
2013-02-06 13:20:00,60.56,60.59,60.45,60.51,2300.0,34.5027,34.5198,34.44,34.4742,2300.0
2013-02-06 13:25:00,60.49,60.51,60.46,60.51,1700.0,34.4628,34.4742,34.4457,34.4742,1700.0
2013-02-06 13:30:00,60.47,60.49,60.4,60.49,3700.0,34.4514,34.4628,34.4115,34.4628,3700.0
2013-02-06 13:35:00,60.52,60.52,60.48,60.49,1100.0,34.4799,34.4799,34.4571,34.4628,1100.0
2013-02-06 13:40:00,60.47,60.52,60.47,60.52,1300.0,34.4514,34.4799,34.4514,34.4799,1300.0
2013-02-06 13:45:00,60.52,60.52,60.48,60.5,1700.0,34.4799,34.4799,34.4571,34.4685,1700.0
2013-02-06 13:50:00,60.5,60.5,60.26,60.26,3500.0,34.4685,34.4685,34.3318,34.3318,3500.0
2013-02-06 13:55:00,60.3,60.3,60.26,60.3,800.0,34.3546,34.3546,34.3318,34.3546,800.0
2013-02-06 14:00:00,60.26,60.27,60.18,60.27,1500.0,34.3318,34.3375,34.2862,34.3375,1500.0
2013-02-06 14:05:00,60.27,60.3,60.22,60.3,1400.0,34.3375,34.3546,34.309,34.3546,1400.0
2013-02-06 14:10:00,60.27,60.38,60.26,60.38,3300.0,34.3375,34.4001,34.3318,34.4001,3300.0
2013-02-06 14:15:00,60.39,60.45,60.36,60.4,2600.0,34.4058,34.44,34.3887,34.4115,2600.0
2013-02-06 14:20:00,60.45,60.5,60.45,60.5,2300.0,34.44,34.4685,34.44,34.4685,2300.0
2013-02-06 14:25:00,60.46,60.51,60.45,60.48,2200.0,34.4457,34.4742,34.44,34.4571,2200.0
2013-02-06 14:30:00,60.51,60.54,60.51,60.53,400.0,34.4742,34.4913,34.4742,34.4856,400.0
2013-02-06 14:35:00,60.52,60.54,60.52,60.54,700.0,34.4799,34.4913,34.4799,34.4913,700.0
2013-02-06 14:40:00,60.53,60.61,60.51,60.59,2800.0,34.4856,34.5312,34.4742,34.5198,2800.0
2013-02-06 14:45:00,60.58,60.58,60.55,60.55,700.0,34.5141,34.5141,34.497,34.497,700.0
2013-02-06 14:50:00,60.52,60.57,60.5,60.5,1500.0,34.4799,34.5084,34.4685,34.4685,1500.0
2013-02-06 14:55:00,60.56,60.57,60.54,60.57,1700.0,34.5027,34.5084,34.4913,34.5084,1700.0
2013-02-06 15:00:00,60.57,60.61,60.56,60.6,2600.0,34.5084,34.5312,34.5027,34.5255,2600.0
2013-02-06 15:05:00,60.58,60.6,60.58,60.58,4200.0,34.5141,34.5255,34.5141,34.5141,4200.0
2013-02-06 15:10:00,60.59,60.59,60.51,60.51,5000.0,34.5198,34.5198,34.4742,34.4742,5000.0
2013-02-06 15:15:00,60.52,60.56,60.51,60.55,2200.0,34.4799,34.5027,34.4742,34.497,2200.0
2013-02-06 15:20:00,60.54,60.54,60.49,60.51,4200.0,34.4913,34.4913,34.4628,34.4742,4200.0
2013-02-06 15:25:00,60.5,60.57,60.47,60.57,3800.0,34.4685,34.5084,34.4514,34.5084,3800.0
2013-02-06 15:30:00,60.56,60.57,60.55,60.57,2100.0,34.5027,34.5084,34.497,34.5084,2100.0
2013-02-06 15:35:00,60.57,60.59,60.56,60.59,2100.0,34.5084,34.5198,34.5027,34.5198,2100.0
2013-02-06 15:40:00,60.59,60.6,60.58,60.6,3600.0,34.5198,34.5255,34.5141,34.5255,3600.0
2013-02-06 15:45:00,60.62,60.67,60.62,60.66,5900.0,34.5369,34.5654,34.5369,34.5597,5900.0
2013-02-06 15:50:00,60.66,60.69,60.66,60.69,10300.0,34.5597,34.5767,34.5597,34.5767,10300.0
2013-02-06 15:55:00,60.69,60.74,60.69,60.74,8400.0,34.5767,34.6052,34.5767,34.6052,8400.0
2013-02-07 09:30:00,60.8,60.85,60.66,60.67,3300.0,34.6394,34.6679,34.5597,34.5654,3300.0
2013-02-07 09:35:00,60.68,60.77,60.68,60.77,1300.0,34.571,34.6223,34.571,34.6223,1300.0
2013-02-07 09:40:00,60.77,60.85,60.76,60.83,2100.0,34.6223,34.6679,34.6166,34.6565,2100.0
2013-02-07 09:45:00,60.98,61.01,60.89,61.01,2000.0,34.742,34.7591,34.6907,34.7591,2000.0
2013-02-07 09:50:00,60.98,61.16,60.98,61.01,4000.0,34.742,34.8445,34.742,34.7591,4000.0
2013-02-07 09:55:00,60.99,61.05,60.92,60.97,2800.0,34.7477,34.7818,34.7078,34.7363,2800.0
2013-02-07 10:00:00,61.05,61.13,61.02,61.12,1800.0,34.7818,34.8274,34.7648,34.8217,1800.0
2013-02-07 10:05:00,61.13,61.13,61.02,61.03,1700.0,34.8274,34.8274,34.7648,34.7705,1700.0
2013-02-07 10:10:00,61.09,61.09,60.89,60.89,1400.0,34.8046,34.8046,34.6907,34.6907,1400.0
2013-02-07 10:15:00,60.87,60.92,60.83,60.92,4100.0,34.6793,34.7078,34.6565,34.7078,4100.0
2013-02-07 10:20:00,60.86,60.86,60.71,60.75,3400.0,34.6736,34.6736,34.5881,34.6109,3400.0
2013-02-07 10:25:00,60.75,60.83,60.73,60.8,3000.0,34.6109,34.6565,34.5995,34.6394,3000.0
2013-02-07 10:30:00,60.83,60.87,60.72,60.87,2700.0,34.6565,34.6793,34.5938,34.6793,2700.0
2013-02-07 10:35:00,60.82,60.86,60.71,60.86,2700.0,34.6508,34.6736,34.5881,34.6736,2700.0
2013-02-07 10:40:00,60.86,60.86,60.79,60.82,700.0,34.6736,34.6736,34.6337,34.6508,700.0
2013-02-07 10:45:00,60.76,60.81,60.63,60.81,1400.0,34.6166,34.6451,34.5426,34.6451,1400.0
2013-02-07 10:50:00,60.8,60.8,60.63,60.65,2400.0,34.6394,34.6394,34.5426,34.554,2400.0
2013-02-07 10:55:00,60.71,60.84,60.71,60.83,1300.0,34.5881,34.6622,34.5881,34.6565,1300.0
2013-02-07 11:00:00,60.82,60.82,60.65,60.65,1200.0,34.6508,34.6508,34.554,34.554,1200.0
2013-02-07 11:05:00,60.67,60.69,60.65,60.66,2000.0,34.5654,34.5767,34.554,34.5597,2000.0
2013-02-07 11:10:00,60.65,60.65,60.6,60.6,800.0,34.554,34.554,34.5255,34.5255,800.0
2013-02-07 11:15:00,60.59,60.62,60.56,60.62,1500.0,34.5198,34.5369,34.5027,34.5369,1500.0
2013-02-07 11:20:00,60.58,60.6,60.55,60.58,6300.0,34.5141,34.5255,34.497,34.5141,6300.0
2013-02-07 11:25:00,60.59,60.59,60.55,60.55,1600.0,34.5198,34.5198,34.497,34.497,1600.0
2013-02-07 11:30:00,60.54,60.57,60.49,60.5,1600.0,34.4913,34.5084,34.4628,34.4685,1600.0
2013-02-07 11:35:00,60.5,60.51,60.39,60.45,1800.0,34.4685,34.4742,34.4058,34.44,1800.0
2013-02-07 11:40:00,60.44,60.44,60.36,60.36,1600.0,34.4343,34.4343,34.3887,34.3887,1600.0
2013-02-07 11:45:00,60.37,60.41,60.37,60.38,3900.0,34.3944,34.4172,34.3944,34.4001,3900.0
2013-02-07 11:50:00,60.43,60.43,60.37,60.38,1600.0,34.4286,34.4286,34.3944,34.4001,1600.0
2013-02-07 11:55:00,60.36,60.38,60.31,60.34,1500.0,34.3887,34.4001,34.3603,34.3773,1500.0
2013-02-07 12:00:00,60.35,60.35,60.35,60.35,300.0,34.383,34.383,34.383,34.383,300.0
2013-02-07 12:05:00,60.41,60.41,60.35,60.37,1400.0,34.4172,34.4172,34.383,34.3944,1400.0
2013-02-07 12:10:00,60.34,60.4,60.32,60.32,1300.0,34.3773,34.4115,34.3659,34.3659,1300.0
2013-02-07 12:15:00,60.32,60.35,60.32,60.33,1000.0,34.3659,34.383,34.3659,34.3716,1000.0
2013-02-07 12:20:00,60.31,60.36,60.31,60.34,900.0,34.3603,34.3887,34.3603,34.3773,900.0
2013-02-07 12:25:00,60.36,60.37,60.32,60.37,1000.0,34.3887,34.3944,34.3659,34.3944,1000.0
2013-02-07 12:30:00,60.38,60.38,60.32,60.38,1700.0,34.4001,34.4001,34.3659,34.4001,1700.0
2013-02-07 12:35:00,60.41,60.41,60.35,60.36,600.0,34.4172,34.4172,34.383,34.3887,600.0
2013-02-07 12:40:00,60.35,60.4,60.32,60.34,3800.0,34.383,34.4115,34.3659,34.3773,3800.0
2013-02-07 12:45:00,60.33,60.33,60.29,60.31,2500.0,34.3716,34.3716,34.3489,34.3603,2500.0
2013-02-07 12:50:00,60.28,60.32,60.26,60.32,1900.0,34.3432,34.3659,34.3318,34.3659,1900.0
2013-02-07 12:55:00,60.3,60.38,60.3,60.37,2500.0,34.3546,34.4001,34.3546,34.3944,2500.0
2013-02-07 13:00:00,60.32,60.34,60.32,60.33,400.0,34.3659,34.3773,34.3659,34.3716,400.0
2013-02-07 13:05:00,60.3,60.33,60.28,60.3,2500.0,34.3546,34.3716,34.3432,34.3546,2500.0
2013-02-07 13:10:00,60.29,60.3,60.26,60.28,1100.0,34.3489,34.3546,34.3318,34.3432,1100.0
2013-02-07 13:15:00,60.26,60.29,60.24,60.28,2600.0,34.3318,34.3489,34.3204,34.3432,2600.0
2013-02-07 13:20:00,60.24,60.32,60.24,60.31,1900.0,34.3204,34.3659,34.3204,34.3603,1900.0
2013-02-07 13:25:00,60.32,60.43,60.32,60.37,3600.0,34.3659,34.4286,34.3659,34.3944,3600.0
2013-02-07 13:30:00,60.37,60.42,60.35,60.35,900.0,34.3944,34.4229,34.383,34.383,900.0
2013-02-07 13:35:00,60.39,60.39,60.33,60.38,4900.0,34.4058,34.4058,34.3716,34.4001,4900.0
2013-02-07 13:40:00,60.39,60.45,60.37,60.39,2500.0,34.4058,34.44,34.3944,34.4058,2500.0
2013-02-07 13:45:00,60.38,60.44,60.38,60.42,3000.0,34.4001,34.4343,34.4001,34.4229,3000.0
2013-02-07 13:50:00,60.42,60.42,60.41,60.42,600.0,34.4229,34.4229,34.4172,34.4229,600.0
2013-02-07 13:55:00,60.43,60.51,60.4,60.5,2100.0,34.4286,34.4742,34.4115,34.4685,2100.0
2013-02-07 14:00:00,60.5,60.51,60.45,60.46,4200.0,34.4685,34.4742,34.44,34.4457,4200.0
2013-02-07 14:05:00,60.44,60.46,60.43,60.46,1800.0,34.4343,34.4457,34.4286,34.4457,1800.0
2013-02-07 14:10:00,60.47,60.47,60.44,60.45,1700.0,34.4514,34.4514,34.4343,34.44,1700.0
2013-02-07 14:15:00,60.5,60.5,60.42,60.42,2100.0,34.4685,34.4685,34.4229,34.4229,2100.0
2013-02-07 14:20:00,60.43,60.49,60.43,60.47,1700.0,34.4286,34.4628,34.4286,34.4514,1700.0
2013-02-07 14:25:00,60.43,60.48,60.43,60.48,1500.0,34.4286,34.4571,34.4286,34.4571,1500.0
2013-02-07 14:30:00,60.45,60.49,60.41,60.48,11100.0,34.44,34.4628,34.4172,34.4571,11100.0
2013-02-07 14:35:00,60.46,60.52,60.46,60.49,11600.0,34.4457,34.4799,34.4457,34.4628,11600.0
2013-02-07 14:40:00,60.48,60.54,60.46,60.5,4300.0,34.4571,34.4913,34.4457,34.4685,4300.0
2013-02-07 14:45:00,60.51,60.53,60.46,60.48,8400.0,34.4742,34.4856,34.4457,34.4571,8400.0
2013-02-07 14:50:00,60.47,60.48,60.39,60.41,4600.0,34.4514,34.4571,34.4058,34.4172,4600.0
2013-02-07 14:55:00,60.4,60.55,60.39,60.52,3200.0,34.4115,34.497,34.4058,34.4799,3200.0
2013-02-07 15:00:00,60.52,60.52,60.43,60.5,3100.0,34.4799,34.4799,34.4286,34.4685,3100.0
2013-02-07 15:05:00,60.51,60.56,60.48,60.51,4500.0,34.4742,34.5027,34.4571,34.4742,4500.0
2013-02-07 15:10:00,60.49,60.53,60.45,60.53,5200.0,34.4628,34.4856,34.44,34.4856,5200.0
2013-02-07 15:15:00,60.53,60.59,60.49,60.58,3000.0,34.4856,34.5198,34.4628,34.5141,3000.0
2013-02-07 15:20:00,60.59,60.66,60.55,60.61,8000.0,34.5198,34.5597,34.497,34.5312,8000.0
2013-02-07 15:25:00,60.6,60.63,60.59,60.6,3900.0,34.5255,34.5426,34.5198,34.5255,3900.0
2013-02-07 15:30:00,60.6,60.69,60.6,60.64,6200.0,34.5255,34.5767,34.5255,34.5483,6200.0
2013-02-07 15:35:00,60.67,60.67,60.56,60.63,5500.0,34.5654,34.5654,34.5027,34.5426,5500.0
2013-02-07 15:40:00,60.63,60.68,60.61,60.64,6700.0,34.5426,34.571,34.5312,34.5483,6700.0
2013-02-07 15:45:00,60.65,60.67,60.6,60.65,5800.0,34.554,34.5654,34.5255,34.554,5800.0
2013-02-07 15:50:00,60.67,60.67,60.55,60.63,7200.0,34.5654,34.5654,34.497,34.5426,7200.0
2013-02-07 15:55:00,60.6,60.64,60.58,60.58,8200.0,34.5255,34.5483,34.5141,34.5141,8200.0
2013-02-08 09:30:00,60.71,60.77,60.53,60.73,2000.0,34.5881,34.6223,34.4856,34.5995,2000.0
2013-02-08 09:35:00,60.87,60.88,60.79,60.79,300.0,34.6793,34.685,34.6337,34.6337,300.0
2013-02-08 09:40:00,60.96,61.08,60.96,61.02,2100.0,34.7306,34.7989,34.7306,34.7648,2100.0
2013-02-08 09:45:00,61.02,61.02,60.91,60.91,600.0,34.7648,34.7648,34.7021,34.7021,600.0
2013-02-08 09:50:00,61.0,61.14,60.96,61.1,1900.0,34.7534,34.8331,34.7306,34.8103,1900.0
2013-02-08 09:55:00,61.07,61.11,60.95,60.95,11400.0,34.7932,34.816,34.7249,34.7249,11400.0
2013-02-08 10:00:00,60.95,61.04,60.93,61.04,2900.0,34.7249,34.7762,34.7135,34.7762,2900.0
2013-02-08 10:05:00,60.97,61.09,60.97,61.01,8600.0,34.7363,34.8046,34.7363,34.7591,8600.0
2013-02-08 10:10:00,61.05,61.2,61.05,61.09,2500.0,34.7818,34.8673,34.7818,34.8046,2500.0
2013-02-08 10:15:00,61.2,61.2,61.11,61.13,1300.0,34.8673,34.8673,34.816,34.8274,1300.0
2013-02-08 10:20:00,61.13,61.2,61.13,61.16,1800.0,34.8274,34.8673,34.8274,34.8445,1800.0
2013-02-08 10:25:00,61.14,61.21,61.14,61.19,1800.0,34.8331,34.873,34.8331,34.8616,1800.0
2013-02-08 10:30:00,61.25,61.35,61.06,61.06,58600.0,34.8958,34.9528,34.7875,34.7875,58600.0
2013-02-08 10:35:00,61.09,61.1,61.01,61.01,7400.0,34.8046,34.8103,34.7591,34.7591,7400.0
2013-02-08 10:40:00,61.03,61.05,60.9,60.92,15600.0,34.7705,34.7818,34.6964,34.7078,15600.0
2013-02-08 10:45:00,60.92,60.92,60.86,60.86,3000.0,34.7078,34.7078,34.6736,34.6736,3000.0
2013-02-08 10:50:00,60.89,60.89,60.83,60.83,1600.0,34.6907,34.6907,34.6565,34.6565,1600.0
2013-02-08 10:55:00,60.83,60.84,60.8,60.8,2600.0,34.6565,34.6622,34.6394,34.6394,2600.0
2013-02-08 11:00:00,60.81,60.81,60.75,60.77,900.0,34.6451,34.6451,34.6109,34.6223,900.0
2013-02-08 11:05:00,60.77,60.77,60.73,60.74,2900.0,34.6223,34.6223,34.5995,34.6052,2900.0
2013-02-08 11:10:00,60.74,60.75,60.69,60.72,2400.0,34.6052,34.6109,34.5767,34.5938,2400.0
2013-02-08 11:15:00,60.72,60.75,60.69,60.75,1400.0,34.5938,34.6109,34.5767,34.6109,1400.0
2013-02-08 11:20:00,60.75,60.78,60.74,60.75,1300.0,34.6109,34.628,34.6052,34.6109,1300.0
2013-02-08 11:25:00,60.76,60.82,60.7,60.71,2400.0,34.6166,34.6508,34.5824,34.5881,2400.0
2013-02-08 11:30:00,60.73,60.73,60.67,60.67,1100.0,34.5995,34.5995,34.5654,34.5654,1100.0
2013-02-08 11:35:00,60.67,60.69,60.64,60.65,1800.0,34.5654,34.5767,34.5483,34.554,1800.0
2013-02-08 11:40:00,60.65,60.67,60.65,60.66,1000.0,34.554,34.5654,34.554,34.5597,1000.0
2013-02-08 11:45:00,60.73,60.73,60.62,60.63,2600.0,34.5995,34.5995,34.5369,34.5426,2600.0
2013-02-08 11:50:00,60.62,60.7,60.61,60.66,2000.0,34.5369,34.5824,34.5312,34.5597,2000.0
2013-02-08 11:55:00,60.66,60.77,60.66,60.66,1100.0,34.5597,34.6223,34.5597,34.5597,1100.0
2013-02-08 12:00:00,60.67,60.72,60.66,60.67,2400.0,34.5654,34.5938,34.5597,34.5654,2400.0
2013-02-08 12:05:00,60.67,60.68,60.66,60.68,500.0,34.5654,34.571,34.5597,34.571,500.0
2013-02-08 12:10:00,60.64,60.65,60.54,60.62,13700.0,34.5483,34.554,34.4913,34.5369,13700.0
2013-02-08 12:15:00,60.6,60.67,60.55,60.67,2100.0,34.5255,34.5654,34.497,34.5654,2100.0
2013-02-08 12:20:00,60.68,60.68,60.61,60.61,1900.0,34.571,34.571,34.5312,34.5312,1900.0
2013-02-08 12:25:00,60.64,60.64,60.59,60.6,1000.0,34.5483,34.5483,34.5198,34.5255,1000.0
2013-02-08 12:30:00,60.57,60.57,60.52,60.53,3000.0,34.5084,34.5084,34.4799,34.4856,3000.0
2013-02-08 12:35:00,60.53,60.57,60.52,60.54,1700.0,34.4856,34.5084,34.4799,34.4913,1700.0
2013-02-08 12:40:00,60.53,60.56,60.53,60.56,500.0,34.4856,34.5027,34.4856,34.5027,500.0
2013-02-08 12:45:00,60.56,60.56,60.55,60.55,600.0,34.5027,34.5027,34.497,34.497,600.0
2013-02-08 12:50:00,60.55,60.55,60.53,60.53,1600.0,34.497,34.497,34.4856,34.4856,1600.0
2013-02-08 12:55:00,60.54,60.55,60.53,60.54,1300.0,34.4913,34.497,34.4856,34.4913,1300.0
2013-02-08 13:00:00,60.53,60.6,60.52,60.6,1900.0,34.4856,34.5255,34.4799,34.5255,1900.0
2013-02-08 13:05:00,60.55,60.56,60.53,60.54,1400.0,34.497,34.5027,34.4856,34.4913,1400.0
2013-02-08 13:10:00,60.54,60.54,60.53,60.54,1000.0,34.4913,34.4913,34.4856,34.4913,1000.0
2013-02-08 13:15:00,60.54,60.54,60.48,60.48,3300.0,34.4913,34.4913,34.4571,34.4571,3300.0
2013-02-08 13:20:00,60.52,60.56,60.51,60.52,2000.0,34.4799,34.5027,34.4742,34.4799,2000.0
2013-02-08 13:25:00,60.52,60.56,60.51,60.56,2200.0,34.4799,34.5027,34.4742,34.5027,2200.0
2013-02-08 13:30:00,60.54,60.57,60.53,60.57,1400.0,34.4913,34.5084,34.4856,34.5084,1400.0
2013-02-08 13:35:00,60.6,60.66,60.58,60.65,1400.0,34.5255,34.5597,34.5141,34.554,1400.0
2013-02-08 13:40:00,60.66,60.66,60.61,60.63,900.0,34.5597,34.5597,34.5312,34.5426,900.0
2013-02-08 13:45:00,60.63,60.67,60.63,60.65,800.0,34.5426,34.5654,34.5426,34.554,800.0
2013-02-08 13:50:00,60.7,60.72,60.7,60.71,900.0,34.5824,34.5938,34.5824,34.5881,900.0
2013-02-08 13:55:00,60.68,60.68,60.66,60.66,1200.0,34.571,34.571,34.5597,34.5597,1200.0
2013-02-08 14:00:00,60.63,60.69,60.63,60.65,1800.0,34.5426,34.5767,34.5426,34.554,1800.0
2013-02-08 14:05:00,60.7,60.71,60.68,60.7,800.0,34.5824,34.5881,34.571,34.5824,800.0
2013-02-08 14:10:00,60.73,60.73,60.73,60.73,100.0,34.5995,34.5995,34.5995,34.5995,100.0
2013-02-08 14:15:00,60.72,60.75,60.7,60.75,1100.0,34.5938,34.6109,34.5824,34.6109,1100.0
2013-02-08 14:20:00,60.79,60.83,60.78,60.79,1900.0,34.6337,34.6565,34.628,34.6337,1900.0
2013-02-08 14:25:00,60.79,60.79,60.79,60.79,500.0,34.6337,34.6337,34.6337,34.6337,500.0
2013-02-08 14:30:00,60.84,60.89,60.84,60.89,1700.0,34.6622,34.6907,34.6622,34.6907,1700.0
2013-02-08 14:35:00,60.9,60.91,60.9,60.91,700.0,34.6964,34.7021,34.6964,34.7021,700.0
2013-02-08 14:40:00,60.92,60.92,60.89,60.91,1400.0,34.7078,34.7078,34.6907,34.7021,1400.0
2013-02-08 14:45:00,60.91,60.91,60.87,60.87,200.0,34.7021,34.7021,34.6793,34.6793,200.0
2013-02-08 14:50:00,60.91,60.91,60.85,60.85,2400.0,34.7021,34.7021,34.6679,34.6679,2400.0
2013-02-08 14:55:00,60.84,60.85,60.82,60.82,900.0,34.6622,34.6679,34.6508,34.6508,900.0
2013-02-08 15:00:00,60.82,60.87,60.82,60.84,1400.0,34.6508,34.6793,34.6508,34.6622,1400.0
2013-02-08 15:05:00,60.88,60.88,60.88,60.88,100.0,34.685,34.685,34.685,34.685,100.0
2013-02-08 15:10:00,60.93,60.93,60.86,60.86,1100.0,34.7135,34.7135,34.6736,34.6736,1100.0
2013-02-08 15:15:00,60.9,60.9,60.87,60.87,2100.0,34.6964,34.6964,34.6793,34.6793,2100.0
2013-02-08 15:20:00,60.89,60.89,60.88,60.89,600.0,34.6907,34.6907,34.685,34.6907,600.0
2013-02-08 15:25:00,60.88,60.92,60.88,60.92,700.0,34.685,34.7078,34.685,34.7078,700.0
2013-02-08 15:30:00,60.89,60.89,60.84,60.87,2000.0,34.6907,34.6907,34.6622,34.6793,2000.0
2013-02-08 15:35:00,60.87,60.87,60.85,60.86,1700.0,34.6793,34.6793,34.6679,34.6736,1700.0
2013-02-08 15:40:00,60.86,60.89,60.86,60.88,2100.0,34.6736,34.6907,34.6736,34.685,2100.0
2013-02-08 15:45:00,60.86,60.92,60.85,60.9,4900.0,34.6736,34.7078,34.6679,34.6964,4900.0
2013-02-08 15:50:00,60.91,60.92,60.89,60.9,3900.0,34.7021,34.7078,34.6907,34.6964,3900.0
2013-02-08 15:55:00,60.9,60.91,60.83,60.89,6300.0,34.6964,34.7021,34.6565,34.6907,6300.0
2013-02-11 09:30:00,60.98,61.2,60.95,61.03,3700.0,34.742,34.8673,34.7249,34.7705,3700.0
2013-02-11 09:35:00,60.96,60.96,60.86,60.9,2300.0,34.7306,34.7306,34.6736,34.6964,2300.0
2013-02-11 09:40:00,60.89,60.94,60.84,60.93,2800.0,34.6907,34.7192,34.6622,34.7135,2800.0
2013-02-11 09:45:00,60.96,61.02,60.88,61.0,2500.0,34.7306,34.7648,34.685,34.7534,2500.0
2013-02-11 09:50:00,60.93,60.95,60.85,60.88,4000.0,34.7135,34.7249,34.6679,34.685,4000.0
2013-02-11 09:55:00,60.89,60.89,60.84,60.88,1200.0,34.6907,34.6907,34.6622,34.685,1200.0
2013-02-11 10:00:00,60.88,60.93,60.86,60.93,1800.0,34.685,34.7135,34.6736,34.7135,1800.0
2013-02-11 10:05:00,60.92,60.92,60.79,60.79,1700.0,34.7078,34.7078,34.6337,34.6337,1700.0
2013-02-11 10:10:00,60.81,60.87,60.78,60.78,1400.0,34.6451,34.6793,34.628,34.628,1400.0
2013-02-11 10:15:00,60.75,60.84,60.66,60.8,5000.0,34.6109,34.6622,34.5597,34.6394,5000.0
2013-02-11 10:20:00,60.77,60.8,60.73,60.74,2500.0,34.6223,34.6394,34.5995,34.6052,2500.0
2013-02-11 10:25:00,60.68,60.68,60.64,60.64,900.0,34.571,34.571,34.5483,34.5483,900.0
2013-02-11 10:30:00,60.56,60.57,60.47,60.47,1000.0,34.5027,34.5084,34.4514,34.4514,1000.0
2013-02-11 10:35:00,60.44,60.51,60.44,60.5,2100.0,34.4343,34.4742,34.4343,34.4685,2100.0
2013-02-11 10:40:00,60.5,60.51,60.43,60.44,2800.0,34.4685,34.4742,34.4286,34.4343,2800.0
2013-02-11 10:45:00,60.45,60.46,60.33,60.33,1400.0,34.44,34.4457,34.3716,34.3716,1400.0
2013-02-11 10:50:00,60.38,60.38,60.32,60.33,3100.0,34.4001,34.4001,34.3659,34.3716,3100.0
2013-02-11 10:55:00,60.33,60.37,60.29,60.31,2600.0,34.3716,34.3944,34.3489,34.3603,2600.0
2013-02-11 11:00:00,60.31,60.33,60.27,60.31,2400.0,34.3603,34.3716,34.3375,34.3603,2400.0
2013-02-11 11:05:00,60.33,60.37,60.3,60.37,42500.0,34.3716,34.3944,34.3546,34.3944,42500.0
2013-02-11 11:10:00,60.37,60.39,60.35,60.35,2000.0,34.3944,34.4058,34.383,34.383,2000.0
2013-02-11 11:15:00,60.37,60.45,60.37,60.39,4700.0,34.3944,34.44,34.3944,34.4058,4700.0
2013-02-11 11:20:00,60.39,60.41,60.35,60.41,2400.0,34.4058,34.4172,34.383,34.4172,2400.0
2013-02-11 11:25:00,60.41,60.41,60.36,60.39,4000.0,34.4172,34.4172,34.3887,34.4058,4000.0
2013-02-11 11:30:00,60.38,60.44,60.38,60.44,2700.0,34.4001,34.4343,34.4001,34.4343,2700.0
2013-02-11 11:35:00,60.41,60.49,60.41,60.49,1400.0,34.4172,34.4628,34.4172,34.4628,1400.0
2013-02-11 11:40:00,60.55,60.55,60.5,60.5,3300.0,34.497,34.497,34.4685,34.4685,3300.0
2013-02-11 11:45:00,60.57,60.57,60.52,60.54,1600.0,34.5084,34.5084,34.4799,34.4913,1600.0
2013-02-11 11:50:00,60.51,60.54,60.47,60.54,3100.0,34.4742,34.4913,34.4514,34.4913,3100.0
2013-02-11 11:55:00,60.54,60.54,60.52,60.54,2900.0,34.4913,34.4913,34.4799,34.4913,2900.0
2013-02-11 12:00:00,60.54,60.56,60.52,60.53,1900.0,34.4913,34.5027,34.4799,34.4856,1900.0
2013-02-11 12:05:00,60.56,60.56,60.54,60.56,500.0,34.5027,34.5027,34.4913,34.5027,500.0
2013-02-11 12:10:00,60.58,60.58,60.49,60.49,1000.0,34.5141,34.5141,34.4628,34.4628,1000.0
2013-02-11 12:15:00,60.47,60.49,60.42,60.46,600.0,34.4514,34.4628,34.4229,34.4457,600.0
2013-02-11 12:20:00,60.46,60.48,60.33,60.33,1300.0,34.4457,34.4571,34.3716,34.3716,1300.0
2013-02-11 12:25:00,60.36,60.44,60.36,60.41,33700.0,34.3887,34.4343,34.3887,34.4172,33700.0
2013-02-11 12:30:00,60.41,60.43,60.39,60.39,3100.0,34.4172,34.4286,34.4058,34.4058,3100.0
2013-02-11 12:35:00,60.4,60.5,60.4,60.5,3400.0,34.4115,34.4685,34.4115,34.4685,3400.0
2013-02-11 12:40:00,60.42,60.47,60.42,60.47,800.0,34.4229,34.4514,34.4229,34.4514,800.0
2013-02-11 12:45:00,60.47,60.52,60.45,60.5,1900.0,34.4514,34.4799,34.44,34.4685,1900.0
2013-02-11 12:50:00,60.5,60.56,60.48,60.54,2400.0,34.4685,34.5027,34.4571,34.4913,2400.0
2013-02-11 12:55:00,60.52,60.67,60.52,60.67,6000.0,34.4799,34.5654,34.4799,34.5654,6000.0
2013-02-11 13:00:00,60.68,60.73,60.67,60.73,1500.0,34.571,34.5995,34.5654,34.5995,1500.0
2013-02-11 13:05:00,60.73,60.79,60.7,60.78,7300.0,34.5995,34.6337,34.5824,34.628,7300.0
2013-02-11 13:10:00,60.79,60.87,60.79,60.87,1400.0,34.6337,34.6793,34.6337,34.6793,1400.0
2013-02-11 13:15:00,60.87,60.87,60.85,60.87,3700.0,34.6793,34.6793,34.6679,34.6793,3700.0
2013-02-11 13:20:00,60.87,60.87,60.86,60.86,500.0,34.6793,34.6793,34.6736,34.6736,500.0
2013-02-11 13:25:00,60.87,60.87,60.84,60.84,1700.0,34.6793,34.6793,34.6622,34.6622,1700.0
2013-02-11 13:30:00,60.85,60.87,60.83,60.83,1500.0,34.6679,34.6793,34.6565,34.6565,1500.0
2013-02-11 13:35:00,60.85,60.87,60.81,60.81,900.0,34.6679,34.6793,34.6451,34.6451,900.0
2013-02-11 13:40:00,60.82,60.86,60.81,60.84,900.0,34.6508,34.6736,34.6451,34.6622,900.0
2013-02-11 13:45:00,60.87,60.87,60.81,60.84,900.0,34.6793,34.6793,34.6451,34.6622,900.0
2013-02-11 13:50:00,60.83,60.87,60.83,60.87,2400.0,34.6565,34.6793,34.6565,34.6793,2400.0
2013-02-11 13:55:00,60.86,60.89,60.86,60.89,1400.0,34.6736,34.6907,34.6736,34.6907,1400.0
2013-02-11 14:00:00,60.89,60.89,60.89,60.89,700.0,34.6907,34.6907,34.6907,34.6907,700.0
2013-02-11 14:05:00,60.88,60.89,60.85,60.86,2700.0,34.685,34.6907,34.6679,34.6736,2700.0
2013-02-11 14:10:00,60.84,60.89,60.84,60.87,2700.0,34.6622,34.6907,34.6622,34.6793,2700.0
2013-02-11 14:15:00,60.86,60.88,60.84,60.87,2200.0,34.6736,34.685,34.6622,34.6793,2200.0
2013-02-11 14:20:00,60.86,60.86,60.84,60.86,1700.0,34.6736,34.6736,34.6622,34.6736,1700.0
2013-02-11 14:25:00,60.84,60.85,60.83,60.84,2000.0,34.6622,34.6679,34.6565,34.6622,2000.0
2013-02-11 14:30:00,60.81,60.83,60.77,60.83,2500.0,34.6451,34.6565,34.6223,34.6565,2500.0
2013-02-11 14:35:00,60.82,60.82,60.77,60.82,1200.0,34.6508,34.6508,34.6223,34.6508,1200.0
2013-02-11 14:40:00,60.8,60.82,60.77,60.77,400.0,34.6394,34.6508,34.6223,34.6223,400.0
2013-02-11 14:45:00,60.78,60.81,60.76,60.81,2300.0,34.628,34.6451,34.6166,34.6451,2300.0
2013-02-11 14:50:00,60.8,60.82,60.8,60.82,1200.0,34.6394,34.6508,34.6394,34.6508,1200.0
2013-02-11 14:55:00,60.82,60.82,60.8,60.82,1700.0,34.6508,34.6508,34.6394,34.6508,1700.0
2013-02-11 15:00:00,60.82,60.86,60.8,60.86,6100.0,34.6508,34.6736,34.6394,34.6736,6100.0
2013-02-11 15:05:00,60.85,60.85,60.82,60.82,900.0,34.6679,34.6679,34.6508,34.6508,900.0
2013-02-11 15:10:00,60.85,60.85,60.79,60.81,1200.0,34.6679,34.6679,34.6337,34.6451,1200.0
2013-02-11 15:15:00,60.83,60.83,60.77,60.77,1500.0,34.6565,34.6565,34.6223,34.6223,1500.0
2013-02-11 15:20:00,60.78,60.84,60.78,60.84,1000.0,34.628,34.6622,34.628,34.6622,1000.0
2013-02-11 15:25:00,60.79,60.85,60.76,60.76,2300.0,34.6337,34.6679,34.6166,34.6166,2300.0
2013-02-11 15:30:00,60.79,60.83,60.79,60.83,2600.0,34.6337,34.6565,34.6337,34.6565,2600.0
2013-02-11 15:35:00,60.84,60.85,60.83,60.84,1200.0,34.6622,34.6679,34.6565,34.6622,1200.0
2013-02-11 15:40:00,60.83,60.88,60.82,60.88,7800.0,34.6565,34.685,34.6508,34.685,7800.0
2013-02-11 15:45:00,60.87,60.9,60.86,60.9,7500.0,34.6793,34.6964,34.6736,34.6964,7500.0
2013-02-11 15:50:00,60.89,60.9,60.85,60.85,18300.0,34.6907,34.6964,34.6679,34.6679,18300.0
2013-02-11 15:55:00,60.85,60.91,60.85,60.89,11900.0,34.6679,34.7021,34.6679,34.6907,11900.0
2013-02-12 09:30:00,61.02,61.21,60.77,61.15,4200.0,34.7648,34.873,34.6223,34.8388,4200.0
2013-02-12 09:35:00,61.19,61.21,61.09,61.15,2100.0,34.8616,34.873,34.8046,34.8388,2100.0
2013-02-12 09:40:00,61.13,61.34,61.13,61.26,7200.0,34.8274,34.9471,34.8274,34.9015,7200.0
2013-02-12 09:45:00,61.26,61.35,61.2,61.35,4500.0,34.9015,34.9528,34.8673,34.9528,4500.0
2013-02-12 09:50:00,61.39,61.41,61.3,61.41,3200.0,34.9756,34.987,34.9243,34.987,3200.0
2013-02-12 09:55:00,61.41,61.53,61.38,61.53,3500.0,34.987,35.0553,34.9699,35.0553,3500.0
2013-02-12 10:00:00,61.53,61.67,61.48,61.67,3700.0,35.0553,35.1351,35.0268,35.1351,3700.0
2013-02-12 10:05:00,61.68,61.71,61.62,61.71,3900.0,35.1408,35.1579,35.1066,35.1579,3900.0
2013-02-12 10:10:00,61.71,61.77,61.7,61.71,5000.0,35.1579,35.1921,35.1522,35.1579,5000.0
2013-02-12 10:15:00,61.79,61.79,61.64,61.7,4200.0,35.2034,35.2034,35.118,35.1522,4200.0
2013-02-12 10:20:00,61.78,61.79,61.67,61.79,2600.0,35.1977,35.2034,35.1351,35.2034,2600.0
2013-02-12 10:25:00,61.8,61.95,61.73,61.84,8900.0,35.2091,35.2946,35.1693,35.2319,8900.0
2013-02-12 10:30:00,61.78,61.85,61.7,61.73,2400.0,35.1977,35.2376,35.1522,35.1693,2400.0
2013-02-12 10:35:00,61.71,61.75,61.65,61.74,7100.0,35.1579,35.1807,35.1237,35.175,7100.0
2013-02-12 10:40:00,61.71,61.74,61.61,61.74,7100.0,35.1579,35.175,35.1009,35.175,7100.0
2013-02-12 10:45:00,61.74,61.75,61.56,61.64,7700.0,35.175,35.1807,35.0724,35.118,7700.0
2013-02-12 10:50:00,61.63,61.71,61.63,61.68,1000.0,35.1123,35.1579,35.1123,35.1408,1000.0
2013-02-12 10:55:00,61.65,61.65,61.56,61.6,2500.0,35.1237,35.1237,35.0724,35.0952,2500.0
2013-02-12 11:00:00,61.58,61.62,61.56,61.61,3100.0,35.0838,35.1066,35.0724,35.1009,3100.0
2013-02-12 11:05:00,61.61,61.62,61.58,61.62,1800.0,35.1009,35.1066,35.0838,35.1066,1800.0
2013-02-12 11:10:00,61.62,61.63,61.58,61.62,3400.0,35.1066,35.1123,35.0838,35.1066,3400.0
2013-02-12 11:15:00,61.64,61.66,61.62,61.64,2300.0,35.118,35.1294,35.1066,35.118,2300.0
2013-02-12 11:20:00,61.64,61.64,61.58,61.59,2300.0,35.118,35.118,35.0838,35.0895,2300.0
2013-02-12 11:25:00,61.6,61.63,61.58,61.6,1000.0,35.0952,35.1123,35.0838,35.0952,1000.0
2013-02-12 11:30:00,61.6,61.64,61.59,61.62,1600.0,35.0952,35.118,35.0895,35.1066,1600.0
2013-02-12 11:35:00,61.64,61.64,61.62,61.64,800.0,35.118,35.118,35.1066,35.118,800.0
2013-02-12 11:40:00,61.66,61.66,61.6,61.63,1500.0,35.1294,35.1294,35.0952,35.1123,1500.0
2013-02-12 11:45:00,61.63,61.63,61.57,61.63,1700.0,35.1123,35.1123,35.0781,35.1123,1700.0
2013-02-12 11:50:00,61.63,61.63,61.58,61.58,600.0,35.1123,35.1123,35.0838,35.0838,600.0
2013-02-12 11:55:00,61.59,61.64,61.58,61.64,2500.0,35.0895,35.118,35.0838,35.118,2500.0
2013-02-12 12:00:00,61.66,61.68,61.62,61.68,800.0,35.1294,35.1408,35.1066,35.1408,800.0
2013-02-12 12:05:00,61.64,61.66,61.61,61.62,600.0,35.118,35.1294,35.1009,35.1066,600.0
2013-02-12 12:10:00,61.61,61.65,61.6,61.6,500.0,35.1009,35.1237,35.0952,35.0952,500.0
2013-02-12 12:15:00,61.61,61.61,61.55,61.55,3400.0,35.1009,35.1009,35.0667,35.0667,3400.0
2013-02-12 12:20:00,61.55,61.59,61.51,61.57,2200.0,35.0667,35.0895,35.0439,35.0781,2200.0
2013-02-12 12:25:00,61.54,61.54,61.51,61.53,1300.0,35.061,35.061,35.0439,35.0553,1300.0
2013-02-12 12:30:00,61.5,61.51,61.46,61.46,600.0,35.0382,35.0439,35.0154,35.0154,600.0
2013-02-12 12:35:00,61.46,61.57,61.46,61.57,1200.0,35.0154,35.0781,35.0154,35.0781,1200.0
2013-02-12 12:40:00,61.54,61.59,61.52,61.56,1800.0,35.061,35.0895,35.0496,35.0724,1800.0
2013-02-12 12:45:00,61.51,61.53,61.46,61.46,1600.0,35.0439,35.0553,35.0154,35.0154,1600.0
2013-02-12 12:50:00,61.48,61.6,61.48,61.59,2500.0,35.0268,35.0952,35.0268,35.0895,2500.0
2013-02-12 12:55:00,61.6,61.64,61.58,61.61,800.0,35.0952,35.118,35.0838,35.1009,800.0
2013-02-12 13:00:00,61.63,61.66,61.59,61.66,1000.0,35.1123,35.1294,35.0895,35.1294,1000.0
2013-02-12 13:05:00,61.63,61.65,61.62,61.65,1000.0,35.1123,35.1237,35.1066,35.1237,1000.0
2013-02-12 13:10:00,61.63,61.69,61.63,61.64,1000.0,35.1123,35.1465,35.1123,35.118,1000.0
2013-02-12 13:15:00,61.64,61.7,61.64,61.69,1300.0,35.118,35.1522,35.118,35.1465,1300.0
2013-02-12 13:20:00,61.7,61.75,61.7,61.7,1600.0,35.1522,35.1807,35.1522,35.1522,1600.0
2013-02-12 13:25:00,61.75,61.76,61.72,61.73,800.0,35.1807,35.1864,35.1636,35.1693,800.0
2013-02-12 13:30:00,61.75,61.76,61.73,61.74,2100.0,35.1807,35.1864,35.1693,35.175,2100.0
2013-02-12 13:35:00,61.74,61.74,61.68,61.69,2300.0,35.175,35.175,35.1408,35.1465,2300.0
2013-02-12 13:40:00,61.68,61.73,61.65,61.65,3900.0,35.1408,35.1693,35.1237,35.1237,3900.0
2013-02-12 13:45:00,61.65,61.65,61.59,61.61,2100.0,35.1237,35.1237,35.0895,35.1009,2100.0
2013-02-12 13:50:00,61.57,61.62,61.54,61.59,2900.0,35.0781,35.1066,35.061,35.0895,2900.0
2013-02-12 13:55:00,61.6,61.62,61.56,61.58,4000.0,35.0952,35.1066,35.0724,35.0838,4000.0
2013-02-12 14:00:00,61.6,61.6,61.53,61.55,2200.0,35.0952,35.0952,35.0553,35.0667,2200.0
2013-02-12 14:05:00,61.53,61.57,61.45,61.45,2800.0,35.0553,35.0781,35.0097,35.0097,2800.0
2013-02-12 14:10:00,61.45,61.45,61.4,61.41,1200.0,35.0097,35.0097,34.9813,34.987,1200.0
2013-02-12 14:15:00,61.4,61.4,61.33,61.33,1200.0,34.9813,34.9813,34.9414,34.9414,1200.0
2013-02-12 14:20:00,61.31,61.41,61.3,61.36,5200.0,34.93,34.987,34.9243,34.9585,5200.0
2013-02-12 14:25:00,61.39,61.41,61.33,61.36,2400.0,34.9756,34.987,34.9414,34.9585,2400.0
2013-02-12 14:30:00,61.35,61.44,61.34,61.42,6800.0,34.9528,35.004,34.9471,34.9926,6800.0
2013-02-12 14:35:00,61.43,61.55,61.42,61.51,5400.0,34.9983,35.0667,34.9926,35.0439,5400.0
2013-02-12 14:40:00,61.51,61.53,61.45,61.52,4000.0,35.0439,35.0553,35.0097,35.0496,4000.0
2013-02-12 14:45:00,61.53,61.57,61.52,61.52,3800.0,35.0553,35.0781,35.0496,35.0496,3800.0
2013-02-12 14:50:00,61.55,61.55,61.52,61.55,2500.0,35.0667,35.0667,35.0496,35.0667,2500.0
2013-02-12 14:55:00,61.54,61.55,61.52,61.52,1300.0,35.061,35.0667,35.0496,35.0496,1300.0
2013-02-12 15:00:00,61.51,61.53,61.49,61.53,1200.0,35.0439,35.0553,35.0325,35.0553,1200.0
2013-02-12 15:05:00,61.53,61.53,61.47,61.47,3600.0,35.0553,35.0553,35.0211,35.0211,3600.0
2013-02-12 15:10:00,61.47,61.48,61.4,61.43,1800.0,35.0211,35.0268,34.9813,34.9983,1800.0
2013-02-12 15:15:00,61.42,61.46,61.41,61.44,2800.0,34.9926,35.0154,34.987,35.004,2800.0
2013-02-12 15:20:00,61.46,61.46,61.42,61.43,2700.0,35.0154,35.0154,34.9926,34.9983,2700.0
2013-02-12 15:25:00,61.46,61.46,61.4,61.41,3600.0,35.0154,35.0154,34.9813,34.987,3600.0
2013-02-12 15:30:00,61.41,61.45,61.41,61.44,2600.0,34.987,35.0097,34.987,35.004,2600.0
2013-02-12 15:35:00,61.44,61.44,61.4,61.4,6700.0,35.004,35.004,34.9813,34.9813,6700.0
2013-02-12 15:40:00,61.41,61.41,61.37,61.37,4100.0,34.987,34.987,34.9642,34.9642,4100.0
2013-02-12 15:45:00,61.35,61.42,61.35,61.4,8400.0,34.9528,34.9926,34.9528,34.9813,8400.0
2013-02-12 15:50:00,61.39,61.4,61.26,61.26,8900.0,34.9756,34.9813,34.9015,34.9015,8900.0
2013-02-12 15:55:00,61.28,61.3,61.21,61.29,16300.0,34.9129,34.9243,34.873,34.9186,16300.0
2013-02-13 09:30:00,61.38,61.52,61.38,61.51,3400.0,34.9699,35.0496,34.9699,35.0439,3400.0
2013-02-13 09:35:00,61.45,61.78,61.45,61.75,2300.0,35.0097,35.1977,35.0097,35.1807,2300.0
2013-02-13 09:40:00,61.79,61.81,61.68,61.68,3400.0,35.2034,35.2148,35.1408,35.1408,3400.0
2013-02-13 09:45:00,61.67,61.67,61.6,61.64,500.0,35.1351,35.1351,35.0952,35.118,500.0
2013-02-13 09:50:00,61.61,61.61,61.51,61.57,3900.0,35.1009,35.1009,35.0439,35.0781,3900.0
2013-02-13 09:55:00,61.63,61.75,61.63,61.75,3400.0,35.1123,35.1807,35.1123,35.1807,3400.0
2013-02-13 10:00:00,61.75,61.82,61.73,61.81,3900.0,35.1807,35.2205,35.1693,35.2148,3900.0
2013-02-13 10:05:00,61.87,61.88,61.8,61.84,1500.0,35.249,35.2547,35.2091,35.2319,1500.0
2013-02-13 10:10:00,61.89,62.02,61.84,62.01,2800.0,35.2604,35.3345,35.2319,35.3288,2800.0
2013-02-13 10:15:00,62.0,62.06,61.95,61.98,4900.0,35.3231,35.3573,35.2946,35.3117,4900.0
2013-02-13 10:20:00,61.96,61.96,61.91,61.94,1100.0,35.3003,35.3003,35.2718,35.2889,1100.0
2013-02-13 10:25:00,61.96,61.98,61.87,61.95,3300.0,35.3003,35.3117,35.249,35.2946,3300.0
2013-02-13 10:30:00,62.0,62.0,61.91,61.95,3700.0,35.3231,35.3231,35.2718,35.2946,3700.0
2013-02-13 10:35:00,62.01,62.07,62.0,62.03,3100.0,35.3288,35.363,35.3231,35.3402,3100.0
2013-02-13 10:40:00,62.0,62.22,62.0,62.22,2200.0,35.3231,35.4484,35.3231,35.4484,2200.0
2013-02-13 10:45:00,62.14,62.19,62.13,62.15,1800.0,35.4029,35.4313,35.3972,35.4085,1800.0
2013-02-13 10:50:00,62.15,62.17,62.06,62.17,4200.0,35.4085,35.4199,35.3573,35.4199,4200.0
2013-02-13 10:55:00,62.17,62.2,62.08,62.17,5600.0,35.4199,35.437,35.3687,35.4199,5600.0
2013-02-13 11:00:00,62.16,62.16,62.08,62.16,1500.0,35.4142,35.4142,35.3687,35.4142,1500.0
2013-02-13 11:05:00,62.14,62.14,62.11,62.11,800.0,35.4029,35.4029,35.3858,35.3858,800.0
2013-02-13 11:10:00,62.11,62.21,62.11,62.2,2300.0,35.3858,35.4427,35.3858,35.437,2300.0
2013-02-13 11:15:00,62.17,62.17,62.0,62.0,1900.0,35.4199,35.4199,35.3231,35.3231,1900.0
2013-02-13 11:20:00,61.99,61.99,61.76,61.84,4600.0,35.3174,35.3174,35.1864,35.2319,4600.0
2013-02-13 11:25:00,61.81,61.83,61.69,61.69,1300.0,35.2148,35.2262,35.1465,35.1465,1300.0
2013-02-13 11:30:00,61.69,61.71,61.63,61.66,2300.0,35.1465,35.1579,35.1123,35.1294,2300.0
2013-02-13 11:35:00,61.67,61.73,61.67,61.7,1100.0,35.1351,35.1693,35.1351,35.1522,1100.0
2013-02-13 11:40:00,61.69,61.73,61.67,61.73,1200.0,35.1465,35.1693,35.1351,35.1693,1200.0
2013-02-13 11:45:00,61.73,61.73,61.69,61.69,800.0,35.1693,35.1693,35.1465,35.1465,800.0
2013-02-13 11:50:00,61.68,61.71,61.64,61.64,800.0,35.1408,35.1579,35.118,35.118,800.0
2013-02-13 11:55:00,61.67,61.68,61.64,61.65,1900.0,35.1351,35.1408,35.118,35.1237,1900.0
2013-02-13 12:00:00,61.63,61.63,61.58,61.61,1300.0,35.1123,35.1123,35.0838,35.1009,1300.0
2013-02-13 12:05:00,61.61,61.61,61.57,61.59,800.0,35.1009,35.1009,35.0781,35.0895,800.0
2013-02-13 12:10:00,61.6,61.6,61.59,61.6,600.0,35.0952,35.0952,35.0895,35.0952,600.0
2013-02-13 12:15:00,61.61,61.65,61.58,61.64,1800.0,35.1009,35.1237,35.0838,35.118,1800.0
2013-02-13 12:20:00,61.64,61.66,61.62,61.62,700.0,35.118,35.1294,35.1066,35.1066,700.0
2013-02-13 12:25:00,61.6,61.66,61.59,61.59,1100.0,35.0952,35.1294,35.0895,35.0895,1100.0
2013-02-13 12:30:00,61.6,61.63,61.59,61.63,2300.0,35.0952,35.1123,35.0895,35.1123,2300.0
2013-02-13 12:35:00,61.61,61.73,61.61,61.73,1000.0,35.1009,35.1693,35.1009,35.1693,1000.0
2013-02-13 12:40:00,61.76,61.77,61.73,61.77,1400.0,35.1864,35.1921,35.1693,35.1921,1400.0
2013-02-13 12:45:00,61.76,61.79,61.72,61.78,24300.0,35.1864,35.2034,35.1636,35.1977,24300.0
2013-02-13 12:50:00,61.76,61.77,61.72,61.72,1900.0,35.1864,35.1921,35.1636,35.1636,1900.0
2013-02-13 12:55:00,61.72,61.73,61.7,61.7,1400.0,35.1636,35.1693,35.1522,35.1522,1400.0
2013-02-13 13:00:00,61.68,61.68,61.51,61.53,1600.0,35.1408,35.1408,35.0439,35.0553,1600.0
2013-02-13 13:05:00,61.55,61.55,61.46,61.46,1000.0,35.0667,35.0667,35.0154,35.0154,1000.0
2013-02-13 13:10:00,61.48,61.5,61.43,61.43,1600.0,35.0268,35.0382,34.9983,34.9983,1600.0
2013-02-13 13:15:00,61.43,61.44,61.43,61.44,300.0,34.9983,35.004,34.9983,35.004,300.0
2013-02-13 13:20:00,61.43,61.43,61.41,61.41,700.0,34.9983,34.9983,34.987,34.987,700.0
2013-02-13 13:25:00,61.4,61.4,61.38,61.38,700.0,34.9813,34.9813,34.9699,34.9699,700.0
2013-02-13 13:30:00,61.4,61.43,61.39,61.43,1800.0,34.9813,34.9983,34.9756,34.9983,1800.0
2013-02-13 13:35:00,61.43,61.44,61.42,61.42,1700.0,34.9983,35.004,34.9926,34.9926,1700.0
2013-02-13 13:40:00,61.38,61.39,61.32,61.34,900.0,34.9699,34.9756,34.9357,34.9471,900.0
2013-02-13 13:45:00,61.39,61.39,61.27,61.27,2000.0,34.9756,34.9756,34.9072,34.9072,2000.0
2013-02-13 13:50:00,61.29,61.29,61.27,61.29,600.0,34.9186,34.9186,34.9072,34.9186,600.0
2013-02-13 13:55:00,61.32,61.32,61.28,61.28,500.0,34.9357,34.9357,34.9129,34.9129,500.0
2013-02-13 14:00:00,61.25,61.33,61.23,61.33,1700.0,34.8958,34.9414,34.8844,34.9414,1700.0
2013-02-13 14:05:00,61.3,61.33,61.26,61.3,1300.0,34.9243,34.9414,34.9015,34.9243,1300.0
2013-02-13 14:10:00,61.25,61.26,61.14,61.14,2300.0,34.8958,34.9015,34.8331,34.8331,2300.0
2013-02-13 14:15:00,61.13,61.22,61.13,61.15,1300.0,34.8274,34.8787,34.8274,34.8388,1300.0
2013-02-13 14:20:00,61.19,61.24,61.19,61.23,2100.0,34.8616,34.8901,34.8616,34.8844,2100.0
2013-02-13 14:25:00,61.26,61.34,61.23,61.34,1000.0,34.9015,34.9471,34.8844,34.9471,1000.0
2013-02-13 14:30:00,61.3,61.3,61.2,61.22,3700.0,34.9243,34.9243,34.8673,34.8787,3700.0
2013-02-13 14:35:00,61.14,61.24,61.12,61.2,2300.0,34.8331,34.8901,34.8217,34.8673,2300.0
2013-02-13 14:40:00,61.21,61.21,61.13,61.16,2300.0,34.873,34.873,34.8274,34.8445,2300.0
2013-02-13 14:45:00,61.16,61.26,61.16,61.22,1600.0,34.8445,34.9015,34.8445,34.8787,1600.0
2013-02-13 14:50:00,61.23,61.29,61.23,61.27,1600.0,34.8844,34.9186,34.8844,34.9072,1600.0
2013-02-13 14:55:00,61.24,61.24,61.14,61.15,2300.0,34.8901,34.8901,34.8331,34.8388,2300.0
2013-02-13 15:00:00,61.15,61.27,61.13,61.23,3500.0,34.8388,34.9072,34.8274,34.8844,3500.0
2013-02-13 15:05:00,61.23,61.31,61.23,61.27,3400.0,34.8844,34.93,34.8844,34.9072,3400.0
2013-02-13 15:10:00,61.32,61.34,61.27,61.29,1500.0,34.9357,34.9471,34.9072,34.9186,1500.0
2013-02-13 15:15:00,61.28,61.28,61.18,61.18,2700.0,34.9129,34.9129,34.8559,34.8559,2700.0
2013-02-13 15:20:00,61.23,61.34,61.22,61.3,2300.0,34.8844,34.9471,34.8787,34.9243,2300.0
2013-02-13 15:25:00,61.27,61.28,61.18,61.19,2600.0,34.9072,34.9129,34.8559,34.8616,2600.0
2013-02-13 15:30:00,61.19,61.2,61.08,61.09,5500.0,34.8616,34.8673,34.7989,34.8046,5500.0
2013-02-13 15:35:00,61.1,61.14,61.09,61.14,4100.0,34.8103,34.8331,34.8046,34.8331,4100.0
2013-02-13 15:40:00,61.16,61.27,61.16,61.24,5500.0,34.8445,34.9072,34.8445,34.8901,5500.0
2013-02-13 15:45:00,61.24,61.34,61.17,61.17,6100.0,34.8901,34.9471,34.8502,34.8502,6100.0
2013-02-13 15:50:00,61.21,61.35,61.2,61.34,6300.0,34.873,34.9528,34.8673,34.9471,6300.0
2013-02-13 15:55:00,61.34,61.47,61.33,61.47,14000.0,34.9471,35.0211,34.9414,35.0211,14000.0
2013-02-14 09:30:00,61.38,61.82,61.38,61.67,3900.0,34.9699,35.2205,34.9699,35.1351,3900.0
2013-02-14 09:35:00,61.68,61.95,61.64,61.87,1300.0,35.1408,35.2946,35.118,35.249,1300.0
2013-02-14 09:40:00,61.88,62.11,61.87,62.11,23100.0,35.2547,35.3858,35.249,35.3858,23100.0
2013-02-14 09:45:00,62.0,62.11,61.95,62.05,2800.0,35.3231,35.3858,35.2946,35.3516,2800.0
2013-02-14 09:50:00,62.1,62.1,61.99,62.04,2100.0,35.3801,35.3801,35.3174,35.3459,2100.0
2013-02-14 09:55:00,62.07,62.07,61.86,61.99,2600.0,35.363,35.363,35.2433,35.3174,2600.0
2013-02-14 10:00:00,62.04,62.07,61.81,61.82,22600.0,35.3459,35.363,35.2148,35.2205,22600.0
2013-02-14 10:05:00,61.87,61.98,61.87,61.98,2600.0,35.249,35.3117,35.249,35.3117,2600.0
2013-02-14 10:10:00,62.02,62.04,61.93,62.04,1500.0,35.3345,35.3459,35.2832,35.3459,1500.0
2013-02-14 10:15:00,62.01,62.03,61.96,61.96,1800.0,35.3288,35.3402,35.3003,35.3003,1800.0
2013-02-14 10:20:00,61.97,61.97,61.94,61.94,400.0,35.306,35.306,35.2889,35.2889,400.0
2013-02-14 10:25:00,62.0,62.16,62.0,62.16,4600.0,35.3231,35.4142,35.3231,35.4142,4600.0
2013-02-14 10:30:00,62.15,62.2,62.14,62.2,1600.0,35.4085,35.437,35.4029,35.437,1600.0
2013-02-14 10:35:00,62.28,62.39,62.27,62.39,1000.0,35.4826,35.5453,35.4769,35.5453,1000.0
2013-02-14 10:40:00,62.39,62.47,62.26,62.34,2900.0,35.5453,35.5909,35.4712,35.5168,2900.0
2013-02-14 10:45:00,62.35,62.46,62.35,62.35,1600.0,35.5225,35.5852,35.5225,35.5225,1600.0
2013-02-14 10:50:00,62.38,62.38,62.22,62.29,2900.0,35.5396,35.5396,35.4484,35.4883,2900.0
2013-02-14 10:55:00,62.32,62.37,62.3,62.35,600.0,35.5054,35.5339,35.494,35.5225,600.0
2013-02-14 11:00:00,62.3,62.32,62.27,62.3,900.0,35.494,35.5054,35.4769,35.494,900.0
2013-02-14 11:05:00,62.3,62.4,62.3,62.39,500.0,35.494,35.551,35.494,35.5453,500.0
2013-02-14 11:10:00,62.33,62.34,62.32,62.34,900.0,35.5111,35.5168,35.5054,35.5168,900.0
2013-02-14 11:15:00,62.33,62.33,62.33,62.33,100.0,35.5111,35.5111,35.5111,35.5111,100.0
2013-02-14 11:20:00,62.34,62.41,62.33,62.38,1400.0,35.5168,35.5567,35.5111,35.5396,1400.0
2013-02-14 11:25:00,62.34,62.41,62.33,62.41,500.0,35.5168,35.5567,35.5111,35.5567,500.0
2013-02-14 11:30:00,62.41,62.41,62.41,62.41,0.0,35.5567,35.5567,35.5567,35.5567,0.0
2013-02-14 11:35:00,62.41,62.48,62.41,62.44,1400.0,35.5567,35.5966,35.5567,35.5738,1400.0
2013-02-14 11:40:00,62.49,62.49,62.38,62.38,700.0,35.6023,35.6023,35.5396,35.5396,700.0
2013-02-14 11:45:00,62.43,62.44,62.43,62.44,200.0,35.5681,35.5738,35.5681,35.5738,200.0
2013-02-14 11:50:00,62.46,62.47,62.46,62.47,500.0,35.5852,35.5909,35.5852,35.5909,500.0
2013-02-14 11:55:00,62.5,62.5,62.49,62.49,400.0,35.608,35.608,35.6023,35.6023,400.0
2013-02-14 12:00:00,62.49,62.5,62.48,62.48,1000.0,35.6023,35.608,35.5966,35.5966,1000.0
2013-02-14 12:05:00,62.48,62.5,62.47,62.47,2100.0,35.5966,35.608,35.5909,35.5909,2100.0
2013-02-14 12:10:00,62.54,62.54,62.54,62.54,300.0,35.6307,35.6307,35.6307,35.6307,300.0
2013-02-14 12:15:00,62.51,62.54,62.43,62.45,2600.0,35.6137,35.6307,35.5681,35.5795,2600.0
2013-02-14 12:20:00,62.39,62.4,62.38,62.4,800.0,35.5453,35.551,35.5396,35.551,800.0
2013-02-14 12:25:00,62.44,62.44,62.44,62.44,200.0,35.5738,35.5738,35.5738,35.5738,200.0
2013-02-14 12:30:00,62.42,62.42,62.36,62.39,800.0,35.5624,35.5624,35.5282,35.5453,800.0
2013-02-14 12:35:00,62.37,62.37,62.32,62.35,700.0,35.5339,35.5339,35.5054,35.5225,700.0
2013-02-14 12:40:00,62.35,62.41,62.31,62.35,1900.0,35.5225,35.5567,35.4997,35.5225,1900.0
2013-02-14 12:45:00,62.35,62.36,62.31,62.31,600.0,35.5225,35.5282,35.4997,35.4997,600.0
2013-02-14 12:50:00,62.35,62.39,62.33,62.38,900.0,35.5225,35.5453,35.5111,35.5396,900.0
2013-02-14 12:55:00,62.42,62.48,62.4,62.4,3000.0,35.5624,35.5966,35.551,35.551,3000.0
2013-02-14 13:00:00,62.39,62.39,62.35,62.38,800.0,35.5453,35.5453,35.5225,35.5396,800.0
2013-02-14 13:05:00,62.38,62.39,62.32,62.32,2600.0,35.5396,35.5453,35.5054,35.5054,2600.0
2013-02-14 13:10:00,62.28,62.28,62.21,62.21,1100.0,35.4826,35.4826,35.4427,35.4427,1100.0
2013-02-14 13:15:00,62.21,62.25,62.2,62.25,1000.0,35.4427,35.4655,35.437,35.4655,1000.0
2013-02-14 13:20:00,62.25,62.31,62.22,62.31,2600.0,35.4655,35.4997,35.4484,35.4997,2600.0
2013-02-14 13:25:00,62.33,62.46,62.24,62.24,14700.0,35.5111,35.5852,35.4598,35.4598,14700.0
2013-02-14 13:30:00,62.28,62.37,62.27,62.32,7300.0,35.4826,35.5339,35.4769,35.5054,7300.0
2013-02-14 13:35:00,62.33,62.35,62.3,62.33,2200.0,35.5111,35.5225,35.494,35.5111,2200.0
2013-02-14 13:40:00,62.3,62.35,62.3,62.33,700.0,35.494,35.5225,35.494,35.5111,700.0
2013-02-14 13:45:00,62.31,62.31,62.28,62.29,1900.0,35.4997,35.4997,35.4826,35.4883,1900.0
2013-02-14 13:50:00,62.3,62.36,62.3,62.32,1000.0,35.494,35.5282,35.494,35.5054,1000.0
2013-02-14 13:55:00,62.32,62.32,62.32,62.32,0.0,35.5054,35.5054,35.5054,35.5054,0.0
2013-02-14 14:00:00,62.25,62.3,62.19,62.28,4200.0,35.4655,35.494,35.4313,35.4826,4200.0
2013-02-14 14:05:00,62.27,62.34,62.27,62.29,2300.0,35.4769,35.5168,35.4769,35.4883,2300.0
2013-02-14 14:10:00,62.35,62.35,62.22,62.29,1200.0,35.5225,35.5225,35.4484,35.4883,1200.0
2013-02-14 14:15:00,62.29,62.31,62.23,62.3,2800.0,35.4883,35.4997,35.4541,35.494,2800.0
2013-02-14 14:20:00,62.31,62.31,62.25,62.31,2500.0,35.4997,35.4997,35.4655,35.4997,2500.0
2013-02-14 14:25:00,62.28,62.37,62.25,62.37,4300.0,35.4826,35.5339,35.4655,35.5339,4300.0
2013-02-14 14:30:00,62.34,62.34,62.15,62.2,4100.0,35.5168,35.5168,35.4085,35.437,4100.0
2013-02-14 14:35:00,62.24,62.24,62.21,62.21,600.0,35.4598,35.4598,35.4427,35.4427,600.0
2013-02-14 14:40:00,62.22,62.23,62.18,62.23,1000.0,35.4484,35.4541,35.4256,35.4541,1000.0
2013-02-14 14:45:00,62.24,62.32,62.2,62.26,2000.0,35.4598,35.5054,35.437,35.4712,2000.0
2013-02-14 14:50:00,62.25,62.27,62.23,62.25,4700.0,35.4655,35.4769,35.4541,35.4655,4700.0
2013-02-14 14:55:00,62.27,62.31,62.26,62.26,900.0,35.4769,35.4997,35.4712,35.4712,900.0
2013-02-14 15:00:00,62.26,62.26,62.19,62.19,2800.0,35.4712,35.4712,35.4313,35.4313,2800.0
2013-02-14 15:05:00,62.21,62.23,62.21,62.21,400.0,35.4427,35.4541,35.4427,35.4427,400.0
2013-02-14 15:10:00,62.22,62.26,62.18,62.18,3400.0,35.4484,35.4712,35.4256,35.4256,3400.0
2013-02-14 15:15:00,62.18,62.18,62.1,62.1,900.0,35.4256,35.4256,35.3801,35.3801,900.0
2013-02-14 15:20:00,62.09,62.17,62.08,62.13,4100.0,35.3744,35.4199,35.3687,35.3972,4100.0
2013-02-14 15:25:00,62.12,62.2,62.12,62.2,1700.0,35.3915,35.437,35.3915,35.437,1700.0
2013-02-14 15:30:00,62.2,62.21,62.08,62.09,29100.0,35.437,35.4427,35.3687,35.3744,29100.0
2013-02-14 15:35:00,62.08,62.2,62.08,62.2,3200.0,35.3687,35.437,35.3687,35.437,3200.0
2013-02-14 15:40:00,62.21,62.25,62.1,62.11,3200.0,35.4427,35.4655,35.3801,35.3858,3200.0
2013-02-14 15:45:00,62.09,62.19,62.09,62.19,5100.0,35.3744,35.4313,35.3744,35.4313,5100.0
2013-02-14 15:50:00,62.18,62.21,62.16,62.2,6300.0,35.4256,35.4427,35.4142,35.437,6300.0
2013-02-14 15:55:00,62.19,62.2,62.04,62.07,9000.0,35.4313,35.437,35.3459,35.363,9000.0
2013-02-15 09:30:00,62.32,62.58,62.32,62.44,35600.0,35.5054,35.6535,35.5054,35.5738,35600.0
2013-02-15 09:35:00,62.44,62.51,62.31,62.43,6300.0,35.5738,35.6137,35.4997,35.5681,6300.0
2013-02-15 09:40:00,62.39,62.42,62.28,62.35,5200.0,35.5453,35.5624,35.4826,35.5225,5200.0
2013-02-15 09:45:00,62.35,62.38,62.22,62.22,4500.0,35.5225,35.5396,35.4484,35.4484,4500.0
2013-02-15 09:50:00,62.22,62.28,62.22,62.25,1200.0,35.4484,35.4826,35.4484,35.4655,1200.0
2013-02-15 09:55:00,62.27,62.27,62.23,62.23,7000.0,35.4769,35.4769,35.4541,35.4541,7000.0
2013-02-15 10:00:00,62.24,62.31,62.22,62.29,4100.0,35.4598,35.4997,35.4484,35.4883,4100.0
2013-02-15 10:05:00,62.31,62.33,62.25,62.3,2100.0,35.4997,35.5111,35.4655,35.494,2100.0
2013-02-15 10:10:00,62.31,62.36,62.29,62.29,2300.0,35.4997,35.5282,35.4883,35.4883,2300.0
2013-02-15 10:15:00,62.31,62.63,62.31,62.59,23200.0,35.4997,35.682,35.4997,35.6592,23200.0
2013-02-15 10:20:00,62.59,62.71,62.58,62.71,2400.0,35.6592,35.7276,35.6535,35.7276,2400.0
2013-02-15 10:25:00,62.69,62.75,62.69,62.72,4900.0,35.7162,35.7504,35.7162,35.7333,4900.0
2013-02-15 10:30:00,62.72,62.82,62.71,62.8,7500.0,35.7333,35.7903,35.7276,35.7789,7500.0
2013-02-15 10:35:00,62.81,62.87,62.77,62.79,4700.0,35.7846,35.8188,35.7618,35.7732,4700.0
2013-02-15 10:40:00,62.77,62.79,62.72,62.77,3900.0,35.7618,35.7732,35.7333,35.7618,3900.0
2013-02-15 10:45:00,62.75,62.81,62.74,62.8,7000.0,35.7504,35.7846,35.7447,35.7789,7000.0
2013-02-15 10:50:00,62.8,62.8,62.77,62.79,700.0,35.7789,35.7789,35.7618,35.7732,700.0
2013-02-15 10:55:00,62.78,62.87,62.74,62.86,2600.0,35.7675,35.8188,35.7447,35.8131,2600.0
2013-02-15 11:00:00,62.84,62.86,62.79,62.8,4400.0,35.8017,35.8131,35.7732,35.7789,4400.0
2013-02-15 11:05:00,62.8,62.8,62.74,62.76,4000.0,35.7789,35.7789,35.7447,35.7561,4000.0
2013-02-15 11:10:00,62.75,62.77,62.74,62.76,1400.0,35.7504,35.7618,35.7447,35.7561,1400.0
2013-02-15 11:15:00,62.76,62.79,62.72,62.76,4100.0,35.7561,35.7732,35.7333,35.7561,4100.0
2013-02-15 11:20:00,62.74,62.76,62.69,62.73,3900.0,35.7447,35.7561,35.7162,35.739,3900.0
2013-02-15 11:25:00,62.75,62.81,62.74,62.76,2900.0,35.7504,35.7846,35.7447,35.7561,2900.0
2013-02-15 11:30:00,62.75,62.79,62.75,62.79,900.0,35.7504,35.7732,35.7504,35.7732,900.0
2013-02-15 11:35:00,62.8,62.84,62.79,62.82,2000.0,35.7789,35.8017,35.7732,35.7903,2000.0
2013-02-15 11:40:00,62.8,62.8,62.72,62.78,1800.0,35.7789,35.7789,35.7333,35.7675,1800.0
2013-02-15 11:45:00,62.78,62.83,62.76,62.81,1700.0,35.7675,35.796,35.7561,35.7846,1700.0
2013-02-15 11:50:00,62.83,62.83,62.79,62.82,2400.0,35.796,35.796,35.7732,35.7903,2400.0
2013-02-15 11:55:00,62.8,62.81,62.78,62.81,1700.0,35.7789,35.7846,35.7675,35.7846,1700.0
2013-02-15 12:00:00,62.8,62.81,62.75,62.76,2400.0,35.7789,35.7846,35.7504,35.7561,2400.0
2013-02-15 12:05:00,62.74,62.77,62.67,62.7,4500.0,35.7447,35.7618,35.7048,35.7219,4500.0
2013-02-15 12:10:00,62.7,62.72,62.66,62.66,2700.0,35.7219,35.7333,35.6991,35.6991,2700.0
2013-02-15 12:15:00,62.68,62.68,62.62,62.66,3100.0,35.7105,35.7105,35.6763,35.6991,3100.0
2013-02-15 12:20:00,62.66,62.68,62.65,62.68,1400.0,35.6991,35.7105,35.6934,35.7105,1400.0
2013-02-15 12:25:00,62.69,62.7,62.6,62.61,4100.0,35.7162,35.7219,35.6649,35.6706,4100.0
2013-02-15 12:30:00,62.64,62.67,62.64,62.67,1000.0,35.6877,35.7048,35.6877,35.7048,1000.0
2013-02-15 12:35:00,62.67,62.69,62.64,62.67,50800.0,35.7048,35.7162,35.6877,35.7048,50800.0
2013-02-15 12:40:00,62.65,62.69,62.63,62.66,4000.0,35.6934,35.7162,35.682,35.6991,4000.0
2013-02-15 12:45:00,62.69,62.7,62.65,62.67,3400.0,35.7162,35.7219,35.6934,35.7048,3400.0
2013-02-15 12:50:00,62.67,62.72,62.67,62.72,800.0,35.7048,35.7333,35.7048,35.7333,800.0
2013-02-15 12:55:00,62.71,62.81,62.71,62.81,1800.0,35.7276,35.7846,35.7276,35.7846,1800.0
2013-02-15 13:00:00,62.81,62.9,62.81,62.9,3300.0,35.7846,35.8358,35.7846,35.8358,3300.0
2013-02-15 13:05:00,62.86,62.96,62.85,62.92,5000.0,35.8131,35.87,35.8074,35.8472,5000.0
2013-02-15 13:10:00,62.91,63.03,62.91,63.03,2800.0,35.8415,35.9099,35.8415,35.9099,2800.0
2013-02-15 13:15:00,63.02,63.05,62.95,62.96,6500.0,35.9042,35.9213,35.8643,35.87,6500.0
2013-02-15 13:20:00,62.95,62.95,62.9,62.93,3900.0,35.8643,35.8643,35.8358,35.8529,3900.0
2013-02-15 13:25:00,62.94,62.94,62.89,62.92,6300.0,35.8586,35.8586,35.8301,35.8472,6300.0
2013-02-15 13:30:00,62.92,62.98,62.92,62.97,3500.0,35.8472,35.8814,35.8472,35.8757,3500.0
2013-02-15 13:35:00,62.96,62.97,62.94,62.94,4600.0,35.87,35.8757,35.8586,35.8586,4600.0
2013-02-15 13:40:00,62.91,62.97,62.91,62.93,2600.0,35.8415,35.8757,35.8415,35.8529,2600.0
2013-02-15 13:45:00,62.92,62.95,62.91,62.93,5700.0,35.8472,35.8643,35.8415,35.8529,5700.0
2013-02-15 13:50:00,62.93,62.96,62.9,62.9,4900.0,35.8529,35.87,35.8358,35.8358,4900.0
2013-02-15 13:55:00,62.9,62.92,62.87,62.92,2100.0,35.8358,35.8472,35.8188,35.8472,2100.0
2013-02-15 14:00:00,62.91,62.97,62.9,62.93,2100.0,35.8415,35.8757,35.8358,35.8529,2100.0
2013-02-15 14:05:00,62.93,62.94,62.92,62.93,3100.0,35.8529,35.8586,35.8472,35.8529,3100.0
2013-02-15 14:10:00,62.94,62.94,62.9,62.9,2400.0,35.8586,35.8586,35.8358,35.8358,2400.0
2013-02-15 14:15:00,62.88,62.89,62.8,62.8,4400.0,35.8244,35.8301,35.7789,35.7789,4400.0
2013-02-15 14:20:00,62.82,62.89,62.79,62.85,3000.0,35.7903,35.8301,35.7732,35.8074,3000.0
2013-02-15 14:25:00,62.84,62.87,62.76,62.76,3600.0,35.8017,35.8188,35.7561,35.7561,3600.0
2013-02-15 14:30:00,62.77,62.87,62.76,62.83,4000.0,35.7618,35.8188,35.7561,35.796,4000.0
2013-02-15 14:35:00,62.83,62.85,62.74,62.79,3300.0,35.796,35.8074,35.7447,35.7732,3300.0
2013-02-15 14:40:00,62.82,62.86,62.76,62.76,3500.0,35.7903,35.8131,35.7561,35.7561,3500.0
2013-02-15 14:45:00,62.8,62.87,62.79,62.86,3300.0,35.7789,35.8188,35.7732,35.8131,3300.0
2013-02-15 14:50:00,62.87,62.94,62.84,62.87,4800.0,35.8188,35.8586,35.8017,35.8188,4800.0
2013-02-15 14:55:00,62.87,62.9,62.86,62.9,2600.0,35.8188,35.8358,35.8131,35.8358,2600.0
2013-02-15 15:00:00,62.88,62.89,62.81,62.81,3900.0,35.8244,35.8301,35.7846,35.7846,3900.0
2013-02-15 15:05:00,62.81,62.84,62.78,62.79,2600.0,35.7846,35.8017,35.7675,35.7732,2600.0
2013-02-15 15:10:00,62.79,62.79,62.74,62.75,3200.0,35.7732,35.7732,35.7447,35.7504,3200.0
2013-02-15 15:15:00,62.76,62.87,62.75,62.87,3500.0,35.7561,35.8188,35.7504,35.8188,3500.0
2013-02-15 15:20:00,62.84,62.9,62.83,62.9,3200.0,35.8017,35.8358,35.796,35.8358,3200.0
2013-02-15 15:25:00,62.88,62.94,62.87,62.94,2500.0,35.8244,35.8586,35.8188,35.8586,2500.0
2013-02-15 15:30:00,62.9,62.93,62.85,62.87,3800.0,35.8358,35.8529,35.8074,35.8188,3800.0
2013-02-15 15:35:00,62.88,62.94,62.88,62.92,4300.0,35.8244,35.8586,35.8244,35.8472,4300.0
2013-02-15 15:40:00,62.9,62.92,62.89,62.89,3200.0,35.8358,35.8472,35.8301,35.8301,3200.0
2013-02-15 15:45:00,62.9,62.91,62.86,62.9,7000.0,35.8358,35.8415,35.8131,35.8358,7000.0
2013-02-15 15:50:00,62.9,62.91,62.85,62.85,11800.0,35.8358,35.8415,35.8074,35.8074,11800.0
2013-02-15 15:55:00,62.85,62.86,62.73,62.74,15200.0,35.8074,35.8131,35.739,35.7447,15200.0
2013-02-19 09:30:00,62.74,62.85,62.31,62.37,24700.0,35.7447,35.8074,35.4997,35.5339,24700.0
2013-02-19 09:35:00,62.51,62.71,62.48,62.71,7900.0,35.6137,35.7276,35.5966,35.7276,7900.0
2013-02-19 09:40:00,62.65,62.76,62.56,62.56,11000.0,35.6934,35.7561,35.6421,35.6421,11000.0
2013-02-19 09:45:00,62.63,62.73,62.56,62.73,17500.0,35.682,35.739,35.6421,35.739,17500.0
2013-02-19 09:50:00,62.75,62.8,62.64,62.65,9600.0,35.7504,35.7789,35.6877,35.6934,9600.0
2013-02-19 09:55:00,62.69,62.7,62.39,62.56,17200.0,35.7162,35.7219,35.5453,35.6421,17200.0
2013-02-19 10:00:00,62.56,62.75,62.55,62.58,22200.0,35.6421,35.7504,35.6364,35.6535,22200.0
2013-02-19 10:05:00,62.6,62.67,62.56,62.56,13600.0,35.6649,35.7048,35.6421,35.6421,13600.0
2013-02-19 10:10:00,62.55,62.59,62.44,62.46,11800.0,35.6364,35.6592,35.5738,35.5852,11800.0
2013-02-19 10:15:00,62.47,62.52,62.45,62.45,3500.0,35.5909,35.6193,35.5795,35.5795,3500.0
2013-02-19 10:20:00,62.45,62.5,62.45,62.48,3600.0,35.5795,35.608,35.5795,35.5966,3600.0
2013-02-19 10:25:00,62.48,62.49,62.4,62.42,6800.0,35.5966,35.6023,35.551,35.5624,6800.0
2013-02-19 10:30:00,62.45,62.53,62.41,62.46,9400.0,35.5795,35.625,35.5567,35.5852,9400.0
2013-02-19 10:35:00,62.46,62.46,62.4,62.46,2000.0,35.5852,35.5852,35.551,35.5852,2000.0
2013-02-19 10:40:00,62.42,62.51,62.42,62.5,500.0,35.5624,35.6137,35.5624,35.608,500.0
2013-02-19 10:45:00,62.5,62.5,62.39,62.39,2100.0,35.608,35.608,35.5453,35.5453,2100.0
2013-02-19 10:50:00,62.43,62.43,62.3,62.3,3600.0,35.5681,35.5681,35.494,35.494,3600.0
2013-02-19 10:55:00,62.31,62.33,62.25,62.28,4000.0,35.4997,35.5111,35.4655,35.4826,4000.0
2013-02-19 11:00:00,62.29,62.43,62.29,62.41,6600.0,35.4883,35.5681,35.4883,35.5567,6600.0
2013-02-19 11:05:00,62.41,62.49,62.4,62.46,1400.0,35.5567,35.6023,35.551,35.5852,1400.0
2013-02-19 11:10:00,62.43,62.51,62.43,62.51,2300.0,35.5681,35.6137,35.5681,35.6137,2300.0
2013-02-19 11:15:00,62.52,62.54,62.52,62.54,800.0,35.6193,35.6307,35.6193,35.6307,800.0
2013-02-19 11:20:00,62.53,62.58,62.52,62.56,6000.0,35.625,35.6535,35.6193,35.6421,6000.0
2013-02-19 11:25:00,62.55,62.55,62.42,62.47,3700.0,35.6364,35.6364,35.5624,35.5909,3700.0
2013-02-19 11:30:00,62.43,62.45,62.35,62.4,1400.0,35.5681,35.5795,35.5225,35.551,1400.0
2013-02-19 11:35:00,62.39,62.44,62.39,62.44,900.0,35.5453,35.5738,35.5453,35.5738,900.0
2013-02-19 11:40:00,62.43,62.43,62.35,62.38,1400.0,35.5681,35.5681,35.5225,35.5396,1400.0
2013-02-19 11:45:00,62.37,62.37,62.31,62.34,2600.0,35.5339,35.5339,35.4997,35.5168,2600.0
2013-02-19 11:50:00,62.29,62.4,62.29,62.38,2800.0,35.4883,35.551,35.4883,35.5396,2800.0
2013-02-19 11:55:00,62.4,62.45,62.38,62.41,4600.0,35.551,35.5795,35.5396,35.5567,4600.0
2013-02-19 12:00:00,62.45,62.49,62.45,62.46,900.0,35.5795,35.6023,35.5795,35.5852,900.0
2013-02-19 12:05:00,62.43,62.43,62.43,62.43,200.0,35.5681,35.5681,35.5681,35.5681,200.0
2013-02-19 12:10:00,62.42,62.43,62.37,62.37,800.0,35.5624,35.5681,35.5339,35.5339,800.0
2013-02-19 12:15:00,62.43,62.47,62.42,62.45,1000.0,35.5681,35.5909,35.5624,35.5795,1000.0
2013-02-19 12:20:00,62.41,62.49,62.41,62.49,900.0,35.5567,35.6023,35.5567,35.6023,900.0
2013-02-19 12:25:00,62.5,62.56,62.46,62.55,1600.0,35.608,35.6421,35.5852,35.6364,1600.0
2013-02-19 12:30:00,62.52,62.52,62.52,62.52,100.0,35.6193,35.6193,35.6193,35.6193,100.0
2013-02-19 12:35:00,62.55,62.57,62.54,62.54,1100.0,35.6364,35.6478,35.6307,35.6307,1100.0
2013-02-19 12:40:00,62.55,62.58,62.55,62.58,800.0,35.6364,35.6535,35.6364,35.6535,800.0
2013-02-19 12:45:00,62.58,62.59,62.58,62.59,600.0,35.6535,35.6592,35.6535,35.6592,600.0
2013-02-19 12:50:00,62.59,62.73,62.58,62.73,6300.0,35.6592,35.739,35.6535,35.739,6300.0
2013-02-19 12:55:00,62.73,62.79,62.73,62.78,6100.0,35.739,35.7732,35.739,35.7675,6100.0
2013-02-19 13:00:00,62.77,62.84,62.76,62.78,7800.0,35.7618,35.8017,35.7561,35.7675,7800.0
2013-02-19 13:05:00,62.8,62.96,62.8,62.93,6200.0,35.7789,35.87,35.7789,35.8529,6200.0
2013-02-19 13:10:00,62.97,62.97,62.91,62.91,500.0,35.8757,35.8757,35.8415,35.8415,500.0
2013-02-19 13:15:00,62.91,62.98,62.91,62.98,1600.0,35.8415,35.8814,35.8415,35.8814,1600.0
2013-02-19 13:20:00,62.99,62.99,62.93,62.98,500.0,35.8871,35.8871,35.8529,35.8814,500.0
2013-02-19 13:25:00,62.98,63.02,62.98,63.01,1500.0,35.8814,35.9042,35.8814,35.8985,1500.0
2013-02-19 13:30:00,63.0,63.11,63.0,63.04,2400.0,35.8928,35.9555,35.8928,35.9156,2400.0
2013-02-19 13:35:00,63.02,63.08,63.02,63.05,1900.0,35.9042,35.9384,35.9042,35.9213,1900.0
2013-02-19 13:40:00,63.05,63.13,63.03,63.13,1400.0,35.9213,35.9669,35.9099,35.9669,1400.0
2013-02-19 13:45:00,63.18,63.22,63.16,63.22,600.0,35.9954,36.0182,35.984,36.0182,600.0
2013-02-19 13:50:00,63.22,63.27,63.22,63.27,800.0,36.0182,36.0466,36.0182,36.0466,800.0
2013-02-19 13:55:00,63.27,63.27,63.23,63.27,700.0,36.0466,36.0466,36.0239,36.0466,700.0
2013-02-19 14:00:00,63.27,63.35,63.27,63.33,1100.0,36.0466,36.0922,36.0466,36.0808,1100.0
2013-02-19 14:05:00,63.34,63.51,63.34,63.5,6200.0,36.0865,36.1834,36.0865,36.1777,6200.0
2013-02-19 14:10:00,63.52,63.54,63.46,63.51,3900.0,36.1891,36.2005,36.1549,36.1834,3900.0
2013-02-19 14:15:00,63.55,63.64,63.53,63.6,3400.0,36.2062,36.2574,36.1948,36.2347,3400.0
2013-02-19 14:20:00,63.59,63.66,63.59,63.66,1600.0,36.229,36.2688,36.229,36.2688,1600.0
2013-02-19 14:25:00,63.68,63.69,63.59,63.59,1800.0,36.2802,36.2859,36.229,36.229,1800.0
2013-02-19 14:30:00,63.58,63.61,63.58,63.59,700.0,36.2233,36.2404,36.2233,36.229,700.0
2013-02-19 14:35:00,63.57,63.58,63.53,63.56,2200.0,36.2176,36.2233,36.1948,36.2119,2200.0
2013-02-19 14:40:00,63.59,63.6,63.53,63.55,2600.0,36.229,36.2347,36.1948,36.2062,2600.0
2013-02-19 14:45:00,63.54,63.57,63.5,63.5,2900.0,36.2005,36.2176,36.1777,36.1777,2900.0
2013-02-19 14:50:00,63.52,63.52,63.42,63.43,2400.0,36.1891,36.1891,36.1321,36.1378,2400.0
2013-02-19 14:55:00,63.44,63.47,63.43,63.44,2100.0,36.1435,36.1606,36.1378,36.1435,2100.0
2013-02-19 15:00:00,63.5,63.51,63.5,63.51,300.0,36.1777,36.1834,36.1777,36.1834,300.0
2013-02-19 15:05:00,63.51,63.51,63.49,63.51,1600.0,36.1834,36.1834,36.172,36.1834,1600.0
2013-02-19 15:10:00,63.54,63.65,63.54,63.65,2500.0,36.2005,36.2631,36.2005,36.2631,2500.0
2013-02-19 15:15:00,63.64,63.67,63.63,63.66,2300.0,36.2574,36.2745,36.2517,36.2688,2300.0
2013-02-19 15:20:00,63.66,63.76,63.66,63.76,1600.0,36.2688,36.3258,36.2688,36.3258,1600.0
2013-02-19 15:25:00,63.76,63.85,63.73,63.85,3500.0,36.3258,36.3771,36.3087,36.3771,3500.0
2013-02-19 15:30:00,63.89,63.89,63.63,63.63,5800.0,36.3999,36.3999,36.2517,36.2517,5800.0
2013-02-19 15:35:00,63.61,63.68,63.61,63.65,5700.0,36.2404,36.2802,36.2404,36.2631,5700.0
2013-02-19 15:40:00,63.64,63.66,63.64,63.66,2800.0,36.2574,36.2688,36.2574,36.2688,2800.0
2013-02-19 15:45:00,63.66,63.72,63.61,63.7,6500.0,36.2688,36.303,36.2404,36.2916,6500.0
2013-02-19 15:50:00,63.74,63.77,63.69,63.72,3800.0,36.3144,36.3315,36.2859,36.303,3800.0
2013-02-19 15:55:00,63.72,63.78,63.72,63.77,8900.0,36.303,36.3372,36.303,36.3315,8900.0
2013-02-20 09:30:00,63.51,63.51,62.5,62.66,23100.0,36.1834,36.1834,35.608,35.6991,23100.0
2013-02-20 09:35:00,62.85,63.48,62.76,63.09,13800.0,35.8074,36.1663,35.7561,35.9441,13800.0
2013-02-20 09:40:00,63.11,63.19,62.59,62.69,12700.0,35.9555,36.0011,35.6592,35.7162,12700.0
2013-02-20 09:45:00,62.69,62.87,62.63,62.87,9700.0,35.7162,35.8188,35.682,35.8188,9700.0
2013-02-20 09:50:00,62.81,63.11,62.81,62.95,6600.0,35.7846,35.9555,35.7846,35.8643,6600.0
2013-02-20 09:55:00,62.91,62.98,62.91,62.97,2900.0,35.8415,35.8814,35.8415,35.8757,2900.0
2013-02-20 10:00:00,62.97,63.11,62.97,63.11,14300.0,35.8757,35.9555,35.8757,35.9555,14300.0
2013-02-20 10:05:00,63.14,63.37,63.1,63.35,7900.0,35.9726,36.1036,35.9498,36.0922,7900.0
2013-02-20 10:10:00,63.28,63.31,63.21,63.24,800.0,36.0523,36.0694,36.0125,36.0296,800.0
2013-02-20 10:15:00,63.22,63.22,63.01,63.06,7300.0,36.0182,36.0182,35.8985,35.927,7300.0
2013-02-20 10:20:00,63.04,63.07,62.98,63.02,10100.0,35.9156,35.9327,35.8814,35.9042,10100.0
2013-02-20 10:25:00,63.03,63.07,62.89,62.91,3300.0,35.9099,35.9327,35.8301,35.8415,3300.0
2013-02-20 10:30:00,62.88,62.92,62.74,62.82,9400.0,35.8244,35.8472,35.7447,35.7903,9400.0
2013-02-20 10:35:00,62.88,62.97,62.85,62.89,5900.0,35.8244,35.8757,35.8074,35.8301,5900.0
2013-02-20 10:40:00,62.87,62.94,62.87,62.94,5700.0,35.8188,35.8586,35.8188,35.8586,5700.0
2013-02-20 10:45:00,62.94,62.94,62.89,62.92,3600.0,35.8586,35.8586,35.8301,35.8472,3600.0
2013-02-20 10:50:00,62.91,62.98,62.9,62.96,2000.0,35.8415,35.8814,35.8358,35.87,2000.0
2013-02-20 10:55:00,62.95,62.98,62.89,62.89,1700.0,35.8643,35.8814,35.8301,35.8301,1700.0
2013-02-20 11:00:00,62.89,62.89,62.67,62.67,4600.0,35.8301,35.8301,35.7048,35.7048,4600.0
2013-02-20 11:05:00,62.68,62.87,62.68,62.84,3800.0,35.7105,35.8188,35.7105,35.8017,3800.0
2013-02-20 11:10:00,62.79,62.8,62.62,62.62,2700.0,35.7732,35.7789,35.6763,35.6763,2700.0
2013-02-20 11:15:00,62.64,62.8,62.64,62.8,2200.0,35.6877,35.7789,35.6877,35.7789,2200.0
2013-02-20 11:20:00,62.8,62.91,62.8,62.84,2500.0,35.7789,35.8415,35.7789,35.8017,2500.0
2013-02-20 11:25:00,62.91,62.91,62.73,62.73,5200.0,35.8415,35.8415,35.739,35.739,5200.0
2013-02-20 11:30:00,62.74,62.74,62.65,62.69,9400.0,35.7447,35.7447,35.6934,35.7162,9400.0
2013-02-20 11:35:00,62.71,62.74,62.57,62.74,8600.0,35.7276,35.7447,35.6478,35.7447,8600.0
2013-02-20 11:40:00,62.77,62.86,62.75,62.82,15700.0,35.7618,35.8131,35.7504,35.7903,15700.0
2013-02-20 11:45:00,62.82,62.98,62.8,62.92,13800.0,35.7903,35.8814,35.7789,35.8472,13800.0
2013-02-20 11:50:00,62.94,63.05,62.94,63.05,4000.0,35.8586,35.9213,35.8586,35.9213,4000.0
2013-02-20 11:55:00,63.06,63.15,63.06,63.13,2400.0,35.927,35.9783,35.927,35.9669,2400.0
2013-02-20 12:00:00,63.13,63.18,63.11,63.13,2700.0,35.9669,35.9954,35.9555,35.9669,2700.0
2013-02-20 12:05:00,63.13,63.13,63.01,63.01,2900.0,35.9669,35.9669,35.8985,35.8985,2900.0
2013-02-20 12:10:00,63.04,63.12,63.01,63.12,2500.0,35.9156,35.9612,35.8985,35.9612,2500.0
2013-02-20 12:15:00,63.09,63.17,63.06,63.15,1500.0,35.9441,35.9897,35.927,35.9783,1500.0
2013-02-20 12:20:00,63.15,63.39,63.15,63.39,3700.0,35.9783,36.115,35.9783,36.115,3700.0
2013-02-20 12:25:00,63.31,63.31,63.19,63.2,1500.0,36.0694,36.0694,36.0011,36.0068,1500.0
2013-02-20 12:30:00,63.19,63.25,63.15,63.15,2100.0,36.0011,36.0352,35.9783,35.9783,2100.0
2013-02-20 12:35:00,63.15,63.31,63.15,63.31,3500.0,35.9783,36.0694,35.9783,36.0694,3500.0
2013-02-20 12:40:00,63.32,63.41,63.32,63.41,800.0,36.0751,36.1264,36.0751,36.1264,800.0
2013-02-20 12:45:00,63.37,63.37,63.28,63.32,2200.0,36.1036,36.1036,36.0523,36.0751,2200.0
2013-02-20 12:50:00,63.3,63.32,63.28,63.32,2500.0,36.0637,36.0751,36.0523,36.0751,2500.0
2013-02-20 12:55:00,63.32,63.33,63.3,63.3,700.0,36.0751,36.0808,36.0637,36.0637,700.0
2013-02-20 13:00:00,63.3,63.31,63.26,63.26,1700.0,36.0637,36.0694,36.0409,36.0409,1700.0
2013-02-20 13:05:00,63.26,63.28,63.22,63.22,3900.0,36.0409,36.0523,36.0182,36.0182,3900.0
2013-02-20 13:10:00,63.26,63.26,63.17,63.17,1900.0,36.0409,36.0409,35.9897,35.9897,1900.0
2013-02-20 13:15:00,63.2,63.25,63.2,63.24,1200.0,36.0068,36.0352,36.0068,36.0296,1200.0
2013-02-20 13:20:00,63.27,63.27,63.21,63.22,2800.0,36.0466,36.0466,36.0125,36.0182,2800.0
2013-02-20 13:25:00,63.22,63.26,63.19,63.19,1600.0,36.0182,36.0409,36.0011,36.0011,1600.0
2013-02-20 13:30:00,63.17,63.18,63.11,63.11,2900.0,35.9897,35.9954,35.9555,35.9555,2900.0
2013-02-20 13:35:00,63.12,63.15,63.12,63.15,900.0,35.9612,35.9783,35.9612,35.9783,900.0
2013-02-20 13:40:00,63.13,63.3,63.02,63.24,5100.0,35.9669,36.0637,35.9042,36.0296,5100.0
2013-02-20 13:45:00,63.26,63.27,63.19,63.2,2900.0,36.0409,36.0466,36.0011,36.0068,2900.0
2013-02-20 13:50:00,63.17,63.18,63.1,63.18,3100.0,35.9897,35.9954,35.9498,35.9954,3100.0
2013-02-20 13:55:00,63.2,63.25,63.16,63.16,2800.0,36.0068,36.0352,35.984,35.984,2800.0
2013-02-20 14:00:00,63.17,63.17,63.06,63.1,11000.0,35.9897,35.9897,35.927,35.9498,11000.0
2013-02-20 14:05:00,63.12,63.12,63.1,63.12,5700.0,35.9612,35.9612,35.9498,35.9612,5700.0
2013-02-20 14:10:00,63.11,63.12,63.06,63.09,4100.0,35.9555,35.9612,35.927,35.9441,4100.0
2013-02-20 14:15:00,63.1,63.12,63.08,63.11,2800.0,35.9498,35.9612,35.9384,35.9555,2800.0
2013-02-20 14:20:00,63.1,63.12,62.96,62.99,4400.0,35.9498,35.9612,35.87,35.8871,4400.0
2013-02-20 14:25:00,62.99,63.1,62.95,63.08,6400.0,35.8871,35.9498,35.8643,35.9384,6400.0
2013-02-20 14:30:00,63.07,63.08,62.95,63.01,5200.0,35.9327,35.9384,35.8643,35.8985,5200.0
2013-02-20 14:35:00,62.96,63.01,62.95,62.99,3000.0,35.87,35.8985,35.8643,35.8871,3000.0
2013-02-20 14:40:00,62.99,62.99,62.91,62.91,2600.0,35.8871,35.8871,35.8415,35.8415,2600.0
2013-02-20 14:45:00,62.92,62.99,62.91,62.91,6400.0,35.8472,35.8871,35.8415,35.8415,6400.0
2013-02-20 14:50:00,62.92,62.92,62.85,62.87,4500.0,35.8472,35.8472,35.8074,35.8188,4500.0
2013-02-20 14:55:00,62.86,62.93,62.86,62.92,4500.0,35.8131,35.8529,35.8131,35.8472,4500.0
2013-02-20 15:00:00,62.92,62.93,62.84,62.84,10900.0,35.8472,35.8529,35.8017,35.8017,10900.0
2013-02-20 15:05:00,62.82,62.83,62.76,62.8,5700.0,35.7903,35.796,35.7561,35.7789,5700.0
2013-02-20 15:10:00,62.8,62.91,62.8,62.84,7900.0,35.7789,35.8415,35.7789,35.8017,7900.0
2013-02-20 15:15:00,62.84,62.86,62.75,62.79,11400.0,35.8017,35.8131,35.7504,35.7732,11400.0
2013-02-20 15:20:00,62.8,62.88,62.79,62.86,5500.0,35.7789,35.8244,35.7732,35.8131,5500.0
2013-02-20 15:25:00,62.85,62.86,62.77,62.78,8900.0,35.8074,35.8131,35.7618,35.7675,8900.0
2013-02-20 15:30:00,62.78,62.78,62.52,62.59,8500.0,35.7675,35.7675,35.6193,35.6592,8500.0
2013-02-20 15:35:00,62.59,62.59,62.5,62.56,8700.0,35.6592,35.6592,35.608,35.6421,8700.0
2013-02-20 15:40:00,62.55,62.55,62.38,62.44,8800.0,35.6364,35.6364,35.5396,35.5738,8800.0
2013-02-20 15:45:00,62.42,62.42,62.25,62.27,13100.0,35.5624,35.5624,35.4655,35.4769,13100.0
2013-02-20 15:50:00,62.31,62.31,62.13,62.22,8700.0,35.4997,35.4997,35.3972,35.4484,8700.0
2013-02-20 15:55:00,62.22,62.22,62.12,62.22,12200.0,35.4484,35.4484,35.3915,35.4484,12200.0
2013-02-21 09:30:00,61.89,61.89,61.12,61.15,14000.0,35.2604,35.2604,34.8217,34.8388,14000.0
2013-02-21 09:35:00,61.27,61.33,61.15,61.29,5100.0,34.9072,34.9414,34.8388,34.9186,5100.0
2013-02-21 09:40:00,61.28,61.32,61.13,61.19,5600.0,34.9129,34.9357,34.8274,34.8616,5600.0
2013-02-21 09:45:00,61.2,61.2,61.0,61.0,2200.0,34.8673,34.8673,34.7534,34.7534,2200.0
2013-02-21 09:50:00,61.02,61.04,60.83,60.94,5500.0,34.7648,34.7762,34.6565,34.7192,5500.0
2013-02-21 09:55:00,60.94,61.0,60.76,60.76,3400.0,34.7192,34.7534,34.6166,34.6166,3400.0
2013-02-21 10:00:00,60.76,60.8,60.5,60.53,7500.0,34.6166,34.6394,34.4685,34.4856,7500.0
2013-02-21 10:05:00,60.52,60.65,60.5,60.56,8900.0,34.4799,34.554,34.4685,34.5027,8900.0
2013-02-21 10:10:00,60.55,60.71,60.54,60.67,4500.0,34.497,34.5881,34.4913,34.5654,4500.0
2013-02-21 10:15:00,60.58,60.58,60.5,60.56,1900.0,34.5141,34.5141,34.4685,34.5027,1900.0
2013-02-21 10:20:00,60.56,60.74,60.56,60.72,7000.0,34.5027,34.6052,34.5027,34.5938,7000.0
2013-02-21 10:25:00,60.66,60.91,60.66,60.91,1600.0,34.5597,34.7021,34.5597,34.7021,1600.0
2013-02-21 10:30:00,60.88,61.04,60.85,61.04,3800.0,34.685,34.7762,34.6679,34.7762,3800.0
2013-02-21 10:35:00,61.04,61.04,60.8,60.81,6400.0,34.7762,34.7762,34.6394,34.6451,6400.0
2013-02-21 10:40:00,60.83,60.91,60.83,60.83,2000.0,34.6565,34.7021,34.6565,34.6565,2000.0
2013-02-21 10:45:00,60.87,60.96,60.82,60.91,1900.0,34.6793,34.7306,34.6508,34.7021,1900.0
2013-02-21 10:50:00,60.89,60.99,60.87,60.95,2700.0,34.6907,34.7477,34.6793,34.7249,2700.0
2013-02-21 10:55:00,61.0,61.05,60.96,61.05,1700.0,34.7534,34.7818,34.7306,34.7818,1700.0
2013-02-21 11:00:00,61.05,61.05,60.96,61.05,1500.0,34.7818,34.7818,34.7306,34.7818,1500.0
2013-02-21 11:05:00,60.98,61.14,60.98,61.13,1300.0,34.742,34.8331,34.742,34.8274,1300.0
2013-02-21 11:10:00,61.1,61.13,61.07,61.13,3500.0,34.8103,34.8274,34.7932,34.8274,3500.0
2013-02-21 11:15:00,61.12,61.13,61.08,61.12,2000.0,34.8217,34.8274,34.7989,34.8217,2000.0
2013-02-21 11:20:00,61.12,61.12,61.07,61.12,2600.0,34.8217,34.8217,34.7932,34.8217,2600.0
2013-02-21 11:25:00,61.12,61.16,61.11,61.14,5300.0,34.8217,34.8445,34.816,34.8331,5300.0
2013-02-21 11:30:00,61.12,61.14,61.08,61.1,6700.0,34.8217,34.8331,34.7989,34.8103,6700.0
2013-02-21 11:35:00,61.08,61.11,61.07,61.07,2300.0,34.7989,34.816,34.7932,34.7932,2300.0
2013-02-21 11:40:00,61.09,61.1,60.99,61.1,9900.0,34.8046,34.8103,34.7477,34.8103,9900.0
2013-02-21 11:45:00,61.07,61.08,60.99,61.05,1800.0,34.7932,34.7989,34.7477,34.7818,1800.0
2013-02-21 11:50:00,61.07,61.09,61.04,61.09,1200.0,34.7932,34.8046,34.7762,34.8046,1200.0
2013-02-21 11:55:00,61.07,61.07,60.95,60.95,9200.0,34.7932,34.7932,34.7249,34.7249,9200.0
2013-02-21 12:00:00,60.99,61.0,60.54,60.54,32100.0,34.7477,34.7534,34.4913,34.4913,32100.0
2013-02-21 12:05:00,60.54,60.6,60.5,60.51,6800.0,34.4913,34.5255,34.4685,34.4742,6800.0
2013-02-21 12:10:00,60.51,60.55,60.51,60.51,5800.0,34.4742,34.497,34.4742,34.4742,5800.0
2013-02-21 12:15:00,60.51,60.56,60.44,60.5,17600.0,34.4742,34.5027,34.4343,34.4685,17600.0
2013-02-21 12:20:00,60.5,60.53,60.39,60.39,6000.0,34.4685,34.4856,34.4058,34.4058,6000.0
2013-02-21 12:25:00,60.44,60.46,60.35,60.42,3000.0,34.4343,34.4457,34.383,34.4229,3000.0
2013-02-21 12:30:00,60.48,60.48,60.4,60.45,1000.0,34.4571,34.4571,34.4115,34.44,1000.0
2013-02-21 12:35:00,60.42,60.42,60.4,60.4,800.0,34.4229,34.4229,34.4115,34.4115,800.0
2013-02-21 12:40:00,60.4,60.45,60.37,60.45,500.0,34.4115,34.44,34.3944,34.44,500.0
2013-02-21 12:45:00,60.45,60.45,60.36,60.36,1500.0,34.44,34.44,34.3887,34.3887,1500.0
2013-02-21 12:50:00,60.35,60.39,60.34,60.35,2200.0,34.383,34.4058,34.3773,34.383,2200.0
2013-02-21 12:55:00,60.37,60.4,60.32,60.4,2500.0,34.3944,34.4115,34.3659,34.4115,2500.0
2013-02-21 13:00:00,60.45,60.47,60.42,60.42,2200.0,34.44,34.4514,34.4229,34.4229,2200.0
2013-02-21 13:05:00,60.48,60.51,60.46,60.49,1200.0,34.4571,34.4742,34.4457,34.4628,1200.0
2013-02-21 13:10:00,60.47,60.47,60.41,60.42,1700.0,34.4514,34.4514,34.4172,34.4229,1700.0
2013-02-21 13:15:00,60.42,60.42,60.33,60.36,5800.0,34.4229,34.4229,34.3716,34.3887,5800.0
2013-02-21 13:20:00,60.39,60.39,60.34,60.37,2600.0,34.4058,34.4058,34.3773,34.3944,2600.0
2013-02-21 13:25:00,60.36,60.37,60.33,60.33,700.0,34.3887,34.3944,34.3716,34.3716,700.0
2013-02-21 13:30:00,60.35,60.36,60.28,60.34,6500.0,34.383,34.3887,34.3432,34.3773,6500.0
2013-02-21 13:35:00,60.34,60.41,60.34,60.41,800.0,34.3773,34.4172,34.3773,34.4172,800.0
2013-02-21 13:40:00,60.38,60.4,60.33,60.38,2900.0,34.4001,34.4115,34.3716,34.4001,2900.0
2013-02-21 13:45:00,60.36,60.37,60.31,60.35,2700.0,34.3887,34.3944,34.3603,34.383,2700.0
2013-02-21 13:50:00,60.36,60.39,60.28,60.29,6200.0,34.3887,34.4058,34.3432,34.3489,6200.0
2013-02-21 13:55:00,60.3,60.31,60.26,60.27,1600.0,34.3546,34.3603,34.3318,34.3375,1600.0
2013-02-21 14:00:00,60.26,60.27,60.2,60.2,2500.0,34.3318,34.3375,34.2976,34.2976,2500.0
2013-02-21 14:05:00,60.22,60.25,60.21,60.24,1200.0,34.309,34.3261,34.3033,34.3204,1200.0
2013-02-21 14:10:00,60.26,60.3,60.24,60.29,700.0,34.3318,34.3546,34.3204,34.3489,700.0
2013-02-21 14:15:00,60.25,60.27,60.23,60.25,1100.0,34.3261,34.3375,34.3147,34.3261,1100.0
2013-02-21 14:20:00,60.24,60.24,60.21,60.22,800.0,34.3204,34.3204,34.3033,34.309,800.0
2013-02-21 14:25:00,60.21,60.21,60.17,60.17,500.0,34.3033,34.3033,34.2805,34.2805,500.0
2013-02-21 14:30:00,60.21,60.27,60.2,60.27,4700.0,34.3033,34.3375,34.2976,34.3375,4700.0
2013-02-21 14:35:00,60.29,60.36,60.29,60.36,1500.0,34.3489,34.3887,34.3489,34.3887,1500.0
2013-02-21 14:40:00,60.34,60.36,60.29,60.3,2500.0,34.3773,34.3887,34.3489,34.3546,2500.0
2013-02-21 14:45:00,60.34,60.49,60.34,60.49,2500.0,34.3773,34.4628,34.3773,34.4628,2500.0
2013-02-21 14:50:00,60.49,60.51,60.45,60.5,3200.0,34.4628,34.4742,34.44,34.4685,3200.0
2013-02-21 14:55:00,60.51,60.6,60.5,60.6,1900.0,34.4742,34.5255,34.4685,34.5255,1900.0
2013-02-21 15:00:00,60.61,60.66,60.54,60.66,7500.0,34.5312,34.5597,34.4913,34.5597,7500.0
2013-02-21 15:05:00,60.65,60.82,60.65,60.82,3900.0,34.554,34.6508,34.554,34.6508,3900.0
2013-02-21 15:10:00,60.82,60.87,60.79,60.87,5200.0,34.6508,34.6793,34.6337,34.6793,5200.0
2013-02-21 15:15:00,60.87,60.93,60.87,60.93,1400.0,34.6793,34.7135,34.6793,34.7135,1400.0
2013-02-21 15:20:00,60.93,61.01,60.93,61.0,7400.0,34.7135,34.7591,34.7135,34.7534,7400.0
2013-02-21 15:25:00,61.0,61.13,60.99,61.13,14000.0,34.7534,34.8274,34.7477,34.8274,14000.0
2013-02-21 15:30:00,61.12,61.19,61.09,61.17,3800.0,34.8217,34.8616,34.8046,34.8502,3800.0
2013-02-21 15:35:00,61.17,61.17,61.07,61.1,13200.0,34.8502,34.8502,34.7932,34.8103,13200.0
2013-02-21 15:40:00,61.14,61.17,61.09,61.11,2700.0,34.8331,34.8502,34.8046,34.816,2700.0
2013-02-21 15:45:00,61.12,61.17,61.01,61.02,22600.0,34.8217,34.8502,34.7591,34.7648,22600.0
2013-02-21 15:50:00,61.02,61.04,60.85,60.85,10300.0,34.7648,34.7762,34.6679,34.6679,10300.0
2013-02-21 15:55:00,60.86,60.9,60.81,60.86,13700.0,34.6736,34.6964,34.6451,34.6736,13700.0
2013-02-22 09:30:00,61.26,61.38,61.17,61.23,7600.0,34.9015,34.9699,34.8502,34.8844,7600.0
2013-02-22 09:35:00,61.23,61.25,60.99,61.0,3500.0,34.8844,34.8958,34.7477,34.7534,3500.0
2013-02-22 09:40:00,61.07,61.15,60.93,60.93,1800.0,34.7932,34.8388,34.7135,34.7135,1800.0
2013-02-22 09:45:00,61.0,61.07,60.96,61.03,2300.0,34.7534,34.7932,34.7306,34.7705,2300.0
2013-02-22 09:50:00,61.04,61.06,60.92,60.92,1900.0,34.7762,34.7875,34.7078,34.7078,1900.0
2013-02-22 09:55:00,61.04,61.05,60.9,60.99,2700.0,34.7762,34.7818,34.6964,34.7477,2700.0
2013-02-22 10:00:00,61.09,61.11,61.0,61.05,1100.0,34.8046,34.816,34.7534,34.7818,1100.0
2013-02-22 10:05:00,60.95,61.1,60.91,61.01,1700.0,34.7249,34.8103,34.7021,34.7591,1700.0
2013-02-22 10:10:00,60.95,61.11,60.95,60.99,2800.0,34.7249,34.816,34.7249,34.7477,2800.0
2013-02-22 10:15:00,61.04,61.12,60.94,61.09,3200.0,34.7762,34.8217,34.7192,34.8046,3200.0
2013-02-22 10:20:00,61.0,61.08,60.97,60.97,700.0,34.7534,34.7989,34.7363,34.7363,700.0
2013-02-22 10:25:00,60.96,61.01,60.92,61.0,2400.0,34.7306,34.7591,34.7078,34.7534,2400.0
2013-02-22 10:30:00,61.0,61.04,60.94,61.04,900.0,34.7534,34.7762,34.7192,34.7762,900.0
2013-02-22 10:35:00,61.01,61.03,60.92,61.0,1200.0,34.7591,34.7705,34.7078,34.7534,1200.0
2013-02-22 10:40:00,60.98,61.08,60.98,61.0,4700.0,34.742,34.7989,34.742,34.7534,4700.0
2013-02-22 10:45:00,61.01,61.11,60.94,60.94,19300.0,34.7591,34.816,34.7192,34.7192,19300.0
2013-02-22 10:50:00,60.93,61.0,60.93,61.0,1100.0,34.7135,34.7534,34.7135,34.7534,1100.0
2013-02-22 10:55:00,60.99,61.0,60.92,60.92,2300.0,34.7477,34.7534,34.7078,34.7078,2300.0
2013-02-22 11:00:00,60.92,60.98,60.91,60.98,1500.0,34.7078,34.742,34.7021,34.742,1500.0
2013-02-22 11:05:00,61.02,61.06,60.96,60.98,1800.0,34.7648,34.7875,34.7306,34.742,1800.0
2013-02-22 11:10:00,60.95,61.02,60.83,60.83,2900.0,34.7249,34.7648,34.6565,34.6565,2900.0
2013-02-22 11:15:00,60.9,60.9,60.77,60.83,5500.0,34.6964,34.6964,34.6223,34.6565,5500.0
2013-02-22 11:20:00,60.8,60.8,60.74,60.78,400.0,34.6394,34.6394,34.6052,34.628,400.0
2013-02-22 11:25:00,60.81,60.88,60.74,60.81,8700.0,34.6451,34.685,34.6052,34.6451,8700.0
2013-02-22 11:30:00,60.82,60.88,60.78,60.83,3300.0,34.6508,34.685,34.628,34.6565,3300.0
2013-02-22 11:35:00,60.84,61.03,60.83,61.03,4400.0,34.6622,34.7705,34.6565,34.7705,4400.0
2013-02-22 11:40:00,61.01,61.06,60.81,60.85,8100.0,34.7591,34.7875,34.6451,34.6679,8100.0
2013-02-22 11:45:00,60.84,60.94,60.8,60.94,1600.0,34.6622,34.7192,34.6394,34.7192,1600.0
2013-02-22 11:50:00,60.94,61.02,60.94,60.96,3700.0,34.7192,34.7648,34.7192,34.7306,3700.0
2013-02-22 11:55:00,61.07,61.07,60.99,60.99,1900.0,34.7932,34.7932,34.7477,34.7477,1900.0
2013-02-22 12:00:00,61.02,61.04,60.98,61.04,1900.0,34.7648,34.7762,34.742,34.7762,1900.0
2013-02-22 12:05:00,61.05,61.05,61.0,61.01,3600.0,34.7818,34.7818,34.7534,34.7591,3600.0
2013-02-22 12:10:00,61.02,61.06,60.97,60.97,3700.0,34.7648,34.7875,34.7363,34.7363,3700.0
2013-02-22 12:15:00,61.01,61.03,60.97,61.03,1300.0,34.7591,34.7705,34.7363,34.7705,1300.0
2013-02-22 12:20:00,61.01,61.05,61.0,61.05,300.0,34.7591,34.7818,34.7534,34.7818,300.0
2013-02-22 12:25:00,61.04,61.04,60.98,61.02,2000.0,34.7762,34.7762,34.742,34.7648,2000.0
2013-02-22 12:30:00,61.03,61.04,60.99,60.99,2300.0,34.7705,34.7762,34.7477,34.7477,2300.0
2013-02-22 12:35:00,61.04,61.04,60.99,61.02,2000.0,34.7762,34.7762,34.7477,34.7648,2000.0
2013-02-22 12:40:00,61.02,61.07,61.02,61.04,6700.0,34.7648,34.7932,34.7648,34.7762,6700.0
2013-02-22 12:45:00,61.04,61.06,61.03,61.06,14400.0,34.7762,34.7875,34.7705,34.7875,14400.0
2013-02-22 12:50:00,61.05,61.05,61.0,61.0,6000.0,34.7818,34.7818,34.7534,34.7534,6000.0
2013-02-22 12:55:00,61.04,61.04,60.99,60.99,1600.0,34.7762,34.7762,34.7477,34.7477,1600.0
2013-02-22 13:00:00,61.0,61.01,60.96,60.96,1800.0,34.7534,34.7591,34.7306,34.7306,1800.0
2013-02-22 13:05:00,60.96,61.0,60.96,60.99,3000.0,34.7306,34.7534,34.7306,34.7477,3000.0
2013-02-22 13:10:00,60.97,61.04,60.97,61.02,4400.0,34.7363,34.7762,34.7363,34.7648,4400.0
2013-02-22 13:15:00,61.03,61.03,60.96,60.96,900.0,34.7705,34.7705,34.7306,34.7306,900.0
2013-02-22 13:20:00,60.96,61.02,60.96,60.99,1200.0,34.7306,34.7648,34.7306,34.7477,1200.0
2013-02-22 13:25:00,60.98,60.98,60.93,60.97,1500.0,34.742,34.742,34.7135,34.7363,1500.0
2013-02-22 13:30:00,60.93,60.98,60.93,60.94,1400.0,34.7135,34.742,34.7135,34.7192,1400.0
2013-02-22 13:35:00,60.95,61.01,60.95,60.98,2100.0,34.7249,34.7591,34.7249,34.742,2100.0
2013-02-22 13:40:00,61.01,61.02,60.96,60.96,1800.0,34.7591,34.7648,34.7306,34.7306,1800.0
2013-02-22 13:45:00,61.0,61.02,60.96,60.98,2900.0,34.7534,34.7648,34.7306,34.742,2900.0
2013-02-22 13:50:00,60.97,61.02,60.97,60.97,1900.0,34.7363,34.7648,34.7363,34.7363,1900.0
2013-02-22 13:55:00,60.96,61.0,60.94,61.0,1100.0,34.7306,34.7534,34.7192,34.7534,1100.0
2013-02-22 14:00:00,61.0,61.0,60.92,60.92,4200.0,34.7534,34.7534,34.7078,34.7078,4200.0
2013-02-22 14:05:00,60.91,60.92,60.65,60.7,12900.0,34.7021,34.7078,34.554,34.5824,12900.0
2013-02-22 14:10:00,60.7,60.86,60.69,60.86,5400.0,34.5824,34.6736,34.5767,34.6736,5400.0
2013-02-22 14:15:00,60.88,60.98,60.88,60.91,2800.0,34.685,34.742,34.685,34.7021,2800.0
2013-02-22 14:20:00,60.9,60.91,60.86,60.86,1000.0,34.6964,34.7021,34.6736,34.6736,1000.0
2013-02-22 14:25:00,60.87,60.88,60.8,60.8,1400.0,34.6793,34.685,34.6394,34.6394,1400.0
2013-02-22 14:30:00,60.84,60.92,60.84,60.89,1100.0,34.6622,34.7078,34.6622,34.6907,1100.0
2013-02-22 14:35:00,60.89,60.97,60.89,60.97,1000.0,34.6907,34.7363,34.6907,34.7363,1000.0
2013-02-22 14:40:00,60.94,60.96,60.9,60.96,1700.0,34.7192,34.7306,34.6964,34.7306,1700.0
2013-02-22 14:45:00,60.95,61.01,60.93,61.01,2000.0,34.7249,34.7591,34.7135,34.7591,2000.0
2013-02-22 14:50:00,60.99,61.03,60.98,61.01,3700.0,34.7477,34.7705,34.742,34.7591,3700.0
2013-02-22 14:55:00,61.0,61.03,61.0,61.0,2200.0,34.7534,34.7705,34.7534,34.7534,2200.0
2013-02-22 15:00:00,61.01,61.03,60.98,61.02,2800.0,34.7591,34.7705,34.742,34.7648,2800.0
2013-02-22 15:05:00,61.0,61.02,60.97,60.97,4300.0,34.7534,34.7648,34.7363,34.7363,4300.0
2013-02-22 15:10:00,60.98,61.03,60.98,60.99,4200.0,34.742,34.7705,34.742,34.7477,4200.0
2013-02-22 15:15:00,60.99,61.02,60.98,61.0,3000.0,34.7477,34.7648,34.742,34.7534,3000.0
2013-02-22 15:20:00,60.97,60.99,60.94,60.98,3000.0,34.7363,34.7477,34.7192,34.742,3000.0
2013-02-22 15:25:00,60.98,61.02,60.97,60.99,3400.0,34.742,34.7648,34.7363,34.7477,3400.0
2013-02-22 15:30:00,61.01,61.02,60.98,60.98,7300.0,34.7591,34.7648,34.742,34.742,7300.0
2013-02-22 15:35:00,61.0,61.01,60.99,61.0,3500.0,34.7534,34.7591,34.7477,34.7534,3500.0
2013-02-22 15:40:00,60.99,61.01,60.94,61.01,2800.0,34.7477,34.7591,34.7192,34.7591,2800.0
2013-02-22 15:45:00,60.97,61.01,60.93,61.01,8400.0,34.7363,34.7591,34.7135,34.7591,8400.0
2013-02-22 15:50:00,61.0,61.01,60.98,60.99,3300.0,34.7534,34.7591,34.742,34.7477,3300.0
2013-02-22 15:55:00,61.01,61.04,60.99,61.02,17100.0,34.7591,34.7762,34.7477,34.7648,17100.0
2013-02-25 09:30:00,61.22,61.24,60.97,61.09,17300.0,34.8787,34.8901,34.7363,34.8046,17300.0
2013-02-25 09:35:00,60.97,61.02,60.8,60.87,3200.0,34.7363,34.7648,34.6394,34.6793,3200.0
2013-02-25 09:40:00,60.94,61.03,60.76,61.03,4600.0,34.7192,34.7705,34.6166,34.7705,4600.0
2013-02-25 09:45:00,61.03,61.05,60.95,61.0,3900.0,34.7705,34.7818,34.7249,34.7534,3900.0
2013-02-25 09:50:00,61.02,61.02,60.95,61.02,4100.0,34.7648,34.7648,34.7249,34.7648,4100.0
2013-02-25 09:55:00,60.95,61.19,60.84,61.16,19500.0,34.7249,34.8616,34.6622,34.8445,19500.0
2013-02-25 10:00:00,61.13,61.27,61.11,61.15,10400.0,34.8274,34.9072,34.816,34.8388,10400.0
2013-02-25 10:05:00,61.1,61.2,61.0,61.03,7300.0,34.8103,34.8673,34.7534,34.7705,7300.0
2013-02-25 10:10:00,61.0,61.05,60.93,60.93,4300.0,34.7534,34.7818,34.7135,34.7135,4300.0
2013-02-25 10:15:00,60.97,61.09,60.97,61.0,15300.0,34.7363,34.8046,34.7363,34.7534,15300.0
2013-02-25 10:20:00,61.0,61.04,60.97,61.02,3800.0,34.7534,34.7762,34.7363,34.7648,3800.0
2013-02-25 10:25:00,61.0,61.17,61.0,61.12,14500.0,34.7534,34.8502,34.7534,34.8217,14500.0
2013-02-25 10:30:00,61.12,61.6,61.12,61.6,7900.0,34.8217,35.0952,34.8217,35.0952,7900.0
2013-02-25 10:35:00,61.53,61.6,61.49,61.54,8800.0,35.0553,35.0952,35.0325,35.061,8800.0
2013-02-25 10:40:00,61.51,61.61,61.47,61.61,12400.0,35.0439,35.1009,35.0211,35.1009,12400.0
2013-02-25 10:45:00,61.63,61.63,61.5,61.55,6000.0,35.1123,35.1123,35.0382,35.0667,6000.0
2013-02-25 10:50:00,61.51,61.54,61.43,61.5,13000.0,35.0439,35.061,34.9983,35.0382,13000.0
2013-02-25 10:55:00,61.49,61.69,61.49,61.63,5900.0,35.0325,35.1465,35.0325,35.1123,5900.0
2013-02-25 11:00:00,61.63,61.66,61.47,61.5,7300.0,35.1123,35.1294,35.0211,35.0382,7300.0
2013-02-25 11:05:00,61.49,61.52,61.43,61.48,4600.0,35.0325,35.0496,34.9983,35.0268,4600.0
2013-02-25 11:10:00,61.47,61.54,61.23,61.23,7600.0,35.0211,35.061,34.8844,34.8844,7600.0
2013-02-25 11:15:00,61.29,61.48,61.25,61.42,5500.0,34.9186,35.0268,34.8958,34.9926,5500.0
2013-02-25 11:20:00,61.43,61.49,61.38,61.45,9800.0,34.9983,35.0325,34.9699,35.0097,9800.0
2013-02-25 11:25:00,61.48,61.49,61.32,61.35,8400.0,35.0268,35.0325,34.9357,34.9528,8400.0
2013-02-25 11:30:00,61.39,61.4,61.37,61.39,2900.0,34.9756,34.9813,34.9642,34.9756,2900.0
2013-02-25 11:35:00,61.37,61.4,61.32,61.32,2900.0,34.9642,34.9813,34.9357,34.9357,2900.0
2013-02-25 11:40:00,61.37,61.4,61.37,61.38,3100.0,34.9642,34.9813,34.9642,34.9699,3100.0
2013-02-25 11:45:00,61.36,61.37,61.24,61.24,3100.0,34.9585,34.9642,34.8901,34.8901,3100.0
2013-02-25 11:50:00,61.29,61.32,61.14,61.2,6600.0,34.9186,34.9357,34.8331,34.8673,6600.0
2013-02-25 11:55:00,61.23,61.23,61.13,61.14,3000.0,34.8844,34.8844,34.8274,34.8331,3000.0
2013-02-25 12:00:00,61.2,61.21,61.0,61.05,9300.0,34.8673,34.873,34.7534,34.7818,9300.0
2013-02-25 12:05:00,61.05,61.06,60.85,60.93,12100.0,34.7818,34.7875,34.6679,34.7135,12100.0
2013-02-25 12:10:00,60.91,60.94,60.8,60.86,13000.0,34.7021,34.7192,34.6394,34.6736,13000.0
2013-02-25 12:15:00,60.85,60.87,60.74,60.83,12600.0,34.6679,34.6793,34.6052,34.6565,12600.0
2013-02-25 12:20:00,60.81,60.85,60.67,60.74,7900.0,34.6451,34.6679,34.5654,34.6052,7900.0
2013-02-25 12:25:00,60.7,60.78,60.7,60.74,3300.0,34.5824,34.628,34.5824,34.6052,3300.0
2013-02-25 12:30:00,60.75,60.76,60.71,60.74,3200.0,34.6109,34.6166,34.5881,34.6052,3200.0
2013-02-25 12:35:00,60.77,60.78,60.71,60.78,2800.0,34.6223,34.628,34.5881,34.628,2800.0
2013-02-25 12:40:00,60.75,60.76,60.68,60.68,2800.0,34.6109,34.6166,34.571,34.571,2800.0
2013-02-25 12:45:00,60.7,60.78,60.7,60.77,5000.0,34.5824,34.628,34.5824,34.6223,5000.0
2013-02-25 12:50:00,60.75,60.77,60.74,60.77,5200.0,34.6109,34.6223,34.6052,34.6223,5200.0
2013-02-25 12:55:00,60.78,60.79,60.75,60.75,2300.0,34.628,34.6337,34.6109,34.6109,2300.0
2013-02-25 13:00:00,60.75,60.8,60.73,60.73,2400.0,34.6109,34.6394,34.5995,34.5995,2400.0
2013-02-25 13:05:00,60.75,60.79,60.75,60.79,1600.0,34.6109,34.6337,34.6109,34.6337,1600.0
2013-02-25 13:10:00,60.79,60.79,60.72,60.72,4100.0,34.6337,34.6337,34.5938,34.5938,4100.0
2013-02-25 13:15:00,60.74,60.74,60.7,60.73,900.0,34.6052,34.6052,34.5824,34.5995,900.0
2013-02-25 13:20:00,60.7,60.7,60.65,60.67,6400.0,34.5824,34.5824,34.554,34.5654,6400.0
2013-02-25 13:25:00,60.7,60.7,60.64,60.69,2000.0,34.5824,34.5824,34.5483,34.5767,2000.0
2013-02-25 13:30:00,60.7,60.71,60.62,60.63,6600.0,34.5824,34.5881,34.5369,34.5426,6600.0
2013-02-25 13:35:00,60.62,60.62,60.57,60.57,3300.0,34.5369,34.5369,34.5084,34.5084,3300.0
2013-02-25 13:40:00,60.56,60.57,60.51,60.51,1900.0,34.5027,34.5084,34.4742,34.4742,1900.0
2013-02-25 13:45:00,60.49,60.53,60.49,60.52,1300.0,34.4628,34.4856,34.4628,34.4799,1300.0
2013-02-25 13:50:00,60.52,60.54,60.44,60.44,2700.0,34.4799,34.4913,34.4343,34.4343,2700.0
2013-02-25 13:55:00,60.36,60.42,60.34,60.34,3400.0,34.3887,34.4229,34.3773,34.3773,3400.0
2013-02-25 14:00:00,60.33,60.45,60.33,60.43,2500.0,34.3716,34.44,34.3716,34.4286,2500.0
2013-02-25 14:05:00,60.45,60.49,60.37,60.49,4000.0,34.44,34.4628,34.3944,34.4628,4000.0
2013-02-25 14:10:00,60.5,60.53,60.48,60.52,3300.0,34.4685,34.4856,34.4571,34.4799,3300.0
2013-02-25 14:15:00,60.52,60.53,60.47,60.52,2500.0,34.4799,34.4856,34.4514,34.4799,2500.0
2013-02-25 14:20:00,60.52,60.56,60.51,60.51,3000.0,34.4799,34.5027,34.4742,34.4742,3000.0
2013-02-25 14:25:00,60.52,60.56,60.5,60.56,3700.0,34.4799,34.5027,34.4685,34.5027,3700.0
2013-02-25 14:30:00,60.51,60.58,60.51,60.58,2600.0,34.4742,34.5141,34.4742,34.5141,2600.0
2013-02-25 14:35:00,60.58,60.58,60.51,60.51,3100.0,34.5141,34.5141,34.4742,34.4742,3100.0
2013-02-25 14:40:00,60.51,60.54,60.46,60.53,7000.0,34.4742,34.4913,34.4457,34.4856,7000.0
2013-02-25 14:45:00,60.48,60.51,60.46,60.48,3100.0,34.4571,34.4742,34.4457,34.4571,3100.0
2013-02-25 14:50:00,60.47,60.66,60.47,60.66,7300.0,34.4514,34.5597,34.4514,34.5597,7300.0
2013-02-25 14:55:00,60.66,60.76,60.66,60.69,4300.0,34.5597,34.6166,34.5597,34.5767,4300.0
2013-02-25 15:00:00,60.7,60.71,60.64,60.67,2900.0,34.5824,34.5881,34.5483,34.5654,2900.0
2013-02-25 15:05:00,60.63,60.72,60.6,60.63,9300.0,34.5426,34.5938,34.5255,34.5426,9300.0
2013-02-25 15:10:00,60.6,60.64,60.5,60.52,4500.0,34.5255,34.5483,34.4685,34.4799,4500.0
2013-02-25 15:15:00,60.5,60.52,60.46,60.46,4200.0,34.4685,34.4799,34.4457,34.4457,4200.0
2013-02-25 15:20:00,60.44,60.47,60.41,60.44,1400.0,34.4343,34.4514,34.4172,34.4343,1400.0
2013-02-25 15:25:00,60.44,60.51,60.41,60.47,10900.0,34.4343,34.4742,34.4172,34.4514,10900.0
2013-02-25 15:30:00,60.47,60.48,60.37,60.48,8000.0,34.4514,34.4571,34.3944,34.4571,8000.0
2013-02-25 15:35:00,60.48,60.52,60.47,60.49,5000.0,34.4571,34.4799,34.4514,34.4628,5000.0
2013-02-25 15:40:00,60.48,60.48,60.39,60.41,6200.0,34.4571,34.4571,34.4058,34.4172,6200.0
2013-02-25 15:45:00,60.41,60.44,60.28,60.28,7000.0,34.4172,34.4343,34.3432,34.3432,7000.0
2013-02-25 15:50:00,60.27,60.27,60.11,60.13,5600.0,34.3375,34.3375,34.2463,34.2577,5600.0
2013-02-25 15:55:00,60.13,60.16,60.07,60.11,15900.0,34.2577,34.2748,34.2235,34.2463,15900.0
2013-02-26 09:30:00,60.0,60.05,59.61,59.71,28100.0,34.1836,34.2121,33.9614,34.0184,28100.0
2013-02-26 09:35:00,59.7,59.7,59.5,59.54,5200.0,34.0127,34.0127,33.8988,33.9216,5200.0
2013-02-26 09:40:00,59.56,59.6,59.27,59.28,14300.0,33.933,33.9557,33.7677,33.7734,14300.0
2013-02-26 09:45:00,59.27,59.35,59.18,59.29,9500.0,33.7677,33.8133,33.7165,33.7791,9500.0
2013-02-26 09:50:00,59.28,59.36,59.19,59.19,12700.0,33.7734,33.819,33.7222,33.7222,12700.0
2013-02-26 09:55:00,59.19,59.26,58.55,58.91,32800.0,33.7222,33.762,33.3575,33.5626,32800.0
2013-02-26 10:00:00,58.88,59.38,58.8,59.31,29400.0,33.5455,33.8304,33.5,33.7905,29400.0
2013-02-26 10:05:00,59.31,59.4,59.09,59.15,6700.0,33.7905,33.8418,33.6652,33.6994,6700.0
2013-02-26 10:10:00,59.21,59.25,59.11,59.14,4200.0,33.7336,33.7563,33.6766,33.6937,4200.0
2013-02-26 10:15:00,59.16,59.25,59.0,59.14,12200.0,33.7051,33.7563,33.6139,33.6937,12200.0
2013-02-26 10:20:00,59.16,59.16,59.06,59.11,12600.0,33.7051,33.7051,33.6481,33.6766,12600.0
2013-02-26 10:25:00,59.11,59.19,59.01,59.01,4300.0,33.6766,33.7222,33.6196,33.6196,4300.0
2013-02-26 10:30:00,58.97,59.01,58.78,58.85,20300.0,33.5968,33.6196,33.4886,33.5284,20300.0
2013-02-26 10:35:00,58.76,58.92,58.74,58.91,17700.0,33.4772,33.5683,33.4658,33.5626,17700.0
2013-02-26 10:40:00,58.97,59.03,58.73,58.87,8600.0,33.5968,33.631,33.4601,33.5398,8600.0
2013-02-26 10:45:00,58.8,59.0,58.7,58.99,10700.0,33.5,33.6139,33.443,33.6082,10700.0
2013-02-26 10:50:00,58.94,59.13,58.88,59.13,3400.0,33.5797,33.688,33.5455,33.688,3400.0
2013-02-26 10:55:00,58.97,59.04,58.91,59.0,4200.0,33.5968,33.6367,33.5626,33.6139,4200.0
2013-02-26 11:00:00,58.98,58.99,58.82,58.84,4800.0,33.6025,33.6082,33.5114,33.5228,4800.0
2013-02-26 11:05:00,58.92,58.96,58.81,58.92,9800.0,33.5683,33.5911,33.5057,33.5683,9800.0
2013-02-26 11:10:00,58.92,59.05,58.8,58.8,14400.0,33.5683,33.6424,33.5,33.5,14400.0
2013-02-26 11:15:00,58.87,58.92,58.7,58.91,8200.0,33.5398,33.5683,33.443,33.5626,8200.0
2013-02-26 11:20:00,58.91,58.91,58.79,58.79,2500.0,33.5626,33.5626,33.4943,33.4943,2500.0
2013-02-26 11:25:00,58.8,58.91,58.76,58.91,5000.0,33.5,33.5626,33.4772,33.5626,5000.0
2013-02-26 11:30:00,58.94,58.96,58.89,58.96,2400.0,33.5797,33.5911,33.5512,33.5911,2400.0
2013-02-26 11:35:00,58.96,58.96,58.84,58.94,13300.0,33.5911,33.5911,33.5228,33.5797,13300.0
2013-02-26 11:40:00,58.87,58.95,58.81,58.83,3600.0,33.5398,33.5854,33.5057,33.5171,3600.0
2013-02-26 11:45:00,58.8,58.85,58.58,58.74,15400.0,33.5,33.5284,33.3746,33.4658,15400.0
2013-02-26 11:50:00,58.74,59.08,58.74,59.07,9700.0,33.4658,33.6595,33.4658,33.6538,9700.0
2013-02-26 11:55:00,59.05,59.07,58.93,59.01,2700.0,33.6424,33.6538,33.574,33.6196,2700.0
2013-02-26 12:00:00,59.01,59.06,58.98,59.0,3500.0,33.6196,33.6481,33.6025,33.6139,3500.0
2013-02-26 12:05:00,59.0,59.04,58.96,58.96,3100.0,33.6139,33.6367,33.5911,33.5911,3100.0
2013-02-26 12:10:00,59.01,59.06,58.99,59.02,2900.0,33.6196,33.6481,33.6082,33.6253,2900.0
2013-02-26 12:15:00,59.03,59.08,58.97,59.0,3800.0,33.631,33.6595,33.5968,33.6139,3800.0
2013-02-26 12:20:00,59.02,59.05,58.96,59.01,3400.0,33.6253,33.6424,33.5911,33.6196,3400.0
2013-02-26 12:25:00,59.0,59.07,58.99,59.06,2200.0,33.6139,33.6538,33.6082,33.6481,2200.0
2013-02-26 12:30:00,59.03,59.07,59.0,59.07,4200.0,33.631,33.6538,33.6139,33.6538,4200.0
2013-02-26 12:35:00,59.06,59.21,59.04,59.21,4000.0,33.6481,33.7336,33.6367,33.7336,4000.0
2013-02-26 12:40:00,59.21,59.24,59.15,59.15,4000.0,33.7336,33.7506,33.6994,33.6994,4000.0
2013-02-26 12:45:00,59.17,59.21,59.13,59.2,2200.0,33.7108,33.7336,33.688,33.7279,2200.0
2013-02-26 12:50:00,59.2,59.39,59.14,59.39,8900.0,33.7279,33.8361,33.6937,33.8361,8900.0
2013-02-26 12:55:00,59.37,59.38,59.3,59.32,2800.0,33.8247,33.8304,33.7848,33.7962,2800.0
2013-02-26 13:00:00,59.36,59.41,59.31,59.41,6500.0,33.819,33.8475,33.7905,33.8475,6500.0
2013-02-26 13:05:00,59.42,59.42,59.36,59.41,2400.0,33.8532,33.8532,33.819,33.8475,2400.0
2013-02-26 13:10:00,59.43,59.44,59.39,59.44,2100.0,33.8589,33.8646,33.8361,33.8646,2100.0
2013-02-26 13:15:00,59.44,59.46,59.38,59.42,4200.0,33.8646,33.876,33.8304,33.8532,4200.0
2013-02-26 13:20:00,59.39,59.45,59.36,59.4,4100.0,33.8361,33.8703,33.819,33.8418,4100.0
2013-02-26 13:25:00,59.41,59.45,59.4,59.4,3100.0,33.8475,33.8703,33.8418,33.8418,3100.0
2013-02-26 13:30:00,59.4,59.45,59.39,59.43,2000.0,33.8418,33.8703,33.8361,33.8589,2000.0
2013-02-26 13:35:00,59.43,59.46,59.4,59.43,1900.0,33.8589,33.876,33.8418,33.8589,1900.0
2013-02-26 13:40:00,59.41,59.43,59.34,59.34,3500.0,33.8475,33.8589,33.8076,33.8076,3500.0
2013-02-26 13:45:00,59.35,59.46,59.35,59.42,2200.0,33.8133,33.876,33.8133,33.8532,2200.0
2013-02-26 13:50:00,59.4,59.46,59.38,59.4,6100.0,33.8418,33.876,33.8304,33.8418,6100.0
2013-02-26 13:55:00,59.39,59.42,59.37,59.37,2600.0,33.8361,33.8532,33.8247,33.8247,2600.0
2013-02-26 14:00:00,59.41,59.41,59.29,59.35,14400.0,33.8475,33.8475,33.7791,33.8133,14400.0
2013-02-26 14:05:00,59.35,59.39,59.35,59.38,400.0,33.8133,33.8361,33.8133,33.8304,400.0
2013-02-26 14:10:00,59.38,59.42,59.38,59.4,3000.0,33.8304,33.8532,33.8304,33.8418,3000.0
2013-02-26 14:15:00,59.43,59.43,59.38,59.39,3300.0,33.8589,33.8589,33.8304,33.8361,3300.0
2013-02-26 14:20:00,59.4,59.46,59.39,59.4,9100.0,33.8418,33.876,33.8361,33.8418,9100.0
2013-02-26 14:25:00,59.4,59.45,59.38,59.41,7700.0,33.8418,33.8703,33.8304,33.8475,7700.0
2013-02-26 14:30:00,59.43,59.46,59.37,59.42,9100.0,33.8589,33.876,33.8247,33.8532,9100.0
2013-02-26 14:35:00,59.41,59.45,59.4,59.41,3000.0,33.8475,33.8703,33.8418,33.8475,3000.0
2013-02-26 14:40:00,59.39,59.41,59.33,59.38,6200.0,33.8361,33.8475,33.8019,33.8304,6200.0
2013-02-26 14:45:00,59.39,59.41,59.37,59.38,3200.0,33.8361,33.8475,33.8247,33.8304,3200.0
2013-02-26 14:50:00,59.4,59.4,59.36,59.37,4200.0,33.8418,33.8418,33.819,33.8247,4200.0
2013-02-26 14:55:00,59.37,59.43,59.36,59.4,4800.0,33.8247,33.8589,33.819,33.8418,4800.0
2013-02-26 15:00:00,59.39,59.42,59.36,59.4,8900.0,33.8361,33.8532,33.819,33.8418,8900.0
2013-02-26 15:05:00,59.39,59.39,59.34,59.37,4300.0,33.8361,33.8361,33.8076,33.8247,4300.0
2013-02-26 15:10:00,59.37,59.42,59.37,59.4,6500.0,33.8247,33.8532,33.8247,33.8418,6500.0
2013-02-26 15:15:00,59.39,59.44,59.35,59.4,8300.0,33.8361,33.8646,33.8133,33.8418,8300.0
2013-02-26 15:20:00,59.4,59.42,59.37,59.37,8800.0,33.8418,33.8532,33.8247,33.8247,8800.0
2013-02-26 15:25:00,59.37,59.44,59.36,59.4,10600.0,33.8247,33.8646,33.819,33.8418,10600.0
2013-02-26 15:30:00,59.44,59.5,59.4,59.45,11100.0,33.8646,33.8988,33.8418,33.8703,11100.0
2013-02-26 15:35:00,59.46,59.48,59.42,59.45,11900.0,33.876,33.8874,33.8532,33.8703,11900.0
2013-02-26 15:40:00,59.45,59.46,59.42,59.43,12200.0,33.8703,33.876,33.8532,33.8589,12200.0
2013-02-26 15:45:00,59.44,59.46,59.29,59.39,15000.0,33.8646,33.876,33.7791,33.8361,15000.0
2013-02-26 15:50:00,59.4,59.4,59.3,59.37,17900.0,33.8418,33.8418,33.7848,33.8247,17900.0
2013-02-26 15:55:00,59.37,59.4,59.23,59.28,32000.0,33.8247,33.8418,33.7449,33.7734,32000.0
2013-02-27 09:30:00,58.97,59.19,58.97,59.06,7700.0,33.5968,33.7222,33.5968,33.6481,7700.0
2013-02-27 09:35:00,59.07,59.12,58.99,59.03,4700.0,33.6538,33.6823,33.6082,33.631,4700.0
2013-02-27 09:40:00,59.04,59.04,58.87,58.98,13600.0,33.6367,33.6367,33.5398,33.6025,13600.0
2013-02-27 09:45:00,58.98,59.01,58.91,58.95,3200.0,33.6025,33.6196,33.5626,33.5854,3200.0
2013-02-27 09:50:00,58.99,59.04,58.96,58.99,6400.0,33.6082,33.6367,33.5911,33.6082,6400.0
2013-02-27 09:55:00,58.96,59.02,58.9,59.02,2700.0,33.5911,33.6253,33.5569,33.6253,2700.0
2013-02-27 10:00:00,59.01,59.07,58.93,59.0,7100.0,33.6196,33.6538,33.574,33.6139,7100.0
2013-02-27 10:05:00,59.02,59.06,58.95,58.98,9000.0,33.6253,33.6481,33.5854,33.6025,9000.0
2013-02-27 10:10:00,59.04,59.11,58.99,58.99,5900.0,33.6367,33.6766,33.6082,33.6082,5900.0
2013-02-27 10:15:00,59.03,59.07,59.0,59.03,117600.0,33.631,33.6538,33.6139,33.631,117600.0
2013-02-27 10:20:00,59.04,59.11,59.03,59.1,16100.0,33.6367,33.6766,33.631,33.6709,16100.0
2013-02-27 10:25:00,59.07,59.1,59.02,59.08,3900.0,33.6538,33.6709,33.6253,33.6595,3900.0
2013-02-27 10:30:00,59.07,59.08,59.02,59.05,5000.0,33.6538,33.6595,33.6253,33.6424,5000.0
2013-02-27 10:35:00,59.08,59.12,58.99,59.07,8700.0,33.6595,33.6823,33.6082,33.6538,8700.0
2013-02-27 10:40:00,59.02,59.05,58.95,58.98,3300.0,33.6253,33.6424,33.5854,33.6025,3300.0
2013-02-27 10:45:00,59.02,59.04,58.99,59.0,2700.0,33.6253,33.6367,33.6082,33.6139,2700.0
2013-02-27 10:50:00,59.0,59.05,58.99,59.05,3400.0,33.6139,33.6424,33.6082,33.6424,3400.0
2013-02-27 10:55:00,59.1,59.22,59.02,59.22,5200.0,33.6709,33.7392,33.6253,33.7392,5200.0
2013-02-27 11:00:00,59.21,59.53,59.19,59.53,15200.0,33.7336,33.9159,33.7222,33.9159,15200.0
2013-02-27 11:05:00,59.54,59.91,59.54,59.89,8200.0,33.9216,34.1324,33.9216,34.121,8200.0
2013-02-27 11:10:00,59.94,59.98,59.91,59.98,2400.0,34.1495,34.1722,34.1324,34.1722,2400.0
2013-02-27 11:15:00,59.99,60.1,59.94,60.1,7500.0,34.1779,34.2406,34.1495,34.2406,7500.0
2013-02-27 11:20:00,60.1,60.13,60.06,60.08,3000.0,34.2406,34.2577,34.2178,34.2292,3000.0
2013-02-27 11:25:00,60.12,60.22,60.07,60.18,6000.0,34.252,34.309,34.2235,34.2862,6000.0
2013-02-27 11:30:00,60.18,60.2,60.15,60.18,7900.0,34.2862,34.2976,34.2691,34.2862,7900.0
2013-02-27 11:35:00,60.17,60.25,60.17,60.25,6600.0,34.2805,34.3261,34.2805,34.3261,6600.0
2013-02-27 11:40:00,60.24,60.24,60.17,60.2,3000.0,34.3204,34.3204,34.2805,34.2976,3000.0
2013-02-27 11:45:00,60.2,60.23,60.18,60.18,8600.0,34.2976,34.3147,34.2862,34.2862,8600.0
2013-02-27 11:50:00,60.17,60.2,60.12,60.17,4700.0,34.2805,34.2976,34.252,34.2805,4700.0
2013-02-27 11:55:00,60.17,60.2,60.12,60.17,7200.0,34.2805,34.2976,34.252,34.2805,7200.0
2013-02-27 12:00:00,60.19,60.2,59.91,60.02,11700.0,34.2919,34.2976,34.1324,34.195,11700.0
2013-02-27 12:05:00,60.02,60.1,60.0,60.04,6900.0,34.195,34.2406,34.1836,34.2064,6900.0
2013-02-27 12:10:00,60.02,60.03,59.96,59.97,4200.0,34.195,34.2007,34.1608,34.1665,4200.0
2013-02-27 12:15:00,59.97,60.0,59.92,59.99,12800.0,34.1665,34.1836,34.1381,34.1779,12800.0
2013-02-27 12:20:00,60.03,60.05,60.0,60.0,11100.0,34.2007,34.2121,34.1836,34.1836,11100.0
2013-02-27 12:25:00,60.03,60.05,60.01,60.05,7500.0,34.2007,34.2121,34.1893,34.2121,7500.0
2013-02-27 12:30:00,60.09,60.1,60.06,60.1,3800.0,34.2349,34.2406,34.2178,34.2406,3800.0
2013-02-27 12:35:00,60.1,60.11,60.08,60.08,6900.0,34.2406,34.2463,34.2292,34.2292,6900.0
2013-02-27 12:40:00,60.11,60.25,60.11,60.25,2000.0,34.2463,34.3261,34.2463,34.3261,2000.0
2013-02-27 12:45:00,60.25,60.26,60.24,60.24,3800.0,34.3261,34.3318,34.3204,34.3204,3800.0
2013-02-27 12:50:00,60.25,60.25,60.06,60.16,5600.0,34.3261,34.3261,34.2178,34.2748,5600.0
2013-02-27 12:55:00,60.15,60.17,60.11,60.14,5800.0,34.2691,34.2805,34.2463,34.2634,5800.0
2013-02-27 13:00:00,60.15,60.18,60.07,60.17,11000.0,34.2691,34.2862,34.2235,34.2805,11000.0
2013-02-27 13:05:00,60.2,60.27,60.19,60.19,3400.0,34.2976,34.3375,34.2919,34.2919,3400.0
2013-02-27 13:10:00,60.19,60.21,60.18,60.2,6800.0,34.2919,34.3033,34.2862,34.2976,6800.0
2013-02-27 13:15:00,60.19,60.21,60.18,60.2,4700.0,34.2919,34.3033,34.2862,34.2976,4700.0
2013-02-27 13:20:00,60.16,60.25,60.16,60.23,7100.0,34.2748,34.3261,34.2748,34.3147,7100.0
2013-02-27 13:25:00,60.23,60.25,60.19,60.23,3700.0,34.3147,34.3261,34.2919,34.3147,3700.0
2013-02-27 13:30:00,60.24,60.35,60.23,60.31,9900.0,34.3204,34.383,34.3147,34.3603,9900.0
2013-02-27 13:35:00,60.31,60.4,60.31,60.38,6200.0,34.3603,34.4115,34.3603,34.4001,6200.0
2013-02-27 13:40:00,60.36,60.36,60.3,60.35,2500.0,34.3887,34.3887,34.3546,34.383,2500.0
2013-02-27 13:45:00,60.35,60.41,60.35,60.4,9100.0,34.383,34.4172,34.383,34.4115,9100.0
2013-02-27 13:50:00,60.42,60.46,60.4,60.46,4200.0,34.4229,34.4457,34.4115,34.4457,4200.0
2013-02-27 13:55:00,60.49,60.5,60.33,60.4,4800.0,34.4628,34.4685,34.3716,34.4115,4800.0
2013-02-27 14:00:00,60.41,60.44,60.36,60.44,4200.0,34.4172,34.4343,34.3887,34.4343,4200.0
2013-02-27 14:05:00,60.45,60.61,60.45,60.61,4500.0,34.44,34.5312,34.44,34.5312,4500.0
2013-02-27 14:10:00,60.62,60.7,60.62,60.7,5000.0,34.5369,34.5824,34.5369,34.5824,5000.0
2013-02-27 14:15:00,60.68,60.68,60.64,60.65,2400.0,34.571,34.571,34.5483,34.554,2400.0
2013-02-27 14:20:00,60.65,60.7,60.65,60.66,5100.0,34.554,34.5824,34.554,34.5597,5100.0
2013-02-27 14:25:00,60.65,60.67,60.65,60.67,700.0,34.554,34.5654,34.554,34.5654,700.0
2013-02-27 14:30:00,60.69,60.69,60.44,60.48,6900.0,34.5767,34.5767,34.4343,34.4571,6900.0
2013-02-27 14:35:00,60.51,60.58,60.51,60.57,7000.0,34.4742,34.5141,34.4742,34.5084,7000.0
2013-02-27 14:40:00,60.57,60.63,60.57,60.63,7000.0,34.5084,34.5426,34.5084,34.5426,7000.0
2013-02-27 14:45:00,60.63,60.74,60.51,60.53,6600.0,34.5426,34.6052,34.4742,34.4856,6600.0
2013-02-27 14:50:00,60.58,60.6,60.56,60.6,2700.0,34.5141,34.5255,34.5027,34.5255,2700.0
2013-02-27 14:55:00,60.62,60.81,60.62,60.65,7800.0,34.5369,34.6451,34.5369,34.554,7800.0
2013-02-27 15:00:00,60.65,60.7,60.58,60.64,4600.0,34.554,34.5824,34.5141,34.5483,4600.0
2013-02-27 15:05:00,60.66,60.66,60.32,60.55,13200.0,34.5597,34.5597,34.3659,34.497,13200.0
2013-02-27 15:10:00,60.51,60.76,60.51,60.76,3100.0,34.4742,34.6166,34.4742,34.6166,3100.0
2013-02-27 15:15:00,60.77,60.77,60.75,60.76,5100.0,34.6223,34.6223,34.6109,34.6166,5100.0
2013-02-27 15:20:00,60.78,60.79,60.63,60.79,6900.0,34.628,34.6337,34.5426,34.6337,6900.0
2013-02-27 15:25:00,60.8,60.8,60.74,60.74,5700.0,34.6394,34.6394,34.6052,34.6052,5700.0
2013-02-27 15:30:00,60.75,60.77,60.63,60.77,6600.0,34.6109,34.6223,34.5426,34.6223,6600.0
2013-02-27 15:35:00,60.76,60.76,60.65,60.65,4800.0,34.6166,34.6166,34.554,34.554,4800.0
2013-02-27 15:40:00,60.68,60.7,60.53,60.57,8400.0,34.571,34.5824,34.4856,34.5084,8400.0
2013-02-27 15:45:00,60.55,60.6,60.5,60.5,5200.0,34.497,34.5255,34.4685,34.4685,5200.0
2013-02-27 15:50:00,60.5,60.51,60.3,60.43,10000.0,34.4685,34.4742,34.3546,34.4286,10000.0
2013-02-27 15:55:00,60.42,60.44,60.25,60.27,21300.0,34.4229,34.4343,34.3261,34.3375,21300.0
2013-02-28 09:30:00,60.2,60.2,60.14,60.2,3700.0,34.2976,34.2976,34.2634,34.2976,3700.0
2013-02-28 09:35:00,60.2,60.35,60.13,60.35,4900.0,34.2976,34.383,34.2577,34.383,4900.0
2013-02-28 09:40:00,60.37,60.38,60.27,60.3,2800.0,34.3944,34.4001,34.3375,34.3546,2800.0
2013-02-28 09:45:00,60.3,60.59,60.22,60.53,5200.0,34.3546,34.5198,34.309,34.4856,5200.0
2013-02-28 09:50:00,60.52,60.71,60.52,60.61,6600.0,34.4799,34.5881,34.4799,34.5312,6600.0
2013-02-28 09:55:00,60.57,60.62,60.37,60.49,8200.0,34.5084,34.5369,34.3944,34.4628,8200.0
2013-02-28 10:00:00,60.45,60.53,60.35,60.39,4300.0,34.44,34.4856,34.383,34.4058,4300.0
2013-02-28 10:05:00,60.39,60.54,60.39,60.4,4400.0,34.4058,34.4913,34.4058,34.4115,4400.0
2013-02-28 10:10:00,60.43,60.47,60.26,60.37,3800.0,34.4286,34.4514,34.3318,34.3944,3800.0
2013-02-28 10:15:00,60.41,60.75,60.41,60.47,19000.0,34.4172,34.6109,34.4172,34.4514,19000.0
2013-02-28 10:20:00,60.55,60.63,60.54,60.62,1000.0,34.497,34.5426,34.4913,34.5369,1000.0
2013-02-28 10:25:00,60.54,60.67,60.47,60.67,1800.0,34.4913,34.5654,34.4514,34.5654,1800.0
2013-02-28 10:30:00,60.69,60.69,60.48,60.59,4300.0,34.5767,34.5767,34.4571,34.5198,4300.0
2013-02-28 10:35:00,60.62,60.62,60.45,60.49,5500.0,34.5369,34.5369,34.44,34.4628,5500.0
2013-02-28 10:40:00,60.52,60.59,60.49,60.55,3600.0,34.4799,34.5198,34.4628,34.497,3600.0
2013-02-28 10:45:00,60.58,60.65,60.56,60.56,4500.0,34.5141,34.554,34.5027,34.5027,4500.0
2013-02-28 10:50:00,60.53,60.62,60.53,60.59,600.0,34.4856,34.5369,34.4856,34.5198,600.0
2013-02-28 10:55:00,60.59,60.59,60.47,60.58,2100.0,34.5198,34.5198,34.4514,34.5141,2100.0
2013-02-28 11:00:00,60.52,60.63,60.52,60.61,3200.0,34.4799,34.5426,34.4799,34.5312,3200.0
2013-02-28 11:05:00,60.53,60.7,60.53,60.7,1400.0,34.4856,34.5824,34.4856,34.5824,1400.0
2013-02-28 11:10:00,60.66,60.71,60.61,60.65,1800.0,34.5597,34.5881,34.5312,34.554,1800.0
2013-02-28 11:15:00,60.65,60.8,60.65,60.79,1400.0,34.554,34.6394,34.554,34.6337,1400.0
2013-02-28 11:20:00,60.8,60.92,60.79,60.87,1800.0,34.6394,34.7078,34.6337,34.6793,1800.0
2013-02-28 11:25:00,60.9,60.9,60.77,60.83,2200.0,34.6964,34.6964,34.6223,34.6565,2200.0
2013-02-28 11:30:00,60.87,60.87,60.8,60.8,500.0,34.6793,34.6793,34.6394,34.6394,500.0
2013-02-28 11:35:00,60.84,60.86,60.72,60.76,2800.0,34.6622,34.6736,34.5938,34.6166,2800.0
2013-02-28 11:40:00,60.77,60.97,60.77,60.97,5000.0,34.6223,34.7363,34.6223,34.7363,5000.0
2013-02-28 11:45:00,60.98,61.0,60.91,60.96,5700.0,34.742,34.7534,34.7021,34.7306,5700.0
2013-02-28 11:50:00,60.94,60.95,60.91,60.95,1500.0,34.7192,34.7249,34.7021,34.7249,1500.0
2013-02-28 11:55:00,60.94,61.0,60.94,61.0,3800.0,34.7192,34.7534,34.7192,34.7534,3800.0
2013-02-28 12:00:00,60.99,61.0,60.98,60.98,5600.0,34.7477,34.7534,34.742,34.742,5600.0
2013-02-28 12:05:00,60.99,60.99,60.87,60.88,900.0,34.7477,34.7477,34.6793,34.685,900.0
2013-02-28 12:10:00,60.85,60.91,60.85,60.87,400.0,34.6679,34.7021,34.6679,34.6793,400.0
2013-02-28 12:15:00,60.91,60.91,60.8,60.8,1400.0,34.7021,34.7021,34.6394,34.6394,1400.0
2013-02-28 12:20:00,60.84,60.87,60.8,60.87,900.0,34.6622,34.6793,34.6394,34.6793,900.0
2013-02-28 12:25:00,60.84,60.9,60.84,60.89,1400.0,34.6622,34.6964,34.6622,34.6907,1400.0
2013-02-28 12:30:00,60.88,60.96,60.88,60.96,600.0,34.685,34.7306,34.685,34.7306,600.0
2013-02-28 12:35:00,60.95,60.98,60.91,60.91,900.0,34.7249,34.742,34.7021,34.7021,900.0
2013-02-28 12:40:00,60.97,61.0,60.93,61.0,1100.0,34.7363,34.7534,34.7135,34.7534,1100.0
2013-02-28 12:45:00,61.0,61.27,60.97,61.14,32900.0,34.7534,34.9072,34.7363,34.8331,32900.0
2013-02-28 12:50:00,61.13,61.18,61.11,61.18,1300.0,34.8274,34.8559,34.816,34.8559,1300.0
2013-02-28 12:55:00,61.15,61.24,61.14,61.24,2700.0,34.8388,34.8901,34.8331,34.8901,2700.0
2013-02-28 13:00:00,61.21,61.27,61.21,61.27,1400.0,34.873,34.9072,34.873,34.9072,1400.0
2013-02-28 13:05:00,61.24,61.33,61.22,61.33,4600.0,34.8901,34.9414,34.8787,34.9414,4600.0
2013-02-28 13:10:00,61.35,61.4,61.33,61.39,1800.0,34.9528,34.9813,34.9414,34.9756,1800.0
2013-02-28 13:15:00,61.38,61.43,61.33,61.42,2000.0,34.9699,34.9983,34.9414,34.9926,2000.0
2013-02-28 13:20:00,61.4,61.47,61.4,61.47,900.0,34.9813,35.0211,34.9813,35.0211,900.0
2013-02-28 13:25:00,61.49,61.5,61.42,61.43,900.0,35.0325,35.0382,34.9926,34.9983,900.0
2013-02-28 13:30:00,61.47,61.49,61.37,61.37,1300.0,35.0211,35.0325,34.9642,34.9642,1300.0
2013-02-28 13:35:00,61.46,61.51,61.41,61.41,700.0,35.0154,35.0439,34.987,34.987,700.0
2013-02-28 13:40:00,61.41,61.43,61.41,61.43,500.0,34.987,34.9983,34.987,34.9983,500.0
2013-02-28 13:45:00,61.43,61.52,61.43,61.51,2200.0,34.9983,35.0496,34.9983,35.0439,2200.0
2013-02-28 13:50:00,61.44,61.54,61.44,61.49,2800.0,35.004,35.061,35.004,35.0325,2800.0
2013-02-28 13:55:00,61.51,61.56,61.45,61.46,5800.0,35.0439,35.0724,35.0097,35.0154,5800.0
2013-02-28 14:00:00,61.51,61.51,61.44,61.44,300.0,35.0439,35.0439,35.004,35.004,300.0
2013-02-28 14:05:00,61.49,61.49,61.31,61.37,4500.0,35.0325,35.0325,34.93,34.9642,4500.0
2013-02-28 14:10:00,61.4,61.4,61.38,61.39,400.0,34.9813,34.9813,34.9699,34.9756,400.0
2013-02-28 14:15:00,61.39,61.51,61.33,61.46,11900.0,34.9756,35.0439,34.9414,35.0154,11900.0
2013-02-28 14:20:00,61.49,61.56,61.49,61.54,5000.0,35.0325,35.0724,35.0325,35.061,5000.0
2013-02-28 14:25:00,61.55,61.64,61.55,61.64,3800.0,35.0667,35.118,35.0667,35.118,3800.0
2013-02-28 14:30:00,61.61,61.61,61.51,61.51,1900.0,35.1009,35.1009,35.0439,35.0439,1900.0
2013-02-28 14:35:00,61.5,61.5,61.43,61.47,2500.0,35.0382,35.0382,34.9983,35.0211,2500.0
2013-02-28 14:40:00,61.48,61.49,61.44,61.49,1700.0,35.0268,35.0325,35.004,35.0325,1700.0
2013-02-28 14:45:00,61.45,61.52,61.44,61.51,2800.0,35.0097,35.0496,35.004,35.0439,2800.0
2013-02-28 14:50:00,61.53,61.57,61.49,61.57,3200.0,35.0553,35.0781,35.0325,35.0781,3200.0
2013-02-28 14:55:00,61.58,61.6,61.57,61.6,2800.0,35.0838,35.0952,35.0781,35.0952,2800.0
2013-02-28 15:00:00,61.57,61.6,61.55,61.58,2900.0,35.0781,35.0952,35.0667,35.0838,2900.0
2013-02-28 15:05:00,61.58,61.58,61.5,61.5,1400.0,35.0838,35.0838,35.0382,35.0382,1400.0
2013-02-28 15:10:00,61.54,61.61,61.36,61.36,6300.0,35.061,35.1009,34.9585,34.9585,6300.0
2013-02-28 15:15:00,61.37,61.45,61.33,61.45,2600.0,34.9642,35.0097,34.9414,35.0097,2600.0
2013-02-28 15:20:00,61.47,61.54,61.47,61.53,2700.0,35.0211,35.061,35.0211,35.0553,2700.0
2013-02-28 15:25:00,61.53,61.53,61.35,61.4,4500.0,35.0553,35.0553,34.9528,34.9813,4500.0
2013-02-28 15:30:00,61.37,61.44,61.37,61.38,5300.0,34.9642,35.004,34.9642,34.9699,5300.0
2013-02-28 15:35:00,61.41,61.42,61.36,61.4,3100.0,34.987,34.9926,34.9585,34.9813,3100.0
2013-02-28 15:40:00,61.4,61.4,61.3,61.3,6500.0,34.9813,34.9813,34.9243,34.9243,6500.0
2013-02-28 15:45:00,61.3,61.35,61.2,61.27,12400.0,34.9243,34.9528,34.8673,34.9072,12400.0
2013-02-28 15:50:00,61.29,61.29,61.11,61.11,16300.0,34.9186,34.9186,34.816,34.816,16300.0
2013-02-28 15:55:00,61.11,61.12,60.98,60.98,21100.0,34.816,34.8217,34.742,34.742,21100.0
2013-03-01 09:30:00,60.68,60.87,60.63,60.65,8200.0,34.571,34.6793,34.5426,34.554,8200.0
2013-03-01 09:35:00,60.55,60.55,60.19,60.19,5700.0,34.497,34.497,34.2919,34.2919,5700.0
2013-03-01 09:40:00,60.19,60.28,60.16,60.28,1500.0,34.2919,34.3432,34.2748,34.3432,1500.0
2013-03-01 09:45:00,60.26,60.31,60.25,60.25,900.0,34.3318,34.3603,34.3261,34.3261,900.0
2013-03-01 09:50:00,60.32,60.36,60.23,60.36,1000.0,34.3659,34.3887,34.3147,34.3887,1000.0
2013-03-01 09:55:00,60.33,60.42,60.17,60.19,2700.0,34.3716,34.4229,34.2805,34.2919,2700.0
2013-03-01 10:00:00,60.22,60.3,60.22,60.3,1000.0,34.309,34.3546,34.309,34.3546,1000.0
2013-03-01 10:05:00,60.33,60.61,60.33,60.48,4000.0,34.3716,34.5312,34.3716,34.4571,4000.0
2013-03-01 10:10:00,60.54,60.54,60.42,60.42,2000.0,34.4913,34.4913,34.4229,34.4229,2000.0
2013-03-01 10:15:00,60.43,60.5,60.29,60.4,2700.0,34.4286,34.4685,34.3489,34.4115,2700.0
2013-03-01 10:20:00,60.3,60.35,60.26,60.34,3000.0,34.3546,34.383,34.3318,34.3773,3000.0
2013-03-01 10:25:00,60.35,60.55,60.27,60.5,1900.0,34.383,34.497,34.3375,34.4685,1900.0
2013-03-01 10:30:00,60.58,60.64,60.48,60.52,3500.0,34.5141,34.5483,34.4571,34.4799,3500.0
2013-03-01 10:35:00,60.47,60.56,60.43,60.56,2200.0,34.4514,34.5027,34.4286,34.5027,2200.0
2013-03-01 10:40:00,60.54,60.65,60.52,60.65,1900.0,34.4913,34.554,34.4799,34.554,1900.0
2013-03-01 10:45:00,60.61,60.62,60.57,60.62,1200.0,34.5312,34.5369,34.5084,34.5369,1200.0
2013-03-01 10:50:00,60.61,60.73,60.53,60.73,1900.0,34.5312,34.5995,34.4856,34.5995,1900.0
2013-03-01 10:55:00,60.74,60.81,60.72,60.8,1700.0,34.6052,34.6451,34.5938,34.6394,1700.0
2013-03-01 11:00:00,60.81,61.02,60.77,60.97,8700.0,34.6451,34.7648,34.6223,34.7363,8700.0
2013-03-01 11:05:00,60.85,60.96,60.85,60.96,900.0,34.6679,34.7306,34.6679,34.7306,900.0
2013-03-01 11:10:00,60.96,60.98,60.89,60.89,2100.0,34.7306,34.742,34.6907,34.6907,2100.0
2013-03-01 11:15:00,60.88,60.93,60.85,60.93,1300.0,34.685,34.7135,34.6679,34.7135,1300.0
2013-03-01 11:20:00,60.87,60.89,60.71,60.77,2800.0,34.6793,34.6907,34.5881,34.6223,2800.0
2013-03-01 11:25:00,60.78,60.83,60.68,60.68,2600.0,34.628,34.6565,34.571,34.571,2600.0
2013-03-01 11:30:00,60.7,60.73,60.7,60.73,500.0,34.5824,34.5995,34.5824,34.5995,500.0
2013-03-01 11:35:00,60.71,60.86,60.71,60.79,3800.0,34.5881,34.6736,34.5881,34.6337,3800.0
2013-03-01 11:40:00,60.76,60.76,60.66,60.7,2300.0,34.6166,34.6166,34.5597,34.5824,2300.0
2013-03-01 11:45:00,60.73,60.76,60.7,60.7,700.0,34.5995,34.6166,34.5824,34.5824,700.0
2013-03-01 11:50:00,60.71,60.71,60.7,60.7,1300.0,34.5881,34.5881,34.5824,34.5824,1300.0
2013-03-01 11:55:00,60.75,60.9,60.73,60.86,3700.0,34.6109,34.6964,34.5995,34.6736,3700.0
2013-03-01 12:00:00,60.87,60.97,60.87,60.96,2200.0,34.6793,34.7363,34.6793,34.7306,2200.0
2013-03-01 12:05:00,60.95,61.02,60.93,61.0,1100.0,34.7249,34.7648,34.7135,34.7534,1100.0
2013-03-01 12:10:00,61.0,61.0,60.99,60.99,200.0,34.7534,34.7534,34.7477,34.7477,200.0
2013-03-01 12:15:00,61.02,61.06,61.0,61.06,1400.0,34.7648,34.7875,34.7534,34.7875,1400.0
2013-03-01 12:20:00,61.05,61.14,61.05,61.1,2500.0,34.7818,34.8331,34.7818,34.8103,2500.0
2013-03-01 12:25:00,61.13,61.16,61.12,61.13,1100.0,34.8274,34.8445,34.8217,34.8274,1100.0
2013-03-01 12:30:00,61.1,61.18,61.1,61.18,1200.0,34.8103,34.8559,34.8103,34.8559,1200.0
2013-03-01 12:35:00,61.13,61.17,61.12,61.13,700.0,34.8274,34.8502,34.8217,34.8274,700.0
2013-03-01 12:40:00,61.13,61.17,61.12,61.14,500.0,34.8274,34.8502,34.8217,34.8331,500.0
2013-03-01 12:45:00,61.16,61.25,61.14,61.18,6300.0,34.8445,34.8958,34.8331,34.8559,6300.0
2013-03-01 12:50:00,61.18,61.21,61.16,61.21,900.0,34.8559,34.873,34.8445,34.873,900.0
2013-03-01 12:55:00,61.21,61.25,61.21,61.22,2200.0,34.873,34.8958,34.873,34.8787,2200.0
2013-03-01 13:00:00,61.22,61.27,61.22,61.23,1600.0,34.8787,34.9072,34.8787,34.8844,1600.0
2013-03-01 13:05:00,61.24,61.24,61.15,61.15,2600.0,34.8901,34.8901,34.8388,34.8388,2600.0
2013-03-01 13:10:00,61.14,61.23,61.13,61.23,1600.0,34.8331,34.8844,34.8274,34.8844,1600.0
2013-03-01 13:15:00,61.23,61.33,61.23,61.27,1300.0,34.8844,34.9414,34.8844,34.9072,1300.0
2013-03-01 13:20:00,61.27,61.34,61.19,61.34,3000.0,34.9072,34.9471,34.8616,34.9471,3000.0
2013-03-01 13:25:00,61.29,61.31,61.2,61.2,4200.0,34.9186,34.93,34.8673,34.8673,4200.0
2013-03-01 13:30:00,61.2,61.2,60.99,60.99,1300.0,34.8673,34.8673,34.7477,34.7477,1300.0
2013-03-01 13:35:00,61.04,61.08,61.04,61.08,1500.0,34.7762,34.7989,34.7762,34.7989,1500.0
2013-03-01 13:40:00,61.09,61.1,61.07,61.09,1600.0,34.8046,34.8103,34.7932,34.8046,1600.0
2013-03-01 13:45:00,61.07,61.07,60.98,60.98,1600.0,34.7932,34.7932,34.742,34.742,1600.0
2013-03-01 13:50:00,60.97,61.09,60.96,61.09,1100.0,34.7363,34.8046,34.7306,34.8046,1100.0
2013-03-01 13:55:00,61.1,61.1,61.04,61.04,200.0,34.8103,34.8103,34.7762,34.7762,200.0
2013-03-01 14:00:00,61.12,61.2,61.12,61.16,2900.0,34.8217,34.8673,34.8217,34.8445,2900.0
2013-03-01 14:05:00,61.16,61.19,61.14,61.18,1600.0,34.8445,34.8616,34.8331,34.8559,1600.0
2013-03-01 14:10:00,61.17,61.2,61.15,61.2,1400.0,34.8502,34.8673,34.8388,34.8673,1400.0
2013-03-01 14:15:00,61.2,61.22,61.2,61.22,2000.0,34.8673,34.8787,34.8673,34.8787,2000.0
2013-03-01 14:20:00,61.24,61.3,61.24,61.26,3500.0,34.8901,34.9243,34.8901,34.9015,3500.0
2013-03-01 14:25:00,61.26,61.26,61.12,61.12,7100.0,34.9015,34.9015,34.8217,34.8217,7100.0
2013-03-01 14:30:00,61.14,61.16,61.12,61.16,51900.0,34.8331,34.8445,34.8217,34.8445,51900.0
2013-03-01 14:35:00,61.16,61.2,61.12,61.13,4700.0,34.8445,34.8673,34.8217,34.8274,4700.0
2013-03-01 14:40:00,61.14,61.14,61.14,61.14,800.0,34.8331,34.8331,34.8331,34.8331,800.0
2013-03-01 14:45:00,61.13,61.14,61.02,61.02,3300.0,34.8274,34.8331,34.7648,34.7648,3300.0
2013-03-01 14:50:00,61.01,61.01,60.94,60.99,2400.0,34.7591,34.7591,34.7192,34.7477,2400.0
2013-03-01 14:55:00,60.96,60.96,60.87,60.9,1500.0,34.7306,34.7306,34.6793,34.6964,1500.0
2013-03-01 15:00:00,60.87,61.05,60.87,60.97,5100.0,34.6793,34.7818,34.6793,34.7363,5100.0
2013-03-01 15:05:00,60.94,61.04,60.94,61.04,1100.0,34.7192,34.7762,34.7192,34.7762,1100.0
2013-03-01 15:10:00,60.99,61.05,60.98,61.05,2900.0,34.7477,34.7818,34.742,34.7818,2900.0
2013-03-01 15:15:00,61.04,61.04,61.0,61.03,2300.0,34.7762,34.7762,34.7534,34.7705,2300.0
2013-03-01 15:20:00,60.99,61.0,60.91,60.98,1800.0,34.7477,34.7534,34.7021,34.742,1800.0
2013-03-01 15:25:00,61.02,61.06,61.0,61.06,700.0,34.7648,34.7875,34.7534,34.7875,700.0
2013-03-01 15:30:00,61.02,61.06,61.02,61.02,2800.0,34.7648,34.7875,34.7648,34.7648,2800.0
2013-03-01 15:35:00,61.03,61.05,61.03,61.05,800.0,34.7705,34.7818,34.7705,34.7818,800.0
2013-03-01 15:40:00,61.04,61.04,60.92,60.92,3700.0,34.7762,34.7762,34.7078,34.7078,3700.0
2013-03-01 15:45:00,60.92,60.98,60.89,60.98,12400.0,34.7078,34.742,34.6907,34.742,12400.0
2013-03-01 15:50:00,60.98,61.05,60.92,60.92,4200.0,34.742,34.7818,34.7078,34.7078,4200.0
2013-03-01 15:55:00,60.93,60.97,60.86,60.91,13500.0,34.7135,34.7363,34.6736,34.7021,13500.0
2013-03-04 09:30:00,60.95,60.95,60.82,60.83,3700.0,34.7249,34.7249,34.6508,34.6565,3700.0
2013-03-04 09:35:00,60.82,60.87,60.82,60.87,200.0,34.6508,34.6793,34.6508,34.6793,200.0
2013-03-04 09:40:00,60.87,60.93,60.87,60.89,500.0,34.6793,34.7135,34.6793,34.6907,500.0
2013-03-04 09:45:00,60.74,60.8,60.74,60.79,600.0,34.6052,34.6394,34.6052,34.6337,600.0
2013-03-04 09:50:00,60.81,60.95,60.81,60.87,2500.0,34.6451,34.7249,34.6451,34.6793,2500.0
2013-03-04 09:55:00,61.06,61.06,60.87,60.87,1000.0,34.7875,34.7875,34.6793,34.6793,1000.0
2013-03-04 10:00:00,60.95,61.07,60.95,60.97,1600.0,34.7249,34.7932,34.7249,34.7363,1600.0
2013-03-04 10:05:00,61.01,61.05,61.01,61.05,400.0,34.7591,34.7818,34.7591,34.7818,400.0
2013-03-04 10:10:00,60.98,60.99,60.92,60.99,1500.0,34.742,34.7477,34.7078,34.7477,1500.0
2013-03-04 10:15:00,61.04,61.04,60.89,60.89,2100.0,34.7762,34.7762,34.6907,34.6907,2100.0
2013-03-04 10:20:00,60.9,60.9,60.9,60.9,300.0,34.6964,34.6964,34.6964,34.6964,300.0
2013-03-04 10:25:00,60.91,60.91,60.86,60.86,1300.0,34.7021,34.7021,34.6736,34.6736,1300.0
2013-03-04 10:30:00,60.87,60.99,60.87,60.99,1500.0,34.6793,34.7477,34.6793,34.7477,1500.0
2013-03-04 10:35:00,60.94,60.98,60.93,60.98,1600.0,34.7192,34.742,34.7135,34.742,1600.0
2013-03-04 10:40:00,61.0,61.15,61.0,61.15,1500.0,34.7534,34.8388,34.7534,34.8388,1500.0
2013-03-04 10:45:00,61.13,61.21,61.13,61.21,300.0,34.8274,34.873,34.8274,34.873,300.0
2013-03-04 10:50:00,61.23,61.32,61.19,61.27,6000.0,34.8844,34.9357,34.8616,34.9072,6000.0
2013-03-04 10:55:00,61.29,61.43,61.29,61.39,8400.0,34.9186,34.9983,34.9186,34.9756,8400.0
2013-03-04 11:00:00,61.38,61.38,61.2,61.2,1400.0,34.9699,34.9699,34.8673,34.8673,1400.0
2013-03-04 11:05:00,61.21,61.25,61.19,61.19,1200.0,34.873,34.8958,34.8616,34.8616,1200.0
2013-03-04 11:10:00,61.25,61.25,61.18,61.19,3600.0,34.8958,34.8958,34.8559,34.8616,3600.0
2013-03-04 11:15:00,61.08,61.08,60.99,61.01,700.0,34.7989,34.7989,34.7477,34.7591,700.0
2013-03-04 11:20:00,61.04,61.04,61.0,61.0,800.0,34.7762,34.7762,34.7534,34.7534,800.0
2013-03-04 11:25:00,61.0,61.09,61.0,61.06,2200.0,34.7534,34.8046,34.7534,34.7875,2200.0
2013-03-04 11:30:00,61.07,61.07,61.0,61.02,700.0,34.7932,34.7932,34.7534,34.7648,700.0
2013-03-04 11:35:00,61.01,61.05,61.01,61.05,1000.0,34.7591,34.7818,34.7591,34.7818,1000.0
2013-03-04 11:40:00,61.0,61.07,61.0,61.07,300.0,34.7534,34.7932,34.7534,34.7932,300.0
2013-03-04 11:45:00,61.0,61.0,61.0,61.0,200.0,34.7534,34.7534,34.7534,34.7534,200.0
2013-03-04 11:50:00,61.05,61.05,60.92,60.93,6500.0,34.7818,34.7818,34.7078,34.7135,6500.0
2013-03-04 11:55:00,60.96,61.01,60.95,61.01,4100.0,34.7306,34.7591,34.7249,34.7591,4100.0
2013-03-04 12:00:00,61.04,61.06,60.91,60.94,2000.0,34.7762,34.7875,34.7021,34.7192,2000.0
2013-03-04 12:05:00,60.91,60.93,60.82,60.82,2700.0,34.7021,34.7135,34.6508,34.6508,2700.0
2013-03-04 12:10:00,60.79,60.79,60.79,60.79,400.0,34.6337,34.6337,34.6337,34.6337,400.0
2013-03-04 12:15:00,60.75,60.8,60.71,60.76,4200.0,34.6109,34.6394,34.5881,34.6166,4200.0
2013-03-04 12:20:00,60.76,60.76,60.71,60.71,300.0,34.6166,34.6166,34.5881,34.5881,300.0
2013-03-04 12:25:00,60.69,60.71,60.64,60.7,1700.0,34.5767,34.5881,34.5483,34.5824,1700.0
2013-03-04 12:30:00,60.7,60.7,60.68,60.68,800.0,34.5824,34.5824,34.571,34.571,800.0
2013-03-04 12:35:00,60.68,60.68,60.64,60.64,600.0,34.571,34.571,34.5483,34.5483,600.0
2013-03-04 12:40:00,60.68,60.74,60.67,60.73,2500.0,34.571,34.6052,34.5654,34.5995,2500.0
2013-03-04 12:45:00,60.76,60.76,60.71,60.72,2100.0,34.6166,34.6166,34.5881,34.5938,2100.0
2013-03-04 12:50:00,60.72,60.82,60.72,60.82,4600.0,34.5938,34.6508,34.5938,34.6508,4600.0
2013-03-04 12:55:00,60.87,60.87,60.84,60.87,800.0,34.6793,34.6793,34.6622,34.6793,800.0
2013-03-04 13:00:00,60.83,60.84,60.83,60.84,900.0,34.6565,34.6622,34.6565,34.6622,900.0
2013-03-04 13:05:00,60.79,60.79,60.69,60.69,1800.0,34.6337,34.6337,34.5767,34.5767,1800.0
2013-03-04 13:10:00,60.71,60.72,60.7,60.72,700.0,34.5881,34.5938,34.5824,34.5938,700.0
2013-03-04 13:15:00,60.73,60.75,60.69,60.75,3900.0,34.5995,34.6109,34.5767,34.6109,3900.0
2013-03-04 13:20:00,60.7,60.87,60.7,60.86,3100.0,34.5824,34.6793,34.5824,34.6736,3100.0
2013-03-04 13:25:00,60.86,60.91,60.85,60.9,1400.0,34.6736,34.7021,34.6679,34.6964,1400.0
2013-03-04 13:30:00,60.88,60.88,60.81,60.88,2400.0,34.685,34.685,34.6451,34.685,2400.0
2013-03-04 13:35:00,60.85,60.88,60.85,60.88,800.0,34.6679,34.685,34.6679,34.685,800.0
2013-03-04 13:40:00,60.86,60.94,60.85,60.94,1600.0,34.6736,34.7192,34.6679,34.7192,1600.0
2013-03-04 13:45:00,60.92,60.94,60.92,60.93,1500.0,34.7078,34.7192,34.7078,34.7135,1500.0
2013-03-04 13:50:00,60.94,60.97,60.94,60.95,2400.0,34.7192,34.7363,34.7192,34.7249,2400.0
2013-03-04 13:55:00,60.9,61.01,60.9,61.01,3300.0,34.6964,34.7591,34.6964,34.7591,3300.0
2013-03-04 14:00:00,60.97,61.03,60.97,61.02,2200.0,34.7363,34.7705,34.7363,34.7648,2200.0
2013-03-04 14:05:00,61.03,61.13,61.0,61.09,5200.0,34.7705,34.8274,34.7534,34.8046,5200.0
2013-03-04 14:10:00,61.13,61.13,61.07,61.07,5200.0,34.8274,34.8274,34.7932,34.7932,5200.0
2013-03-04 14:15:00,61.08,61.14,61.07,61.07,4900.0,34.7989,34.8331,34.7932,34.7932,4900.0
2013-03-04 14:20:00,61.1,61.12,61.08,61.1,1500.0,34.8103,34.8217,34.7989,34.8103,1500.0
2013-03-04 14:25:00,61.06,61.21,61.05,61.16,3000.0,34.7875,34.873,34.7818,34.8445,3000.0
2013-03-04 14:30:00,61.2,61.2,61.1,61.12,2500.0,34.8673,34.8673,34.8103,34.8217,2500.0
2013-03-04 14:35:00,61.15,61.18,61.14,61.18,1900.0,34.8388,34.8559,34.8331,34.8559,1900.0
2013-03-04 14:40:00,61.19,61.23,61.12,61.23,2900.0,34.8616,34.8844,34.8217,34.8844,2900.0
2013-03-04 14:45:00,61.2,61.24,61.2,61.21,3200.0,34.8673,34.8901,34.8673,34.873,3200.0
2013-03-04 14:50:00,61.22,61.3,61.2,61.3,4000.0,34.8787,34.9243,34.8673,34.9243,4000.0
2013-03-04 14:55:00,61.3,61.33,61.28,61.3,1900.0,34.9243,34.9414,34.9129,34.9243,1900.0
2013-03-04 15:00:00,61.3,61.31,61.16,61.16,3800.0,34.9243,34.93,34.8445,34.8445,3800.0
2013-03-04 15:05:00,61.19,61.24,61.19,61.2,4200.0,34.8616,34.8901,34.8616,34.8673,4200.0
2013-03-04 15:10:00,61.2,61.2,61.14,61.17,3700.0,34.8673,34.8673,34.8331,34.8502,3700.0
2013-03-04 15:15:00,61.2,61.2,61.14,61.15,2200.0,34.8673,34.8673,34.8331,34.8388,2200.0
2013-03-04 15:20:00,61.15,61.27,61.14,61.23,6600.0,34.8388,34.9072,34.8331,34.8844,6600.0
2013-03-04 15:25:00,61.23,61.3,61.23,61.26,5300.0,34.8844,34.9243,34.8844,34.9015,5300.0
2013-03-04 15:30:00,61.27,61.34,61.22,61.34,5200.0,34.9072,34.9471,34.8787,34.9471,5200.0
2013-03-04 15:35:00,61.35,61.35,61.25,61.29,8200.0,34.9528,34.9528,34.8958,34.9186,8200.0
2013-03-04 15:40:00,61.28,61.31,61.24,61.31,7400.0,34.9129,34.93,34.8901,34.93,7400.0
2013-03-04 15:45:00,61.33,61.39,61.31,61.39,6900.0,34.9414,34.9756,34.93,34.9756,6900.0
2013-03-04 15:50:00,61.37,61.4,61.32,61.33,5800.0,34.9642,34.9813,34.9357,34.9414,5800.0
2013-03-04 15:55:00,61.33,61.42,61.33,61.41,9500.0,34.9414,34.9926,34.9414,34.987,9500.0
2013-03-05 09:30:00,61.41,61.56,61.4,61.41,6900.0,34.987,35.0724,34.9813,34.987,6900.0
2013-03-05 09:35:00,61.4,61.41,61.22,61.22,4500.0,34.9813,34.987,34.8787,34.8787,4500.0
2013-03-05 09:40:00,61.18,61.18,61.03,61.17,1800.0,34.8559,34.8559,34.7705,34.8502,1800.0
2013-03-05 09:45:00,61.17,61.17,61.08,61.08,1800.0,34.8502,34.8502,34.7989,34.7989,1800.0
2013-03-05 09:50:00,61.14,61.28,61.07,61.24,2900.0,34.8331,34.9129,34.7932,34.8901,2900.0
2013-03-05 09:55:00,61.27,61.36,61.27,61.35,4300.0,34.9072,34.9585,34.9072,34.9528,4300.0
2013-03-05 10:00:00,61.37,61.5,61.31,61.31,15400.0,34.9642,35.0382,34.93,34.93,15400.0
2013-03-05 10:05:00,61.3,61.36,61.21,61.21,6400.0,34.9243,34.9585,34.873,34.873,6400.0
2013-03-05 10:10:00,61.19,61.22,61.02,61.05,12500.0,34.8616,34.8787,34.7648,34.7818,12500.0
2013-03-05 10:15:00,61.04,61.12,61.0,61.12,4800.0,34.7762,34.8217,34.7534,34.8217,4800.0
2013-03-05 10:20:00,61.12,61.22,61.12,61.2,5000.0,34.8217,34.8787,34.8217,34.8673,5000.0
2013-03-05 10:25:00,61.25,61.25,61.15,61.16,1900.0,34.8958,34.8958,34.8388,34.8445,1900.0
2013-03-05 10:30:00,61.2,61.34,61.16,61.34,6900.0,34.8673,34.9471,34.8445,34.9471,6900.0
2013-03-05 10:35:00,61.36,61.54,61.36,61.47,8100.0,34.9585,35.061,34.9585,35.0211,8100.0
2013-03-05 10:40:00,61.47,61.64,61.47,61.64,2900.0,35.0211,35.118,35.0211,35.118,2900.0
2013-03-05 10:45:00,61.64,61.64,61.54,61.58,10200.0,35.118,35.118,35.061,35.0838,10200.0
2013-03-05 10:50:00,61.66,61.66,61.51,61.6,2800.0,35.1294,35.1294,35.0439,35.0952,2800.0
2013-03-05 10:55:00,61.55,61.59,61.35,61.42,16600.0,35.0667,35.0895,34.9528,34.9926,16600.0
2013-03-05 11:00:00,61.36,61.4,61.02,61.02,6500.0,34.9585,34.9813,34.7648,34.7648,6500.0
2013-03-05 11:05:00,61.04,61.08,61.0,61.05,3700.0,34.7762,34.7989,34.7534,34.7818,3700.0
2013-03-05 11:10:00,61.08,61.27,61.08,61.25,2000.0,34.7989,34.9072,34.7989,34.8958,2000.0
2013-03-05 11:15:00,61.25,61.25,61.12,61.14,4700.0,34.8958,34.8958,34.8217,34.8331,4700.0
2013-03-05 11:20:00,61.15,61.15,61.06,61.07,5000.0,34.8388,34.8388,34.7875,34.7932,5000.0
2013-03-05 11:25:00,61.07,61.08,61.05,61.06,800.0,34.7932,34.7989,34.7818,34.7875,800.0
2013-03-05 11:30:00,61.03,61.04,60.83,60.83,6100.0,34.7705,34.7762,34.6565,34.6565,6100.0
2013-03-05 11:35:00,60.9,60.9,60.65,60.7,3400.0,34.6964,34.6964,34.554,34.5824,3400.0
2013-03-05 11:40:00,60.67,60.8,60.55,60.8,5500.0,34.5654,34.6394,34.497,34.6394,5500.0
2013-03-05 11:45:00,60.81,60.93,60.81,60.93,4500.0,34.6451,34.7135,34.6451,34.7135,4500.0
2013-03-05 11:50:00,60.92,60.95,60.89,60.9,6100.0,34.7078,34.7249,34.6907,34.6964,6100.0
2013-03-05 11:55:00,61.01,61.02,60.95,61.02,700.0,34.7591,34.7648,34.7249,34.7648,700.0
2013-03-05 12:00:00,61.02,61.04,60.9,60.9,10800.0,34.7648,34.7762,34.6964,34.6964,10800.0
2013-03-05 12:05:00,60.9,60.9,60.67,60.74,14400.0,34.6964,34.6964,34.5654,34.6052,14400.0
2013-03-05 12:10:00,60.77,60.85,60.77,60.85,3900.0,34.6223,34.6679,34.6223,34.6679,3900.0
2013-03-05 12:15:00,60.91,60.91,60.85,60.87,3700.0,34.7021,34.7021,34.6679,34.6793,3700.0
2013-03-05 12:20:00,60.87,60.87,60.87,60.87,0.0,34.6793,34.6793,34.6793,34.6793,0.0
2013-03-05 12:25:00,60.86,60.91,60.86,60.89,1000.0,34.6736,34.7021,34.6736,34.6907,1000.0
2013-03-05 12:30:00,60.89,60.89,60.79,60.81,3300.0,34.6907,34.6907,34.6337,34.6451,3300.0
2013-03-05 12:35:00,60.84,60.85,60.82,60.84,1300.0,34.6622,34.6679,34.6508,34.6622,1300.0
2013-03-05 12:40:00,60.81,60.91,60.81,60.91,3400.0,34.6451,34.7021,34.6451,34.7021,3400.0
2013-03-05 12:45:00,60.93,61.1,60.93,61.1,800.0,34.7135,34.8103,34.7135,34.8103,800.0
2013-03-05 12:50:00,61.1,61.1,61.05,61.05,2400.0,34.8103,34.8103,34.7818,34.7818,2400.0
2013-03-05 12:55:00,61.05,61.15,61.05,61.15,3100.0,34.7818,34.8388,34.7818,34.8388,3100.0
2013-03-05 13:00:00,61.14,61.14,61.11,61.12,1400.0,34.8331,34.8331,34.816,34.8217,1400.0
2013-03-05 13:05:00,61.13,61.13,61.07,61.07,1100.0,34.8274,34.8274,34.7932,34.7932,1100.0
2013-03-05 13:10:00,61.12,61.12,60.93,61.01,14200.0,34.8217,34.8217,34.7135,34.7591,14200.0
2013-03-05 13:15:00,60.98,61.02,60.88,60.96,10900.0,34.742,34.7648,34.685,34.7306,10900.0
2013-03-05 13:20:00,61.05,61.12,61.05,61.1,900.0,34.7818,34.8217,34.7818,34.8103,900.0
2013-03-05 13:25:00,61.1,61.14,61.02,61.05,5500.0,34.8103,34.8331,34.7648,34.7818,5500.0
2013-03-05 13:30:00,61.05,61.14,61.05,61.12,2100.0,34.7818,34.8331,34.7818,34.8217,2100.0
2013-03-05 13:35:00,61.14,61.16,61.1,61.14,700.0,34.8331,34.8445,34.8103,34.8331,700.0
2013-03-05 13:40:00,61.14,61.14,60.97,60.99,3100.0,34.8331,34.8331,34.7363,34.7477,3100.0
2013-03-05 13:45:00,61.01,61.11,61.01,61.1,6400.0,34.7591,34.816,34.7591,34.8103,6400.0
2013-03-05 13:50:00,61.11,61.11,61.09,61.09,1400.0,34.816,34.816,34.8046,34.8046,1400.0
2013-03-05 13:55:00,61.1,61.13,61.1,61.13,3900.0,34.8103,34.8274,34.8103,34.8274,3900.0
2013-03-05 14:00:00,61.14,61.26,61.14,61.21,4200.0,34.8331,34.9015,34.8331,34.873,4200.0
2013-03-05 14:05:00,61.2,61.21,61.17,61.17,2600.0,34.8673,34.873,34.8502,34.8502,2600.0
2013-03-05 14:10:00,61.2,61.21,61.2,61.21,1300.0,34.8673,34.873,34.8673,34.873,1300.0
2013-03-05 14:15:00,61.23,61.26,61.23,61.26,1800.0,34.8844,34.9015,34.8844,34.9015,1800.0
2013-03-05 14:20:00,61.3,61.36,61.3,61.36,2300.0,34.9243,34.9585,34.9243,34.9585,2300.0
2013-03-05 14:25:00,61.35,61.35,61.33,61.35,1100.0,34.9528,34.9528,34.9414,34.9528,1100.0
2013-03-05 14:30:00,61.35,61.35,61.27,61.27,1700.0,34.9528,34.9528,34.9072,34.9072,1700.0
2013-03-05 14:35:00,61.31,61.36,61.29,61.31,4000.0,34.93,34.9585,34.9186,34.93,4000.0
2013-03-05 14:40:00,61.36,61.38,61.31,61.36,2400.0,34.9585,34.9699,34.93,34.9585,2400.0
2013-03-05 14:45:00,61.36,61.36,61.27,61.27,1200.0,34.9585,34.9585,34.9072,34.9072,1200.0
2013-03-05 14:50:00,61.23,61.28,61.23,61.25,2400.0,34.8844,34.9129,34.8844,34.8958,2400.0
2013-03-05 14:55:00,61.29,61.35,61.27,61.35,4300.0,34.9186,34.9528,34.9072,34.9528,4300.0
2013-03-05 15:00:00,61.34,61.38,61.28,61.32,11800.0,34.9471,34.9699,34.9129,34.9357,11800.0
2013-03-05 15:05:00,61.28,61.3,61.28,61.3,500.0,34.9129,34.9243,34.9129,34.9243,500.0
2013-03-05 15:10:00,61.33,61.33,61.27,61.29,2400.0,34.9414,34.9414,34.9072,34.9186,2400.0
2013-03-05 15:15:00,61.31,61.34,61.25,61.27,6900.0,34.93,34.9471,34.8958,34.9072,6900.0
2013-03-05 15:20:00,61.29,61.33,61.28,61.31,4400.0,34.9186,34.9414,34.9129,34.93,4400.0
2013-03-05 15:25:00,61.32,61.37,61.3,61.37,3300.0,34.9357,34.9642,34.9243,34.9642,3300.0
2013-03-05 15:30:00,61.37,61.37,61.24,61.24,5200.0,34.9642,34.9642,34.8901,34.8901,5200.0
2013-03-05 15:35:00,61.25,61.29,61.25,61.26,900.0,34.8958,34.9186,34.8958,34.9015,900.0
2013-03-05 15:40:00,61.31,61.36,61.29,61.33,3200.0,34.93,34.9585,34.9186,34.9414,3200.0
2013-03-05 15:45:00,61.36,61.42,61.32,61.33,9100.0,34.9585,34.9926,34.9357,34.9414,9100.0
2013-03-05 15:50:00,61.33,61.35,61.28,61.29,5400.0,34.9414,34.9528,34.9129,34.9186,5400.0
2013-03-05 15:55:00,61.26,61.37,61.26,61.37,13800.0,34.9015,34.9642,34.9015,34.9642,13800.0
2013-03-06 09:30:00,61.3,61.3,61.2,61.2,6100.0,34.9243,34.9243,34.8673,34.8673,6100.0
2013-03-06 09:35:00,61.15,61.24,61.13,61.15,1000.0,34.8388,34.8901,34.8274,34.8388,1000.0
2013-03-06 09:40:00,61.18,61.18,61.02,61.02,1400.0,34.8559,34.8559,34.7648,34.7648,1400.0
2013-03-06 09:45:00,61.05,61.18,61.03,61.17,4300.0,34.7818,34.8559,34.7705,34.8502,4300.0
2013-03-06 09:50:00,61.13,61.17,61.07,61.09,1400.0,34.8274,34.8502,34.7932,34.8046,1400.0
2013-03-06 09:55:00,61.15,61.21,61.08,61.19,2600.0,34.8388,34.873,34.7989,34.8616,2600.0
2013-03-06 10:00:00,61.15,61.15,61.08,61.12,1100.0,34.8388,34.8388,34.7989,34.8217,1100.0
2013-03-06 10:05:00,61.04,61.11,61.03,61.11,600.0,34.7762,34.816,34.7705,34.816,600.0
2013-03-06 10:10:00,61.05,61.13,61.02,61.1,3200.0,34.7818,34.8274,34.7648,34.8103,3200.0
2013-03-06 10:15:00,61.1,61.15,61.04,61.04,4000.0,34.8103,34.8388,34.7762,34.7762,4000.0
2013-03-06 10:20:00,61.13,61.15,61.0,61.05,3100.0,34.8274,34.8388,34.7534,34.7818,3100.0
2013-03-06 10:25:00,61.06,61.12,61.02,61.11,1200.0,34.7875,34.8217,34.7648,34.816,1200.0
2013-03-06 10:30:00,61.07,61.12,60.97,61.04,3400.0,34.7932,34.8217,34.7363,34.7762,3400.0
2013-03-06 10:35:00,61.09,61.12,61.04,61.11,1700.0,34.8046,34.8217,34.7762,34.816,1700.0
2013-03-06 10:40:00,61.12,61.12,61.02,61.09,2400.0,34.8217,34.8217,34.7648,34.8046,2400.0
2013-03-06 10:45:00,61.05,61.11,61.03,61.11,2500.0,34.7818,34.816,34.7705,34.816,2500.0
2013-03-06 10:50:00,61.1,61.12,61.05,61.11,1800.0,34.8103,34.8217,34.7818,34.816,1800.0
2013-03-06 10:55:00,61.05,61.05,60.96,61.0,1800.0,34.7818,34.7818,34.7306,34.7534,1800.0
2013-03-06 11:00:00,60.96,61.0,60.9,60.9,4000.0,34.7306,34.7534,34.6964,34.6964,4000.0
2013-03-06 11:05:00,60.8,60.82,60.66,60.66,2800.0,34.6394,34.6508,34.5597,34.5597,2800.0
2013-03-06 11:10:00,60.67,60.74,60.64,60.74,2900.0,34.5654,34.6052,34.5483,34.6052,2900.0
2013-03-06 11:15:00,60.71,60.81,60.7,60.8,2700.0,34.5881,34.6451,34.5824,34.6394,2700.0
2013-03-06 11:20:00,60.77,60.83,60.77,60.83,1000.0,34.6223,34.6565,34.6223,34.6565,1000.0
2013-03-06 11:25:00,60.83,60.83,60.77,60.8,1300.0,34.6565,34.6565,34.6223,34.6394,1300.0
2013-03-06 11:30:00,60.79,60.79,60.68,60.68,1700.0,34.6337,34.6337,34.571,34.571,1700.0
2013-03-06 11:35:00,60.66,60.73,60.66,60.7,1000.0,34.5597,34.5995,34.5597,34.5824,1000.0
2013-03-06 11:40:00,60.65,60.66,60.63,60.63,900.0,34.554,34.5597,34.5426,34.5426,900.0
2013-03-06 11:45:00,60.63,60.68,60.59,60.6,2200.0,34.5426,34.571,34.5198,34.5255,2200.0
2013-03-06 11:50:00,60.59,60.64,60.56,60.62,1600.0,34.5198,34.5483,34.5027,34.5369,1600.0
2013-03-06 11:55:00,60.57,60.57,60.51,60.52,1600.0,34.5084,34.5084,34.4742,34.4799,1600.0
2013-03-06 12:00:00,60.52,60.53,60.44,60.52,6600.0,34.4799,34.4856,34.4343,34.4799,6600.0
2013-03-06 12:05:00,60.46,60.52,60.44,60.47,7700.0,34.4457,34.4799,34.4343,34.4514,7700.0
2013-03-06 12:10:00,60.51,60.51,60.46,60.5,6900.0,34.4742,34.4742,34.4457,34.4685,6900.0
2013-03-06 12:15:00,60.48,60.54,60.43,60.54,9800.0,34.4571,34.4913,34.4286,34.4913,9800.0
2013-03-06 12:20:00,60.51,60.55,60.5,60.55,1200.0,34.4742,34.497,34.4685,34.497,1200.0
2013-03-06 12:25:00,60.5,60.7,60.48,60.7,14800.0,34.4685,34.5824,34.4571,34.5824,14800.0
2013-03-06 12:30:00,60.62,60.7,60.61,60.7,400.0,34.5369,34.5824,34.5312,34.5824,400.0
2013-03-06 12:35:00,60.72,60.76,60.7,60.7,1600.0,34.5938,34.6166,34.5824,34.5824,1600.0
2013-03-06 12:40:00,60.7,60.7,60.7,60.7,100.0,34.5824,34.5824,34.5824,34.5824,100.0
2013-03-06 12:45:00,60.7,60.74,60.7,60.74,300.0,34.5824,34.6052,34.5824,34.6052,300.0
2013-03-06 12:50:00,60.74,60.75,60.74,60.75,300.0,34.6052,34.6109,34.6052,34.6109,300.0
2013-03-06 12:55:00,60.75,60.75,60.69,60.69,700.0,34.6109,34.6109,34.5767,34.5767,700.0
2013-03-06 13:00:00,60.75,60.78,60.75,60.78,700.0,34.6109,34.628,34.6109,34.628,700.0
2013-03-06 13:05:00,60.79,60.79,60.79,60.79,200.0,34.6337,34.6337,34.6337,34.6337,200.0
2013-03-06 13:10:00,60.8,60.81,60.8,60.81,500.0,34.6394,34.6451,34.6394,34.6451,500.0
2013-03-06 13:15:00,60.81,60.81,60.77,60.81,800.0,34.6451,34.6451,34.6223,34.6451,800.0
2013-03-06 13:20:00,60.84,60.85,60.84,60.85,200.0,34.6622,34.6679,34.6622,34.6679,200.0
2013-03-06 13:25:00,60.82,60.82,60.8,60.8,600.0,34.6508,34.6508,34.6394,34.6394,600.0
2013-03-06 13:30:00,60.8,60.85,60.79,60.85,1700.0,34.6394,34.6679,34.6337,34.6679,1700.0
2013-03-06 13:35:00,60.86,60.86,60.86,60.86,100.0,34.6736,34.6736,34.6736,34.6736,100.0
2013-03-06 13:40:00,60.88,60.93,60.88,60.93,1200.0,34.685,34.7135,34.685,34.7135,1200.0
2013-03-06 13:45:00,60.96,61.01,60.95,60.99,1800.0,34.7306,34.7591,34.7249,34.7477,1800.0
2013-03-06 13:50:00,61.0,61.05,61.0,61.05,1100.0,34.7534,34.7818,34.7534,34.7818,1100.0
2013-03-06 13:55:00,61.06,61.1,61.06,61.1,6900.0,34.7875,34.8103,34.7875,34.8103,6900.0
2013-03-06 14:00:00,61.09,61.11,61.08,61.1,2700.0,34.8046,34.816,34.7989,34.8103,2700.0
2013-03-06 14:05:00,61.1,61.11,61.06,61.1,2500.0,34.8103,34.816,34.7875,34.8103,2500.0
2013-03-06 14:10:00,61.1,61.1,61.02,61.09,2000.0,34.8103,34.8103,34.7648,34.8046,2000.0
2013-03-06 14:15:00,61.08,61.13,61.08,61.11,1200.0,34.7989,34.8274,34.7989,34.816,1200.0
2013-03-06 14:20:00,61.1,61.13,61.1,61.12,4200.0,34.8103,34.8274,34.8103,34.8217,4200.0
2013-03-06 14:25:00,61.13,61.13,61.07,61.1,1000.0,34.8274,34.8274,34.7932,34.8103,1000.0
2013-03-06 14:30:00,61.08,61.12,61.07,61.1,2500.0,34.7989,34.8217,34.7932,34.8103,2500.0
2013-03-06 14:35:00,61.09,61.13,61.09,61.13,1700.0,34.8046,34.8274,34.8046,34.8274,1700.0
2013-03-06 14:40:00,61.12,61.14,61.12,61.14,800.0,34.8217,34.8331,34.8217,34.8331,800.0
2013-03-06 14:45:00,61.1,61.19,61.1,61.19,1000.0,34.8103,34.8616,34.8103,34.8616,1000.0
2013-03-06 14:50:00,61.2,61.24,61.19,61.24,300.0,34.8673,34.8901,34.8616,34.8901,300.0
2013-03-06 14:55:00,61.23,61.24,61.18,61.24,600.0,34.8844,34.8901,34.8559,34.8901,600.0
2013-03-06 15:00:00,61.19,61.21,61.16,61.19,900.0,34.8616,34.873,34.8445,34.8616,900.0
2013-03-06 15:05:00,61.19,61.19,61.18,61.18,200.0,34.8616,34.8616,34.8559,34.8559,200.0
2013-03-06 15:10:00,61.19,61.25,61.19,61.19,1400.0,34.8616,34.8958,34.8616,34.8616,1400.0
2013-03-06 15:15:00,61.18,61.23,61.17,61.2,1600.0,34.8559,34.8844,34.8502,34.8673,1600.0
2013-03-06 15:20:00,61.22,61.24,61.2,61.24,1500.0,34.8787,34.8901,34.8673,34.8901,1500.0
2013-03-06 15:25:00,61.24,61.29,61.24,61.24,8000.0,34.8901,34.9186,34.8901,34.8901,8000.0
2013-03-06 15:30:00,61.28,61.29,61.19,61.22,3300.0,34.9129,34.9186,34.8616,34.8787,3300.0
2013-03-06 15:35:00,61.21,61.29,61.21,61.23,1600.0,34.873,34.9186,34.873,34.8844,1600.0
2013-03-06 15:40:00,61.22,61.24,61.21,61.23,1400.0,34.8787,34.8901,34.873,34.8844,1400.0
2013-03-06 15:45:00,61.22,61.22,61.11,61.11,1100.0,34.8787,34.8787,34.816,34.816,1100.0
2013-03-06 15:50:00,61.13,61.21,61.11,61.2,2800.0,34.8274,34.873,34.816,34.8673,2800.0
2013-03-06 15:55:00,61.2,61.26,61.2,61.24,4100.0,34.8673,34.9015,34.8673,34.8901,4100.0
2013-03-07 09:30:00,61.06,61.06,61.06,61.06,5700.0,34.7875,34.7875,34.7875,34.7875,5700.0
2013-03-07 09:35:00,61.04,61.04,60.4,60.48,4500.0,34.7762,34.7762,34.4115,34.4571,4500.0
2013-03-07 09:40:00,60.5,60.5,60.5,60.5,100.0,34.4685,34.4685,34.4685,34.4685,100.0
2013-03-07 09:45:00,60.5,60.61,60.5,60.56,1700.0,34.4685,34.5312,34.4685,34.5027,1700.0
2013-03-07 09:50:00,60.57,60.88,60.57,60.88,6000.0,34.5084,34.685,34.5084,34.685,6000.0
2013-03-07 09:55:00,60.83,60.83,60.63,60.7,6000.0,34.6565,34.6565,34.5426,34.5824,6000.0
2013-03-07 10:00:00,60.63,60.69,60.57,60.59,4300.0,34.5426,34.5767,34.5084,34.5198,4300.0
2013-03-07 10:05:00,60.62,60.69,60.57,60.57,2600.0,34.5369,34.5767,34.5084,34.5084,2600.0
2013-03-07 10:10:00,60.57,60.66,60.55,60.63,1400.0,34.5084,34.5597,34.497,34.5426,1400.0
2013-03-07 10:15:00,60.6,60.72,60.6,60.72,1400.0,34.5255,34.5938,34.5255,34.5938,1400.0
2013-03-07 10:20:00,60.83,60.85,60.81,60.85,1300.0,34.6565,34.6679,34.6451,34.6679,1300.0
2013-03-07 10:25:00,60.93,61.15,60.93,61.15,800.0,34.7135,34.8388,34.7135,34.8388,800.0
2013-03-07 10:30:00,61.09,61.26,61.09,61.24,3900.0,34.8046,34.9015,34.8046,34.8901,3900.0
2013-03-07 10:35:00,61.21,61.21,61.15,61.17,800.0,34.873,34.873,34.8388,34.8502,800.0
2013-03-07 10:40:00,61.09,61.16,61.09,61.16,900.0,34.8046,34.8445,34.8046,34.8445,900.0
2013-03-07 10:45:00,61.19,61.23,61.18,61.23,900.0,34.8616,34.8844,34.8559,34.8844,900.0
2013-03-07 10:50:00,61.21,61.26,61.11,61.26,1600.0,34.873,34.9015,34.816,34.9015,1600.0
2013-03-07 10:55:00,61.24,61.26,61.24,61.25,500.0,34.8901,34.9015,34.8901,34.8958,500.0
2013-03-07 11:00:00,61.25,61.26,61.2,61.2,700.0,34.8958,34.9015,34.8673,34.8673,700.0
2013-03-07 11:05:00,61.23,61.29,61.17,61.24,5200.0,34.8844,34.9186,34.8502,34.8901,5200.0
2013-03-07 11:10:00,61.24,61.36,61.24,61.29,500.0,34.8901,34.9585,34.8901,34.9186,500.0
2013-03-07 11:15:00,61.31,61.36,61.3,61.35,1300.0,34.93,34.9585,34.9243,34.9528,1300.0
2013-03-07 11:20:00,61.29,61.38,61.26,61.36,2000.0,34.9186,34.9699,34.9015,34.9585,2000.0
2013-03-07 11:25:00,61.33,61.33,61.24,61.24,700.0,34.9414,34.9414,34.8901,34.8901,700.0
2013-03-07 11:30:00,61.24,61.25,61.24,61.25,700.0,34.8901,34.8958,34.8901,34.8958,700.0
2013-03-07 11:35:00,61.24,61.26,61.18,61.24,1700.0,34.8901,34.9015,34.8559,34.8901,1700.0
2013-03-07 11:40:00,61.21,61.26,61.21,61.25,3000.0,34.873,34.9015,34.873,34.8958,3000.0
2013-03-07 11:45:00,61.2,61.24,61.18,61.24,1300.0,34.8673,34.8901,34.8559,34.8901,1300.0
2013-03-07 11:50:00,61.24,61.25,61.24,61.25,3600.0,34.8901,34.8958,34.8901,34.8958,3600.0
2013-03-07 11:55:00,61.25,61.25,61.18,61.24,1100.0,34.8958,34.8958,34.8559,34.8901,1100.0
2013-03-07 12:00:00,61.19,61.22,61.17,61.22,600.0,34.8616,34.8787,34.8502,34.8787,600.0
2013-03-07 12:05:00,61.22,61.25,61.2,61.25,3600.0,34.8787,34.8958,34.8673,34.8958,3600.0
2013-03-07 12:10:00,61.22,61.25,61.22,61.23,2000.0,34.8787,34.8958,34.8787,34.8844,2000.0
2013-03-07 12:15:00,61.17,61.25,61.17,61.25,800.0,34.8502,34.8958,34.8502,34.8958,800.0
2013-03-07 12:20:00,61.25,61.25,61.21,61.24,300.0,34.8958,34.8958,34.873,34.8901,300.0
2013-03-07 12:25:00,61.24,61.25,61.24,61.25,400.0,34.8901,34.8958,34.8901,34.8958,400.0
2013-03-07 12:30:00,61.25,61.31,61.22,61.31,7600.0,34.8958,34.93,34.8787,34.93,7600.0
2013-03-07 12:35:00,61.31,61.31,61.31,61.31,0.0,34.93,34.93,34.93,34.93,0.0
2013-03-07 12:40:00,61.22,61.22,61.19,61.19,900.0,34.8787,34.8787,34.8616,34.8616,900.0
2013-03-07 12:45:00,61.16,61.17,61.15,61.17,800.0,34.8445,34.8502,34.8388,34.8502,800.0
2013-03-07 12:50:00,61.17,61.2,61.17,61.2,700.0,34.8502,34.8673,34.8502,34.8673,700.0
2013-03-07 12:55:00,61.2,61.22,61.2,61.22,600.0,34.8673,34.8787,34.8673,34.8787,600.0
2013-03-07 13:00:00,61.22,61.22,61.15,61.16,800.0,34.8787,34.8787,34.8388,34.8445,800.0
2013-03-07 13:05:00,61.18,61.21,61.13,61.18,500.0,34.8559,34.873,34.8274,34.8559,500.0
2013-03-07 13:10:00,61.18,61.21,61.18,61.21,400.0,34.8559,34.873,34.8559,34.873,400.0
2013-03-07 13:15:00,61.22,61.22,61.22,61.22,200.0,34.8787,34.8787,34.8787,34.8787,200.0
2013-03-07 13:20:00,61.17,61.25,61.17,61.25,1100.0,34.8502,34.8958,34.8502,34.8958,1100.0
2013-03-07 13:25:00,61.25,61.25,61.07,61.21,9300.0,34.8958,34.8958,34.7932,34.873,9300.0
2013-03-07 13:30:00,61.16,61.16,61.1,61.1,400.0,34.8445,34.8445,34.8103,34.8103,400.0
2013-03-07 13:35:00,61.16,61.16,61.06,61.08,6100.0,34.8445,34.8445,34.7875,34.7989,6100.0
2013-03-07 13:40:00,61.1,61.1,61.07,61.1,400.0,34.8103,34.8103,34.7932,34.8103,400.0
2013-03-07 13:45:00,61.1,61.1,61.04,61.04,6800.0,34.8103,34.8103,34.7762,34.7762,6800.0
2013-03-07 13:50:00,61.05,61.1,61.04,61.1,2000.0,34.7818,34.8103,34.7762,34.8103,2000.0
2013-03-07 13:55:00,61.1,61.1,61.05,61.1,3400.0,34.8103,34.8103,34.7818,34.8103,3400.0
2013-03-07 14:00:00,61.1,61.15,61.1,61.15,3100.0,34.8103,34.8388,34.8103,34.8388,3100.0
2013-03-07 14:05:00,61.15,61.16,61.08,61.16,700.0,34.8388,34.8445,34.7989,34.8445,700.0
2013-03-07 14:10:00,61.09,61.12,61.08,61.09,400.0,34.8046,34.8217,34.7989,34.8046,400.0
2013-03-07 14:15:00,61.03,61.05,61.02,61.04,900.0,34.7705,34.7818,34.7648,34.7762,900.0
2013-03-07 14:20:00,61.0,61.01,60.91,60.96,2000.0,34.7534,34.7591,34.7021,34.7306,2000.0
2013-03-07 14:25:00,60.96,61.0,60.95,60.99,2600.0,34.7306,34.7534,34.7249,34.7477,2600.0
2013-03-07 14:30:00,60.95,60.99,60.95,60.99,700.0,34.7249,34.7477,34.7249,34.7477,700.0
2013-03-07 14:35:00,60.99,60.99,60.94,60.94,1200.0,34.7477,34.7477,34.7192,34.7192,1200.0
2013-03-07 14:40:00,60.99,60.99,60.97,60.97,300.0,34.7477,34.7477,34.7363,34.7363,300.0
2013-03-07 14:45:00,60.99,61.0,60.99,61.0,1300.0,34.7477,34.7534,34.7477,34.7534,1300.0
2013-03-07 14:50:00,61.0,61.0,60.94,60.94,1300.0,34.7534,34.7534,34.7192,34.7192,1300.0
2013-03-07 14:55:00,60.96,60.98,60.96,60.97,400.0,34.7306,34.742,34.7306,34.7363,400.0
2013-03-07 15:00:00,60.97,60.99,60.97,60.97,700.0,34.7363,34.7477,34.7363,34.7363,700.0
2013-03-07 15:05:00,60.99,61.01,60.98,61.0,3500.0,34.7477,34.7591,34.742,34.7534,3500.0
2013-03-07 15:10:00,60.98,61.0,60.98,61.0,5300.0,34.742,34.7534,34.742,34.7534,5300.0
2013-03-07 15:15:00,61.0,61.02,60.98,61.0,3100.0,34.7534,34.7648,34.742,34.7534,3100.0
2013-03-07 15:20:00,61.0,61.04,61.0,61.04,700.0,34.7534,34.7762,34.7534,34.7762,700.0
2013-03-07 15:25:00,61.03,61.04,61.03,61.04,1000.0,34.7705,34.7762,34.7705,34.7762,1000.0
2013-03-07 15:30:00,61.03,61.09,61.02,61.07,2800.0,34.7705,34.8046,34.7648,34.7932,2800.0
2013-03-07 15:35:00,61.06,61.06,61.05,61.05,1900.0,34.7875,34.7875,34.7818,34.7818,1900.0
2013-03-07 15:40:00,61.05,61.05,60.97,60.97,4300.0,34.7818,34.7818,34.7363,34.7363,4300.0
2013-03-07 15:45:00,60.96,60.97,60.91,60.96,3500.0,34.7306,34.7363,34.7021,34.7306,3500.0
2013-03-07 15:50:00,60.94,60.95,60.87,60.87,5300.0,34.7192,34.7249,34.6793,34.6793,5300.0
2013-03-07 15:55:00,60.88,60.97,60.88,60.96,7200.0,34.685,34.7363,34.685,34.7306,7200.0
2013-03-08 09:30:00,61.06,61.22,61.06,61.22,6300.0,34.7875,34.8787,34.7875,34.8787,6300.0
2013-03-08 09:35:00,61.02,61.12,61.02,61.06,600.0,34.7648,34.8217,34.7648,34.7875,600.0
2013-03-08 09:40:00,61.0,61.0,60.82,60.86,2900.0,34.7534,34.7534,34.6508,34.6736,2900.0
2013-03-08 09:45:00,60.99,61.0,60.89,60.94,700.0,34.7477,34.7534,34.6907,34.7192,700.0
2013-03-08 09:50:00,61.0,61.22,61.0,61.08,1500.0,34.7534,34.8787,34.7534,34.7989,1500.0
2013-03-08 09:55:00,61.11,61.11,61.0,61.02,600.0,34.816,34.816,34.7534,34.7648,600.0
2013-03-08 10:00:00,60.95,60.95,60.76,60.76,5200.0,34.7249,34.7249,34.6166,34.6166,5200.0
2013-03-08 10:05:00,60.86,60.89,60.81,60.86,1500.0,34.6736,34.6907,34.6451,34.6736,1500.0
2013-03-08 10:10:00,60.81,60.81,60.66,60.66,1800.0,34.6451,34.6451,34.5597,34.5597,1800.0
2013-03-08 10:15:00,60.67,60.75,60.67,60.69,1100.0,34.5654,34.6109,34.5654,34.5767,1100.0
2013-03-08 10:20:00,60.79,60.8,60.73,60.75,400.0,34.6337,34.6394,34.5995,34.6109,400.0
2013-03-08 10:25:00,60.79,60.82,60.77,60.82,500.0,34.6337,34.6508,34.6223,34.6508,500.0
2013-03-08 10:30:00,60.83,60.83,60.74,60.78,700.0,34.6565,34.6565,34.6052,34.628,700.0
2013-03-08 10:35:00,60.8,60.92,60.8,60.92,2300.0,34.6394,34.7078,34.6394,34.7078,2300.0
2013-03-08 10:40:00,60.94,60.95,60.94,60.95,400.0,34.7192,34.7249,34.7192,34.7249,400.0
2013-03-08 10:45:00,60.94,60.95,60.91,60.95,1400.0,34.7192,34.7249,34.7021,34.7249,1400.0
2013-03-08 10:50:00,60.93,60.95,60.9,60.94,1000.0,34.7135,34.7249,34.6964,34.7192,1000.0
2013-03-08 10:55:00,60.94,60.95,60.91,60.95,9700.0,34.7192,34.7249,34.7021,34.7249,9700.0
2013-03-08 11:00:00,60.92,60.95,60.88,60.93,13800.0,34.7078,34.7249,34.685,34.7135,13800.0
2013-03-08 11:05:00,60.92,60.95,60.9,60.9,5900.0,34.7078,34.7249,34.6964,34.6964,5900.0
2013-03-08 11:10:00,60.93,60.95,60.91,60.91,12000.0,34.7135,34.7249,34.7021,34.7021,12000.0
2013-03-08 11:15:00,60.94,60.95,60.9,60.92,1800.0,34.7192,34.7249,34.6964,34.7078,1800.0
2013-03-08 11:20:00,60.95,61.0,60.95,60.99,2400.0,34.7249,34.7534,34.7249,34.7477,2400.0
2013-03-08 11:25:00,60.97,61.03,60.97,61.01,1100.0,34.7363,34.7705,34.7363,34.7591,1100.0
2013-03-08 11:30:00,61.01,61.11,61.01,61.09,1500.0,34.7591,34.816,34.7591,34.8046,1500.0
2013-03-08 11:35:00,61.09,61.11,61.03,61.03,2800.0,34.8046,34.816,34.7705,34.7705,2800.0
2013-03-08 11:40:00,61.08,61.17,61.08,61.17,5500.0,34.7989,34.8502,34.7989,34.8502,5500.0
2013-03-08 11:45:00,61.15,61.17,61.15,61.17,600.0,34.8388,34.8502,34.8388,34.8502,600.0
2013-03-08 11:50:00,61.18,61.19,61.18,61.19,200.0,34.8559,34.8616,34.8559,34.8616,200.0
2013-03-08 11:55:00,61.19,61.19,61.1,61.11,1900.0,34.8616,34.8616,34.8103,34.816,1900.0
2013-03-08 12:00:00,61.12,61.19,61.1,61.1,1200.0,34.8217,34.8616,34.8103,34.8103,1200.0
2013-03-08 12:05:00,61.1,61.22,61.1,61.22,1800.0,34.8103,34.8787,34.8103,34.8787,1800.0
2013-03-08 12:10:00,61.15,61.2,61.1,61.1,1000.0,34.8388,34.8673,34.8103,34.8103,1000.0
2013-03-08 12:15:00,61.18,61.22,61.18,61.22,400.0,34.8559,34.8787,34.8559,34.8787,400.0
2013-03-08 12:20:00,61.22,61.22,61.22,61.22,0.0,34.8787,34.8787,34.8787,34.8787,0.0
2013-03-08 12:25:00,61.18,61.29,61.15,61.19,6000.0,34.8559,34.9186,34.8388,34.8616,6000.0
2013-03-08 12:30:00,61.18,61.2,61.13,61.15,1600.0,34.8559,34.8673,34.8274,34.8388,1600.0
2013-03-08 12:35:00,61.12,61.13,61.06,61.1,2200.0,34.8217,34.8274,34.7875,34.8103,2200.0
2013-03-08 12:40:00,61.12,61.14,61.12,61.14,600.0,34.8217,34.8331,34.8217,34.8331,600.0
2013-03-08 12:45:00,61.14,61.15,61.11,61.11,300.0,34.8331,34.8388,34.816,34.816,300.0
2013-03-08 12:50:00,61.12,61.17,61.12,61.14,700.0,34.8217,34.8502,34.8217,34.8331,700.0
2013-03-08 12:55:00,61.14,61.21,61.08,61.08,2000.0,34.8331,34.873,34.7989,34.7989,2000.0
2013-03-08 13:00:00,61.06,61.12,61.06,61.07,400.0,34.7875,34.8217,34.7875,34.7932,400.0
2013-03-08 13:05:00,61.07,61.11,61.04,61.11,1400.0,34.7932,34.816,34.7762,34.816,1400.0
2013-03-08 13:10:00,61.12,61.18,61.1,61.18,1400.0,34.8217,34.8559,34.8103,34.8559,1400.0
2013-03-08 13:15:00,61.18,61.27,61.15,61.27,3500.0,34.8559,34.9072,34.8388,34.9072,3500.0
2013-03-08 13:20:00,61.27,61.27,61.27,61.27,0.0,34.9072,34.9072,34.9072,34.9072,0.0
2013-03-08 13:25:00,61.24,61.24,61.17,61.17,800.0,34.8901,34.8901,34.8502,34.8502,800.0
2013-03-08 13:30:00,61.19,61.21,61.12,61.14,1800.0,34.8616,34.873,34.8217,34.8331,1800.0
2013-03-08 13:35:00,61.15,61.21,61.13,61.21,2200.0,34.8388,34.873,34.8274,34.873,2200.0
2013-03-08 13:40:00,61.22,61.22,61.2,61.2,300.0,34.8787,34.8787,34.8673,34.8673,300.0
2013-03-08 13:45:00,61.24,61.28,61.24,61.25,700.0,34.8901,34.9129,34.8901,34.8958,700.0
2013-03-08 13:50:00,61.23,61.26,61.2,61.2,400.0,34.8844,34.9015,34.8673,34.8673,400.0
2013-03-08 13:55:00,61.23,61.27,61.18,61.18,2400.0,34.8844,34.9072,34.8559,34.8559,2400.0
2013-03-08 14:00:00,61.17,61.19,61.15,61.19,800.0,34.8502,34.8616,34.8388,34.8616,800.0
2013-03-08 14:05:00,61.22,61.24,61.19,61.23,1100.0,34.8787,34.8901,34.8616,34.8844,1100.0
2013-03-08 14:10:00,61.21,61.21,61.21,61.21,100.0,34.873,34.873,34.873,34.873,100.0
2013-03-08 14:15:00,61.23,61.32,61.22,61.32,1600.0,34.8844,34.9357,34.8787,34.9357,1600.0
2013-03-08 14:20:00,61.35,61.42,61.35,61.42,1000.0,34.9528,34.9926,34.9528,34.9926,1000.0
2013-03-08 14:25:00,61.41,61.44,61.39,61.39,400.0,34.987,35.004,34.9756,34.9756,400.0
2013-03-08 14:30:00,61.44,61.46,61.36,61.36,2900.0,35.004,35.0154,34.9585,34.9585,2900.0
2013-03-08 14:35:00,61.34,61.39,61.34,61.39,700.0,34.9471,34.9756,34.9471,34.9756,700.0
2013-03-08 14:40:00,61.43,61.43,61.32,61.35,2900.0,34.9983,34.9983,34.9357,34.9528,2900.0
2013-03-08 14:45:00,61.27,61.27,61.27,61.27,100.0,34.9072,34.9072,34.9072,34.9072,100.0
2013-03-08 14:50:00,61.33,61.33,61.2,61.26,4900.0,34.9414,34.9414,34.8673,34.9015,4900.0
2013-03-08 14:55:00,61.2,61.31,61.2,61.31,1000.0,34.8673,34.93,34.8673,34.93,1000.0
2013-03-08 15:00:00,61.34,61.39,61.33,61.34,1200.0,34.9471,34.9756,34.9414,34.9471,1200.0
2013-03-08 15:05:00,61.34,61.34,61.29,61.32,900.0,34.9471,34.9471,34.9186,34.9357,900.0
2013-03-08 15:10:00,61.29,61.38,61.29,61.38,1500.0,34.9186,34.9699,34.9186,34.9699,1500.0
2013-03-08 15:15:00,61.44,61.45,61.41,61.44,1700.0,35.004,35.0097,34.987,35.004,1700.0
2013-03-08 15:20:00,61.46,61.46,61.42,61.42,1400.0,35.0154,35.0154,34.9926,34.9926,1400.0
2013-03-08 15:25:00,61.41,61.43,61.38,61.4,3400.0,34.987,34.9983,34.9699,34.9813,3400.0
2013-03-08 15:30:00,61.38,61.39,61.35,61.35,1500.0,34.9699,34.9756,34.9528,34.9528,1500.0
2013-03-08 15:35:00,61.37,61.39,61.34,61.34,4800.0,34.9642,34.9756,34.9471,34.9471,4800.0
2013-03-08 15:40:00,61.34,61.34,61.31,61.33,4900.0,34.9471,34.9471,34.93,34.9414,4900.0
2013-03-08 15:45:00,61.33,61.43,61.33,61.42,6000.0,34.9414,34.9983,34.9414,34.9926,6000.0
2013-03-08 15:50:00,61.44,61.44,61.42,61.44,6300.0,35.004,35.004,34.9926,35.004,6300.0
2013-03-08 15:55:00,61.42,61.46,61.39,61.4,10000.0,34.9926,35.0154,34.9756,34.9813,10000.0
2013-03-11 09:30:00,61.44,61.44,61.44,61.44,3700.0,35.004,35.004,35.004,35.004,3700.0
2013-03-11 09:35:00,61.51,61.51,61.33,61.47,500.0,35.0439,35.0439,34.9414,35.0211,500.0
2013-03-11 09:40:00,61.41,61.41,61.31,61.31,200.0,34.987,34.987,34.93,34.93,200.0
2013-03-11 09:45:00,61.34,61.43,61.34,61.42,700.0,34.9471,34.9983,34.9471,34.9926,700.0
2013-03-11 09:50:00,61.43,61.47,61.39,61.43,3600.0,34.9983,35.0211,34.9756,34.9983,3600.0
2013-03-11 09:55:00,61.41,61.43,61.38,61.41,1000.0,34.987,34.9983,34.9699,34.987,1000.0
2013-03-11 10:00:00,61.41,61.42,61.32,61.38,1400.0,34.987,34.9926,34.9357,34.9699,1400.0
2013-03-11 10:05:00,61.36,61.42,61.36,61.42,700.0,34.9585,34.9926,34.9585,34.9926,700.0
2013-03-11 10:10:00,61.37,61.45,61.36,61.45,400.0,34.9642,35.0097,34.9585,35.0097,400.0
2013-03-11 10:15:00,61.39,61.42,61.32,61.42,2700.0,34.9756,34.9926,34.9357,34.9926,2700.0
2013-03-11 10:20:00,61.45,61.47,61.41,61.47,700.0,35.0097,35.0211,34.987,35.0211,700.0
2013-03-11 10:25:00,61.4,61.43,61.4,61.43,300.0,34.9813,34.9983,34.9813,34.9983,300.0
2013-03-11 10:30:00,61.48,61.52,61.4,61.49,4400.0,35.0268,35.0496,34.9813,35.0325,4400.0
2013-03-11 10:35:00,61.49,61.5,61.41,61.5,3800.0,35.0325,35.0382,34.987,35.0382,3800.0
2013-03-11 10:40:00,61.44,61.5,61.44,61.5,600.0,35.004,35.0382,35.004,35.0382,600.0
2013-03-11 10:45:00,61.5,61.54,61.42,61.42,3100.0,35.0382,35.061,34.9926,34.9926,3100.0
2013-03-11 10:50:00,61.5,61.5,61.45,61.45,600.0,35.0382,35.0382,35.0097,35.0097,600.0
2013-03-11 10:55:00,61.44,61.52,61.41,61.51,2300.0,35.004,35.0496,34.987,35.0439,2300.0
2013-03-11 11:00:00,61.45,61.53,61.45,61.53,1600.0,35.0097,35.0553,35.0097,35.0553,1600.0
2013-03-11 11:05:00,61.51,61.53,61.45,61.53,1400.0,35.0439,35.0553,35.0097,35.0553,1400.0
2013-03-11 11:10:00,61.49,61.53,61.49,61.53,1000.0,35.0325,35.0553,35.0325,35.0553,1000.0
2013-03-11 11:15:00,61.52,61.68,61.52,61.62,3600.0,35.0496,35.1408,35.0496,35.1066,3600.0
2013-03-11 11:20:00,61.62,61.67,61.57,61.63,1800.0,35.1066,35.1351,35.0781,35.1123,1800.0
2013-03-11 11:25:00,61.68,61.68,61.65,61.68,500.0,35.1408,35.1408,35.1237,35.1408,500.0
2013-03-11 11:30:00,61.66,61.76,61.66,61.66,4300.0,35.1294,35.1864,35.1294,35.1294,4300.0
2013-03-11 11:35:00,61.65,61.7,61.59,61.64,1000.0,35.1237,35.1522,35.0895,35.118,1000.0
2013-03-11 11:40:00,61.68,61.7,61.63,61.7,500.0,35.1408,35.1522,35.1123,35.1522,500.0
2013-03-11 11:45:00,61.7,61.7,61.64,61.65,900.0,35.1522,35.1522,35.118,35.1237,900.0
2013-03-11 11:50:00,61.67,61.68,61.64,61.68,600.0,35.1351,35.1408,35.118,35.1408,600.0
2013-03-11 11:55:00,61.64,61.65,61.58,61.65,1800.0,35.118,35.1237,35.0838,35.1237,1800.0
2013-03-11 12:00:00,61.65,61.72,61.63,61.67,3300.0,35.1237,35.1636,35.1123,35.1351,3300.0
2013-03-11 12:05:00,61.67,61.74,61.65,61.7,2400.0,35.1351,35.175,35.1237,35.1522,2400.0
2013-03-11 12:10:00,61.71,61.75,61.65,61.67,4600.0,35.1579,35.1807,35.1237,35.1351,4600.0
2013-03-11 12:15:00,61.7,61.75,61.64,61.66,5000.0,35.1522,35.1807,35.118,35.1294,5000.0
2013-03-11 12:20:00,61.74,61.87,61.64,61.87,25600.0,35.175,35.249,35.118,35.249,25600.0
2013-03-11 12:25:00,61.8,61.91,61.8,61.85,2400.0,35.2091,35.2718,35.2091,35.2376,2400.0
2013-03-11 12:30:00,61.85,61.85,61.73,61.73,4100.0,35.2376,35.2376,35.1693,35.1693,4100.0
2013-03-11 12:35:00,61.74,61.74,61.72,61.74,900.0,35.175,35.175,35.1636,35.175,900.0
2013-03-11 12:40:00,61.71,61.71,61.66,61.67,1000.0,35.1579,35.1579,35.1294,35.1351,1000.0
2013-03-11 12:45:00,61.71,61.81,61.71,61.73,1600.0,35.1579,35.2148,35.1579,35.1693,1600.0
2013-03-11 12:50:00,61.71,61.71,61.7,61.7,400.0,35.1579,35.1579,35.1522,35.1522,400.0
2013-03-11 12:55:00,61.71,61.86,61.66,61.86,9000.0,35.1579,35.2433,35.1294,35.2433,9000.0
2013-03-11 13:00:00,61.86,61.91,61.86,61.91,700.0,35.2433,35.2718,35.2433,35.2718,700.0
2013-03-11 13:05:00,61.82,61.94,61.82,61.94,200.0,35.2205,35.2889,35.2205,35.2889,200.0
2013-03-11 13:10:00,61.93,61.99,61.93,61.99,800.0,35.2832,35.3174,35.2832,35.3174,800.0
2013-03-11 13:15:00,61.95,62.19,61.95,62.17,12100.0,35.2946,35.4313,35.2946,35.4199,12100.0
2013-03-11 13:20:00,62.13,62.21,62.12,62.17,3300.0,35.3972,35.4427,35.3915,35.4199,3300.0
2013-03-11 13:25:00,62.15,62.18,62.1,62.13,1900.0,35.4085,35.4256,35.3801,35.3972,1900.0
2013-03-11 13:30:00,62.1,62.28,62.1,62.2,5900.0,35.3801,35.4826,35.3801,35.437,5900.0
2013-03-11 13:35:00,62.21,62.21,62.12,62.2,3000.0,35.4427,35.4427,35.3915,35.437,3000.0
2013-03-11 13:40:00,62.15,62.23,62.14,62.23,7600.0,35.4085,35.4541,35.4029,35.4541,7600.0
2013-03-11 13:45:00,62.21,62.29,62.21,62.29,1900.0,35.4427,35.4883,35.4427,35.4883,1900.0
2013-03-11 13:50:00,62.28,62.28,62.27,62.28,1200.0,35.4826,35.4826,35.4769,35.4826,1200.0
2013-03-11 13:55:00,62.25,62.28,62.19,62.22,4200.0,35.4655,35.4826,35.4313,35.4484,4200.0
2013-03-11 14:00:00,62.2,62.23,62.19,62.23,1000.0,35.437,35.4541,35.4313,35.4541,1000.0
2013-03-11 14:05:00,62.2,62.28,62.2,62.28,2200.0,35.437,35.4826,35.437,35.4826,2200.0
2013-03-11 14:10:00,62.25,62.25,62.23,62.24,1300.0,35.4655,35.4655,35.4541,35.4598,1300.0
2013-03-11 14:15:00,62.22,62.24,62.19,62.19,1300.0,35.4484,35.4598,35.4313,35.4313,1300.0
2013-03-11 14:20:00,62.19,62.19,62.16,62.16,3700.0,35.4313,35.4313,35.4142,35.4142,3700.0
2013-03-11 14:25:00,62.16,62.16,62.12,62.13,700.0,35.4142,35.4142,35.3915,35.3972,700.0
2013-03-11 14:30:00,62.15,62.16,62.07,62.13,14500.0,35.4085,35.4142,35.363,35.3972,14500.0
2013-03-11 14:35:00,62.13,62.2,62.13,62.2,1300.0,35.3972,35.437,35.3972,35.437,1300.0
2013-03-11 14:40:00,62.24,62.25,62.24,62.25,1600.0,35.4598,35.4655,35.4598,35.4655,1600.0
2013-03-11 14:45:00,62.2,62.24,62.2,62.24,700.0,35.437,35.4598,35.437,35.4598,700.0
2013-03-11 14:50:00,62.21,62.25,62.2,62.25,4300.0,35.4427,35.4655,35.437,35.4655,4300.0
2013-03-11 14:55:00,62.24,62.24,62.2,62.2,2300.0,35.4598,35.4598,35.437,35.437,2300.0
2013-03-11 15:00:00,62.23,62.25,62.15,62.15,2700.0,35.4541,35.4655,35.4085,35.4085,2700.0
2013-03-11 15:05:00,62.16,62.22,62.16,62.16,2600.0,35.4142,35.4484,35.4142,35.4142,2600.0
2013-03-11 15:10:00,62.18,62.21,62.15,62.21,600.0,35.4256,35.4427,35.4085,35.4427,600.0
2013-03-11 15:15:00,62.19,62.21,62.17,62.21,1900.0,35.4313,35.4427,35.4199,35.4427,1900.0
2013-03-11 15:20:00,62.2,62.25,62.17,62.22,2400.0,35.437,35.4655,35.4199,35.4484,2400.0
2013-03-11 15:25:00,62.21,62.23,62.2,62.22,3800.0,35.4427,35.4541,35.437,35.4484,3800.0
2013-03-11 15:30:00,62.21,62.25,62.21,62.25,7000.0,35.4427,35.4655,35.4427,35.4655,7000.0
2013-03-11 15:35:00,62.24,62.25,62.11,62.13,3200.0,35.4598,35.4655,35.3858,35.3972,3200.0
2013-03-11 15:40:00,62.17,62.25,62.11,62.16,12400.0,35.4199,35.4655,35.3858,35.4142,12400.0
2013-03-11 15:45:00,62.18,62.21,62.11,62.15,4900.0,35.4256,35.4427,35.3858,35.4085,4900.0
2013-03-11 15:50:00,62.13,62.18,62.1,62.12,5100.0,35.3972,35.4256,35.3801,35.3915,5100.0
2013-03-11 15:55:00,62.12,62.23,62.11,62.2,8700.0,35.3915,35.4541,35.3858,35.437,8700.0
2013-03-12 09:30:00,62.09,62.38,62.07,62.12,2700.0,35.3744,35.5396,35.363,35.3915,2700.0
2013-03-12 09:35:00,62.12,62.17,61.98,61.98,1300.0,35.3915,35.4199,35.3117,35.3117,1300.0
2013-03-12 09:40:00,62.06,62.12,62.06,62.09,900.0,35.3573,35.3915,35.3573,35.3744,900.0
2013-03-12 09:45:00,62.06,62.06,61.97,62.02,1900.0,35.3573,35.3573,35.306,35.3345,1900.0
2013-03-12 09:50:00,61.97,61.97,61.87,61.89,1900.0,35.306,35.306,35.249,35.2604,1900.0
2013-03-12 09:55:00,61.77,61.95,61.73,61.94,3000.0,35.1921,35.2946,35.1693,35.2889,3000.0
2013-03-12 10:00:00,61.96,61.96,61.9,61.9,400.0,35.3003,35.3003,35.2661,35.2661,400.0
2013-03-12 10:05:00,62.02,62.18,61.93,62.18,900.0,35.3345,35.4256,35.2832,35.4256,900.0
2013-03-12 10:10:00,62.18,62.19,62.11,62.19,600.0,35.4256,35.4313,35.3858,35.4313,600.0
2013-03-12 10:15:00,62.11,62.27,62.11,62.26,1300.0,35.3858,35.4769,35.3858,35.4712,1300.0
2013-03-12 10:20:00,62.23,62.23,62.18,62.23,600.0,35.4541,35.4541,35.4256,35.4541,600.0
2013-03-12 10:25:00,62.22,62.32,62.19,62.32,2000.0,35.4484,35.5054,35.4313,35.5054,2000.0
2013-03-12 10:30:00,62.33,62.38,62.13,62.15,2700.0,35.5111,35.5396,35.3972,35.4085,2700.0
2013-03-12 10:35:00,62.23,62.23,62.12,62.12,1500.0,35.4541,35.4541,35.3915,35.3915,1500.0
2013-03-12 10:40:00,62.18,62.18,62.11,62.11,300.0,35.4256,35.4256,35.3858,35.3858,300.0
2013-03-12 10:45:00,62.2,62.2,62.12,62.12,200.0,35.437,35.437,35.3915,35.3915,200.0
2013-03-12 10:50:00,62.12,62.12,62.12,62.12,200.0,35.3915,35.3915,35.3915,35.3915,200.0
2013-03-12 10:55:00,62.13,62.2,62.1,62.11,2400.0,35.3972,35.437,35.3801,35.3858,2400.0
2013-03-12 11:00:00,62.11,62.12,62.04,62.1,10200.0,35.3858,35.3915,35.3459,35.3801,10200.0
2013-03-12 11:05:00,62.04,62.04,61.88,61.88,1100.0,35.3459,35.3459,35.2547,35.2547,1100.0
2013-03-12 11:10:00,61.91,61.91,61.86,61.86,1300.0,35.2718,35.2718,35.2433,35.2433,1300.0
2013-03-12 11:15:00,61.77,61.83,61.77,61.77,400.0,35.1921,35.2262,35.1921,35.1921,400.0
2013-03-12 11:20:00,61.79,61.8,61.79,61.79,900.0,35.2034,35.2091,35.2034,35.2034,900.0
2013-03-12 11:25:00,61.78,61.78,61.77,61.77,1100.0,35.1977,35.1977,35.1921,35.1921,1100.0
2013-03-12 11:30:00,61.77,61.83,61.7,61.7,1400.0,35.1921,35.2262,35.1522,35.1522,1400.0
2013-03-12 11:35:00,61.73,61.79,61.73,61.75,1100.0,35.1693,35.2034,35.1693,35.1807,1100.0
2013-03-12 11:40:00,61.77,61.84,61.77,61.84,700.0,35.1921,35.2319,35.1921,35.2319,700.0
2013-03-12 11:45:00,61.83,61.85,61.77,61.77,1100.0,35.2262,35.2376,35.1921,35.1921,1100.0
2013-03-12 11:50:00,61.83,61.96,61.83,61.96,1600.0,35.2262,35.3003,35.2262,35.3003,1600.0
2013-03-12 11:55:00,61.96,62.0,61.96,62.0,600.0,35.3003,35.3231,35.3003,35.3231,600.0
2013-03-12 12:00:00,62.04,62.13,62.04,62.11,2900.0,35.3459,35.3972,35.3459,35.3858,2900.0
2013-03-12 12:05:00,62.11,62.15,62.08,62.13,5200.0,35.3858,35.4085,35.3687,35.3972,5200.0
2013-03-12 12:10:00,62.13,62.13,62.06,62.1,2300.0,35.3972,35.3972,35.3573,35.3801,2300.0
2013-03-12 12:15:00,62.1,62.1,62.02,62.08,2700.0,35.3801,35.3801,35.3345,35.3687,2700.0
2013-03-12 12:20:00,62.05,62.05,61.98,61.98,400.0,35.3516,35.3516,35.3117,35.3117,400.0
2013-03-12 12:25:00,61.98,61.98,61.9,61.94,3700.0,35.3117,35.3117,35.2661,35.2889,3700.0
2013-03-12 12:30:00,61.91,61.94,61.9,61.9,1300.0,35.2718,35.2889,35.2661,35.2661,1300.0
2013-03-12 12:35:00,61.9,61.9,61.88,61.88,300.0,35.2661,35.2661,35.2547,35.2547,300.0
2013-03-12 12:40:00,61.87,61.87,61.86,61.86,400.0,35.249,35.249,35.2433,35.2433,400.0
2013-03-12 12:45:00,61.86,61.87,61.82,61.83,900.0,35.2433,35.249,35.2205,35.2262,900.0
2013-03-12 12:50:00,61.78,61.78,61.71,61.71,1700.0,35.1977,35.1977,35.1579,35.1579,1700.0
2013-03-12 12:55:00,61.74,61.8,61.73,61.8,1900.0,35.175,35.2091,35.1693,35.2091,1900.0
2013-03-12 13:00:00,61.82,61.82,61.8,61.8,900.0,35.2205,35.2205,35.2091,35.2091,900.0
2013-03-12 13:05:00,61.82,61.82,61.8,61.8,200.0,35.2205,35.2205,35.2091,35.2091,200.0
2013-03-12 13:10:00,61.78,61.78,61.75,61.78,1200.0,35.1977,35.1977,35.1807,35.1977,1200.0
2013-03-12 13:15:00,61.75,61.75,61.75,61.75,100.0,35.1807,35.1807,35.1807,35.1807,100.0
2013-03-12 13:20:00,61.79,61.79,61.74,61.74,700.0,35.2034,35.2034,35.175,35.175,700.0
2013-03-12 13:25:00,61.76,61.76,61.7,61.7,300.0,35.1864,35.1864,35.1522,35.1522,300.0
2013-03-12 13:30:00,61.65,61.7,61.65,61.7,1400.0,35.1237,35.1522,35.1237,35.1522,1400.0
2013-03-12 13:35:00,61.73,61.75,61.71,61.71,1000.0,35.1693,35.1807,35.1579,35.1579,1000.0
2013-03-12 13:40:00,61.71,61.71,61.71,61.71,0.0,35.1579,35.1579,35.1579,35.1579,0.0
2013-03-12 13:45:00,61.73,61.73,61.7,61.7,1400.0,35.1693,35.1693,35.1522,35.1522,1400.0
2013-03-12 13:50:00,61.65,61.7,61.63,61.63,1600.0,35.1237,35.1522,35.1123,35.1123,1600.0
2013-03-12 13:55:00,61.64,61.67,61.64,61.67,700.0,35.118,35.1351,35.118,35.1351,700.0
2013-03-12 14:00:00,61.68,61.71,61.67,61.69,700.0,35.1408,35.1579,35.1351,35.1465,700.0
2013-03-12 14:05:00,61.71,61.71,61.69,61.69,600.0,35.1579,35.1579,35.1465,35.1465,600.0
2013-03-12 14:10:00,61.69,61.69,61.64,61.64,800.0,35.1465,35.1465,35.118,35.118,800.0
2013-03-12 14:15:00,61.66,61.66,61.62,61.65,2300.0,35.1294,35.1294,35.1066,35.1237,2300.0
2013-03-12 14:20:00,61.64,61.64,61.63,61.63,300.0,35.118,35.118,35.1123,35.1123,300.0
2013-03-12 14:25:00,61.64,61.69,61.64,61.67,700.0,35.118,35.1465,35.118,35.1351,700.0
2013-03-12 14:30:00,61.68,61.69,61.65,61.66,2600.0,35.1408,35.1465,35.1237,35.1294,2600.0
2013-03-12 14:35:00,61.65,61.65,61.62,61.62,1500.0,35.1237,35.1237,35.1066,35.1066,1500.0
2013-03-12 14:40:00,61.62,61.65,61.62,61.65,2600.0,35.1066,35.1237,35.1066,35.1237,2600.0
2013-03-12 14:45:00,61.68,61.71,61.68,61.7,900.0,35.1408,35.1579,35.1408,35.1522,900.0
2013-03-12 14:50:00,61.7,61.77,61.7,61.77,1400.0,35.1522,35.1921,35.1522,35.1921,1400.0
2013-03-12 14:55:00,61.75,61.77,61.73,61.73,1600.0,35.1807,35.1921,35.1693,35.1693,1600.0
2013-03-12 15:00:00,61.72,61.74,61.72,61.74,1200.0,35.1636,35.175,35.1636,35.175,1200.0
2013-03-12 15:05:00,61.73,61.8,61.73,61.8,4300.0,35.1693,35.2091,35.1693,35.2091,4300.0
2013-03-12 15:10:00,61.84,61.92,61.84,61.92,1300.0,35.2319,35.2775,35.2319,35.2775,1300.0
2013-03-12 15:15:00,61.9,61.9,61.83,61.84,3100.0,35.2661,35.2661,35.2262,35.2319,3100.0
2013-03-12 15:20:00,61.78,61.85,61.78,61.83,2500.0,35.1977,35.2376,35.1977,35.2262,2500.0
2013-03-12 15:25:00,61.81,61.81,61.8,61.8,600.0,35.2148,35.2148,35.2091,35.2091,600.0
2013-03-12 15:30:00,61.8,61.83,61.8,61.83,2000.0,35.2091,35.2262,35.2091,35.2262,2000.0
2013-03-12 15:35:00,61.8,61.83,61.79,61.83,4200.0,35.2091,35.2262,35.2034,35.2262,4200.0
2013-03-12 15:40:00,61.8,61.82,61.7,61.72,8800.0,35.2091,35.2205,35.1522,35.1636,8800.0
2013-03-12 15:45:00,61.7,61.7,61.55,61.57,10400.0,35.1522,35.1522,35.0667,35.0781,10400.0
2013-03-12 15:50:00,61.55,61.56,61.5,61.5,9100.0,35.0667,35.0724,35.0382,35.0382,9100.0
2013-03-12 15:55:00,61.47,61.51,61.38,61.45,11800.0,35.0211,35.0439,34.9699,35.0097,11800.0
2013-03-13 09:30:00,61.42,61.77,61.42,61.77,2200.0,34.9926,35.1921,34.9926,35.1921,2200.0
2013-03-13 09:35:00,61.79,61.79,61.79,61.79,100.0,35.2034,35.2034,35.2034,35.2034,100.0
2013-03-13 09:40:00,61.72,61.72,61.46,61.46,900.0,35.1636,35.1636,35.0154,35.0154,900.0
2013-03-13 09:45:00,61.58,61.58,61.26,61.35,1900.0,35.0838,35.0838,34.9015,34.9528,1900.0
2013-03-13 09:50:00,61.27,61.38,61.25,61.25,900.0,34.9072,34.9699,34.8958,34.8958,900.0
2013-03-13 09:55:00,61.2,61.2,61.02,61.05,2600.0,34.8673,34.8673,34.7648,34.7818,2600.0
2013-03-13 10:00:00,61.07,61.22,60.92,61.22,4300.0,34.7932,34.8787,34.7078,34.8787,4300.0
2013-03-13 10:05:00,61.14,61.39,61.14,61.21,3200.0,34.8331,34.9756,34.8331,34.873,3200.0
2013-03-13 10:10:00,61.22,61.22,61.22,61.22,100.0,34.8787,34.8787,34.8787,34.8787,100.0
2013-03-13 10:15:00,61.35,61.52,61.25,61.25,4100.0,34.9528,35.0496,34.8958,34.8958,4100.0
2013-03-13 10:20:00,61.25,61.25,61.14,61.18,1000.0,34.8958,34.8958,34.8331,34.8559,1000.0
2013-03-13 10:25:00,61.21,61.25,61.21,61.25,400.0,34.873,34.8958,34.873,34.8958,400.0
2013-03-13 10:30:00,61.25,61.32,61.25,61.32,200.0,34.8958,34.9357,34.8958,34.9357,200.0
2013-03-13 10:35:00,61.28,61.41,61.28,61.38,1700.0,34.9129,34.987,34.9129,34.9699,1700.0
2013-03-13 10:40:00,61.39,61.47,61.39,61.46,1400.0,34.9756,35.0211,34.9756,35.0154,1400.0
2013-03-13 10:45:00,61.41,61.44,61.26,61.32,2000.0,34.987,35.004,34.9015,34.9357,2000.0
2013-03-13 10:50:00,61.31,61.31,61.2,61.22,3400.0,34.93,34.93,34.8673,34.8787,3400.0
2013-03-13 10:55:00,61.21,61.21,60.97,61.08,8500.0,34.873,34.873,34.7363,34.7989,8500.0
2013-03-13 11:00:00,61.1,61.1,61.01,61.04,3800.0,34.8103,34.8103,34.7591,34.7762,3800.0
2013-03-13 11:05:00,61.05,61.08,60.94,61.03,5300.0,34.7818,34.7989,34.7192,34.7705,5300.0
2013-03-13 11:10:00,61.08,61.1,60.99,61.07,11600.0,34.7989,34.8103,34.7477,34.7932,11600.0
2013-03-13 11:15:00,61.08,61.08,61.04,61.04,3200.0,34.7989,34.7989,34.7762,34.7762,3200.0
2013-03-13 11:20:00,61.04,61.12,61.01,61.06,2600.0,34.7762,34.8217,34.7591,34.7875,2600.0
2013-03-13 11:25:00,61.12,61.14,61.0,61.0,4600.0,34.8217,34.8331,34.7534,34.7534,4600.0
2013-03-13 11:30:00,61.05,61.1,60.99,60.99,2600.0,34.7818,34.8103,34.7477,34.7477,2600.0
2013-03-13 11:35:00,60.98,61.01,60.97,61.01,1600.0,34.742,34.7591,34.7363,34.7591,1600.0
2013-03-13 11:40:00,61.01,61.07,60.99,61.05,3800.0,34.7591,34.7932,34.7477,34.7818,3800.0
2013-03-13 11:45:00,61.08,61.08,61.03,61.03,1200.0,34.7989,34.7989,34.7705,34.7705,1200.0
2013-03-13 11:50:00,61.01,61.08,61.01,61.04,1300.0,34.7591,34.7989,34.7591,34.7762,1300.0
2013-03-13 11:55:00,61.04,61.11,61.03,61.03,2100.0,34.7762,34.816,34.7705,34.7705,2100.0
2013-03-13 12:00:00,61.03,61.03,61.03,61.03,0.0,34.7705,34.7705,34.7705,34.7705,0.0
2013-03-13 12:05:00,61.03,61.03,61.03,61.03,600.0,34.7705,34.7705,34.7705,34.7705,600.0
2013-03-13 12:10:00,61.03,61.1,61.0,61.04,1300.0,34.7705,34.8103,34.7534,34.7762,1300.0
2013-03-13 12:15:00,61.09,61.09,61.04,61.06,3000.0,34.8046,34.8046,34.7762,34.7875,3000.0
2013-03-13 12:20:00,61.04,61.06,61.02,61.06,1100.0,34.7762,34.7875,34.7648,34.7875,1100.0
2013-03-13 12:25:00,61.04,61.11,61.02,61.09,7400.0,34.7762,34.816,34.7648,34.8046,7400.0
2013-03-13 12:30:00,61.1,61.11,61.06,61.07,6600.0,34.8103,34.816,34.7875,34.7932,6600.0
2013-03-13 12:35:00,61.09,61.12,61.02,61.11,21500.0,34.8046,34.8217,34.7648,34.816,21500.0
2013-03-13 12:40:00,61.09,61.13,61.06,61.12,5000.0,34.8046,34.8274,34.7875,34.8217,5000.0
2013-03-13 12:45:00,61.14,61.19,61.03,61.12,20800.0,34.8331,34.8616,34.7705,34.8217,20800.0
2013-03-13 12:50:00,61.13,61.13,60.99,61.07,2700.0,34.8274,34.8274,34.7477,34.7932,2700.0
2013-03-13 12:55:00,61.02,61.09,61.01,61.04,4600.0,34.7648,34.8046,34.7591,34.7762,4600.0
2013-03-13 13:00:00,61.03,61.04,60.96,61.04,400.0,34.7705,34.7762,34.7306,34.7762,400.0
2013-03-13 13:05:00,61.02,61.05,60.97,60.97,1700.0,34.7648,34.7818,34.7363,34.7363,1700.0
2013-03-13 13:10:00,61.04,61.04,60.95,60.95,1200.0,34.7762,34.7762,34.7249,34.7249,1200.0
2013-03-13 13:15:00,60.98,60.98,60.91,60.91,1200.0,34.742,34.742,34.7021,34.7021,1200.0
2013-03-13 13:20:00,60.97,60.97,60.94,60.94,300.0,34.7363,34.7363,34.7192,34.7192,300.0
2013-03-13 13:25:00,60.97,61.04,60.97,61.04,900.0,34.7363,34.7762,34.7363,34.7762,900.0
2013-03-13 13:30:00,61.06,61.06,61.03,61.04,700.0,34.7875,34.7875,34.7705,34.7762,700.0
2013-03-13 13:35:00,61.04,61.06,61.03,61.06,1400.0,34.7762,34.7875,34.7705,34.7875,1400.0
2013-03-13 13:40:00,61.05,61.06,61.05,61.06,200.0,34.7818,34.7875,34.7818,34.7875,200.0
2013-03-13 13:45:00,61.04,61.07,60.99,61.01,2300.0,34.7762,34.7932,34.7477,34.7591,2300.0
2013-03-13 13:50:00,61.01,61.01,61.01,61.01,0.0,34.7591,34.7591,34.7591,34.7591,0.0
2013-03-13 13:55:00,61.03,61.1,61.03,61.04,2000.0,34.7705,34.8103,34.7705,34.7762,2000.0
2013-03-13 14:00:00,61.04,61.05,61.04,61.05,500.0,34.7762,34.7818,34.7762,34.7818,500.0
2013-03-13 14:05:00,61.07,61.08,61.03,61.03,1300.0,34.7932,34.7989,34.7705,34.7705,1300.0
2013-03-13 14:10:00,61.03,61.03,61.03,61.03,400.0,34.7705,34.7705,34.7705,34.7705,400.0
2013-03-13 14:15:00,61.04,61.05,61.0,61.0,700.0,34.7762,34.7818,34.7534,34.7534,700.0
2013-03-13 14:20:00,61.06,61.06,61.02,61.02,1700.0,34.7875,34.7875,34.7648,34.7648,1700.0
2013-03-13 14:25:00,61.01,61.05,60.91,60.92,3600.0,34.7591,34.7818,34.7021,34.7078,3600.0
2013-03-13 14:30:00,60.98,61.06,60.98,61.06,1200.0,34.742,34.7875,34.742,34.7875,1200.0
2013-03-13 14:35:00,61.03,61.05,61.03,61.04,600.0,34.7705,34.7818,34.7705,34.7762,600.0
2013-03-13 14:40:00,61.04,61.05,61.0,61.01,1500.0,34.7762,34.7818,34.7534,34.7591,1500.0
2013-03-13 14:45:00,61.0,61.06,61.0,61.06,500.0,34.7534,34.7875,34.7534,34.7875,500.0
2013-03-13 14:50:00,61.03,61.05,61.02,61.02,1900.0,34.7705,34.7818,34.7648,34.7648,1900.0
2013-03-13 14:55:00,60.99,61.0,60.93,60.94,1500.0,34.7477,34.7534,34.7135,34.7192,1500.0
2013-03-13 15:00:00,60.99,61.0,60.98,60.98,800.0,34.7477,34.7534,34.742,34.742,800.0
2013-03-13 15:05:00,61.01,61.02,60.97,61.02,600.0,34.7591,34.7648,34.7363,34.7648,600.0
2013-03-13 15:10:00,61.01,61.01,60.95,60.96,1500.0,34.7591,34.7591,34.7249,34.7306,1500.0
2013-03-13 15:15:00,60.99,61.0,60.96,61.0,1200.0,34.7477,34.7534,34.7306,34.7534,1200.0
2013-03-13 15:20:00,61.0,61.03,60.99,61.03,2700.0,34.7534,34.7705,34.7477,34.7705,2700.0
2013-03-13 15:25:00,61.0,61.04,60.93,60.93,1400.0,34.7534,34.7762,34.7135,34.7135,1400.0
2013-03-13 15:30:00,61.0,61.01,60.97,61.0,3600.0,34.7534,34.7591,34.7363,34.7534,3600.0
2013-03-13 15:35:00,61.01,61.01,60.94,60.96,3100.0,34.7591,34.7591,34.7192,34.7306,3100.0
2013-03-13 15:40:00,60.96,60.98,60.94,60.98,3400.0,34.7306,34.742,34.7192,34.742,3400.0
2013-03-13 15:45:00,60.98,60.99,60.94,60.99,4400.0,34.742,34.7477,34.7192,34.7477,4400.0
2013-03-13 15:50:00,60.99,60.99,60.91,60.93,8800.0,34.7477,34.7477,34.7021,34.7135,8800.0
2013-03-13 15:55:00,60.92,60.96,60.84,60.86,12800.0,34.7078,34.7306,34.6622,34.6736,12800.0
2013-03-14 09:30:00,61.06,61.07,61.02,61.06,1700.0,34.7875,34.7932,34.7648,34.7875,1700.0
2013-03-14 09:35:00,61.07,61.12,61.02,61.02,1100.0,34.7932,34.8217,34.7648,34.7648,1100.0
2013-03-14 09:40:00,61.1,61.18,61.04,61.13,2700.0,34.8103,34.8559,34.7762,34.8274,2700.0
2013-03-14 09:45:00,61.13,61.39,61.06,61.06,6500.0,34.8274,34.9756,34.7875,34.7875,6500.0
2013-03-14 09:50:00,61.1,61.21,61.09,61.13,4900.0,34.8103,34.873,34.8046,34.8274,4900.0
2013-03-14 09:55:00,61.18,61.22,61.16,61.17,800.0,34.8559,34.8787,34.8445,34.8502,800.0
2013-03-14 10:00:00,61.2,61.39,61.2,61.32,4200.0,34.8673,34.9756,34.8673,34.9357,4200.0
2013-03-14 10:05:00,61.3,61.42,61.3,61.42,1200.0,34.9243,34.9926,34.9243,34.9926,1200.0
2013-03-14 10:10:00,61.4,61.44,61.37,61.4,1000.0,34.9813,35.004,34.9642,34.9813,1000.0
2013-03-14 10:15:00,61.4,61.4,61.23,61.25,2700.0,34.9813,34.9813,34.8844,34.8958,2700.0
2013-03-14 10:20:00,61.27,61.33,61.26,61.26,700.0,34.9072,34.9414,34.9015,34.9015,700.0
2013-03-14 10:25:00,61.26,61.29,61.15,61.18,3700.0,34.9015,34.9186,34.8388,34.8559,3700.0
2013-03-14 10:30:00,61.17,61.25,61.15,61.25,1000.0,34.8502,34.8958,34.8388,34.8958,1000.0
2013-03-14 10:35:00,61.25,61.26,61.22,61.25,2000.0,34.8958,34.9015,34.8787,34.8958,2000.0
2013-03-14 10:40:00,61.21,61.25,61.2,61.25,500.0,34.873,34.8958,34.8673,34.8958,500.0
2013-03-14 10:45:00,61.25,61.25,61.2,61.2,900.0,34.8958,34.8958,34.8673,34.8673,900.0
2013-03-14 10:50:00,61.21,61.21,61.12,61.14,1300.0,34.873,34.873,34.8217,34.8331,1300.0
2013-03-14 10:55:00,61.18,61.18,61.12,61.12,400.0,34.8559,34.8559,34.8217,34.8217,400.0
2013-03-14 11:00:00,61.16,61.16,61.14,61.14,400.0,34.8445,34.8445,34.8331,34.8331,400.0
2013-03-14 11:05:00,61.12,61.14,61.11,61.13,1800.0,34.8217,34.8331,34.816,34.8274,1800.0
2013-03-14 11:10:00,61.16,61.16,61.11,61.11,800.0,34.8445,34.8445,34.816,34.816,800.0
2013-03-14 11:15:00,61.11,61.12,61.11,61.12,300.0,34.816,34.8217,34.816,34.8217,300.0
2013-03-14 11:20:00,61.12,61.15,61.12,61.15,200.0,34.8217,34.8388,34.8217,34.8388,200.0
2013-03-14 11:25:00,61.15,61.15,61.12,61.13,1100.0,34.8388,34.8388,34.8217,34.8274,1100.0
2013-03-14 11:30:00,61.12,61.17,61.11,61.17,900.0,34.8217,34.8502,34.816,34.8502,900.0
2013-03-14 11:35:00,61.15,61.15,61.08,61.09,1300.0,34.8388,34.8388,34.7989,34.8046,1300.0
2013-03-14 11:40:00,61.09,61.16,61.09,61.16,1100.0,34.8046,34.8445,34.8046,34.8445,1100.0
2013-03-14 11:45:00,61.16,61.24,61.15,61.24,1100.0,34.8445,34.8901,34.8388,34.8901,1100.0
2013-03-14 11:50:00,61.25,61.28,61.24,61.24,1100.0,34.8958,34.9129,34.8901,34.8901,1100.0
2013-03-14 11:55:00,61.25,61.33,61.25,61.31,2200.0,34.8958,34.9414,34.8958,34.93,2200.0
2013-03-14 12:00:00,61.29,61.33,61.26,61.31,900.0,34.9186,34.9414,34.9015,34.93,900.0
2013-03-14 12:05:00,61.26,61.29,61.25,61.28,500.0,34.9015,34.9186,34.8958,34.9129,500.0
2013-03-14 12:10:00,61.25,61.28,61.25,61.28,200.0,34.8958,34.9129,34.8958,34.9129,200.0
2013-03-14 12:15:00,61.32,61.34,61.25,61.34,500.0,34.9357,34.9471,34.8958,34.9471,500.0
2013-03-14 12:20:00,61.31,61.36,61.27,61.27,1500.0,34.93,34.9585,34.9072,34.9072,1500.0
2013-03-14 12:25:00,61.26,61.3,61.24,61.3,400.0,34.9015,34.9243,34.8901,34.9243,400.0
2013-03-14 12:30:00,61.16,61.25,61.16,61.2,500.0,34.8445,34.8958,34.8445,34.8673,500.0
2013-03-14 12:35:00,61.23,61.3,61.22,61.28,2100.0,34.8844,34.9243,34.8787,34.9129,2100.0
2013-03-14 12:40:00,61.34,61.36,61.29,61.3,900.0,34.9471,34.9585,34.9186,34.9243,900.0
2013-03-14 12:45:00,61.34,61.35,61.29,61.29,1000.0,34.9471,34.9528,34.9186,34.9186,1000.0
2013-03-14 12:50:00,61.26,61.31,61.24,61.31,1100.0,34.9015,34.93,34.8901,34.93,1100.0
2013-03-14 12:55:00,61.28,61.32,61.22,61.22,3300.0,34.9129,34.9357,34.8787,34.8787,3300.0
2013-03-14 13:00:00,61.21,61.23,61.21,61.23,900.0,34.873,34.8844,34.873,34.8844,900.0
2013-03-14 13:05:00,61.25,61.29,61.25,61.29,500.0,34.8958,34.9186,34.8958,34.9186,500.0
2013-03-14 13:10:00,61.27,61.33,61.27,61.31,1800.0,34.9072,34.9414,34.9072,34.93,1800.0
2013-03-14 13:15:00,61.31,61.31,61.23,61.23,3500.0,34.93,34.93,34.8844,34.8844,3500.0
2013-03-14 13:20:00,61.24,61.25,61.2,61.21,5900.0,34.8901,34.8958,34.8673,34.873,5900.0
2013-03-14 13:25:00,61.21,61.29,61.21,61.25,1800.0,34.873,34.9186,34.873,34.8958,1800.0
2013-03-14 13:30:00,61.29,61.3,61.21,61.21,5600.0,34.9186,34.9243,34.873,34.873,5600.0
2013-03-14 13:35:00,61.25,61.27,61.18,61.18,2300.0,34.8958,34.9072,34.8559,34.8559,2300.0
2013-03-14 13:40:00,61.23,61.26,61.11,61.25,2500.0,34.8844,34.9015,34.816,34.8958,2500.0
2013-03-14 13:45:00,61.25,61.3,61.24,61.24,1800.0,34.8958,34.9243,34.8901,34.8901,1800.0
2013-03-14 13:50:00,61.28,61.3,61.26,61.29,900.0,34.9129,34.9243,34.9015,34.9186,900.0
2013-03-14 13:55:00,61.28,61.32,61.28,61.31,800.0,34.9129,34.9357,34.9129,34.93,800.0
2013-03-14 14:00:00,61.31,61.33,61.27,61.33,800.0,34.93,34.9414,34.9072,34.9414,800.0
2013-03-14 14:05:00,61.31,61.34,61.31,61.33,400.0,34.93,34.9471,34.93,34.9414,400.0
2013-03-14 14:10:00,61.34,61.36,61.34,61.36,500.0,34.9471,34.9585,34.9471,34.9585,500.0
2013-03-14 14:15:00,61.34,61.35,61.31,61.31,1500.0,34.9471,34.9528,34.93,34.93,1500.0
2013-03-14 14:20:00,61.32,61.33,61.26,61.3,5100.0,34.9357,34.9414,34.9015,34.9243,5100.0
2013-03-14 14:25:00,61.3,61.3,61.21,61.27,3100.0,34.9243,34.9243,34.873,34.9072,3100.0
2013-03-14 14:30:00,61.27,61.29,61.17,61.25,4100.0,34.9072,34.9186,34.8502,34.8958,4100.0
2013-03-14 14:35:00,61.26,61.3,61.23,61.26,2600.0,34.9015,34.9243,34.8844,34.9015,2600.0
2013-03-14 14:40:00,61.22,61.29,61.18,61.29,3100.0,34.8787,34.9186,34.8559,34.9186,3100.0
2013-03-14 14:45:00,61.27,61.29,61.19,61.25,7300.0,34.9072,34.9186,34.8616,34.8958,7300.0
2013-03-14 14:50:00,61.18,61.32,61.16,61.21,6200.0,34.8559,34.9357,34.8445,34.873,6200.0
2013-03-14 14:55:00,61.22,61.29,61.19,61.27,3400.0,34.8787,34.9186,34.8616,34.9072,3400.0
2013-03-14 15:00:00,61.25,61.27,61.19,61.23,7500.0,34.8958,34.9072,34.8616,34.8844,7500.0
2013-03-14 15:05:00,61.23,61.3,61.23,61.3,9100.0,34.8844,34.9243,34.8844,34.9243,9100.0
2013-03-14 15:10:00,61.27,61.55,61.27,61.38,7100.0,34.9072,35.0667,34.9072,34.9699,7100.0
2013-03-14 15:15:00,61.39,61.54,61.39,61.51,7900.0,34.9756,35.061,34.9756,35.0439,7900.0
2013-03-14 15:20:00,61.54,61.55,61.54,61.55,500.0,35.061,35.0667,35.061,35.0667,500.0
2013-03-14 15:25:00,61.56,61.64,61.56,61.58,3500.0,35.0724,35.118,35.0724,35.0838,3500.0
2013-03-14 15:30:00,61.65,61.71,61.65,61.71,2000.0,35.1237,35.1579,35.1237,35.1579,2000.0
2013-03-14 15:35:00,61.72,61.76,61.72,61.75,2600.0,35.1636,35.1864,35.1636,35.1807,2600.0
2013-03-14 15:40:00,61.73,61.81,61.71,61.81,4400.0,35.1693,35.2148,35.1579,35.2148,4400.0
2013-03-14 15:45:00,61.81,61.83,61.76,61.83,5700.0,35.2148,35.2262,35.1864,35.2262,5700.0
2013-03-14 15:50:00,61.83,61.83,61.76,61.76,2400.0,35.2262,35.2262,35.1864,35.1864,2400.0
2013-03-14 15:55:00,61.76,61.77,61.66,61.74,8800.0,35.1864,35.1921,35.1294,35.175,8800.0
2013-03-15 09:30:00,61.86,62.02,61.85,61.85,54200.0,35.2433,35.3345,35.2376,35.2376,54200.0
2013-03-15 09:35:00,61.85,61.97,61.84,61.84,500.0,35.2376,35.306,35.2319,35.2319,500.0
2013-03-15 09:40:00,61.82,61.82,61.81,61.82,500.0,35.2205,35.2205,35.2148,35.2205,500.0
2013-03-15 09:45:00,61.81,61.82,61.45,61.62,3600.0,35.2148,35.2205,35.0097,35.1066,3600.0
2013-03-15 09:50:00,61.73,61.81,61.68,61.7,700.0,35.1693,35.2148,35.1408,35.1522,700.0
2013-03-15 09:55:00,61.7,61.7,61.7,61.7,0.0,35.1522,35.1522,35.1522,35.1522,0.0
2013-03-15 10:00:00,61.63,61.8,61.63,61.8,1800.0,35.1123,35.2091,35.1123,35.2091,1800.0
2013-03-15 10:05:00,61.77,61.83,61.67,61.83,1600.0,35.1921,35.2262,35.1351,35.2262,1600.0
2013-03-15 10:10:00,61.9,61.99,61.84,61.94,700.0,35.2661,35.3174,35.2319,35.2889,700.0
2013-03-15 10:15:00,61.93,61.95,61.83,61.95,1100.0,35.2832,35.2946,35.2262,35.2946,1100.0
2013-03-15 10:20:00,61.9,61.98,61.89,61.91,1400.0,35.2661,35.3117,35.2604,35.2718,1400.0
2013-03-15 10:25:00,61.86,61.91,61.81,61.91,2100.0,35.2433,35.2718,35.2148,35.2718,2100.0
2013-03-15 10:30:00,61.96,61.97,61.92,61.97,1200.0,35.3003,35.306,35.2775,35.306,1200.0
2013-03-15 10:35:00,61.92,61.95,61.87,61.89,1200.0,35.2775,35.2946,35.249,35.2604,1200.0
2013-03-15 10:40:00,61.89,61.92,61.89,61.91,1800.0,35.2604,35.2775,35.2604,35.2718,1800.0
2013-03-15 10:45:00,61.9,61.92,61.8,61.8,1700.0,35.2661,35.2775,35.2091,35.2091,1700.0
2013-03-15 10:50:00,61.8,61.87,61.78,61.85,1700.0,35.2091,35.249,35.1977,35.2376,1700.0
2013-03-15 10:55:00,61.84,61.84,61.73,61.74,3000.0,35.2319,35.2319,35.1693,35.175,3000.0
2013-03-15 11:00:00,61.75,61.89,61.75,61.83,6100.0,35.1807,35.2604,35.1807,35.2262,6100.0
2013-03-15 11:05:00,61.84,61.89,61.83,61.89,1300.0,35.2319,35.2604,35.2262,35.2604,1300.0
2013-03-15 11:10:00,61.86,61.86,61.74,61.74,1600.0,35.2433,35.2433,35.175,35.175,1600.0
2013-03-15 11:15:00,61.76,61.83,61.76,61.83,1600.0,35.1864,35.2262,35.1864,35.2262,1600.0
2013-03-15 11:20:00,61.82,61.88,61.82,61.88,400.0,35.2205,35.2547,35.2205,35.2547,400.0
2013-03-15 11:25:00,61.87,61.89,61.82,61.89,1200.0,35.249,35.2604,35.2205,35.2604,1200.0
2013-03-15 11:30:00,61.86,61.86,61.81,61.81,600.0,35.2433,35.2433,35.2148,35.2148,600.0
2013-03-15 11:35:00,61.82,61.86,61.8,61.85,1000.0,35.2205,35.2433,35.2091,35.2376,1000.0
2013-03-15 11:40:00,61.81,61.81,61.79,61.8,1000.0,35.2148,35.2148,35.2034,35.2091,1000.0
2013-03-15 11:45:00,61.8,61.83,61.76,61.76,1700.0,35.2091,35.2262,35.1864,35.1864,1700.0
2013-03-15 11:50:00,61.72,61.72,61.69,61.7,1200.0,35.1636,35.1636,35.1465,35.1522,1200.0
2013-03-15 11:55:00,61.65,61.7,61.65,61.7,200.0,35.1237,35.1522,35.1237,35.1522,200.0
2013-03-15 12:00:00,61.7,61.77,61.67,61.7,2200.0,35.1522,35.1921,35.1351,35.1522,2200.0
2013-03-15 12:05:00,61.68,61.69,61.65,61.65,800.0,35.1408,35.1465,35.1237,35.1237,800.0
2013-03-15 12:10:00,61.66,61.7,61.64,61.7,400.0,35.1294,35.1522,35.118,35.1522,400.0
2013-03-15 12:15:00,61.65,61.7,61.65,61.7,1300.0,35.1237,35.1522,35.1237,35.1522,1300.0
2013-03-15 12:20:00,61.7,61.76,61.65,61.76,600.0,35.1522,35.1864,35.1237,35.1864,600.0
2013-03-15 12:25:00,61.73,61.73,61.73,61.73,200.0,35.1693,35.1693,35.1693,35.1693,200.0
2013-03-15 12:30:00,61.65,61.7,61.65,61.7,1100.0,35.1237,35.1522,35.1237,35.1522,1100.0
2013-03-15 12:35:00,61.75,61.87,61.75,61.87,1500.0,35.1807,35.249,35.1807,35.249,1500.0
2013-03-15 12:40:00,61.85,61.87,61.83,61.87,2000.0,35.2376,35.249,35.2262,35.249,2000.0
2013-03-15 12:45:00,61.87,61.87,61.85,61.87,2400.0,35.249,35.249,35.2376,35.249,2400.0
2013-03-15 12:50:00,61.86,61.86,61.68,61.71,2300.0,35.2433,35.2433,35.1408,35.1579,2300.0
2013-03-15 12:55:00,61.67,61.67,61.66,61.66,200.0,35.1351,35.1351,35.1294,35.1294,200.0
2013-03-15 13:00:00,61.65,61.68,61.65,61.66,500.0,35.1237,35.1408,35.1237,35.1294,500.0
2013-03-15 13:05:00,61.69,61.69,61.64,61.65,400.0,35.1465,35.1465,35.118,35.1237,400.0
2013-03-15 13:10:00,61.64,61.67,61.64,61.67,800.0,35.118,35.1351,35.118,35.1351,800.0
2013-03-15 13:15:00,61.71,61.76,61.66,61.76,500.0,35.1579,35.1864,35.1294,35.1864,500.0
2013-03-15 13:20:00,61.78,61.78,61.78,61.78,300.0,35.1977,35.1977,35.1977,35.1977,300.0
2013-03-15 13:25:00,61.82,61.82,61.76,61.81,700.0,35.2205,35.2205,35.1864,35.2148,700.0
2013-03-15 13:30:00,61.8,61.87,61.8,61.87,6200.0,35.2091,35.249,35.2091,35.249,6200.0
2013-03-15 13:35:00,61.86,61.87,61.85,61.87,1900.0,35.2433,35.249,35.2376,35.249,1900.0
2013-03-15 13:40:00,61.86,61.87,61.84,61.84,300.0,35.2433,35.249,35.2319,35.2319,300.0
2013-03-15 13:45:00,61.83,61.85,61.83,61.85,1900.0,35.2262,35.2376,35.2262,35.2376,1900.0
2013-03-15 13:50:00,61.87,61.87,61.83,61.83,700.0,35.249,35.249,35.2262,35.2262,700.0
2013-03-15 13:55:00,61.79,61.83,61.78,61.78,1500.0,35.2034,35.2262,35.1977,35.1977,1500.0
2013-03-15 14:00:00,61.8,61.88,61.8,61.88,900.0,35.2091,35.2547,35.2091,35.2547,900.0
2013-03-15 14:05:00,61.87,61.87,61.79,61.79,1800.0,35.249,35.249,35.2034,35.2034,1800.0
2013-03-15 14:10:00,61.78,61.81,61.78,61.8,500.0,35.1977,35.2148,35.1977,35.2091,500.0
2013-03-15 14:15:00,61.83,61.83,61.73,61.73,800.0,35.2262,35.2262,35.1693,35.1693,800.0
2013-03-15 14:20:00,61.73,61.75,61.69,61.71,1100.0,35.1693,35.1807,35.1465,35.1579,1100.0
2013-03-15 14:25:00,61.7,61.75,61.7,61.75,1100.0,35.1522,35.1807,35.1522,35.1807,1100.0
2013-03-15 14:30:00,61.74,61.75,61.71,61.71,900.0,35.175,35.1807,35.1579,35.1579,900.0
2013-03-15 14:35:00,61.75,61.76,61.7,61.76,1900.0,35.1807,35.1864,35.1522,35.1864,1900.0
2013-03-15 14:40:00,61.77,61.82,61.75,61.8,1800.0,35.1921,35.2205,35.1807,35.2091,1800.0
2013-03-15 14:45:00,61.79,61.81,61.77,61.79,2000.0,35.2034,35.2148,35.1921,35.2034,2000.0
2013-03-15 14:50:00,61.79,61.81,61.71,61.71,5100.0,35.2034,35.2148,35.1579,35.1579,5100.0
2013-03-15 14:55:00,61.74,61.78,61.69,61.7,2600.0,35.175,35.1977,35.1465,35.1522,2600.0
2013-03-15 15:00:00,61.75,61.75,61.7,61.73,1100.0,35.1807,35.1807,35.1522,35.1693,1100.0
2013-03-15 15:05:00,61.78,61.81,61.78,61.81,400.0,35.1977,35.2148,35.1977,35.2148,400.0
2013-03-15 15:10:00,61.78,61.85,61.78,61.84,1600.0,35.1977,35.2376,35.1977,35.2319,1600.0
2013-03-15 15:15:00,61.84,61.87,61.83,61.85,2700.0,35.2319,35.249,35.2262,35.2376,2700.0
2013-03-15 15:20:00,61.84,61.86,61.84,61.84,600.0,35.2319,35.2433,35.2319,35.2319,600.0
2013-03-15 15:25:00,61.79,61.83,61.79,61.8,1000.0,35.2034,35.2262,35.2034,35.2091,1000.0
2013-03-15 15:30:00,61.79,61.84,61.79,61.81,500.0,35.2034,35.2319,35.2034,35.2148,500.0
2013-03-15 15:35:00,61.79,61.83,61.79,61.79,1900.0,35.2034,35.2262,35.2034,35.2034,1900.0
2013-03-15 15:40:00,61.79,61.87,61.71,61.84,3700.0,35.2034,35.249,35.1579,35.2319,3700.0
2013-03-15 15:45:00,61.84,61.9,61.82,61.9,9500.0,35.2319,35.2661,35.2205,35.2661,9500.0
2013-03-15 15:50:00,61.9,61.9,61.8,61.8,4000.0,35.2661,35.2661,35.2091,35.2091,4000.0
2013-03-15 15:55:00,61.8,61.89,61.8,61.88,17100.0,35.2091,35.2604,35.2091,35.2547,17100.0
2013-03-18 09:30:00,61.25,61.28,61.18,61.27,2600.0,34.8958,34.9129,34.8559,34.9072,2600.0
2013-03-18 09:35:00,61.24,61.41,61.24,61.34,1800.0,34.8901,34.987,34.8901,34.9471,1800.0
2013-03-18 09:40:00,61.28,61.41,61.28,61.37,1000.0,34.9129,34.987,34.9129,34.9642,1000.0
2013-03-18 09:45:00,61.36,61.59,61.36,61.59,2600.0,34.9585,35.0895,34.9585,35.0895,2600.0
2013-03-18 09:50:00,61.54,61.58,61.49,61.54,1500.0,35.061,35.0838,35.0325,35.061,1500.0
2013-03-18 09:55:00,61.56,61.59,61.56,61.58,1100.0,35.0724,35.0895,35.0724,35.0838,1100.0
2013-03-18 10:00:00,61.5,61.77,61.5,61.72,3000.0,35.0382,35.1921,35.0382,35.1636,3000.0
2013-03-18 10:05:00,61.76,61.76,61.59,61.68,600.0,35.1864,35.1864,35.0895,35.1408,600.0
2013-03-18 10:10:00,61.65,61.72,61.61,61.72,600.0,35.1237,35.1636,35.1009,35.1636,600.0
2013-03-18 10:15:00,61.75,61.75,61.59,61.73,2100.0,35.1807,35.1807,35.0895,35.1693,2100.0
2013-03-18 10:20:00,61.77,61.77,61.73,61.73,500.0,35.1921,35.1921,35.1693,35.1693,500.0
2013-03-18 10:25:00,61.71,61.86,61.71,61.84,700.0,35.1579,35.2433,35.1579,35.2319,700.0
2013-03-18 10:30:00,61.8,61.8,61.69,61.69,700.0,35.2091,35.2091,35.1465,35.1465,700.0
2013-03-18 10:35:00,61.72,61.72,61.65,61.65,500.0,35.1636,35.1636,35.1237,35.1237,500.0
2013-03-18 10:40:00,61.71,61.71,61.62,61.68,900.0,35.1579,35.1579,35.1066,35.1408,900.0
2013-03-18 10:45:00,61.74,61.81,61.74,61.81,200.0,35.175,35.2148,35.175,35.2148,200.0
2013-03-18 10:50:00,61.82,61.83,61.78,61.8,1300.0,35.2205,35.2262,35.1977,35.2091,1300.0
2013-03-18 10:55:00,61.83,61.83,61.77,61.77,1500.0,35.2262,35.2262,35.1921,35.1921,1500.0
2013-03-18 11:00:00,61.73,61.81,61.71,61.81,800.0,35.1693,35.2148,35.1579,35.2148,800.0
2013-03-18 11:05:00,61.81,61.89,61.81,61.88,1400.0,35.2148,35.2604,35.2148,35.2547,1400.0
2013-03-18 11:10:00,61.84,61.89,61.84,61.86,700.0,35.2319,35.2604,35.2319,35.2433,700.0
2013-03-18 11:15:00,61.84,62.03,61.83,62.03,5000.0,35.2319,35.3402,35.2262,35.3402,5000.0
2013-03-18 11:20:00,62.0,62.08,62.0,62.08,3300.0,35.3231,35.3687,35.3231,35.3687,3300.0
2013-03-18 11:25:00,62.08,62.08,62.03,62.05,1000.0,35.3687,35.3687,35.3402,35.3516,1000.0
2013-03-18 11:30:00,62.02,62.06,62.01,62.05,3000.0,35.3345,35.3573,35.3288,35.3516,3000.0
2013-03-18 11:35:00,62.06,62.06,62.04,62.06,1400.0,35.3573,35.3573,35.3459,35.3573,1400.0
2013-03-18 11:40:00,62.04,62.12,62.04,62.12,4100.0,35.3459,35.3915,35.3459,35.3915,4100.0
2013-03-18 11:45:00,62.12,62.13,62.1,62.12,1000.0,35.3915,35.3972,35.3801,35.3915,1000.0
2013-03-18 11:50:00,62.12,62.14,62.1,62.11,1500.0,35.3915,35.4029,35.3801,35.3858,1500.0
2013-03-18 11:55:00,62.11,62.18,62.1,62.18,1700.0,35.3858,35.4256,35.3801,35.4256,1700.0
2013-03-18 12:00:00,62.12,62.23,62.12,62.23,3600.0,35.3915,35.4541,35.3915,35.4541,3600.0
2013-03-18 12:05:00,62.23,62.31,62.23,62.28,2800.0,35.4541,35.4997,35.4541,35.4826,2800.0
2013-03-18 12:10:00,62.29,62.32,62.29,62.31,1900.0,35.4883,35.5054,35.4883,35.4997,1900.0
2013-03-18 12:15:00,62.31,62.32,62.27,62.28,2500.0,35.4997,35.5054,35.4769,35.4826,2500.0
2013-03-18 12:20:00,62.29,62.29,62.26,62.28,600.0,35.4883,35.4883,35.4712,35.4826,600.0
2013-03-18 12:25:00,62.3,62.35,62.25,62.28,2500.0,35.494,35.5225,35.4655,35.4826,2500.0
2013-03-18 12:30:00,62.25,62.34,62.21,62.21,2900.0,35.4655,35.5168,35.4427,35.4427,2900.0
2013-03-18 12:35:00,62.22,62.35,62.22,62.34,3200.0,35.4484,35.5225,35.4484,35.5168,3200.0
2013-03-18 12:40:00,62.33,62.44,62.33,62.44,2600.0,35.5111,35.5738,35.5111,35.5738,2600.0
2013-03-18 12:45:00,62.4,62.41,62.38,62.4,1100.0,35.551,35.5567,35.5396,35.551,1100.0
2013-03-18 12:50:00,62.37,62.44,62.37,62.44,700.0,35.5339,35.5738,35.5339,35.5738,700.0
2013-03-18 12:55:00,62.44,62.46,62.39,62.44,1100.0,35.5738,35.5852,35.5453,35.5738,1100.0
2013-03-18 13:00:00,62.42,62.5,62.42,62.5,1000.0,35.5624,35.608,35.5624,35.608,1000.0
2013-03-18 13:05:00,62.45,62.5,62.45,62.47,400.0,35.5795,35.608,35.5795,35.5909,400.0
2013-03-18 13:10:00,62.51,62.51,62.49,62.49,400.0,35.6137,35.6137,35.6023,35.6023,400.0
2013-03-18 13:15:00,62.51,62.51,62.44,62.5,700.0,35.6137,35.6137,35.5738,35.608,700.0
2013-03-18 13:20:00,62.5,62.52,62.47,62.51,1200.0,35.608,35.6193,35.5909,35.6137,1200.0
2013-03-18 13:25:00,62.49,62.55,62.44,62.51,3500.0,35.6023,35.6364,35.5738,35.6137,3500.0
2013-03-18 13:30:00,62.51,62.51,62.21,62.24,9400.0,35.6137,35.6137,35.4427,35.4598,9400.0
2013-03-18 13:35:00,62.21,62.22,62.18,62.2,3700.0,35.4427,35.4484,35.4256,35.437,3700.0
2013-03-18 13:40:00,62.21,62.21,62.16,62.19,1900.0,35.4427,35.4427,35.4142,35.4313,1900.0
2013-03-18 13:45:00,62.21,62.23,62.13,62.21,4200.0,35.4427,35.4541,35.3972,35.4427,4200.0
2013-03-18 13:50:00,62.22,62.22,62.08,62.08,2200.0,35.4484,35.4484,35.3687,35.3687,2200.0
2013-03-18 13:55:00,62.06,62.09,61.99,61.99,2000.0,35.3573,35.3744,35.3174,35.3174,2000.0
2013-03-18 14:00:00,62.02,62.21,62.02,62.21,1600.0,35.3345,35.4427,35.3345,35.4427,1600.0
2013-03-18 14:05:00,62.25,62.28,62.21,62.24,1900.0,35.4655,35.4826,35.4427,35.4598,1900.0
2013-03-18 14:10:00,62.32,62.37,62.29,62.37,1000.0,35.5054,35.5339,35.4883,35.5339,1000.0
2013-03-18 14:15:00,62.33,62.37,62.32,62.35,4000.0,35.5111,35.5339,35.5054,35.5225,4000.0
2013-03-18 14:20:00,62.35,62.4,62.35,62.36,1000.0,35.5225,35.551,35.5225,35.5282,1000.0
2013-03-18 14:25:00,62.42,62.52,62.4,62.51,6200.0,35.5624,35.6193,35.551,35.6137,6200.0
2013-03-18 14:30:00,62.53,62.57,62.51,62.52,1400.0,35.625,35.6478,35.6137,35.6193,1400.0
2013-03-18 14:35:00,62.49,62.53,62.45,62.52,1300.0,35.6023,35.625,35.5795,35.6193,1300.0
2013-03-18 14:40:00,62.55,62.66,62.54,62.66,5900.0,35.6364,35.6991,35.6307,35.6991,5900.0
2013-03-18 14:45:00,62.63,62.76,62.57,62.75,10000.0,35.682,35.7561,35.6478,35.7504,10000.0
2013-03-18 14:50:00,62.72,62.72,62.61,62.63,4000.0,35.7333,35.7333,35.6706,35.682,4000.0
2013-03-18 14:55:00,62.67,62.67,62.51,62.52,7100.0,35.7048,35.7048,35.6137,35.6193,7100.0
2013-03-18 15:00:00,62.53,62.57,62.47,62.5,2600.0,35.625,35.6478,35.5909,35.608,2600.0
2013-03-18 15:05:00,62.55,62.57,62.52,62.55,1700.0,35.6364,35.6478,35.6193,35.6364,1700.0
2013-03-18 15:10:00,62.6,62.72,62.57,62.65,4400.0,35.6649,35.7333,35.6478,35.6934,4400.0
2013-03-18 15:15:00,62.66,62.66,62.52,62.58,2100.0,35.6991,35.6991,35.6193,35.6535,2100.0
2013-03-18 15:20:00,62.58,62.59,62.48,62.51,3300.0,35.6535,35.6592,35.5966,35.6137,3300.0
2013-03-18 15:25:00,62.5,62.53,62.48,62.5,1900.0,35.608,35.625,35.5966,35.608,1900.0
2013-03-18 15:30:00,62.5,62.51,62.39,62.39,5500.0,35.608,35.6137,35.5453,35.5453,5500.0
2013-03-18 15:35:00,62.36,62.45,62.36,62.42,2200.0,35.5282,35.5795,35.5282,35.5624,2200.0
2013-03-18 15:40:00,62.43,62.46,62.39,62.41,5700.0,35.5681,35.5852,35.5453,35.5567,5700.0
2013-03-18 15:45:00,62.39,62.41,62.27,62.34,18000.0,35.5453,35.5567,35.4769,35.5168,18000.0
2013-03-18 15:50:00,62.35,62.4,62.29,62.3,9100.0,35.5225,35.551,35.4883,35.494,9100.0
2013-03-18 15:55:00,62.29,62.37,62.24,62.35,25600.0,35.4883,35.5339,35.4598,35.5225,25600.0
2013-03-19 09:30:00,62.62,62.75,62.62,62.75,2700.0,35.6763,35.7504,35.6763,35.7504,2700.0
2013-03-19 09:35:00,62.58,62.59,62.45,62.51,600.0,35.6535,35.6592,35.5795,35.6137,600.0
2013-03-19 09:40:00,62.4,62.46,62.4,62.46,300.0,35.551,35.5852,35.551,35.5852,300.0
2013-03-19 09:45:00,62.46,62.46,62.33,62.45,1800.0,35.5852,35.5852,35.5111,35.5795,1800.0
2013-03-19 09:50:00,62.49,62.49,62.36,62.46,1900.0,35.6023,35.6023,35.5282,35.5852,1900.0
2013-03-19 09:55:00,62.48,62.48,62.33,62.33,1000.0,35.5966,35.5966,35.5111,35.5111,1000.0
2013-03-19 10:00:00,62.44,62.53,62.4,62.4,900.0,35.5738,35.625,35.551,35.551,900.0
2013-03-19 10:05:00,62.49,62.49,62.41,62.47,700.0,35.6023,35.6023,35.5567,35.5909,700.0
2013-03-19 10:10:00,62.4,62.4,62.4,62.4,100.0,35.551,35.551,35.551,35.551,100.0
2013-03-19 10:15:00,62.38,62.38,62.3,62.3,1000.0,35.5396,35.5396,35.494,35.494,1000.0
2013-03-19 10:20:00,62.32,62.32,62.15,62.18,1200.0,35.5054,35.5054,35.4085,35.4256,1200.0
2013-03-19 10:25:00,62.16,62.16,62.14,62.14,600.0,35.4142,35.4142,35.4029,35.4029,600.0
2013-03-19 10:30:00,62.11,62.11,62.0,62.01,700.0,35.3858,35.3858,35.3231,35.3288,700.0
2013-03-19 10:35:00,62.0,62.09,62.0,62.09,2300.0,35.3231,35.3744,35.3231,35.3744,2300.0
2013-03-19 10:40:00,62.1,62.14,62.1,62.14,1600.0,35.3801,35.4029,35.3801,35.4029,1600.0
2013-03-19 10:45:00,62.09,62.15,62.03,62.03,700.0,35.3744,35.4085,35.3402,35.3402,700.0
2013-03-19 10:50:00,62.09,62.09,62.02,62.02,500.0,35.3744,35.3744,35.3345,35.3345,500.0
2013-03-19 10:55:00,62.01,62.04,62.01,62.04,1400.0,35.3288,35.3459,35.3288,35.3459,1400.0
2013-03-19 11:00:00,62.0,62.08,62.0,62.0,700.0,35.3231,35.3687,35.3231,35.3231,700.0
2013-03-19 11:05:00,62.01,62.06,62.0,62.0,600.0,35.3288,35.3573,35.3231,35.3231,600.0
2013-03-19 11:10:00,62.03,62.07,62.0,62.07,800.0,35.3402,35.363,35.3231,35.363,800.0
2013-03-19 11:15:00,62.01,62.11,62.01,62.08,1400.0,35.3288,35.3858,35.3288,35.3687,1400.0
2013-03-19 11:20:00,62.12,62.12,62.08,62.12,1000.0,35.3915,35.3915,35.3687,35.3915,1000.0
2013-03-19 11:25:00,62.11,62.11,62.06,62.06,1000.0,35.3858,35.3858,35.3573,35.3573,1000.0
2013-03-19 11:30:00,62.13,62.13,62.06,62.06,800.0,35.3972,35.3972,35.3573,35.3573,800.0
2013-03-19 11:35:00,62.06,62.09,62.04,62.05,2900.0,35.3573,35.3744,35.3459,35.3516,2900.0
2013-03-19 11:40:00,62.04,62.04,61.88,61.88,4700.0,35.3459,35.3459,35.2547,35.2547,4700.0
2013-03-19 11:45:00,61.88,61.9,61.77,61.77,2100.0,35.2547,35.2661,35.1921,35.1921,2100.0
2013-03-19 11:50:00,61.61,61.68,61.61,61.68,500.0,35.1009,35.1408,35.1009,35.1408,500.0
2013-03-19 11:55:00,61.67,61.67,61.5,61.52,1300.0,35.1351,35.1351,35.0382,35.0496,1300.0
2013-03-19 12:00:00,61.57,61.67,61.57,61.67,700.0,35.0781,35.1351,35.0781,35.1351,700.0
2013-03-19 12:05:00,61.68,61.73,61.61,61.61,1100.0,35.1408,35.1693,35.1009,35.1009,1100.0
2013-03-19 12:10:00,61.55,61.58,61.47,61.52,1300.0,35.0667,35.0838,35.0211,35.0496,1300.0
2013-03-19 12:15:00,61.51,61.51,61.51,61.51,300.0,35.0439,35.0439,35.0439,35.0439,300.0
2013-03-19 12:20:00,61.58,61.71,61.56,61.71,1100.0,35.0838,35.1579,35.0724,35.1579,1100.0
2013-03-19 12:25:00,61.65,61.7,61.64,61.66,700.0,35.1237,35.1522,35.118,35.1294,700.0
2013-03-19 12:30:00,61.71,61.71,61.56,61.56,300.0,35.1579,35.1579,35.0724,35.0724,300.0
2013-03-19 12:35:00,61.54,61.62,61.54,61.62,200.0,35.061,35.1066,35.061,35.1066,200.0
2013-03-19 12:40:00,61.54,61.64,61.54,61.64,1100.0,35.061,35.118,35.061,35.118,1100.0
2013-03-19 12:45:00,61.66,61.67,61.62,61.66,1600.0,35.1294,35.1351,35.1066,35.1294,1600.0
2013-03-19 12:50:00,61.66,61.7,61.66,61.7,1100.0,35.1294,35.1522,35.1294,35.1522,1100.0
2013-03-19 12:55:00,61.67,61.67,61.55,61.55,1600.0,35.1351,35.1351,35.0667,35.0667,1600.0
2013-03-19 13:00:00,61.53,61.59,61.53,61.53,400.0,35.0553,35.0895,35.0553,35.0553,400.0
2013-03-19 13:05:00,61.57,61.71,61.55,61.71,6700.0,35.0781,35.1579,35.0667,35.1579,6700.0
2013-03-19 13:10:00,61.7,61.73,61.64,61.68,3700.0,35.1522,35.1693,35.118,35.1408,3700.0
2013-03-19 13:15:00,61.73,61.81,61.72,61.72,4800.0,35.1693,35.2148,35.1636,35.1636,4800.0
2013-03-19 13:20:00,61.74,61.86,61.74,61.84,1700.0,35.175,35.2433,35.175,35.2319,1700.0
2013-03-19 13:25:00,61.77,61.79,61.73,61.75,1500.0,35.1921,35.2034,35.1693,35.1807,1500.0
2013-03-19 13:30:00,61.77,61.85,61.71,61.82,6000.0,35.1921,35.2376,35.1579,35.2205,6000.0
2013-03-19 13:35:00,61.75,61.8,61.61,61.61,5500.0,35.1807,35.2091,35.1009,35.1009,5500.0
2013-03-19 13:40:00,61.65,61.74,61.63,61.74,1900.0,35.1237,35.175,35.1123,35.175,1900.0
2013-03-19 13:45:00,61.75,61.79,61.71,61.77,3800.0,35.1807,35.2034,35.1579,35.1921,3800.0
2013-03-19 13:50:00,61.78,61.81,61.68,61.76,2800.0,35.1977,35.2148,35.1408,35.1864,2800.0
2013-03-19 13:55:00,61.76,61.83,61.74,61.75,1300.0,35.1864,35.2262,35.175,35.1807,1300.0
2013-03-19 14:00:00,61.83,61.83,61.76,61.82,400.0,35.2262,35.2262,35.1864,35.2205,400.0
2013-03-19 14:05:00,61.77,61.94,61.77,61.94,4200.0,35.1921,35.2889,35.1921,35.2889,4200.0
2013-03-19 14:10:00,61.9,61.93,61.79,61.79,1200.0,35.2661,35.2832,35.2034,35.2034,1200.0
2013-03-19 14:15:00,61.8,61.87,61.77,61.77,1100.0,35.2091,35.249,35.1921,35.1921,1100.0
2013-03-19 14:20:00,61.77,61.84,61.76,61.79,3600.0,35.1921,35.2319,35.1864,35.2034,3600.0
2013-03-19 14:25:00,61.78,61.92,61.76,61.92,2500.0,35.1977,35.2775,35.1864,35.2775,2500.0
2013-03-19 14:30:00,61.93,62.11,61.93,61.98,5800.0,35.2832,35.3858,35.2832,35.3117,5800.0
2013-03-19 14:35:00,61.98,61.98,61.86,61.95,2300.0,35.3117,35.3117,35.2433,35.2946,2300.0
2013-03-19 14:40:00,61.86,61.86,61.74,61.74,3300.0,35.2433,35.2433,35.175,35.175,3300.0
2013-03-19 14:45:00,61.65,61.83,61.65,61.76,2900.0,35.1237,35.2262,35.1237,35.1864,2900.0
2013-03-19 14:50:00,61.84,61.84,61.78,61.8,800.0,35.2319,35.2319,35.1977,35.2091,800.0
2013-03-19 14:55:00,61.83,61.83,61.74,61.8,400.0,35.2262,35.2262,35.175,35.2091,400.0
2013-03-19 15:00:00,61.8,61.9,61.77,61.9,1600.0,35.2091,35.2661,35.1921,35.2661,1600.0
2013-03-19 15:05:00,61.86,61.86,61.74,61.85,3800.0,35.2433,35.2433,35.175,35.2376,3800.0
2013-03-19 15:10:00,61.77,61.96,61.77,61.96,1100.0,35.1921,35.3003,35.1921,35.3003,1100.0
2013-03-19 15:15:00,61.97,62.05,61.93,61.97,1700.0,35.306,35.3516,35.2832,35.306,1700.0
2013-03-19 15:20:00,61.95,61.95,61.77,61.77,2000.0,35.2946,35.2946,35.1921,35.1921,2000.0
2013-03-19 15:25:00,61.81,61.91,61.81,61.83,3400.0,35.2148,35.2718,35.2148,35.2262,3400.0
2013-03-19 15:30:00,61.82,61.85,61.78,61.85,2700.0,35.2205,35.2376,35.1977,35.2376,2700.0
2013-03-19 15:35:00,61.89,61.94,61.85,61.94,700.0,35.2604,35.2889,35.2376,35.2889,700.0
2013-03-19 15:40:00,61.95,61.95,61.85,61.85,2300.0,35.2946,35.2946,35.2376,35.2376,2300.0
2013-03-19 15:45:00,61.86,62.07,61.86,62.05,9100.0,35.2433,35.363,35.2433,35.3516,9100.0
2013-03-19 15:50:00,62.08,62.18,62.08,62.14,2200.0,35.3687,35.4256,35.3687,35.4029,2200.0
2013-03-19 15:55:00,62.18,62.25,62.16,62.24,7600.0,35.4256,35.4655,35.4142,35.4598,7600.0
2013-03-20 09:30:00,62.46,62.46,62.46,62.46,1300.0,35.5852,35.5852,35.5852,35.5852,1300.0
2013-03-20 09:35:00,62.46,62.46,62.46,62.46,0.0,35.5852,35.5852,35.5852,35.5852,0.0
2013-03-20 09:40:00,62.59,62.59,62.58,62.58,200.0,35.6592,35.6592,35.6535,35.6535,200.0
2013-03-20 09:45:00,62.43,62.56,62.42,62.56,800.0,35.5681,35.6421,35.5624,35.6421,800.0
2013-03-20 09:50:00,62.48,62.48,62.48,62.48,100.0,35.5966,35.5966,35.5966,35.5966,100.0
2013-03-20 09:55:00,62.42,62.47,62.42,62.47,400.0,35.5624,35.5909,35.5624,35.5909,400.0
2013-03-20 10:00:00,62.43,62.61,62.43,62.61,1200.0,35.5681,35.6706,35.5681,35.6706,1200.0
2013-03-20 10:05:00,62.63,62.66,62.61,62.66,300.0,35.682,35.6991,35.6706,35.6991,300.0
2013-03-20 10:10:00,62.62,62.7,62.62,62.66,400.0,35.6763,35.7219,35.6763,35.6991,400.0
2013-03-20 10:15:00,62.68,62.69,62.59,62.59,2100.0,35.7105,35.7162,35.6592,35.6592,2100.0
2013-03-20 10:20:00,62.61,62.78,62.61,62.78,1200.0,35.6706,35.7675,35.6706,35.7675,1200.0
2013-03-20 10:25:00,62.72,62.76,62.7,62.76,1000.0,35.7333,35.7561,35.7219,35.7561,1000.0
2013-03-20 10:30:00,62.71,62.77,62.71,62.77,900.0,35.7276,35.7618,35.7276,35.7618,900.0
2013-03-20 10:35:00,62.73,62.75,62.61,62.61,4900.0,35.739,35.7504,35.6706,35.6706,4900.0
2013-03-20 10:40:00,62.62,62.66,62.6,62.61,600.0,35.6763,35.6991,35.6649,35.6706,600.0
2013-03-20 10:45:00,62.62,62.69,62.62,62.69,1000.0,35.6763,35.7162,35.6763,35.7162,1000.0
2013-03-20 10:50:00,62.7,62.7,62.67,62.7,1000.0,35.7219,35.7219,35.7048,35.7219,1000.0
2013-03-20 10:55:00,62.68,62.7,62.68,62.7,200.0,35.7105,35.7219,35.7105,35.7219,200.0
2013-03-20 11:00:00,62.75,62.75,62.66,62.66,700.0,35.7504,35.7504,35.6991,35.6991,700.0
2013-03-20 11:05:00,62.7,62.72,62.64,62.72,600.0,35.7219,35.7333,35.6877,35.7333,600.0
2013-03-20 11:10:00,62.74,62.77,62.73,62.77,1000.0,35.7447,35.7618,35.739,35.7618,1000.0
2013-03-20 11:15:00,62.74,62.74,62.59,62.6,2500.0,35.7447,35.7447,35.6592,35.6649,2500.0
2013-03-20 11:20:00,62.65,62.69,62.6,62.65,1300.0,35.6934,35.7162,35.6649,35.6934,1300.0
2013-03-20 11:25:00,62.65,62.66,62.65,62.65,400.0,35.6934,35.6991,35.6934,35.6934,400.0
2013-03-20 11:30:00,62.6,62.65,62.59,62.59,700.0,35.6649,35.6934,35.6592,35.6592,700.0
2013-03-20 11:35:00,62.63,62.69,62.62,62.69,2600.0,35.682,35.7162,35.6763,35.7162,2600.0
2013-03-20 11:40:00,62.6,62.7,62.6,62.6,1600.0,35.6649,35.7219,35.6649,35.6649,1600.0
2013-03-20 11:45:00,62.66,62.72,62.66,62.72,900.0,35.6991,35.7333,35.6991,35.7333,900.0
2013-03-20 11:50:00,62.73,62.73,62.7,62.71,800.0,35.739,35.739,35.7219,35.7276,800.0
2013-03-20 11:55:00,62.74,62.81,62.71,62.79,1600.0,35.7447,35.7846,35.7276,35.7732,1600.0
2013-03-20 12:00:00,62.79,62.81,62.76,62.8,1200.0,35.7732,35.7846,35.7561,35.7789,1200.0
2013-03-20 12:05:00,62.78,62.86,62.75,62.83,1400.0,35.7675,35.8131,35.7504,35.796,1400.0
2013-03-20 12:10:00,62.86,62.88,62.8,62.8,2400.0,35.8131,35.8244,35.7789,35.7789,2400.0
2013-03-20 12:15:00,62.83,62.83,62.77,62.83,400.0,35.796,35.796,35.7618,35.796,400.0
2013-03-20 12:20:00,62.83,62.83,62.77,62.79,1100.0,35.796,35.796,35.7618,35.7732,1100.0
2013-03-20 12:25:00,62.86,62.9,62.82,62.86,1900.0,35.8131,35.8358,35.7903,35.8131,1900.0
2013-03-20 12:30:00,62.86,62.86,62.81,62.81,1200.0,35.8131,35.8131,35.7846,35.7846,1200.0
2013-03-20 12:35:00,62.86,62.89,62.8,62.89,1800.0,35.8131,35.8301,35.7789,35.8301,1800.0
2013-03-20 12:40:00,62.89,62.92,62.87,62.92,1400.0,35.8301,35.8472,35.8188,35.8472,1400.0
2013-03-20 12:45:00,62.92,62.96,62.92,62.94,1400.0,35.8472,35.87,35.8472,35.8586,1400.0
2013-03-20 12:50:00,62.95,63.0,62.95,63.0,13800.0,35.8643,35.8928,35.8643,35.8928,13800.0
2013-03-20 12:55:00,63.0,63.06,62.93,63.0,3600.0,35.8928,35.927,35.8529,35.8928,3600.0
2013-03-20 13:00:00,63.01,63.01,62.95,62.95,1100.0,35.8985,35.8985,35.8643,35.8643,1100.0
2013-03-20 13:05:00,63.0,63.06,62.99,63.06,1600.0,35.8928,35.927,35.8871,35.927,1600.0
2013-03-20 13:10:00,63.01,63.12,63.01,63.06,2900.0,35.8985,35.9612,35.8985,35.927,2900.0
2013-03-20 13:15:00,63.07,63.18,63.02,63.02,6100.0,35.9327,35.9954,35.9042,35.9042,6100.0
2013-03-20 13:20:00,63.01,63.13,62.97,63.1,6300.0,35.8985,35.9669,35.8757,35.9498,6300.0
2013-03-20 13:25:00,63.11,63.2,62.97,62.97,6000.0,35.9555,36.0068,35.8757,35.8757,6000.0
2013-03-20 13:30:00,62.96,63.0,62.95,62.99,1700.0,35.87,35.8928,35.8643,35.8871,1700.0
2013-03-20 13:35:00,62.95,62.98,62.95,62.98,200.0,35.8643,35.8814,35.8643,35.8814,200.0
2013-03-20 13:40:00,62.93,63.14,62.93,63.12,5300.0,35.8529,35.9726,35.8529,35.9612,5300.0
2013-03-20 13:45:00,63.15,63.16,63.06,63.06,2900.0,35.9783,35.984,35.927,35.927,2900.0
2013-03-20 13:50:00,63.1,63.1,62.99,63.02,2100.0,35.9498,35.9498,35.8871,35.9042,2100.0
2013-03-20 13:55:00,63.0,63.19,63.0,63.19,2800.0,35.8928,36.0011,35.8928,36.0011,2800.0
2013-03-20 14:00:00,63.17,63.2,63.05,63.06,2100.0,35.9897,36.0068,35.9213,35.927,2100.0
2013-03-20 14:05:00,63.15,63.19,63.02,63.03,3000.0,35.9783,36.0011,35.9042,35.9099,3000.0
2013-03-20 14:10:00,63.08,63.08,63.05,63.05,500.0,35.9384,35.9384,35.9213,35.9213,500.0
2013-03-20 14:15:00,63.11,63.23,63.11,63.13,2200.0,35.9555,36.0239,35.9555,35.9669,2200.0
2013-03-20 14:20:00,63.15,63.5,63.13,63.5,6600.0,35.9783,36.1777,35.9669,36.1777,6600.0
2013-03-20 14:25:00,63.56,63.57,63.24,63.27,18400.0,36.2119,36.2176,36.0296,36.0466,18400.0
2013-03-20 14:30:00,63.25,63.34,63.19,63.23,9800.0,36.0352,36.0865,36.0011,36.0239,9800.0
2013-03-20 14:35:00,63.19,63.22,63.16,63.22,2400.0,36.0011,36.0182,35.984,36.0182,2400.0
2013-03-20 14:40:00,63.21,63.44,63.21,63.39,2900.0,36.0125,36.1435,36.0125,36.115,2900.0
2013-03-20 14:45:00,63.37,63.44,63.37,63.44,2100.0,36.1036,36.1435,36.1036,36.1435,2100.0
2013-03-20 14:50:00,63.42,63.53,63.41,63.52,5200.0,36.1321,36.1948,36.1264,36.1891,5200.0
2013-03-20 14:55:00,63.53,63.63,63.5,63.59,7300.0,36.1948,36.2517,36.1777,36.229,7300.0
2013-03-20 15:00:00,63.56,63.58,63.5,63.57,4400.0,36.2119,36.2233,36.1777,36.2176,4400.0
2013-03-20 15:05:00,63.57,63.61,63.55,63.61,2400.0,36.2176,36.2404,36.2062,36.2404,2400.0
2013-03-20 15:10:00,63.65,63.65,63.51,63.62,8700.0,36.2631,36.2631,36.1834,36.246,8700.0
2013-03-20 15:15:00,63.63,63.88,63.6,63.68,17300.0,36.2517,36.3942,36.2347,36.2802,17300.0
2013-03-20 15:20:00,63.67,63.82,63.64,63.65,11300.0,36.2745,36.36,36.2574,36.2631,11300.0
2013-03-20 15:25:00,63.65,63.66,63.51,63.52,7100.0,36.2631,36.2688,36.1834,36.1891,7100.0
2013-03-20 15:30:00,63.53,63.53,63.47,63.47,5200.0,36.1948,36.1948,36.1606,36.1606,5200.0
2013-03-20 15:35:00,63.47,63.58,63.42,63.58,15500.0,36.1606,36.2233,36.1321,36.2233,15500.0
2013-03-20 15:40:00,63.57,63.58,63.46,63.53,13100.0,36.2176,36.2233,36.1549,36.1948,13100.0
2013-03-20 15:45:00,63.57,63.76,63.51,63.76,10100.0,36.2176,36.3258,36.1834,36.3258,10100.0
2013-03-20 15:50:00,63.75,63.75,63.65,63.73,9500.0,36.3201,36.3201,36.2631,36.3087,9500.0
2013-03-20 15:55:00,63.73,63.8,63.63,63.8,17400.0,36.3087,36.3486,36.2517,36.3486,17400.0
2013-03-21 09:30:00,63.49,63.66,63.49,63.55,3900.0,36.172,36.2688,36.172,36.2062,3900.0
2013-03-21 09:35:00,63.55,63.7,63.52,63.7,2400.0,36.2062,36.2916,36.1891,36.2916,2400.0
2013-03-21 09:40:00,63.72,63.82,63.6,63.67,1300.0,36.303,36.36,36.2347,36.2745,1300.0
2013-03-21 09:45:00,63.68,63.68,63.53,63.59,700.0,36.2802,36.2802,36.1948,36.229,700.0
2013-03-21 09:50:00,63.63,63.73,63.63,63.68,900.0,36.2517,36.3087,36.2517,36.2802,900.0
2013-03-21 09:55:00,63.7,63.97,63.69,63.87,3200.0,36.2916,36.4455,36.2859,36.3885,3200.0
2013-03-21 10:00:00,63.98,63.98,63.77,63.77,3600.0,36.4511,36.4511,36.3315,36.3315,3600.0
2013-03-21 10:05:00,63.77,63.81,63.73,63.76,4600.0,36.3315,36.3543,36.3087,36.3258,4600.0
2013-03-21 10:10:00,63.75,63.85,63.75,63.84,1000.0,36.3201,36.3771,36.3201,36.3714,1000.0
2013-03-21 10:15:00,63.82,63.82,63.62,63.62,3900.0,36.36,36.36,36.246,36.246,3900.0
2013-03-21 10:20:00,63.61,63.61,63.51,63.52,1600.0,36.2404,36.2404,36.1834,36.1891,1600.0
2013-03-21 10:25:00,63.51,63.51,63.49,63.49,1300.0,36.1834,36.1834,36.172,36.172,1300.0
2013-03-21 10:30:00,63.54,63.54,63.41,63.47,3600.0,36.2005,36.2005,36.1264,36.1606,3600.0
2013-03-21 10:35:00,63.56,63.57,63.47,63.47,1100.0,36.2119,36.2176,36.1606,36.1606,1100.0
2013-03-21 10:40:00,63.5,63.57,63.45,63.54,2200.0,36.1777,36.2176,36.1492,36.2005,2200.0
2013-03-21 10:45:00,63.55,63.7,63.54,63.63,2000.0,36.2062,36.2916,36.2005,36.2517,2000.0
2013-03-21 10:50:00,63.7,63.7,63.65,63.66,800.0,36.2916,36.2916,36.2631,36.2688,800.0
2013-03-21 10:55:00,63.63,63.8,63.63,63.8,2200.0,36.2517,36.3486,36.2517,36.3486,2200.0
2013-03-21 11:00:00,63.81,63.81,63.68,63.8,4500.0,36.3543,36.3543,36.2802,36.3486,4500.0
2013-03-21 11:05:00,63.77,63.85,63.68,63.68,2600.0,36.3315,36.3771,36.2802,36.2802,2600.0
2013-03-21 11:10:00,63.67,63.73,63.67,63.7,3300.0,36.2745,36.3087,36.2745,36.2916,3300.0
2013-03-21 11:15:00,63.67,63.85,63.67,63.81,2200.0,36.2745,36.3771,36.2745,36.3543,2200.0
2013-03-21 11:20:00,63.81,63.9,63.78,63.85,4300.0,36.3543,36.4056,36.3372,36.3771,4300.0
2013-03-21 11:25:00,63.85,63.89,63.85,63.89,3900.0,36.3771,36.3999,36.3771,36.3999,3900.0
2013-03-21 11:30:00,63.91,64.06,63.86,64.01,15100.0,36.4113,36.4967,36.3828,36.4682,15100.0
2013-03-21 11:35:00,64.0,64.05,63.94,64.04,18300.0,36.4625,36.491,36.4284,36.4853,18300.0
2013-03-21 11:40:00,64.09,64.23,64.09,64.13,5300.0,36.5138,36.5936,36.5138,36.5366,5300.0
2013-03-21 11:45:00,64.16,64.16,64.1,64.11,1700.0,36.5537,36.5537,36.5195,36.5252,1700.0
2013-03-21 11:50:00,64.13,64.19,64.09,64.09,6400.0,36.5366,36.5708,36.5138,36.5138,6400.0
2013-03-21 11:55:00,64.1,64.1,64.09,64.09,900.0,36.5195,36.5195,36.5138,36.5138,900.0
2013-03-21 12:00:00,64.08,64.12,64.08,64.12,4600.0,36.5081,36.5309,36.5081,36.5309,4600.0
2013-03-21 12:05:00,64.1,64.12,64.07,64.07,3600.0,36.5195,36.5309,36.5024,36.5024,3600.0
2013-03-21 12:10:00,64.07,64.14,64.04,64.14,3400.0,36.5024,36.5423,36.4853,36.5423,3400.0
2013-03-21 12:15:00,64.09,64.14,64.09,64.13,1400.0,36.5138,36.5423,36.5138,36.5366,1400.0
2013-03-21 12:20:00,64.12,64.18,64.07,64.14,9000.0,36.5309,36.5651,36.5024,36.5423,9000.0
2013-03-21 12:25:00,64.13,64.14,64.03,64.11,10400.0,36.5366,36.5423,36.4796,36.5252,10400.0
2013-03-21 12:30:00,64.1,64.17,64.06,64.1,9400.0,36.5195,36.5594,36.4967,36.5195,9400.0
2013-03-21 12:35:00,64.08,64.17,64.08,64.13,10300.0,36.5081,36.5594,36.5081,36.5366,10300.0
2013-03-21 12:40:00,64.13,64.19,64.09,64.12,11100.0,36.5366,36.5708,36.5138,36.5309,11100.0
2013-03-21 12:45:00,64.14,64.2,64.1,64.16,6600.0,36.5423,36.5765,36.5195,36.5537,6600.0
2013-03-21 12:50:00,64.16,64.22,64.15,64.2,10600.0,36.5537,36.5879,36.548,36.5765,10600.0
2013-03-21 12:55:00,64.2,64.22,64.12,64.14,11100.0,36.5765,36.5879,36.5309,36.5423,11100.0
2013-03-21 13:00:00,64.14,64.15,64.07,64.09,3500.0,36.5423,36.548,36.5024,36.5138,3500.0
2013-03-21 13:05:00,64.09,64.31,64.09,64.25,17200.0,36.5138,36.6392,36.5138,36.605,17200.0
2013-03-21 13:10:00,64.32,64.39,64.3,64.37,6000.0,36.6449,36.6847,36.6335,36.6733,6000.0
2013-03-21 13:15:00,64.29,64.29,64.23,64.25,1300.0,36.6278,36.6278,36.5936,36.605,1300.0
2013-03-21 13:20:00,64.28,64.48,64.25,64.37,10300.0,36.6221,36.736,36.605,36.6733,10300.0
2013-03-21 13:25:00,64.36,64.37,64.31,64.34,3000.0,36.6676,36.6733,36.6392,36.6563,3000.0
2013-03-21 13:30:00,64.31,64.31,64.18,64.22,6000.0,36.6392,36.6392,36.5651,36.5879,6000.0
2013-03-21 13:35:00,64.21,64.28,64.21,64.26,2000.0,36.5822,36.6221,36.5822,36.6107,2000.0
2013-03-21 13:40:00,64.28,64.32,64.22,64.22,4600.0,36.6221,36.6449,36.5879,36.5879,4600.0
2013-03-21 13:45:00,64.18,64.2,64.12,64.14,4600.0,36.5651,36.5765,36.5309,36.5423,4600.0
2013-03-21 13:50:00,64.14,64.19,64.12,64.12,2100.0,36.5423,36.5708,36.5309,36.5309,2100.0
2013-03-21 13:55:00,64.15,64.15,64.1,64.12,1400.0,36.548,36.548,36.5195,36.5309,1400.0
2013-03-21 14:00:00,64.11,64.12,63.96,64.0,2900.0,36.5252,36.5309,36.4398,36.4625,2900.0
2013-03-21 14:05:00,63.92,63.92,63.85,63.86,2400.0,36.417,36.417,36.3771,36.3828,2400.0
2013-03-21 14:10:00,63.87,64.01,63.87,63.97,3000.0,36.3885,36.4682,36.3885,36.4455,3000.0
2013-03-21 14:15:00,63.97,63.98,63.93,63.93,1000.0,36.4455,36.4511,36.4227,36.4227,1000.0
2013-03-21 14:20:00,63.95,63.96,63.92,63.95,1200.0,36.4341,36.4398,36.417,36.4341,1200.0
2013-03-21 14:25:00,63.99,64.07,63.93,63.93,3200.0,36.4568,36.5024,36.4227,36.4227,3200.0
2013-03-21 14:30:00,63.94,63.97,63.92,63.92,900.0,36.4284,36.4455,36.417,36.417,900.0
2013-03-21 14:35:00,63.91,63.93,63.81,63.85,3400.0,36.4113,36.4227,36.3543,36.3771,3400.0
2013-03-21 14:40:00,63.81,63.88,63.81,63.84,3000.0,36.3543,36.3942,36.3543,36.3714,3000.0
2013-03-21 14:45:00,63.87,63.91,63.83,63.83,2800.0,36.3885,36.4113,36.3657,36.3657,2800.0
2013-03-21 14:50:00,63.8,63.99,63.8,63.87,6700.0,36.3486,36.4568,36.3486,36.3885,6700.0
2013-03-21 14:55:00,63.88,63.92,63.86,63.86,1000.0,36.3942,36.417,36.3828,36.3828,1000.0
2013-03-21 15:00:00,63.87,63.94,63.83,63.9,3300.0,36.3885,36.4284,36.3657,36.4056,3300.0
2013-03-21 15:05:00,63.88,63.88,63.79,63.86,5400.0,36.3942,36.3942,36.3429,36.3828,5400.0
2013-03-21 15:10:00,63.86,63.86,63.84,63.84,2200.0,36.3828,36.3828,36.3714,36.3714,2200.0
2013-03-21 15:15:00,63.83,63.84,63.77,63.81,5000.0,36.3657,36.3714,36.3315,36.3543,5000.0
2013-03-21 15:20:00,63.8,63.88,63.8,63.81,6700.0,36.3486,36.3942,36.3486,36.3543,6700.0
2013-03-21 15:25:00,63.83,63.85,63.8,63.82,4800.0,36.3657,36.3771,36.3486,36.36,4800.0
2013-03-21 15:30:00,63.8,63.8,63.74,63.78,3300.0,36.3486,36.3486,36.3144,36.3372,3300.0
2013-03-21 15:35:00,63.75,63.77,63.71,63.74,4300.0,36.3201,36.3315,36.2973,36.3144,4300.0
2013-03-21 15:40:00,63.74,63.77,63.66,63.66,3900.0,36.3144,36.3315,36.2688,36.2688,3900.0
2013-03-21 15:45:00,63.66,63.81,63.65,63.79,11000.0,36.2688,36.3543,36.2631,36.3429,11000.0
2013-03-21 15:50:00,63.83,63.83,63.65,63.67,7400.0,36.3657,36.3657,36.2631,36.2745,7400.0
2013-03-21 15:55:00,63.67,63.77,63.67,63.7,11600.0,36.2745,36.3315,36.2745,36.2916,11600.0
2013-03-22 09:30:00,63.69,65.22,62.03,63.25,39900.0,36.2859,37.1576,35.3402,36.0352,39900.0
2013-03-22 09:35:00,63.25,63.56,63.25,63.56,7100.0,36.0352,36.2119,36.0352,36.2119,7100.0
2013-03-22 09:40:00,63.73,63.89,63.67,63.73,4800.0,36.3087,36.3999,36.2745,36.3087,4800.0
2013-03-22 09:45:00,63.71,63.72,63.57,63.57,1600.0,36.2973,36.303,36.2176,36.2176,1600.0
2013-03-22 09:50:00,63.58,63.62,63.49,63.6,1800.0,36.2233,36.246,36.172,36.2347,1800.0
2013-03-22 09:55:00,63.61,63.7,63.54,63.6,3800.0,36.2404,36.2916,36.2005,36.2347,3800.0
2013-03-22 10:00:00,63.75,63.78,63.63,63.76,2100.0,36.3201,36.3372,36.2517,36.3258,2100.0
2013-03-22 10:05:00,63.72,64.02,63.72,63.99,4300.0,36.303,36.4739,36.303,36.4568,4300.0
2013-03-22 10:10:00,64.03,64.2,64.03,64.13,500.0,36.4796,36.5765,36.4796,36.5366,500.0
2013-03-22 10:15:00,64.21,64.27,64.18,64.18,2200.0,36.5822,36.6164,36.5651,36.5651,2200.0
2013-03-22 10:20:00,64.17,64.24,64.15,64.15,1200.0,36.5594,36.5993,36.548,36.548,1200.0
2013-03-22 10:25:00,64.14,64.2,64.14,64.2,1800.0,36.5423,36.5765,36.5423,36.5765,1800.0
2013-03-22 10:30:00,64.24,64.47,64.16,64.42,6300.0,36.5993,36.7303,36.5537,36.7018,6300.0
2013-03-22 10:35:00,64.4,64.47,64.32,64.32,5100.0,36.6904,36.7303,36.6449,36.6449,5100.0
2013-03-22 10:40:00,64.29,64.45,64.29,64.42,2800.0,36.6278,36.7189,36.6278,36.7018,2800.0
2013-03-22 10:45:00,64.42,64.67,64.39,64.41,6000.0,36.7018,36.8443,36.6847,36.6961,6000.0
2013-03-22 10:50:00,64.44,64.44,64.39,64.39,1000.0,36.7132,36.7132,36.6847,36.6847,1000.0
2013-03-22 10:55:00,64.42,64.45,64.38,64.42,2300.0,36.7018,36.7189,36.679,36.7018,2300.0
2013-03-22 11:00:00,64.44,64.65,64.44,64.52,6700.0,36.7132,36.8329,36.7132,36.7588,6700.0
2013-03-22 11:05:00,64.58,64.58,64.4,64.4,2000.0,36.793,36.793,36.6904,36.6904,2000.0
2013-03-22 11:10:00,64.39,64.52,64.39,64.52,2700.0,36.6847,36.7588,36.6847,36.7588,2700.0
2013-03-22 11:15:00,64.55,64.68,64.54,64.6,1800.0,36.7759,36.85,36.7702,36.8044,1800.0
2013-03-22 11:20:00,64.58,64.64,64.57,64.62,1000.0,36.793,36.8272,36.7873,36.8158,1000.0
2013-03-22 11:25:00,64.61,64.88,64.58,64.88,7300.0,36.8101,36.9639,36.793,36.9639,7300.0
2013-03-22 11:30:00,64.84,64.98,64.83,64.93,4600.0,36.9411,37.0209,36.9354,36.9924,4600.0
2013-03-22 11:35:00,64.95,65.07,64.89,64.89,4400.0,37.0038,37.0722,36.9696,36.9696,4400.0
2013-03-22 11:40:00,64.85,65.03,64.81,64.94,2900.0,36.9468,37.0494,36.924,36.9981,2900.0
2013-03-22 11:45:00,64.93,64.96,64.88,64.88,4200.0,36.9924,37.0095,36.9639,36.9639,4200.0
2013-03-22 11:50:00,64.94,65.05,64.86,64.88,4700.0,36.9981,37.0608,36.9525,36.9639,4700.0
2013-03-22 11:55:00,64.85,64.88,64.72,64.79,4400.0,36.9468,36.9639,36.8727,36.9126,4400.0
2013-03-22 12:00:00,64.79,64.79,64.78,64.79,2200.0,36.9126,36.9126,36.9069,36.9126,2200.0
2013-03-22 12:05:00,64.79,64.79,64.71,64.71,3900.0,36.9126,36.9126,36.8671,36.8671,3900.0
2013-03-22 12:10:00,64.71,64.77,64.68,64.69,3400.0,36.8671,36.9012,36.85,36.8557,3400.0
2013-03-22 12:15:00,64.7,64.75,64.64,64.72,2200.0,36.8614,36.8898,36.8272,36.8727,2200.0
2013-03-22 12:20:00,64.65,64.67,64.61,64.64,2800.0,36.8329,36.8443,36.8101,36.8272,2800.0
2013-03-22 12:25:00,64.7,64.84,64.64,64.8,3200.0,36.8614,36.9411,36.8272,36.9183,3200.0
2013-03-22 12:30:00,64.82,64.9,64.7,64.7,8000.0,36.9297,36.9753,36.8614,36.8614,8000.0
2013-03-22 12:35:00,64.67,64.73,64.6,64.6,6500.0,36.8443,36.8784,36.8044,36.8044,6500.0
2013-03-22 12:40:00,64.6,64.7,64.55,64.59,15900.0,36.8044,36.8614,36.7759,36.7987,15900.0
2013-03-22 12:45:00,64.55,64.56,64.5,64.53,3300.0,36.7759,36.7816,36.7474,36.7645,3300.0
2013-03-22 12:50:00,64.53,64.72,64.53,64.67,3200.0,36.7645,36.8727,36.7645,36.8443,3200.0
2013-03-22 12:55:00,64.72,64.98,64.71,64.94,4500.0,36.8727,37.0209,36.8671,36.9981,4500.0
2013-03-22 13:00:00,64.95,65.01,64.88,64.9,5300.0,37.0038,37.038,36.9639,36.9753,5300.0
2013-03-22 13:05:00,64.78,64.9,64.78,64.84,2300.0,36.9069,36.9753,36.9069,36.9411,2300.0
2013-03-22 13:10:00,64.84,64.94,64.83,64.94,4900.0,36.9411,36.9981,36.9354,36.9981,4900.0
2013-03-22 13:15:00,64.9,64.99,64.9,64.95,3100.0,36.9753,37.0266,36.9753,37.0038,3100.0
2013-03-22 13:20:00,64.95,64.95,64.86,64.91,3700.0,37.0038,37.0038,36.9525,36.981,3700.0
2013-03-22 13:25:00,64.9,64.97,64.89,64.97,2800.0,36.9753,37.0152,36.9696,37.0152,2800.0
2013-03-22 13:30:00,64.97,64.97,64.86,64.91,4600.0,37.0152,37.0152,36.9525,36.981,4600.0
2013-03-22 13:35:00,64.94,65.04,64.86,64.99,11800.0,36.9981,37.0551,36.9525,37.0266,11800.0
2013-03-22 13:40:00,64.98,65.0,64.98,64.98,3700.0,37.0209,37.0323,37.0209,37.0209,3700.0
2013-03-22 13:45:00,64.98,64.99,64.94,64.96,2800.0,37.0209,37.0266,36.9981,37.0095,2800.0
2013-03-22 13:50:00,64.94,64.96,64.94,64.96,3200.0,36.9981,37.0095,36.9981,37.0095,3200.0
2013-03-22 13:55:00,64.97,65.14,64.97,65.1,8200.0,37.0152,37.112,37.0152,37.0892,8200.0
2013-03-22 14:00:00,65.1,65.15,65.07,65.12,4800.0,37.0892,37.1177,37.0722,37.1006,4800.0
2013-03-22 14:05:00,65.12,65.17,65.12,65.17,5500.0,37.1006,37.1291,37.1006,37.1291,5500.0
2013-03-22 14:10:00,65.18,65.28,65.17,65.26,3500.0,37.1348,37.1918,37.1291,37.1804,3500.0
2013-03-22 14:15:00,65.27,65.28,65.23,65.23,4600.0,37.1861,37.1918,37.1633,37.1633,4600.0
2013-03-22 14:20:00,65.26,65.34,65.19,65.24,9100.0,37.1804,37.226,37.1405,37.169,9100.0
2013-03-22 14:25:00,65.22,65.35,65.19,65.27,6700.0,37.1576,37.2317,37.1405,37.1861,6700.0
2013-03-22 14:30:00,65.26,65.35,65.24,65.32,3800.0,37.1804,37.2317,37.169,37.2146,3800.0
2013-03-22 14:35:00,65.35,65.44,65.33,65.42,8300.0,37.2317,37.283,37.2203,37.2716,8300.0
2013-03-22 14:40:00,65.44,65.47,65.35,65.37,8800.0,37.283,37.3,37.2317,37.2431,8800.0
2013-03-22 14:45:00,65.36,65.41,65.17,65.24,10300.0,37.2374,37.2659,37.1291,37.169,10300.0
2013-03-22 14:50:00,65.27,65.33,65.21,65.32,6300.0,37.1861,37.2203,37.1519,37.2146,6300.0
2013-03-22 14:55:00,65.32,65.38,65.31,65.34,5500.0,37.2146,37.2488,37.2089,37.226,5500.0
2013-03-22 15:00:00,65.34,65.4,65.32,65.33,5300.0,37.226,37.2602,37.2146,37.2203,5300.0
2013-03-22 15:05:00,65.33,65.41,65.31,65.35,6300.0,37.2203,37.2659,37.2089,37.2317,6300.0
2013-03-22 15:10:00,65.33,65.4,65.33,65.35,4800.0,37.2203,37.2602,37.2203,37.2317,4800.0
2013-03-22 15:15:00,65.32,65.32,65.23,65.26,10300.0,37.2146,37.2146,37.1633,37.1804,10300.0
2013-03-22 15:20:00,65.24,65.25,65.15,65.24,6900.0,37.169,37.1747,37.1177,37.169,6900.0
2013-03-22 15:25:00,65.25,65.39,65.24,65.39,11800.0,37.1747,37.2545,37.169,37.2545,11800.0
2013-03-22 15:30:00,65.38,65.43,65.33,65.35,11900.0,37.2488,37.2773,37.2203,37.2317,11900.0
2013-03-22 15:35:00,65.33,65.39,65.28,65.31,8000.0,37.2203,37.2545,37.1918,37.2089,8000.0
2013-03-22 15:40:00,65.3,65.38,65.29,65.31,9700.0,37.2032,37.2488,37.1975,37.2089,9700.0
2013-03-22 15:45:00,65.32,65.5,65.32,65.41,10800.0,37.2146,37.3171,37.2146,37.2659,10800.0
2013-03-22 15:50:00,65.4,65.45,65.37,65.37,12100.0,37.2602,37.2886,37.2431,37.2431,12100.0
2013-03-22 15:55:00,65.38,65.48,65.37,65.48,22300.0,37.2488,37.3057,37.2431,37.3057,22300.0
2013-03-25 09:30:00,65.84,65.84,65.55,65.55,3100.0,37.5108,37.5108,37.3456,37.3456,3100.0
2013-03-25 09:35:00,65.56,65.73,65.56,65.73,400.0,37.3513,37.4482,37.3513,37.4482,400.0
2013-03-25 09:40:00,65.75,65.9,65.75,65.8,1200.0,37.4596,37.545,37.4596,37.4881,1200.0
2013-03-25 09:45:00,65.9,65.93,65.83,65.93,900.0,37.545,37.5621,37.5051,37.5621,900.0
2013-03-25 09:50:00,65.94,66.09,65.94,66.09,900.0,37.5678,37.6533,37.5678,37.6533,900.0
2013-03-25 09:55:00,66.09,66.09,65.95,66.01,2300.0,37.6533,37.6533,37.5735,37.6077,2300.0
2013-03-25 10:00:00,66.02,66.32,65.98,66.12,4500.0,37.6134,37.7843,37.5906,37.6704,4500.0
2013-03-25 10:05:00,66.1,66.27,66.09,66.24,1500.0,37.659,37.7558,37.6533,37.7387,1500.0
2013-03-25 10:10:00,66.27,66.27,66.17,66.17,400.0,37.7558,37.7558,37.6989,37.6989,400.0
2013-03-25 10:15:00,66.22,66.25,66.15,66.25,1700.0,37.7273,37.7444,37.6875,37.7444,1700.0
2013-03-25 10:20:00,66.2,66.25,66.14,66.15,10000.0,37.7159,37.7444,37.6818,37.6875,10000.0
2013-03-25 10:25:00,66.14,66.19,66.01,66.06,6100.0,37.6818,37.7102,37.6077,37.6362,6100.0
2013-03-25 10:30:00,66.07,66.1,66.0,66.0,2400.0,37.6419,37.659,37.602,37.602,2400.0
2013-03-25 10:35:00,66.01,66.05,66.0,66.0,500.0,37.6077,37.6305,37.602,37.602,500.0
2013-03-25 10:40:00,66.01,66.02,65.95,65.99,2800.0,37.6077,37.6134,37.5735,37.5963,2800.0
2013-03-25 10:45:00,65.95,65.96,65.86,65.9,2800.0,37.5735,37.5792,37.5222,37.545,2800.0
2013-03-25 10:50:00,65.95,65.97,65.94,65.94,1100.0,37.5735,37.5849,37.5678,37.5678,1100.0
2013-03-25 10:55:00,65.96,66.03,65.9,65.9,3400.0,37.5792,37.6191,37.545,37.545,3400.0
2013-03-25 11:00:00,65.87,65.87,65.79,65.83,2500.0,37.5279,37.5279,37.4824,37.5051,2500.0
2013-03-25 11:05:00,65.89,65.89,65.86,65.86,400.0,37.5393,37.5393,37.5222,37.5222,400.0
2013-03-25 11:10:00,65.86,65.89,65.81,65.84,1500.0,37.5222,37.5393,37.4938,37.5108,1500.0
2013-03-25 11:15:00,65.78,65.78,65.63,65.63,1000.0,37.4767,37.4767,37.3912,37.3912,1000.0
2013-03-25 11:20:00,65.61,65.61,65.6,65.6,800.0,37.3798,37.3798,37.3741,37.3741,800.0
2013-03-25 11:25:00,65.6,65.61,65.52,65.54,1700.0,37.3741,37.3798,37.3285,37.3399,1700.0
2013-03-25 11:30:00,65.5,65.52,65.5,65.5,700.0,37.3171,37.3285,37.3171,37.3171,700.0
2013-03-25 11:35:00,65.5,65.5,65.5,65.5,0.0,37.3171,37.3171,37.3171,37.3171,0.0
2013-03-25 11:40:00,65.5,65.52,65.47,65.52,1600.0,37.3171,37.3285,37.3,37.3285,1600.0
2013-03-25 11:45:00,65.49,65.49,65.44,65.44,600.0,37.3114,37.3114,37.283,37.283,600.0
2013-03-25 11:50:00,65.5,65.51,65.38,65.42,1500.0,37.3171,37.3228,37.2488,37.2716,1500.0
2013-03-25 11:55:00,65.42,65.48,65.41,65.45,3600.0,37.2716,37.3057,37.2659,37.2886,3600.0
2013-03-25 12:00:00,65.41,65.5,65.41,65.5,3100.0,37.2659,37.3171,37.2659,37.3171,3100.0
2013-03-25 12:05:00,65.47,65.5,65.4,65.4,1900.0,37.3,37.3171,37.2602,37.2602,1900.0
2013-03-25 12:10:00,65.38,65.41,65.38,65.39,400.0,37.2488,37.2659,37.2488,37.2545,400.0
2013-03-25 12:15:00,65.38,65.38,65.38,65.38,300.0,37.2488,37.2488,37.2488,37.2488,300.0
2013-03-25 12:20:00,65.39,65.42,65.35,65.42,5900.0,37.2545,37.2716,37.2317,37.2716,5900.0
2013-03-25 12:25:00,65.42,65.5,65.39,65.39,4400.0,37.2716,37.3171,37.2545,37.2545,4400.0
2013-03-25 12:30:00,65.39,65.47,65.37,65.37,1500.0,37.2545,37.3,37.2431,37.2431,1500.0
2013-03-25 12:35:00,65.37,65.39,65.37,65.39,600.0,37.2431,37.2545,37.2431,37.2545,600.0
2013-03-25 12:40:00,65.43,65.53,65.43,65.46,6200.0,37.2773,37.3342,37.2773,37.2943,6200.0
2013-03-25 12:45:00,65.48,65.48,65.4,65.46,6700.0,37.3057,37.3057,37.2602,37.2943,6700.0
2013-03-25 12:50:00,65.46,65.47,65.35,65.41,6700.0,37.2943,37.3,37.2317,37.2659,6700.0
2013-03-25 12:55:00,65.4,65.43,65.39,65.43,500.0,37.2602,37.2773,37.2545,37.2773,500.0
2013-03-25 13:00:00,65.4,65.41,65.32,65.37,24400.0,37.2602,37.2659,37.2146,37.2431,24400.0
2013-03-25 13:05:00,65.35,65.35,65.2,65.2,2300.0,37.2317,37.2317,37.1462,37.1462,2300.0
2013-03-25 13:10:00,65.16,65.16,65.07,65.07,800.0,37.1234,37.1234,37.0722,37.0722,800.0
2013-03-25 13:15:00,65.08,65.19,65.08,65.19,200.0,37.0778,37.1405,37.0778,37.1405,200.0
2013-03-25 13:20:00,65.2,65.21,65.2,65.21,700.0,37.1462,37.1519,37.1462,37.1519,700.0
2013-03-25 13:25:00,65.24,65.31,65.22,65.22,1000.0,37.169,37.2089,37.1576,37.1576,1000.0
2013-03-25 13:30:00,65.23,65.23,65.2,65.2,300.0,37.1633,37.1633,37.1462,37.1462,300.0
2013-03-25 13:35:00,65.17,65.25,65.14,65.25,2700.0,37.1291,37.1747,37.112,37.1747,2700.0
2013-03-25 13:40:00,65.21,65.29,65.21,65.25,800.0,37.1519,37.1975,37.1519,37.1747,800.0
2013-03-25 13:45:00,65.27,65.37,65.27,65.37,1000.0,37.1861,37.2431,37.1861,37.2431,1000.0
2013-03-25 13:50:00,65.4,65.44,65.35,65.36,2600.0,37.2602,37.283,37.2317,37.2374,2600.0
2013-03-25 13:55:00,65.44,65.45,65.36,65.4,4400.0,37.283,37.2886,37.2374,37.2602,4400.0
2013-03-25 14:00:00,65.37,65.4,65.34,65.35,2500.0,37.2431,37.2602,37.226,37.2317,2500.0
2013-03-25 14:05:00,65.4,65.4,65.35,65.35,400.0,37.2602,37.2602,37.2317,37.2317,400.0
2013-03-25 14:10:00,65.35,65.37,65.23,65.23,1400.0,37.2317,37.2431,37.1633,37.1633,1400.0
2013-03-25 14:15:00,65.23,65.26,65.23,65.26,300.0,37.1633,37.1804,37.1633,37.1804,300.0
2013-03-25 14:20:00,65.3,65.42,65.3,65.37,3900.0,37.2032,37.2716,37.2032,37.2431,3900.0
2013-03-25 14:25:00,65.36,65.36,65.3,65.3,1500.0,37.2374,37.2374,37.2032,37.2032,1500.0
2013-03-25 14:30:00,65.31,65.31,65.27,65.31,500.0,37.2089,37.2089,37.1861,37.2089,500.0
2013-03-25 14:35:00,65.3,65.3,65.22,65.25,500.0,37.2032,37.2032,37.1576,37.1747,500.0
2013-03-25 14:40:00,65.23,65.32,65.23,65.32,500.0,37.1633,37.2146,37.1633,37.2146,500.0
2013-03-25 14:45:00,65.34,65.38,65.33,65.35,2400.0,37.226,37.2488,37.2203,37.2317,2400.0
2013-03-25 14:50:00,65.33,65.33,65.3,65.3,600.0,37.2203,37.2203,37.2032,37.2032,600.0
2013-03-25 14:55:00,65.3,65.36,65.3,65.35,900.0,37.2032,37.2374,37.2032,37.2317,900.0
2013-03-25 15:00:00,65.35,65.35,65.25,65.33,2500.0,37.2317,37.2317,37.1747,37.2203,2500.0
2013-03-25 15:05:00,65.36,65.37,65.35,65.37,800.0,37.2374,37.2431,37.2317,37.2431,800.0
2013-03-25 15:10:00,65.41,65.45,65.32,65.32,4600.0,37.2659,37.2886,37.2146,37.2146,4600.0
2013-03-25 15:15:00,65.33,65.33,65.17,65.23,10500.0,37.2203,37.2203,37.1291,37.1633,10500.0
2013-03-25 15:20:00,65.24,65.26,65.15,65.23,3200.0,37.169,37.1804,37.1177,37.1633,3200.0
2013-03-25 15:25:00,65.25,65.25,65.21,65.22,1300.0,37.1747,37.1747,37.1519,37.1576,1300.0
2013-03-25 15:30:00,65.21,65.31,65.21,65.31,2200.0,37.1519,37.2089,37.1519,37.2089,2200.0
2013-03-25 15:35:00,65.3,65.34,65.27,65.34,2800.0,37.2032,37.226,37.1861,37.226,2800.0
2013-03-25 15:40:00,65.33,65.35,65.32,65.34,1400.0,37.2203,37.2317,37.2146,37.226,1400.0
2013-03-25 15:45:00,65.32,65.32,65.23,65.25,3400.0,37.2146,37.2146,37.1633,37.1747,3400.0
2013-03-25 15:50:00,65.2,65.32,65.2,65.31,10700.0,37.1462,37.2146,37.1462,37.2089,10700.0
2013-03-25 15:55:00,65.29,65.32,65.17,65.2,20800.0,37.1975,37.2146,37.1291,37.1462,20800.0
2013-03-26 09:30:00,65.57,65.57,65.33,65.36,2000.0,37.357,37.357,37.2203,37.2374,2000.0
2013-03-26 09:35:00,65.37,65.51,65.32,65.33,1500.0,37.2431,37.3228,37.2146,37.2203,1500.0
2013-03-26 09:40:00,65.43,65.52,65.34,65.52,2100.0,37.2773,37.3285,37.226,37.3285,2100.0
2013-03-26 09:45:00,65.55,65.94,65.4,65.77,4800.0,37.3456,37.5678,37.2602,37.471,4800.0
2013-03-26 09:50:00,65.77,65.88,65.73,65.76,2500.0,37.471,37.5336,37.4482,37.4653,2500.0
2013-03-26 09:55:00,65.88,66.03,65.78,66.03,1500.0,37.5336,37.6191,37.4767,37.6191,1500.0
2013-03-26 10:00:00,66.06,66.06,65.8,65.95,1700.0,37.6362,37.6362,37.4881,37.5735,1700.0
2013-03-26 10:05:00,65.9,66.05,65.9,66.05,1600.0,37.545,37.6305,37.545,37.6305,1600.0
2013-03-26 10:10:00,65.98,66.09,65.98,66.08,1000.0,37.5906,37.6533,37.5906,37.6476,1000.0
2013-03-26 10:15:00,65.98,66.07,65.9,65.9,1900.0,37.5906,37.6419,37.545,37.545,1900.0
2013-03-26 10:20:00,66.0,66.07,65.91,65.98,1200.0,37.602,37.6419,37.5507,37.5906,1200.0
2013-03-26 10:25:00,66.09,66.31,66.03,66.24,5400.0,37.6533,37.7786,37.6191,37.7387,5400.0
2013-03-26 10:30:00,66.26,66.26,66.2,66.2,500.0,37.7501,37.7501,37.7159,37.7159,500.0
2013-03-26 10:35:00,66.17,66.17,66.17,66.17,100.0,37.6989,37.6989,37.6989,37.6989,100.0
2013-03-26 10:40:00,66.14,66.26,66.13,66.16,1500.0,37.6818,37.7501,37.6761,37.6932,1500.0
2013-03-26 10:45:00,66.15,66.22,66.09,66.17,2800.0,37.6875,37.7273,37.6533,37.6989,2800.0
2013-03-26 10:50:00,66.14,66.36,66.14,66.22,4400.0,37.6818,37.8071,37.6818,37.7273,4400.0
2013-03-26 10:55:00,66.22,66.42,66.22,66.39,2400.0,37.7273,37.8413,37.7273,37.8242,2400.0
2013-03-26 11:00:00,66.25,66.27,66.21,66.21,700.0,37.7444,37.7558,37.7216,37.7216,700.0
2013-03-26 11:05:00,66.2,66.23,66.14,66.14,700.0,37.7159,37.733,37.6818,37.6818,700.0
2013-03-26 11:10:00,66.11,66.11,66.04,66.07,800.0,37.6647,37.6647,37.6248,37.6419,800.0
2013-03-26 11:15:00,66.03,66.07,66.0,66.0,1400.0,37.6191,37.6419,37.602,37.602,1400.0
2013-03-26 11:20:00,66.05,66.06,66.0,66.01,1600.0,37.6305,37.6362,37.602,37.6077,1600.0
2013-03-26 11:25:00,66.07,66.09,66.07,66.09,400.0,37.6419,37.6533,37.6419,37.6533,400.0
2013-03-26 11:30:00,66.08,66.22,66.08,66.22,1000.0,37.6476,37.7273,37.6476,37.7273,1000.0
2013-03-26 11:35:00,66.22,66.25,66.19,66.19,2200.0,37.7273,37.7444,37.7102,37.7102,2200.0
2013-03-26 11:40:00,66.24,66.26,66.19,66.19,1400.0,37.7387,37.7501,37.7102,37.7102,1400.0
2013-03-26 11:45:00,66.25,66.41,66.22,66.35,4500.0,37.7444,37.8356,37.7273,37.8014,4500.0
2013-03-26 11:50:00,66.39,66.45,66.33,66.33,5500.0,37.8242,37.8584,37.79,37.79,5500.0
2013-03-26 11:55:00,66.32,66.37,66.24,66.37,2000.0,37.7843,37.8128,37.7387,37.8128,2000.0
2013-03-26 12:00:00,66.39,66.4,66.38,66.4,700.0,37.8242,37.8299,37.8185,37.8299,700.0
2013-03-26 12:05:00,66.34,66.45,66.34,66.45,2300.0,37.7957,37.8584,37.7957,37.8584,2300.0
2013-03-26 12:10:00,66.4,66.46,66.4,66.45,600.0,37.8299,37.8641,37.8299,37.8584,600.0
2013-03-26 12:15:00,66.46,66.48,66.26,66.26,4600.0,37.8641,37.8755,37.7501,37.7501,4600.0
2013-03-26 12:20:00,66.27,66.31,66.23,66.23,1300.0,37.7558,37.7786,37.733,37.733,1300.0
2013-03-26 12:25:00,66.26,66.27,66.17,66.18,1400.0,37.7501,37.7558,37.6989,37.7045,1400.0
2013-03-26 12:30:00,66.24,66.24,66.15,66.15,1300.0,37.7387,37.7387,37.6875,37.6875,1300.0
2013-03-26 12:35:00,66.13,66.19,66.12,66.19,500.0,37.6761,37.7102,37.6704,37.7102,500.0
2013-03-26 12:40:00,66.15,66.2,66.07,66.08,2800.0,37.6875,37.7159,37.6419,37.6476,2800.0
2013-03-26 12:45:00,66.07,66.08,66.03,66.03,2600.0,37.6419,37.6476,37.6191,37.6191,2600.0
2013-03-26 12:50:00,66.01,66.05,66.0,66.0,1600.0,37.6077,37.6305,37.602,37.602,1600.0
2013-03-26 12:55:00,66.05,66.05,66.0,66.0,2200.0,37.6305,37.6305,37.602,37.602,2200.0
2013-03-26 13:00:00,66.02,66.03,66.0,66.03,700.0,37.6134,37.6191,37.602,37.6191,700.0
2013-03-26 13:05:00,66.04,66.06,66.0,66.01,1500.0,37.6248,37.6362,37.602,37.6077,1500.0
2013-03-26 13:10:00,66.06,66.14,66.01,66.08,3800.0,37.6362,37.6818,37.6077,37.6476,3800.0
2013-03-26 13:15:00,66.12,66.16,66.06,66.06,3100.0,37.6704,37.6932,37.6362,37.6362,3100.0
2013-03-26 13:20:00,66.08,66.19,66.05,66.18,2200.0,37.6476,37.7102,37.6305,37.7045,2200.0
2013-03-26 13:25:00,66.18,66.22,66.18,66.18,3400.0,37.7045,37.7273,37.7045,37.7045,3400.0
2013-03-26 13:30:00,66.17,66.17,66.09,66.09,2800.0,37.6989,37.6989,37.6533,37.6533,2800.0
2013-03-26 13:35:00,66.12,66.12,66.03,66.06,3500.0,37.6704,37.6704,37.6191,37.6362,3500.0
2013-03-26 13:40:00,66.1,66.12,66.07,66.1,1900.0,37.659,37.6704,37.6419,37.659,1900.0
2013-03-26 13:45:00,66.12,66.22,66.12,66.21,2700.0,37.6704,37.7273,37.6704,37.7216,2700.0
2013-03-26 13:50:00,66.22,66.24,66.2,66.2,1500.0,37.7273,37.7387,37.7159,37.7159,1500.0
2013-03-26 13:55:00,66.21,66.21,66.03,66.03,7300.0,37.7216,37.7216,37.6191,37.6191,7300.0
2013-03-26 14:00:00,66.0,66.05,66.0,66.05,2700.0,37.602,37.6305,37.602,37.6305,2700.0
2013-03-26 14:05:00,66.06,66.18,66.05,66.18,1600.0,37.6362,37.7045,37.6305,37.7045,1600.0
2013-03-26 14:10:00,66.18,66.19,66.09,66.1,2300.0,37.7045,37.7102,37.6533,37.659,2300.0
2013-03-26 14:15:00,66.07,66.1,66.03,66.1,1200.0,37.6419,37.659,37.6191,37.659,1200.0
2013-03-26 14:20:00,66.13,66.2,66.13,66.2,3000.0,37.6761,37.7159,37.6761,37.7159,3000.0
2013-03-26 14:25:00,66.26,66.27,66.18,66.2,13400.0,37.7501,37.7558,37.7045,37.7159,13400.0
2013-03-26 14:30:00,66.2,66.2,66.17,66.18,3300.0,37.7159,37.7159,37.6989,37.7045,3300.0
2013-03-26 14:35:00,66.16,66.17,66.12,66.17,1500.0,37.6932,37.6989,37.6704,37.6989,1500.0
2013-03-26 14:40:00,66.17,66.2,66.12,66.2,2500.0,37.6989,37.7159,37.6704,37.7159,2500.0
2013-03-26 14:45:00,66.2,66.2,66.15,66.2,30900.0,37.7159,37.7159,37.6875,37.7159,30900.0
2013-03-26 14:50:00,66.21,66.38,66.2,66.38,7500.0,37.7216,37.8185,37.7159,37.8185,7500.0
2013-03-26 14:55:00,66.38,66.38,66.26,66.31,5000.0,37.8185,37.8185,37.7501,37.7786,5000.0
2013-03-26 15:00:00,66.31,66.4,66.29,66.4,5500.0,37.7786,37.8299,37.7672,37.8299,5500.0
2013-03-26 15:05:00,66.4,66.47,66.4,66.45,6200.0,37.8299,37.8698,37.8299,37.8584,6200.0
2013-03-26 15:10:00,66.45,66.47,66.4,66.43,3200.0,37.8584,37.8698,37.8299,37.847,3200.0
2013-03-26 15:15:00,66.47,66.5,66.42,66.43,9200.0,37.8698,37.8869,37.8413,37.847,9200.0
2013-03-26 15:20:00,66.47,66.54,66.44,66.54,4400.0,37.8698,37.9097,37.8527,37.9097,4400.0
2013-03-26 15:25:00,66.53,66.61,66.52,66.57,6500.0,37.904,37.9495,37.8983,37.9267,6500.0
2013-03-26 15:30:00,66.55,66.64,66.54,66.61,7900.0,37.9153,37.9666,37.9097,37.9495,7900.0
2013-03-26 15:35:00,66.64,66.75,66.61,66.75,7800.0,37.9666,38.0293,37.9495,38.0293,7800.0
2013-03-26 15:40:00,66.76,66.84,66.75,66.81,13800.0,38.035,38.0806,38.0293,38.0635,13800.0
2013-03-26 15:45:00,66.85,66.87,66.73,66.85,10600.0,38.0863,38.0977,38.0179,38.0863,10600.0
2013-03-26 15:50:00,66.82,66.82,66.74,66.82,9000.0,38.0692,38.0692,38.0236,38.0692,9000.0
2013-03-26 15:55:00,66.81,66.81,66.71,66.74,18700.0,38.0635,38.0635,38.0065,38.0236,18700.0
2013-03-27 09:30:00,66.35,66.59,66.31,66.58,2000.0,37.8014,37.9381,37.7786,37.9324,2000.0
2013-03-27 09:35:00,66.58,66.66,66.58,66.64,400.0,37.9324,37.978,37.9324,37.9666,400.0
2013-03-27 09:40:00,66.67,66.67,66.53,66.63,1700.0,37.9837,37.9837,37.904,37.9609,1700.0
2013-03-27 09:45:00,66.63,66.68,66.51,66.51,2100.0,37.9609,37.9894,37.8926,37.8926,2100.0
2013-03-27 09:50:00,66.51,66.57,66.51,66.57,900.0,37.8926,37.9267,37.8926,37.9267,900.0
2013-03-27 09:55:00,66.52,66.62,66.48,66.48,1500.0,37.8983,37.9552,37.8755,37.8755,1500.0
2013-03-27 10:00:00,66.48,66.57,66.38,66.57,2400.0,37.8755,37.9267,37.8185,37.9267,2400.0
2013-03-27 10:05:00,66.51,66.51,66.51,66.51,100.0,37.8926,37.8926,37.8926,37.8926,100.0
2013-03-27 10:10:00,66.63,66.63,66.49,66.49,1400.0,37.9609,37.9609,37.8812,37.8812,1400.0
2013-03-27 10:15:00,66.49,66.52,66.37,66.46,5100.0,37.8812,37.8983,37.8128,37.8641,5100.0
2013-03-27 10:20:00,66.46,66.59,66.42,66.52,3300.0,37.8641,37.9381,37.8413,37.8983,3300.0
2013-03-27 10:25:00,66.59,66.65,66.51,66.55,10400.0,37.9381,37.9723,37.8926,37.9153,10400.0
2013-03-27 10:30:00,66.57,66.75,66.57,66.75,5400.0,37.9267,38.0293,37.9267,38.0293,5400.0
2013-03-27 10:35:00,66.75,66.87,66.74,66.78,1600.0,38.0293,38.0977,38.0236,38.0464,1600.0
2013-03-27 10:40:00,66.85,67.06,66.84,67.03,6700.0,38.0863,38.2059,38.0806,38.1888,6700.0
2013-03-27 10:45:00,67.05,67.17,67.0,67.0,6600.0,38.2002,38.2686,38.1717,38.1717,6600.0
2013-03-27 10:50:00,66.96,67.04,66.84,66.93,3300.0,38.1489,38.1945,38.0806,38.1318,3300.0
2013-03-27 10:55:00,66.87,66.9,66.82,66.85,1500.0,38.0977,38.1148,38.0692,38.0863,1500.0
2013-03-27 11:00:00,66.81,67.09,66.81,67.09,700.0,38.0635,38.223,38.0635,38.223,700.0
2013-03-27 11:05:00,67.02,67.02,66.91,66.93,3000.0,38.1831,38.1831,38.1205,38.1318,3000.0
2013-03-27 11:10:00,66.91,67.06,66.91,66.99,4700.0,38.1205,38.2059,38.1205,38.166,4700.0
2013-03-27 11:15:00,67.01,67.12,67.0,67.1,3300.0,38.1774,38.2401,38.1717,38.2287,3300.0
2013-03-27 11:20:00,67.09,67.1,66.53,66.59,29400.0,38.223,38.2287,37.904,37.9381,29400.0
2013-03-27 11:25:00,66.59,66.74,66.53,66.74,8800.0,37.9381,38.0236,37.904,38.0236,8800.0
2013-03-27 11:30:00,66.78,66.9,66.7,66.82,4100.0,38.0464,38.1148,38.0008,38.0692,4100.0
2013-03-27 11:35:00,66.89,66.89,66.82,66.88,2800.0,38.1091,38.1091,38.0692,38.1034,2800.0
2013-03-27 11:40:00,66.88,67.14,66.88,67.06,6800.0,38.1034,38.2515,38.1034,38.2059,6800.0
2013-03-27 11:45:00,67.06,67.24,67.06,67.17,6500.0,38.2059,38.3085,38.2059,38.2686,6500.0
2013-03-27 11:50:00,67.15,67.25,67.15,67.17,1600.0,38.2572,38.3142,38.2572,38.2686,1600.0
2013-03-27 11:55:00,67.17,67.21,67.12,67.13,2000.0,38.2686,38.2914,38.2401,38.2458,2000.0
2013-03-27 12:00:00,67.21,67.26,67.15,67.18,1000.0,38.2914,38.3199,38.2572,38.2743,1000.0
2013-03-27 12:05:00,67.23,67.23,67.15,67.16,2700.0,38.3028,38.3028,38.2572,38.2629,2700.0
2013-03-27 12:10:00,67.22,67.23,67.16,67.16,1100.0,38.2971,38.3028,38.2629,38.2629,1100.0
2013-03-27 12:15:00,67.22,67.24,67.11,67.13,4300.0,38.2971,38.3085,38.2344,38.2458,4300.0
2013-03-27 12:20:00,67.14,67.24,67.11,67.24,3600.0,38.2515,38.3085,38.2344,38.3085,3600.0
2013-03-27 12:25:00,67.24,67.24,67.11,67.18,3900.0,38.3085,38.3085,38.2344,38.2743,3900.0
2013-03-27 12:30:00,67.06,67.2,67.06,67.15,1000.0,38.2059,38.2857,38.2059,38.2572,1000.0
2013-03-27 12:35:00,67.14,67.2,67.13,67.2,3300.0,38.2515,38.2857,38.2458,38.2857,3300.0
2013-03-27 12:40:00,67.13,67.23,67.13,67.17,1800.0,38.2458,38.3028,38.2458,38.2686,1800.0
2013-03-27 12:45:00,67.22,67.23,67.13,67.19,3000.0,38.2971,38.3028,38.2458,38.28,3000.0
2013-03-27 12:50:00,67.18,67.23,67.15,67.18,2600.0,38.2743,38.3028,38.2572,38.2743,2600.0
2013-03-27 12:55:00,67.2,67.22,67.14,67.22,1600.0,38.2857,38.2971,38.2515,38.2971,1600.0
2013-03-27 13:00:00,67.18,67.24,67.18,67.2,4300.0,38.2743,38.3085,38.2743,38.2857,4300.0
2013-03-27 13:05:00,67.23,67.23,67.14,67.2,1000.0,38.3028,38.3028,38.2515,38.2857,1000.0
2013-03-27 13:10:00,67.14,67.22,67.14,67.16,900.0,38.2515,38.2971,38.2515,38.2629,900.0
2013-03-27 13:15:00,67.22,67.24,67.19,67.23,3700.0,38.2971,38.3085,38.28,38.3028,3700.0
2013-03-27 13:20:00,67.21,67.22,66.99,66.99,4800.0,38.2914,38.2971,38.166,38.166,4800.0
2013-03-27 13:25:00,67.03,67.15,66.99,67.14,3600.0,38.1888,38.2572,38.166,38.2515,3600.0
2013-03-27 13:30:00,67.08,67.18,67.08,67.13,1800.0,38.2173,38.2743,38.2173,38.2458,1800.0
2013-03-27 13:35:00,67.15,67.18,67.11,67.11,2600.0,38.2572,38.2743,38.2344,38.2344,2600.0
2013-03-27 13:40:00,67.11,67.15,67.09,67.09,1900.0,38.2344,38.2572,38.223,38.223,1900.0
2013-03-27 13:45:00,67.13,67.14,67.09,67.1,1700.0,38.2458,38.2515,38.223,38.2287,1700.0
2013-03-27 13:50:00,67.1,67.15,67.03,67.03,3400.0,38.2287,38.2572,38.1888,38.1888,3400.0
2013-03-27 13:55:00,67.05,67.1,67.04,67.07,1200.0,38.2002,38.2287,38.1945,38.2116,1200.0
2013-03-27 14:00:00,67.04,67.15,67.01,67.12,2800.0,38.1945,38.2572,38.1774,38.2401,2800.0
2013-03-27 14:05:00,67.14,67.19,67.1,67.13,3200.0,38.2515,38.28,38.2287,38.2458,3200.0
2013-03-27 14:10:00,67.14,67.14,66.99,67.05,2400.0,38.2515,38.2515,38.166,38.2002,2400.0
2013-03-27 14:15:00,66.99,67.03,66.96,66.98,1600.0,38.166,38.1888,38.1489,38.1603,1600.0
2013-03-27 14:20:00,67.03,67.1,66.98,67.09,2300.0,38.1888,38.2287,38.1603,38.223,2300.0
2013-03-27 14:25:00,67.04,67.1,67.02,67.03,3200.0,38.1945,38.2287,38.1831,38.1888,3200.0
2013-03-27 14:30:00,67.02,67.1,67.0,67.01,1600.0,38.1831,38.2287,38.1717,38.1774,1600.0
2013-03-27 14:35:00,67.06,67.14,67.02,67.12,4300.0,38.2059,38.2515,38.1831,38.2401,4300.0
2013-03-27 14:40:00,67.08,67.15,67.04,67.04,6900.0,38.2173,38.2572,38.1945,38.1945,6900.0
2013-03-27 14:45:00,67.03,67.09,67.03,67.05,1300.0,38.1888,38.223,38.1888,38.2002,1300.0
2013-03-27 14:50:00,67.06,67.1,67.04,67.06,2000.0,38.2059,38.2287,38.1945,38.2059,2000.0
2013-03-27 14:55:00,67.07,67.09,67.02,67.03,3100.0,38.2116,38.223,38.1831,38.1888,3100.0
2013-03-27 15:00:00,67.09,67.13,67.02,67.06,7000.0,38.223,38.2458,38.1831,38.2059,7000.0
2013-03-27 15:05:00,67.02,67.1,67.02,67.07,4800.0,38.1831,38.2287,38.1831,38.2116,4800.0
2013-03-27 15:10:00,67.03,67.12,67.03,67.05,38700.0,38.1888,38.2401,38.1888,38.2002,38700.0
2013-03-27 15:15:00,67.07,67.17,67.03,67.17,4800.0,38.2116,38.2686,38.1888,38.2686,4800.0
2013-03-27 15:20:00,67.18,67.24,67.18,67.24,8500.0,38.2743,38.3085,38.2743,38.3085,8500.0
2013-03-27 15:25:00,67.22,67.24,67.18,67.24,4800.0,38.2971,38.3085,38.2743,38.3085,4800.0
2013-03-27 15:30:00,67.23,67.24,67.18,67.24,10600.0,38.3028,38.3085,38.2743,38.3085,10600.0
2013-03-27 15:35:00,67.22,67.24,67.19,67.24,5400.0,38.2971,38.3085,38.28,38.3085,5400.0
2013-03-27 15:40:00,67.22,67.25,67.2,67.23,7200.0,38.2971,38.3142,38.2857,38.3028,7200.0
2013-03-27 15:45:00,67.23,67.28,67.21,67.28,15000.0,38.3028,38.3312,38.2914,38.3312,15000.0
2013-03-27 15:50:00,67.27,67.28,67.17,67.2,8200.0,38.3256,38.3312,38.2686,38.2857,8200.0
2013-03-27 15:55:00,67.21,67.3,67.15,67.29,12900.0,38.2914,38.3426,38.2572,38.3369,12900.0
2013-03-28 09:30:00,67.6,67.61,67.6,67.61,3900.0,38.5136,38.5193,38.5136,38.5193,3900.0
2013-03-28 09:35:00,67.6,67.68,67.59,67.64,500.0,38.5136,38.5591,38.5079,38.5364,500.0
2013-03-28 09:40:00,67.6,67.72,67.54,67.7,4100.0,38.5136,38.5819,38.4794,38.5705,4100.0
2013-03-28 09:45:00,67.74,67.74,67.59,67.59,900.0,38.5933,38.5933,38.5079,38.5079,900.0
2013-03-28 09:50:00,67.52,67.6,67.52,67.58,6600.0,38.468,38.5136,38.468,38.5022,6600.0
2013-03-28 09:55:00,67.59,67.59,67.55,67.59,700.0,38.5079,38.5079,38.4851,38.5079,700.0
2013-03-28 10:00:00,67.55,67.57,67.5,67.5,900.0,38.4851,38.4965,38.4566,38.4566,900.0
2013-03-28 10:05:00,67.5,67.5,67.43,67.43,300.0,38.4566,38.4566,38.4167,38.4167,300.0
2013-03-28 10:10:00,67.46,67.59,67.46,67.58,1500.0,38.4338,38.5079,38.4338,38.5022,1500.0
2013-03-28 10:15:00,67.57,67.58,67.53,67.56,4000.0,38.4965,38.5022,38.4737,38.4908,4000.0
2013-03-28 10:20:00,67.55,67.61,67.55,67.55,2000.0,38.4851,38.5193,38.4851,38.4851,2000.0
2013-03-28 10:25:00,67.59,67.65,67.59,67.65,800.0,38.5079,38.542,38.5079,38.542,800.0
2013-03-28 10:30:00,67.65,67.75,67.65,67.75,400.0,38.542,38.599,38.542,38.599,400.0
2013-03-28 10:35:00,67.68,67.77,67.68,67.76,1100.0,38.5591,38.6104,38.5591,38.6047,1100.0
2013-03-28 10:40:00,67.85,67.85,67.78,67.84,400.0,38.656,38.656,38.6161,38.6503,400.0
2013-03-28 10:45:00,67.8,67.8,66.95,67.64,23100.0,38.6275,38.6275,38.1432,38.5364,23100.0
2013-03-28 10:50:00,67.68,67.68,67.68,67.68,100.0,38.5591,38.5591,38.5591,38.5591,100.0
2013-03-28 10:55:00,67.68,67.68,67.68,67.68,1500.0,38.5591,38.5591,38.5591,38.5591,1500.0
2013-03-28 11:00:00,67.68,67.82,67.68,67.79,3000.0,38.5591,38.6389,38.5591,38.6218,3000.0
2013-03-28 11:05:00,67.87,67.91,67.82,67.83,2800.0,38.6674,38.6902,38.6389,38.6446,2800.0
2013-03-28 11:10:00,67.79,67.84,67.74,67.75,3200.0,38.6218,38.6503,38.5933,38.599,3200.0
2013-03-28 11:15:00,67.76,67.78,67.7,67.78,700.0,38.6047,38.6161,38.5705,38.6161,700.0
2013-03-28 11:20:00,67.74,67.78,67.74,67.77,1000.0,38.5933,38.6161,38.5933,38.6104,1000.0
2013-03-28 11:25:00,67.81,68.01,67.8,67.98,6700.0,38.6332,38.7472,38.6275,38.7301,6700.0
2013-03-28 11:30:00,67.96,68.04,67.96,67.96,2500.0,38.7187,38.7642,38.7187,38.7187,2500.0
2013-03-28 11:35:00,68.03,68.07,67.99,68.05,7700.0,38.7585,38.7813,38.7358,38.7699,7700.0
2013-03-28 11:40:00,68.02,68.06,68.01,68.02,1700.0,38.7528,38.7756,38.7472,38.7528,1700.0
2013-03-28 11:45:00,68.06,68.07,68.03,68.05,3700.0,38.7756,38.7813,38.7585,38.7699,3700.0
2013-03-28 11:50:00,68.07,68.11,67.99,68.09,9300.0,38.7813,38.8041,38.7358,38.7927,9300.0
2013-03-28 11:55:00,68.04,68.04,68.04,68.04,100.0,38.7642,38.7642,38.7642,38.7642,100.0
2013-03-28 12:00:00,68.09,68.2,68.09,68.15,4700.0,38.7927,38.8554,38.7927,38.8269,4700.0
2013-03-28 12:05:00,68.2,68.23,68.18,68.19,1200.0,38.8554,38.8725,38.844,38.8497,1200.0
2013-03-28 12:10:00,68.17,68.17,68.17,68.17,100.0,38.8383,38.8383,38.8383,38.8383,100.0
2013-03-28 12:15:00,68.11,68.11,68.04,68.08,1100.0,38.8041,38.8041,38.7642,38.787,1100.0
2013-03-28 12:20:00,68.09,68.1,68.04,68.04,1400.0,38.7927,38.7984,38.7642,38.7642,1400.0
2013-03-28 12:25:00,68.07,68.07,68.0,68.06,800.0,38.7813,38.7813,38.7415,38.7756,800.0
2013-03-28 12:30:00,68.06,68.11,68.06,68.08,1100.0,38.7756,38.8041,38.7756,38.787,1100.0
2013-03-28 12:35:00,68.04,68.12,68.04,68.1,1500.0,38.7642,38.8098,38.7642,38.7984,1500.0
2013-03-28 12:40:00,68.1,68.16,68.06,68.15,1300.0,38.7984,38.8326,38.7756,38.8269,1300.0
2013-03-28 12:45:00,68.16,68.23,68.13,68.16,1100.0,38.8326,38.8725,38.8155,38.8326,1100.0
2013-03-28 12:50:00,68.23,68.23,68.18,68.21,800.0,38.8725,38.8725,38.844,38.8611,800.0
2013-03-28 12:55:00,68.17,68.25,68.17,68.23,1000.0,38.8383,38.8839,38.8383,38.8725,1000.0
2013-03-28 13:00:00,68.25,68.27,68.19,68.22,2200.0,38.8839,38.8953,38.8497,38.8668,2200.0
2013-03-28 13:05:00,68.2,68.26,68.2,68.2,1900.0,38.8554,38.8896,38.8554,38.8554,1900.0
2013-03-28 13:10:00,68.25,68.33,68.21,68.23,8200.0,38.8839,38.9295,38.8611,38.8725,8200.0
2013-03-28 13:15:00,68.24,68.33,68.23,68.33,1200.0,38.8782,38.9295,38.8725,38.9295,1200.0
2013-03-28 13:20:00,68.32,68.33,68.31,68.33,600.0,38.9238,38.9295,38.9181,38.9295,600.0
2013-03-28 13:25:00,68.26,68.41,68.26,68.37,2700.0,38.8896,38.975,38.8896,38.9523,2700.0
2013-03-28 13:30:00,68.34,68.42,68.34,68.39,1100.0,38.9352,38.9807,38.9352,38.9636,1100.0
2013-03-28 13:35:00,68.35,68.41,68.25,68.32,600.0,38.9409,38.975,38.8839,38.9238,600.0
2013-03-28 13:40:00,68.31,68.31,68.25,68.28,1500.0,38.9181,38.9181,38.8839,38.901,1500.0
2013-03-28 13:45:00,68.27,68.34,68.25,68.29,1400.0,38.8953,38.9352,38.8839,38.9067,1400.0
2013-03-28 13:50:00,68.31,68.34,68.31,68.34,600.0,38.9181,38.9352,38.9181,38.9352,600.0
2013-03-28 13:55:00,68.27,68.35,68.26,68.34,2700.0,38.8953,38.9409,38.8896,38.9352,2700.0
2013-03-28 14:00:00,68.34,68.38,68.31,68.35,5500.0,38.9352,38.9579,38.9181,38.9409,5500.0
2013-03-28 14:05:00,68.33,68.35,68.31,68.35,5400.0,38.9295,38.9409,38.9181,38.9409,5400.0
2013-03-28 14:10:00,68.34,68.38,68.31,68.32,5300.0,38.9352,38.9579,38.9181,38.9238,5300.0
2013-03-28 14:15:00,68.34,68.35,68.3,68.33,2100.0,38.9352,38.9409,38.9124,38.9295,2100.0
2013-03-28 14:20:00,68.29,68.33,68.29,68.31,3100.0,38.9067,38.9295,38.9067,38.9181,3100.0
2013-03-28 14:25:00,68.29,68.29,68.17,68.2,3700.0,38.9067,38.9067,38.8383,38.8554,3700.0
2013-03-28 14:30:00,68.2,68.25,68.16,68.19,5900.0,38.8554,38.8839,38.8326,38.8497,5900.0
2013-03-28 14:35:00,68.17,68.19,68.14,68.16,1900.0,38.8383,38.8497,38.8212,38.8326,1900.0
2013-03-28 14:40:00,68.16,68.21,68.15,68.18,1800.0,38.8326,38.8611,38.8269,38.844,1800.0
2013-03-28 14:45:00,68.19,68.21,68.13,68.13,3400.0,38.8497,38.8611,38.8155,38.8155,3400.0
2013-03-28 14:50:00,68.1,68.19,68.07,68.15,6200.0,38.7984,38.8497,38.7813,38.8269,6200.0
2013-03-28 14:55:00,68.15,68.21,68.12,68.2,2800.0,38.8269,38.8611,38.8098,38.8554,2800.0
2013-03-28 15:00:00,68.12,68.26,68.12,68.16,4200.0,38.8098,38.8896,38.8098,38.8326,4200.0
2013-03-28 15:05:00,68.15,68.2,68.1,68.2,3900.0,38.8269,38.8554,38.7984,38.8554,3900.0
2013-03-28 15:10:00,68.16,68.19,68.05,68.06,10600.0,38.8326,38.8497,38.7699,38.7756,10600.0
2013-03-28 15:15:00,68.07,68.1,68.03,68.1,4800.0,38.7813,38.7984,38.7585,38.7984,4800.0
2013-03-28 15:20:00,68.1,68.1,67.98,68.07,9700.0,38.7984,38.7984,38.7301,38.7813,9700.0
2013-03-28 15:25:00,68.07,68.1,68.03,68.07,3900.0,38.7813,38.7984,38.7585,38.7813,3900.0
2013-03-28 15:30:00,68.04,68.04,67.96,67.96,2500.0,38.7642,38.7642,38.7187,38.7187,2500.0
2013-03-28 15:35:00,67.97,68.03,67.96,68.0,1600.0,38.7244,38.7585,38.7187,38.7415,1600.0
2013-03-28 15:40:00,68.0,68.03,67.97,68.02,2900.0,38.7415,38.7585,38.7244,38.7528,2900.0
2013-03-28 15:45:00,67.99,68.07,67.97,68.05,5100.0,38.7358,38.7813,38.7244,38.7699,5100.0
2013-03-28 15:50:00,68.07,68.08,68.0,68.0,3700.0,38.7813,38.787,38.7415,38.7415,3700.0
2013-03-28 15:55:00,68.0,68.07,67.91,67.94,9000.0,38.7415,38.7813,38.6902,38.7073,9000.0
2013-04-01 09:30:00,68.2,68.3,68.02,68.21,5000.0,38.8554,38.9124,38.7528,38.8611,5000.0
2013-04-01 09:35:00,68.09,68.16,67.93,67.99,2400.0,38.7927,38.8326,38.7016,38.7358,2400.0
2013-04-01 09:40:00,67.99,68.02,67.8,67.8,3200.0,38.7358,38.7528,38.6275,38.6275,3200.0
2013-04-01 09:45:00,67.8,67.84,67.78,67.83,3000.0,38.6275,38.6503,38.6161,38.6446,3000.0
2013-04-01 09:50:00,67.83,67.84,67.72,67.82,15100.0,38.6446,38.6503,38.5819,38.6389,15100.0
2013-04-01 09:55:00,67.71,68.05,67.7,68.05,5200.0,38.5762,38.7699,38.5705,38.7699,5200.0
2013-04-01 10:00:00,68.07,68.1,67.95,68.0,6100.0,38.7813,38.7984,38.713,38.7415,6100.0
2013-04-01 10:05:00,67.84,67.93,67.77,67.87,5400.0,38.6503,38.7016,38.6104,38.6674,5400.0
2013-04-01 10:10:00,67.8,67.86,67.77,67.82,1300.0,38.6275,38.6617,38.6104,38.6389,1300.0
2013-04-01 10:15:00,67.79,67.79,67.55,67.64,4500.0,38.6218,38.6218,38.4851,38.5364,4500.0
2013-04-01 10:20:00,67.65,67.65,67.53,67.65,5800.0,38.542,38.542,38.4737,38.542,5800.0
2013-04-01 10:25:00,67.65,67.65,67.58,67.58,1700.0,38.542,38.542,38.5022,38.5022,1700.0
2013-04-01 10:30:00,67.54,67.61,67.27,67.61,8400.0,38.4794,38.5193,38.3256,38.5193,8400.0
2013-04-01 10:35:00,67.63,67.81,67.62,67.81,29800.0,38.5307,38.6332,38.525,38.6332,29800.0
2013-04-01 10:40:00,67.83,67.83,67.65,67.73,11800.0,38.6446,38.6446,38.542,38.5876,11800.0
2013-04-01 10:45:00,67.76,67.77,67.67,67.72,10000.0,38.6047,38.6104,38.5534,38.5819,10000.0
2013-04-01 10:50:00,67.69,67.73,67.59,67.63,20500.0,38.5648,38.5876,38.5079,38.5307,20500.0
2013-04-01 10:55:00,67.65,67.83,67.64,67.72,9000.0,38.542,38.6446,38.5364,38.5819,9000.0
2013-04-01 11:00:00,67.7,67.78,67.65,67.78,13200.0,38.5705,38.6161,38.542,38.6161,13200.0
2013-04-01 11:05:00,67.82,68.0,67.8,67.87,5600.0,38.6389,38.7415,38.6275,38.6674,5600.0
2013-04-01 11:10:00,67.9,67.93,67.9,67.92,2000.0,38.6845,38.7016,38.6845,38.6959,2000.0
2013-04-01 11:15:00,67.87,67.91,67.83,67.89,4400.0,38.6674,38.6902,38.6446,38.6788,4400.0
2013-04-01 11:20:00,67.89,67.91,67.78,67.84,6200.0,38.6788,38.6902,38.6161,38.6503,6200.0
2013-04-01 11:25:00,67.84,67.94,67.75,67.82,23000.0,38.6503,38.7073,38.599,38.6389,23000.0
2013-04-01 11:30:00,67.9,67.9,67.87,67.87,900.0,38.6845,38.6845,38.6674,38.6674,900.0
2013-04-01 11:35:00,67.88,67.91,67.67,67.67,10900.0,38.6731,38.6902,38.5534,38.5534,10900.0
2013-04-01 11:40:00,67.7,67.7,67.39,67.4,3600.0,38.5705,38.5705,38.3939,38.3996,3600.0
2013-04-01 11:45:00,67.38,67.7,67.32,67.65,5100.0,38.3882,38.5705,38.354,38.542,5100.0
2013-04-01 11:50:00,67.62,67.62,67.41,67.41,3000.0,38.525,38.525,38.4053,38.4053,3000.0
2013-04-01 11:55:00,67.47,67.5,67.31,67.45,3100.0,38.4395,38.4566,38.3483,38.4281,3100.0
2013-04-01 12:00:00,67.45,67.45,67.44,67.44,1100.0,38.4281,38.4281,38.4224,38.4224,1100.0
2013-04-01 12:05:00,67.4,67.47,67.4,67.41,1300.0,38.3996,38.4395,38.3996,38.4053,1300.0
2013-04-01 12:10:00,67.44,67.46,67.44,67.46,300.0,38.4224,38.4338,38.4224,38.4338,300.0
2013-04-01 12:15:00,67.37,67.43,67.37,67.39,1000.0,38.3825,38.4167,38.3825,38.3939,1000.0
2013-04-01 12:20:00,67.39,67.43,67.33,67.42,3800.0,38.3939,38.4167,38.3597,38.411,3800.0
2013-04-01 12:25:00,67.41,67.45,67.39,67.43,3400.0,38.4053,38.4281,38.3939,38.4167,3400.0
2013-04-01 12:30:00,67.37,67.45,67.34,67.42,7900.0,38.3825,38.4281,38.3654,38.411,7900.0
2013-04-01 12:35:00,67.44,67.5,67.37,67.37,4600.0,38.4224,38.4566,38.3825,38.3825,4600.0
2013-04-01 12:40:00,67.46,67.53,67.39,67.44,5900.0,38.4338,38.4737,38.3939,38.4224,5900.0
2013-04-01 12:45:00,67.43,67.62,67.43,67.52,3100.0,38.4167,38.525,38.4167,38.468,3100.0
2013-04-01 12:50:00,67.43,67.58,67.43,67.52,4300.0,38.4167,38.5022,38.4167,38.468,4300.0
2013-04-01 12:55:00,67.53,67.61,67.53,67.57,800.0,38.4737,38.5193,38.4737,38.4965,800.0
2013-04-01 13:00:00,67.68,67.68,67.61,67.65,800.0,38.5591,38.5591,38.5193,38.542,800.0
2013-04-01 13:05:00,67.66,67.7,67.57,67.59,2600.0,38.5477,38.5705,38.4965,38.5079,2600.0
2013-04-01 13:10:00,67.58,67.59,67.57,67.59,1200.0,38.5022,38.5079,38.4965,38.5079,1200.0
2013-04-01 13:15:00,67.59,67.6,67.56,67.56,1000.0,38.5079,38.5136,38.4908,38.4908,1000.0
2013-04-01 13:20:00,67.54,67.56,67.54,67.56,200.0,38.4794,38.4908,38.4794,38.4908,200.0
2013-04-01 13:25:00,67.59,67.66,67.58,67.62,3700.0,38.5079,38.5477,38.5022,38.525,3700.0
2013-04-01 13:30:00,67.64,67.64,67.58,67.58,200.0,38.5364,38.5364,38.5022,38.5022,200.0
2013-04-01 13:35:00,67.58,67.66,67.58,67.65,8900.0,38.5022,38.5477,38.5022,38.542,8900.0
2013-04-01 13:40:00,67.64,67.69,67.58,67.67,6000.0,38.5364,38.5648,38.5022,38.5534,6000.0
2013-04-01 13:45:00,67.68,67.84,67.68,67.81,5800.0,38.5591,38.6503,38.5591,38.6332,5800.0
2013-04-01 13:50:00,67.84,67.89,67.84,67.89,1200.0,38.6503,38.6788,38.6503,38.6788,1200.0
2013-04-01 13:55:00,67.86,67.88,67.67,67.75,2000.0,38.6617,38.6731,38.5534,38.599,2000.0
2013-04-01 14:00:00,67.82,67.91,67.82,67.9,3600.0,38.6389,38.6902,38.6389,38.6845,3600.0
2013-04-01 14:05:00,67.9,67.99,67.9,67.99,1400.0,38.6845,38.7358,38.6845,38.7358,1400.0
2013-04-01 14:10:00,67.99,68.0,67.95,67.95,3300.0,38.7358,38.7415,38.713,38.713,3300.0
2013-04-01 14:15:00,68.0,68.1,67.99,68.04,1300.0,38.7415,38.7984,38.7358,38.7642,1300.0
2013-04-01 14:20:00,68.01,68.05,68.0,68.0,800.0,38.7472,38.7699,38.7415,38.7415,800.0
2013-04-01 14:25:00,67.96,68.06,67.96,68.06,1400.0,38.7187,38.7756,38.7187,38.7756,1400.0
2013-04-01 14:30:00,68.04,68.09,67.99,68.0,3300.0,38.7642,38.7927,38.7358,38.7415,3300.0
2013-04-01 14:35:00,67.99,68.03,67.99,68.0,1900.0,38.7358,38.7585,38.7358,38.7415,1900.0
2013-04-01 14:40:00,68.02,68.02,67.97,68.0,400.0,38.7528,38.7528,38.7244,38.7415,400.0
2013-04-01 14:45:00,68.01,68.08,67.99,68.08,2800.0,38.7472,38.787,38.7358,38.787,2800.0
2013-04-01 14:50:00,68.05,68.1,68.05,68.1,3000.0,38.7699,38.7984,38.7699,38.7984,3000.0
2013-04-01 14:55:00,68.11,68.13,68.1,68.13,700.0,38.8041,38.8155,38.7984,38.8155,700.0
2013-04-01 15:00:00,68.1,68.12,67.96,68.01,5000.0,38.7984,38.8098,38.7187,38.7472,5000.0
2013-04-01 15:05:00,68.05,68.11,67.99,67.99,4600.0,38.7699,38.8041,38.7358,38.7358,4600.0
2013-04-01 15:10:00,68.01,68.01,67.8,67.8,2600.0,38.7472,38.7472,38.6275,38.6275,2600.0
2013-04-01 15:15:00,67.8,67.8,67.75,67.79,5700.0,38.6275,38.6275,38.599,38.6218,5700.0
2013-04-01 15:20:00,67.73,67.85,67.72,67.83,4200.0,38.5876,38.656,38.5819,38.6446,4200.0
2013-04-01 15:25:00,67.84,67.97,67.84,67.93,3100.0,38.6503,38.7244,38.6503,38.7016,3100.0
2013-04-01 15:30:00,67.93,67.93,67.75,67.76,4400.0,38.7016,38.7016,38.599,38.6047,4400.0
2013-04-01 15:35:00,67.75,67.88,67.75,67.88,4900.0,38.599,38.6731,38.599,38.6731,4900.0
2013-04-01 15:40:00,67.87,67.88,67.77,67.84,3300.0,38.6674,38.6731,38.6104,38.6503,3300.0
2013-04-01 15:45:00,67.86,68.05,67.86,68.01,6600.0,38.6617,38.7699,38.6617,38.7472,6600.0
2013-04-01 15:50:00,67.96,67.98,67.84,67.84,5600.0,38.7187,38.7301,38.6503,38.6503,5600.0
2013-04-01 15:55:00,67.85,68.0,67.84,67.99,10000.0,38.656,38.7415,38.6503,38.7358,10000.0
2013-04-02 09:30:00,68.42,68.56,68.08,68.56,8000.0,38.9807,39.0605,38.787,39.0605,8000.0
2013-04-02 09:35:00,68.6,68.84,68.6,68.84,1900.0,39.0833,39.22,39.0833,39.22,1900.0
2013-04-02 09:40:00,68.9,69.05,68.87,69.0,5900.0,39.2542,39.3397,39.2371,39.3112,5900.0
2013-04-02 09:45:00,69.0,69.05,68.86,69.05,1600.0,39.3112,39.3397,39.2314,39.3397,1600.0
2013-04-02 09:50:00,69.1,69.15,68.93,68.96,4600.0,39.3682,39.3966,39.2713,39.2884,4600.0
2013-04-02 09:55:00,68.93,68.99,68.86,68.87,4000.0,39.2713,39.3055,39.2314,39.2371,4000.0
2013-04-02 10:00:00,68.94,68.97,68.91,68.93,5100.0,39.277,39.2941,39.2599,39.2713,5100.0
2013-04-02 10:05:00,68.96,69.05,68.95,68.95,5300.0,39.2884,39.3397,39.2827,39.2827,5300.0
2013-04-02 10:10:00,69.0,69.09,69.0,69.04,2500.0,39.3112,39.3625,39.3112,39.334,2500.0
2013-04-02 10:15:00,69.01,69.01,68.87,68.97,3200.0,39.3169,39.3169,39.2371,39.2941,3200.0
2013-04-02 10:20:00,68.96,69.12,68.96,69.11,2800.0,39.2884,39.3795,39.2884,39.3739,2800.0
2013-04-02 10:25:00,69.13,69.19,69.1,69.15,3000.0,39.3852,39.4194,39.3682,39.3966,3000.0
2013-04-02 10:30:00,69.2,69.2,68.98,69.06,3100.0,39.4251,39.4251,39.2998,39.3454,3100.0
2013-04-02 10:35:00,69.02,69.11,68.97,69.05,2700.0,39.3226,39.3739,39.2941,39.3397,2700.0
2013-04-02 10:40:00,69.14,69.14,68.98,69.02,3900.0,39.3909,39.3909,39.2998,39.3226,3900.0
2013-04-02 10:45:00,68.97,69.05,68.94,68.94,4400.0,39.2941,39.3397,39.277,39.277,4400.0
2013-04-02 10:50:00,68.94,68.99,68.87,68.99,2400.0,39.277,39.3055,39.2371,39.3055,2400.0
2013-04-02 10:55:00,68.98,68.98,68.9,68.91,500.0,39.2998,39.2998,39.2542,39.2599,500.0
2013-04-02 11:00:00,68.97,68.97,68.84,68.9,4400.0,39.2941,39.2941,39.22,39.2542,4400.0
2013-04-02 11:05:00,68.91,68.91,68.7,68.72,2700.0,39.2599,39.2599,39.1403,39.1517,2700.0
2013-04-02 11:10:00,68.74,68.76,68.65,68.67,1000.0,39.1631,39.1744,39.1118,39.1232,1000.0
2013-04-02 11:15:00,68.64,68.7,68.6,68.7,1400.0,39.1061,39.1403,39.0833,39.1403,1400.0
2013-04-02 11:20:00,68.67,68.71,68.63,68.71,800.0,39.1232,39.146,39.1004,39.146,800.0
2013-04-02 11:25:00,68.7,68.8,68.7,68.75,4000.0,39.1403,39.1972,39.1403,39.1687,4000.0
2013-04-02 11:30:00,68.77,68.81,68.75,68.81,900.0,39.1801,39.2029,39.1687,39.2029,900.0
2013-04-02 11:35:00,68.77,68.77,68.65,68.65,1000.0,39.1801,39.1801,39.1118,39.1118,1000.0
2013-04-02 11:40:00,68.66,68.78,68.66,68.73,1300.0,39.1175,39.1858,39.1175,39.1574,1300.0
2013-04-02 11:45:00,68.7,68.7,68.53,68.55,3000.0,39.1403,39.1403,39.0434,39.0548,3000.0
2013-04-02 11:50:00,68.51,68.53,68.48,68.49,2400.0,39.032,39.0434,39.0149,39.0206,2400.0
2013-04-02 11:55:00,68.52,68.52,68.47,68.47,300.0,39.0377,39.0377,39.0092,39.0092,300.0
2013-04-02 12:00:00,68.52,68.54,68.5,68.51,1400.0,39.0377,39.0491,39.0263,39.032,1400.0
2013-04-02 12:05:00,68.56,68.62,68.56,68.62,600.0,39.0605,39.0947,39.0605,39.0947,600.0
2013-04-02 12:10:00,68.61,68.61,68.55,68.55,500.0,39.089,39.089,39.0548,39.0548,500.0
2013-04-02 12:15:00,68.56,68.56,68.54,68.55,1000.0,39.0605,39.0605,39.0491,39.0548,1000.0
2013-04-02 12:20:00,68.53,68.55,68.51,68.51,600.0,39.0434,39.0548,39.032,39.032,600.0
2013-04-02 12:25:00,68.54,68.61,68.54,68.58,1500.0,39.0491,39.089,39.0491,39.0719,1500.0
2013-04-02 12:30:00,68.59,68.6,68.55,68.55,600.0,39.0776,39.0833,39.0548,39.0548,600.0
2013-04-02 12:35:00,68.59,68.59,68.54,68.55,1300.0,39.0776,39.0776,39.0491,39.0548,1300.0
2013-04-02 12:40:00,68.61,68.61,68.59,68.61,400.0,39.089,39.089,39.0776,39.089,400.0
2013-04-02 12:45:00,68.61,68.61,68.59,68.59,500.0,39.089,39.089,39.0776,39.0776,500.0
2013-04-02 12:50:00,68.63,68.65,68.63,68.65,900.0,39.1004,39.1118,39.1004,39.1118,900.0
2013-04-02 12:55:00,68.68,68.68,68.61,68.68,1000.0,39.1289,39.1289,39.089,39.1289,1000.0
2013-04-02 13:00:00,68.67,68.71,68.67,68.71,1200.0,39.1232,39.146,39.1232,39.146,1200.0
2013-04-02 13:05:00,68.77,68.78,68.67,68.67,1400.0,39.1801,39.1858,39.1232,39.1232,1400.0
2013-04-02 13:10:00,68.65,68.65,68.57,68.62,1100.0,39.1118,39.1118,39.0662,39.0947,1100.0
2013-04-02 13:15:00,68.63,68.63,68.51,68.51,900.0,39.1004,39.1004,39.032,39.032,900.0
2013-04-02 13:20:00,68.51,68.56,68.5,68.51,1100.0,39.032,39.0605,39.0263,39.032,1100.0
2013-04-02 13:25:00,68.55,68.56,68.5,68.5,1900.0,39.0548,39.0605,39.0263,39.0263,1900.0
2013-04-02 13:30:00,68.5,68.56,68.5,68.51,800.0,39.0263,39.0605,39.0263,39.032,800.0
2013-04-02 13:35:00,68.5,68.57,68.5,68.57,500.0,39.0263,39.0662,39.0263,39.0662,500.0
2013-04-02 13:40:00,68.52,68.56,68.52,68.56,400.0,39.0377,39.0605,39.0377,39.0605,400.0
2013-04-02 13:45:00,68.51,68.53,68.49,68.51,900.0,39.032,39.0434,39.0206,39.032,900.0
2013-04-02 13:50:00,68.5,68.71,68.5,68.68,7400.0,39.0263,39.146,39.0263,39.1289,7400.0
2013-04-02 13:55:00,68.64,68.68,68.59,68.63,1900.0,39.1061,39.1289,39.0776,39.1004,1900.0
2013-04-02 14:00:00,68.66,68.67,68.62,68.63,900.0,39.1175,39.1232,39.0947,39.1004,900.0
2013-04-02 14:05:00,68.65,68.67,68.59,68.59,1300.0,39.1118,39.1232,39.0776,39.0776,1300.0
2013-04-02 14:10:00,68.63,68.63,68.62,68.62,600.0,39.1004,39.1004,39.0947,39.0947,600.0
2013-04-02 14:15:00,68.61,68.65,68.56,68.62,12200.0,39.089,39.1118,39.0605,39.0947,12200.0
2013-04-02 14:20:00,68.64,68.7,68.64,68.68,900.0,39.1061,39.1403,39.1061,39.1289,900.0
2013-04-02 14:25:00,68.7,68.71,68.53,68.55,3700.0,39.1403,39.146,39.0434,39.0548,3700.0
2013-04-02 14:30:00,68.61,68.61,68.51,68.51,2400.0,39.089,39.089,39.032,39.032,2400.0
2013-04-02 14:35:00,68.5,68.51,68.46,68.46,900.0,39.0263,39.032,39.0035,39.0035,900.0
2013-04-02 14:40:00,68.47,68.5,68.44,68.46,7500.0,39.0092,39.0263,38.9921,39.0035,7500.0
2013-04-02 14:45:00,68.49,68.53,68.46,68.5,2000.0,39.0206,39.0434,39.0035,39.0263,2000.0
2013-04-02 14:50:00,68.5,68.5,68.41,68.41,3000.0,39.0263,39.0263,38.975,38.975,3000.0
2013-04-02 14:55:00,68.37,68.5,68.37,68.48,4700.0,38.9523,39.0263,38.9523,39.0149,4700.0
2013-04-02 15:00:00,68.46,68.5,68.37,68.44,8700.0,39.0035,39.0263,38.9523,38.9921,8700.0
2013-04-02 15:05:00,68.45,68.58,68.45,68.53,4700.0,38.9978,39.0719,38.9978,39.0434,4700.0
2013-04-02 15:10:00,68.53,68.59,68.5,68.59,6600.0,39.0434,39.0776,39.0263,39.0776,6600.0
2013-04-02 15:15:00,68.59,68.61,68.56,68.57,2900.0,39.0776,39.089,39.0605,39.0662,2900.0
2013-04-02 15:20:00,68.59,68.59,68.46,68.48,4600.0,39.0776,39.0776,39.0035,39.0149,4600.0
2013-04-02 15:25:00,68.49,68.61,68.49,68.53,2400.0,39.0206,39.089,39.0206,39.0434,2400.0
2013-04-02 15:30:00,68.53,68.58,68.45,68.55,3600.0,39.0434,39.0719,38.9978,39.0548,3600.0
2013-04-02 15:35:00,68.58,68.63,68.54,68.6,8500.0,39.0719,39.1004,39.0491,39.0833,8500.0
2013-04-02 15:40:00,68.62,68.63,68.58,68.61,11000.0,39.0947,39.1004,39.0719,39.089,11000.0
2013-04-02 15:45:00,68.63,68.7,68.58,68.68,8600.0,39.1004,39.1403,39.0719,39.1289,8600.0
2013-04-02 15:50:00,68.68,68.7,68.59,68.7,7700.0,39.1289,39.1403,39.0776,39.1403,7700.0
2013-04-02 15:55:00,68.68,68.75,68.63,68.65,11600.0,39.1289,39.1687,39.1004,39.1118,11600.0
2013-04-03 09:30:00,68.8,69.0,68.76,68.76,1500.0,39.1972,39.3112,39.1744,39.1744,1500.0
2013-04-03 09:35:00,68.52,68.84,68.52,68.72,600.0,39.0377,39.22,39.0377,39.1517,600.0
2013-04-03 09:40:00,68.71,68.71,68.61,68.68,400.0,39.146,39.146,39.089,39.1289,400.0
2013-04-03 09:45:00,68.62,68.62,68.37,68.54,7900.0,39.0947,39.0947,38.9523,39.0491,7900.0
2013-04-03 09:50:00,68.39,68.56,68.33,68.33,1200.0,38.9636,39.0605,38.9295,38.9295,1200.0
2013-04-03 09:55:00,68.48,68.55,68.41,68.42,3700.0,39.0149,39.0548,38.975,38.9807,3700.0
2013-04-03 10:00:00,68.44,68.52,67.96,68.1,8900.0,38.9921,39.0377,38.7187,38.7984,8900.0
2013-04-03 10:05:00,67.98,68.12,67.98,68.12,1300.0,38.7301,38.8098,38.7301,38.8098,1300.0
2013-04-03 10:10:00,68.12,68.33,68.08,68.33,33500.0,38.8098,38.9295,38.787,38.9295,33500.0
2013-04-03 10:15:00,68.12,68.3,68.0,68.01,1300.0,38.8098,38.9124,38.7415,38.7472,1300.0
2013-04-03 10:20:00,68.0,68.09,67.82,67.93,1500.0,38.7415,38.7927,38.6389,38.7016,1500.0
2013-04-03 10:25:00,67.81,67.91,67.8,67.8,900.0,38.6332,38.6902,38.6275,38.6275,900.0
2013-04-03 10:30:00,67.83,67.83,67.66,67.77,1900.0,38.6446,38.6446,38.5477,38.6104,1900.0
2013-04-03 10:35:00,67.66,67.77,67.66,67.66,600.0,38.5477,38.6104,38.5477,38.5477,600.0
2013-04-03 10:40:00,67.65,67.66,67.4,67.59,4200.0,38.542,38.5477,38.3996,38.5079,4200.0
2013-04-03 10:45:00,67.67,67.73,67.61,67.63,2000.0,38.5534,38.5876,38.5193,38.5307,2000.0
2013-04-03 10:50:00,67.73,67.73,67.67,67.68,1200.0,38.5876,38.5876,38.5534,38.5591,1200.0
2013-04-03 10:55:00,67.62,67.77,67.61,67.73,3900.0,38.525,38.6104,38.5193,38.5876,3900.0
2013-04-03 11:00:00,67.69,67.73,67.6,67.67,5200.0,38.5648,38.5876,38.5136,38.5534,5200.0
2013-04-03 11:05:00,67.66,67.73,67.54,67.67,16400.0,38.5477,38.5876,38.4794,38.5534,16400.0
2013-04-03 11:10:00,67.58,67.64,67.41,67.43,6000.0,38.5022,38.5364,38.4053,38.4167,6000.0
2013-04-03 11:15:00,67.42,67.49,67.33,67.37,3900.0,38.411,38.4509,38.3597,38.3825,3900.0
2013-04-03 11:20:00,67.44,67.49,67.36,67.48,4000.0,38.4224,38.4509,38.3768,38.4452,4000.0
2013-04-03 11:25:00,67.47,67.57,67.47,67.51,7000.0,38.4395,38.4965,38.4395,38.4623,7000.0
2013-04-03 11:30:00,67.51,67.64,67.51,67.61,13600.0,38.4623,38.5364,38.4623,38.5193,13600.0
2013-04-03 11:35:00,67.67,67.74,67.65,67.73,6200.0,38.5534,38.5933,38.542,38.5876,6200.0
2013-04-03 11:40:00,67.75,67.78,67.7,67.78,9500.0,38.599,38.6161,38.5705,38.6161,9500.0
2013-04-03 11:45:00,67.77,67.82,67.62,67.82,2800.0,38.6104,38.6389,38.525,38.6389,2800.0
2013-04-03 11:50:00,67.77,67.82,67.76,67.78,3100.0,38.6104,38.6389,38.6047,38.6161,3100.0
2013-04-03 11:55:00,67.78,67.78,67.75,67.75,5200.0,38.6161,38.6161,38.599,38.599,5200.0
2013-04-03 12:00:00,67.75,67.76,67.71,67.71,2800.0,38.599,38.6047,38.5762,38.5762,2800.0
2013-04-03 12:05:00,67.73,67.77,67.61,67.64,6500.0,38.5876,38.6104,38.5193,38.5364,6500.0
2013-04-03 12:10:00,67.58,67.65,67.57,67.64,1100.0,38.5022,38.542,38.4965,38.5364,1100.0
2013-04-03 12:15:00,67.65,67.65,67.57,67.61,3600.0,38.542,38.542,38.4965,38.5193,3600.0
2013-04-03 12:20:00,67.58,67.62,67.53,67.55,3100.0,38.5022,38.525,38.4737,38.4851,3100.0
2013-04-03 12:25:00,67.5,67.58,67.5,67.57,2000.0,38.4566,38.5022,38.4566,38.4965,2000.0
2013-04-03 12:30:00,67.49,67.54,67.46,67.48,1300.0,38.4509,38.4794,38.4338,38.4452,1300.0
2013-04-03 12:35:00,67.53,67.53,67.43,67.48,3000.0,38.4737,38.4737,38.4167,38.4452,3000.0
2013-04-03 12:40:00,67.46,67.5,67.44,67.49,3300.0,38.4338,38.4566,38.4224,38.4509,3300.0
2013-04-03 12:45:00,67.43,67.48,67.37,67.44,4200.0,38.4167,38.4452,38.3825,38.4224,4200.0
2013-04-03 12:50:00,67.35,67.41,67.25,67.38,1900.0,38.3711,38.4053,38.3142,38.3882,1900.0
2013-04-03 12:55:00,67.36,67.47,67.34,67.35,10600.0,38.3768,38.4395,38.3654,38.3711,10600.0
2013-04-03 13:00:00,67.27,67.3,67.09,67.1,3400.0,38.3256,38.3426,38.223,38.2287,3400.0
2013-04-03 13:05:00,67.11,67.11,66.96,67.01,3900.0,38.2344,38.2344,38.1489,38.1774,3900.0
2013-04-03 13:10:00,67.01,67.09,67.01,67.05,4700.0,38.1774,38.223,38.1774,38.2002,4700.0
2013-04-03 13:15:00,67.05,67.15,67.05,67.1,3700.0,38.2002,38.2572,38.2002,38.2287,3700.0
2013-04-03 13:20:00,67.1,67.1,66.8,66.82,5700.0,38.2287,38.2287,38.0578,38.0692,5700.0
2013-04-03 13:25:00,66.83,66.98,66.82,66.94,4200.0,38.0749,38.1603,38.0692,38.1375,4200.0
2013-04-03 13:30:00,66.94,66.96,66.69,66.7,2100.0,38.1375,38.1489,37.9951,38.0008,2100.0
2013-04-03 13:35:00,66.66,66.71,66.52,66.52,9800.0,37.978,38.0065,37.8983,37.8983,9800.0
2013-04-03 13:40:00,66.52,66.59,66.48,66.51,5300.0,37.8983,37.9381,37.8755,37.8926,5300.0
2013-04-03 13:45:00,66.52,66.76,66.45,66.75,6100.0,37.8983,38.035,37.8584,38.0293,6100.0
2013-04-03 13:50:00,66.71,66.75,66.64,66.69,3700.0,38.0065,38.0293,37.9666,37.9951,3700.0
2013-04-03 13:55:00,66.63,66.66,66.61,66.64,1300.0,37.9609,37.978,37.9495,37.9666,1300.0
2013-04-03 14:00:00,66.59,66.6,66.54,66.57,2400.0,37.9381,37.9438,37.9097,37.9267,2400.0
2013-04-03 14:05:00,66.56,66.58,66.42,66.51,6100.0,37.921,37.9324,37.8413,37.8926,6100.0
2013-04-03 14:10:00,66.51,66.6,66.51,66.6,3700.0,37.8926,37.9438,37.8926,37.9438,3700.0
2013-04-03 14:15:00,66.55,66.85,66.53,66.85,13600.0,37.9153,38.0863,37.904,38.0863,13600.0
2013-04-03 14:20:00,66.87,66.98,66.87,66.98,2800.0,38.0977,38.1603,38.0977,38.1603,2800.0
2013-04-03 14:25:00,66.96,67.0,66.95,67.0,8300.0,38.1489,38.1717,38.1432,38.1717,8300.0
2013-04-03 14:30:00,66.98,67.08,66.94,67.08,6900.0,38.1603,38.2173,38.1375,38.2173,6900.0
2013-04-03 14:35:00,67.06,67.13,67.0,67.01,7200.0,38.2059,38.2458,38.1717,38.1774,7200.0
2013-04-03 14:40:00,67.08,67.16,67.04,67.09,6100.0,38.2173,38.2629,38.1945,38.223,6100.0
2013-04-03 14:45:00,67.08,67.25,67.08,67.17,24500.0,38.2173,38.3142,38.2173,38.2686,24500.0
2013-04-03 14:50:00,67.17,67.18,67.05,67.05,7200.0,38.2686,38.2743,38.2002,38.2002,7200.0
2013-04-03 14:55:00,67.05,67.09,67.0,67.06,1800.0,38.2002,38.223,38.1717,38.2059,1800.0
2013-04-03 15:00:00,67.14,67.14,67.0,67.01,5000.0,38.2515,38.2515,38.1717,38.1774,5000.0
2013-04-03 15:05:00,67.0,67.05,67.0,67.05,4400.0,38.1717,38.2002,38.1717,38.2002,4400.0
2013-04-03 15:10:00,67.02,67.05,66.99,67.02,3600.0,38.1831,38.2002,38.166,38.1831,3600.0
2013-04-03 15:15:00,67.0,67.03,67.0,67.02,8200.0,38.1717,38.1888,38.1717,38.1831,8200.0
2013-04-03 15:20:00,67.03,67.1,67.0,67.01,9000.0,38.1888,38.2287,38.1717,38.1774,9000.0
2013-04-03 15:25:00,67.04,67.08,67.02,67.07,5200.0,38.1945,38.2173,38.1831,38.2116,5200.0
2013-04-03 15:30:00,67.07,67.08,67.0,67.02,10900.0,38.2116,38.2173,38.1717,38.1831,10900.0
2013-04-03 15:35:00,67.02,67.05,67.0,67.04,8600.0,38.1831,38.2002,38.1717,38.1945,8600.0
2013-04-03 15:40:00,67.02,67.14,67.0,67.14,9900.0,38.1831,38.2515,38.1717,38.2515,9900.0
2013-04-03 15:45:00,67.11,67.26,67.11,67.26,11500.0,38.2344,38.3199,38.2344,38.3199,11500.0
2013-04-03 15:50:00,67.26,67.3,67.22,67.28,21400.0,38.3199,38.3426,38.2971,38.3312,21400.0
2013-04-03 15:55:00,67.31,67.43,67.19,67.22,23900.0,38.3483,38.4167,38.28,38.2971,23900.0
2013-04-04 09:30:00,67.23,67.34,67.02,67.34,1200.0,38.3028,38.3654,38.1831,38.3654,1200.0
2013-04-04 09:35:00,67.25,67.28,67.09,67.28,1100.0,38.3142,38.3312,38.223,38.3312,1100.0
2013-04-04 09:40:00,67.19,67.57,67.19,67.41,900.0,38.28,38.4965,38.28,38.4053,900.0
2013-04-04 09:45:00,67.42,67.5,67.31,67.31,1100.0,38.411,38.4566,38.3483,38.3483,1100.0
2013-04-04 09:50:00,67.3,67.33,67.17,67.27,1900.0,38.3426,38.3597,38.2686,38.3256,1900.0
2013-04-04 09:55:00,67.22,67.22,67.22,67.22,100.0,38.2971,38.2971,38.2971,38.2971,100.0
2013-04-04 10:00:00,67.21,67.35,67.2,67.26,2300.0,38.2914,38.3711,38.2857,38.3199,2300.0
2013-04-04 10:05:00,67.16,67.17,67.06,67.06,700.0,38.2629,38.2686,38.2059,38.2059,700.0
2013-04-04 10:10:00,67.06,67.08,67.01,67.01,1600.0,38.2059,38.2173,38.1774,38.1774,1600.0
2013-04-04 10:15:00,67.02,67.1,67.02,67.08,2200.0,38.1831,38.2287,38.1831,38.2173,2200.0
2013-04-04 10:20:00,67.01,67.01,66.87,66.87,3400.0,38.1774,38.1774,38.0977,38.0977,3400.0
2013-04-04 10:25:00,66.97,66.97,66.68,66.74,2500.0,38.1546,38.1546,37.9894,38.0236,2500.0
2013-04-04 10:30:00,66.79,66.9,66.74,66.86,2100.0,38.0521,38.1148,38.0236,38.092,2100.0
2013-04-04 10:35:00,66.82,66.82,66.68,66.69,1100.0,38.0692,38.0692,37.9894,37.9951,1100.0
2013-04-04 10:40:00,66.68,66.78,66.68,66.74,1600.0,37.9894,38.0464,37.9894,38.0236,1600.0
2013-04-04 10:45:00,66.74,66.77,66.68,66.68,500.0,38.0236,38.0407,37.9894,37.9894,500.0
2013-04-04 10:50:00,66.74,66.85,66.66,66.79,1000.0,38.0236,38.0863,37.978,38.0521,1000.0
2013-04-04 10:55:00,66.83,66.85,66.73,66.84,4500.0,38.0749,38.0863,38.0179,38.0806,4500.0
2013-04-04 11:00:00,66.84,66.96,66.72,66.93,4300.0,38.0806,38.1489,38.0122,38.1318,4300.0
2013-04-04 11:05:00,66.98,66.98,66.88,66.88,700.0,38.1603,38.1603,38.1034,38.1034,700.0
2013-04-04 11:10:00,66.98,66.99,66.9,66.9,1000.0,38.1603,38.166,38.1148,38.1148,1000.0
2013-04-04 11:15:00,66.9,66.95,66.84,66.91,900.0,38.1148,38.1432,38.0806,38.1205,900.0
2013-04-04 11:20:00,66.99,67.21,66.94,67.13,2500.0,38.166,38.2914,38.1375,38.2458,2500.0
2013-04-04 11:25:00,67.21,67.22,67.11,67.12,1500.0,38.2914,38.2971,38.2344,38.2401,1500.0
2013-04-04 11:30:00,67.11,67.11,67.01,67.08,1100.0,38.2344,38.2344,38.1774,38.2173,1100.0
2013-04-04 11:35:00,67.17,67.2,67.17,67.2,200.0,38.2686,38.2857,38.2686,38.2857,200.0
2013-04-04 11:40:00,67.1,67.14,67.04,67.04,1200.0,38.2287,38.2515,38.1945,38.1945,1200.0
2013-04-04 11:45:00,67.12,67.16,67.1,67.12,3000.0,38.2401,38.2629,38.2287,38.2401,3000.0
2013-04-04 11:50:00,67.14,67.17,67.08,67.17,2600.0,38.2515,38.2686,38.2173,38.2686,2600.0
2013-04-04 11:55:00,67.2,67.2,67.01,67.01,2000.0,38.2857,38.2857,38.1774,38.1774,2000.0
2013-04-04 12:00:00,67.0,67.04,66.99,67.0,4800.0,38.1717,38.1945,38.166,38.1717,4800.0
2013-04-04 12:05:00,67.0,67.02,66.96,66.99,2600.0,38.1717,38.1831,38.1489,38.166,2600.0
2013-04-04 12:10:00,67.0,67.2,67.0,67.16,4000.0,38.1717,38.2857,38.1717,38.2629,4000.0
2013-04-04 12:15:00,67.18,67.18,67.04,67.04,4500.0,38.2743,38.2743,38.1945,38.1945,4500.0
2013-04-04 12:20:00,67.01,67.01,67.0,67.0,800.0,38.1774,38.1774,38.1717,38.1717,800.0
2013-04-04 12:25:00,67.08,67.08,66.97,67.02,5000.0,38.2173,38.2173,38.1546,38.1831,5000.0
2013-04-04 12:30:00,67.07,67.1,67.03,67.09,1900.0,38.2116,38.2287,38.1888,38.223,1900.0
2013-04-04 12:35:00,67.05,67.31,67.05,67.31,2900.0,38.2002,38.3483,38.2002,38.3483,2900.0
2013-04-04 12:40:00,67.32,67.41,67.3,67.36,3600.0,38.354,38.4053,38.3426,38.3768,3600.0
2013-04-04 12:45:00,67.35,67.44,67.35,67.41,1000.0,38.3711,38.4224,38.3711,38.4053,1000.0
2013-04-04 12:50:00,67.39,67.39,67.28,67.28,900.0,38.3939,38.3939,38.3312,38.3312,900.0
2013-04-04 12:55:00,67.33,67.37,67.31,67.31,1600.0,38.3597,38.3825,38.3483,38.3483,1600.0
2013-04-04 13:00:00,67.22,67.29,67.22,67.23,800.0,38.2971,38.3369,38.2971,38.3028,800.0
2013-04-04 13:05:00,67.21,67.21,67.14,67.14,1200.0,38.2914,38.2914,38.2515,38.2515,1200.0
2013-04-04 13:10:00,67.08,67.09,67.0,67.08,2500.0,38.2173,38.223,38.1717,38.2173,2500.0
2013-04-04 13:15:00,67.03,67.16,67.03,67.16,2200.0,38.1888,38.2629,38.1888,38.2629,2200.0
2013-04-04 13:20:00,67.11,67.11,67.06,67.06,1000.0,38.2344,38.2344,38.2059,38.2059,1000.0
2013-04-04 13:25:00,67.06,67.11,67.06,67.08,1300.0,38.2059,38.2344,38.2059,38.2173,1300.0
2013-04-04 13:30:00,67.05,67.05,67.02,67.02,800.0,38.2002,38.2002,38.1831,38.1831,800.0
2013-04-04 13:35:00,67.04,67.05,67.02,67.02,1100.0,38.1945,38.2002,38.1831,38.1831,1100.0
2013-04-04 13:40:00,67.08,67.27,67.03,67.15,3300.0,38.2173,38.3256,38.1888,38.2572,3300.0
2013-04-04 13:45:00,67.21,67.28,67.17,67.28,2200.0,38.2914,38.3312,38.2686,38.3312,2200.0
2013-04-04 13:50:00,67.23,67.26,67.22,67.24,1500.0,38.3028,38.3199,38.2971,38.3085,1500.0
2013-04-04 13:55:00,67.21,67.23,67.0,67.06,7300.0,38.2914,38.3028,38.1717,38.2059,7300.0
2013-04-04 14:00:00,67.01,67.07,67.01,67.07,200.0,38.1774,38.2116,38.1774,38.2116,200.0
2013-04-04 14:05:00,67.08,67.27,67.05,67.26,3200.0,38.2173,38.3256,38.2002,38.3199,3200.0
2013-04-04 14:10:00,67.28,67.3,67.21,67.21,1300.0,38.3312,38.3426,38.2914,38.2914,1300.0
2013-04-04 14:15:00,67.22,67.22,67.12,67.14,3100.0,38.2971,38.2971,38.2401,38.2515,3100.0
2013-04-04 14:20:00,67.15,67.38,67.15,67.36,3400.0,38.2572,38.3882,38.2572,38.3768,3400.0
2013-04-04 14:25:00,67.45,67.46,67.32,67.32,1600.0,38.4281,38.4338,38.354,38.354,1600.0
2013-04-04 14:30:00,67.43,67.43,67.2,67.2,2300.0,38.4167,38.4167,38.2857,38.2857,2300.0
2013-04-04 14:35:00,67.19,67.24,67.16,67.16,1400.0,38.28,38.3085,38.2629,38.2629,1400.0
2013-04-04 14:40:00,67.2,67.29,67.19,67.29,2700.0,38.2857,38.3369,38.28,38.3369,2700.0
2013-04-04 14:45:00,67.31,67.44,67.31,67.37,2400.0,38.3483,38.4224,38.3483,38.3825,2400.0
2013-04-04 14:50:00,67.35,67.39,67.3,67.3,1300.0,38.3711,38.3939,38.3426,38.3426,1300.0
2013-04-04 14:55:00,67.22,67.22,67.1,67.13,2400.0,38.2971,38.2971,38.2287,38.2458,2400.0
2013-04-04 15:00:00,67.14,67.36,67.14,67.31,3800.0,38.2515,38.3768,38.2515,38.3483,3800.0
2013-04-04 15:05:00,67.35,67.39,67.32,67.32,2900.0,38.3711,38.3939,38.354,38.354,2900.0
2013-04-04 15:10:00,67.29,67.29,67.16,67.22,6200.0,38.3369,38.3369,38.2629,38.2971,6200.0
2013-04-04 15:15:00,67.15,67.2,67.07,67.07,3100.0,38.2572,38.2857,38.2116,38.2116,3100.0
2013-04-04 15:20:00,67.07,67.27,67.07,67.26,4400.0,38.2116,38.3256,38.2116,38.3199,4400.0
2013-04-04 15:25:00,67.27,67.27,67.14,67.14,2000.0,38.3256,38.3256,38.2515,38.2515,2000.0
2013-04-04 15:30:00,67.12,67.15,67.06,67.07,4400.0,38.2401,38.2572,38.2059,38.2116,4400.0
2013-04-04 15:35:00,67.09,67.16,67.07,67.11,3600.0,38.223,38.2629,38.2116,38.2344,3600.0
2013-04-04 15:40:00,67.1,67.16,67.09,67.15,2400.0,38.2287,38.2629,38.223,38.2572,2400.0
2013-04-04 15:45:00,67.14,67.21,67.09,67.21,5400.0,38.2515,38.2914,38.223,38.2914,5400.0
2013-04-04 15:50:00,67.21,67.25,67.13,67.25,2600.0,38.2914,38.3142,38.2458,38.3142,2600.0
2013-04-04 15:55:00,67.24,67.31,67.21,67.25,8500.0,38.3085,38.3483,38.2914,38.3142,8500.0
2013-04-05 09:30:00,66.29,66.29,66.2,66.2,2500.0,37.7672,37.7672,37.7159,37.7159,2500.0
2013-04-05 09:35:00,66.05,66.12,65.5,66.12,14100.0,37.6305,37.6704,37.3171,37.6704,14100.0
2013-04-05 09:40:00,66.3,66.3,66.2,66.26,600.0,37.7729,37.7729,37.7159,37.7501,600.0
2013-04-05 09:45:00,66.4,66.56,66.33,66.56,3100.0,37.8299,37.921,37.79,37.921,3100.0
2013-04-05 09:50:00,66.54,66.64,66.45,66.58,2900.0,37.9097,37.9666,37.8584,37.9324,2900.0
2013-04-05 09:55:00,66.52,66.76,66.52,66.55,500.0,37.8983,38.035,37.8983,37.9153,500.0
2013-04-05 10:00:00,66.67,66.73,66.53,66.73,1700.0,37.9837,38.0179,37.904,38.0179,1700.0
2013-04-05 10:05:00,66.72,66.72,66.65,66.66,1000.0,38.0122,38.0122,37.9723,37.978,1000.0
2013-04-05 10:10:00,66.65,66.66,66.6,66.6,900.0,37.9723,37.978,37.9438,37.9438,900.0
2013-04-05 10:15:00,66.62,66.62,66.51,66.59,1100.0,37.9552,37.9552,37.8926,37.9381,1100.0
2013-04-05 10:20:00,66.62,66.77,66.6,66.77,2400.0,37.9552,38.0407,37.9438,38.0407,2400.0
2013-04-05 10:25:00,66.76,66.94,66.72,66.72,1800.0,38.035,38.1375,38.0122,38.0122,1800.0
2013-04-05 10:30:00,66.81,66.89,66.8,66.89,500.0,38.0635,38.1091,38.0578,38.1091,500.0
2013-04-05 10:35:00,66.88,66.9,66.87,66.89,1300.0,38.1034,38.1148,38.0977,38.1091,1300.0
2013-04-05 10:40:00,66.83,66.84,66.82,66.84,500.0,38.0749,38.0806,38.0692,38.0806,500.0
2013-04-05 10:45:00,66.88,66.89,66.8,66.88,500.0,38.1034,38.1091,38.0578,38.1034,500.0
2013-04-05 10:50:00,66.87,67.0,66.79,66.98,3500.0,38.0977,38.1717,38.0521,38.1603,3500.0
2013-04-05 10:55:00,66.99,67.28,66.99,67.22,1900.0,38.166,38.3312,38.166,38.2971,1900.0
2013-04-05 11:00:00,67.28,67.3,67.16,67.3,500.0,38.3312,38.3426,38.2629,38.3426,500.0
2013-04-05 11:05:00,67.35,67.35,67.21,67.21,600.0,38.3711,38.3711,38.2914,38.2914,600.0
2013-04-05 11:10:00,67.35,67.4,67.2,67.31,7300.0,38.3711,38.3996,38.2857,38.3483,7300.0
2013-04-05 11:15:00,67.33,67.34,67.26,67.29,1100.0,38.3597,38.3654,38.3199,38.3369,1100.0
2013-04-05 11:20:00,67.24,67.27,67.16,67.16,1100.0,38.3085,38.3256,38.2629,38.2629,1100.0
2013-04-05 11:25:00,67.14,67.18,67.02,67.02,2100.0,38.2515,38.2743,38.1831,38.1831,2100.0
2013-04-05 11:30:00,67.02,67.11,67.0,67.11,4600.0,38.1831,38.2344,38.1717,38.2344,4600.0
2013-04-05 11:35:00,67.07,67.07,67.0,67.0,1600.0,38.2116,38.2116,38.1717,38.1717,1600.0
2013-04-05 11:40:00,67.01,67.08,67.0,67.07,4900.0,38.1774,38.2173,38.1717,38.2116,4900.0
2013-04-05 11:45:00,67.07,67.29,67.07,67.27,1500.0,38.2116,38.3369,38.2116,38.3256,1500.0
2013-04-05 11:50:00,67.31,67.31,67.26,67.26,500.0,38.3483,38.3483,38.3199,38.3199,500.0
2013-04-05 11:55:00,67.26,67.26,67.07,67.07,1300.0,38.3199,38.3199,38.2116,38.2116,1300.0
2013-04-05 12:00:00,67.07,67.08,67.02,67.03,1500.0,38.2116,38.2173,38.1831,38.1888,1500.0
2013-04-05 12:05:00,67.02,67.05,67.0,67.05,1300.0,38.1831,38.2002,38.1717,38.2002,1300.0
2013-04-05 12:10:00,67.05,67.15,67.01,67.15,900.0,38.2002,38.2572,38.1774,38.2572,900.0
2013-04-05 12:15:00,67.16,67.16,67.1,67.1,700.0,38.2629,38.2629,38.2287,38.2287,700.0
2013-04-05 12:20:00,67.07,67.07,67.04,67.06,500.0,38.2116,38.2116,38.1945,38.2059,500.0
2013-04-05 12:25:00,67.03,67.06,67.03,67.04,600.0,38.1888,38.2059,38.1888,38.1945,600.0
2013-04-05 12:30:00,67.04,67.11,67.04,67.11,1200.0,38.1945,38.2344,38.1945,38.2344,1200.0
2013-04-05 12:35:00,67.09,67.14,67.06,67.14,1100.0,38.223,38.2515,38.2059,38.2515,1100.0
2013-04-05 12:40:00,67.17,67.2,67.15,67.2,1000.0,38.2686,38.2857,38.2572,38.2857,1000.0
2013-04-05 12:45:00,67.1,67.18,67.1,67.18,900.0,38.2287,38.2743,38.2287,38.2743,900.0
2013-04-05 12:50:00,67.22,67.22,67.09,67.1,1500.0,38.2971,38.2971,38.223,38.2287,1500.0
2013-04-05 12:55:00,67.1,67.1,67.0,67.03,3400.0,38.2287,38.2287,38.1717,38.1888,3400.0
2013-04-05 13:00:00,67.0,67.05,67.0,67.05,1600.0,38.1717,38.2002,38.1717,38.2002,1600.0
2013-04-05 13:05:00,67.1,67.1,67.06,67.09,300.0,38.2287,38.2287,38.2059,38.223,300.0
2013-04-05 13:10:00,67.17,67.17,67.1,67.1,300.0,38.2686,38.2686,38.2287,38.2287,300.0
2013-04-05 13:15:00,67.16,67.22,67.13,67.16,1400.0,38.2629,38.2971,38.2458,38.2629,1400.0
2013-04-05 13:20:00,67.22,67.3,67.17,67.3,1400.0,38.2971,38.3426,38.2686,38.3426,1400.0
2013-04-05 13:25:00,67.26,67.27,67.21,67.21,500.0,38.3199,38.3256,38.2914,38.2914,500.0
2013-04-05 13:30:00,67.24,67.32,67.23,67.23,900.0,38.3085,38.354,38.3028,38.3028,900.0
2013-04-05 13:35:00,67.23,67.28,67.19,67.25,700.0,38.3028,38.3312,38.28,38.3142,700.0
2013-04-05 13:40:00,67.23,67.28,67.22,67.27,700.0,38.3028,38.3312,38.2971,38.3256,700.0
2013-04-05 13:45:00,67.2,67.33,67.2,67.33,900.0,38.2857,38.3597,38.2857,38.3597,900.0
2013-04-05 13:50:00,67.22,67.3,67.21,67.21,600.0,38.2971,38.3426,38.2914,38.2914,600.0
2013-04-05 13:55:00,67.24,67.24,67.13,67.15,1900.0,38.3085,38.3085,38.2458,38.2572,1900.0
2013-04-05 14:00:00,67.08,67.13,67.08,67.11,1000.0,38.2173,38.2458,38.2173,38.2344,1000.0
2013-04-05 14:05:00,67.12,67.12,67.07,67.12,400.0,38.2401,38.2401,38.2116,38.2401,400.0
2013-04-05 14:10:00,67.18,67.18,67.14,67.14,200.0,38.2743,38.2743,38.2515,38.2515,200.0
2013-04-05 14:15:00,67.14,67.2,67.13,67.19,1700.0,38.2515,38.2857,38.2458,38.28,1700.0
2013-04-05 14:20:00,67.2,67.22,67.2,67.22,300.0,38.2857,38.2971,38.2857,38.2971,300.0
2013-04-05 14:25:00,67.14,67.25,67.14,67.22,600.0,38.2515,38.3142,38.2515,38.2971,600.0
2013-04-05 14:30:00,67.28,67.33,67.2,67.33,3700.0,38.3312,38.3597,38.2857,38.3597,3700.0
2013-04-05 14:35:00,67.28,67.33,67.27,67.33,300.0,38.3312,38.3597,38.3256,38.3597,300.0
2013-04-05 14:40:00,67.35,67.43,67.33,67.39,2700.0,38.3711,38.4167,38.3597,38.3939,2700.0
2013-04-05 14:45:00,67.34,67.41,67.27,67.41,1700.0,38.3654,38.4053,38.3256,38.4053,1700.0
2013-04-05 14:50:00,67.39,67.4,67.3,67.32,900.0,38.3939,38.3996,38.3426,38.354,900.0
2013-04-05 14:55:00,67.34,67.38,67.27,67.27,2000.0,38.3654,38.3882,38.3256,38.3256,2000.0
2013-04-05 15:00:00,67.27,67.29,67.12,67.13,2700.0,38.3256,38.3369,38.2401,38.2458,2700.0
2013-04-05 15:05:00,67.13,67.19,67.02,67.02,4800.0,38.2458,38.28,38.1831,38.1831,4800.0
2013-04-05 15:10:00,67.06,67.16,67.04,67.11,2400.0,38.2059,38.2629,38.1945,38.2344,2400.0
2013-04-05 15:15:00,67.05,67.1,67.01,67.01,2000.0,38.2002,38.2287,38.1774,38.1774,2000.0
2013-04-05 15:20:00,67.02,67.05,67.0,67.03,11300.0,38.1831,38.2002,38.1717,38.1888,11300.0
2013-04-05 15:25:00,67.1,67.11,67.06,67.06,2100.0,38.2287,38.2344,38.2059,38.2059,2100.0
2013-04-05 15:30:00,67.08,67.11,67.02,67.11,3500.0,38.2173,38.2344,38.1831,38.2344,3500.0
2013-04-05 15:35:00,67.12,67.27,67.12,67.23,2400.0,38.2401,38.3256,38.2401,38.3028,2400.0
2013-04-05 15:40:00,67.24,67.25,67.18,67.18,2100.0,38.3085,38.3142,38.2743,38.2743,2100.0
2013-04-05 15:45:00,67.16,67.18,67.13,67.14,3900.0,38.2629,38.2743,38.2458,38.2515,3900.0
2013-04-05 15:50:00,67.14,67.17,67.1,67.15,4600.0,38.2515,38.2686,38.2287,38.2572,4600.0
2013-04-05 15:55:00,67.16,67.22,67.16,67.21,5400.0,38.2629,38.2971,38.2629,38.2914,5400.0
2013-04-08 09:30:00,67.31,67.43,67.31,67.37,2000.0,38.3483,38.4167,38.3483,38.3825,2000.0
2013-04-08 09:35:00,67.34,67.53,67.34,67.53,2400.0,38.3654,38.4737,38.3654,38.4737,2400.0
2013-04-08 09:40:00,67.52,67.62,67.38,67.51,2200.0,38.468,38.525,38.3882,38.4623,2200.0
2013-04-08 09:45:00,67.42,67.53,67.35,67.53,2400.0,38.411,38.4737,38.3711,38.4737,2400.0
2013-04-08 09:50:00,67.36,67.5,67.36,67.5,500.0,38.3768,38.4566,38.3768,38.4566,500.0
2013-04-08 09:55:00,67.49,67.64,67.4,67.4,3900.0,38.4509,38.5364,38.3996,38.3996,3900.0
2013-04-08 10:00:00,67.54,67.64,67.54,67.54,1200.0,38.4794,38.5364,38.4794,38.4794,1200.0
2013-04-08 10:05:00,67.58,67.65,67.5,67.65,1200.0,38.5022,38.542,38.4566,38.542,1200.0
2013-04-08 10:10:00,67.76,67.86,67.76,67.86,2000.0,38.6047,38.6617,38.6047,38.6617,2000.0
2013-04-08 10:15:00,67.91,67.94,67.6,67.6,3900.0,38.6902,38.7073,38.5136,38.5136,3900.0
2013-04-08 10:20:00,67.55,67.84,67.55,67.82,2000.0,38.4851,38.6503,38.4851,38.6389,2000.0
2013-04-08 10:25:00,67.82,67.82,67.76,67.76,700.0,38.6389,38.6389,38.6047,38.6047,700.0
2013-04-08 10:30:00,67.83,67.92,67.83,67.9,2000.0,38.6446,38.6959,38.6446,38.6845,2000.0
2013-04-08 10:35:00,67.91,67.91,67.9,67.91,900.0,38.6902,38.6902,38.6845,38.6902,900.0
2013-04-08 10:40:00,67.89,67.92,67.87,67.92,2500.0,38.6788,38.6959,38.6674,38.6959,2500.0
2013-04-08 10:45:00,67.92,68.08,67.89,67.99,15700.0,38.6959,38.787,38.6788,38.7358,15700.0
2013-04-08 10:50:00,67.99,68.15,67.98,68.08,4500.0,38.7358,38.8269,38.7301,38.787,4500.0
2013-04-08 10:55:00,68.13,68.25,68.08,68.25,15500.0,38.8155,38.8839,38.787,38.8839,15500.0
2013-04-08 11:00:00,68.26,68.27,68.2,68.25,2400.0,38.8896,38.8953,38.8554,38.8839,2400.0
2013-04-08 11:05:00,68.25,68.27,68.22,68.27,1900.0,38.8839,38.8953,38.8668,38.8953,1900.0
2013-04-08 11:10:00,68.17,68.26,68.16,68.25,1900.0,38.8383,38.8896,38.8326,38.8839,1900.0
2013-04-08 11:15:00,68.27,68.27,68.23,68.23,800.0,38.8953,38.8953,38.8725,38.8725,800.0
2013-04-08 11:20:00,68.13,68.25,68.13,68.22,1800.0,38.8155,38.8839,38.8155,38.8668,1800.0
2013-04-08 11:25:00,68.24,68.3,68.17,68.19,2400.0,38.8782,38.9124,38.8383,38.8497,2400.0
2013-04-08 11:30:00,68.3,68.3,68.18,68.24,500.0,38.9124,38.9124,38.844,38.8782,500.0
2013-04-08 11:35:00,68.24,68.26,68.19,68.26,900.0,38.8782,38.8896,38.8497,38.8896,900.0
2013-04-08 11:40:00,68.19,68.28,68.19,68.28,400.0,38.8497,38.901,38.8497,38.901,400.0
2013-04-08 11:45:00,68.28,68.39,68.28,68.39,500.0,38.901,38.9636,38.901,38.9636,500.0
2013-04-08 11:50:00,68.39,68.4,68.35,68.38,3100.0,38.9636,38.9693,38.9409,38.9579,3100.0
2013-04-08 11:55:00,68.41,68.41,68.37,68.38,300.0,38.975,38.975,38.9523,38.9579,300.0
2013-04-08 12:00:00,68.44,68.44,68.38,68.39,600.0,38.9921,38.9921,38.9579,38.9636,600.0
2013-04-08 12:05:00,68.39,68.39,68.39,68.39,100.0,38.9636,38.9636,38.9636,38.9636,100.0
2013-04-08 12:10:00,68.36,68.42,68.36,68.42,700.0,38.9466,38.9807,38.9466,38.9807,700.0
2013-04-08 12:15:00,68.42,68.44,68.39,68.42,800.0,38.9807,38.9921,38.9636,38.9807,800.0
2013-04-08 12:20:00,68.4,68.4,68.29,68.33,2500.0,38.9693,38.9693,38.9067,38.9295,2500.0
2013-04-08 12:25:00,68.37,68.37,68.37,68.37,100.0,38.9523,38.9523,38.9523,38.9523,100.0
2013-04-08 12:30:00,68.36,68.39,68.34,68.34,600.0,38.9466,38.9636,38.9352,38.9352,600.0
2013-04-08 12:35:00,68.4,68.44,68.39,68.44,900.0,38.9693,38.9921,38.9636,38.9921,900.0
2013-04-08 12:40:00,68.44,68.44,68.39,68.39,200.0,38.9921,38.9921,38.9636,38.9636,200.0
2013-04-08 12:45:00,68.39,68.39,68.39,68.39,0.0,38.9636,38.9636,38.9636,38.9636,0.0
2013-04-08 12:50:00,68.38,68.38,68.38,68.38,200.0,38.9579,38.9579,38.9579,38.9579,200.0
2013-04-08 12:55:00,68.45,68.53,68.39,68.41,3000.0,38.9978,39.0434,38.9636,38.975,3000.0
2013-04-08 13:00:00,68.4,68.45,68.35,68.45,400.0,38.9693,38.9978,38.9409,38.9978,400.0
2013-04-08 13:05:00,68.38,68.38,68.38,68.38,200.0,38.9579,38.9579,38.9579,38.9579,200.0
2013-04-08 13:10:00,68.37,68.37,68.37,68.37,100.0,38.9523,38.9523,38.9523,38.9523,100.0
2013-04-08 13:15:00,68.38,68.4,68.38,68.4,300.0,38.9579,38.9693,38.9579,38.9693,300.0
2013-04-08 13:20:00,68.38,68.48,68.38,68.47,2600.0,38.9579,39.0149,38.9579,39.0092,2600.0
2013-04-08 13:25:00,68.41,68.44,68.41,68.44,400.0,38.975,38.9921,38.975,38.9921,400.0
2013-04-08 13:30:00,68.44,68.44,68.44,68.44,0.0,38.9921,38.9921,38.9921,38.9921,0.0
2013-04-08 13:35:00,68.45,68.46,68.45,68.46,200.0,38.9978,39.0035,38.9978,39.0035,200.0
2013-04-08 13:40:00,68.41,68.52,68.41,68.52,1100.0,38.975,39.0377,38.975,39.0377,1100.0
2013-04-08 13:45:00,68.53,68.61,68.53,68.61,900.0,39.0434,39.089,39.0434,39.089,900.0
2013-04-08 13:50:00,68.67,68.67,68.6,68.64,1000.0,39.1232,39.1232,39.0833,39.1061,1000.0
2013-04-08 13:55:00,68.67,68.81,68.67,68.79,3300.0,39.1232,39.2029,39.1232,39.1915,3300.0
2013-04-08 14:00:00,68.75,68.76,68.63,68.73,6200.0,39.1687,39.1744,39.1004,39.1574,6200.0
2013-04-08 14:05:00,68.75,68.76,68.72,68.73,800.0,39.1687,39.1744,39.1517,39.1574,800.0
2013-04-08 14:10:00,68.73,68.77,68.73,68.75,2100.0,39.1574,39.1801,39.1574,39.1687,2100.0
2013-04-08 14:15:00,68.76,68.87,68.76,68.83,7300.0,39.1744,39.2371,39.1744,39.2143,7300.0
2013-04-08 14:20:00,68.75,68.75,68.51,68.51,2000.0,39.1687,39.1687,39.032,39.032,2000.0
2013-04-08 14:25:00,68.43,68.48,68.42,68.42,800.0,38.9864,39.0149,38.9807,38.9807,800.0
2013-04-08 14:30:00,68.49,68.49,68.44,68.45,1000.0,39.0206,39.0206,38.9921,38.9978,1000.0
2013-04-08 14:35:00,68.44,68.58,68.43,68.58,2600.0,38.9921,39.0719,38.9864,39.0719,2600.0
2013-04-08 14:40:00,68.59,68.61,68.48,68.48,1900.0,39.0776,39.089,39.0149,39.0149,1900.0
2013-04-08 14:45:00,68.49,68.59,68.49,68.57,2400.0,39.0206,39.0776,39.0206,39.0662,2400.0
2013-04-08 14:50:00,68.62,68.69,68.42,68.51,7500.0,39.0947,39.1346,38.9807,39.032,7500.0
2013-04-08 14:55:00,68.52,68.54,68.47,68.54,2200.0,39.0377,39.0491,39.0092,39.0491,2200.0
2013-04-08 15:00:00,68.5,68.55,68.43,68.44,1900.0,39.0263,39.0548,38.9864,38.9921,1900.0
2013-04-08 15:05:00,68.43,68.52,68.39,68.45,2900.0,38.9864,39.0377,38.9636,38.9978,2900.0
2013-04-08 15:10:00,68.45,68.45,68.36,68.38,2600.0,38.9978,38.9978,38.9466,38.9579,2600.0
2013-04-08 15:15:00,68.39,68.42,68.35,68.37,3700.0,38.9636,38.9807,38.9409,38.9523,3700.0
2013-04-08 15:20:00,68.35,68.35,68.3,68.31,800.0,38.9409,38.9409,38.9124,38.9181,800.0
2013-04-08 15:25:00,68.35,68.42,68.25,68.41,18400.0,38.9409,38.9807,38.8839,38.975,18400.0
2013-04-08 15:30:00,68.44,68.47,68.4,68.42,5500.0,38.9921,39.0092,38.9693,38.9807,5500.0
2013-04-08 15:35:00,68.41,68.46,68.34,68.42,2700.0,38.975,39.0035,38.9352,38.9807,2700.0
2013-04-08 15:40:00,68.42,68.43,68.38,68.39,900.0,38.9807,38.9864,38.9579,38.9636,900.0
2013-04-08 15:45:00,68.37,68.44,68.35,68.42,3900.0,38.9523,38.9921,38.9409,38.9807,3900.0
2013-04-08 15:50:00,68.41,68.56,68.41,68.53,2200.0,38.975,39.0605,38.975,39.0434,2200.0
2013-04-08 15:55:00,68.53,68.75,68.53,68.73,47600.0,39.0434,39.1687,39.0434,39.1574,47600.0
2013-04-09 09:30:00,68.79,69.0,68.66,69.0,1800.0,39.1915,39.3112,39.1175,39.3112,1800.0
2013-04-09 09:35:00,68.91,68.91,68.59,68.59,700.0,39.2599,39.2599,39.0776,39.0776,700.0
2013-04-09 09:40:00,68.54,68.57,68.54,68.57,300.0,39.0491,39.0662,39.0491,39.0662,300.0
2013-04-09 09:45:00,68.59,68.66,68.48,68.57,1600.0,39.0776,39.1175,39.0149,39.0662,1600.0
2013-04-09 09:50:00,68.67,68.67,68.47,68.47,600.0,39.1232,39.1232,39.0092,39.0092,600.0
2013-04-09 09:55:00,68.46,68.67,68.45,68.49,5400.0,39.0035,39.1232,38.9978,39.0206,5400.0
2013-04-09 10:00:00,68.5,68.58,68.49,68.49,700.0,39.0263,39.0719,39.0206,39.0206,700.0
2013-04-09 10:05:00,68.46,68.77,68.46,68.77,1100.0,39.0035,39.1801,39.0035,39.1801,1100.0
2013-04-09 10:10:00,68.75,68.86,68.75,68.78,1600.0,39.1687,39.2314,39.1687,39.1858,1600.0
2013-04-09 10:15:00,68.78,68.88,68.66,68.66,1300.0,39.1858,39.2428,39.1175,39.1175,1300.0
2013-04-09 10:20:00,68.7,68.71,68.67,68.71,500.0,39.1403,39.146,39.1232,39.146,500.0
2013-04-09 10:25:00,68.93,68.93,68.81,68.89,1100.0,39.2713,39.2713,39.2029,39.2485,1100.0
2013-04-09 10:30:00,68.94,68.97,68.62,68.62,2800.0,39.277,39.2941,39.0947,39.0947,2800.0
2013-04-09 10:35:00,68.71,68.71,68.5,68.67,1900.0,39.146,39.146,39.0263,39.1232,1900.0
2013-04-09 10:40:00,68.57,68.67,68.57,68.67,1400.0,39.0662,39.1232,39.0662,39.1232,1400.0
2013-04-09 10:45:00,68.66,68.72,68.65,68.69,1100.0,39.1175,39.1517,39.1118,39.1346,1100.0
2013-04-09 10:50:00,68.78,68.78,68.51,68.51,2400.0,39.1858,39.1858,39.032,39.032,2400.0
2013-04-09 10:55:00,68.59,68.59,68.49,68.49,800.0,39.0776,39.0776,39.0206,39.0206,800.0
2013-04-09 11:00:00,68.47,68.65,68.46,68.65,2600.0,39.0092,39.1118,39.0035,39.1118,2600.0
2013-04-09 11:05:00,68.67,68.75,68.61,68.69,1800.0,39.1232,39.1687,39.089,39.1346,1800.0
2013-04-09 11:10:00,68.59,68.59,68.59,68.59,400.0,39.0776,39.0776,39.0776,39.0776,400.0
2013-04-09 11:15:00,68.68,68.68,68.58,68.59,1200.0,39.1289,39.1289,39.0719,39.0776,1200.0
2013-04-09 11:20:00,68.53,68.58,68.52,68.57,1400.0,39.0434,39.0719,39.0377,39.0662,1400.0
2013-04-09 11:25:00,68.5,68.74,68.49,68.74,3500.0,39.0263,39.1631,39.0206,39.1631,3500.0
2013-04-09 11:30:00,68.73,68.76,68.73,68.76,300.0,39.1574,39.1744,39.1574,39.1744,300.0
2013-04-09 11:35:00,68.8,68.8,68.68,68.72,1200.0,39.1972,39.1972,39.1289,39.1517,1200.0
2013-04-09 11:40:00,68.75,68.83,68.7,68.8,3400.0,39.1687,39.2143,39.1403,39.1972,3400.0
2013-04-09 11:45:00,68.83,68.86,68.8,68.81,3200.0,39.2143,39.2314,39.1972,39.2029,3200.0
2013-04-09 11:50:00,68.82,68.89,68.82,68.89,800.0,39.2086,39.2485,39.2086,39.2485,800.0
2013-04-09 11:55:00,68.9,69.1,68.89,69.1,5400.0,39.2542,39.3682,39.2485,39.3682,5400.0
2013-04-09 12:00:00,69.09,69.13,69.0,69.0,4400.0,39.3625,39.3852,39.3112,39.3112,4400.0
2013-04-09 12:05:00,69.05,69.05,68.88,68.88,2900.0,39.3397,39.3397,39.2428,39.2428,2900.0
2013-04-09 12:10:00,68.86,68.91,68.79,68.83,2700.0,39.2314,39.2599,39.1915,39.2143,2700.0
2013-04-09 12:15:00,68.83,68.83,68.83,68.83,0.0,39.2143,39.2143,39.2143,39.2143,0.0
2013-04-09 12:20:00,68.83,68.83,68.83,68.83,0.0,39.2143,39.2143,39.2143,39.2143,0.0
2013-04-09 12:25:00,68.95,69.01,68.9,69.01,1500.0,39.2827,39.3169,39.2542,39.3169,1500.0
2013-04-09 12:30:00,69.05,69.17,69.05,69.13,1100.0,39.3397,39.408,39.3397,39.3852,1100.0
2013-04-09 12:35:00,69.1,69.21,69.09,69.13,1600.0,39.3682,39.4308,39.3625,39.3852,1600.0
2013-04-09 12:40:00,69.11,69.15,69.08,69.08,500.0,39.3739,39.3966,39.3568,39.3568,500.0
2013-04-09 12:45:00,69.07,69.09,69.03,69.03,600.0,39.3511,39.3625,39.3283,39.3283,600.0
2013-04-09 12:50:00,69.07,69.07,69.01,69.01,600.0,39.3511,39.3511,39.3169,39.3169,600.0
2013-04-09 12:55:00,69.01,69.01,68.84,68.89,1900.0,39.3169,39.3169,39.22,39.2485,1900.0
2013-04-09 13:00:00,68.85,68.96,68.84,68.96,1100.0,39.2257,39.2884,39.22,39.2884,1100.0
2013-04-09 13:05:00,68.96,68.96,68.96,68.96,0.0,39.2884,39.2884,39.2884,39.2884,0.0
2013-04-09 13:10:00,68.96,69.11,68.84,69.07,18200.0,39.2884,39.3739,39.22,39.3511,18200.0
2013-04-09 13:15:00,69.02,69.08,68.99,69.03,6500.0,39.3226,39.3568,39.3055,39.3283,6500.0
2013-04-09 13:20:00,69.02,69.05,69.0,69.05,900.0,39.3226,39.3397,39.3112,39.3397,900.0
2013-04-09 13:25:00,68.99,69.0,68.91,68.92,2600.0,39.3055,39.3112,39.2599,39.2656,2600.0
2013-04-09 13:30:00,68.91,68.97,68.9,68.97,300.0,39.2599,39.2941,39.2542,39.2941,300.0
2013-04-09 13:35:00,68.93,68.98,68.93,68.96,1100.0,39.2713,39.2998,39.2713,39.2884,1100.0
2013-04-09 13:40:00,68.93,68.96,68.91,68.96,800.0,39.2713,39.2884,39.2599,39.2884,800.0
2013-04-09 13:45:00,69.0,69.04,68.98,68.98,1300.0,39.3112,39.334,39.2998,39.2998,1300.0
2013-04-09 13:50:00,69.03,69.09,69.03,69.08,1400.0,39.3283,39.3625,39.3283,39.3568,1400.0
2013-04-09 13:55:00,69.07,69.07,68.97,68.97,1700.0,39.3511,39.3511,39.2941,39.2941,1700.0
2013-04-09 14:00:00,68.99,69.01,68.96,68.96,1000.0,39.3055,39.3169,39.2884,39.2884,1000.0
2013-04-09 14:05:00,68.97,68.97,68.94,68.94,300.0,39.2941,39.2941,39.277,39.277,300.0
2013-04-09 14:10:00,68.98,69.02,68.97,69.02,700.0,39.2998,39.3226,39.2941,39.3226,700.0
2013-04-09 14:15:00,68.94,69.0,68.9,68.94,1600.0,39.277,39.3112,39.2542,39.277,1600.0
2013-04-09 14:20:00,68.88,68.91,68.84,68.89,1200.0,39.2428,39.2599,39.22,39.2485,1200.0
2013-04-09 14:25:00,68.93,68.99,68.93,68.95,1000.0,39.2713,39.3055,39.2713,39.2827,1000.0
2013-04-09 14:30:00,68.93,68.98,68.85,68.87,5200.0,39.2713,39.2998,39.2257,39.2371,5200.0
2013-04-09 14:35:00,68.87,68.89,68.83,68.88,4000.0,39.2371,39.2485,39.2143,39.2428,4000.0
2013-04-09 14:40:00,68.89,68.96,68.89,68.96,1400.0,39.2485,39.2884,39.2485,39.2884,1400.0
2013-04-09 14:45:00,68.95,68.95,68.89,68.95,2500.0,39.2827,39.2827,39.2485,39.2827,2500.0
2013-04-09 14:50:00,68.92,68.95,68.88,68.88,700.0,39.2656,39.2827,39.2428,39.2428,700.0
2013-04-09 14:55:00,68.85,68.89,68.79,68.79,3100.0,39.2257,39.2485,39.1915,39.1915,3100.0
2013-04-09 15:00:00,68.83,68.85,68.79,68.83,2100.0,39.2143,39.2257,39.1915,39.2143,2100.0
2013-04-09 15:05:00,68.82,68.87,68.79,68.83,800.0,39.2086,39.2371,39.1915,39.2143,800.0
2013-04-09 15:10:00,68.82,68.82,68.71,68.77,1800.0,39.2086,39.2086,39.146,39.1801,1800.0
2013-04-09 15:15:00,68.71,68.79,68.71,68.77,1600.0,39.146,39.1915,39.146,39.1801,1600.0
2013-04-09 15:20:00,68.77,68.79,68.75,68.78,2900.0,39.1801,39.1915,39.1687,39.1858,2900.0
2013-04-09 15:25:00,68.79,68.82,68.78,68.78,2100.0,39.1915,39.2086,39.1858,39.1858,2100.0
2013-04-09 15:30:00,68.78,68.84,68.78,68.8,3900.0,39.1858,39.22,39.1858,39.1972,3900.0
2013-04-09 15:35:00,68.85,68.87,68.78,68.78,2300.0,39.2257,39.2371,39.1858,39.1858,2300.0
2013-04-09 15:40:00,68.79,68.89,68.7,68.7,6300.0,39.1915,39.2485,39.1403,39.1403,6300.0
2013-04-09 15:45:00,68.69,68.7,68.51,68.52,6500.0,39.1346,39.1403,39.032,39.0377,6500.0
2013-04-09 15:50:00,68.53,68.53,68.45,68.52,7200.0,39.0434,39.0434,38.9978,39.0377,7200.0
2013-04-09 15:55:00,68.53,68.63,68.53,68.61,12900.0,39.0434,39.1004,39.0434,39.089,12900.0
2013-04-10 09:30:00,67.2,67.54,67.2,67.4,13200.0,38.2857,38.4794,38.2857,38.3996,13200.0
2013-04-10 09:35:00,67.43,67.52,67.06,67.22,11900.0,38.4167,38.468,38.2059,38.2971,11900.0
2013-04-10 09:40:00,67.34,67.56,67.15,67.26,6700.0,38.3654,38.4908,38.2572,38.3199,6700.0
2013-04-10 09:45:00,67.31,67.48,67.17,67.36,5200.0,38.3483,38.4452,38.2686,38.3768,5200.0
2013-04-10 09:50:00,67.49,67.84,67.44,67.81,7100.0,38.4509,38.6503,38.4224,38.6332,7100.0
2013-04-10 09:55:00,67.85,67.9,67.28,67.46,40900.0,38.656,38.6845,38.3312,38.4338,40900.0
2013-04-10 10:00:00,67.45,67.61,67.3,67.44,17200.0,38.4281,38.5193,38.3426,38.4224,17200.0
2013-04-10 10:05:00,67.43,67.5,67.37,67.5,3300.0,38.4167,38.4566,38.3825,38.4566,3300.0
2013-04-10 10:10:00,67.5,67.64,67.4,67.58,3900.0,38.4566,38.5364,38.3996,38.5022,3900.0
2013-04-10 10:15:00,67.6,67.75,67.55,67.74,6100.0,38.5136,38.599,38.4851,38.5933,6100.0
2013-04-10 10:20:00,67.83,67.85,67.83,67.85,400.0,38.6446,38.656,38.6446,38.656,400.0
2013-04-10 10:25:00,67.89,67.95,67.87,67.89,1200.0,38.6788,38.713,38.6674,38.6788,1200.0
2013-04-10 10:30:00,67.94,67.96,67.79,67.8,4600.0,38.7073,38.7187,38.6218,38.6275,4600.0
2013-04-10 10:35:00,67.74,67.81,67.71,67.75,1900.0,38.5933,38.6332,38.5762,38.599,1900.0
2013-04-10 10:40:00,67.75,67.81,67.72,67.81,2400.0,38.599,38.6332,38.5819,38.6332,2400.0
2013-04-10 10:45:00,67.77,67.87,67.77,67.83,1600.0,38.6104,38.6674,38.6104,38.6446,1600.0
2013-04-10 10:50:00,67.89,67.89,67.74,67.74,1400.0,38.6788,38.6788,38.5933,38.5933,1400.0
2013-04-10 10:55:00,67.73,67.85,67.73,67.79,2600.0,38.5876,38.656,38.5876,38.6218,2600.0
2013-04-10 11:00:00,67.78,67.78,67.69,67.71,1400.0,38.6161,38.6161,38.5648,38.5762,1400.0
2013-04-10 11:05:00,67.74,67.97,67.74,67.97,5600.0,38.5933,38.7244,38.5933,38.7244,5600.0
2013-04-10 11:10:00,67.91,68.06,67.91,67.95,4100.0,38.6902,38.7756,38.6902,38.713,4100.0
2013-04-10 11:15:00,67.92,67.92,67.73,67.75,6300.0,38.6959,38.6959,38.5876,38.599,6300.0
2013-04-10 11:20:00,67.72,67.83,67.65,67.72,2700.0,38.5819,38.6446,38.542,38.5819,2700.0
2013-04-10 11:25:00,67.75,67.8,67.71,67.8,2600.0,38.599,38.6275,38.5762,38.6275,2600.0
2013-04-10 11:30:00,67.77,67.79,67.69,67.74,4500.0,38.6104,38.6218,38.5648,38.5933,4500.0
2013-04-10 11:35:00,67.74,67.83,67.69,67.75,3200.0,38.5933,38.6446,38.5648,38.599,3200.0
2013-04-10 11:40:00,67.7,67.76,67.66,67.73,900.0,38.5705,38.6047,38.5477,38.5876,900.0
2013-04-10 11:45:00,67.73,67.73,67.7,67.7,500.0,38.5876,38.5876,38.5705,38.5705,500.0
2013-04-10 11:50:00,67.7,67.77,67.7,67.73,1300.0,38.5705,38.6104,38.5705,38.5876,1300.0
2013-04-10 11:55:00,67.78,67.78,67.7,67.7,1300.0,38.6161,38.6161,38.5705,38.5705,1300.0
2013-04-10 12:00:00,67.68,67.7,67.56,67.56,5700.0,38.5591,38.5705,38.4908,38.4908,5700.0
2013-04-10 12:05:00,67.53,67.61,67.53,67.55,2000.0,38.4737,38.5193,38.4737,38.4851,2000.0
2013-04-10 12:10:00,67.59,67.59,67.53,67.55,3400.0,38.5079,38.5079,38.4737,38.4851,3400.0
2013-04-10 12:15:00,67.55,67.64,67.53,67.64,1900.0,38.4851,38.5364,38.4737,38.5364,1900.0
2013-04-10 12:20:00,67.59,67.59,67.55,67.57,3500.0,38.5079,38.5079,38.4851,38.4965,3500.0
2013-04-10 12:25:00,67.59,67.61,67.57,67.59,800.0,38.5079,38.5193,38.4965,38.5079,800.0
2013-04-10 12:30:00,67.62,67.67,67.6,67.63,1900.0,38.525,38.5534,38.5136,38.5307,1900.0
2013-04-10 12:35:00,67.65,67.68,67.6,67.68,1100.0,38.542,38.5591,38.5136,38.5591,1100.0
2013-04-10 12:40:00,67.65,67.79,67.65,67.79,1500.0,38.542,38.6218,38.542,38.6218,1500.0
2013-04-10 12:45:00,67.7,67.76,67.7,67.76,500.0,38.5705,38.6047,38.5705,38.6047,500.0
2013-04-10 12:50:00,67.76,67.78,67.75,67.75,800.0,38.6047,38.6161,38.599,38.599,800.0
2013-04-10 12:55:00,67.77,67.77,67.72,67.77,2200.0,38.6104,38.6104,38.5819,38.6104,2200.0
2013-04-10 13:00:00,67.77,67.77,67.67,67.67,1900.0,38.6104,38.6104,38.5534,38.5534,1900.0
2013-04-10 13:05:00,67.68,67.68,67.58,67.64,3300.0,38.5591,38.5591,38.5022,38.5364,3300.0
2013-04-10 13:10:00,67.61,67.65,67.61,67.61,500.0,38.5193,38.542,38.5193,38.5193,500.0
2013-04-10 13:15:00,67.61,67.61,67.61,67.61,0.0,38.5193,38.5193,38.5193,38.5193,0.0
2013-04-10 13:20:00,67.62,67.66,67.59,67.6,2300.0,38.525,38.5477,38.5079,38.5136,2300.0
2013-04-10 13:25:00,67.62,67.76,67.6,67.72,4200.0,38.525,38.6047,38.5136,38.5819,4200.0
2013-04-10 13:30:00,67.78,67.78,67.7,67.7,2800.0,38.6161,38.6161,38.5705,38.5705,2800.0
2013-04-10 13:35:00,67.67,67.73,67.67,67.71,500.0,38.5534,38.5876,38.5534,38.5762,500.0
2013-04-10 13:40:00,67.74,67.75,67.69,67.75,2500.0,38.5933,38.599,38.5648,38.599,2500.0
2013-04-10 13:45:00,67.71,67.85,67.71,67.79,10700.0,38.5762,38.656,38.5762,38.6218,10700.0
2013-04-10 13:50:00,67.77,67.77,67.69,67.69,2200.0,38.6104,38.6104,38.5648,38.5648,2200.0
2013-04-10 13:55:00,67.65,67.72,67.62,67.7,2200.0,38.542,38.5819,38.525,38.5705,2200.0
2013-04-10 14:00:00,67.7,67.74,67.7,67.74,2700.0,38.5705,38.5933,38.5705,38.5933,2700.0
2013-04-10 14:05:00,67.74,67.74,67.72,67.74,1900.0,38.5933,38.5933,38.5819,38.5933,1900.0
2013-04-10 14:10:00,67.74,67.81,67.73,67.8,2900.0,38.5933,38.6332,38.5876,38.6275,2900.0
2013-04-10 14:15:00,67.77,67.87,67.77,67.87,1300.0,38.6104,38.6674,38.6104,38.6674,1300.0
2013-04-10 14:20:00,67.89,67.93,67.83,67.83,3300.0,38.6788,38.7016,38.6446,38.6446,3300.0
2013-04-10 14:25:00,67.81,67.9,67.81,67.84,3300.0,38.6332,38.6845,38.6332,38.6503,3300.0
2013-04-10 14:30:00,67.82,67.86,67.8,67.85,3300.0,38.6389,38.6617,38.6275,38.656,3300.0
2013-04-10 14:35:00,67.85,67.98,67.85,67.98,3100.0,38.656,38.7301,38.656,38.7301,3100.0
2013-04-10 14:40:00,67.96,68.03,67.94,68.03,3700.0,38.7187,38.7585,38.7073,38.7585,3700.0
2013-04-10 14:45:00,68.06,68.17,68.0,68.17,6200.0,38.7756,38.8383,38.7415,38.8383,6200.0
2013-04-10 14:50:00,68.12,68.15,68.06,68.15,4100.0,38.8098,38.8269,38.7756,38.8269,4100.0
2013-04-10 14:55:00,68.15,68.26,68.15,68.26,3000.0,38.8269,38.8896,38.8269,38.8896,3000.0
2013-04-10 15:00:00,68.27,68.27,67.98,68.01,7700.0,38.8953,38.8953,38.7301,38.7472,7700.0
2013-04-10 15:05:00,68.0,68.06,67.96,68.02,3100.0,38.7415,38.7756,38.7187,38.7528,3100.0
2013-04-10 15:10:00,68.02,68.02,67.91,67.93,3400.0,38.7528,38.7528,38.6902,38.7016,3400.0
2013-04-10 15:15:00,67.92,67.97,67.89,67.95,2900.0,38.6959,38.7244,38.6788,38.713,2900.0
2013-04-10 15:20:00,67.96,68.05,67.96,68.03,3200.0,38.7187,38.7699,38.7187,38.7585,3200.0
2013-04-10 15:25:00,68.03,68.07,68.0,68.02,5800.0,38.7585,38.7813,38.7415,38.7528,5800.0
2013-04-10 15:30:00,68.04,68.05,68.0,68.05,4700.0,38.7642,38.7699,38.7415,38.7699,4700.0
2013-04-10 15:35:00,68.08,68.12,68.07,68.11,5000.0,38.787,38.8098,38.7813,38.8041,5000.0
2013-04-10 15:40:00,68.11,68.11,68.0,68.0,7200.0,38.8041,38.8041,38.7415,38.7415,7200.0
2013-04-10 15:45:00,68.0,68.13,68.0,68.13,7800.0,38.7415,38.8155,38.7415,38.8155,7800.0
2013-04-10 15:50:00,68.12,68.13,68.11,68.12,4800.0,38.8098,38.8155,38.8041,38.8098,4800.0
2013-04-10 15:55:00,68.11,68.12,68.0,68.04,9100.0,38.8041,38.8098,38.7415,38.7642,9100.0
2013-04-11 09:30:00,67.74,68.16,67.74,68.15,6100.0,38.5933,38.8326,38.5933,38.8269,6100.0
2013-04-11 09:35:00,68.13,68.15,67.97,68.04,1200.0,38.8155,38.8269,38.7244,38.7642,1200.0
2013-04-11 09:40:00,67.99,67.99,67.89,67.89,1000.0,38.7358,38.7358,38.6788,38.6788,1000.0
2013-04-11 09:45:00,67.75,67.99,67.67,67.99,2000.0,38.599,38.7358,38.5534,38.7358,2000.0
2013-04-11 09:50:00,68.01,68.06,67.9,67.91,1700.0,38.7472,38.7756,38.6845,38.6902,1700.0
2013-04-11 09:55:00,67.9,68.01,67.89,67.96,2400.0,38.6845,38.7472,38.6788,38.7187,2400.0
2013-04-11 10:00:00,67.85,68.03,67.83,67.91,5600.0,38.656,38.7585,38.6446,38.6902,5600.0
2013-04-11 10:05:00,67.88,67.97,67.87,67.89,1100.0,38.6731,38.7244,38.6674,38.6788,1100.0
2013-04-11 10:10:00,67.9,67.92,67.89,67.92,500.0,38.6845,38.6959,38.6788,38.6959,500.0
2013-04-11 10:15:00,67.84,67.91,67.84,67.84,2500.0,38.6503,38.6902,38.6503,38.6503,2500.0
2013-04-11 10:20:00,67.86,67.86,67.82,67.84,2300.0,38.6617,38.6617,38.6389,38.6503,2300.0
2013-04-11 10:25:00,67.83,67.89,67.79,67.82,1300.0,38.6446,38.6788,38.6218,38.6389,1300.0
2013-04-11 10:30:00,67.87,67.87,67.83,67.87,1400.0,38.6674,38.6674,38.6446,38.6674,1400.0
2013-04-11 10:35:00,67.83,68.0,67.78,68.0,2200.0,38.6446,38.7415,38.6161,38.7415,2200.0
2013-04-11 10:40:00,67.94,67.99,67.9,67.99,900.0,38.7073,38.7358,38.6845,38.7358,900.0
2013-04-11 10:45:00,68.0,68.1,68.0,68.1,1100.0,38.7415,38.7984,38.7415,38.7984,1100.0
2013-04-11 10:50:00,68.1,68.19,68.06,68.19,2900.0,38.7984,38.8497,38.7756,38.8497,2900.0
2013-04-11 10:55:00,68.24,68.31,68.23,68.31,3300.0,38.8782,38.9181,38.8725,38.9181,3300.0
2013-04-11 11:00:00,68.31,68.32,68.25,68.31,700.0,38.9181,38.9238,38.8839,38.9181,700.0
2013-04-11 11:05:00,68.2,68.24,68.16,68.23,1500.0,38.8554,38.8782,38.8326,38.8725,1500.0
2013-04-11 11:10:00,68.13,68.21,68.13,68.19,1000.0,38.8155,38.8611,38.8155,38.8497,1000.0
2013-04-11 11:15:00,68.15,68.22,68.14,68.22,1300.0,38.8269,38.8668,38.8212,38.8668,1300.0
2013-04-11 11:20:00,68.27,68.27,68.17,68.2,3000.0,38.8953,38.8953,38.8383,38.8554,3000.0
2013-04-11 11:25:00,68.3,68.33,68.3,68.32,1600.0,38.9124,38.9295,38.9124,38.9238,1600.0
2013-04-11 11:30:00,68.32,68.35,68.17,68.17,1400.0,38.9238,38.9409,38.8383,38.8383,1400.0
2013-04-11 11:35:00,68.17,68.17,68.02,68.06,2500.0,38.8383,38.8383,38.7528,38.7756,2500.0
2013-04-11 11:40:00,68.03,68.12,68.03,68.03,400.0,38.7585,38.8098,38.7585,38.7585,400.0
2013-04-11 11:45:00,68.1,68.13,68.1,68.13,1200.0,38.7984,38.8155,38.7984,38.8155,1200.0
2013-04-11 11:50:00,68.13,68.18,68.13,68.18,400.0,38.8155,38.844,38.8155,38.844,400.0
2013-04-11 11:55:00,68.17,68.24,68.17,68.24,700.0,38.8383,38.8782,38.8383,38.8782,700.0
2013-04-11 12:00:00,68.22,68.22,68.22,68.22,100.0,38.8668,38.8668,38.8668,38.8668,100.0
2013-04-11 12:05:00,68.22,68.23,68.17,68.22,1400.0,38.8668,38.8725,38.8383,38.8668,1400.0
2013-04-11 12:10:00,68.22,68.24,68.22,68.22,600.0,38.8668,38.8782,38.8668,38.8668,600.0
2013-04-11 12:15:00,68.25,68.25,68.19,68.21,800.0,38.8839,38.8839,38.8497,38.8611,800.0
2013-04-11 12:20:00,68.24,68.27,68.2,68.25,3500.0,38.8782,38.8953,38.8554,38.8839,3500.0
2013-04-11 12:25:00,68.27,68.27,68.22,68.24,1500.0,38.8953,38.8953,38.8668,38.8782,1500.0
2013-04-11 12:30:00,68.2,68.36,68.2,68.36,1500.0,38.8554,38.9466,38.8554,38.9466,1500.0
2013-04-11 12:35:00,68.37,68.43,68.37,68.43,900.0,38.9523,38.9864,38.9523,38.9864,900.0
2013-04-11 12:40:00,68.4,68.44,68.39,68.43,1800.0,38.9693,38.9921,38.9636,38.9864,1800.0
2013-04-11 12:45:00,68.42,68.43,68.37,68.43,1000.0,38.9807,38.9864,38.9523,38.9864,1000.0
2013-04-11 12:50:00,68.43,68.43,68.4,68.4,200.0,38.9864,38.9864,38.9693,38.9693,200.0
2013-04-11 12:55:00,68.39,68.51,68.39,68.51,1600.0,38.9636,39.032,38.9636,39.032,1600.0
2013-04-11 13:00:00,68.51,68.64,68.51,68.61,1400.0,39.032,39.1061,39.032,39.089,1400.0
2013-04-11 13:05:00,68.59,68.59,68.58,68.58,400.0,39.0776,39.0776,39.0719,39.0719,400.0
2013-04-11 13:10:00,68.55,68.58,68.55,68.58,200.0,39.0548,39.0719,39.0548,39.0719,200.0
2013-04-11 13:15:00,68.57,68.57,68.47,68.47,1500.0,39.0662,39.0662,39.0092,39.0092,1500.0
2013-04-11 13:20:00,68.46,68.46,68.41,68.41,1000.0,39.0035,39.0035,38.975,38.975,1000.0
2013-04-11 13:25:00,68.39,68.42,68.33,68.33,2000.0,38.9636,38.9807,38.9295,38.9295,2000.0
2013-04-11 13:30:00,68.31,68.33,68.25,68.31,1600.0,38.9181,38.9295,38.8839,38.9181,1600.0
2013-04-11 13:35:00,68.27,68.34,68.27,68.31,3700.0,38.8953,38.9352,38.8953,38.9181,3700.0
2013-04-11 13:40:00,68.27,68.28,68.15,68.23,2800.0,38.8953,38.901,38.8269,38.8725,2800.0
2013-04-11 13:45:00,68.25,68.32,68.22,68.26,1400.0,38.8839,38.9238,38.8668,38.8896,1400.0
2013-04-11 13:50:00,68.23,68.25,68.14,68.14,2000.0,38.8725,38.8839,38.8212,38.8212,2000.0
2013-04-11 13:55:00,68.1,68.15,68.09,68.13,1000.0,38.7984,38.8269,38.7927,38.8155,1000.0
2013-04-11 14:00:00,68.11,68.11,68.05,68.06,800.0,38.8041,38.8041,38.7699,38.7756,800.0
2013-04-11 14:05:00,68.04,68.1,67.98,68.1,14700.0,38.7642,38.7984,38.7301,38.7984,14700.0
2013-04-11 14:10:00,68.04,68.12,68.02,68.12,3300.0,38.7642,38.8098,38.7528,38.8098,3300.0
2013-04-11 14:15:00,68.11,68.14,68.05,68.09,2500.0,38.8041,38.8212,38.7699,38.7927,2500.0
2013-04-11 14:20:00,68.07,68.13,68.04,68.08,1300.0,38.7813,38.8155,38.7642,38.787,1300.0
2013-04-11 14:25:00,68.09,68.12,68.09,68.12,1100.0,38.7927,38.8098,38.7927,38.8098,1100.0
2013-04-11 14:30:00,68.08,68.18,68.08,68.18,600.0,38.787,38.844,38.787,38.844,600.0
2013-04-11 14:35:00,68.17,68.22,68.12,68.22,500.0,38.8383,38.8668,38.8098,38.8668,500.0
2013-04-11 14:40:00,68.16,68.22,68.16,68.19,2900.0,38.8326,38.8668,38.8326,38.8497,2900.0
2013-04-11 14:45:00,68.17,68.21,68.17,68.17,900.0,38.8383,38.8611,38.8383,38.8383,900.0
2013-04-11 14:50:00,68.15,68.21,68.13,68.16,1100.0,38.8269,38.8611,38.8155,38.8326,1100.0
2013-04-11 14:55:00,68.22,68.27,68.21,68.26,900.0,38.8668,38.8953,38.8611,38.8896,900.0
2013-04-11 15:00:00,68.25,68.25,68.15,68.23,2500.0,38.8839,38.8839,38.8269,38.8725,2500.0
2013-04-11 15:05:00,68.28,68.3,68.25,68.27,700.0,38.901,38.9124,38.8839,38.8953,700.0
2013-04-11 15:10:00,68.32,68.32,68.25,68.25,1200.0,38.9238,38.9238,38.8839,38.8839,1200.0
2013-04-11 15:15:00,68.25,68.31,68.21,68.24,1600.0,38.8839,38.9181,38.8611,38.8782,1600.0
2013-04-11 15:20:00,68.21,68.25,68.19,68.25,2800.0,38.8611,38.8839,38.8497,38.8839,2800.0
2013-04-11 15:25:00,68.29,68.3,68.27,68.28,2400.0,38.9067,38.9124,38.8953,38.901,2400.0
2013-04-11 15:30:00,68.29,68.35,68.28,68.32,3200.0,38.9067,38.9409,38.901,38.9238,3200.0
2013-04-11 15:35:00,68.32,68.32,68.29,68.29,1400.0,38.9238,38.9238,38.9067,38.9067,1400.0
2013-04-11 15:40:00,68.24,68.27,68.14,68.27,3200.0,38.8782,38.8953,38.8212,38.8953,3200.0
2013-04-11 15:45:00,68.29,68.31,68.26,68.26,2200.0,38.9067,38.9181,38.8896,38.8896,2200.0
2013-04-11 15:50:00,68.28,68.31,68.23,68.23,3900.0,38.901,38.9181,38.8725,38.8725,3900.0
2013-04-11 15:55:00,68.24,68.31,68.23,68.29,3100.0,38.8782,38.9181,38.8725,38.9067,3100.0
2013-04-12 09:30:00,68.23,68.23,68.01,68.15,3300.0,38.8725,38.8725,38.7472,38.8269,3300.0
2013-04-12 09:35:00,68.15,68.15,68.02,68.02,600.0,38.8269,38.8269,38.7528,38.7528,600.0
2013-04-12 09:40:00,68.23,68.24,68.04,68.1,6300.0,38.8725,38.8782,38.7642,38.7984,6300.0
2013-04-12 09:45:00,68.04,68.2,68.04,68.15,4200.0,38.7642,38.8554,38.7642,38.8269,4200.0
2013-04-12 09:50:00,68.09,68.1,68.0,68.07,4700.0,38.7927,38.7984,38.7415,38.7813,4700.0
2013-04-12 09:55:00,68.08,68.08,67.94,68.0,4000.0,38.787,38.787,38.7073,38.7415,4000.0
2013-04-12 10:00:00,68.04,68.04,67.9,67.99,5400.0,38.7642,38.7642,38.6845,38.7358,5400.0
2013-04-12 10:05:00,67.91,68.0,67.9,67.9,1200.0,38.6902,38.7415,38.6845,38.6845,1200.0
2013-04-12 10:10:00,67.96,68.0,67.93,67.93,1600.0,38.7187,38.7415,38.7016,38.7016,1600.0
2013-04-12 10:15:00,67.91,67.96,67.64,67.72,3000.0,38.6902,38.7187,38.5364,38.5819,3000.0
2013-04-12 10:20:00,67.59,67.8,67.59,67.8,3800.0,38.5079,38.6275,38.5079,38.6275,3800.0
2013-04-12 10:25:00,67.76,67.86,67.7,67.86,1100.0,38.6047,38.6617,38.5705,38.6617,1100.0
2013-04-12 10:30:00,67.88,67.88,67.88,67.88,100.0,38.6731,38.6731,38.6731,38.6731,100.0
2013-04-12 10:35:00,67.88,67.89,67.77,67.88,700.0,38.6731,38.6788,38.6104,38.6731,700.0
2013-04-12 10:40:00,67.81,67.86,67.77,67.8,3000.0,38.6332,38.6617,38.6104,38.6275,3000.0
2013-04-12 10:45:00,67.75,67.79,67.49,67.49,2500.0,38.599,38.6218,38.4509,38.4509,2500.0
2013-04-12 10:50:00,67.57,67.66,67.52,67.66,3100.0,38.4965,38.5477,38.468,38.5477,3100.0
2013-04-12 10:55:00,67.64,67.79,67.64,67.77,2700.0,38.5364,38.6218,38.5364,38.6104,2700.0
2013-04-12 11:00:00,67.63,67.63,67.6,67.63,600.0,38.5307,38.5307,38.5136,38.5307,600.0
2013-04-12 11:05:00,67.66,67.66,67.66,67.66,100.0,38.5477,38.5477,38.5477,38.5477,100.0
2013-04-12 11:10:00,67.57,67.66,67.57,67.61,1000.0,38.4965,38.5477,38.4965,38.5193,1000.0
2013-04-12 11:15:00,67.59,67.69,67.59,67.68,1500.0,38.5079,38.5648,38.5079,38.5591,1500.0
2013-04-12 11:20:00,67.69,67.69,67.57,67.64,800.0,38.5648,38.5648,38.4965,38.5364,800.0
2013-04-12 11:25:00,67.65,67.68,67.56,67.63,700.0,38.542,38.5591,38.4908,38.5307,700.0
2013-04-12 11:30:00,67.61,67.68,67.61,67.68,400.0,38.5193,38.5591,38.5193,38.5591,400.0
2013-04-12 11:35:00,67.72,67.73,67.68,67.71,1100.0,38.5819,38.5876,38.5591,38.5762,1100.0
2013-04-12 11:40:00,67.71,67.71,67.61,67.61,900.0,38.5762,38.5762,38.5193,38.5193,900.0
2013-04-12 11:45:00,67.61,67.7,67.55,67.62,2400.0,38.5193,38.5705,38.4851,38.525,2400.0
2013-04-12 11:50:00,67.71,67.92,67.67,67.9,3400.0,38.5762,38.6959,38.5534,38.6845,3400.0
2013-04-12 11:55:00,67.9,67.9,67.81,67.81,1100.0,38.6845,38.6845,38.6332,38.6332,1100.0
2013-04-12 12:00:00,67.79,67.79,67.74,67.74,900.0,38.6218,38.6218,38.5933,38.5933,900.0
2013-04-12 12:05:00,67.74,67.79,67.74,67.79,200.0,38.5933,38.6218,38.5933,38.6218,200.0
2013-04-12 12:10:00,67.79,67.79,67.79,67.79,0.0,38.6218,38.6218,38.6218,38.6218,0.0
2013-04-12 12:15:00,67.71,67.71,67.71,67.71,100.0,38.5762,38.5762,38.5762,38.5762,100.0
2013-04-12 12:20:00,67.73,67.73,67.58,67.59,1400.0,38.5876,38.5876,38.5022,38.5079,1400.0
2013-04-12 12:25:00,67.63,67.66,67.59,67.59,300.0,38.5307,38.5477,38.5079,38.5079,300.0
2013-04-12 12:30:00,67.59,67.76,67.59,67.71,2200.0,38.5079,38.6047,38.5079,38.5762,2200.0
2013-04-12 12:35:00,67.77,67.79,67.77,67.78,1500.0,38.6104,38.6218,38.6104,38.6161,1500.0
2013-04-12 12:40:00,67.8,67.8,67.8,67.8,100.0,38.6275,38.6275,38.6275,38.6275,100.0
2013-04-12 12:45:00,67.85,67.85,67.7,67.7,3700.0,38.656,38.656,38.5705,38.5705,3700.0
2013-04-12 12:50:00,67.76,67.81,67.76,67.81,800.0,38.6047,38.6332,38.6047,38.6332,800.0
2013-04-12 12:55:00,67.83,67.85,67.79,67.79,1100.0,38.6446,38.656,38.6218,38.6218,1100.0
2013-04-12 13:00:00,67.83,67.99,67.83,67.92,2900.0,38.6446,38.7358,38.6446,38.6959,2900.0
2013-04-12 13:05:00,67.96,67.96,67.95,67.96,900.0,38.7187,38.7187,38.713,38.7187,900.0
2013-04-12 13:10:00,68.0,68.0,67.97,67.99,500.0,38.7415,38.7415,38.7244,38.7358,500.0
2013-04-12 13:15:00,67.92,67.92,67.87,67.87,700.0,38.6959,38.6959,38.6674,38.6674,700.0
2013-04-12 13:20:00,67.85,67.9,67.84,67.9,300.0,38.656,38.6845,38.6503,38.6845,300.0
2013-04-12 13:25:00,67.85,67.85,67.73,67.82,2200.0,38.656,38.656,38.5876,38.6389,2200.0
2013-04-12 13:30:00,67.82,67.93,67.82,67.83,2800.0,38.6389,38.7016,38.6389,38.6446,2800.0
2013-04-12 13:35:00,67.9,67.94,67.9,67.94,500.0,38.6845,38.7073,38.6845,38.7073,500.0
2013-04-12 13:40:00,67.93,68.08,67.93,68.07,4000.0,38.7016,38.787,38.7016,38.7813,4000.0
2013-04-12 13:45:00,68.1,68.19,68.07,68.19,1700.0,38.7984,38.8497,38.7813,38.8497,1700.0
2013-04-12 13:50:00,68.18,68.22,68.14,68.2,1600.0,38.844,38.8668,38.8212,38.8554,1600.0
2013-04-12 13:55:00,68.2,68.2,68.07,68.07,1800.0,38.8554,38.8554,38.7813,38.7813,1800.0
2013-04-12 14:00:00,68.12,68.18,68.05,68.12,3800.0,38.8098,38.844,38.7699,38.8098,3800.0
2013-04-12 14:05:00,68.14,68.21,68.11,68.15,3100.0,38.8212,38.8611,38.8041,38.8269,3100.0
2013-04-12 14:10:00,68.16,68.18,68.11,68.16,1800.0,38.8326,38.844,38.8041,38.8326,1800.0
2013-04-12 14:15:00,68.11,68.15,68.08,68.15,800.0,38.8041,38.8269,38.787,38.8269,800.0
2013-04-12 14:20:00,68.11,68.14,68.09,68.09,1000.0,38.8041,38.8212,38.7927,38.7927,1000.0
2013-04-12 14:25:00,68.11,68.11,68.08,68.08,500.0,38.8041,38.8041,38.787,38.787,500.0
2013-04-12 14:30:00,68.05,68.08,68.03,68.03,1100.0,38.7699,38.787,38.7585,38.7585,1100.0
2013-04-12 14:35:00,68.04,68.07,68.01,68.07,1000.0,38.7642,38.7813,38.7472,38.7813,1000.0
2013-04-12 14:40:00,68.03,68.1,68.03,68.1,3100.0,38.7585,38.7984,38.7585,38.7984,3100.0
2013-04-12 14:45:00,68.08,68.1,68.06,68.09,400.0,38.787,38.7984,38.7756,38.7927,400.0
2013-04-12 14:50:00,68.09,68.1,68.06,68.09,700.0,38.7927,38.7984,38.7756,38.7927,700.0
2013-04-12 14:55:00,68.03,68.03,68.03,68.03,100.0,38.7585,38.7585,38.7585,38.7585,100.0
2013-04-12 15:00:00,68.09,68.1,68.06,68.06,1300.0,38.7927,38.7984,38.7756,38.7756,1300.0
2013-04-12 15:05:00,68.1,68.1,68.02,68.02,3500.0,38.7984,38.7984,38.7528,38.7528,3500.0
2013-04-12 15:10:00,68.06,68.1,68.03,68.1,1300.0,38.7756,38.7984,38.7585,38.7984,1300.0
2013-04-12 15:15:00,68.06,68.1,68.0,68.04,5500.0,38.7756,38.7984,38.7415,38.7642,5500.0
2013-04-12 15:20:00,68.02,68.05,67.94,67.94,2300.0,38.7528,38.7699,38.7073,38.7073,2300.0
2013-04-12 15:25:00,67.95,67.97,67.92,67.95,2700.0,38.713,38.7244,38.6959,38.713,2700.0
2013-04-12 15:30:00,67.99,68.03,67.98,68.01,2400.0,38.7358,38.7585,38.7301,38.7472,2400.0
2013-04-12 15:35:00,68.01,68.06,68.01,68.03,1800.0,38.7472,38.7756,38.7472,38.7585,1800.0
2013-04-12 15:40:00,68.05,68.08,68.05,68.08,1100.0,38.7699,38.787,38.7699,38.787,1100.0
2013-04-12 15:45:00,68.1,68.1,68.05,68.1,1300.0,38.7984,38.7984,38.7699,38.7984,1300.0
2013-04-12 15:50:00,68.1,68.1,68.0,68.0,5600.0,38.7984,38.7984,38.7415,38.7415,5600.0
2013-04-12 15:55:00,68.03,68.08,68.0,68.05,6700.0,38.7585,38.787,38.7415,38.7699,6700.0
2013-04-15 09:30:00,67.71,67.71,67.71,67.71,900.0,38.5762,38.5762,38.5762,38.5762,900.0
2013-04-15 09:35:00,67.56,67.79,67.56,67.65,1700.0,38.4908,38.6218,38.4908,38.542,1700.0
2013-04-15 09:40:00,67.51,67.53,67.44,67.44,1000.0,38.4623,38.4737,38.4224,38.4224,1000.0
2013-04-15 09:45:00,67.43,67.51,67.43,67.51,700.0,38.4167,38.4623,38.4167,38.4623,700.0
2013-04-15 09:50:00,67.34,67.42,67.28,67.31,1800.0,38.3654,38.411,38.3312,38.3483,1800.0
2013-04-15 09:55:00,67.42,67.56,67.42,67.56,800.0,38.411,38.4908,38.411,38.4908,800.0
2013-04-15 10:00:00,67.4,67.4,67.27,67.27,800.0,38.3996,38.3996,38.3256,38.3256,800.0
2013-04-15 10:05:00,67.29,67.3,66.96,66.96,5000.0,38.3369,38.3426,38.1489,38.1489,5000.0
2013-04-15 10:10:00,66.99,67.04,66.98,66.98,700.0,38.166,38.1945,38.1603,38.1603,700.0
2013-04-15 10:15:00,67.05,67.11,66.97,67.06,1500.0,38.2002,38.2344,38.1546,38.2059,1500.0
2013-04-15 10:20:00,67.1,67.13,66.75,66.77,5400.0,38.2287,38.2458,38.0293,38.0407,5400.0
2013-04-15 10:25:00,66.84,66.85,66.76,66.85,800.0,38.0806,38.0863,38.035,38.0863,800.0
2013-04-15 10:30:00,66.89,66.98,66.88,66.96,900.0,38.1091,38.1603,38.1034,38.1489,900.0
2013-04-15 10:35:00,66.97,66.97,66.84,66.87,700.0,38.1546,38.1546,38.0806,38.0977,700.0
2013-04-15 10:40:00,66.94,66.94,66.9,66.94,400.0,38.1375,38.1375,38.1148,38.1375,400.0
2013-04-15 10:45:00,66.96,66.97,66.96,66.97,200.0,38.1489,38.1546,38.1489,38.1546,200.0
2013-04-15 10:50:00,66.99,67.07,66.94,67.02,16400.0,38.166,38.2116,38.1375,38.1831,16400.0
2013-04-15 10:55:00,66.99,67.0,66.91,66.92,900.0,38.166,38.1717,38.1205,38.1261,900.0
2013-04-15 11:00:00,66.95,67.04,66.9,66.9,1700.0,38.1432,38.1945,38.1148,38.1148,1700.0
2013-04-15 11:05:00,66.87,66.92,66.87,66.9,1400.0,38.0977,38.1261,38.0977,38.1148,1400.0
2013-04-15 11:10:00,66.92,66.96,66.89,66.96,300.0,38.1261,38.1489,38.1091,38.1489,300.0
2013-04-15 11:15:00,66.92,66.92,66.87,66.92,1300.0,38.1261,38.1261,38.0977,38.1261,1300.0
2013-04-15 11:20:00,66.93,67.01,66.93,66.93,1500.0,38.1318,38.1774,38.1318,38.1318,1500.0
2013-04-15 11:25:00,66.92,67.0,66.92,66.98,1400.0,38.1261,38.1717,38.1261,38.1603,1400.0
2013-04-15 11:30:00,66.99,67.0,66.9,66.95,1900.0,38.166,38.1717,38.1148,38.1432,1900.0
2013-04-15 11:35:00,67.0,67.07,67.0,67.07,900.0,38.1717,38.2116,38.1717,38.2116,900.0
2013-04-15 11:40:00,66.93,67.11,66.93,67.11,2000.0,38.1318,38.2344,38.1318,38.2344,2000.0
2013-04-15 11:45:00,66.98,67.08,66.93,67.02,2300.0,38.1603,38.2173,38.1318,38.1831,2300.0
2013-04-15 11:50:00,66.92,66.96,66.76,66.76,1400.0,38.1261,38.1489,38.035,38.035,1400.0
2013-04-15 11:55:00,66.75,66.81,66.68,66.73,2300.0,38.0293,38.0635,37.9894,38.0179,2300.0
2013-04-15 12:00:00,66.73,66.79,66.64,66.77,5500.0,38.0179,38.0521,37.9666,38.0407,5500.0
2013-04-15 12:05:00,66.77,66.81,66.71,66.75,10200.0,38.0407,38.0635,38.0065,38.0293,10200.0
2013-04-15 12:10:00,66.7,66.77,66.7,66.73,1300.0,38.0008,38.0407,38.0008,38.0179,1300.0
2013-04-15 12:15:00,66.76,66.79,66.65,66.71,5600.0,38.035,38.0521,37.9723,38.0065,5600.0
2013-04-15 12:20:00,66.71,66.74,66.56,66.56,1700.0,38.0065,38.0236,37.921,37.921,1700.0
2013-04-15 12:25:00,66.61,66.63,66.53,66.59,600.0,37.9495,37.9609,37.904,37.9381,600.0
2013-04-15 12:30:00,66.51,66.58,66.46,66.58,3500.0,37.8926,37.9324,37.8641,37.9324,3500.0
2013-04-15 12:35:00,66.37,66.5,66.36,66.42,1500.0,37.8128,37.8869,37.8071,37.8413,1500.0
2013-04-15 12:40:00,66.5,66.5,66.41,66.44,1300.0,37.8869,37.8869,37.8356,37.8527,1300.0
2013-04-15 12:45:00,66.5,66.5,66.33,66.45,1200.0,37.8869,37.8869,37.79,37.8584,1200.0
2013-04-15 12:50:00,66.48,66.5,66.45,66.45,600.0,37.8755,37.8869,37.8584,37.8584,600.0
2013-04-15 12:55:00,66.42,66.45,66.31,66.42,1000.0,37.8413,37.8584,37.7786,37.8413,1000.0
2013-04-15 13:00:00,66.41,66.44,66.24,66.39,3600.0,37.8356,37.8527,37.7387,37.8242,3600.0
2013-04-15 13:05:00,66.36,66.38,66.25,66.38,1900.0,37.8071,37.8185,37.7444,37.8185,1900.0
2013-04-15 13:10:00,66.39,66.46,66.32,66.32,2800.0,37.8242,37.8641,37.7843,37.7843,2800.0
2013-04-15 13:15:00,66.4,66.41,66.37,66.39,600.0,37.8299,37.8356,37.8128,37.8242,600.0
2013-04-15 13:20:00,66.39,66.39,66.29,66.35,3700.0,37.8242,37.8242,37.7672,37.8014,3700.0
2013-04-15 13:25:00,66.3,66.45,66.28,66.45,3600.0,37.7729,37.8584,37.7615,37.8584,3600.0
2013-04-15 13:30:00,66.35,66.42,66.31,66.31,1700.0,37.8014,37.8413,37.7786,37.7786,1700.0
2013-04-15 13:35:00,66.38,66.43,66.38,66.43,1100.0,37.8185,37.847,37.8185,37.847,1100.0
2013-04-15 13:40:00,66.48,66.48,66.36,66.4,1200.0,37.8755,37.8755,37.8071,37.8299,1200.0
2013-04-15 13:45:00,66.33,66.39,66.27,66.39,4600.0,37.79,37.8242,37.7558,37.8242,4600.0
2013-04-15 13:50:00,66.42,66.45,66.32,66.38,1100.0,37.8413,37.8584,37.7843,37.8185,1100.0
2013-04-15 13:55:00,66.39,66.48,66.36,66.43,900.0,37.8242,37.8755,37.8071,37.847,900.0
2013-04-15 14:00:00,66.37,66.37,66.24,66.27,1900.0,37.8128,37.8128,37.7387,37.7558,1900.0
2013-04-15 14:05:00,66.26,66.31,66.2,66.31,3500.0,37.7501,37.7786,37.7159,37.7786,3500.0
2013-04-15 14:10:00,66.31,66.31,66.21,66.3,600.0,37.7786,37.7786,37.7216,37.7729,600.0
2013-04-15 14:15:00,66.21,66.31,66.21,66.31,2300.0,37.7216,37.7786,37.7216,37.7786,2300.0
2013-04-15 14:20:00,66.32,66.32,66.19,66.27,10000.0,37.7843,37.7843,37.7102,37.7558,10000.0
2013-04-15 14:25:00,66.3,66.36,66.26,66.33,1100.0,37.7729,37.8071,37.7501,37.79,1100.0
2013-04-15 14:30:00,66.31,66.31,66.18,66.27,2500.0,37.7786,37.7786,37.7045,37.7558,2500.0
2013-04-15 14:35:00,66.28,66.39,66.21,66.39,1600.0,37.7615,37.8242,37.7216,37.8242,1600.0
2013-04-15 14:40:00,66.4,66.5,66.33,66.5,900.0,37.8299,37.8869,37.79,37.8869,900.0
2013-04-15 14:45:00,66.52,66.56,66.52,66.55,700.0,37.8983,37.921,37.8983,37.9153,700.0
2013-04-15 14:50:00,66.6,66.67,66.51,66.56,8800.0,37.9438,37.9837,37.8926,37.921,8800.0
2013-04-15 14:55:00,66.57,66.63,66.28,66.34,7200.0,37.9267,37.9609,37.7615,37.7957,7200.0
2013-04-15 15:00:00,66.3,66.56,66.3,66.43,4000.0,37.7729,37.921,37.7729,37.847,4000.0
2013-04-15 15:05:00,66.41,66.41,66.19,66.33,4500.0,37.8356,37.8356,37.7102,37.79,4500.0
2013-04-15 15:10:00,66.26,66.28,66.08,66.11,3500.0,37.7501,37.7615,37.6476,37.6647,3500.0
2013-04-15 15:15:00,66.24,66.47,66.18,66.22,11600.0,37.7387,37.8698,37.7045,37.7273,11600.0
2013-04-15 15:20:00,66.14,66.15,66.06,66.07,3400.0,37.6818,37.6875,37.6362,37.6419,3400.0
2013-04-15 15:25:00,66.07,66.07,65.81,65.81,7300.0,37.6419,37.6419,37.4938,37.4938,7300.0
2013-04-15 15:30:00,65.81,65.84,65.69,65.69,6200.0,37.4938,37.5108,37.4254,37.4254,6200.0
2013-04-15 15:35:00,65.68,65.74,65.57,65.57,9700.0,37.4197,37.4539,37.357,37.357,9700.0
2013-04-15 15:40:00,65.6,65.74,65.56,65.74,4700.0,37.3741,37.4539,37.3513,37.4539,4700.0
2013-04-15 15:45:00,65.66,65.79,65.59,65.68,10300.0,37.4083,37.4824,37.3684,37.4197,10300.0
2013-04-15 15:50:00,65.67,65.82,65.67,65.77,6100.0,37.414,37.4994,37.414,37.471,6100.0
2013-04-15 15:55:00,65.73,65.75,65.57,65.62,12400.0,37.4482,37.4596,37.357,37.3855,12400.0
2013-04-16 09:30:00,66.05,66.05,65.75,65.75,4800.0,37.6305,37.6305,37.4596,37.4596,4800.0
2013-04-16 09:35:00,66.03,66.06,65.96,65.96,500.0,37.6191,37.6362,37.5792,37.5792,500.0
2013-04-16 09:40:00,66.08,66.14,65.92,65.93,2700.0,37.6476,37.6818,37.5564,37.5621,2700.0
2013-04-16 09:45:00,65.89,65.89,65.51,65.61,2000.0,37.5393,37.5393,37.3228,37.3798,2000.0
2013-04-16 09:50:00,65.7,65.95,65.68,65.92,4600.0,37.4311,37.5735,37.4197,37.5564,4600.0
2013-04-16 09:55:00,65.97,66.1,65.92,66.1,1900.0,37.5849,37.659,37.5564,37.659,1900.0
2013-04-16 10:00:00,66.07,66.1,65.79,65.9,2400.0,37.6419,37.659,37.4824,37.545,2400.0
2013-04-16 10:05:00,65.9,66.01,65.9,66.01,500.0,37.545,37.6077,37.545,37.6077,500.0
2013-04-16 10:10:00,66.04,66.04,66.02,66.02,200.0,37.6248,37.6248,37.6134,37.6134,200.0
2013-04-16 10:15:00,66.05,66.28,66.0,66.28,7500.0,37.6305,37.7615,37.602,37.7615,7500.0
2013-04-16 10:20:00,66.28,66.63,66.28,66.63,6600.0,37.7615,37.9609,37.7615,37.9609,6600.0
2013-04-16 10:25:00,66.6,66.72,66.41,66.41,9400.0,37.9438,38.0122,37.8356,37.8356,9400.0
2013-04-16 10:30:00,66.5,66.6,66.48,66.55,3100.0,37.8869,37.9438,37.8755,37.9153,3100.0
2013-04-16 10:35:00,66.3,66.48,66.3,66.36,700.0,37.7729,37.8755,37.7729,37.8071,700.0
2013-04-16 10:40:00,66.37,66.48,66.2,66.2,900.0,37.8128,37.8755,37.7159,37.7159,900.0
2013-04-16 10:45:00,66.2,66.2,66.02,66.02,1100.0,37.7159,37.7159,37.6134,37.6134,1100.0
2013-04-16 10:50:00,66.07,66.13,66.07,66.1,1100.0,37.6419,37.6761,37.6419,37.659,1100.0
2013-04-16 10:55:00,66.03,66.25,66.03,66.2,900.0,37.6191,37.7444,37.6191,37.7159,900.0
2013-04-16 11:00:00,66.25,66.26,66.19,66.26,300.0,37.7444,37.7501,37.7102,37.7501,300.0
2013-04-16 11:05:00,66.31,66.39,66.17,66.29,900.0,37.7786,37.8242,37.6989,37.7672,900.0
2013-04-16 11:10:00,66.33,66.41,66.33,66.37,2000.0,37.79,37.8356,37.79,37.8128,2000.0
2013-04-16 11:15:00,66.45,66.56,66.4,66.56,1600.0,37.8584,37.921,37.8299,37.921,1600.0
2013-04-16 11:20:00,66.48,66.48,66.37,66.46,900.0,37.8755,37.8755,37.8128,37.8641,900.0
2013-04-16 11:25:00,66.54,66.55,66.49,66.55,700.0,37.9097,37.9153,37.8812,37.9153,700.0
2013-04-16 11:30:00,66.57,66.6,66.51,66.52,2900.0,37.9267,37.9438,37.8926,37.8983,2900.0
2013-04-16 11:35:00,66.51,66.6,66.51,66.59,3700.0,37.8926,37.9438,37.8926,37.9381,3700.0
2013-04-16 11:40:00,66.6,66.62,66.5,66.58,5700.0,37.9438,37.9552,37.8869,37.9324,5700.0
2013-04-16 11:45:00,66.6,66.62,66.55,66.58,8800.0,37.9438,37.9552,37.9153,37.9324,8800.0
2013-04-16 11:50:00,66.6,66.64,66.57,66.62,3800.0,37.9438,37.9666,37.9267,37.9552,3800.0
2013-04-16 11:55:00,66.69,66.75,66.64,66.72,2500.0,37.9951,38.0293,37.9666,38.0122,2500.0
2013-04-16 12:00:00,66.66,66.73,66.64,66.65,900.0,37.978,38.0179,37.9666,37.9723,900.0
2013-04-16 12:05:00,66.63,66.73,66.6,66.7,2600.0,37.9609,38.0179,37.9438,38.0008,2600.0
2013-04-16 12:10:00,66.63,66.88,66.63,66.88,1800.0,37.9609,38.1034,37.9609,38.1034,1800.0
2013-04-16 12:15:00,66.88,66.88,66.8,66.8,500.0,38.1034,38.1034,38.0578,38.0578,500.0
2013-04-16 12:20:00,66.88,66.94,66.82,66.92,1000.0,38.1034,38.1375,38.0692,38.1261,1000.0
2013-04-16 12:25:00,66.93,66.96,66.86,66.96,2200.0,38.1318,38.1489,38.092,38.1489,2200.0
2013-04-16 12:30:00,66.95,67.17,66.94,67.17,1400.0,38.1432,38.2686,38.1375,38.2686,1400.0
2013-04-16 12:35:00,67.13,67.25,67.08,67.17,2100.0,38.2458,38.3142,38.2173,38.2686,2100.0
2013-04-16 12:40:00,67.1,67.11,67.02,67.09,700.0,38.2287,38.2344,38.1831,38.223,700.0
2013-04-16 12:45:00,67.0,67.05,66.95,66.95,600.0,38.1717,38.2002,38.1432,38.1432,600.0
2013-04-16 12:50:00,66.95,67.04,66.93,67.04,6900.0,38.1432,38.1945,38.1318,38.1945,6900.0
2013-04-16 12:55:00,67.0,67.02,66.97,67.0,2600.0,38.1717,38.1831,38.1546,38.1717,2600.0
2013-04-16 13:00:00,67.0,67.0,67.0,67.0,800.0,38.1717,38.1717,38.1717,38.1717,800.0
2013-04-16 13:05:00,67.0,67.0,66.98,66.98,900.0,38.1717,38.1717,38.1603,38.1603,900.0
2013-04-16 13:10:00,67.0,67.0,66.98,67.0,900.0,38.1717,38.1717,38.1603,38.1717,900.0
2013-04-16 13:15:00,67.0,67.0,66.95,67.0,1800.0,38.1717,38.1717,38.1432,38.1717,1800.0
2013-04-16 13:20:00,67.0,67.01,67.0,67.0,1100.0,38.1717,38.1774,38.1717,38.1717,1100.0
2013-04-16 13:25:00,67.0,67.15,66.97,67.15,500.0,38.1717,38.2572,38.1546,38.2572,500.0
2013-04-16 13:30:00,67.11,67.2,67.11,67.2,700.0,38.2344,38.2857,38.2344,38.2857,700.0
2013-04-16 13:35:00,67.21,67.21,67.1,67.15,700.0,38.2914,38.2914,38.2287,38.2572,700.0
2013-04-16 13:40:00,67.15,67.15,66.95,66.99,12100.0,38.2572,38.2572,38.1432,38.166,12100.0
2013-04-16 13:45:00,67.0,67.0,66.94,67.0,500.0,38.1717,38.1717,38.1375,38.1717,500.0
2013-04-16 13:50:00,67.0,67.01,66.92,66.92,2300.0,38.1717,38.1774,38.1261,38.1261,2300.0
2013-04-16 13:55:00,66.92,66.96,66.88,66.88,2800.0,38.1261,38.1489,38.1034,38.1034,2800.0
2013-04-16 14:00:00,66.9,66.9,66.86,66.9,800.0,38.1148,38.1148,38.092,38.1148,800.0
2013-04-16 14:05:00,66.9,66.9,66.87,66.9,2000.0,38.1148,38.1148,38.0977,38.1148,2000.0
2013-04-16 14:10:00,66.9,66.9,66.76,66.88,2600.0,38.1148,38.1148,38.035,38.1034,2600.0
2013-04-16 14:15:00,66.84,66.89,66.79,66.89,800.0,38.0806,38.1091,38.0521,38.1091,800.0
2013-04-16 14:20:00,66.89,66.9,66.81,66.9,800.0,38.1091,38.1148,38.0635,38.1148,800.0
2013-04-16 14:25:00,66.9,66.9,66.79,66.89,2200.0,38.1148,38.1148,38.0521,38.1091,2200.0
2013-04-16 14:30:00,66.9,66.9,66.79,66.89,1300.0,38.1148,38.1148,38.0521,38.1091,1300.0
2013-04-16 14:35:00,66.9,66.9,66.8,66.89,2300.0,38.1148,38.1148,38.0578,38.1091,2300.0
2013-04-16 14:40:00,66.9,66.92,66.88,66.9,2800.0,38.1148,38.1261,38.1034,38.1148,2800.0
2013-04-16 14:45:00,66.9,66.93,66.79,66.85,7100.0,38.1148,38.1318,38.0521,38.0863,7100.0
2013-04-16 14:50:00,66.87,66.9,66.87,66.9,300.0,38.0977,38.1148,38.0977,38.1148,300.0
2013-04-16 14:55:00,66.9,66.9,66.85,66.86,2900.0,38.1148,38.1148,38.0863,38.092,2900.0
2013-04-16 15:00:00,66.81,66.87,66.75,66.76,3000.0,38.0635,38.0977,38.0293,38.035,3000.0
2013-04-16 15:05:00,66.77,66.9,66.77,66.8,2000.0,38.0407,38.1148,38.0407,38.0578,2000.0
2013-04-16 15:10:00,66.86,66.86,66.78,66.81,1500.0,38.092,38.092,38.0464,38.0635,1500.0
2013-04-16 15:15:00,66.81,66.86,66.76,66.86,8200.0,38.0635,38.092,38.035,38.092,8200.0
2013-04-16 15:20:00,66.84,66.87,66.7,66.7,6800.0,38.0806,38.0977,38.0008,38.0008,6800.0
2013-04-16 15:25:00,66.77,66.88,66.74,66.82,2000.0,38.0407,38.1034,38.0236,38.0692,2000.0
2013-04-16 15:30:00,66.84,66.88,66.82,66.83,1800.0,38.0806,38.1034,38.0692,38.0749,1800.0
2013-04-16 15:35:00,66.81,66.91,66.78,66.83,6000.0,38.0635,38.1205,38.0464,38.0749,6000.0
2013-04-16 15:40:00,66.84,66.92,66.84,66.92,4500.0,38.0806,38.1261,38.0806,38.1261,4500.0
2013-04-16 15:45:00,66.87,66.92,66.84,66.86,3000.0,38.0977,38.1261,38.0806,38.092,3000.0
2013-04-16 15:50:00,66.84,66.91,66.78,66.82,3700.0,38.0806,38.1205,38.0464,38.0692,3700.0
2013-04-16 15:55:00,66.87,66.96,66.83,66.85,21700.0,38.0977,38.1489,38.0749,38.0863,21700.0
2013-04-17 09:30:00,66.54,66.59,66.35,66.52,3000.0,37.9097,37.9381,37.8014,37.8983,3000.0
2013-04-17 09:35:00,66.42,66.42,65.95,66.0,1100.0,37.8413,37.8413,37.5735,37.602,1100.0
2013-04-17 09:40:00,66.01,66.13,65.99,66.0,1600.0,37.6077,37.6761,37.5963,37.602,1600.0
2013-04-17 09:45:00,65.94,66.12,65.94,66.08,1000.0,37.5678,37.6704,37.5678,37.6476,1000.0
2013-04-17 09:50:00,66.22,66.23,66.08,66.22,8700.0,37.7273,37.733,37.6476,37.7273,8700.0
2013-04-17 09:55:00,66.21,66.22,65.93,66.07,8200.0,37.7216,37.7273,37.5621,37.6419,8200.0
2013-04-17 10:00:00,65.93,66.14,65.82,65.84,1900.0,37.5621,37.6818,37.4994,37.5108,1900.0
2013-04-17 10:05:00,65.84,65.84,65.71,65.71,1900.0,37.5108,37.5108,37.4368,37.4368,1900.0
2013-04-17 10:10:00,65.72,65.75,65.57,65.57,3300.0,37.4425,37.4596,37.357,37.357,3300.0
2013-04-17 10:15:00,65.58,65.61,65.57,65.57,2500.0,37.3627,37.3798,37.357,37.357,2500.0
2013-04-17 10:20:00,65.57,65.85,65.57,65.85,1900.0,37.357,37.5165,37.357,37.5165,1900.0
2013-04-17 10:25:00,65.74,65.77,65.72,65.77,1200.0,37.4539,37.471,37.4425,37.471,1200.0
2013-04-17 10:30:00,65.73,65.76,65.65,65.65,1800.0,37.4482,37.4653,37.4026,37.4026,1800.0
2013-04-17 10:35:00,65.72,65.72,65.57,65.67,2300.0,37.4425,37.4425,37.357,37.414,2300.0
2013-04-17 10:40:00,65.62,65.62,65.33,65.33,3600.0,37.3855,37.3855,37.2203,37.2203,3600.0
2013-04-17 10:45:00,65.33,65.41,65.29,65.41,700.0,37.2203,37.2659,37.1975,37.2659,700.0
2013-04-17 10:50:00,65.26,65.31,65.16,65.18,1400.0,37.1804,37.2089,37.1234,37.1348,1400.0
2013-04-17 10:55:00,65.2,65.2,64.8,64.8,8400.0,37.1462,37.1462,36.9183,36.9183,8400.0
2013-04-17 11:00:00,64.89,64.97,64.89,64.9,1600.0,36.9696,37.0152,36.9696,36.9753,1600.0
2013-04-17 11:05:00,64.83,64.84,64.67,64.8,7000.0,36.9354,36.9411,36.8443,36.9183,7000.0
2013-04-17 11:10:00,64.71,64.94,64.69,64.9,5800.0,36.8671,36.9981,36.8557,36.9753,5800.0
2013-04-17 11:15:00,64.8,64.92,64.77,64.78,5100.0,36.9183,36.9867,36.9012,36.9069,5100.0
2013-04-17 11:20:00,64.91,65.38,64.91,65.34,9000.0,36.981,37.2488,36.981,37.226,9000.0
2013-04-17 11:25:00,65.25,65.29,65.07,65.27,5400.0,37.1747,37.1975,37.0722,37.1861,5400.0
2013-04-17 11:30:00,65.26,65.29,65.21,65.23,2300.0,37.1804,37.1975,37.1519,37.1633,2300.0
2013-04-17 11:35:00,65.22,65.45,65.17,65.45,7200.0,37.1576,37.2886,37.1291,37.2886,7200.0
2013-04-17 11:40:00,65.51,65.51,65.38,65.51,1200.0,37.3228,37.3228,37.2488,37.3228,1200.0
2013-04-17 11:45:00,65.5,65.54,65.44,65.44,1900.0,37.3171,37.3399,37.283,37.283,1900.0
2013-04-17 11:50:00,65.39,65.5,65.39,65.46,800.0,37.2545,37.3171,37.2545,37.2943,800.0
2013-04-17 11:55:00,65.46,65.58,65.17,65.2,4800.0,37.2943,37.3627,37.1291,37.1462,4800.0
2013-04-17 12:00:00,65.21,65.28,65.2,65.2,800.0,37.1519,37.1918,37.1462,37.1462,800.0
2013-04-17 12:05:00,65.2,65.2,65.0,65.04,7500.0,37.1462,37.1462,37.0323,37.0551,7500.0
2013-04-17 12:10:00,65.01,65.05,64.94,64.94,1300.0,37.038,37.0608,36.9981,36.9981,1300.0
2013-04-17 12:15:00,64.85,65.02,64.85,65.02,4600.0,36.9468,37.0437,36.9468,37.0437,4600.0
2013-04-17 12:20:00,65.04,65.04,64.76,64.94,10000.0,37.0551,37.0551,36.8955,36.9981,10000.0
2013-04-17 12:25:00,64.85,64.87,64.75,64.82,1600.0,36.9468,36.9582,36.8898,36.9297,1600.0
2013-04-17 12:30:00,64.83,64.83,64.63,64.68,6300.0,36.9354,36.9354,36.8215,36.85,6300.0
2013-04-17 12:35:00,64.71,64.77,64.64,64.68,2100.0,36.8671,36.9012,36.8272,36.85,2100.0
2013-04-17 12:40:00,64.76,64.76,64.57,64.71,2300.0,36.8955,36.8955,36.7873,36.8671,2300.0
2013-04-17 12:45:00,64.6,64.73,64.6,64.6,4200.0,36.8044,36.8784,36.8044,36.8044,4200.0
2013-04-17 12:50:00,64.61,64.76,64.52,64.76,4200.0,36.8101,36.8955,36.7588,36.8955,4200.0
2013-04-17 12:55:00,64.81,65.0,64.72,64.92,1000.0,36.924,37.0323,36.8727,36.9867,1000.0
2013-04-17 13:00:00,65.0,65.03,64.89,64.92,2600.0,37.0323,37.0494,36.9696,36.9867,2600.0
2013-04-17 13:05:00,64.98,64.98,64.81,64.91,1300.0,37.0209,37.0209,36.924,36.981,1300.0
2013-04-17 13:10:00,64.85,64.92,64.85,64.9,1700.0,36.9468,36.9867,36.9468,36.9753,1700.0
2013-04-17 13:15:00,64.88,65.01,64.78,65.0,2700.0,36.9639,37.038,36.9069,37.0323,2700.0
2013-04-17 13:20:00,65.01,65.27,65.01,65.27,1700.0,37.038,37.1861,37.038,37.1861,1700.0
2013-04-17 13:25:00,65.29,65.37,65.06,65.06,2200.0,37.1975,37.2431,37.0665,37.0665,2200.0
2013-04-17 13:30:00,65.23,65.25,65.08,65.24,800.0,37.1633,37.1747,37.0778,37.169,800.0
2013-04-17 13:35:00,65.11,65.22,65.0,65.12,1300.0,37.0949,37.1576,37.0323,37.1006,1300.0
2013-04-17 13:40:00,65.12,65.44,65.12,65.44,1500.0,37.1006,37.283,37.1006,37.283,1500.0
2013-04-17 13:45:00,65.37,65.44,65.33,65.44,2600.0,37.2431,37.283,37.2203,37.283,2600.0
2013-04-17 13:50:00,65.38,65.42,65.22,65.32,5400.0,37.2488,37.2716,37.1576,37.2146,5400.0
2013-04-17 13:55:00,65.16,65.29,65.1,65.18,1800.0,37.1234,37.1975,37.0892,37.1348,1800.0
2013-04-17 14:00:00,65.26,65.31,65.17,65.24,900.0,37.1804,37.2089,37.1291,37.169,900.0
2013-04-17 14:05:00,65.21,65.21,64.96,65.01,3800.0,37.1519,37.1519,37.0095,37.038,3800.0
2013-04-17 14:10:00,65.0,65.15,64.97,65.15,2000.0,37.0323,37.1177,37.0152,37.1177,2000.0
2013-04-17 14:15:00,65.13,65.26,65.13,65.26,5800.0,37.1063,37.1804,37.1063,37.1804,5800.0
2013-04-17 14:20:00,65.28,65.29,65.17,65.27,800.0,37.1918,37.1975,37.1291,37.1861,800.0
2013-04-17 14:25:00,65.22,65.53,65.14,65.53,6300.0,37.1576,37.3342,37.112,37.3342,6300.0
2013-04-17 14:30:00,65.54,65.66,65.52,65.6,4500.0,37.3399,37.4083,37.3285,37.3741,4500.0
2013-04-17 14:35:00,65.6,65.62,65.45,65.52,1900.0,37.3741,37.3855,37.2886,37.3285,1900.0
2013-04-17 14:40:00,65.46,65.46,65.27,65.28,2000.0,37.2943,37.2943,37.1861,37.1918,2000.0
2013-04-17 14:45:00,65.34,65.34,65.21,65.21,1500.0,37.226,37.226,37.1519,37.1519,1500.0
2013-04-17 14:50:00,65.34,65.69,65.29,65.69,6600.0,37.226,37.4254,37.1975,37.4254,6600.0
2013-04-17 14:55:00,65.74,65.85,65.66,65.85,3200.0,37.4539,37.5165,37.4083,37.5165,3200.0
2013-04-17 15:00:00,65.79,65.79,65.6,65.71,1200.0,37.4824,37.4824,37.3741,37.4368,1200.0
2013-04-17 15:05:00,65.76,65.83,65.71,65.71,1300.0,37.4653,37.5051,37.4368,37.4368,1300.0
2013-04-17 15:10:00,65.77,65.86,65.71,65.74,3600.0,37.471,37.5222,37.4368,37.4539,3600.0
2013-04-17 15:15:00,65.81,66.05,65.81,66.05,2300.0,37.4938,37.6305,37.4938,37.6305,2300.0
2013-04-17 15:20:00,66.04,66.05,65.88,66.01,3500.0,37.6248,37.6305,37.5336,37.6077,3500.0
2013-04-17 15:25:00,66.0,66.0,65.92,65.96,3200.0,37.602,37.602,37.5564,37.5792,3200.0
2013-04-17 15:30:00,65.96,65.98,65.8,65.91,4500.0,37.5792,37.5906,37.4881,37.5507,4500.0
2013-04-17 15:35:00,65.89,65.9,65.77,65.8,4400.0,37.5393,37.545,37.471,37.4881,4400.0
2013-04-17 15:40:00,65.76,65.83,65.68,65.81,7800.0,37.4653,37.5051,37.4197,37.4938,7800.0
2013-04-17 15:45:00,65.75,65.96,65.75,65.96,8400.0,37.4596,37.5792,37.4596,37.5792,8400.0
2013-04-17 15:50:00,65.84,65.98,65.84,65.9,2700.0,37.5108,37.5906,37.5108,37.545,2700.0
2013-04-17 15:55:00,65.88,65.97,65.87,65.92,7500.0,37.5336,37.5849,37.5279,37.5564,7500.0
2013-04-18 09:30:00,65.86,66.08,65.78,66.08,2800.0,37.5222,37.6476,37.4767,37.6476,2800.0
2013-04-18 09:35:00,65.97,65.97,65.85,65.85,400.0,37.5849,37.5849,37.5165,37.5165,400.0
2013-04-18 09:40:00,65.8,65.88,65.72,65.84,600.0,37.4881,37.5336,37.4425,37.5108,600.0
2013-04-18 09:45:00,66.0,66.14,65.91,65.93,10800.0,37.602,37.6818,37.5507,37.5621,10800.0
2013-04-18 09:50:00,65.97,65.98,65.88,65.88,1900.0,37.5849,37.5906,37.5336,37.5336,1900.0
2013-04-18 09:55:00,65.85,65.85,65.58,65.58,900.0,37.5165,37.5165,37.3627,37.3627,900.0
2013-04-18 10:00:00,65.57,65.57,65.23,65.24,2700.0,37.357,37.357,37.1633,37.169,2700.0
2013-04-18 10:05:00,65.24,65.26,65.19,65.21,1000.0,37.169,37.1804,37.1405,37.1519,1000.0
2013-04-18 10:10:00,65.21,65.41,65.21,65.33,1700.0,37.1519,37.2659,37.1519,37.2203,1700.0
2013-04-18 10:15:00,65.25,65.37,65.25,65.31,900.0,37.1747,37.2431,37.1747,37.2089,900.0
2013-04-18 10:20:00,65.42,65.56,65.42,65.55,1300.0,37.2716,37.3513,37.2716,37.3456,1300.0
2013-04-18 10:25:00,65.64,65.64,65.34,65.54,2200.0,37.3969,37.3969,37.226,37.3399,2200.0
2013-04-18 10:30:00,65.6,65.99,65.6,65.97,1800.0,37.3741,37.5963,37.3741,37.5849,1800.0
2013-04-18 10:35:00,65.98,65.98,65.77,65.89,1500.0,37.5906,37.5906,37.471,37.5393,1500.0
2013-04-18 10:40:00,65.99,66.13,65.99,66.13,300.0,37.5963,37.6761,37.5963,37.6761,300.0
2013-04-18 10:45:00,66.03,66.17,66.03,66.14,1200.0,37.6191,37.6989,37.6191,37.6818,1200.0
2013-04-18 10:50:00,66.17,66.29,66.16,66.26,2200.0,37.6989,37.7672,37.6932,37.7501,2200.0
2013-04-18 10:55:00,66.3,66.3,66.12,66.18,1500.0,37.7729,37.7729,37.6704,37.7045,1500.0
2013-04-18 11:00:00,66.26,66.26,66.03,66.22,2000.0,37.7501,37.7501,37.6191,37.7273,2000.0
2013-04-18 11:05:00,66.15,66.15,66.1,66.15,500.0,37.6875,37.6875,37.659,37.6875,500.0
2013-04-18 11:10:00,66.28,66.28,66.27,66.27,300.0,37.7615,37.7615,37.7558,37.7558,300.0
2013-04-18 11:15:00,66.33,66.33,66.26,66.31,400.0,37.79,37.79,37.7501,37.7786,400.0
2013-04-18 11:20:00,66.21,66.29,66.21,66.29,200.0,37.7216,37.7672,37.7216,37.7672,200.0
2013-04-18 11:25:00,66.25,66.29,66.05,66.05,1200.0,37.7444,37.7672,37.6305,37.6305,1200.0
2013-04-18 11:30:00,66.13,66.22,66.13,66.19,2300.0,37.6761,37.7273,37.6761,37.7102,2300.0
2013-04-18 11:35:00,66.19,66.19,66.04,66.12,6200.0,37.7102,37.7102,37.6248,37.6704,6200.0
2013-04-18 11:40:00,66.17,66.17,66.14,66.17,400.0,37.6989,37.6989,37.6818,37.6989,400.0
2013-04-18 11:45:00,66.09,66.13,66.05,66.07,400.0,37.6533,37.6761,37.6305,37.6419,400.0
2013-04-18 11:50:00,66.01,66.05,65.98,65.98,700.0,37.6077,37.6305,37.5906,37.5906,700.0
2013-04-18 11:55:00,66.11,66.21,66.11,66.21,700.0,37.6647,37.7216,37.6647,37.7216,700.0
2013-04-18 12:00:00,66.26,66.34,66.22,66.22,1900.0,37.7501,37.7957,37.7273,37.7273,1900.0
2013-04-18 12:05:00,66.27,66.27,66.12,66.12,1600.0,37.7558,37.7558,37.6704,37.6704,1600.0
2013-04-18 12:10:00,66.06,66.15,66.06,66.15,500.0,37.6362,37.6875,37.6362,37.6875,500.0
2013-04-18 12:15:00,66.05,66.12,66.05,66.12,200.0,37.6305,37.6704,37.6305,37.6704,200.0
2013-04-18 12:20:00,66.11,66.15,66.08,66.08,300.0,37.6647,37.6875,37.6476,37.6476,300.0
2013-04-18 12:25:00,66.1,66.1,66.1,66.1,200.0,37.659,37.659,37.659,37.659,200.0
2013-04-18 12:30:00,66.08,66.08,65.97,66.02,1900.0,37.6476,37.6476,37.5849,37.6134,1900.0
2013-04-18 12:35:00,66.12,66.12,66.12,66.12,100.0,37.6704,37.6704,37.6704,37.6704,100.0
2013-04-18 12:40:00,66.2,66.2,66.1,66.13,400.0,37.7159,37.7159,37.659,37.6761,400.0
2013-04-18 12:45:00,66.13,66.17,66.13,66.17,400.0,37.6761,37.6989,37.6761,37.6989,400.0
2013-04-18 12:50:00,66.23,66.34,66.23,66.27,900.0,37.733,37.7957,37.733,37.7558,900.0
2013-04-18 12:55:00,66.34,66.4,66.32,66.35,1200.0,37.7957,37.8299,37.7843,37.8014,1200.0
2013-04-18 13:00:00,66.4,66.41,66.32,66.4,800.0,37.8299,37.8356,37.7843,37.8299,800.0
2013-04-18 13:05:00,66.35,66.44,66.34,66.34,900.0,37.8014,37.8527,37.7957,37.7957,900.0
2013-04-18 13:10:00,66.35,66.47,66.35,66.39,1400.0,37.8014,37.8698,37.8014,37.8242,1400.0
2013-04-18 13:15:00,66.39,66.39,66.27,66.27,900.0,37.8242,37.8242,37.7558,37.7558,900.0
2013-04-18 13:20:00,66.31,66.31,66.27,66.27,500.0,37.7786,37.7786,37.7558,37.7558,500.0
2013-04-18 13:25:00,66.24,66.24,66.24,66.24,100.0,37.7387,37.7387,37.7387,37.7387,100.0
2013-04-18 13:30:00,66.28,66.34,66.28,66.34,200.0,37.7615,37.7957,37.7615,37.7957,200.0
2013-04-18 13:35:00,66.34,66.34,66.15,66.15,2000.0,37.7957,37.7957,37.6875,37.6875,2000.0
2013-04-18 13:40:00,66.21,66.24,66.21,66.24,200.0,37.7216,37.7387,37.7216,37.7387,200.0
2013-04-18 13:45:00,66.09,66.14,66.08,66.08,400.0,37.6533,37.6818,37.6476,37.6476,400.0
2013-04-18 13:50:00,66.03,66.06,66.0,66.0,900.0,37.6191,37.6362,37.602,37.602,900.0
2013-04-18 13:55:00,65.94,65.98,65.94,65.98,500.0,37.5678,37.5906,37.5678,37.5906,500.0
2013-04-18 14:00:00,65.98,66.02,65.91,66.01,6700.0,37.5906,37.6134,37.5507,37.6077,6700.0
2013-04-18 14:05:00,66.01,66.16,65.92,65.93,10100.0,37.6077,37.6932,37.5564,37.5621,10100.0
2013-04-18 14:10:00,65.97,66.06,65.95,66.06,2500.0,37.5849,37.6362,37.5735,37.6362,2500.0
2013-04-18 14:15:00,66.06,66.11,65.96,66.05,2500.0,37.6362,37.6647,37.5792,37.6305,2500.0
2013-04-18 14:20:00,65.98,66.11,65.95,66.05,2100.0,37.5906,37.6647,37.5735,37.6305,2100.0
2013-04-18 14:25:00,66.02,66.11,66.02,66.1,1300.0,37.6134,37.6647,37.6134,37.659,1300.0
2013-04-18 14:30:00,66.13,66.16,66.06,66.06,1700.0,37.6761,37.6932,37.6362,37.6362,1700.0
2013-04-18 14:35:00,66.13,66.17,66.07,66.14,2000.0,37.6761,37.6989,37.6419,37.6818,2000.0
2013-04-18 14:40:00,66.11,66.15,66.09,66.13,1000.0,37.6647,37.6875,37.6533,37.6761,1000.0
2013-04-18 14:45:00,66.09,66.19,66.05,66.14,20000.0,37.6533,37.7102,37.6305,37.6818,20000.0
2013-04-18 14:50:00,66.13,66.16,66.05,66.05,3700.0,37.6761,37.6932,37.6305,37.6305,3700.0
2013-04-18 14:55:00,66.04,66.06,65.98,66.06,1800.0,37.6248,37.6362,37.5906,37.6362,1800.0
2013-04-18 15:00:00,66.07,66.11,66.05,66.05,1800.0,37.6419,37.6647,37.6305,37.6305,1800.0
2013-04-18 15:05:00,66.05,66.12,65.99,65.99,3100.0,37.6305,37.6704,37.5963,37.5963,3100.0
2013-04-18 15:10:00,66.01,66.1,66.01,66.07,11000.0,37.6077,37.659,37.6077,37.6419,11000.0
2013-04-18 15:15:00,66.11,66.16,66.0,66.03,2200.0,37.6647,37.6932,37.602,37.6191,2200.0
2013-04-18 15:20:00,66.0,66.0,65.92,65.98,7500.0,37.602,37.602,37.5564,37.5906,7500.0
2013-04-18 15:25:00,65.99,66.09,65.99,66.06,1200.0,37.5963,37.6533,37.5963,37.6362,1200.0
2013-04-18 15:30:00,66.06,66.27,66.06,66.08,4200.0,37.6362,37.7558,37.6362,37.6476,4200.0
2013-04-18 15:35:00,66.12,66.13,65.93,66.0,3500.0,37.6704,37.6761,37.5621,37.602,3500.0
2013-04-18 15:40:00,66.03,66.1,66.02,66.03,2600.0,37.6191,37.659,37.6134,37.6191,2600.0
2013-04-18 15:45:00,66.02,66.11,65.95,66.03,7000.0,37.6134,37.6647,37.5735,37.6191,7000.0
2013-04-18 15:50:00,66.02,66.06,65.99,66.02,1900.0,37.6134,37.6362,37.5963,37.6134,1900.0
2013-04-18 15:55:00,66.02,66.14,65.92,66.12,9300.0,37.6134,37.6818,37.5564,37.6704,9300.0
2013-04-19 09:30:00,66.17,66.61,66.1,66.48,15900.0,37.6989,37.9495,37.659,37.8755,15900.0
2013-04-19 09:35:00,66.5,66.72,66.5,66.63,2000.0,37.8869,38.0122,37.8869,37.9609,2000.0
2013-04-19 09:40:00,66.66,66.76,66.25,66.25,1400.0,37.978,38.035,37.7444,37.7444,1400.0
2013-04-19 09:45:00,66.4,66.4,66.32,66.32,500.0,37.8299,37.8299,37.7843,37.7843,500.0
2013-04-19 09:50:00,66.38,66.45,66.29,66.44,1700.0,37.8185,37.8584,37.7672,37.8527,1700.0
2013-04-19 09:55:00,66.41,66.45,66.23,66.45,1500.0,37.8356,37.8584,37.733,37.8584,1500.0
2013-04-19 10:00:00,66.42,66.67,66.42,66.67,1300.0,37.8413,37.9837,37.8413,37.9837,1300.0
2013-04-19 10:05:00,66.8,66.88,66.76,66.88,1100.0,38.0578,38.1034,38.035,38.1034,1100.0
2013-04-19 10:10:00,66.84,66.95,66.81,66.95,2100.0,38.0806,38.1432,38.0635,38.1432,2100.0
2013-04-19 10:15:00,67.0,67.15,67.0,67.07,1700.0,38.1717,38.2572,38.1717,38.2116,1700.0
2013-04-19 10:20:00,67.14,67.14,67.0,67.0,1500.0,38.2515,38.2515,38.1717,38.1717,1500.0
2013-04-19 10:25:00,67.05,67.08,67.01,67.06,1100.0,38.2002,38.2173,38.1774,38.2059,1100.0
2013-04-19 10:30:00,67.11,67.19,67.11,67.19,500.0,38.2344,38.28,38.2344,38.28,500.0
2013-04-19 10:35:00,67.19,67.58,67.19,67.32,6700.0,38.28,38.5022,38.28,38.354,6700.0
2013-04-19 10:40:00,67.27,67.35,67.26,67.35,1100.0,38.3256,38.3711,38.3199,38.3711,1100.0
2013-04-19 10:45:00,67.32,67.45,67.31,67.31,4300.0,38.354,38.4281,38.3483,38.3483,4300.0
2013-04-19 10:50:00,67.27,67.28,67.21,67.24,1200.0,38.3256,38.3312,38.2914,38.3085,1200.0
2013-04-19 10:55:00,67.31,67.57,67.31,67.57,2400.0,38.3483,38.4965,38.3483,38.4965,2400.0
2013-04-19 11:00:00,67.55,67.59,67.09,67.23,2200.0,38.4851,38.5079,38.223,38.3028,2200.0
2013-04-19 11:05:00,67.21,67.38,67.16,67.27,3100.0,38.2914,38.3882,38.2629,38.3256,3100.0
2013-04-19 11:10:00,67.27,67.33,67.16,67.32,3300.0,38.3256,38.3597,38.2629,38.354,3300.0
2013-04-19 11:15:00,67.38,67.38,67.27,67.27,1500.0,38.3882,38.3882,38.3256,38.3256,1500.0
2013-04-19 11:20:00,67.35,67.35,67.35,67.35,100.0,38.3711,38.3711,38.3711,38.3711,100.0
2013-04-19 11:25:00,67.35,67.44,67.29,67.29,900.0,38.3711,38.4224,38.3369,38.3369,900.0
2013-04-19 11:30:00,67.3,67.38,67.3,67.38,200.0,38.3426,38.3882,38.3426,38.3882,200.0
2013-04-19 11:35:00,67.42,67.42,67.36,67.36,200.0,38.411,38.411,38.3768,38.3768,200.0
2013-04-19 11:40:00,67.42,67.51,67.42,67.51,1200.0,38.411,38.4623,38.411,38.4623,1200.0
2013-04-19 11:45:00,67.56,67.56,67.42,67.42,1100.0,38.4908,38.4908,38.411,38.411,1100.0
2013-04-19 11:50:00,67.42,67.42,67.33,67.33,1000.0,38.411,38.411,38.3597,38.3597,1000.0
2013-04-19 11:55:00,67.32,67.47,67.28,67.47,1000.0,38.354,38.4395,38.3312,38.4395,1000.0
2013-04-19 12:00:00,67.47,67.54,67.45,67.53,400.0,38.4395,38.4794,38.4281,38.4737,400.0
2013-04-19 12:05:00,67.53,67.53,67.45,67.52,600.0,38.4737,38.4737,38.4281,38.468,600.0
2013-04-19 12:10:00,67.45,67.45,67.45,67.45,200.0,38.4281,38.4281,38.4281,38.4281,200.0
2013-04-19 12:15:00,67.53,67.53,67.39,67.44,3100.0,38.4737,38.4737,38.3939,38.4224,3100.0
2013-04-19 12:20:00,67.37,67.38,67.23,67.23,2200.0,38.3825,38.3882,38.3028,38.3028,2200.0
2013-04-19 12:25:00,67.24,67.42,67.23,67.34,8200.0,38.3085,38.411,38.3028,38.3654,8200.0
2013-04-19 12:30:00,67.36,67.36,67.35,67.36,500.0,38.3768,38.3768,38.3711,38.3768,500.0
2013-04-19 12:35:00,67.43,67.46,67.43,67.46,700.0,38.4167,38.4338,38.4167,38.4338,700.0
2013-04-19 12:40:00,67.44,67.47,67.4,67.4,700.0,38.4224,38.4395,38.3996,38.3996,700.0
2013-04-19 12:45:00,67.43,67.43,67.36,67.36,300.0,38.4167,38.4167,38.3768,38.3768,300.0
2013-04-19 12:50:00,67.31,67.35,67.28,67.28,400.0,38.3483,38.3711,38.3312,38.3312,400.0
2013-04-19 12:55:00,67.34,67.34,67.34,67.34,100.0,38.3654,38.3654,38.3654,38.3654,100.0
2013-04-19 13:00:00,67.32,67.32,67.32,67.32,200.0,38.354,38.354,38.354,38.354,200.0
2013-04-19 13:05:00,67.29,67.35,67.18,67.18,1800.0,38.3369,38.3711,38.2743,38.2743,1800.0
2013-04-19 13:10:00,67.16,67.21,67.13,67.21,1900.0,38.2629,38.2914,38.2458,38.2914,1900.0
2013-04-19 13:15:00,67.22,67.22,67.22,67.22,300.0,38.2971,38.2971,38.2971,38.2971,300.0
2013-04-19 13:20:00,67.22,67.23,67.21,67.22,700.0,38.2971,38.3028,38.2914,38.2971,700.0
2013-04-19 13:25:00,67.21,67.27,67.21,67.27,1400.0,38.2914,38.3256,38.2914,38.3256,1400.0
2013-04-19 13:30:00,67.31,67.31,67.31,67.31,100.0,38.3483,38.3483,38.3483,38.3483,100.0
2013-04-19 13:35:00,67.25,67.34,67.25,67.34,300.0,38.3142,38.3654,38.3142,38.3654,300.0
2013-04-19 13:40:00,67.35,67.35,67.35,67.35,100.0,38.3711,38.3711,38.3711,38.3711,100.0
2013-04-19 13:45:00,67.33,67.33,67.32,67.33,800.0,38.3597,38.3597,38.354,38.3597,800.0
2013-04-19 13:50:00,67.33,67.38,67.33,67.38,800.0,38.3597,38.3882,38.3597,38.3882,800.0
2013-04-19 13:55:00,67.38,67.38,67.38,67.38,0.0,38.3882,38.3882,38.3882,38.3882,0.0
2013-04-19 14:00:00,67.46,67.46,67.3,67.3,1400.0,38.4338,38.4338,38.3426,38.3426,1400.0
2013-04-19 14:05:00,67.29,67.29,67.22,67.22,300.0,38.3369,38.3369,38.2971,38.2971,300.0
2013-04-19 14:10:00,67.28,67.32,67.26,67.26,700.0,38.3312,38.354,38.3199,38.3199,700.0
2013-04-19 14:15:00,67.23,67.39,67.23,67.39,1700.0,38.3028,38.3939,38.3028,38.3939,1700.0
2013-04-19 14:20:00,67.34,67.39,67.33,67.39,300.0,38.3654,38.3939,38.3597,38.3939,300.0
2013-04-19 14:25:00,67.39,67.39,67.38,67.38,500.0,38.3939,38.3939,38.3882,38.3882,500.0
2013-04-19 14:30:00,67.37,67.37,67.28,67.33,800.0,38.3825,38.3825,38.3312,38.3597,800.0
2013-04-19 14:35:00,67.31,67.35,67.2,67.2,2000.0,38.3483,38.3711,38.2857,38.2857,2000.0
2013-04-19 14:40:00,67.16,67.2,67.05,67.05,400.0,38.2629,38.2857,38.2002,38.2002,400.0
2013-04-19 14:45:00,67.1,67.1,67.1,67.1,300.0,38.2287,38.2287,38.2287,38.2287,300.0
2013-04-19 14:50:00,67.14,67.45,67.1,67.45,1600.0,38.2515,38.4281,38.2287,38.4281,1600.0
2013-04-19 14:55:00,67.38,67.45,67.26,67.31,2100.0,38.3882,38.4281,38.3199,38.3483,2100.0
2013-04-19 15:00:00,67.27,67.28,67.2,67.2,900.0,38.3256,38.3312,38.2857,38.2857,900.0
2013-04-19 15:05:00,67.25,67.32,67.2,67.32,8400.0,38.3142,38.354,38.2857,38.354,8400.0
2013-04-19 15:10:00,67.31,67.33,67.28,67.32,1800.0,38.3483,38.3597,38.3312,38.354,1800.0
2013-04-19 15:15:00,67.34,67.4,67.33,67.37,1500.0,38.3654,38.3996,38.3597,38.3825,1500.0
2013-04-19 15:20:00,67.37,67.42,67.31,67.41,3000.0,38.3825,38.411,38.3483,38.4053,3000.0
2013-04-19 15:25:00,67.38,67.44,67.38,67.44,1000.0,38.3882,38.4224,38.3882,38.4224,1000.0
2013-04-19 15:30:00,67.41,67.47,67.39,67.47,1700.0,38.4053,38.4395,38.3939,38.4395,1700.0
2013-04-19 15:35:00,67.47,67.51,67.4,67.41,1900.0,38.4395,38.4623,38.3996,38.4053,1900.0
2013-04-19 15:40:00,67.38,67.46,67.38,67.43,2600.0,38.3882,38.4338,38.3882,38.4167,2600.0
2013-04-19 15:45:00,67.45,67.45,67.37,67.4,5400.0,38.4281,38.4281,38.3825,38.3996,5400.0
2013-04-19 15:50:00,67.42,67.45,67.39,67.41,2900.0,38.411,38.4281,38.3939,38.4053,2900.0
2013-04-19 15:55:00,67.41,67.53,67.41,67.47,10800.0,38.4053,38.4737,38.4053,38.4395,10800.0
2013-04-22 09:30:00,67.55,67.55,67.55,67.55,2400.0,38.4851,38.4851,38.4851,38.4851,2400.0
2013-04-22 09:35:00,67.86,67.86,67.36,67.36,1400.0,38.6617,38.6617,38.3768,38.3768,1400.0
2013-04-22 09:40:00,67.41,67.43,67.31,67.31,800.0,38.4053,38.4167,38.3483,38.3483,800.0
2013-04-22 09:45:00,67.32,67.43,67.14,67.14,1700.0,38.354,38.4167,38.2515,38.2515,1700.0
2013-04-22 09:50:00,67.03,67.19,66.95,67.19,1400.0,38.1888,38.28,38.1432,38.28,1400.0
2013-04-22 09:55:00,67.2,67.31,67.2,67.31,700.0,38.2857,38.3483,38.2857,38.3483,700.0
2013-04-22 10:00:00,67.21,67.26,67.15,67.26,600.0,38.2914,38.3199,38.2572,38.3199,600.0
2013-04-22 10:05:00,67.15,67.15,66.95,66.95,500.0,38.2572,38.2572,38.1432,38.1432,500.0
2013-04-22 10:10:00,66.92,67.0,66.81,66.82,1500.0,38.1261,38.1717,38.0635,38.0692,1500.0
2013-04-22 10:15:00,66.81,66.98,66.81,66.96,3000.0,38.0635,38.1603,38.0635,38.1489,3000.0
2013-04-22 10:20:00,66.96,67.02,66.96,66.99,700.0,38.1489,38.1831,38.1489,38.166,700.0
2013-04-22 10:25:00,66.98,67.0,66.98,67.0,300.0,38.1603,38.1717,38.1603,38.1717,300.0
2013-04-22 10:30:00,67.0,67.1,66.91,67.1,600.0,38.1717,38.2287,38.1205,38.2287,600.0
2013-04-22 10:35:00,67.02,67.1,67.0,67.05,1100.0,38.1831,38.2287,38.1717,38.2002,1100.0
2013-04-22 10:40:00,67.05,67.05,67.05,67.05,0.0,38.2002,38.2002,38.2002,38.2002,0.0
2013-04-22 10:45:00,67.16,67.31,67.16,67.31,600.0,38.2629,38.3483,38.2629,38.3483,600.0
2013-04-22 10:50:00,67.36,67.36,67.25,67.34,1700.0,38.3768,38.3768,38.3142,38.3654,1700.0
2013-04-22 10:55:00,67.24,67.24,67.24,67.24,100.0,38.3085,38.3085,38.3085,38.3085,100.0
2013-04-22 11:00:00,67.31,67.34,67.31,67.34,400.0,38.3483,38.3654,38.3483,38.3654,400.0
2013-04-22 11:05:00,67.27,67.35,67.26,67.3,900.0,38.3256,38.3711,38.3199,38.3426,900.0
2013-04-22 11:10:00,67.35,67.35,67.29,67.34,800.0,38.3711,38.3711,38.3369,38.3654,800.0
2013-04-22 11:15:00,67.32,67.35,67.24,67.33,2000.0,38.354,38.3711,38.3085,38.3597,2000.0
2013-04-22 11:20:00,67.33,67.42,67.32,67.42,400.0,38.3597,38.411,38.354,38.411,400.0
2013-04-22 11:25:00,67.39,67.39,67.31,67.31,400.0,38.3939,38.3939,38.3483,38.3483,400.0
2013-04-22 11:30:00,67.38,67.46,67.38,67.46,1000.0,38.3882,38.4338,38.3882,38.4338,1000.0
2013-04-22 11:35:00,67.46,67.46,67.46,67.46,0.0,38.4338,38.4338,38.4338,38.4338,0.0
2013-04-22 11:40:00,67.66,67.67,67.57,67.57,500.0,38.5477,38.5534,38.4965,38.4965,500.0
2013-04-22 11:45:00,67.66,67.66,67.59,67.62,800.0,38.5477,38.5477,38.5079,38.525,800.0
2013-04-22 11:50:00,67.66,67.69,67.62,67.62,400.0,38.5477,38.5648,38.525,38.525,400.0
2013-04-22 11:55:00,67.63,67.63,67.54,67.57,300.0,38.5307,38.5307,38.4794,38.4965,300.0
2013-04-22 12:00:00,67.56,67.57,67.47,67.57,1300.0,38.4908,38.4965,38.4395,38.4965,1300.0
2013-04-22 12:05:00,67.57,67.69,67.57,67.65,1100.0,38.4965,38.5648,38.4965,38.542,1100.0
2013-04-22 12:10:00,67.65,67.65,67.56,67.56,500.0,38.542,38.542,38.4908,38.4908,500.0
2013-04-22 12:15:00,67.62,67.64,67.62,67.64,200.0,38.525,38.5364,38.525,38.5364,200.0
2013-04-22 12:20:00,67.64,67.64,67.64,67.64,0.0,38.5364,38.5364,38.5364,38.5364,0.0
2013-04-22 12:25:00,67.53,67.53,67.53,67.53,100.0,38.4737,38.4737,38.4737,38.4737,100.0
2013-04-22 12:30:00,67.61,67.61,67.61,67.61,200.0,38.5193,38.5193,38.5193,38.5193,200.0
2013-04-22 12:35:00,67.65,67.72,67.58,67.67,10200.0,38.542,38.5819,38.5022,38.5534,10200.0
2013-04-22 12:40:00,67.61,67.62,67.56,67.58,1500.0,38.5193,38.525,38.4908,38.5022,1500.0
2013-04-22 12:45:00,67.58,67.59,67.58,67.59,400.0,38.5022,38.5079,38.5022,38.5079,400.0
2013-04-22 12:50:00,67.59,67.63,67.55,67.63,400.0,38.5079,38.5307,38.4851,38.5307,400.0
2013-04-22 12:55:00,67.63,67.63,67.52,67.52,200.0,38.5307,38.5307,38.468,38.468,200.0
2013-04-22 13:00:00,67.61,67.61,67.52,67.52,300.0,38.5193,38.5193,38.468,38.468,300.0
2013-04-22 13:05:00,67.49,67.56,67.48,67.56,5600.0,38.4509,38.4908,38.4452,38.4908,5600.0
2013-04-22 13:10:00,67.55,67.61,67.55,67.61,700.0,38.4851,38.5193,38.4851,38.5193,700.0
2013-04-22 13:15:00,67.54,67.54,67.5,67.5,400.0,38.4794,38.4794,38.4566,38.4566,400.0
2013-04-22 13:20:00,67.5,67.5,67.5,67.5,0.0,38.4566,38.4566,38.4566,38.4566,0.0
2013-04-22 13:25:00,67.49,67.49,67.36,67.36,500.0,38.4509,38.4509,38.3768,38.3768,500.0
2013-04-22 13:30:00,67.43,67.43,67.43,67.43,100.0,38.4167,38.4167,38.4167,38.4167,100.0
2013-04-22 13:35:00,67.41,67.49,67.41,67.45,1400.0,38.4053,38.4509,38.4053,38.4281,1400.0
2013-04-22 13:40:00,67.51,67.51,67.51,67.51,100.0,38.4623,38.4623,38.4623,38.4623,100.0
2013-04-22 13:45:00,67.61,67.61,67.58,67.58,200.0,38.5193,38.5193,38.5022,38.5022,200.0
2013-04-22 13:50:00,67.53,67.53,67.53,67.53,200.0,38.4737,38.4737,38.4737,38.4737,200.0
2013-04-22 13:55:00,67.58,67.62,67.58,67.62,200.0,38.5022,38.525,38.5022,38.525,200.0
2013-04-22 14:00:00,67.6,67.64,67.57,67.63,700.0,38.5136,38.5364,38.4965,38.5307,700.0
2013-04-22 14:05:00,67.66,67.72,67.65,67.72,2000.0,38.5477,38.5819,38.542,38.5819,2000.0
2013-04-22 14:10:00,67.66,67.66,67.65,67.65,300.0,38.5477,38.5477,38.542,38.542,300.0
2013-04-22 14:15:00,67.73,67.73,67.71,67.71,300.0,38.5876,38.5876,38.5762,38.5762,300.0
2013-04-22 14:20:00,67.79,67.79,67.75,67.75,200.0,38.6218,38.6218,38.599,38.599,200.0
2013-04-22 14:25:00,67.83,67.83,67.83,67.83,200.0,38.6446,38.6446,38.6446,38.6446,200.0
2013-04-22 14:30:00,67.77,67.77,67.77,67.77,300.0,38.6104,38.6104,38.6104,38.6104,300.0
2013-04-22 14:35:00,67.76,67.78,67.74,67.78,1400.0,38.6047,38.6161,38.5933,38.6161,1400.0
2013-04-22 14:40:00,67.79,67.79,67.79,67.79,100.0,38.6218,38.6218,38.6218,38.6218,100.0
2013-04-22 14:45:00,67.77,67.79,67.73,67.73,1200.0,38.6104,38.6218,38.5876,38.5876,1200.0
2013-04-22 14:50:00,67.69,67.72,67.66,67.72,500.0,38.5648,38.5819,38.5477,38.5819,500.0
2013-04-22 14:55:00,67.65,67.65,67.65,67.65,100.0,38.542,38.542,38.542,38.542,100.0
2013-04-22 15:00:00,67.71,67.72,67.68,67.72,600.0,38.5762,38.5819,38.5591,38.5819,600.0
2013-04-22 15:05:00,67.68,67.68,67.65,67.65,800.0,38.5591,38.5591,38.542,38.542,800.0
2013-04-22 15:10:00,67.65,67.7,67.62,67.7,800.0,38.542,38.5705,38.525,38.5705,800.0
2013-04-22 15:15:00,67.7,67.73,67.7,67.73,200.0,38.5705,38.5876,38.5705,38.5876,200.0
2013-04-22 15:20:00,67.7,67.74,67.69,67.69,1000.0,38.5705,38.5933,38.5648,38.5648,1000.0
2013-04-22 15:25:00,67.71,67.71,67.62,67.62,1200.0,38.5762,38.5762,38.525,38.525,1200.0
2013-04-22 15:30:00,67.62,67.67,67.62,67.67,400.0,38.525,38.5534,38.525,38.5534,400.0
2013-04-22 15:35:00,67.66,67.67,67.65,67.65,600.0,38.5477,38.5534,38.542,38.542,600.0
2013-04-22 15:40:00,67.66,67.67,67.66,67.67,300.0,38.5477,38.5534,38.5477,38.5534,300.0
2013-04-22 15:45:00,67.67,67.7,67.58,67.65,4700.0,38.5534,38.5705,38.5022,38.542,4700.0
2013-04-22 15:50:00,67.7,67.72,67.6,67.69,2900.0,38.5705,38.5819,38.5136,38.5648,2900.0
2013-04-22 15:55:00,67.69,67.72,67.66,67.68,3300.0,38.5648,38.5819,38.5477,38.5591,3300.0
2013-04-23 09:30:00,67.88,67.93,67.88,67.93,2500.0,38.6731,38.7016,38.6731,38.7016,2500.0
2013-04-23 09:35:00,67.94,68.13,67.94,68.13,1400.0,38.7073,38.8155,38.7073,38.8155,1400.0
2013-04-23 09:40:00,68.31,68.31,67.75,67.87,8800.0,38.9181,38.9181,38.599,38.6674,8800.0
2013-04-23 09:45:00,67.95,68.01,67.95,68.01,500.0,38.713,38.7472,38.713,38.7472,500.0
2013-04-23 09:50:00,68.04,68.04,67.93,67.93,800.0,38.7642,38.7642,38.7016,38.7016,800.0
2013-04-23 09:55:00,67.93,67.93,67.93,67.93,0.0,38.7016,38.7016,38.7016,38.7016,0.0
2013-04-23 10:00:00,67.98,67.98,67.86,67.86,7600.0,38.7301,38.7301,38.6617,38.6617,7600.0
2013-04-23 10:05:00,67.86,68.06,67.86,68.02,9200.0,38.6617,38.7756,38.6617,38.7528,9200.0
2013-04-23 10:10:00,68.08,68.14,68.08,68.14,400.0,38.787,38.8212,38.787,38.8212,400.0
2013-04-23 10:15:00,68.23,68.23,68.23,68.23,100.0,38.8725,38.8725,38.8725,38.8725,100.0
2013-04-23 10:20:00,68.32,68.39,68.24,68.24,2100.0,38.9238,38.9636,38.8782,38.8782,2100.0
2013-04-23 10:25:00,68.36,68.38,68.36,68.38,200.0,38.9466,38.9579,38.9466,38.9579,200.0
2013-04-23 10:30:00,68.38,68.41,68.35,68.39,1200.0,38.9579,38.975,38.9409,38.9636,1200.0
2013-04-23 10:35:00,68.38,68.45,68.35,68.35,600.0,38.9579,38.9978,38.9409,38.9409,600.0
2013-04-23 10:40:00,68.38,68.48,68.37,68.41,600.0,38.9579,39.0149,38.9523,38.975,600.0
2013-04-23 10:45:00,68.42,68.42,68.32,68.42,2200.0,38.9807,38.9807,38.9238,38.9807,2200.0
2013-04-23 10:50:00,68.4,68.43,68.33,68.41,2300.0,38.9693,38.9864,38.9295,38.975,2300.0
2013-04-23 10:55:00,68.41,68.44,68.41,68.42,500.0,38.975,38.9921,38.975,38.9807,500.0
2013-04-23 11:00:00,68.45,68.5,68.42,68.49,1400.0,38.9978,39.0263,38.9807,39.0206,1400.0
2013-04-23 11:05:00,68.44,68.54,68.44,68.53,2300.0,38.9921,39.0491,38.9921,39.0434,2300.0
2013-04-23 11:10:00,68.46,68.46,68.42,68.42,400.0,39.0035,39.0035,38.9807,38.9807,400.0
2013-04-23 11:15:00,68.36,68.36,68.36,68.36,100.0,38.9466,38.9466,38.9466,38.9466,100.0
2013-04-23 11:20:00,68.45,68.45,68.38,68.38,400.0,38.9978,38.9978,38.9579,38.9579,400.0
2013-04-23 11:25:00,68.46,68.47,68.32,68.32,13900.0,39.0035,39.0092,38.9238,38.9238,13900.0
2013-04-23 11:30:00,68.37,68.37,68.31,68.31,2200.0,38.9523,38.9523,38.9181,38.9181,2200.0
2013-04-23 11:35:00,68.33,68.34,68.33,68.34,900.0,38.9295,38.9352,38.9295,38.9352,900.0
2013-04-23 11:40:00,68.35,68.36,68.34,68.36,1000.0,38.9409,38.9466,38.9352,38.9466,1000.0
2013-04-23 11:45:00,68.36,68.44,68.36,68.41,1400.0,38.9466,38.9921,38.9466,38.975,1400.0
2013-04-23 11:50:00,68.4,68.4,68.36,68.36,300.0,38.9693,38.9693,38.9466,38.9466,300.0
2013-04-23 11:55:00,68.4,68.4,68.4,68.4,200.0,38.9693,38.9693,38.9693,38.9693,200.0
2013-04-23 12:00:00,68.33,68.37,68.33,68.37,500.0,38.9295,38.9523,38.9295,38.9523,500.0
2013-04-23 12:05:00,68.35,68.35,68.26,68.26,1800.0,38.9409,38.9409,38.8896,38.8896,1800.0
2013-04-23 12:10:00,68.25,68.25,68.19,68.23,600.0,38.8839,38.8839,38.8497,38.8725,600.0
2013-04-23 12:15:00,68.15,68.15,68.15,68.15,100.0,38.8269,38.8269,38.8269,38.8269,100.0
2013-04-23 12:20:00,68.18,68.24,68.18,68.24,700.0,38.844,38.8782,38.844,38.8782,700.0
2013-04-23 12:25:00,68.24,68.24,68.24,68.24,0.0,38.8782,38.8782,38.8782,38.8782,0.0
2013-04-23 12:30:00,68.17,68.17,68.17,68.17,300.0,38.8383,38.8383,38.8383,38.8383,300.0
2013-04-23 12:35:00,68.19,68.28,68.19,68.28,1500.0,38.8497,38.901,38.8497,38.901,1500.0
2013-04-23 12:40:00,68.23,68.28,68.23,68.28,300.0,38.8725,38.901,38.8725,38.901,300.0
2013-04-23 12:45:00,68.23,68.25,68.17,68.2,3100.0,38.8725,38.8839,38.8383,38.8554,3100.0
2013-04-23 12:50:00,68.19,68.23,68.1,68.1,2500.0,38.8497,38.8725,38.7984,38.7984,2500.0
2013-04-23 12:55:00,68.19,68.19,68.13,68.13,900.0,38.8497,38.8497,38.8155,38.8155,900.0
2013-04-23 13:00:00,68.13,68.13,68.13,68.13,0.0,38.8155,38.8155,38.8155,38.8155,0.0
2013-04-23 13:05:00,68.11,68.13,67.76,67.76,5300.0,38.8041,38.8155,38.6047,38.6047,5300.0
2013-04-23 13:10:00,67.68,68.13,67.68,68.1,2800.0,38.5591,38.8155,38.5591,38.7984,2800.0
2013-04-23 13:15:00,68.11,68.11,68.05,68.05,300.0,38.8041,38.8041,38.7699,38.7699,300.0
2013-04-23 13:20:00,68.05,68.12,68.05,68.09,500.0,38.7699,38.8098,38.7699,38.7927,500.0
2013-04-23 13:25:00,68.09,68.09,68.09,68.09,0.0,38.7927,38.7927,38.7927,38.7927,0.0
2013-04-23 13:30:00,67.98,67.98,67.98,67.98,100.0,38.7301,38.7301,38.7301,38.7301,100.0
2013-04-23 13:35:00,67.98,67.98,67.89,67.98,1200.0,38.7301,38.7301,38.6788,38.7301,1200.0
2013-04-23 13:40:00,67.92,67.92,67.92,67.92,400.0,38.6959,38.6959,38.6959,38.6959,400.0
2013-04-23 13:45:00,67.99,68.11,67.98,68.08,7900.0,38.7358,38.8041,38.7301,38.787,7900.0
2013-04-23 13:50:00,68.1,68.1,68.1,68.1,100.0,38.7984,38.7984,38.7984,38.7984,100.0
2013-04-23 13:55:00,68.14,68.18,68.09,68.12,1600.0,38.8212,38.844,38.7927,38.8098,1600.0
2013-04-23 14:00:00,68.1,68.14,68.08,68.08,700.0,38.7984,38.8212,38.787,38.787,700.0
2013-04-23 14:05:00,68.08,68.14,68.08,68.14,1700.0,38.787,38.8212,38.787,38.8212,1700.0
2013-04-23 14:10:00,68.12,68.15,68.08,68.08,1300.0,38.8098,38.8269,38.787,38.787,1300.0
2013-04-23 14:15:00,68.08,68.08,68.05,68.05,1200.0,38.787,38.787,38.7699,38.7699,1200.0
2013-04-23 14:20:00,68.05,68.08,68.02,68.05,6200.0,38.7699,38.787,38.7528,38.7699,6200.0
2013-04-23 14:25:00,68.02,68.02,68.01,68.01,500.0,38.7528,38.7528,38.7472,38.7472,500.0
2013-04-23 14:30:00,67.95,67.96,67.88,67.91,2300.0,38.713,38.7187,38.6731,38.6902,2300.0
2013-04-23 14:35:00,67.9,67.96,67.9,67.95,400.0,38.6845,38.7187,38.6845,38.713,400.0
2013-04-23 14:40:00,67.98,68.01,67.95,67.95,800.0,38.7301,38.7472,38.713,38.713,800.0
2013-04-23 14:45:00,67.94,67.96,67.94,67.96,200.0,38.7073,38.7187,38.7073,38.7187,200.0
2013-04-23 14:50:00,67.95,67.95,67.95,67.95,100.0,38.713,38.713,38.713,38.713,100.0
2013-04-23 14:55:00,67.96,68.02,67.96,68.01,1400.0,38.7187,38.7528,38.7187,38.7472,1400.0
2013-04-23 15:00:00,68.02,68.02,67.92,68.0,13300.0,38.7528,38.7528,38.6959,38.7415,13300.0
2013-04-23 15:05:00,68.05,68.05,67.95,67.95,1100.0,38.7699,38.7699,38.713,38.713,1100.0
2013-04-23 15:10:00,68.0,68.12,68.0,68.08,5100.0,38.7415,38.8098,38.7415,38.787,5100.0
2013-04-23 15:15:00,68.11,68.23,68.11,68.22,3800.0,38.8041,38.8725,38.8041,38.8668,3800.0
2013-04-23 15:20:00,68.22,68.24,68.19,68.24,3300.0,38.8668,38.8782,38.8497,38.8782,3300.0
2013-04-23 15:25:00,68.24,68.26,68.18,68.2,3300.0,38.8782,38.8896,38.844,38.8554,3300.0
2013-04-23 15:30:00,68.23,68.35,68.23,68.35,5600.0,38.8725,38.9409,38.8725,38.9409,5600.0
2013-04-23 15:35:00,68.3,68.3,68.17,68.19,4500.0,38.9124,38.9124,38.8383,38.8497,4500.0
2013-04-23 15:40:00,68.22,68.24,68.17,68.21,3400.0,38.8668,38.8782,38.8383,38.8611,3400.0
2013-04-23 15:45:00,68.15,68.15,68.06,68.09,5700.0,38.8269,38.8269,38.7756,38.7927,5700.0
2013-04-23 15:50:00,68.12,68.13,68.04,68.06,5700.0,38.8098,38.8155,38.7642,38.7756,5700.0
2013-04-23 15:55:00,68.09,68.21,68.06,68.15,17300.0,38.7927,38.8611,38.7756,38.8269,17300.0
2013-04-24 09:30:00,68.13,68.3,68.13,68.29,2900.0,38.8155,38.9124,38.8155,38.9067,2900.0
2013-04-24 09:35:00,68.29,68.29,68.29,68.29,0.0,38.9067,38.9067,38.9067,38.9067,0.0
2013-04-24 09:40:00,68.3,68.45,68.28,68.28,8200.0,38.9124,38.9978,38.901,38.901,8200.0
2013-04-24 09:45:00,68.31,68.44,68.31,68.35,3900.0,38.9181,38.9921,38.9181,38.9409,3900.0
2013-04-24 09:50:00,68.29,68.33,68.18,68.18,1500.0,38.9067,38.9295,38.844,38.844,1500.0
2013-04-24 09:55:00,68.3,68.3,68.09,68.09,3600.0,38.9124,38.9124,38.7927,38.7927,3600.0
2013-04-24 10:00:00,68.02,68.02,67.79,67.93,4500.0,38.7528,38.7528,38.6218,38.7016,4500.0
2013-04-24 10:05:00,67.95,68.05,67.95,68.02,3500.0,38.713,38.7699,38.713,38.7528,3500.0
2013-04-24 10:10:00,68.04,68.1,68.02,68.09,1100.0,38.7642,38.7984,38.7528,38.7927,1100.0
2013-04-24 10:15:00,68.06,68.23,68.06,68.22,2800.0,38.7756,38.8725,38.7756,38.8668,2800.0
2013-04-24 10:20:00,68.19,68.25,68.17,68.21,1200.0,38.8497,38.8839,38.8383,38.8611,1200.0
2013-04-24 10:25:00,68.35,68.35,68.2,68.28,2200.0,38.9409,38.9409,38.8554,38.901,2200.0
2013-04-24 10:30:00,68.28,68.48,68.28,68.48,700.0,38.901,39.0149,38.901,39.0149,700.0
2013-04-24 10:35:00,68.39,68.39,68.3,68.3,700.0,38.9636,38.9636,38.9124,38.9124,700.0
2013-04-24 10:40:00,68.28,68.53,68.28,68.47,3900.0,38.901,39.0434,38.901,39.0092,3900.0
2013-04-24 10:45:00,68.48,68.56,68.45,68.46,2200.0,39.0149,39.0605,38.9978,39.0035,2200.0
2013-04-24 10:50:00,68.47,68.48,68.41,68.48,2600.0,39.0092,39.0149,38.975,39.0149,2600.0
2013-04-24 10:55:00,68.46,68.53,68.33,68.33,1500.0,39.0035,39.0434,38.9295,38.9295,1500.0
2013-04-24 11:00:00,68.38,68.41,68.31,68.31,2100.0,38.9579,38.975,38.9181,38.9181,2100.0
2013-04-24 11:05:00,68.28,68.32,68.27,68.3,2300.0,38.901,38.9238,38.8953,38.9124,2300.0
2013-04-24 11:10:00,68.3,68.35,68.23,68.32,3600.0,38.9124,38.9409,38.8725,38.9238,3600.0
2013-04-24 11:15:00,68.31,68.4,68.27,68.34,1600.0,38.9181,38.9693,38.8953,38.9352,1600.0
2013-04-24 11:20:00,68.4,68.42,68.3,68.31,1700.0,38.9693,38.9807,38.9124,38.9181,1700.0
2013-04-24 11:25:00,68.29,68.32,68.27,68.31,1100.0,38.9067,38.9238,38.8953,38.9181,1100.0
2013-04-24 11:30:00,68.33,68.37,68.29,68.29,2000.0,38.9295,38.9523,38.9067,38.9067,2000.0
2013-04-24 11:35:00,68.27,68.27,68.12,68.12,1100.0,38.8953,38.8953,38.8098,38.8098,1100.0
2013-04-24 11:40:00,68.14,68.17,68.11,68.13,1100.0,38.8212,38.8383,38.8041,38.8155,1100.0
2013-04-24 11:45:00,68.16,68.38,68.16,68.38,1500.0,38.8326,38.9579,38.8326,38.9579,1500.0
2013-04-24 11:50:00,68.32,68.42,68.32,68.38,1100.0,38.9238,38.9807,38.9238,38.9579,1100.0
2013-04-24 11:55:00,68.34,68.41,68.34,68.41,1600.0,38.9352,38.975,38.9352,38.975,1600.0
2013-04-24 12:00:00,68.38,68.4,68.36,68.36,600.0,38.9579,38.9693,38.9466,38.9466,600.0
2013-04-24 12:05:00,68.38,68.42,68.33,68.4,2300.0,38.9579,38.9807,38.9295,38.9693,2300.0
2013-04-24 12:10:00,68.41,68.41,68.29,68.3,900.0,38.975,38.975,38.9067,38.9124,900.0
2013-04-24 12:15:00,68.29,68.35,68.29,68.35,1700.0,38.9067,38.9409,38.9067,38.9409,1700.0
2013-04-24 12:20:00,68.37,68.4,68.34,68.35,1800.0,38.9523,38.9693,38.9352,38.9409,1800.0
2013-04-24 12:25:00,68.32,68.32,68.31,68.31,700.0,38.9238,38.9238,38.9181,38.9181,700.0
2013-04-24 12:30:00,68.3,68.32,68.25,68.3,5800.0,38.9124,38.9238,38.8839,38.9124,5800.0
2013-04-24 12:35:00,68.3,68.3,68.25,68.27,1800.0,38.9124,38.9124,38.8839,38.8953,1800.0
2013-04-24 12:40:00,68.26,68.34,68.16,68.17,3700.0,38.8896,38.9352,38.8326,38.8383,3700.0
2013-04-24 12:45:00,68.18,68.22,68.15,68.15,4600.0,38.844,38.8668,38.8269,38.8269,4600.0
2013-04-24 12:50:00,68.13,68.13,68.02,68.03,7200.0,38.8155,38.8155,38.7528,38.7585,7200.0
2013-04-24 12:55:00,68.03,68.04,68.02,68.04,1300.0,38.7585,38.7642,38.7528,38.7642,1300.0
2013-04-24 13:00:00,68.05,68.06,68.0,68.04,3100.0,38.7699,38.7756,38.7415,38.7642,3100.0
2013-04-24 13:05:00,68.05,68.06,68.04,68.06,500.0,38.7699,38.7756,38.7642,38.7756,500.0
2013-04-24 13:10:00,68.05,68.07,68.02,68.04,3300.0,38.7699,38.7813,38.7528,38.7642,3300.0
2013-04-24 13:15:00,68.07,68.07,68.01,68.05,3400.0,38.7813,38.7813,38.7472,38.7699,3400.0
2013-04-24 13:20:00,68.08,68.08,68.0,68.0,2500.0,38.787,38.787,38.7415,38.7415,2500.0
2013-04-24 13:25:00,68.03,68.05,68.03,68.03,2700.0,38.7585,38.7699,38.7585,38.7585,2700.0
2013-04-24 13:30:00,68.03,68.04,68.0,68.03,1800.0,38.7585,38.7642,38.7415,38.7585,1800.0
2013-04-24 13:35:00,68.01,68.01,67.86,67.89,3900.0,38.7472,38.7472,38.6617,38.6788,3900.0
2013-04-24 13:40:00,67.93,67.93,67.87,67.88,1600.0,38.7016,38.7016,38.6674,38.6731,1600.0
2013-04-24 13:45:00,67.88,67.92,67.87,67.92,1200.0,38.6731,38.6959,38.6674,38.6959,1200.0
2013-04-24 13:50:00,67.87,67.9,67.78,67.81,3500.0,38.6674,38.6845,38.6161,38.6332,3500.0
2013-04-24 13:55:00,67.81,67.82,67.76,67.76,3200.0,38.6332,38.6389,38.6047,38.6047,3200.0
2013-04-24 14:00:00,67.76,67.86,67.76,67.86,1800.0,38.6047,38.6617,38.6047,38.6617,1800.0
2013-04-24 14:05:00,67.9,67.95,67.86,67.91,2600.0,38.6845,38.713,38.6617,38.6902,2600.0
2013-04-24 14:10:00,67.92,67.98,67.89,67.98,1900.0,38.6959,38.7301,38.6788,38.7301,1900.0
2013-04-24 14:15:00,67.98,68.05,67.98,68.02,1200.0,38.7301,38.7699,38.7301,38.7528,1200.0
2013-04-24 14:20:00,68.05,68.06,68.0,68.06,1500.0,38.7699,38.7756,38.7415,38.7756,1500.0
2013-04-24 14:25:00,68.04,68.05,67.96,67.96,1800.0,38.7642,38.7699,38.7187,38.7187,1800.0
2013-04-24 14:30:00,67.96,67.96,67.88,67.89,1600.0,38.7187,38.7187,38.6731,38.6788,1600.0
2013-04-24 14:35:00,67.9,67.96,67.9,67.92,1600.0,38.6845,38.7187,38.6845,38.6959,1600.0
2013-04-24 14:40:00,67.92,67.94,67.83,67.84,3600.0,38.6959,38.7073,38.6446,38.6503,3600.0
2013-04-24 14:45:00,67.84,67.86,67.69,67.7,4100.0,38.6503,38.6617,38.5648,38.5705,4100.0
2013-04-24 14:50:00,67.72,67.74,67.67,67.68,2600.0,38.5819,38.5933,38.5534,38.5591,2600.0
2013-04-24 14:55:00,67.68,67.76,67.67,67.73,3100.0,38.5591,38.6047,38.5534,38.5876,3100.0
2013-04-24 15:00:00,67.73,67.87,67.73,67.85,2400.0,38.5876,38.6674,38.5876,38.656,2400.0
2013-04-24 15:05:00,67.83,67.83,67.77,67.8,3500.0,38.6446,38.6446,38.6104,38.6275,3500.0
2013-04-24 15:10:00,67.81,67.81,67.62,67.62,4700.0,38.6332,38.6332,38.525,38.525,4700.0
2013-04-24 15:15:00,67.62,67.62,67.51,67.55,4200.0,38.525,38.525,38.4623,38.4851,4200.0
2013-04-24 15:20:00,67.53,67.53,67.35,67.35,6300.0,38.4737,38.4737,38.3711,38.3711,6300.0
2013-04-24 15:25:00,67.34,67.51,67.34,67.49,4200.0,38.3654,38.4623,38.3654,38.4509,4200.0
2013-04-24 15:30:00,67.48,67.49,67.36,67.37,8800.0,38.4452,38.4509,38.3768,38.3825,8800.0
2013-04-24 15:35:00,67.33,67.37,67.21,67.31,7200.0,38.3597,38.3825,38.2914,38.3483,7200.0
2013-04-24 15:40:00,67.36,67.42,67.26,67.26,6400.0,38.3768,38.411,38.3199,38.3199,6400.0
2013-04-24 15:45:00,67.3,67.53,67.29,67.53,3700.0,38.3426,38.4737,38.3369,38.4737,3700.0
2013-04-24 15:50:00,67.55,67.64,67.5,67.58,7500.0,38.4851,38.5364,38.4566,38.5022,7500.0
2013-04-24 15:55:00,67.59,67.59,67.49,67.55,9800.0,38.5079,38.5079,38.4509,38.4851,9800.0
2013-04-25 09:30:00,67.48,67.48,67.11,67.11,3100.0,38.7331,38.7331,38.5207,38.5207,3100.0
2013-04-25 09:35:00,67.19,67.32,67.17,67.18,1100.0,38.5666,38.6412,38.5551,38.5609,1100.0
2013-04-25 09:40:00,67.17,67.17,66.93,66.93,1300.0,38.5551,38.5551,38.4174,38.4174,1300.0
2013-04-25 09:45:00,66.81,66.86,66.79,66.86,500.0,38.3485,38.3772,38.337,38.3772,500.0
2013-04-25 09:50:00,66.92,67.0,66.83,67.0,500.0,38.4116,38.4575,38.36,38.4575,500.0
2013-04-25 09:55:00,67.25,67.36,67.05,67.06,4200.0,38.601,38.6642,38.4862,38.492,4200.0
2013-04-25 10:00:00,67.11,67.29,67.11,67.27,5600.0,38.5207,38.624,38.5207,38.6125,5600.0
2013-04-25 10:05:00,67.27,67.38,67.27,67.33,2400.0,38.6125,38.6757,38.6125,38.647,2400.0
2013-04-25 10:10:00,67.33,67.37,67.21,67.21,2200.0,38.647,38.6699,38.5781,38.5781,2200.0
2013-04-25 10:15:00,67.18,67.19,67.03,67.16,2100.0,38.5609,38.5666,38.4748,38.5494,2100.0
2013-04-25 10:20:00,67.23,67.26,67.23,67.26,500.0,38.5896,38.6068,38.5896,38.6068,500.0
2013-04-25 10:25:00,67.24,67.29,67.2,67.28,1800.0,38.5953,38.624,38.5723,38.6183,1800.0
2013-04-25 10:30:00,67.27,67.27,67.21,67.21,400.0,38.6125,38.6125,38.5781,38.5781,400.0
2013-04-25 10:35:00,67.22,67.28,67.19,67.21,5500.0,38.5838,38.6183,38.5666,38.5781,5500.0
2013-04-25 10:40:00,67.1,67.17,67.03,67.17,3000.0,38.5149,38.5551,38.4748,38.5551,3000.0
2013-04-25 10:45:00,67.17,67.17,67.07,67.07,1400.0,38.5551,38.5551,38.4977,38.4977,1400.0
2013-04-25 10:50:00,67.13,67.16,67.09,67.16,400.0,38.5322,38.5494,38.5092,38.5494,400.0
2013-04-25 10:55:00,67.1,67.14,67.06,67.06,3700.0,38.5149,38.5379,38.492,38.492,3700.0
2013-04-25 11:00:00,67.09,67.17,67.07,67.17,5800.0,38.5092,38.5551,38.4977,38.5551,5800.0
2013-04-25 11:05:00,67.17,67.18,67.13,67.13,1100.0,38.5551,38.5609,38.5322,38.5322,1100.0
2013-04-25 11:10:00,67.16,67.16,67.1,67.1,1600.0,38.5494,38.5494,38.5149,38.5149,1600.0
2013-04-25 11:15:00,67.03,67.03,66.91,66.92,1200.0,38.4748,38.4748,38.4059,38.4116,1200.0
2013-04-25 11:20:00,66.85,66.86,66.79,66.79,1000.0,38.3714,38.3772,38.337,38.337,1000.0
2013-04-25 11:25:00,66.85,67.02,66.85,66.93,4200.0,38.3714,38.469,38.3714,38.4174,4200.0
2013-04-25 11:30:00,66.99,67.05,66.92,67.05,1800.0,38.4518,38.4862,38.4116,38.4862,1800.0
2013-04-25 11:35:00,67.05,67.05,67.03,67.05,600.0,38.4862,38.4862,38.4748,38.4862,600.0
2013-04-25 11:40:00,67.05,67.1,67.05,67.07,1100.0,38.4862,38.5149,38.4862,38.4977,1100.0
2013-04-25 11:45:00,67.08,67.08,66.99,67.08,500.0,38.5035,38.5035,38.4518,38.5035,500.0
2013-04-25 11:50:00,67.02,67.08,66.93,66.94,4600.0,38.469,38.5035,38.4174,38.4231,4600.0
2013-04-25 11:55:00,67.02,67.02,66.9,66.91,3400.0,38.469,38.469,38.4001,38.4059,3400.0
2013-04-25 12:00:00,66.92,66.92,66.87,66.87,1700.0,38.4116,38.4116,38.3829,38.3829,1700.0
2013-04-25 12:05:00,66.92,66.94,66.88,66.89,500.0,38.4116,38.4231,38.3887,38.3944,500.0
2013-04-25 12:10:00,66.95,67.14,66.92,67.14,2600.0,38.4288,38.5379,38.4116,38.5379,2600.0
2013-04-25 12:15:00,67.14,67.14,67.0,67.05,3100.0,38.5379,38.5379,38.4575,38.4862,3100.0
2013-04-25 12:20:00,67.07,67.09,67.07,67.09,900.0,38.4977,38.5092,38.4977,38.5092,900.0
2013-04-25 12:25:00,67.02,67.06,67.0,67.0,700.0,38.469,38.492,38.4575,38.4575,700.0
2013-04-25 12:30:00,66.99,67.15,66.99,67.14,2000.0,38.4518,38.5436,38.4518,38.5379,2000.0
2013-04-25 12:35:00,67.16,67.17,67.14,67.14,1700.0,38.5494,38.5551,38.5379,38.5379,1700.0
2013-04-25 12:40:00,67.1,67.16,67.02,67.02,2300.0,38.5149,38.5494,38.469,38.469,2300.0
2013-04-25 12:45:00,67.02,67.04,66.99,66.99,1500.0,38.469,38.4805,38.4518,38.4518,1500.0
2013-04-25 12:50:00,66.92,67.02,66.92,66.98,1500.0,38.4116,38.469,38.4116,38.4461,1500.0
2013-04-25 12:55:00,66.96,67.0,66.94,67.0,3000.0,38.4346,38.4575,38.4231,38.4575,3000.0
2013-04-25 13:00:00,67.0,67.02,66.95,67.01,1500.0,38.4575,38.469,38.4288,38.4633,1500.0
2013-04-25 13:05:00,66.97,67.03,66.94,66.94,1300.0,38.4403,38.4748,38.4231,38.4231,1300.0
2013-04-25 13:10:00,66.93,66.97,66.93,66.97,600.0,38.4174,38.4403,38.4174,38.4403,600.0
2013-04-25 13:15:00,66.99,67.0,66.94,66.96,1400.0,38.4518,38.4575,38.4231,38.4346,1400.0
2013-04-25 13:20:00,66.95,66.98,66.9,66.93,1100.0,38.4288,38.4461,38.4001,38.4174,1100.0
2013-04-25 13:25:00,66.91,66.98,66.9,66.9,2500.0,38.4059,38.4461,38.4001,38.4001,2500.0
2013-04-25 13:30:00,66.9,66.91,66.9,66.9,500.0,38.4001,38.4059,38.4001,38.4001,500.0
2013-04-25 13:35:00,66.94,66.97,66.83,66.83,2100.0,38.4231,38.4403,38.36,38.36,2100.0
2013-04-25 13:40:00,66.81,66.81,66.79,66.79,1000.0,38.3485,38.3485,38.337,38.337,1000.0
2013-04-25 13:45:00,66.79,66.86,66.79,66.86,2100.0,38.337,38.3772,38.337,38.3772,2100.0
2013-04-25 13:50:00,66.86,66.87,66.84,66.84,800.0,38.3772,38.3829,38.3657,38.3657,800.0
2013-04-25 13:55:00,66.87,66.91,66.86,66.88,1300.0,38.3829,38.4059,38.3772,38.3887,1300.0
2013-04-25 14:00:00,66.88,66.96,66.86,66.92,1200.0,38.3887,38.4346,38.3772,38.4116,1200.0
2013-04-25 14:05:00,66.89,66.89,66.89,66.89,100.0,38.3944,38.3944,38.3944,38.3944,100.0
2013-04-25 14:10:00,66.89,66.92,66.79,66.86,2100.0,38.3944,38.4116,38.337,38.3772,2100.0
2013-04-25 14:15:00,66.89,66.89,66.79,66.8,9300.0,38.3944,38.3944,38.337,38.3427,9300.0
2013-04-25 14:20:00,66.8,66.83,66.8,66.83,400.0,38.3427,38.36,38.3427,38.36,400.0
2013-04-25 14:25:00,66.83,66.84,66.79,66.79,1100.0,38.36,38.3657,38.337,38.337,1100.0
2013-04-25 14:30:00,66.79,66.81,66.58,66.62,12200.0,38.337,38.3485,38.2165,38.2394,12200.0
2013-04-25 14:35:00,66.69,66.81,66.63,66.65,7400.0,38.2796,38.3485,38.2452,38.2566,7400.0
2013-04-25 14:40:00,66.62,66.68,66.59,66.64,2600.0,38.2394,38.2739,38.2222,38.2509,2600.0
2013-04-25 14:45:00,66.64,66.64,66.58,66.58,900.0,38.2509,38.2509,38.2165,38.2165,900.0
2013-04-25 14:50:00,66.52,66.52,66.23,66.28,3900.0,38.182,38.182,38.0156,38.0443,3900.0
2013-04-25 14:55:00,66.26,66.27,66.11,66.11,3100.0,38.0328,38.0385,37.9467,37.9467,3100.0
2013-04-25 15:00:00,66.13,66.27,66.1,66.12,5100.0,37.9582,38.0385,37.9409,37.9524,5100.0
2013-04-25 15:05:00,66.11,66.16,66.1,66.16,4100.0,37.9467,37.9754,37.9409,37.9754,4100.0
2013-04-25 15:10:00,66.14,66.25,66.13,66.25,5200.0,37.9639,38.027,37.9582,38.027,5200.0
2013-04-25 15:15:00,66.22,66.24,66.15,66.18,4900.0,38.0098,38.0213,37.9696,37.9869,4900.0
2013-04-25 15:20:00,66.14,66.23,66.1,66.1,5100.0,37.9639,38.0156,37.9409,37.9409,5100.0
2013-04-25 15:25:00,66.09,66.14,66.09,66.09,800.0,37.9352,37.9639,37.9352,37.9352,800.0
2013-04-25 15:30:00,66.15,66.2,66.1,66.15,3700.0,37.9696,37.9983,37.9409,37.9696,3700.0
2013-04-25 15:35:00,66.13,66.19,66.13,66.16,800.0,37.9582,37.9926,37.9582,37.9754,800.0
2013-04-25 15:40:00,66.13,66.18,66.11,66.11,2600.0,37.9582,37.9869,37.9467,37.9467,2600.0
2013-04-25 15:45:00,66.16,66.23,66.11,66.23,4100.0,37.9754,38.0156,37.9467,38.0156,4100.0
2013-04-25 15:50:00,66.22,66.22,66.0,66.0,7200.0,38.0098,38.0098,37.8835,37.8835,7200.0
2013-04-25 15:55:00,66.01,66.13,66.0,66.12,12900.0,37.8893,37.9582,37.8835,37.9524,12900.0
2013-04-26 09:30:00,66.11,66.26,65.92,65.92,13400.0,37.9467,38.0328,37.8376,37.8376,13400.0
2013-04-26 09:35:00,65.98,66.02,65.9,65.92,3700.0,37.8721,37.895,37.8261,37.8376,3700.0
2013-04-26 09:40:00,65.99,66.03,65.95,65.99,2400.0,37.8778,37.9008,37.8548,37.8778,2400.0
2013-04-26 09:45:00,65.95,66.03,65.92,65.92,4100.0,37.8548,37.9008,37.8376,37.8376,4100.0
2013-04-26 09:50:00,66.0,66.08,65.97,66.02,1500.0,37.8835,37.9295,37.8663,37.895,1500.0
2013-04-26 09:55:00,66.0,66.12,65.91,65.91,5600.0,37.8835,37.9524,37.8319,37.8319,5600.0
2013-04-26 10:00:00,65.91,65.91,65.91,65.91,0.0,37.8319,37.8319,37.8319,37.8319,0.0
2013-04-26 10:05:00,66.05,66.05,65.91,65.97,5400.0,37.9122,37.9122,37.8319,37.8663,5400.0
2013-04-26 10:10:00,66.03,66.03,65.91,65.93,3400.0,37.9008,37.9008,37.8319,37.8434,3400.0
2013-04-26 10:15:00,65.92,66.0,65.91,65.96,1100.0,37.8376,37.8835,37.8319,37.8606,1100.0
2013-04-26 10:20:00,65.92,65.99,65.74,65.79,2500.0,37.8376,37.8778,37.7343,37.763,2500.0
2013-04-26 10:25:00,65.92,65.92,65.8,65.8,500.0,37.8376,37.8376,37.7687,37.7687,500.0
2013-04-26 10:30:00,65.81,65.82,65.77,65.77,1000.0,37.7745,37.7802,37.7515,37.7515,1000.0
2013-04-26 10:35:00,65.82,65.82,65.82,65.82,200.0,37.7802,37.7802,37.7802,37.7802,200.0
2013-04-26 10:40:00,65.86,65.86,65.77,65.83,1900.0,37.8032,37.8032,37.7515,37.786,1900.0
2013-04-26 10:45:00,65.77,65.82,65.6,65.71,9700.0,37.7515,37.7802,37.6539,37.7171,9700.0
2013-04-26 10:50:00,65.63,65.63,65.54,65.59,3300.0,37.6712,37.6712,37.6195,37.6482,3300.0
2013-04-26 10:55:00,65.59,65.66,65.55,65.65,3700.0,37.6482,37.6884,37.6252,37.6826,3700.0
2013-04-26 11:00:00,65.65,65.67,65.57,65.63,4200.0,37.6826,37.6941,37.6367,37.6712,4200.0
2013-04-26 11:05:00,65.65,65.69,65.6,65.69,900.0,37.6826,37.7056,37.6539,37.7056,900.0
2013-04-26 11:10:00,65.64,65.69,65.61,65.61,2700.0,37.6769,37.7056,37.6597,37.6597,2700.0
2013-04-26 11:15:00,65.65,65.73,65.62,65.64,3300.0,37.6826,37.7286,37.6654,37.6769,3300.0
2013-04-26 11:20:00,65.61,65.65,65.61,65.65,200.0,37.6597,37.6826,37.6597,37.6826,200.0
2013-04-26 11:25:00,65.63,65.66,65.58,65.58,800.0,37.6712,37.6884,37.6425,37.6425,800.0
2013-04-26 11:30:00,65.6,65.61,65.5,65.51,1700.0,37.6539,37.6597,37.5965,37.6023,1700.0
2013-04-26 11:35:00,65.54,65.54,65.5,65.5,1600.0,37.6195,37.6195,37.5965,37.5965,1600.0
2013-04-26 11:40:00,65.5,65.53,65.5,65.53,900.0,37.5965,37.6138,37.5965,37.6138,900.0
2013-04-26 11:45:00,65.5,65.54,65.36,65.36,3200.0,37.5965,37.6195,37.5162,37.5162,3200.0
2013-04-26 11:50:00,65.32,65.37,65.29,65.29,600.0,37.4932,37.5219,37.476,37.476,600.0
2013-04-26 11:55:00,65.3,65.3,65.25,65.29,1300.0,37.4817,37.4817,37.453,37.476,1300.0
2013-04-26 12:00:00,65.25,65.26,65.18,65.22,900.0,37.453,37.4588,37.4129,37.4358,900.0
2013-04-26 12:05:00,65.24,65.27,65.19,65.21,1300.0,37.4473,37.4645,37.4186,37.4301,1300.0
2013-04-26 12:10:00,65.21,65.29,65.21,65.23,300.0,37.4301,37.476,37.4301,37.4416,300.0
2013-04-26 12:15:00,65.24,65.24,65.24,65.24,100.0,37.4473,37.4473,37.4473,37.4473,100.0
2013-04-26 12:20:00,65.26,65.26,65.19,65.22,700.0,37.4588,37.4588,37.4186,37.4358,700.0
2013-04-26 12:25:00,65.21,65.24,65.16,65.18,5600.0,37.4301,37.4473,37.4014,37.4129,5600.0
2013-04-26 12:30:00,65.19,65.19,65.07,65.09,1300.0,37.4186,37.4186,37.3497,37.3612,1300.0
2013-04-26 12:35:00,65.12,65.14,65.04,65.04,2200.0,37.3784,37.3899,37.3325,37.3325,2200.0
2013-04-26 12:40:00,65.06,65.08,64.97,65.03,1400.0,37.344,37.3555,37.2923,37.3268,1400.0
2013-04-26 12:45:00,65.02,65.06,64.98,65.01,1000.0,37.321,37.344,37.2981,37.3153,1000.0
2013-04-26 12:50:00,65.07,65.09,65.02,65.02,1600.0,37.3497,37.3612,37.321,37.321,1600.0
2013-04-26 12:55:00,64.96,65.0,64.93,65.0,1200.0,37.2866,37.3096,37.2694,37.3096,1200.0
2013-04-26 13:00:00,64.93,65.01,64.93,65.0,1800.0,37.2694,37.3153,37.2694,37.3096,1800.0
2013-04-26 13:05:00,65.01,65.01,64.95,64.95,1600.0,37.3153,37.3153,37.2809,37.2809,1600.0
2013-04-26 13:10:00,65.01,65.11,65.01,65.11,1200.0,37.3153,37.3727,37.3153,37.3727,1200.0
2013-04-26 13:15:00,65.09,65.12,65.05,65.09,900.0,37.3612,37.3784,37.3383,37.3612,900.0
2013-04-26 13:20:00,65.07,65.17,65.06,65.17,1600.0,37.3497,37.4071,37.344,37.4071,1600.0
2013-04-26 13:25:00,65.25,65.34,65.25,65.33,1800.0,37.453,37.5047,37.453,37.499,1800.0
2013-04-26 13:30:00,65.33,65.46,65.33,65.45,1500.0,37.499,37.5736,37.499,37.5678,1500.0
2013-04-26 13:35:00,65.46,65.49,65.41,65.41,1600.0,37.5736,37.5908,37.5449,37.5449,1600.0
2013-04-26 13:40:00,65.4,65.48,65.3,65.48,3100.0,37.5391,37.5851,37.4817,37.5851,3100.0
2013-04-26 13:45:00,65.52,65.59,65.48,65.59,1000.0,37.608,37.6482,37.5851,37.6482,1000.0
2013-04-26 13:50:00,65.6,65.6,65.37,65.44,2200.0,37.6539,37.6539,37.5219,37.5621,2200.0
2013-04-26 13:55:00,65.44,65.45,65.41,65.45,600.0,37.5621,37.5678,37.5449,37.5678,600.0
2013-04-26 14:00:00,65.47,65.52,65.47,65.52,2700.0,37.5793,37.608,37.5793,37.608,2700.0
2013-04-26 14:05:00,65.55,65.59,65.53,65.54,1800.0,37.6252,37.6482,37.6138,37.6195,1800.0
2013-04-26 14:10:00,65.5,65.54,65.48,65.49,1100.0,37.5965,37.6195,37.5851,37.5908,1100.0
2013-04-26 14:15:00,65.47,65.51,65.44,65.51,1900.0,37.5793,37.6023,37.5621,37.6023,1900.0
2013-04-26 14:20:00,65.51,65.51,65.49,65.51,500.0,37.6023,37.6023,37.5908,37.6023,500.0
2013-04-26 14:25:00,65.55,65.55,65.48,65.48,800.0,37.6252,37.6252,37.5851,37.5851,800.0
2013-04-26 14:30:00,65.53,65.53,65.37,65.37,1400.0,37.6138,37.6138,37.5219,37.5219,1400.0
2013-04-26 14:35:00,65.41,65.47,65.32,65.47,2100.0,37.5449,37.5793,37.4932,37.5793,2100.0
2013-04-26 14:40:00,65.47,65.54,65.47,65.51,500.0,37.5793,37.6195,37.5793,37.6023,500.0
2013-04-26 14:45:00,65.47,65.56,65.47,65.53,2400.0,37.5793,37.631,37.5793,37.6138,2400.0
2013-04-26 14:50:00,65.55,65.55,65.44,65.44,1500.0,37.6252,37.6252,37.5621,37.5621,1500.0
2013-04-26 14:55:00,65.43,65.44,65.43,65.44,800.0,37.5564,37.5621,37.5564,37.5621,800.0
2013-04-26 15:00:00,65.43,65.56,65.43,65.52,3700.0,37.5564,37.631,37.5564,37.608,3700.0
2013-04-26 15:05:00,65.57,65.69,65.57,65.66,1400.0,37.6367,37.7056,37.6367,37.6884,1400.0
2013-04-26 15:10:00,65.66,65.73,65.66,65.69,1200.0,37.6884,37.7286,37.6884,37.7056,1200.0
2013-04-26 15:15:00,65.77,65.8,65.76,65.79,1000.0,37.7515,37.7687,37.7458,37.763,1000.0
2013-04-26 15:20:00,65.78,65.87,65.73,65.74,4300.0,37.7573,37.8089,37.7286,37.7343,4300.0
2013-04-26 15:25:00,65.81,65.92,65.78,65.89,3100.0,37.7745,37.8376,37.7573,37.8204,3100.0
2013-04-26 15:30:00,65.89,65.95,65.77,65.86,3900.0,37.8204,37.8548,37.7515,37.8032,3900.0
2013-04-26 15:35:00,65.86,65.9,65.84,65.86,2700.0,37.8032,37.8261,37.7917,37.8032,2700.0
2013-04-26 15:40:00,65.91,65.91,65.77,65.77,2300.0,37.8319,37.8319,37.7515,37.7515,2300.0
2013-04-26 15:45:00,65.82,65.97,65.79,65.97,11100.0,37.7802,37.8663,37.763,37.8663,11100.0
2013-04-26 15:50:00,65.98,65.98,65.89,65.94,3500.0,37.8721,37.8721,37.8204,37.8491,3500.0
2013-04-26 15:55:00,65.95,65.95,65.68,65.7,15800.0,37.8548,37.8548,37.6999,37.7113,15800.0
2013-04-29 09:30:00,65.97,66.19,65.97,66.17,1900.0,37.8663,37.9926,37.8663,37.9811,1900.0
2013-04-29 09:35:00,66.07,66.71,66.04,66.7,4700.0,37.9237,38.2911,37.9065,38.2853,4700.0
2013-04-29 09:40:00,66.54,66.59,66.42,66.59,3600.0,38.1935,38.2222,38.1246,38.2222,3600.0
2013-04-29 09:45:00,66.63,66.78,66.63,66.75,1500.0,38.2452,38.3313,38.2452,38.314,1500.0
2013-04-29 09:50:00,66.67,66.67,66.45,66.54,4600.0,38.2681,38.2681,38.1418,38.1935,4600.0
2013-04-29 09:55:00,66.58,66.63,66.54,66.63,1200.0,38.2165,38.2452,38.1935,38.2452,1200.0
2013-04-29 10:00:00,66.64,66.66,66.6,66.65,7100.0,38.2509,38.2624,38.2279,38.2566,7100.0
2013-04-29 10:05:00,66.65,66.65,66.65,66.65,1800.0,38.2566,38.2566,38.2566,38.2566,1800.0
2013-04-29 10:10:00,66.65,66.65,66.61,66.65,5400.0,38.2566,38.2566,38.2337,38.2566,5400.0
2013-04-29 10:15:00,66.62,66.74,66.62,66.68,2900.0,38.2394,38.3083,38.2394,38.2739,2900.0
2013-04-29 10:20:00,66.72,66.78,66.65,66.71,7500.0,38.2968,38.3313,38.2566,38.2911,7500.0
2013-04-29 10:25:00,66.69,66.84,66.69,66.83,3500.0,38.2796,38.3657,38.2796,38.36,3500.0
2013-04-29 10:30:00,66.83,66.83,66.83,66.83,0.0,38.36,38.36,38.36,38.36,0.0
2013-04-29 10:35:00,66.83,66.83,66.83,66.83,0.0,38.36,38.36,38.36,38.36,0.0
2013-04-29 10:40:00,66.84,66.95,66.84,66.89,3000.0,38.3657,38.4288,38.3657,38.3944,3000.0
2013-04-29 10:45:00,66.89,66.89,66.83,66.85,1900.0,38.3944,38.3944,38.36,38.3714,1900.0
2013-04-29 10:50:00,66.88,66.92,66.85,66.92,300.0,38.3887,38.4116,38.3714,38.4116,300.0
2013-04-29 10:55:00,66.89,66.89,66.86,66.86,400.0,38.3944,38.3944,38.3772,38.3772,400.0
2013-04-29 11:00:00,66.91,66.91,66.81,66.83,500.0,38.4059,38.4059,38.3485,38.36,500.0
2013-04-29 11:05:00,66.83,66.88,66.83,66.84,2300.0,38.36,38.3887,38.36,38.3657,2300.0
2013-04-29 11:10:00,66.81,66.84,66.59,66.66,3000.0,38.3485,38.3657,38.2222,38.2624,3000.0
2013-04-29 11:15:00,66.67,66.7,66.63,66.63,300.0,38.2681,38.2853,38.2452,38.2452,300.0
2013-04-29 11:20:00,66.69,66.71,66.67,66.67,1000.0,38.2796,38.2911,38.2681,38.2681,1000.0
2013-04-29 11:25:00,66.75,66.84,66.71,66.75,4000.0,38.314,38.3657,38.2911,38.314,4000.0
2013-04-29 11:30:00,66.86,67.02,66.82,66.9,3500.0,38.3772,38.469,38.3542,38.4001,3500.0
2013-04-29 11:35:00,66.89,66.89,66.85,66.85,300.0,38.3944,38.3944,38.3714,38.3714,300.0
2013-04-29 11:40:00,66.81,66.81,66.81,66.81,200.0,38.3485,38.3485,38.3485,38.3485,200.0
2013-04-29 11:45:00,66.85,66.85,66.85,66.85,400.0,38.3714,38.3714,38.3714,38.3714,400.0
2013-04-29 11:50:00,66.85,66.85,66.74,66.78,800.0,38.3714,38.3714,38.3083,38.3313,800.0
2013-04-29 11:55:00,66.78,66.78,66.72,66.72,500.0,38.3313,38.3313,38.2968,38.2968,500.0
2013-04-29 12:00:00,66.7,66.73,66.66,66.7,1200.0,38.2853,38.3026,38.2624,38.2853,1200.0
2013-04-29 12:05:00,66.75,66.75,66.75,66.75,100.0,38.314,38.314,38.314,38.314,100.0
2013-04-29 12:10:00,66.76,66.76,66.73,66.73,300.0,38.3198,38.3198,38.3026,38.3026,300.0
2013-04-29 12:15:00,66.79,66.79,66.7,66.7,1000.0,38.337,38.337,38.2853,38.2853,1000.0
2013-04-29 12:20:00,66.7,66.77,66.7,66.7,1000.0,38.2853,38.3255,38.2853,38.2853,1000.0
2013-04-29 12:25:00,66.75,66.8,66.73,66.8,400.0,38.314,38.3427,38.3026,38.3427,400.0
2013-04-29 12:30:00,66.8,66.8,66.8,66.8,0.0,38.3427,38.3427,38.3427,38.3427,0.0
2013-04-29 12:35:00,66.79,66.79,66.72,66.73,3100.0,38.337,38.337,38.2968,38.3026,3100.0
2013-04-29 12:40:00,66.76,66.76,66.72,66.72,800.0,38.3198,38.3198,38.2968,38.2968,800.0
2013-04-29 12:45:00,66.72,66.72,66.65,66.65,1100.0,38.2968,38.2968,38.2566,38.2566,1100.0
2013-04-29 12:50:00,66.62,66.63,66.61,66.63,700.0,38.2394,38.2452,38.2337,38.2452,700.0
2013-04-29 12:55:00,66.62,66.62,66.58,66.58,400.0,38.2394,38.2394,38.2165,38.2165,400.0
2013-04-29 13:00:00,66.59,66.59,66.49,66.52,1100.0,38.2222,38.2222,38.1648,38.182,1100.0
2013-04-29 13:05:00,66.53,66.56,66.49,66.56,600.0,38.1878,38.205,38.1648,38.205,600.0
2013-04-29 13:10:00,66.55,66.55,66.55,66.55,100.0,38.1992,38.1992,38.1992,38.1992,100.0
2013-04-29 13:15:00,66.56,66.56,66.55,66.55,500.0,38.205,38.205,38.1992,38.1992,500.0
2013-04-29 13:20:00,66.51,66.54,66.51,66.54,500.0,38.1763,38.1935,38.1763,38.1935,500.0
2013-04-29 13:25:00,66.56,66.62,66.56,66.62,1500.0,38.205,38.2394,38.205,38.2394,1500.0
2013-04-29 13:30:00,66.6,66.61,66.58,66.58,300.0,38.2279,38.2337,38.2165,38.2165,300.0
2013-04-29 13:35:00,66.62,66.67,66.62,66.67,800.0,38.2394,38.2681,38.2394,38.2681,800.0
2013-04-29 13:40:00,66.67,66.7,66.65,66.7,2700.0,38.2681,38.2853,38.2566,38.2853,2700.0
2013-04-29 13:45:00,66.7,66.71,66.68,66.68,900.0,38.2853,38.2911,38.2739,38.2739,900.0
2013-04-29 13:50:00,66.69,66.69,66.67,66.67,400.0,38.2796,38.2796,38.2681,38.2681,400.0
2013-04-29 13:55:00,66.67,66.72,66.67,66.67,2000.0,38.2681,38.2968,38.2681,38.2681,2000.0
2013-04-29 14:00:00,66.69,66.69,66.64,66.64,600.0,38.2796,38.2796,38.2509,38.2509,600.0
2013-04-29 14:05:00,66.66,66.66,66.64,66.64,800.0,38.2624,38.2624,38.2509,38.2509,800.0
2013-04-29 14:10:00,66.64,66.68,66.64,66.66,1100.0,38.2509,38.2739,38.2509,38.2624,1100.0
2013-04-29 14:15:00,66.6,66.61,66.6,66.61,800.0,38.2279,38.2337,38.2279,38.2337,800.0
2013-04-29 14:20:00,66.64,66.64,66.59,66.64,500.0,38.2509,38.2509,38.2222,38.2509,500.0
2013-04-29 14:25:00,66.64,66.64,66.62,66.63,1500.0,38.2509,38.2509,38.2394,38.2452,1500.0
2013-04-29 14:30:00,66.65,66.65,66.6,66.6,1000.0,38.2566,38.2566,38.2279,38.2279,1000.0
2013-04-29 14:35:00,66.61,66.66,66.6,66.65,3800.0,38.2337,38.2624,38.2279,38.2566,3800.0
2013-04-29 14:40:00,66.66,66.83,66.63,66.82,5400.0,38.2624,38.36,38.2452,38.3542,5400.0
2013-04-29 14:45:00,66.81,66.81,66.77,66.77,1600.0,38.3485,38.3485,38.3255,38.3255,1600.0
2013-04-29 14:50:00,66.76,66.76,66.73,66.73,500.0,38.3198,38.3198,38.3026,38.3026,500.0
2013-04-29 14:55:00,66.66,66.68,66.64,66.68,400.0,38.2624,38.2739,38.2509,38.2739,400.0
2013-04-29 15:00:00,66.68,66.68,66.68,66.68,0.0,38.2739,38.2739,38.2739,38.2739,0.0
2013-04-29 15:05:00,66.63,66.63,66.57,66.57,600.0,38.2452,38.2452,38.2107,38.2107,600.0
2013-04-29 15:10:00,66.59,66.62,66.59,66.6,1200.0,38.2222,38.2394,38.2222,38.2279,1200.0
2013-04-29 15:15:00,66.59,66.68,66.59,66.67,2300.0,38.2222,38.2739,38.2222,38.2681,2300.0
2013-04-29 15:20:00,66.68,66.68,66.62,66.65,1400.0,38.2739,38.2739,38.2394,38.2566,1400.0
2013-04-29 15:25:00,66.62,66.72,66.62,66.72,1000.0,38.2394,38.2968,38.2394,38.2968,1000.0
2013-04-29 15:30:00,66.71,66.75,66.7,66.75,1000.0,38.2911,38.314,38.2853,38.314,1000.0
2013-04-29 15:35:00,66.77,66.82,66.71,66.72,3400.0,38.3255,38.3542,38.2911,38.2968,3400.0
2013-04-29 15:40:00,66.71,66.74,66.68,66.72,1400.0,38.2911,38.3083,38.2739,38.2968,1400.0
2013-04-29 15:45:00,66.71,66.72,66.68,66.69,1300.0,38.2911,38.2968,38.2739,38.2796,1300.0
2013-04-29 15:50:00,66.66,66.66,66.62,66.66,3100.0,38.2624,38.2624,38.2394,38.2624,3100.0
2013-04-29 15:55:00,66.65,66.67,66.57,66.63,5300.0,38.2566,38.2681,38.2107,38.2452,5300.0
2013-04-30 09:30:00,66.8,66.82,66.72,66.82,3900.0,38.3427,38.3542,38.2968,38.3542,3900.0
2013-04-30 09:35:00,66.83,66.96,66.83,66.96,1200.0,38.36,38.4346,38.36,38.4346,1200.0
2013-04-30 09:40:00,66.85,66.85,66.64,66.64,1000.0,38.3714,38.3714,38.2509,38.2509,1000.0
2013-04-30 09:45:00,66.51,66.51,66.31,66.31,1400.0,38.1763,38.1763,38.0615,38.0615,1400.0
2013-04-30 09:50:00,66.43,66.43,66.42,66.42,200.0,38.1304,38.1304,38.1246,38.1246,200.0
2013-04-30 09:55:00,66.3,66.36,66.22,66.33,1900.0,38.0557,38.0902,38.0098,38.073,1900.0
2013-04-30 10:00:00,66.34,66.34,66.08,66.23,1700.0,38.0787,38.0787,37.9295,38.0156,1700.0
2013-04-30 10:05:00,66.18,66.18,66.05,66.11,4300.0,37.9869,37.9869,37.9122,37.9467,4300.0
2013-04-30 10:10:00,66.12,66.12,66.04,66.04,1200.0,37.9524,37.9524,37.9065,37.9065,1200.0
2013-04-30 10:15:00,66.05,66.05,65.94,65.94,3100.0,37.9122,37.9122,37.8491,37.8491,3100.0
2013-04-30 10:20:00,65.99,65.99,65.87,65.89,1800.0,37.8778,37.8778,37.8089,37.8204,1800.0
2013-04-30 10:25:00,65.93,65.94,65.72,65.72,2600.0,37.8434,37.8491,37.7228,37.7228,2600.0
2013-04-30 10:30:00,65.78,65.8,65.58,65.62,8700.0,37.7573,37.7687,37.6425,37.6654,8700.0
2013-04-30 10:35:00,65.67,65.69,65.6,65.65,1300.0,37.6941,37.7056,37.6539,37.6826,1300.0
2013-04-30 10:40:00,65.67,65.8,65.61,65.8,1700.0,37.6941,37.7687,37.6597,37.7687,1700.0
2013-04-30 10:45:00,65.82,65.9,65.81,65.9,2300.0,37.7802,37.8261,37.7745,37.8261,2300.0
2013-04-30 10:50:00,65.9,65.9,65.82,65.88,3700.0,37.8261,37.8261,37.7802,37.8147,3700.0
2013-04-30 10:55:00,65.87,65.88,65.78,65.82,2500.0,37.8089,37.8147,37.7573,37.7802,2500.0
2013-04-30 11:00:00,65.87,65.89,65.87,65.89,1100.0,37.8089,37.8204,37.8089,37.8204,1100.0
2013-04-30 11:05:00,65.87,65.89,65.85,65.89,800.0,37.8089,37.8204,37.7974,37.8204,800.0
2013-04-30 11:10:00,65.9,65.93,65.89,65.89,800.0,37.8261,37.8434,37.8204,37.8204,800.0
2013-04-30 11:15:00,65.89,65.9,65.89,65.9,400.0,37.8204,37.8261,37.8204,37.8261,400.0
2013-04-30 11:20:00,65.86,65.89,65.81,65.81,400.0,37.8032,37.8204,37.7745,37.7745,400.0
2013-04-30 11:25:00,65.83,65.87,65.83,65.84,3200.0,37.786,37.8089,37.786,37.7917,3200.0
2013-04-30 11:30:00,65.84,65.89,65.84,65.89,1300.0,37.7917,37.8204,37.7917,37.8204,1300.0
2013-04-30 11:35:00,65.89,65.91,65.85,65.91,1200.0,37.8204,37.8319,37.7974,37.8319,1200.0
2013-04-30 11:40:00,65.89,65.93,65.85,65.91,2100.0,37.8204,37.8434,37.7974,37.8319,2100.0
2013-04-30 11:45:00,65.94,65.96,65.88,65.88,2500.0,37.8491,37.8606,37.8147,37.8147,2500.0
2013-04-30 11:50:00,65.89,65.99,65.89,65.99,1500.0,37.8204,37.8778,37.8204,37.8778,1500.0
2013-04-30 11:55:00,65.96,66.0,65.96,66.0,600.0,37.8606,37.8835,37.8606,37.8835,600.0
2013-04-30 12:00:00,65.95,65.98,65.89,65.94,1300.0,37.8548,37.8721,37.8204,37.8491,1300.0
2013-04-30 12:05:00,65.88,65.99,65.88,65.99,2100.0,37.8147,37.8778,37.8147,37.8778,2100.0
2013-04-30 12:10:00,65.99,66.0,65.95,66.0,300.0,37.8778,37.8835,37.8548,37.8835,300.0
2013-04-30 12:15:00,65.96,65.99,65.92,65.99,400.0,37.8606,37.8778,37.8376,37.8778,400.0
2013-04-30 12:20:00,65.99,66.0,65.93,65.97,400.0,37.8778,37.8835,37.8434,37.8663,400.0
2013-04-30 12:25:00,65.96,65.96,65.9,65.9,1600.0,37.8606,37.8606,37.8261,37.8261,1600.0
2013-04-30 12:30:00,65.89,65.95,65.87,65.95,2000.0,37.8204,37.8548,37.8089,37.8548,2000.0
2013-04-30 12:35:00,65.95,65.96,65.88,65.88,4400.0,37.8548,37.8606,37.8147,37.8147,4400.0
2013-04-30 12:40:00,65.88,65.94,65.87,65.87,1200.0,37.8147,37.8491,37.8089,37.8089,1200.0
2013-04-30 12:45:00,65.9,65.96,65.88,65.96,2200.0,37.8261,37.8606,37.8147,37.8606,2200.0
2013-04-30 12:50:00,65.91,65.94,65.91,65.94,800.0,37.8319,37.8491,37.8319,37.8491,800.0
2013-04-30 12:55:00,65.91,65.91,65.87,65.9,3700.0,37.8319,37.8319,37.8089,37.8261,3700.0
2013-04-30 13:00:00,65.88,65.93,65.88,65.88,2100.0,37.8147,37.8434,37.8147,37.8147,2100.0
2013-04-30 13:05:00,65.87,65.91,65.87,65.87,500.0,37.8089,37.8319,37.8089,37.8089,500.0
2013-04-30 13:10:00,65.88,65.88,65.79,65.86,2800.0,37.8147,37.8147,37.763,37.8032,2800.0
2013-04-30 13:15:00,65.85,65.86,65.8,65.86,800.0,37.7974,37.8032,37.7687,37.8032,800.0
2013-04-30 13:20:00,65.83,65.86,65.81,65.85,600.0,37.786,37.8032,37.7745,37.7974,600.0
2013-04-30 13:25:00,65.83,65.83,65.76,65.76,2000.0,37.786,37.786,37.7458,37.7458,2000.0
2013-04-30 13:30:00,65.77,65.79,65.76,65.76,800.0,37.7515,37.763,37.7458,37.7458,800.0
2013-04-30 13:35:00,65.76,65.82,65.75,65.8,2600.0,37.7458,37.7802,37.74,37.7687,2600.0
2013-04-30 13:40:00,65.8,65.86,65.77,65.86,3300.0,37.7687,37.8032,37.7515,37.8032,3300.0
2013-04-30 13:45:00,65.87,65.94,65.87,65.94,1100.0,37.8089,37.8491,37.8089,37.8491,1100.0
2013-04-30 13:50:00,65.94,66.0,65.94,66.0,3400.0,37.8491,37.8835,37.8491,37.8835,3400.0
2013-04-30 13:55:00,66.0,66.0,65.97,66.0,2900.0,37.8835,37.8835,37.8663,37.8835,2900.0
2013-04-30 14:00:00,65.99,66.0,65.9,65.91,1500.0,37.8778,37.8835,37.8261,37.8319,1500.0
2013-04-30 14:05:00,65.87,65.87,65.75,65.76,3000.0,37.8089,37.8089,37.74,37.7458,3000.0
2013-04-30 14:10:00,65.77,65.82,65.76,65.82,1600.0,37.7515,37.7802,37.7458,37.7802,1600.0
2013-04-30 14:15:00,65.84,65.9,65.84,65.88,2400.0,37.7917,37.8261,37.7917,37.8147,2400.0
2013-04-30 14:20:00,65.88,65.9,65.85,65.9,1800.0,37.8147,37.8261,37.7974,37.8261,1800.0
2013-04-30 14:25:00,65.9,66.0,65.9,66.0,4100.0,37.8261,37.8835,37.8261,37.8835,4100.0
2013-04-30 14:30:00,66.01,66.02,65.91,65.91,3000.0,37.8893,37.895,37.8319,37.8319,3000.0
2013-04-30 14:35:00,65.84,66.0,65.82,65.99,2400.0,37.7917,37.8835,37.7802,37.8778,2400.0
2013-04-30 14:40:00,65.98,66.07,65.98,66.06,4900.0,37.8721,37.9237,37.8721,37.918,4900.0
2013-04-30 14:45:00,66.06,66.12,65.92,65.92,7100.0,37.918,37.9524,37.8376,37.8376,7100.0
2013-04-30 14:50:00,65.92,65.94,65.9,65.9,1100.0,37.8376,37.8491,37.8261,37.8261,1100.0
2013-04-30 14:55:00,65.9,65.95,65.9,65.95,1700.0,37.8261,37.8548,37.8261,37.8548,1700.0
2013-04-30 15:00:00,65.97,65.98,65.94,65.94,1100.0,37.8663,37.8721,37.8491,37.8491,1100.0
2013-04-30 15:05:00,65.92,65.99,65.92,65.97,3900.0,37.8376,37.8778,37.8376,37.8663,3900.0
2013-04-30 15:10:00,65.99,66.0,65.95,66.0,1400.0,37.8778,37.8835,37.8548,37.8835,1400.0
2013-04-30 15:15:00,66.01,66.04,66.01,66.01,4200.0,37.8893,37.9065,37.8893,37.8893,4200.0
2013-04-30 15:20:00,66.02,66.06,66.02,66.06,2000.0,37.895,37.918,37.895,37.918,2000.0
2013-04-30 15:25:00,66.05,66.06,66.05,66.06,1800.0,37.9122,37.918,37.9122,37.918,1800.0
2013-04-30 15:30:00,66.06,66.07,65.97,65.99,6800.0,37.918,37.9237,37.8663,37.8778,6800.0
2013-04-30 15:35:00,65.99,66.0,65.83,65.86,11800.0,37.8778,37.8835,37.786,37.8032,11800.0
2013-04-30 15:40:00,65.87,65.87,65.72,65.78,7900.0,37.8089,37.8089,37.7228,37.7573,7900.0
2013-04-30 15:45:00,65.75,65.85,65.72,65.72,12300.0,37.74,37.7974,37.7228,37.7228,12300.0
2013-04-30 15:50:00,65.73,65.75,65.65,65.7,8900.0,37.7286,37.74,37.6826,37.7113,8900.0
2013-04-30 15:55:00,65.68,65.76,65.65,65.75,17800.0,37.6999,37.7458,37.6826,37.74,17800.0
2013-05-01 09:30:00,65.7,65.7,65.38,65.39,3900.0,37.7113,37.7113,37.5277,37.5334,3900.0
2013-05-01 09:35:00,65.47,65.69,65.47,65.56,3500.0,37.5793,37.7056,37.5793,37.631,3500.0
2013-05-01 09:40:00,65.65,65.74,65.62,65.74,1300.0,37.6826,37.7343,37.6654,37.7343,1300.0
2013-05-01 09:45:00,65.75,65.75,65.33,65.33,1800.0,37.74,37.74,37.499,37.499,1800.0
2013-05-01 09:50:00,65.29,65.3,65.12,65.13,1800.0,37.476,37.4817,37.3784,37.3842,1800.0
2013-05-01 09:55:00,65.09,65.09,65.03,65.06,800.0,37.3612,37.3612,37.3268,37.344,800.0
2013-05-01 10:00:00,65.08,65.08,64.96,64.98,1000.0,37.3555,37.3555,37.2866,37.2981,1000.0
2013-05-01 10:05:00,64.99,64.99,64.89,64.9,3600.0,37.3038,37.3038,37.2464,37.2522,3600.0
2013-05-01 10:10:00,65.0,65.02,64.84,64.84,2700.0,37.3096,37.321,37.2177,37.2177,2700.0
2013-05-01 10:15:00,64.84,64.92,64.79,64.79,1500.0,37.2177,37.2636,37.189,37.189,1500.0
2013-05-01 10:20:00,64.78,64.79,64.73,64.73,1900.0,37.1833,37.189,37.1546,37.1546,1900.0
2013-05-01 10:25:00,64.73,64.78,64.7,64.75,2300.0,37.1546,37.1833,37.1374,37.1661,2300.0
2013-05-01 10:30:00,64.68,64.74,64.63,64.69,2000.0,37.1259,37.1603,37.0972,37.1316,2000.0
2013-05-01 10:35:00,64.76,64.84,64.64,64.73,3600.0,37.1718,37.2177,37.1029,37.1546,3600.0
2013-05-01 10:40:00,64.8,64.8,64.73,64.74,300.0,37.1948,37.1948,37.1546,37.1603,300.0
2013-05-01 10:45:00,64.78,65.04,64.77,65.04,3800.0,37.1833,37.3325,37.1775,37.3325,3800.0
2013-05-01 10:50:00,65.04,65.21,65.03,65.21,3000.0,37.3325,37.4301,37.3268,37.4301,3000.0
2013-05-01 10:55:00,65.22,65.24,65.08,65.08,4500.0,37.4358,37.4473,37.3555,37.3555,4500.0
2013-05-01 11:00:00,65.05,65.05,64.78,64.97,6900.0,37.3383,37.3383,37.1833,37.2923,6900.0
2013-05-01 11:05:00,65.02,65.12,64.99,65.12,1700.0,37.321,37.3784,37.3038,37.3784,1700.0
2013-05-01 11:10:00,65.12,65.3,65.11,65.26,1900.0,37.3784,37.4817,37.3727,37.4588,1900.0
2013-05-01 11:15:00,65.26,65.28,65.08,65.16,3400.0,37.4588,37.4703,37.3555,37.4014,3400.0
2013-05-01 11:20:00,65.1,65.16,65.03,65.15,2700.0,37.367,37.4014,37.3268,37.3956,2700.0
2013-05-01 11:25:00,65.11,65.17,65.09,65.11,4100.0,37.3727,37.4071,37.3612,37.3727,4100.0
2013-05-01 11:30:00,65.16,65.21,65.11,65.14,4100.0,37.4014,37.4301,37.3727,37.3899,4100.0
2013-05-01 11:35:00,65.21,65.29,65.19,65.19,3200.0,37.4301,37.476,37.4186,37.4186,3200.0
2013-05-01 11:40:00,65.18,65.18,65.11,65.16,1600.0,37.4129,37.4129,37.3727,37.4014,1600.0
2013-05-01 11:45:00,65.15,65.16,65.01,65.02,9300.0,37.3956,37.4014,37.3153,37.321,9300.0
2013-05-01 11:50:00,65.06,65.16,65.01,65.15,2200.0,37.344,37.4014,37.3153,37.3956,2200.0
2013-05-01 11:55:00,65.15,65.2,65.12,65.17,1800.0,37.3956,37.4243,37.3784,37.4071,1800.0
2013-05-01 12:00:00,65.17,65.17,65.12,65.15,400.0,37.4071,37.4071,37.3784,37.3956,400.0
2013-05-01 12:05:00,65.17,65.2,65.14,65.2,2000.0,37.4071,37.4243,37.3899,37.4243,2000.0
2013-05-01 12:10:00,65.21,65.21,65.15,65.16,1600.0,37.4301,37.4301,37.3956,37.4014,1600.0
2013-05-01 12:15:00,65.19,65.24,65.19,65.24,2100.0,37.4186,37.4473,37.4186,37.4473,2100.0
2013-05-01 12:20:00,65.24,65.3,65.24,65.3,1600.0,37.4473,37.4817,37.4473,37.4817,1600.0
2013-05-01 12:25:00,65.3,65.3,65.2,65.2,2800.0,37.4817,37.4817,37.4243,37.4243,2800.0
2013-05-01 12:30:00,65.24,65.25,65.16,65.16,2200.0,37.4473,37.453,37.4014,37.4014,2200.0
2013-05-01 12:35:00,65.1,65.16,65.06,65.16,2300.0,37.367,37.4014,37.344,37.4014,2300.0
2013-05-01 12:40:00,65.14,65.16,65.1,65.15,1300.0,37.3899,37.4014,37.367,37.3956,1300.0
2013-05-01 12:45:00,65.1,65.15,65.1,65.11,1700.0,37.367,37.3956,37.367,37.3727,1700.0
2013-05-01 12:50:00,65.11,65.11,65.05,65.07,1300.0,37.3727,37.3727,37.3383,37.3497,1300.0
2013-05-01 12:55:00,65.05,65.05,64.89,64.95,1800.0,37.3383,37.3383,37.2464,37.2809,1800.0
2013-05-01 13:00:00,64.89,64.89,64.82,64.82,600.0,37.2464,37.2464,37.2062,37.2062,600.0
2013-05-01 13:05:00,64.79,64.83,64.73,64.73,5500.0,37.189,37.212,37.1546,37.1546,5500.0
2013-05-01 13:10:00,64.71,64.89,64.71,64.87,11900.0,37.1431,37.2464,37.1431,37.2349,11900.0
2013-05-01 13:15:00,64.89,64.92,64.79,64.79,11800.0,37.2464,37.2636,37.189,37.189,11800.0
2013-05-01 13:20:00,64.79,64.8,64.73,64.73,1700.0,37.189,37.1948,37.1546,37.1546,1700.0
2013-05-01 13:25:00,64.75,64.84,64.74,64.84,3300.0,37.1661,37.2177,37.1603,37.2177,3300.0
2013-05-01 13:30:00,64.84,64.84,64.75,64.8,2700.0,37.2177,37.2177,37.1661,37.1948,2700.0
2013-05-01 13:35:00,64.8,64.83,64.72,64.75,5100.0,37.1948,37.212,37.1488,37.1661,5100.0
2013-05-01 13:40:00,64.76,64.77,64.46,64.48,7000.0,37.1718,37.1775,36.9996,37.0111,7000.0
2013-05-01 13:45:00,64.51,64.51,64.21,64.21,10500.0,37.0283,37.0283,36.8561,36.8561,10500.0
2013-05-01 13:50:00,64.27,64.27,64.1,64.18,4500.0,36.8905,36.8905,36.793,36.8389,4500.0
2013-05-01 13:55:00,64.15,64.38,64.11,64.37,3000.0,36.8217,36.9537,36.7987,36.9479,3000.0
2013-05-01 14:00:00,64.52,64.53,64.4,64.51,3100.0,37.034,37.0398,36.9652,37.0283,3100.0
2013-05-01 14:05:00,64.51,64.65,64.51,64.58,2500.0,37.0283,37.1087,37.0283,37.0685,2500.0
2013-05-01 14:10:00,64.52,64.55,64.4,64.55,3900.0,37.034,37.0513,36.9652,37.0513,3900.0
2013-05-01 14:15:00,64.62,64.62,64.59,64.59,800.0,37.0914,37.0914,37.0742,37.0742,800.0
2013-05-01 14:20:00,64.65,64.87,64.61,64.83,7600.0,37.1087,37.2349,37.0857,37.212,7600.0
2013-05-01 14:25:00,64.81,64.85,64.72,64.72,1100.0,37.2005,37.2235,37.1488,37.1488,1100.0
2013-05-01 14:30:00,64.79,64.79,64.68,64.68,1800.0,37.189,37.189,37.1259,37.1259,1800.0
2013-05-01 14:35:00,64.69,64.75,64.69,64.75,4300.0,37.1316,37.1661,37.1316,37.1661,4300.0
2013-05-01 14:40:00,64.77,64.77,64.7,64.72,700.0,37.1775,37.1775,37.1374,37.1488,700.0
2013-05-01 14:45:00,64.75,64.76,64.7,64.74,2400.0,37.1661,37.1718,37.1374,37.1603,2400.0
2013-05-01 14:50:00,64.74,64.8,64.7,64.8,2400.0,37.1603,37.1948,37.1374,37.1948,2400.0
2013-05-01 14:55:00,64.74,64.74,64.7,64.73,1800.0,37.1603,37.1603,37.1374,37.1546,1800.0
2013-05-01 15:00:00,64.7,64.76,64.66,64.71,7200.0,37.1374,37.1718,37.1144,37.1431,7200.0
2013-05-01 15:05:00,64.7,64.74,64.66,64.72,3800.0,37.1374,37.1603,37.1144,37.1488,3800.0
2013-05-01 15:10:00,64.73,64.77,64.69,64.77,6700.0,37.1546,37.1775,37.1316,37.1775,6700.0
2013-05-01 15:15:00,64.77,64.77,64.63,64.69,2900.0,37.1775,37.1775,37.0972,37.1316,2900.0
2013-05-01 15:20:00,64.68,64.69,64.63,64.63,5000.0,37.1259,37.1316,37.0972,37.0972,5000.0
2013-05-01 15:25:00,64.63,64.67,64.63,64.63,3700.0,37.0972,37.1201,37.0972,37.0972,3700.0
2013-05-01 15:30:00,64.65,64.67,64.63,64.63,3900.0,37.1087,37.1201,37.0972,37.0972,3900.0
2013-05-01 15:35:00,64.67,64.67,64.61,64.61,4900.0,37.1201,37.1201,37.0857,37.0857,4900.0
2013-05-01 15:40:00,64.6,64.6,64.42,64.47,15700.0,37.08,37.08,36.9766,37.0053,15700.0
2013-05-01 15:45:00,64.48,64.61,64.48,64.55,8700.0,37.0111,37.0857,37.0111,37.0513,8700.0
2013-05-01 15:50:00,64.56,64.58,64.47,64.52,10700.0,37.057,37.0685,37.0053,37.034,10700.0
2013-05-01 15:55:00,64.54,64.54,64.39,64.4,17800.0,37.0455,37.0455,36.9594,36.9652,17800.0
2013-05-02 09:30:00,64.5,64.73,64.45,64.59,7000.0,37.0226,37.1546,36.9939,37.0742,7000.0
2013-05-02 09:35:00,64.64,64.77,64.59,64.69,2500.0,37.1029,37.1775,37.0742,37.1316,2500.0
2013-05-02 09:40:00,64.66,64.73,64.63,64.72,2000.0,37.1144,37.1546,37.0972,37.1488,2000.0
2013-05-02 09:45:00,64.73,64.84,64.73,64.82,1900.0,37.1546,37.2177,37.1546,37.2062,1900.0
2013-05-02 09:50:00,64.82,64.88,64.74,64.75,3200.0,37.2062,37.2407,37.1603,37.1661,3200.0
2013-05-02 09:55:00,64.79,64.92,64.74,64.92,1400.0,37.189,37.2636,37.1603,37.2636,1400.0
2013-05-02 10:00:00,64.86,65.02,64.78,64.78,3200.0,37.2292,37.321,37.1833,37.1833,3200.0
2013-05-02 10:05:00,64.78,64.98,64.78,64.96,2800.0,37.1833,37.2981,37.1833,37.2866,2800.0
2013-05-02 10:10:00,64.96,65.18,64.89,65.15,3100.0,37.2866,37.4129,37.2464,37.3956,3100.0
2013-05-02 10:15:00,65.24,65.42,65.24,65.34,2400.0,37.4473,37.5506,37.4473,37.5047,2400.0
2013-05-02 10:20:00,65.45,65.51,65.45,65.51,200.0,37.5678,37.6023,37.5678,37.6023,200.0
2013-05-02 10:25:00,65.51,65.61,65.45,65.61,1000.0,37.6023,37.6597,37.5678,37.6597,1000.0
2013-05-02 10:30:00,65.51,65.58,65.45,65.58,1900.0,37.6023,37.6425,37.5678,37.6425,1900.0
2013-05-02 10:35:00,65.61,65.63,65.58,65.63,600.0,37.6597,37.6712,37.6425,37.6712,600.0
2013-05-02 10:40:00,65.58,65.61,65.47,65.47,1500.0,37.6425,37.6597,37.5793,37.5793,1500.0
2013-05-02 10:45:00,65.5,65.52,65.36,65.36,2200.0,37.5965,37.608,37.5162,37.5162,2200.0
2013-05-02 10:50:00,65.32,65.38,65.3,65.38,800.0,37.4932,37.5277,37.4817,37.5277,800.0
2013-05-02 10:55:00,65.39,65.45,65.38,65.38,900.0,37.5334,37.5678,37.5277,37.5277,900.0
2013-05-02 11:00:00,65.54,65.55,65.45,65.48,1100.0,37.6195,37.6252,37.5678,37.5851,1100.0
2013-05-02 11:05:00,65.5,65.58,65.45,65.53,1300.0,37.5965,37.6425,37.5678,37.6138,1300.0
2013-05-02 11:10:00,65.53,65.95,65.53,65.91,5300.0,37.6138,37.8548,37.6138,37.8319,5300.0
2013-05-02 11:15:00,65.91,65.91,65.74,65.75,2900.0,37.8319,37.8319,37.7343,37.74,2900.0
2013-05-02 11:20:00,65.75,65.77,65.71,65.77,2100.0,37.74,37.7515,37.7171,37.7515,2100.0
2013-05-02 11:25:00,65.81,65.81,65.74,65.74,500.0,37.7745,37.7745,37.7343,37.7343,500.0
2013-05-02 11:30:00,65.8,65.8,65.64,65.66,2000.0,37.7687,37.7687,37.6769,37.6884,2000.0
2013-05-02 11:35:00,65.67,65.7,65.56,65.56,800.0,37.6941,37.7113,37.631,37.631,800.0
2013-05-02 11:40:00,65.58,65.69,65.58,65.66,1500.0,37.6425,37.7056,37.6425,37.6884,1500.0
2013-05-02 11:45:00,65.68,65.8,65.68,65.8,3100.0,37.6999,37.7687,37.6999,37.7687,3100.0
2013-05-02 11:50:00,65.83,65.88,65.8,65.8,2900.0,37.786,37.8147,37.7687,37.7687,2900.0
2013-05-02 11:55:00,65.79,65.98,65.78,65.98,3300.0,37.763,37.8721,37.7573,37.8721,3300.0
2013-05-02 12:00:00,66.0,66.07,65.92,66.07,3600.0,37.8835,37.9237,37.8376,37.9237,3600.0
2013-05-02 12:05:00,66.03,66.07,66.0,66.01,700.0,37.9008,37.9237,37.8835,37.8893,700.0
2013-05-02 12:10:00,66.01,66.09,66.0,66.09,2100.0,37.8893,37.9352,37.8835,37.9352,2100.0
2013-05-02 12:15:00,66.04,66.2,66.04,66.2,1100.0,37.9065,37.9983,37.9065,37.9983,1100.0
2013-05-02 12:20:00,66.24,66.24,66.12,66.21,1400.0,38.0213,38.0213,37.9524,38.0041,1400.0
2013-05-02 12:25:00,66.16,66.16,65.98,66.08,2000.0,37.9754,37.9754,37.8721,37.9295,2000.0
2013-05-02 12:30:00,66.1,66.14,66.1,66.14,500.0,37.9409,37.9639,37.9409,37.9639,500.0
2013-05-02 12:35:00,66.05,66.14,66.05,66.09,1200.0,37.9122,37.9639,37.9122,37.9352,1200.0
2013-05-02 12:40:00,66.09,66.09,65.95,65.97,3400.0,37.9352,37.9352,37.8548,37.8663,3400.0
2013-05-02 12:45:00,66.06,66.11,66.05,66.1,900.0,37.918,37.9467,37.9122,37.9409,900.0
2013-05-02 12:50:00,66.1,66.16,66.05,66.16,1900.0,37.9409,37.9754,37.9122,37.9754,1900.0
2013-05-02 12:55:00,66.1,66.11,66.08,66.1,2200.0,37.9409,37.9467,37.9295,37.9409,2200.0
2013-05-02 13:00:00,66.11,66.24,66.11,66.24,3200.0,37.9467,38.0213,37.9467,38.0213,3200.0
2013-05-02 13:05:00,66.21,66.26,66.16,66.26,800.0,38.0041,38.0328,37.9754,38.0328,800.0
2013-05-02 13:10:00,66.27,66.27,66.16,66.16,2400.0,38.0385,38.0385,37.9754,37.9754,2400.0
2013-05-02 13:15:00,66.2,66.25,66.18,66.24,2100.0,37.9983,38.027,37.9869,38.0213,2100.0
2013-05-02 13:20:00,66.24,66.32,66.24,66.31,1400.0,38.0213,38.0672,38.0213,38.0615,1400.0
2013-05-02 13:25:00,66.3,66.31,66.26,66.26,1900.0,38.0557,38.0615,38.0328,38.0328,1900.0
2013-05-02 13:30:00,66.25,66.25,66.21,66.23,2000.0,38.027,38.027,38.0041,38.0156,2000.0
2013-05-02 13:35:00,66.25,66.33,66.25,66.33,1800.0,38.027,38.073,38.027,38.073,1800.0
2013-05-02 13:40:00,66.34,66.35,66.3,66.35,800.0,38.0787,38.0844,38.0557,38.0844,800.0
2013-05-02 13:45:00,66.35,66.44,66.33,66.4,2400.0,38.0844,38.1361,38.073,38.1131,2400.0
2013-05-02 13:50:00,66.39,66.39,66.34,66.34,900.0,38.1074,38.1074,38.0787,38.0787,900.0
2013-05-02 13:55:00,66.29,66.31,66.12,66.13,4100.0,38.05,38.0615,37.9524,37.9582,4100.0
2013-05-02 14:00:00,66.11,66.14,66.11,66.14,1200.0,37.9467,37.9639,37.9467,37.9639,1200.0
2013-05-02 14:05:00,66.14,66.15,66.08,66.14,1500.0,37.9639,37.9696,37.9295,37.9639,1500.0
2013-05-02 14:10:00,66.17,66.22,66.16,66.21,1600.0,37.9811,38.0098,37.9754,38.0041,1600.0
2013-05-02 14:15:00,66.22,66.25,66.12,66.16,3700.0,38.0098,38.027,37.9524,37.9754,3700.0
2013-05-02 14:20:00,66.21,66.21,66.15,66.16,1200.0,38.0041,38.0041,37.9696,37.9754,1200.0
2013-05-02 14:25:00,66.16,66.16,66.11,66.11,1600.0,37.9754,37.9754,37.9467,37.9467,1600.0
2013-05-02 14:30:00,66.15,66.19,66.09,66.19,2700.0,37.9696,37.9926,37.9352,37.9926,2700.0
2013-05-02 14:35:00,66.2,66.35,66.2,66.35,900.0,37.9983,38.0844,37.9983,38.0844,900.0
2013-05-02 14:40:00,66.29,66.3,66.16,66.16,5900.0,38.05,38.0557,37.9754,37.9754,5900.0
2013-05-02 14:45:00,66.16,66.19,66.12,66.19,4600.0,37.9754,37.9926,37.9524,37.9926,4600.0
2013-05-02 14:50:00,66.21,66.23,66.2,66.23,1000.0,38.0041,38.0156,37.9983,38.0156,1000.0
2013-05-02 14:55:00,66.26,66.27,66.18,66.26,1300.0,38.0328,38.0385,37.9869,38.0328,1300.0
2013-05-02 15:00:00,66.25,66.25,66.2,66.25,2200.0,38.027,38.027,37.9983,38.027,2200.0
2013-05-02 15:05:00,66.22,66.23,66.15,66.15,1700.0,38.0098,38.0156,37.9696,37.9696,1700.0
2013-05-02 15:10:00,66.14,66.15,66.07,66.08,4600.0,37.9639,37.9696,37.9237,37.9295,4600.0
2013-05-02 15:15:00,66.07,66.13,65.99,65.99,8200.0,37.9237,37.9582,37.8778,37.8778,8200.0
2013-05-02 15:20:00,65.99,66.0,65.74,65.78,8700.0,37.8778,37.8835,37.7343,37.7573,8700.0
2013-05-02 15:25:00,65.79,65.84,65.7,65.7,2500.0,37.763,37.7917,37.7113,37.7113,2500.0
2013-05-02 15:30:00,65.7,65.84,65.68,65.8,2800.0,37.7113,37.7917,37.6999,37.7687,2800.0
2013-05-02 15:35:00,65.81,65.81,65.68,65.78,6000.0,37.7745,37.7745,37.6999,37.7573,6000.0
2013-05-02 15:40:00,65.78,65.78,65.62,65.65,5000.0,37.7573,37.7573,37.6654,37.6826,5000.0
2013-05-02 15:45:00,65.65,65.72,65.57,65.59,7900.0,37.6826,37.7228,37.6367,37.6482,7900.0
2013-05-02 15:50:00,65.61,65.68,65.51,65.54,15900.0,37.6597,37.6999,37.6023,37.6195,15900.0
2013-05-02 15:55:00,65.54,65.64,65.45,65.59,46500.0,37.6195,37.6769,37.5678,37.6482,46500.0
2013-05-03 09:30:00,66.73,66.73,65.37,65.4,12300.0,38.3026,38.3026,37.5219,37.5391,12300.0
2013-05-03 09:35:00,65.76,66.32,65.75,65.98,7800.0,37.7458,38.0672,37.74,37.8721,7800.0
2013-05-03 09:40:00,66.02,66.22,65.87,66.22,6000.0,37.895,38.0098,37.8089,38.0098,6000.0
2013-05-03 09:45:00,66.11,66.43,66.11,66.19,1500.0,37.9467,38.1304,37.9467,37.9926,1500.0
2013-05-03 09:50:00,66.41,66.41,66.14,66.21,1800.0,38.1189,38.1189,37.9639,38.0041,1800.0
2013-05-03 09:55:00,66.21,66.21,66.05,66.05,2500.0,38.0041,38.0041,37.9122,37.9122,2500.0
2013-05-03 10:00:00,66.06,66.17,65.99,65.99,2100.0,37.918,37.9811,37.8778,37.8778,2100.0
2013-05-03 10:05:00,66.13,66.14,66.0,66.05,1400.0,37.9582,37.9639,37.8835,37.9122,1400.0
2013-05-03 10:10:00,66.09,66.19,66.06,66.19,1000.0,37.9352,37.9926,37.918,37.9926,1000.0
2013-05-03 10:15:00,66.08,66.34,66.08,66.26,3300.0,37.9295,38.0787,37.9295,38.0328,3300.0
2013-05-03 10:20:00,66.31,66.45,66.15,66.31,10100.0,38.0615,38.1418,37.9696,38.0615,10100.0
2013-05-03 10:25:00,66.46,66.47,66.32,66.34,4100.0,38.1476,38.1533,38.0672,38.0787,4100.0
2013-05-03 10:30:00,66.34,66.69,66.34,66.68,3400.0,38.0787,38.2796,38.0787,38.2739,3400.0
2013-05-03 10:35:00,66.6,66.67,66.44,66.44,3600.0,38.2279,38.2681,38.1361,38.1361,3600.0
2013-05-03 10:40:00,66.44,66.44,66.41,66.41,500.0,38.1361,38.1361,38.1189,38.1189,500.0
2013-05-03 10:45:00,66.41,66.42,66.25,66.25,2100.0,38.1189,38.1246,38.027,38.027,2100.0
2013-05-03 10:50:00,66.26,66.39,66.26,66.34,1400.0,38.0328,38.1074,38.0328,38.0787,1400.0
2013-05-03 10:55:00,66.3,66.39,66.26,66.39,2800.0,38.0557,38.1074,38.0328,38.1074,2800.0
2013-05-03 11:00:00,66.34,66.34,66.23,66.23,1400.0,38.0787,38.0787,38.0156,38.0156,1400.0
2013-05-03 11:05:00,66.26,66.26,66.16,66.24,3200.0,38.0328,38.0328,37.9754,38.0213,3200.0
2013-05-03 11:10:00,66.31,66.31,66.22,66.26,600.0,38.0615,38.0615,38.0098,38.0328,600.0
2013-05-03 11:15:00,66.26,66.31,66.24,66.26,2600.0,38.0328,38.0615,38.0213,38.0328,2600.0
2013-05-03 11:20:00,66.26,66.27,66.26,66.27,800.0,38.0328,38.0385,38.0328,38.0385,800.0
2013-05-03 11:25:00,66.26,66.26,66.22,66.22,800.0,38.0328,38.0328,38.0098,38.0098,800.0
2013-05-03 11:30:00,66.33,66.35,66.24,66.24,600.0,38.073,38.0844,38.0213,38.0213,600.0
2013-05-03 11:35:00,66.24,66.36,66.23,66.24,2000.0,38.0213,38.0902,38.0156,38.0213,2000.0
2013-05-03 11:40:00,66.32,66.34,66.22,66.22,800.0,38.0672,38.0787,38.0098,38.0098,800.0
2013-05-03 11:45:00,66.22,66.49,66.22,66.4,1500.0,38.0098,38.1648,38.0098,38.1131,1500.0
2013-05-03 11:50:00,66.4,66.45,66.35,66.42,900.0,38.1131,38.1418,38.0844,38.1246,900.0
2013-05-03 11:55:00,66.43,66.55,66.41,66.55,1400.0,38.1304,38.1992,38.1189,38.1992,1400.0
2013-05-03 12:00:00,66.55,66.55,66.52,66.52,800.0,38.1992,38.1992,38.182,38.182,800.0
2013-05-03 12:05:00,66.52,66.76,66.52,66.71,3300.0,38.182,38.3198,38.182,38.2911,3300.0
2013-05-03 12:10:00,66.76,66.76,66.74,66.75,300.0,38.3198,38.3198,38.3083,38.314,300.0
2013-05-03 12:15:00,66.75,66.78,66.75,66.76,700.0,38.314,38.3313,38.314,38.3198,700.0
2013-05-03 12:20:00,66.76,66.76,66.76,66.76,200.0,38.3198,38.3198,38.3198,38.3198,200.0
2013-05-03 12:25:00,66.73,66.73,66.73,66.73,100.0,38.3026,38.3026,38.3026,38.3026,100.0
2013-05-03 12:30:00,66.76,66.76,66.76,66.76,200.0,38.3198,38.3198,38.3198,38.3198,200.0
2013-05-03 12:35:00,66.76,66.76,66.76,66.76,100.0,38.3198,38.3198,38.3198,38.3198,100.0
2013-05-03 12:40:00,66.76,66.78,66.76,66.78,500.0,38.3198,38.3313,38.3198,38.3313,500.0
2013-05-03 12:45:00,66.78,66.78,66.78,66.78,300.0,38.3313,38.3313,38.3313,38.3313,300.0
2013-05-03 12:50:00,66.75,66.79,66.75,66.79,800.0,38.314,38.337,38.314,38.337,800.0
2013-05-03 12:55:00,66.79,66.79,66.79,66.79,100.0,38.337,38.337,38.337,38.337,100.0
2013-05-03 13:00:00,66.79,66.79,66.7,66.7,1400.0,38.337,38.337,38.2853,38.2853,1400.0
2013-05-03 13:05:00,66.7,66.71,66.66,66.66,700.0,38.2853,38.2911,38.2624,38.2624,700.0
2013-05-03 13:10:00,66.71,66.75,66.71,66.75,300.0,38.2911,38.314,38.2911,38.314,300.0
2013-05-03 13:15:00,66.74,66.74,66.68,66.68,200.0,38.3083,38.3083,38.2739,38.2739,200.0
2013-05-03 13:20:00,66.73,66.75,66.72,66.75,800.0,38.3026,38.314,38.2968,38.314,800.0
2013-05-03 13:25:00,66.69,66.76,66.69,66.75,1100.0,38.2796,38.3198,38.2796,38.314,1100.0
2013-05-03 13:30:00,66.74,66.75,66.69,66.75,1200.0,38.3083,38.314,38.2796,38.314,1200.0
2013-05-03 13:35:00,66.75,66.8,66.75,66.8,900.0,38.314,38.3427,38.314,38.3427,900.0
2013-05-03 13:40:00,66.84,66.9,66.81,66.9,1900.0,38.3657,38.4001,38.3485,38.4001,1900.0
2013-05-03 13:45:00,66.86,66.86,66.81,66.84,800.0,38.3772,38.3772,38.3485,38.3657,800.0
2013-05-03 13:50:00,66.88,66.89,66.83,66.83,1000.0,38.3887,38.3944,38.36,38.36,1000.0
2013-05-03 13:55:00,66.83,66.88,66.83,66.88,500.0,38.36,38.3887,38.36,38.3887,500.0
2013-05-03 14:00:00,66.83,66.92,66.83,66.92,700.0,38.36,38.4116,38.36,38.4116,700.0
2013-05-03 14:05:00,66.89,66.92,66.87,66.92,400.0,38.3944,38.4116,38.3829,38.4116,400.0
2013-05-03 14:10:00,66.86,66.96,66.86,66.96,2500.0,38.3772,38.4346,38.3772,38.4346,2500.0
2013-05-03 14:15:00,66.92,66.97,66.91,66.96,1000.0,38.4116,38.4403,38.4059,38.4346,1000.0
2013-05-03 14:20:00,66.98,67.02,66.94,67.0,2000.0,38.4461,38.469,38.4231,38.4575,2000.0
2013-05-03 14:25:00,67.03,67.09,67.03,67.06,1300.0,38.4748,38.5092,38.4748,38.492,1300.0
2013-05-03 14:30:00,67.08,67.1,67.04,67.04,1900.0,38.5035,38.5149,38.4805,38.4805,1900.0
2013-05-03 14:35:00,67.03,67.08,67.0,67.05,3200.0,38.4748,38.5035,38.4575,38.4862,3200.0
2013-05-03 14:40:00,67.04,67.05,67.0,67.03,1700.0,38.4805,38.4862,38.4575,38.4748,1700.0
2013-05-03 14:45:00,67.01,67.11,67.0,67.11,2000.0,38.4633,38.5207,38.4575,38.5207,2000.0
2013-05-03 14:50:00,67.13,67.16,67.08,67.08,4700.0,38.5322,38.5494,38.5035,38.5035,4700.0
2013-05-03 14:55:00,67.09,67.15,67.09,67.15,2500.0,38.5092,38.5436,38.5092,38.5436,2500.0
2013-05-03 15:00:00,67.15,67.21,67.14,67.21,2700.0,38.5436,38.5781,38.5379,38.5781,2700.0
2013-05-03 15:05:00,67.2,67.26,67.18,67.23,3600.0,38.5723,38.6068,38.5609,38.5896,3600.0
2013-05-03 15:10:00,67.22,67.27,67.22,67.27,2200.0,38.5838,38.6125,38.5838,38.6125,2200.0
2013-05-03 15:15:00,67.27,67.27,67.19,67.27,3300.0,38.6125,38.6125,38.5666,38.6125,3300.0
2013-05-03 15:20:00,67.24,67.26,67.22,67.25,2400.0,38.5953,38.6068,38.5838,38.601,2400.0
2013-05-03 15:25:00,67.24,67.37,67.24,67.37,4600.0,38.5953,38.6699,38.5953,38.6699,4600.0
2013-05-03 15:30:00,67.4,67.5,67.38,67.48,6000.0,38.6871,38.7445,38.6757,38.7331,6000.0
2013-05-03 15:35:00,67.47,67.5,67.43,67.47,2000.0,38.7273,38.7445,38.7044,38.7273,2000.0
2013-05-03 15:40:00,67.47,67.49,67.45,67.48,2900.0,38.7273,38.7388,38.7158,38.7331,2900.0
2013-05-03 15:45:00,67.5,67.57,67.49,67.52,3300.0,38.7445,38.7847,38.7388,38.756,3300.0
2013-05-03 15:50:00,67.51,67.56,67.45,67.46,7500.0,38.7503,38.779,38.7158,38.7216,7500.0
2013-05-03 15:55:00,67.42,67.42,67.2,67.22,8400.0,38.6986,38.6986,38.5723,38.5838,8400.0
2013-05-06 09:30:00,67.58,67.58,67.16,67.42,6200.0,38.7905,38.7905,38.5494,38.6986,6200.0
2013-05-06 09:35:00,67.56,67.8,67.56,67.8,800.0,38.779,38.9167,38.779,38.9167,800.0
2013-05-06 09:40:00,67.64,67.7,67.54,67.54,1100.0,38.8249,38.8593,38.7675,38.7675,1100.0
2013-05-06 09:45:00,67.37,67.5,67.37,67.5,800.0,38.6699,38.7445,38.6699,38.7445,800.0
2013-05-06 09:50:00,67.62,67.73,67.5,67.5,1000.0,38.8134,38.8766,38.7445,38.7445,1000.0
2013-05-06 09:55:00,67.55,67.62,67.53,67.53,600.0,38.7732,38.8134,38.7618,38.7618,600.0
2013-05-06 10:00:00,67.62,67.7,67.62,67.7,900.0,38.8134,38.8593,38.8134,38.8593,900.0
2013-05-06 10:05:00,67.69,67.69,67.6,67.6,1800.0,38.8536,38.8536,38.8019,38.8019,1800.0
2013-05-06 10:10:00,67.68,67.68,67.45,67.52,900.0,38.8479,38.8479,38.7158,38.756,900.0
2013-05-06 10:15:00,67.41,67.62,67.4,67.61,3200.0,38.6929,38.8134,38.6871,38.8077,3200.0
2013-05-06 10:20:00,67.63,67.68,67.56,67.66,1000.0,38.8192,38.8479,38.779,38.8364,1000.0
2013-05-06 10:25:00,67.6,67.65,67.52,67.6,1300.0,38.8019,38.8306,38.756,38.8019,1300.0
2013-05-06 10:30:00,67.65,67.67,67.65,67.67,400.0,38.8306,38.8421,38.8306,38.8421,400.0
2013-05-06 10:35:00,67.68,67.7,67.67,67.7,1600.0,38.8479,38.8593,38.8421,38.8593,1600.0
2013-05-06 10:40:00,67.54,67.58,67.47,67.52,400.0,38.7675,38.7905,38.7273,38.756,400.0
2013-05-06 10:45:00,67.53,67.67,67.53,67.62,1700.0,38.7618,38.8421,38.7618,38.8134,1700.0
2013-05-06 10:50:00,67.62,67.64,67.47,67.64,3900.0,38.8134,38.8249,38.7273,38.8249,3900.0
2013-05-06 10:55:00,67.66,67.66,67.5,67.5,2200.0,38.8364,38.8364,38.7445,38.7445,2200.0
2013-05-06 11:00:00,67.57,67.57,67.56,67.56,200.0,38.7847,38.7847,38.779,38.779,200.0
2013-05-06 11:05:00,67.57,67.63,67.57,67.63,1700.0,38.7847,38.8192,38.7847,38.8192,1700.0
2013-05-06 11:10:00,67.61,67.61,67.56,67.59,1000.0,38.8077,38.8077,38.779,38.7962,1000.0
2013-05-06 11:15:00,67.59,67.59,67.52,67.52,500.0,38.7962,38.7962,38.756,38.756,500.0
2013-05-06 11:20:00,67.51,67.61,67.51,67.61,700.0,38.7503,38.8077,38.7503,38.8077,700.0
2013-05-06 11:25:00,67.62,67.62,67.57,67.62,2300.0,38.8134,38.8134,38.7847,38.8134,2300.0
2013-05-06 11:30:00,67.61,67.62,67.57,67.59,1600.0,38.8077,38.8134,38.7847,38.7962,1600.0
2013-05-06 11:35:00,67.57,67.63,67.56,67.62,4100.0,38.7847,38.8192,38.779,38.8134,4100.0
2013-05-06 11:40:00,67.6,67.8,67.57,67.8,4000.0,38.8019,38.9167,38.7847,38.9167,4000.0
2013-05-06 11:45:00,67.71,67.96,67.71,67.92,3600.0,38.8651,39.0086,38.8651,38.9856,3600.0
2013-05-06 11:50:00,67.96,67.96,67.85,67.85,1500.0,39.0086,39.0086,38.9454,38.9454,1500.0
2013-05-06 11:55:00,67.85,67.96,67.85,67.94,1600.0,38.9454,39.0086,38.9454,38.9971,1600.0
2013-05-06 12:00:00,67.94,67.94,67.8,67.8,2700.0,38.9971,38.9971,38.9167,38.9167,2700.0
2013-05-06 12:05:00,67.8,67.9,67.8,67.9,300.0,38.9167,38.9741,38.9167,38.9741,300.0
2013-05-06 12:10:00,67.9,67.9,67.9,67.9,2600.0,38.9741,38.9741,38.9741,38.9741,2600.0
2013-05-06 12:15:00,67.94,67.98,67.93,67.96,600.0,38.9971,39.0201,38.9914,39.0086,600.0
2013-05-06 12:20:00,67.96,67.96,67.96,67.96,100.0,39.0086,39.0086,39.0086,39.0086,100.0
2013-05-06 12:25:00,67.9,67.9,67.83,67.83,3400.0,38.9741,38.9741,38.934,38.934,3400.0
2013-05-06 12:30:00,67.77,67.77,67.72,67.72,900.0,38.8995,38.8995,38.8708,38.8708,900.0
2013-05-06 12:35:00,67.75,67.82,67.7,67.81,700.0,38.888,38.9282,38.8593,38.9225,700.0
2013-05-06 12:40:00,67.71,67.8,67.71,67.74,3000.0,38.8651,38.9167,38.8651,38.8823,3000.0
2013-05-06 12:45:00,67.74,67.83,67.74,67.83,1300.0,38.8823,38.934,38.8823,38.934,1300.0
2013-05-06 12:50:00,67.83,67.85,67.83,67.85,200.0,38.934,38.9454,38.934,38.9454,200.0
2013-05-06 12:55:00,67.81,67.81,67.77,67.77,300.0,38.9225,38.9225,38.8995,38.8995,300.0
2013-05-06 13:00:00,67.77,67.77,67.66,67.66,1100.0,38.8995,38.8995,38.8364,38.8364,1100.0
2013-05-06 13:05:00,67.68,67.74,67.68,67.74,700.0,38.8479,38.8823,38.8479,38.8823,700.0
2013-05-06 13:10:00,67.74,67.76,67.74,67.76,1500.0,38.8823,38.8938,38.8823,38.8938,1500.0
2013-05-06 13:15:00,67.77,67.77,67.77,67.77,100.0,38.8995,38.8995,38.8995,38.8995,100.0
2013-05-06 13:20:00,67.81,67.81,67.81,67.81,600.0,38.9225,38.9225,38.9225,38.9225,600.0
2013-05-06 13:25:00,67.81,67.84,67.75,67.84,3400.0,38.9225,38.9397,38.888,38.9397,3400.0
2013-05-06 13:30:00,67.9,67.9,67.83,67.85,3600.0,38.9741,38.9741,38.934,38.9454,3600.0
2013-05-06 13:35:00,67.85,67.9,67.85,67.87,1500.0,38.9454,38.9741,38.9454,38.9569,1500.0
2013-05-06 13:40:00,67.87,67.87,67.87,67.87,0.0,38.9569,38.9569,38.9569,38.9569,0.0
2013-05-06 13:45:00,67.88,67.89,67.88,67.89,200.0,38.9627,38.9684,38.9627,38.9684,200.0
2013-05-06 13:50:00,67.91,67.98,67.91,67.98,800.0,38.9799,39.0201,38.9799,39.0201,800.0
2013-05-06 13:55:00,67.98,68.08,67.95,68.08,2500.0,39.0201,39.0774,39.0028,39.0774,2500.0
2013-05-06 14:00:00,68.1,68.11,68.03,68.04,1500.0,39.0889,39.0947,39.0488,39.0545,1500.0
2013-05-06 14:05:00,68.05,68.07,68.05,68.07,800.0,39.0602,39.0717,39.0602,39.0717,800.0
2013-05-06 14:10:00,68.15,68.15,68.15,68.15,300.0,39.1176,39.1176,39.1176,39.1176,300.0
2013-05-06 14:15:00,68.18,68.21,68.18,68.19,900.0,39.1348,39.1521,39.1348,39.1406,900.0
2013-05-06 14:20:00,68.21,68.25,68.12,68.23,2700.0,39.1521,39.175,39.1004,39.1635,2700.0
2013-05-06 14:25:00,68.24,68.24,68.18,68.18,1100.0,39.1693,39.1693,39.1348,39.1348,1100.0
2013-05-06 14:30:00,68.18,68.18,68.18,68.18,0.0,39.1348,39.1348,39.1348,39.1348,0.0
2013-05-06 14:35:00,68.2,68.2,68.2,68.2,300.0,39.1463,39.1463,39.1463,39.1463,300.0
2013-05-06 14:40:00,68.22,68.24,68.17,68.2,1700.0,39.1578,39.1693,39.1291,39.1463,1700.0
2013-05-06 14:45:00,68.16,68.17,68.1,68.1,1200.0,39.1234,39.1291,39.0889,39.0889,1200.0
2013-05-06 14:50:00,68.09,68.09,68.07,68.08,300.0,39.0832,39.0832,39.0717,39.0774,300.0
2013-05-06 14:55:00,68.08,68.08,68.07,68.07,500.0,39.0774,39.0774,39.0717,39.0717,500.0
2013-05-06 15:00:00,68.03,68.07,68.03,68.07,1100.0,39.0488,39.0717,39.0488,39.0717,1100.0
2013-05-06 15:05:00,68.06,68.06,68.02,68.06,1600.0,39.066,39.066,39.043,39.066,1600.0
2013-05-06 15:10:00,68.07,68.07,67.98,67.98,4100.0,39.0717,39.0717,39.0201,39.0201,4100.0
2013-05-06 15:15:00,67.99,68.06,67.99,68.06,700.0,39.0258,39.066,39.0258,39.066,700.0
2013-05-06 15:20:00,68.01,68.02,68.01,68.02,400.0,39.0373,39.043,39.0373,39.043,400.0
2013-05-06 15:25:00,68.02,68.03,68.0,68.01,1600.0,39.043,39.0488,39.0315,39.0373,1600.0
2013-05-06 15:30:00,67.99,68.05,67.99,68.05,1800.0,39.0258,39.0602,39.0258,39.0602,1800.0
2013-05-06 15:35:00,68.05,68.06,68.0,68.0,1500.0,39.0602,39.066,39.0315,39.0315,1500.0
2013-05-06 15:40:00,68.0,68.05,67.99,68.02,3000.0,39.0315,39.0602,39.0258,39.043,3000.0
2013-05-06 15:45:00,68.01,68.02,67.98,67.99,1800.0,39.0373,39.043,39.0201,39.0258,1800.0
2013-05-06 15:50:00,67.98,67.99,67.93,67.93,1500.0,39.0201,39.0258,38.9914,38.9914,1500.0
2013-05-06 15:55:00,67.93,67.94,67.82,67.93,10400.0,38.9914,38.9971,38.9282,38.9914,10400.0
2013-05-07 09:30:00,68.08,68.23,67.93,68.23,5900.0,39.0774,39.1635,38.9914,39.1635,5900.0
2013-05-07 09:35:00,68.32,68.52,68.32,68.52,2000.0,39.2152,39.33,39.2152,39.33,2000.0
2013-05-07 09:40:00,68.57,68.82,68.5,68.82,3900.0,39.3587,39.5022,39.3185,39.5022,3900.0
2013-05-07 09:45:00,68.81,69.03,68.81,69.03,2300.0,39.4965,39.6227,39.4965,39.6227,2300.0
2013-05-07 09:50:00,69.02,69.06,68.97,69.0,1600.0,39.617,39.64,39.5883,39.6055,1600.0
2013-05-07 09:55:00,68.94,69.0,68.83,68.85,1100.0,39.5711,39.6055,39.5079,39.5194,1100.0
2013-05-07 10:00:00,68.9,68.92,68.44,68.47,3500.0,39.5481,39.5596,39.2841,39.3013,3500.0
2013-05-07 10:05:00,68.39,68.41,68.37,68.37,900.0,39.2554,39.2669,39.2439,39.2439,900.0
2013-05-07 10:10:00,68.28,68.28,68.14,68.14,600.0,39.1922,39.1922,39.1119,39.1119,600.0
2013-05-07 10:15:00,68.17,68.17,67.93,67.95,3800.0,39.1291,39.1291,38.9914,39.0028,3800.0
2013-05-07 10:20:00,67.92,68.14,67.92,68.12,1700.0,38.9856,39.1119,38.9856,39.1004,1700.0
2013-05-07 10:25:00,68.22,68.43,68.22,68.43,2300.0,39.1578,39.2783,39.1578,39.2783,2300.0
2013-05-07 10:30:00,68.42,68.45,68.36,68.4,3700.0,39.2726,39.2898,39.2382,39.2611,3700.0
2013-05-07 10:35:00,68.41,68.41,68.35,68.35,400.0,39.2669,39.2669,39.2324,39.2324,400.0
2013-05-07 10:40:00,68.33,68.33,68.25,68.3,700.0,39.2209,39.2209,39.175,39.2037,700.0
2013-05-07 10:45:00,68.3,68.33,68.28,68.31,1100.0,39.2037,39.2209,39.1922,39.2095,1100.0
2013-05-07 10:50:00,68.33,68.36,68.17,68.17,2900.0,39.2209,39.2382,39.1291,39.1291,2900.0
2013-05-07 10:55:00,68.18,68.19,68.18,68.19,400.0,39.1348,39.1406,39.1348,39.1406,400.0
2013-05-07 11:00:00,68.19,68.25,68.09,68.09,6100.0,39.1406,39.175,39.0832,39.0832,6100.0
2013-05-07 11:05:00,68.11,68.21,68.11,68.21,2200.0,39.0947,39.1521,39.0947,39.1521,2200.0
2013-05-07 11:10:00,68.21,68.22,68.21,68.22,400.0,39.1521,39.1578,39.1521,39.1578,400.0
2013-05-07 11:15:00,68.21,68.21,68.08,68.08,2000.0,39.1521,39.1521,39.0774,39.0774,2000.0
2013-05-07 11:20:00,68.12,68.13,68.1,68.13,400.0,39.1004,39.1061,39.0889,39.1061,400.0
2013-05-07 11:25:00,68.14,68.21,68.14,68.21,700.0,39.1119,39.1521,39.1119,39.1521,700.0
2013-05-07 11:30:00,68.16,68.18,68.05,68.08,3400.0,39.1234,39.1348,39.0602,39.0774,3400.0
2013-05-07 11:35:00,68.13,68.19,68.06,68.14,1200.0,39.1061,39.1406,39.066,39.1119,1200.0
2013-05-07 11:40:00,68.13,68.13,68.09,68.09,600.0,39.1061,39.1061,39.0832,39.0832,600.0
2013-05-07 11:45:00,68.11,68.13,68.03,68.07,2000.0,39.0947,39.1061,39.0488,39.0717,2000.0
2013-05-07 11:50:00,68.03,68.03,67.96,67.99,1400.0,39.0488,39.0488,39.0086,39.0258,1400.0
2013-05-07 11:55:00,67.99,67.99,67.99,67.99,100.0,39.0258,39.0258,39.0258,39.0258,100.0
2013-05-07 12:00:00,68.0,68.09,68.0,68.04,1000.0,39.0315,39.0832,39.0315,39.0545,1000.0
2013-05-07 12:05:00,68.03,68.04,68.0,68.02,600.0,39.0488,39.0545,39.0315,39.043,600.0
2013-05-07 12:10:00,68.0,68.03,68.0,68.03,800.0,39.0315,39.0488,39.0315,39.0488,800.0
2013-05-07 12:15:00,68.02,68.05,68.0,68.0,1300.0,39.043,39.0602,39.0315,39.0315,1300.0
2013-05-07 12:20:00,67.98,68.0,67.96,67.96,800.0,39.0201,39.0315,39.0086,39.0086,800.0
2013-05-07 12:25:00,67.98,67.98,67.98,67.98,100.0,39.0201,39.0201,39.0201,39.0201,100.0
2013-05-07 12:30:00,67.95,67.96,67.88,67.89,4500.0,39.0028,39.0086,38.9627,38.9684,4500.0
2013-05-07 12:35:00,67.86,67.89,67.74,67.83,4700.0,38.9512,38.9684,38.8823,38.934,4700.0
2013-05-07 12:40:00,67.96,68.02,67.94,68.02,800.0,39.0086,39.043,38.9971,39.043,800.0
2013-05-07 12:45:00,67.98,68.06,67.98,67.99,4300.0,39.0201,39.066,39.0201,39.0258,4300.0
2013-05-07 12:50:00,67.99,68.04,67.97,67.97,500.0,39.0258,39.0545,39.0143,39.0143,500.0
2013-05-07 12:55:00,68.0,68.08,67.95,68.0,4400.0,39.0315,39.0774,39.0028,39.0315,4400.0
2013-05-07 13:00:00,67.9,67.9,67.84,67.84,400.0,38.9741,38.9741,38.9397,38.9397,400.0
2013-05-07 13:05:00,67.89,67.97,67.88,67.94,1700.0,38.9684,39.0143,38.9627,38.9971,1700.0
2013-05-07 13:10:00,67.89,67.95,67.89,67.95,600.0,38.9684,39.0028,38.9684,39.0028,600.0
2013-05-07 13:15:00,67.97,67.97,67.94,67.97,800.0,39.0143,39.0143,38.9971,39.0143,800.0
2013-05-07 13:20:00,67.96,68.02,67.96,67.96,1600.0,39.0086,39.043,39.0086,39.0086,1600.0
2013-05-07 13:25:00,67.98,68.0,67.9,67.9,1100.0,39.0201,39.0315,38.9741,38.9741,1100.0
2013-05-07 13:30:00,67.97,67.97,67.92,67.92,300.0,39.0143,39.0143,38.9856,38.9856,300.0
2013-05-07 13:35:00,67.93,68.03,67.93,68.03,3400.0,38.9914,39.0488,38.9914,39.0488,3400.0
2013-05-07 13:40:00,68.02,68.02,68.0,68.0,1800.0,39.043,39.043,39.0315,39.0315,1800.0
2013-05-07 13:45:00,68.06,68.06,68.0,68.0,1800.0,39.066,39.066,39.0315,39.0315,1800.0
2013-05-07 13:50:00,68.05,68.05,68.01,68.05,1000.0,39.0602,39.0602,39.0373,39.0602,1000.0
2013-05-07 13:55:00,68.02,68.04,68.02,68.04,400.0,39.043,39.0545,39.043,39.0545,400.0
2013-05-07 14:00:00,68.06,68.09,68.04,68.09,800.0,39.066,39.0832,39.0545,39.0832,800.0
2013-05-07 14:05:00,68.09,68.16,68.08,68.14,1100.0,39.0832,39.1234,39.0774,39.1119,1100.0
2013-05-07 14:10:00,68.19,68.19,68.06,68.18,2400.0,39.1406,39.1406,39.066,39.1348,2400.0
2013-05-07 14:15:00,68.22,68.22,68.16,68.16,1300.0,39.1578,39.1578,39.1234,39.1234,1300.0
2013-05-07 14:20:00,68.11,68.17,68.08,68.12,2800.0,39.0947,39.1291,39.0774,39.1004,2800.0
2013-05-07 14:25:00,68.15,68.24,68.15,68.19,1800.0,39.1176,39.1693,39.1176,39.1406,1800.0
2013-05-07 14:30:00,68.18,68.18,68.13,68.13,1000.0,39.1348,39.1348,39.1061,39.1061,1000.0
2013-05-07 14:35:00,68.15,68.15,68.09,68.1,600.0,39.1176,39.1176,39.0832,39.0889,600.0
2013-05-07 14:40:00,68.06,68.06,68.0,68.0,2400.0,39.066,39.066,39.0315,39.0315,2400.0
2013-05-07 14:45:00,68.03,68.15,68.03,68.15,1300.0,39.0488,39.1176,39.0488,39.1176,1300.0
2013-05-07 14:50:00,68.13,68.13,68.08,68.08,800.0,39.1061,39.1061,39.0774,39.0774,800.0
2013-05-07 14:55:00,68.07,68.23,68.04,68.22,2100.0,39.0717,39.1635,39.0545,39.1578,2100.0
2013-05-07 15:00:00,68.21,68.23,68.17,68.23,1800.0,39.1521,39.1635,39.1291,39.1635,1800.0
2013-05-07 15:05:00,68.19,68.19,68.14,68.14,1000.0,39.1406,39.1406,39.1119,39.1119,1000.0
2013-05-07 15:10:00,68.1,68.1,68.05,68.07,1600.0,39.0889,39.0889,39.0602,39.0717,1600.0
2013-05-07 15:15:00,68.07,68.15,68.07,68.15,1900.0,39.0717,39.1176,39.0717,39.1176,1900.0
2013-05-07 15:20:00,68.14,68.17,68.14,68.17,700.0,39.1119,39.1291,39.1119,39.1291,700.0
2013-05-07 15:25:00,68.16,68.16,68.06,68.06,2400.0,39.1234,39.1234,39.066,39.066,2400.0
2013-05-07 15:30:00,68.07,68.09,67.98,68.03,3800.0,39.0717,39.0832,39.0201,39.0488,3800.0
2013-05-07 15:35:00,68.03,68.09,67.97,68.09,4700.0,39.0488,39.0832,39.0143,39.0832,4700.0
2013-05-07 15:40:00,68.09,68.13,68.09,68.09,1000.0,39.0832,39.1061,39.0832,39.0832,1000.0
2013-05-07 15:45:00,68.09,68.09,68.01,68.01,5000.0,39.0832,39.0832,39.0373,39.0373,5000.0
2013-05-07 15:50:00,68.03,68.1,67.98,68.09,4000.0,39.0488,39.0889,39.0201,39.0832,4000.0
2013-05-07 15:55:00,68.1,68.16,68.06,68.16,5800.0,39.0889,39.1234,39.066,39.1234,5800.0
2013-05-08 09:30:00,68.04,68.04,67.94,67.99,3400.0,39.0545,39.0545,38.9971,39.0258,3400.0
2013-05-08 09:35:00,68.0,68.23,67.99,68.1,1700.0,39.0315,39.1635,39.0258,39.0889,1700.0
2013-05-08 09:40:00,68.23,68.41,68.11,68.41,1400.0,39.1635,39.2669,39.0947,39.2669,1400.0
2013-05-08 09:45:00,68.42,68.57,68.42,68.57,2700.0,39.2726,39.3587,39.2726,39.3587,2700.0
2013-05-08 09:50:00,68.57,68.74,68.57,68.74,2600.0,39.3587,39.4563,39.3587,39.4563,2600.0
2013-05-08 09:55:00,68.66,68.75,68.65,68.75,1800.0,39.4104,39.462,39.4046,39.462,1800.0
2013-05-08 10:00:00,68.68,68.73,68.44,68.49,6800.0,39.4218,39.4505,39.2841,39.3128,6800.0
2013-05-08 10:05:00,68.48,68.49,68.35,68.35,1400.0,39.307,39.3128,39.2324,39.2324,1400.0
2013-05-08 10:10:00,68.3,68.53,68.29,68.52,6400.0,39.2037,39.3357,39.198,39.33,6400.0
2013-05-08 10:15:00,68.51,68.6,68.5,68.6,3300.0,39.3243,39.3759,39.3185,39.3759,3300.0
2013-05-08 10:20:00,68.6,68.62,68.41,68.45,1600.0,39.3759,39.3874,39.2669,39.2898,1600.0
2013-05-08 10:25:00,68.42,68.48,68.42,68.42,1000.0,39.2726,39.307,39.2726,39.2726,1000.0
2013-05-08 10:30:00,68.41,68.45,68.3,68.45,3300.0,39.2669,39.2898,39.2037,39.2898,3300.0
2013-05-08 10:35:00,68.55,68.55,68.43,68.49,1300.0,39.3472,39.3472,39.2783,39.3128,1300.0
2013-05-08 10:40:00,68.42,68.48,68.4,68.42,1300.0,39.2726,39.307,39.2611,39.2726,1300.0
2013-05-08 10:45:00,68.39,68.52,68.39,68.48,1500.0,39.2554,39.33,39.2554,39.307,1500.0
2013-05-08 10:50:00,68.49,68.62,68.49,68.59,2300.0,39.3128,39.3874,39.3128,39.3702,2300.0
2013-05-08 10:55:00,68.59,68.59,68.51,68.51,2300.0,39.3702,39.3702,39.3243,39.3243,2300.0
2013-05-08 11:00:00,68.48,68.65,68.48,68.65,4300.0,39.307,39.4046,39.307,39.4046,4300.0
2013-05-08 11:05:00,68.63,68.73,68.63,68.73,1700.0,39.3931,39.4505,39.3931,39.4505,1700.0
2013-05-08 11:10:00,68.74,68.75,68.67,68.72,1600.0,39.4563,39.462,39.4161,39.4448,1600.0
2013-05-08 11:15:00,68.7,68.75,68.68,68.75,900.0,39.4333,39.462,39.4218,39.462,900.0
2013-05-08 11:20:00,68.67,68.67,68.67,68.67,100.0,39.4161,39.4161,39.4161,39.4161,100.0
2013-05-08 11:25:00,68.68,68.68,68.64,68.66,1200.0,39.4218,39.4218,39.3989,39.4104,1200.0
2013-05-08 11:30:00,68.62,68.62,68.52,68.52,1700.0,39.3874,39.3874,39.33,39.33,1700.0
2013-05-08 11:35:00,68.54,68.56,68.5,68.56,700.0,39.3415,39.353,39.3185,39.353,700.0
2013-05-08 11:40:00,68.53,68.59,68.52,68.59,1600.0,39.3357,39.3702,39.33,39.3702,1600.0
2013-05-08 11:45:00,68.57,68.59,68.52,68.55,1700.0,39.3587,39.3702,39.33,39.3472,1700.0
2013-05-08 11:50:00,68.57,68.65,68.53,68.65,2500.0,39.3587,39.4046,39.3357,39.4046,2500.0
2013-05-08 11:55:00,68.58,68.9,68.58,68.9,18000.0,39.3644,39.5481,39.3644,39.5481,18000.0
2013-05-08 12:00:00,68.87,68.93,68.87,68.93,600.0,39.5309,39.5653,39.5309,39.5653,600.0
2013-05-08 12:05:00,68.89,68.9,68.82,68.83,1500.0,39.5424,39.5481,39.5022,39.5079,1500.0
2013-05-08 12:10:00,68.82,68.86,68.69,68.74,4700.0,39.5022,39.5252,39.4276,39.4563,4700.0
2013-05-08 12:15:00,68.69,68.73,68.61,68.62,900.0,39.4276,39.4505,39.3817,39.3874,900.0
2013-05-08 12:20:00,68.63,68.71,68.63,68.65,2000.0,39.3931,39.4391,39.3931,39.4046,2000.0
2013-05-08 12:25:00,68.73,68.73,68.68,68.68,1600.0,39.4505,39.4505,39.4218,39.4218,1600.0
2013-05-08 12:30:00,68.65,68.67,68.56,68.62,1700.0,39.4046,39.4161,39.353,39.3874,1700.0
2013-05-08 12:35:00,68.59,68.74,68.59,68.7,1600.0,39.3702,39.4563,39.3702,39.4333,1600.0
2013-05-08 12:40:00,68.69,68.71,68.68,68.71,1000.0,39.4276,39.4391,39.4218,39.4391,1000.0
2013-05-08 12:45:00,68.7,68.71,68.62,68.67,900.0,39.4333,39.4391,39.3874,39.4161,900.0
2013-05-08 12:50:00,68.62,68.63,68.59,68.59,400.0,39.3874,39.3931,39.3702,39.3702,400.0
2013-05-08 12:55:00,68.63,68.68,68.61,68.68,800.0,39.3931,39.4218,39.3817,39.4218,800.0
2013-05-08 13:00:00,68.62,68.69,68.62,68.69,2300.0,39.3874,39.4276,39.3874,39.4276,2300.0
2013-05-08 13:05:00,68.67,68.69,68.67,68.69,200.0,39.4161,39.4276,39.4161,39.4276,200.0
2013-05-08 13:10:00,68.72,68.72,68.68,68.72,600.0,39.4448,39.4448,39.4218,39.4448,600.0
2013-05-08 13:15:00,68.68,68.73,68.68,68.73,1000.0,39.4218,39.4505,39.4218,39.4505,1000.0
2013-05-08 13:20:00,68.76,68.76,68.63,68.63,2400.0,39.4678,39.4678,39.3931,39.3931,2400.0
2013-05-08 13:25:00,68.63,68.64,68.62,68.63,600.0,39.3931,39.3989,39.3874,39.3931,600.0
2013-05-08 13:30:00,68.61,68.66,68.57,68.62,2300.0,39.3817,39.4104,39.3587,39.3874,2300.0
2013-05-08 13:35:00,68.6,68.66,68.6,68.63,1300.0,39.3759,39.4104,39.3759,39.3931,1300.0
2013-05-08 13:40:00,68.65,68.69,68.65,68.69,600.0,39.4046,39.4276,39.4046,39.4276,600.0
2013-05-08 13:45:00,68.68,68.68,68.6,68.66,800.0,39.4218,39.4218,39.3759,39.4104,800.0
2013-05-08 13:50:00,68.63,68.63,68.63,68.63,100.0,39.3931,39.3931,39.3931,39.3931,100.0
2013-05-08 13:55:00,68.64,68.68,68.64,68.66,600.0,39.3989,39.4218,39.3989,39.4104,600.0
2013-05-08 14:00:00,68.68,68.76,68.68,68.72,1500.0,39.4218,39.4678,39.4218,39.4448,1500.0
2013-05-08 14:05:00,68.74,68.74,68.66,68.67,1100.0,39.4563,39.4563,39.4104,39.4161,1100.0
2013-05-08 14:10:00,68.67,68.69,68.66,68.67,1100.0,39.4161,39.4276,39.4104,39.4161,1100.0
2013-05-08 14:15:00,68.68,68.82,68.68,68.79,1500.0,39.4218,39.5022,39.4218,39.485,1500.0
2013-05-08 14:20:00,68.7,68.81,68.7,68.81,2400.0,39.4333,39.4965,39.4333,39.4965,2400.0
2013-05-08 14:25:00,68.77,68.77,68.68,68.68,500.0,39.4735,39.4735,39.4218,39.4218,500.0
2013-05-08 14:30:00,68.74,68.74,68.56,68.56,10100.0,39.4563,39.4563,39.353,39.353,10100.0
2013-05-08 14:35:00,68.56,68.58,68.53,68.56,1400.0,39.353,39.3644,39.3357,39.353,1400.0
2013-05-08 14:40:00,68.56,68.6,68.56,68.6,1300.0,39.353,39.3759,39.353,39.3759,1300.0
2013-05-08 14:45:00,68.57,68.57,68.48,68.52,2800.0,39.3587,39.3587,39.307,39.33,2800.0
2013-05-08 14:50:00,68.56,68.58,68.56,68.58,600.0,39.353,39.3644,39.353,39.3644,600.0
2013-05-08 14:55:00,68.58,68.6,68.54,68.6,600.0,39.3644,39.3759,39.3415,39.3759,600.0
2013-05-08 15:00:00,68.64,68.67,68.62,68.62,800.0,39.3989,39.4161,39.3874,39.3874,800.0
2013-05-08 15:05:00,68.66,68.71,68.66,68.71,1000.0,39.4104,39.4391,39.4104,39.4391,1000.0
2013-05-08 15:10:00,68.71,68.78,68.71,68.75,2100.0,39.4391,39.4792,39.4391,39.462,2100.0
2013-05-08 15:15:00,68.7,68.9,68.68,68.86,3300.0,39.4333,39.5481,39.4218,39.5252,3300.0
2013-05-08 15:20:00,68.88,68.88,68.8,68.82,2000.0,39.5366,39.5366,39.4907,39.5022,2000.0
2013-05-08 15:25:00,68.85,68.9,68.85,68.88,2200.0,39.5194,39.5481,39.5194,39.5366,2200.0
2013-05-08 15:30:00,68.91,68.97,68.81,68.84,3100.0,39.5539,39.5883,39.4965,39.5137,3100.0
2013-05-08 15:35:00,68.81,68.86,68.76,68.83,4400.0,39.4965,39.5252,39.4678,39.5079,4400.0
2013-05-08 15:40:00,68.8,68.8,68.66,68.66,3700.0,39.4907,39.4907,39.4104,39.4104,3700.0
2013-05-08 15:45:00,68.68,68.82,68.66,68.73,7900.0,39.4218,39.5022,39.4104,39.4505,7900.0
2013-05-08 15:50:00,68.73,68.78,68.71,68.74,4000.0,39.4505,39.4792,39.4391,39.4563,4000.0
2013-05-08 15:55:00,68.73,68.74,68.68,68.73,13300.0,39.4505,39.4563,39.4218,39.4505,13300.0
2013-05-09 09:30:00,68.8,69.12,68.74,68.74,2700.0,39.4907,39.6744,39.4563,39.4563,2700.0
2013-05-09 09:35:00,68.85,68.91,68.85,68.91,200.0,39.5194,39.5539,39.5194,39.5539,200.0
2013-05-09 09:40:00,68.99,69.09,68.99,69.09,1100.0,39.5998,39.6572,39.5998,39.6572,1100.0
2013-05-09 09:45:00,68.92,68.92,68.78,68.78,3000.0,39.5596,39.5596,39.4792,39.4792,3000.0
2013-05-09 09:50:00,68.8,69.02,68.8,69.02,2000.0,39.4907,39.617,39.4907,39.617,2000.0
2013-05-09 09:55:00,69.09,69.09,68.97,68.97,400.0,39.6572,39.6572,39.5883,39.5883,400.0
2013-05-09 10:00:00,68.97,68.98,68.92,68.93,2100.0,39.5883,39.594,39.5596,39.5653,2100.0
2013-05-09 10:05:00,68.78,68.78,68.62,68.62,2200.0,39.4792,39.4792,39.3874,39.3874,2200.0
2013-05-09 10:10:00,68.6,68.6,68.43,68.48,4800.0,39.3759,39.3759,39.2783,39.307,4800.0
2013-05-09 10:15:00,68.46,68.51,68.36,68.37,2800.0,39.2956,39.3243,39.2382,39.2439,2800.0
2013-05-09 10:20:00,68.32,68.37,68.32,68.35,3200.0,39.2152,39.2439,39.2152,39.2324,3200.0
2013-05-09 10:25:00,68.33,68.38,68.32,68.37,2100.0,39.2209,39.2496,39.2152,39.2439,2100.0
2013-05-09 10:30:00,68.38,68.45,68.35,68.37,1300.0,39.2496,39.2898,39.2324,39.2439,1300.0
2013-05-09 10:35:00,68.48,68.51,68.48,68.51,500.0,39.307,39.3243,39.307,39.3243,500.0
2013-05-09 10:40:00,68.56,68.68,68.56,68.68,2700.0,39.353,39.4218,39.353,39.4218,2700.0
2013-05-09 10:45:00,68.7,68.7,68.62,68.64,1500.0,39.4333,39.4333,39.3874,39.3989,1500.0
2013-05-09 10:50:00,68.67,68.67,68.67,68.67,100.0,39.4161,39.4161,39.4161,39.4161,100.0
2013-05-09 10:55:00,68.59,68.65,68.54,68.55,1700.0,39.3702,39.4046,39.3415,39.3472,1700.0
2013-05-09 11:00:00,68.51,68.62,68.51,68.62,400.0,39.3243,39.3874,39.3243,39.3874,400.0
2013-05-09 11:05:00,68.71,68.8,68.7,68.8,900.0,39.4391,39.4907,39.4333,39.4907,900.0
2013-05-09 11:10:00,68.82,68.84,68.81,68.82,1200.0,39.5022,39.5137,39.4965,39.5022,1200.0
2013-05-09 11:15:00,68.85,68.87,68.79,68.85,1300.0,39.5194,39.5309,39.485,39.5194,1300.0
2013-05-09 11:20:00,68.86,69.0,68.86,69.0,2300.0,39.5252,39.6055,39.5252,39.6055,2300.0
2013-05-09 11:25:00,68.97,68.99,68.92,68.96,2600.0,39.5883,39.5998,39.5596,39.5826,2600.0
2013-05-09 11:30:00,68.97,68.97,68.86,68.87,1900.0,39.5883,39.5883,39.5252,39.5309,1900.0
2013-05-09 11:35:00,68.85,68.9,68.81,68.89,2600.0,39.5194,39.5481,39.4965,39.5424,2600.0
2013-05-09 11:40:00,68.82,68.85,68.82,68.85,500.0,39.5022,39.5194,39.5022,39.5194,500.0
2013-05-09 11:45:00,68.92,68.92,68.92,68.92,100.0,39.5596,39.5596,39.5596,39.5596,100.0
2013-05-09 11:50:00,68.84,68.88,68.81,68.83,1800.0,39.5137,39.5366,39.4965,39.5079,1800.0
2013-05-09 11:55:00,68.84,68.84,68.84,68.84,100.0,39.5137,39.5137,39.5137,39.5137,100.0
2013-05-09 12:00:00,68.8,68.81,68.6,68.6,5800.0,39.4907,39.4965,39.3759,39.3759,5800.0
2013-05-09 12:05:00,68.58,68.64,68.55,68.64,1600.0,39.3644,39.3989,39.3472,39.3989,1600.0
2013-05-09 12:10:00,68.64,68.64,68.64,68.64,0.0,39.3989,39.3989,39.3989,39.3989,0.0
2013-05-09 12:15:00,68.64,68.64,68.64,68.64,0.0,39.3989,39.3989,39.3989,39.3989,0.0
2013-05-09 12:20:00,68.65,68.68,68.61,68.68,2200.0,39.4046,39.4218,39.3817,39.4218,2200.0
2013-05-09 12:25:00,68.67,68.67,68.65,68.67,1000.0,39.4161,39.4161,39.4046,39.4161,1000.0
2013-05-09 12:30:00,68.68,68.84,68.66,68.84,2500.0,39.4218,39.5137,39.4104,39.5137,2500.0
2013-05-09 12:35:00,68.82,68.83,68.82,68.83,300.0,39.5022,39.5079,39.5022,39.5079,300.0
2013-05-09 12:40:00,68.82,68.84,68.82,68.84,200.0,39.5022,39.5137,39.5022,39.5137,200.0
2013-05-09 12:45:00,68.85,68.87,68.85,68.87,900.0,39.5194,39.5309,39.5194,39.5309,900.0
2013-05-09 12:50:00,68.83,68.86,68.83,68.86,400.0,39.5079,39.5252,39.5079,39.5252,400.0
2013-05-09 12:55:00,68.86,68.9,68.85,68.9,500.0,39.5252,39.5481,39.5194,39.5481,500.0
2013-05-09 13:00:00,68.93,68.97,68.88,68.97,1400.0,39.5653,39.5883,39.5366,39.5883,1400.0
2013-05-09 13:05:00,68.97,68.97,68.97,68.97,200.0,39.5883,39.5883,39.5883,39.5883,200.0
2013-05-09 13:10:00,68.96,69.02,68.94,69.02,2200.0,39.5826,39.617,39.5711,39.617,2200.0
2013-05-09 13:15:00,69.02,69.07,68.98,69.06,1300.0,39.617,39.6457,39.594,39.64,1300.0
2013-05-09 13:20:00,69.07,69.07,69.03,69.03,300.0,39.6457,39.6457,39.6227,39.6227,300.0
2013-05-09 13:25:00,69.06,69.07,69.04,69.07,900.0,39.64,39.6457,39.6285,39.6457,900.0
2013-05-09 13:30:00,69.08,69.21,69.08,69.16,5000.0,39.6514,39.7261,39.6514,39.6974,5000.0
2013-05-09 13:35:00,69.16,69.29,69.16,69.29,3600.0,39.6974,39.772,39.6974,39.772,3600.0
2013-05-09 13:40:00,69.3,69.3,69.22,69.22,1300.0,39.7777,39.7777,39.7318,39.7318,1300.0
2013-05-09 13:45:00,69.31,69.34,69.3,69.34,1000.0,39.7835,39.8007,39.7777,39.8007,1000.0
2013-05-09 13:50:00,69.35,69.35,69.28,69.28,800.0,39.8064,39.8064,39.7662,39.7662,800.0
2013-05-09 13:55:00,69.27,69.33,69.25,69.33,800.0,39.7605,39.7949,39.749,39.7949,800.0
2013-05-09 14:00:00,69.26,69.26,69.23,69.23,200.0,39.7548,39.7548,39.7375,39.7375,200.0
2013-05-09 14:05:00,69.21,69.27,69.17,69.17,1600.0,39.7261,39.7605,39.7031,39.7031,1600.0
2013-05-09 14:10:00,69.14,69.22,69.11,69.22,1800.0,39.6859,39.7318,39.6687,39.7318,1800.0
2013-05-09 14:15:00,69.18,69.19,69.14,69.16,500.0,39.7088,39.7146,39.6859,39.6974,500.0
2013-05-09 14:20:00,69.22,69.22,69.16,69.17,1100.0,39.7318,39.7318,39.6974,39.7031,1100.0
2013-05-09 14:25:00,69.14,69.33,69.14,69.22,1000.0,39.6859,39.7949,39.6859,39.7318,1000.0
2013-05-09 14:30:00,69.2,69.25,69.17,69.17,1000.0,39.7203,39.749,39.7031,39.7031,1000.0
2013-05-09 14:35:00,69.25,69.27,69.15,69.17,1800.0,39.749,39.7605,39.6916,39.7031,1800.0
2013-05-09 14:40:00,69.12,69.2,69.11,69.17,1800.0,39.6744,39.7203,39.6687,39.7031,1800.0
2013-05-09 14:45:00,69.12,69.18,69.12,69.16,800.0,39.6744,39.7088,39.6744,39.6974,800.0
2013-05-09 14:50:00,69.16,69.17,69.02,69.02,1500.0,39.6974,39.7031,39.617,39.617,1500.0
2013-05-09 14:55:00,69.07,69.09,68.99,69.09,6000.0,39.6457,39.6572,39.5998,39.6572,6000.0
2013-05-09 15:00:00,69.01,69.01,68.92,69.01,5400.0,39.6113,39.6113,39.5596,39.6113,5400.0
2013-05-09 15:05:00,69.05,69.28,69.05,69.28,1100.0,39.6342,39.7662,39.6342,39.7662,1100.0
2013-05-09 15:10:00,69.22,69.22,69.16,69.17,1400.0,39.7318,39.7318,39.6974,39.7031,1400.0
2013-05-09 15:15:00,69.16,69.25,69.09,69.25,1700.0,39.6974,39.749,39.6572,39.749,1700.0
2013-05-09 15:20:00,69.28,69.37,69.28,69.32,2500.0,39.7662,39.8179,39.7662,39.7892,2500.0
2013-05-09 15:25:00,69.34,69.37,69.31,69.37,1100.0,39.8007,39.8179,39.7835,39.8179,1100.0
2013-05-09 15:30:00,69.37,69.38,69.26,69.26,1800.0,39.8179,39.8236,39.7548,39.7548,1800.0
2013-05-09 15:35:00,69.28,69.3,69.12,69.12,4700.0,39.7662,39.7777,39.6744,39.6744,4700.0
2013-05-09 15:40:00,69.13,69.13,68.82,68.82,7000.0,39.6801,39.6801,39.5022,39.5022,7000.0
2013-05-09 15:45:00,68.81,68.81,68.62,68.69,6900.0,39.4965,39.4965,39.3874,39.4276,6900.0
2013-05-09 15:50:00,68.68,68.7,68.5,68.53,10200.0,39.4218,39.4333,39.3185,39.3357,10200.0
2013-05-09 15:55:00,68.5,68.63,68.5,68.59,14500.0,39.3185,39.3931,39.3185,39.3702,14500.0
2013-05-10 09:30:00,68.86,68.86,68.86,68.86,2400.0,39.5252,39.5252,39.5252,39.5252,2400.0
2013-05-10 09:35:00,69.12,69.12,69.12,69.12,100.0,39.6744,39.6744,39.6744,39.6744,100.0
2013-05-10 09:40:00,68.89,68.89,68.89,68.89,300.0,39.5424,39.5424,39.5424,39.5424,300.0
2013-05-10 09:45:00,68.94,69.0,68.94,69.0,400.0,39.5711,39.6055,39.5711,39.6055,400.0
2013-05-10 09:50:00,68.87,68.87,68.7,68.7,300.0,39.5309,39.5309,39.4333,39.4333,300.0
2013-05-10 09:55:00,68.7,69.05,68.7,69.05,1100.0,39.4333,39.6342,39.4333,39.6342,1100.0
2013-05-10 10:00:00,69.22,69.22,69.22,69.22,100.0,39.7318,39.7318,39.7318,39.7318,100.0
2013-05-10 10:05:00,69.15,69.21,69.14,69.18,700.0,39.6916,39.7261,39.6859,39.7088,700.0
2013-05-10 10:10:00,69.17,69.17,68.98,68.98,1700.0,39.7031,39.7031,39.594,39.594,1700.0
2013-05-10 10:15:00,69.06,69.07,69.06,69.07,700.0,39.64,39.6457,39.64,39.6457,700.0
2013-05-10 10:20:00,69.11,69.11,69.11,69.11,300.0,39.6687,39.6687,39.6687,39.6687,300.0
2013-05-10 10:25:00,69.03,69.03,68.98,68.98,400.0,39.6227,39.6227,39.594,39.594,400.0
2013-05-10 10:30:00,68.97,68.97,68.76,68.91,4000.0,39.5883,39.5883,39.4678,39.5539,4000.0
2013-05-10 10:35:00,68.87,68.87,68.87,68.87,100.0,39.5309,39.5309,39.5309,39.5309,100.0
2013-05-10 10:40:00,68.87,68.94,68.87,68.94,300.0,39.5309,39.5711,39.5309,39.5711,300.0
2013-05-10 10:45:00,68.96,69.03,68.96,69.03,500.0,39.5826,39.6227,39.5826,39.6227,500.0
2013-05-10 10:50:00,69.08,69.08,69.08,69.08,100.0,39.6514,39.6514,39.6514,39.6514,100.0
2013-05-10 10:55:00,69.16,69.22,69.16,69.22,300.0,39.6974,39.7318,39.6974,39.7318,300.0
2013-05-10 11:00:00,69.22,69.22,69.11,69.14,700.0,39.7318,39.7318,39.6687,39.6859,700.0
2013-05-10 11:05:00,69.23,69.3,69.2,69.3,1300.0,39.7375,39.7777,39.7203,39.7777,1300.0
2013-05-10 11:10:00,69.25,69.29,69.24,69.28,1400.0,39.749,39.772,39.7433,39.7662,1400.0
2013-05-10 11:15:00,69.24,69.29,69.24,69.26,600.0,39.7433,39.772,39.7433,39.7548,600.0
2013-05-10 11:20:00,69.26,69.27,69.16,69.16,800.0,39.7548,39.7605,39.6974,39.6974,800.0
2013-05-10 11:25:00,69.18,69.23,69.18,69.23,200.0,39.7088,39.7375,39.7088,39.7375,200.0
2013-05-10 11:30:00,69.3,69.3,69.3,69.3,100.0,39.7777,39.7777,39.7777,39.7777,100.0
2013-05-10 11:35:00,69.3,69.41,69.24,69.41,1000.0,39.7777,39.8409,39.7433,39.8409,1000.0
2013-05-10 11:40:00,69.3,69.33,69.26,69.33,1300.0,39.7777,39.7949,39.7548,39.7949,1300.0
2013-05-10 11:45:00,69.26,69.29,69.25,69.28,700.0,39.7548,39.772,39.749,39.7662,700.0
2013-05-10 11:50:00,69.25,69.25,69.25,69.25,100.0,39.749,39.749,39.749,39.749,100.0
2013-05-10 11:55:00,69.16,69.17,69.14,69.16,400.0,39.6974,39.7031,39.6859,39.6974,400.0
2013-05-10 12:00:00,69.1,69.11,69.08,69.11,600.0,39.6629,39.6687,39.6514,39.6687,600.0
2013-05-10 12:05:00,69.12,69.12,68.99,69.0,800.0,39.6744,39.6744,39.5998,39.6055,800.0
2013-05-10 12:10:00,68.94,68.94,68.94,68.94,100.0,39.5711,39.5711,39.5711,39.5711,100.0
2013-05-10 12:15:00,68.96,69.0,68.96,69.0,600.0,39.5826,39.6055,39.5826,39.6055,600.0
2013-05-10 12:20:00,69.13,69.13,69.13,69.13,100.0,39.6801,39.6801,39.6801,39.6801,100.0
2013-05-10 12:25:00,69.16,69.18,69.16,69.18,300.0,39.6974,39.7088,39.6974,39.7088,300.0
2013-05-10 12:30:00,69.16,69.23,69.16,69.23,400.0,39.6974,39.7375,39.6974,39.7375,400.0
2013-05-10 12:35:00,69.26,69.26,69.24,69.25,1300.0,39.7548,39.7548,39.7433,39.749,1300.0
2013-05-10 12:40:00,69.26,69.27,69.24,69.25,700.0,39.7548,39.7605,39.7433,39.749,700.0
2013-05-10 12:45:00,69.23,69.23,69.23,69.23,100.0,39.7375,39.7375,39.7375,39.7375,100.0
2013-05-10 12:50:00,69.22,69.26,69.22,69.23,700.0,39.7318,39.7548,39.7318,39.7375,700.0
2013-05-10 12:55:00,69.31,69.31,69.22,69.29,400.0,39.7835,39.7835,39.7318,39.772,400.0
2013-05-10 13:00:00,69.28,69.28,69.28,69.28,100.0,39.7662,39.7662,39.7662,39.7662,100.0
2013-05-10 13:05:00,69.28,69.31,69.25,69.29,1200.0,39.7662,39.7835,39.749,39.772,1200.0
2013-05-10 13:10:00,69.29,69.29,69.29,69.29,200.0,39.772,39.772,39.772,39.772,200.0
2013-05-10 13:15:00,69.29,69.31,69.29,69.3,800.0,39.772,39.7835,39.772,39.7777,800.0
2013-05-10 13:20:00,69.3,69.3,69.27,69.27,1100.0,39.7777,39.7777,39.7605,39.7605,1100.0
2013-05-10 13:25:00,69.3,69.3,69.26,69.26,900.0,39.7777,39.7777,39.7548,39.7548,900.0
2013-05-10 13:30:00,69.26,69.31,69.26,69.31,300.0,39.7548,39.7835,39.7548,39.7835,300.0
2013-05-10 13:35:00,69.27,69.27,69.26,69.26,200.0,39.7605,39.7605,39.7548,39.7548,200.0
2013-05-10 13:40:00,69.26,69.26,69.21,69.21,200.0,39.7548,39.7548,39.7261,39.7261,200.0
2013-05-10 13:45:00,69.24,69.29,69.24,69.29,600.0,39.7433,39.772,39.7433,39.772,600.0
2013-05-10 13:50:00,69.31,69.31,69.29,69.29,200.0,39.7835,39.7835,39.772,39.772,200.0
2013-05-10 13:55:00,69.25,69.3,69.25,69.3,200.0,39.749,39.7777,39.749,39.7777,200.0
2013-05-10 14:00:00,69.31,69.31,69.3,69.3,200.0,39.7835,39.7835,39.7777,39.7777,200.0
2013-05-10 14:05:00,69.3,69.35,69.29,69.35,600.0,39.7777,39.8064,39.772,39.8064,600.0
2013-05-10 14:10:00,69.33,69.34,69.32,69.34,700.0,39.7949,39.8007,39.7892,39.8007,700.0
2013-05-10 14:15:00,69.32,69.32,69.31,69.31,200.0,39.7892,39.7892,39.7835,39.7835,200.0
2013-05-10 14:20:00,69.31,69.33,69.31,69.33,200.0,39.7835,39.7949,39.7835,39.7949,200.0
2013-05-10 14:25:00,69.37,69.37,69.33,69.33,800.0,39.8179,39.8179,39.7949,39.7949,800.0
2013-05-10 14:30:00,69.34,69.35,69.33,69.33,4800.0,39.8007,39.8064,39.7949,39.7949,4800.0
2013-05-10 14:35:00,69.29,69.29,69.24,69.24,300.0,39.772,39.772,39.7433,39.7433,300.0
2013-05-10 14:40:00,69.2,69.26,69.2,69.26,400.0,39.7203,39.7548,39.7203,39.7548,400.0
2013-05-10 14:45:00,69.22,69.26,69.19,69.26,300.0,39.7318,39.7548,39.7146,39.7548,300.0
2013-05-10 14:50:00,69.27,69.31,69.27,69.31,200.0,39.7605,39.7835,39.7605,39.7835,200.0
2013-05-10 14:55:00,69.24,69.27,69.24,69.24,800.0,39.7433,39.7605,39.7433,39.7433,800.0
2013-05-10 15:00:00,69.2,69.22,69.16,69.16,500.0,39.7203,39.7318,39.6974,39.6974,500.0
2013-05-10 15:05:00,69.22,69.23,69.22,69.23,200.0,39.7318,39.7375,39.7318,39.7375,200.0
2013-05-10 15:10:00,69.23,69.3,69.17,69.27,3900.0,39.7375,39.7777,39.7031,39.7605,3900.0
2013-05-10 15:15:00,69.21,69.26,69.21,69.26,500.0,39.7261,39.7548,39.7261,39.7548,500.0
2013-05-10 15:20:00,69.25,69.37,69.25,69.37,4500.0,39.749,39.8179,39.749,39.8179,4500.0
2013-05-10 15:25:00,69.36,69.4,69.32,69.38,3300.0,39.8122,39.8351,39.7892,39.8236,3300.0
2013-05-10 15:30:00,69.38,69.43,69.36,69.43,5500.0,39.8236,39.8523,39.8122,39.8523,5500.0
2013-05-10 15:35:00,69.43,69.43,69.32,69.32,3500.0,39.8523,39.8523,39.7892,39.7892,3500.0
2013-05-10 15:40:00,69.32,69.32,69.28,69.28,600.0,39.7892,39.7892,39.7662,39.7662,600.0
2013-05-10 15:45:00,69.25,69.37,69.25,69.32,3700.0,39.749,39.8179,39.749,39.7892,3700.0
2013-05-10 15:50:00,69.34,69.34,69.2,69.23,3800.0,39.8007,39.8007,39.7203,39.7375,3800.0
2013-05-10 15:55:00,69.23,69.23,69.18,69.19,3600.0,39.7375,39.7375,39.7088,39.7146,3600.0
2013-05-13 09:30:00,68.84,68.93,68.48,68.52,4500.0,39.5137,39.5653,39.307,39.33,4500.0
2013-05-13 09:35:00,68.47,68.48,68.3,68.3,1100.0,39.3013,39.307,39.2037,39.2037,1100.0
2013-05-13 09:40:00,68.43,68.43,68.28,68.43,600.0,39.2783,39.2783,39.1922,39.2783,600.0
2013-05-13 09:45:00,68.3,68.41,68.26,68.26,500.0,39.2037,39.2669,39.1808,39.1808,500.0
2013-05-13 09:50:00,68.27,68.39,68.25,68.25,500.0,39.1865,39.2554,39.175,39.175,500.0
2013-05-13 09:55:00,68.25,68.25,68.17,68.21,3400.0,39.175,39.175,39.1291,39.1521,3400.0
2013-05-13 10:00:00,68.31,68.37,68.31,68.31,1300.0,39.2095,39.2439,39.2095,39.2095,1300.0
2013-05-13 10:05:00,68.3,68.63,68.25,68.63,2400.0,39.2037,39.3931,39.175,39.3931,2400.0
2013-05-13 10:10:00,68.58,68.61,68.58,68.61,200.0,39.3644,39.3817,39.3644,39.3817,200.0
2013-05-13 10:15:00,68.61,68.63,68.28,68.42,2200.0,39.3817,39.3931,39.1922,39.2726,2200.0
2013-05-13 10:20:00,68.36,68.37,68.24,68.24,2100.0,39.2382,39.2439,39.1693,39.1693,2100.0
2013-05-13 10:25:00,68.24,68.36,68.23,68.36,1600.0,39.1693,39.2382,39.1635,39.2382,1600.0
2013-05-13 10:30:00,68.39,68.42,68.39,68.42,300.0,39.2554,39.2726,39.2554,39.2726,300.0
2013-05-13 10:35:00,68.4,68.43,68.3,68.3,600.0,39.2611,39.2783,39.2037,39.2037,600.0
2013-05-13 10:40:00,68.28,68.37,68.28,68.37,1700.0,39.1922,39.2439,39.1922,39.2439,1700.0
2013-05-13 10:45:00,68.32,68.61,68.27,68.57,5200.0,39.2152,39.3817,39.1865,39.3587,5200.0
2013-05-13 10:50:00,68.48,68.53,68.46,68.52,800.0,39.307,39.3357,39.2956,39.33,800.0
2013-05-13 10:55:00,68.47,68.63,68.46,68.63,2500.0,39.3013,39.3931,39.2956,39.3931,2500.0
2013-05-13 11:00:00,68.58,68.63,68.54,68.58,4100.0,39.3644,39.3931,39.3415,39.3644,4100.0
2013-05-13 11:05:00,68.58,68.58,68.47,68.47,1100.0,39.3644,39.3644,39.3013,39.3013,1100.0
2013-05-13 11:10:00,68.35,68.44,68.32,68.4,2400.0,39.2324,39.2841,39.2152,39.2611,2400.0
2013-05-13 11:15:00,68.39,68.4,68.36,68.4,2300.0,39.2554,39.2611,39.2382,39.2611,2300.0
2013-05-13 11:20:00,68.4,68.4,68.37,68.37,400.0,39.2611,39.2611,39.2439,39.2439,400.0
2013-05-13 11:25:00,68.22,68.36,68.22,68.31,600.0,39.1578,39.2382,39.1578,39.2095,600.0
2013-05-13 11:30:00,68.38,68.49,68.38,68.49,900.0,39.2496,39.3128,39.2496,39.3128,900.0
2013-05-13 11:35:00,68.5,68.57,68.42,68.42,1300.0,39.3185,39.3587,39.2726,39.2726,1300.0
2013-05-13 11:40:00,68.42,68.49,68.41,68.49,900.0,39.2726,39.3128,39.2669,39.3128,900.0
2013-05-13 11:45:00,68.53,68.62,68.43,68.58,1500.0,39.3357,39.3874,39.2783,39.3644,1500.0
2013-05-13 11:50:00,68.58,68.59,68.52,68.52,800.0,39.3644,39.3702,39.33,39.33,800.0
2013-05-13 11:55:00,68.48,68.54,68.48,68.53,1100.0,39.307,39.3415,39.307,39.3357,1100.0
2013-05-13 12:00:00,68.56,68.64,68.56,68.59,700.0,39.353,39.3989,39.353,39.3702,700.0
2013-05-13 12:05:00,68.61,68.64,68.58,68.63,1200.0,39.3817,39.3989,39.3644,39.3931,1200.0
2013-05-13 12:10:00,68.65,68.72,68.63,68.64,900.0,39.4046,39.4448,39.3931,39.3989,900.0
2013-05-13 12:15:00,68.62,68.63,68.62,68.62,600.0,39.3874,39.3931,39.3874,39.3874,600.0
2013-05-13 12:20:00,68.61,68.62,68.58,68.62,900.0,39.3817,39.3874,39.3644,39.3874,900.0
2013-05-13 12:25:00,68.6,68.6,68.55,68.55,1300.0,39.3759,39.3759,39.3472,39.3472,1300.0
2013-05-13 12:30:00,68.52,68.61,68.49,68.61,800.0,39.33,39.3817,39.3128,39.3817,800.0
2013-05-13 12:35:00,68.48,68.57,68.48,68.56,400.0,39.307,39.3587,39.307,39.353,400.0
2013-05-13 12:40:00,68.57,68.57,68.52,68.52,200.0,39.3587,39.3587,39.33,39.33,200.0
2013-05-13 12:45:00,68.53,68.53,68.52,68.52,400.0,39.3357,39.3357,39.33,39.33,400.0
2013-05-13 12:50:00,68.48,68.52,68.42,68.42,1100.0,39.307,39.33,39.2726,39.2726,1100.0
2013-05-13 12:55:00,68.4,68.45,68.35,68.35,1500.0,39.2611,39.2898,39.2324,39.2324,1500.0
2013-05-13 13:00:00,68.36,68.44,68.36,68.43,1000.0,39.2382,39.2841,39.2382,39.2783,1000.0
2013-05-13 13:05:00,68.45,68.51,68.45,68.47,1100.0,39.2898,39.3243,39.2898,39.3013,1100.0
2013-05-13 13:10:00,68.48,68.48,68.38,68.42,400.0,39.307,39.307,39.2496,39.2726,400.0
2013-05-13 13:15:00,68.42,68.42,68.42,68.42,0.0,39.2726,39.2726,39.2726,39.2726,0.0
2013-05-13 13:20:00,68.4,68.4,68.38,68.38,400.0,39.2611,39.2611,39.2496,39.2496,400.0
2013-05-13 13:25:00,68.37,68.38,68.31,68.31,800.0,39.2439,39.2496,39.2095,39.2095,800.0
2013-05-13 13:30:00,68.31,68.31,68.27,68.27,600.0,39.2095,39.2095,39.1865,39.1865,600.0
2013-05-13 13:35:00,68.27,68.27,68.23,68.23,1400.0,39.1865,39.1865,39.1635,39.1635,1400.0
2013-05-13 13:40:00,68.21,68.26,68.2,68.2,800.0,39.1521,39.1808,39.1463,39.1463,800.0
2013-05-13 13:45:00,68.24,68.33,68.2,68.33,3200.0,39.1693,39.2209,39.1463,39.2209,3200.0
2013-05-13 13:50:00,68.23,68.25,68.23,68.23,300.0,39.1635,39.175,39.1635,39.1635,300.0
2013-05-13 13:55:00,68.23,68.26,68.23,68.26,2400.0,39.1635,39.1808,39.1635,39.1808,2400.0
2013-05-13 14:00:00,68.23,68.28,68.19,68.28,1900.0,39.1635,39.1922,39.1406,39.1922,1900.0
2013-05-13 14:05:00,68.23,68.23,68.18,68.18,900.0,39.1635,39.1635,39.1348,39.1348,900.0
2013-05-13 14:10:00,68.18,68.18,68.11,68.11,4000.0,39.1348,39.1348,39.0947,39.0947,4000.0
2013-05-13 14:15:00,68.16,68.19,68.16,68.17,900.0,39.1234,39.1406,39.1234,39.1291,900.0
2013-05-13 14:20:00,68.13,68.16,68.13,68.16,300.0,39.1061,39.1234,39.1061,39.1234,300.0
2013-05-13 14:25:00,68.13,68.13,68.13,68.13,200.0,39.1061,39.1061,39.1061,39.1061,200.0
2013-05-13 14:30:00,68.15,68.17,68.12,68.17,1200.0,39.1176,39.1291,39.1004,39.1291,1200.0
2013-05-13 14:35:00,68.18,68.18,68.16,68.16,500.0,39.1348,39.1348,39.1234,39.1234,500.0
2013-05-13 14:40:00,68.14,68.14,68.11,68.14,2400.0,39.1119,39.1119,39.0947,39.1119,2400.0
2013-05-13 14:45:00,68.14,68.14,68.14,68.14,100.0,39.1119,39.1119,39.1119,39.1119,100.0
2013-05-13 14:50:00,68.17,68.2,68.15,68.2,3800.0,39.1291,39.1463,39.1176,39.1463,3800.0
2013-05-13 14:55:00,68.2,68.2,68.15,68.15,400.0,39.1463,39.1463,39.1176,39.1176,400.0
2013-05-13 15:00:00,68.15,68.2,68.15,68.2,400.0,39.1176,39.1463,39.1176,39.1463,400.0
2013-05-13 15:05:00,68.15,68.18,68.15,68.15,900.0,39.1176,39.1348,39.1176,39.1176,900.0
2013-05-13 15:10:00,68.15,68.15,68.11,68.11,1500.0,39.1176,39.1176,39.0947,39.0947,1500.0
2013-05-13 15:15:00,68.15,68.26,68.11,68.22,4100.0,39.1176,39.1808,39.0947,39.1578,4100.0
2013-05-13 15:20:00,68.17,68.17,68.15,68.15,900.0,39.1291,39.1291,39.1176,39.1176,900.0
2013-05-13 15:25:00,68.15,68.18,68.15,68.16,1300.0,39.1176,39.1348,39.1176,39.1234,1300.0
2013-05-13 15:30:00,68.19,68.19,68.15,68.15,1000.0,39.1406,39.1406,39.1176,39.1176,1000.0
2013-05-13 15:35:00,68.19,68.2,68.16,68.2,3500.0,39.1406,39.1463,39.1234,39.1463,3500.0
2013-05-13 15:40:00,68.2,68.21,68.15,68.16,10100.0,39.1463,39.1521,39.1176,39.1234,10100.0
2013-05-13 15:45:00,68.17,68.19,68.13,68.17,1900.0,39.1291,39.1406,39.1061,39.1291,1900.0
2013-05-13 15:50:00,68.17,68.22,68.15,68.2,4100.0,39.1291,39.1578,39.1176,39.1463,4100.0
2013-05-13 15:55:00,68.18,68.21,68.17,68.19,6300.0,39.1348,39.1521,39.1291,39.1406,6300.0
2013-05-14 09:30:00,67.9,67.9,66.6,66.96,27800.0,38.9741,38.9741,38.2279,38.4346,27800.0
2013-05-14 09:35:00,67.09,67.5,67.02,67.35,8900.0,38.5092,38.7445,38.469,38.6584,8900.0
2013-05-14 09:40:00,67.36,67.39,67.29,67.29,2100.0,38.6642,38.6814,38.624,38.624,2100.0
2013-05-14 09:45:00,67.31,67.32,67.1,67.15,4100.0,38.6355,38.6412,38.5149,38.5436,4100.0
2013-05-14 09:50:00,67.19,67.35,67.19,67.34,4100.0,38.5666,38.6584,38.5666,38.6527,4100.0
2013-05-14 09:55:00,67.32,67.33,67.25,67.32,1800.0,38.6412,38.647,38.601,38.6412,1800.0
2013-05-14 10:00:00,67.26,67.35,67.26,67.3,3700.0,38.6068,38.6584,38.6068,38.6297,3700.0
2013-05-14 10:05:00,67.32,67.45,67.3,67.37,3000.0,38.6412,38.7158,38.6297,38.6699,3000.0
2013-05-14 10:10:00,67.38,67.46,67.34,67.44,7800.0,38.6757,38.7216,38.6527,38.7101,7800.0
2013-05-14 10:15:00,67.39,67.6,67.39,67.5,6900.0,38.6814,38.8019,38.6814,38.7445,6900.0
2013-05-14 10:20:00,67.53,67.53,67.45,67.5,9700.0,38.7618,38.7618,38.7158,38.7445,9700.0
2013-05-14 10:25:00,67.5,67.61,67.44,67.61,3800.0,38.7445,38.8077,38.7101,38.8077,3800.0
2013-05-14 10:30:00,67.58,67.59,67.44,67.49,5200.0,38.7905,38.7962,38.7101,38.7388,5200.0
2013-05-14 10:35:00,67.46,67.61,67.46,67.57,3500.0,38.7216,38.8077,38.7216,38.7847,3500.0
2013-05-14 10:40:00,67.59,67.66,67.57,67.65,3500.0,38.7962,38.8364,38.7847,38.8306,3500.0
2013-05-14 10:45:00,67.61,67.73,67.61,67.73,3300.0,38.8077,38.8766,38.8077,38.8766,3300.0
2013-05-14 10:50:00,67.68,67.68,67.49,67.49,12800.0,38.8479,38.8479,38.7388,38.7388,12800.0
2013-05-14 10:55:00,67.48,67.5,67.24,67.31,8300.0,38.7331,38.7445,38.5953,38.6355,8300.0
2013-05-14 11:00:00,67.28,67.34,67.16,67.34,11100.0,38.6183,38.6527,38.5494,38.6527,11100.0
2013-05-14 11:05:00,67.3,67.44,67.3,67.32,7000.0,38.6297,38.7101,38.6297,38.6412,7000.0
2013-05-14 11:10:00,67.41,67.43,67.35,67.4,2500.0,38.6929,38.7044,38.6584,38.6871,2500.0
2013-05-14 11:15:00,67.4,67.42,67.35,67.36,4900.0,38.6871,38.6986,38.6584,38.6642,4900.0
2013-05-14 11:20:00,67.39,67.4,67.31,67.31,5500.0,38.6814,38.6871,38.6355,38.6355,5500.0
2013-05-14 11:25:00,67.3,67.47,67.28,67.47,4700.0,38.6297,38.7273,38.6183,38.7273,4700.0
2013-05-14 11:30:00,67.52,67.59,67.44,67.44,2400.0,38.756,38.7962,38.7101,38.7101,2400.0
2013-05-14 11:35:00,67.42,67.46,67.42,67.44,1000.0,38.6986,38.7216,38.6986,38.7101,1000.0
2013-05-14 11:40:00,67.47,67.52,67.39,67.42,3600.0,38.7273,38.756,38.6814,38.6986,3600.0
2013-05-14 11:45:00,67.42,67.53,67.42,67.49,1800.0,38.6986,38.7618,38.6986,38.7388,1800.0
2013-05-14 11:50:00,67.47,67.47,67.39,67.43,1100.0,38.7273,38.7273,38.6814,38.7044,1100.0
2013-05-14 11:55:00,67.47,67.49,67.44,67.46,700.0,38.7273,38.7388,38.7101,38.7216,700.0
2013-05-14 12:00:00,67.44,67.44,67.43,67.43,500.0,38.7101,38.7101,38.7044,38.7044,500.0
2013-05-14 12:05:00,67.39,67.44,67.38,67.41,900.0,38.6814,38.7101,38.6757,38.6929,900.0
2013-05-14 12:10:00,67.41,67.44,67.39,67.44,700.0,38.6929,38.7101,38.6814,38.7101,700.0
2013-05-14 12:15:00,67.42,67.52,67.42,67.45,2400.0,38.6986,38.756,38.6986,38.7158,2400.0
2013-05-14 12:20:00,67.43,67.44,67.4,67.4,900.0,38.7044,38.7101,38.6871,38.6871,900.0
2013-05-14 12:25:00,67.39,67.43,67.39,67.42,2800.0,38.6814,38.7044,38.6814,38.6986,2800.0
2013-05-14 12:30:00,67.42,67.43,67.4,67.41,2000.0,38.6986,38.7044,38.6871,38.6929,2000.0
2013-05-14 12:35:00,67.4,67.46,67.4,67.44,2400.0,38.6871,38.7216,38.6871,38.7101,2400.0
2013-05-14 12:40:00,67.42,67.46,67.42,67.43,1200.0,38.6986,38.7216,38.6986,38.7044,1200.0
2013-05-14 12:45:00,67.47,67.47,67.47,67.47,100.0,38.7273,38.7273,38.7273,38.7273,100.0
2013-05-14 12:50:00,67.46,67.46,67.46,67.46,100.0,38.7216,38.7216,38.7216,38.7216,100.0
2013-05-14 12:55:00,67.47,67.49,67.47,67.48,800.0,38.7273,38.7388,38.7273,38.7331,800.0
2013-05-14 13:00:00,67.5,67.5,67.5,67.5,200.0,38.7445,38.7445,38.7445,38.7445,200.0
2013-05-14 13:05:00,67.5,67.53,67.5,67.53,1400.0,38.7445,38.7618,38.7445,38.7618,1400.0
2013-05-14 13:10:00,67.52,67.52,67.47,67.47,400.0,38.756,38.756,38.7273,38.7273,400.0
2013-05-14 13:15:00,67.5,67.51,67.46,67.46,2000.0,38.7445,38.7503,38.7216,38.7216,2000.0
2013-05-14 13:20:00,67.46,67.5,67.46,67.5,1000.0,38.7216,38.7445,38.7216,38.7445,1000.0
2013-05-14 13:25:00,67.51,67.51,67.48,67.5,1500.0,38.7503,38.7503,38.7331,38.7445,1500.0
2013-05-14 13:30:00,67.49,67.53,67.48,67.53,2100.0,38.7388,38.7618,38.7331,38.7618,2100.0
2013-05-14 13:35:00,67.53,67.53,67.49,67.49,2400.0,38.7618,38.7618,38.7388,38.7388,2400.0
2013-05-14 13:40:00,67.49,67.51,67.48,67.51,700.0,38.7388,38.7503,38.7331,38.7503,700.0
2013-05-14 13:45:00,67.49,67.49,67.44,67.46,1700.0,38.7388,38.7388,38.7101,38.7216,1700.0
2013-05-14 13:50:00,67.43,67.44,67.41,67.44,2100.0,38.7044,38.7101,38.6929,38.7101,2100.0
2013-05-14 13:55:00,67.44,67.45,67.43,67.43,500.0,38.7101,38.7158,38.7044,38.7044,500.0
2013-05-14 14:00:00,67.41,67.41,67.36,67.4,4300.0,38.6929,38.6929,38.6642,38.6871,4300.0
2013-05-14 14:05:00,67.37,67.45,67.37,67.45,5100.0,38.6699,38.7158,38.6699,38.7158,5100.0
2013-05-14 14:10:00,67.45,67.47,67.45,67.47,1000.0,38.7158,38.7273,38.7158,38.7273,1000.0
2013-05-14 14:15:00,67.5,67.54,67.45,67.51,1800.0,38.7445,38.7675,38.7158,38.7503,1800.0
2013-05-14 14:20:00,67.47,67.47,67.44,67.44,800.0,38.7273,38.7273,38.7101,38.7101,800.0
2013-05-14 14:25:00,67.42,67.45,67.38,67.42,10800.0,38.6986,38.7158,38.6757,38.6986,10800.0
2013-05-14 14:30:00,67.44,67.59,67.44,67.59,4100.0,38.7101,38.7962,38.7101,38.7962,4100.0
2013-05-14 14:35:00,67.58,67.67,67.58,67.62,1900.0,38.7905,38.8421,38.7905,38.8134,1900.0
2013-05-14 14:40:00,67.59,67.62,67.59,67.62,1800.0,38.7962,38.8134,38.7962,38.8134,1800.0
2013-05-14 14:45:00,67.63,67.63,67.6,67.62,1300.0,38.8192,38.8192,38.8019,38.8134,1300.0
2013-05-14 14:50:00,67.63,67.81,67.62,67.77,6900.0,38.8192,38.9225,38.8134,38.8995,6900.0
2013-05-14 14:55:00,67.78,67.78,67.7,67.72,2200.0,38.9053,38.9053,38.8593,38.8708,2200.0
2013-05-14 15:00:00,67.66,67.83,67.66,67.83,2900.0,38.8364,38.934,38.8364,38.934,2900.0
2013-05-14 15:05:00,67.84,67.92,67.84,67.91,2100.0,38.9397,38.9856,38.9397,38.9799,2100.0
2013-05-14 15:10:00,67.91,68.03,67.89,67.94,4500.0,38.9799,39.0488,38.9684,38.9971,4500.0
2013-05-14 15:15:00,67.85,67.93,67.83,67.93,1900.0,38.9454,38.9914,38.934,38.9914,1900.0
2013-05-14 15:20:00,67.93,67.93,67.82,67.83,2900.0,38.9914,38.9914,38.9282,38.934,2900.0
2013-05-14 15:25:00,67.81,67.87,67.81,67.84,2800.0,38.9225,38.9569,38.9225,38.9397,2800.0
2013-05-14 15:30:00,67.85,67.91,67.83,67.91,3700.0,38.9454,38.9799,38.934,38.9799,3700.0
2013-05-14 15:35:00,67.91,68.01,67.91,67.93,5500.0,38.9799,39.0373,38.9799,38.9914,5500.0
2013-05-14 15:40:00,67.91,67.91,67.8,67.85,3900.0,38.9799,38.9799,38.9167,38.9454,3900.0
2013-05-14 15:45:00,67.87,67.91,67.86,67.86,4900.0,38.9569,38.9799,38.9512,38.9512,4900.0
2013-05-14 15:50:00,67.89,67.94,67.85,67.94,8900.0,38.9684,38.9971,38.9454,38.9971,8900.0
2013-05-14 15:55:00,67.97,68.14,67.97,68.13,12700.0,39.0143,39.1119,39.0143,39.1061,12700.0
2013-05-15 09:30:00,68.03,68.19,68.03,68.19,4900.0,39.0488,39.1406,39.0488,39.1406,4900.0
2013-05-15 09:35:00,68.18,68.31,68.1,68.1,4900.0,39.1348,39.2095,39.0889,39.0889,4900.0
2013-05-15 09:40:00,68.12,68.24,68.07,68.1,3500.0,39.1004,39.1693,39.0717,39.0889,3500.0
2013-05-15 09:45:00,68.07,68.1,68.01,68.1,1900.0,39.0717,39.0889,39.0373,39.0889,1900.0
2013-05-15 09:50:00,68.11,68.17,68.02,68.06,700.0,39.0947,39.1291,39.043,39.066,700.0
2013-05-15 09:55:00,68.07,68.19,68.07,68.18,700.0,39.0717,39.1406,39.0717,39.1348,700.0
2013-05-15 10:00:00,68.21,68.29,68.18,68.19,4000.0,39.1521,39.198,39.1348,39.1406,4000.0
2013-05-15 10:05:00,68.19,68.25,68.18,68.21,1400.0,39.1406,39.175,39.1348,39.1521,1400.0
2013-05-15 10:10:00,68.15,68.16,68.04,68.08,1800.0,39.1176,39.1234,39.0545,39.0774,1800.0
2013-05-15 10:15:00,68.07,68.18,68.07,68.18,400.0,39.0717,39.1348,39.0717,39.1348,400.0
2013-05-15 10:20:00,68.17,68.23,68.14,68.17,1400.0,39.1291,39.1635,39.1119,39.1291,1400.0
2013-05-15 10:25:00,68.1,68.1,68.1,68.1,200.0,39.0889,39.0889,39.0889,39.0889,200.0
2013-05-15 10:30:00,68.13,68.2,68.13,68.2,1300.0,39.1061,39.1463,39.1061,39.1463,1300.0
2013-05-15 10:35:00,68.19,68.23,68.13,68.21,2500.0,39.1406,39.1635,39.1061,39.1521,2500.0
2013-05-15 10:40:00,68.14,68.15,68.05,68.08,1800.0,39.1119,39.1176,39.0602,39.0774,1800.0
2013-05-15 10:45:00,68.01,68.13,68.01,68.13,2000.0,39.0373,39.1061,39.0373,39.1061,2000.0
2013-05-15 10:50:00,68.15,68.17,68.14,68.14,600.0,39.1176,39.1291,39.1119,39.1119,600.0
2013-05-15 10:55:00,68.17,68.23,68.17,68.19,3900.0,39.1291,39.1635,39.1291,39.1406,3900.0
2013-05-15 11:00:00,68.19,68.26,68.1,68.1,5400.0,39.1406,39.1808,39.0889,39.0889,5400.0
2013-05-15 11:05:00,68.17,68.19,68.15,68.15,2000.0,39.1291,39.1406,39.1176,39.1176,2000.0
2013-05-15 11:10:00,68.14,68.19,68.13,68.16,1800.0,39.1119,39.1406,39.1061,39.1234,1800.0
2013-05-15 11:15:00,68.19,68.22,68.16,68.17,3200.0,39.1406,39.1578,39.1234,39.1291,3200.0
2013-05-15 11:20:00,68.19,68.19,68.17,68.17,800.0,39.1406,39.1406,39.1291,39.1291,800.0
2013-05-15 11:25:00,68.19,68.19,68.17,68.19,2400.0,39.1406,39.1406,39.1291,39.1406,2400.0
2013-05-15 11:30:00,68.18,68.19,68.16,68.16,5300.0,39.1348,39.1406,39.1234,39.1234,5300.0
2013-05-15 11:35:00,68.15,68.31,68.15,68.31,3500.0,39.1176,39.2095,39.1176,39.2095,3500.0
2013-05-15 11:40:00,68.31,68.45,68.31,68.38,3800.0,39.2095,39.2898,39.2095,39.2496,3800.0
2013-05-15 11:45:00,68.37,68.37,68.32,68.32,800.0,39.2439,39.2439,39.2152,39.2152,800.0
2013-05-15 11:50:00,68.3,68.46,68.3,68.45,2300.0,39.2037,39.2956,39.2037,39.2898,2300.0
2013-05-15 11:55:00,68.45,68.52,68.44,68.52,2800.0,39.2898,39.33,39.2841,39.33,2800.0
2013-05-15 12:00:00,68.53,68.59,68.52,68.53,2300.0,39.3357,39.3702,39.33,39.3357,2300.0
2013-05-15 12:05:00,68.57,68.63,68.51,68.61,3000.0,39.3587,39.3931,39.3243,39.3817,3000.0
2013-05-15 12:10:00,68.61,68.61,68.56,68.61,800.0,39.3817,39.3817,39.353,39.3817,800.0
2013-05-15 12:15:00,68.61,68.62,68.61,68.62,1400.0,39.3817,39.3874,39.3817,39.3874,1400.0
2013-05-15 12:20:00,68.59,68.61,68.49,68.49,1500.0,39.3702,39.3817,39.3128,39.3128,1500.0
2013-05-15 12:25:00,68.55,68.56,68.52,68.54,900.0,39.3472,39.353,39.33,39.3415,900.0
2013-05-15 12:30:00,68.52,68.56,68.5,68.5,700.0,39.33,39.353,39.3185,39.3185,700.0
2013-05-15 12:35:00,68.55,68.61,68.55,68.55,1700.0,39.3472,39.3817,39.3472,39.3472,1700.0
2013-05-15 12:40:00,68.56,68.59,68.53,68.53,1200.0,39.353,39.3702,39.3357,39.3357,1200.0
2013-05-15 12:45:00,68.53,68.62,68.53,68.62,3900.0,39.3357,39.3874,39.3357,39.3874,3900.0
2013-05-15 12:50:00,68.57,68.61,68.57,68.58,900.0,39.3587,39.3817,39.3587,39.3644,900.0
2013-05-15 12:55:00,68.55,68.58,68.52,68.52,1100.0,39.3472,39.3644,39.33,39.33,1100.0
2013-05-15 13:00:00,68.54,68.55,68.46,68.46,2300.0,39.3415,39.3472,39.2956,39.2956,2300.0
2013-05-15 13:05:00,68.42,68.42,68.32,68.32,2700.0,39.2726,39.2726,39.2152,39.2152,2700.0
2013-05-15 13:10:00,68.37,68.48,68.37,68.44,1800.0,39.2439,39.307,39.2439,39.2841,1800.0
2013-05-15 13:15:00,68.47,68.47,68.4,68.46,900.0,39.3013,39.3013,39.2611,39.2956,900.0
2013-05-15 13:20:00,68.4,68.42,68.33,68.34,1600.0,39.2611,39.2726,39.2209,39.2267,1600.0
2013-05-15 13:25:00,68.34,68.38,68.34,68.37,2100.0,39.2267,39.2496,39.2267,39.2439,2100.0
2013-05-15 13:30:00,68.44,68.51,68.44,68.51,500.0,39.2841,39.3243,39.2841,39.3243,500.0
2013-05-15 13:35:00,68.46,68.46,68.37,68.37,2400.0,39.2956,39.2956,39.2439,39.2439,2400.0
2013-05-15 13:40:00,68.31,68.31,68.26,68.29,3200.0,39.2095,39.2095,39.1808,39.198,3200.0
2013-05-15 13:45:00,68.28,68.28,68.21,68.22,1800.0,39.1922,39.1922,39.1521,39.1578,1800.0
2013-05-15 13:50:00,68.21,68.28,68.2,68.21,1500.0,39.1521,39.1922,39.1463,39.1521,1500.0
2013-05-15 13:55:00,68.23,68.23,68.19,68.19,900.0,39.1635,39.1635,39.1406,39.1406,900.0
2013-05-15 14:00:00,68.2,68.2,68.16,68.2,1400.0,39.1463,39.1463,39.1234,39.1463,1400.0
2013-05-15 14:05:00,68.18,68.21,68.15,68.17,2000.0,39.1348,39.1521,39.1176,39.1291,2000.0
2013-05-15 14:10:00,68.15,68.16,68.13,68.15,1700.0,39.1176,39.1234,39.1061,39.1176,1700.0
2013-05-15 14:15:00,68.13,68.13,67.97,68.02,3600.0,39.1061,39.1061,39.0143,39.043,3600.0
2013-05-15 14:20:00,68.02,68.06,67.94,67.95,3000.0,39.043,39.066,38.9971,39.0028,3000.0
2013-05-15 14:25:00,67.95,68.0,67.95,68.0,900.0,39.0028,39.0315,39.0028,39.0315,900.0
2013-05-15 14:30:00,68.05,68.1,68.02,68.1,2400.0,39.0602,39.0889,39.043,39.0889,2400.0
2013-05-15 14:35:00,68.02,68.05,68.0,68.0,1300.0,39.043,39.0602,39.0315,39.0315,1300.0
2013-05-15 14:40:00,68.05,68.05,67.92,67.95,2600.0,39.0602,39.0602,38.9856,39.0028,2600.0
2013-05-15 14:45:00,67.92,68.02,67.92,68.02,3300.0,38.9856,39.043,38.9856,39.043,3300.0
2013-05-15 14:50:00,68.06,68.07,68.01,68.06,900.0,39.066,39.0717,39.0373,39.066,900.0
2013-05-15 14:55:00,68.1,68.33,68.08,68.19,8600.0,39.0889,39.2209,39.0774,39.1406,8600.0
2013-05-15 15:00:00,68.15,68.15,68.05,68.05,2000.0,39.1176,39.1176,39.0602,39.0602,2000.0
2013-05-15 15:05:00,68.03,68.26,68.03,68.26,3200.0,39.0488,39.1808,39.0488,39.1808,3200.0
2013-05-15 15:10:00,68.31,68.42,68.31,68.36,2300.0,39.2095,39.2726,39.2095,39.2382,2300.0
2013-05-15 15:15:00,68.39,68.39,68.13,68.25,3400.0,39.2554,39.2554,39.1061,39.175,3400.0
2013-05-15 15:20:00,68.23,68.24,68.13,68.13,1600.0,39.1635,39.1693,39.1061,39.1061,1600.0
2013-05-15 15:25:00,68.11,68.15,68.1,68.1,1500.0,39.0947,39.1176,39.0889,39.0889,1500.0
2013-05-15 15:30:00,68.09,68.24,68.09,68.19,3100.0,39.0832,39.1693,39.0832,39.1406,3100.0
2013-05-15 15:35:00,68.2,68.28,68.17,68.27,1600.0,39.1463,39.1922,39.1291,39.1865,1600.0
2013-05-15 15:40:00,68.22,68.26,68.2,68.24,4500.0,39.1578,39.1808,39.1463,39.1693,4500.0
2013-05-15 15:45:00,68.24,68.29,68.2,68.23,4200.0,39.1693,39.198,39.1463,39.1635,4200.0
2013-05-15 15:50:00,68.23,68.34,68.19,68.34,3700.0,39.1635,39.2267,39.1406,39.2267,3700.0
2013-05-15 15:55:00,68.31,68.43,68.31,68.33,7600.0,39.2095,39.2783,39.2095,39.2209,7600.0
2013-05-16 09:30:00,68.18,68.18,68.0,68.08,3100.0,39.1348,39.1348,39.0315,39.0774,3100.0
2013-05-16 09:35:00,68.29,68.48,68.29,68.43,600.0,39.198,39.307,39.198,39.2783,600.0
2013-05-16 09:40:00,68.54,68.55,68.4,68.5,800.0,39.3415,39.3472,39.2611,39.3185,800.0
2013-05-16 09:45:00,68.44,68.57,68.41,68.57,700.0,39.2841,39.3587,39.2669,39.3587,700.0
2013-05-16 09:50:00,68.54,68.55,68.5,68.51,1300.0,39.3415,39.3472,39.3185,39.3243,1300.0
2013-05-16 09:55:00,68.61,68.61,68.43,68.43,900.0,39.3817,39.3817,39.2783,39.2783,900.0
2013-05-16 10:00:00,68.48,68.48,68.34,68.34,800.0,39.307,39.307,39.2267,39.2267,800.0
2013-05-16 10:05:00,68.29,68.29,68.22,68.24,1700.0,39.198,39.198,39.1578,39.1693,1700.0
2013-05-16 10:10:00,68.38,68.42,68.3,68.41,1100.0,39.2496,39.2726,39.2037,39.2669,1100.0
2013-05-16 10:15:00,68.4,68.46,68.26,68.33,1300.0,39.2611,39.2956,39.1808,39.2209,1300.0
2013-05-16 10:20:00,68.33,68.49,68.3,68.3,1200.0,39.2209,39.3128,39.2037,39.2037,1200.0
2013-05-16 10:25:00,68.27,68.47,68.26,68.26,1600.0,39.1865,39.3013,39.1808,39.1808,1600.0
2013-05-16 10:30:00,68.23,68.29,68.14,68.29,2300.0,39.1635,39.198,39.1119,39.198,2300.0
2013-05-16 10:35:00,68.29,68.46,68.29,68.42,2100.0,39.198,39.2956,39.198,39.2726,2100.0
2013-05-16 10:40:00,68.39,68.43,68.26,68.37,2400.0,39.2554,39.2783,39.1808,39.2439,2400.0
2013-05-16 10:45:00,68.35,68.4,68.35,68.4,200.0,39.2324,39.2611,39.2324,39.2611,200.0
2013-05-16 10:50:00,68.41,68.48,68.35,68.48,600.0,39.2669,39.307,39.2324,39.307,600.0
2013-05-16 10:55:00,68.49,68.5,68.45,68.5,1400.0,39.3128,39.3185,39.2898,39.3185,1400.0
2013-05-16 11:00:00,68.5,68.55,68.42,68.55,1700.0,39.3185,39.3472,39.2726,39.3472,1700.0
2013-05-16 11:05:00,68.56,68.56,68.41,68.45,2200.0,39.353,39.353,39.2669,39.2898,2200.0
2013-05-16 11:10:00,68.46,68.49,68.38,68.45,4300.0,39.2956,39.3128,39.2496,39.2898,4300.0
2013-05-16 11:15:00,68.5,68.52,68.45,68.5,3500.0,39.3185,39.33,39.2898,39.3185,3500.0
2013-05-16 11:20:00,68.34,68.43,68.33,68.34,600.0,39.2267,39.2783,39.2209,39.2267,600.0
2013-05-16 11:25:00,68.34,68.39,68.33,68.39,1600.0,39.2267,39.2554,39.2209,39.2554,1600.0
2013-05-16 11:30:00,68.43,68.43,68.39,68.39,900.0,39.2783,39.2783,39.2554,39.2554,900.0
2013-05-16 11:35:00,68.38,68.39,68.32,68.36,3000.0,39.2496,39.2554,39.2152,39.2382,3000.0
2013-05-16 11:40:00,68.36,68.36,68.23,68.23,1000.0,39.2382,39.2382,39.1635,39.1635,1000.0
2013-05-16 11:45:00,68.25,68.28,68.11,68.11,4000.0,39.175,39.1922,39.0947,39.0947,4000.0
2013-05-16 11:50:00,68.11,68.16,68.1,68.16,1100.0,39.0947,39.1234,39.0889,39.1234,1100.0
2013-05-16 11:55:00,68.11,68.13,67.95,67.96,2300.0,39.0947,39.1061,39.0028,39.0086,2300.0
2013-05-16 12:00:00,67.99,68.03,67.98,68.01,800.0,39.0258,39.0488,39.0201,39.0373,800.0
2013-05-16 12:05:00,68.01,68.08,68.0,68.08,1900.0,39.0373,39.0774,39.0315,39.0774,1900.0
2013-05-16 12:10:00,68.07,68.21,68.07,68.21,1500.0,39.0717,39.1521,39.0717,39.1521,1500.0
2013-05-16 12:15:00,68.12,68.13,68.07,68.07,2600.0,39.1004,39.1061,39.0717,39.0717,2600.0
2013-05-16 12:20:00,68.07,68.07,67.96,67.99,2100.0,39.0717,39.0717,39.0086,39.0258,2100.0
2013-05-16 12:25:00,68.02,68.02,67.93,67.93,900.0,39.043,39.043,38.9914,38.9914,900.0
2013-05-16 12:30:00,67.92,67.96,67.91,67.96,1000.0,38.9856,39.0086,38.9799,39.0086,1000.0
2013-05-16 12:35:00,67.89,67.93,67.85,67.85,1700.0,38.9684,38.9914,38.9454,38.9454,1700.0
2013-05-16 12:40:00,67.91,67.94,67.88,67.93,1800.0,38.9799,38.9971,38.9627,38.9914,1800.0
2013-05-16 12:45:00,67.87,67.93,67.87,67.93,300.0,38.9569,38.9914,38.9569,38.9914,300.0
2013-05-16 12:50:00,67.94,67.94,67.88,67.91,1300.0,38.9971,38.9971,38.9627,38.9799,1300.0
2013-05-16 12:55:00,67.91,67.98,67.91,67.97,700.0,38.9799,39.0201,38.9799,39.0143,700.0
2013-05-16 13:00:00,67.93,67.98,67.93,67.98,900.0,38.9914,39.0201,38.9914,39.0201,900.0
2013-05-16 13:05:00,67.98,68.0,67.97,68.0,1100.0,39.0201,39.0315,39.0143,39.0315,1100.0
2013-05-16 13:10:00,67.99,68.07,67.96,68.07,1200.0,39.0258,39.0717,39.0086,39.0717,1200.0
2013-05-16 13:15:00,68.0,68.07,68.0,68.0,400.0,39.0315,39.0717,39.0315,39.0315,400.0
2013-05-16 13:20:00,67.99,68.0,67.95,67.95,1200.0,39.0258,39.0315,39.0028,39.0028,1200.0
2013-05-16 13:25:00,67.95,68.0,67.93,67.99,2000.0,39.0028,39.0315,38.9914,39.0258,2000.0
2013-05-16 13:30:00,68.0,68.09,68.0,68.08,1100.0,39.0315,39.0832,39.0315,39.0774,1100.0
2013-05-16 13:35:00,68.08,68.08,67.97,68.04,1800.0,39.0774,39.0774,39.0143,39.0545,1800.0
2013-05-16 13:40:00,68.04,68.15,67.97,68.15,2300.0,39.0545,39.1176,39.0143,39.1176,2300.0
2013-05-16 13:45:00,68.09,68.19,68.09,68.19,200.0,39.0832,39.1406,39.0832,39.1406,200.0
2013-05-16 13:50:00,68.2,68.2,68.1,68.1,1300.0,39.1463,39.1463,39.0889,39.0889,1300.0
2013-05-16 13:55:00,68.14,68.17,68.11,68.15,700.0,39.1119,39.1291,39.0947,39.1176,700.0
2013-05-16 14:00:00,68.14,68.22,68.1,68.22,1800.0,39.1119,39.1578,39.0889,39.1578,1800.0
2013-05-16 14:05:00,68.26,68.36,68.26,68.29,600.0,39.1808,39.2382,39.1808,39.198,600.0
2013-05-16 14:10:00,68.33,68.4,68.33,68.4,1300.0,39.2209,39.2611,39.2209,39.2611,1300.0
2013-05-16 14:15:00,68.39,68.39,68.28,68.28,2000.0,39.2554,39.2554,39.1922,39.1922,2000.0
2013-05-16 14:20:00,68.26,68.26,68.21,68.25,500.0,39.1808,39.1808,39.1521,39.175,500.0
2013-05-16 14:25:00,68.25,68.46,68.25,68.46,1600.0,39.175,39.2956,39.175,39.2956,1600.0
2013-05-16 14:30:00,68.47,68.49,68.29,68.34,27900.0,39.3013,39.3128,39.198,39.2267,27900.0
2013-05-16 14:35:00,68.35,68.37,68.3,68.33,3700.0,39.2324,39.2439,39.2037,39.2209,3700.0
2013-05-16 14:40:00,68.37,68.37,68.28,68.28,1800.0,39.2439,39.2439,39.1922,39.1922,1800.0
2013-05-16 14:45:00,68.19,68.23,68.15,68.2,3100.0,39.1406,39.1635,39.1176,39.1463,3100.0
2013-05-16 14:50:00,68.17,68.17,68.08,68.11,1300.0,39.1291,39.1291,39.0774,39.0947,1300.0
2013-05-16 14:55:00,68.05,68.05,67.98,68.02,2300.0,39.0602,39.0602,39.0201,39.043,2300.0
2013-05-16 15:00:00,68.01,68.13,68.01,68.08,2800.0,39.0373,39.1061,39.0373,39.0774,2800.0
2013-05-16 15:05:00,68.04,68.04,67.99,68.02,1900.0,39.0545,39.0545,39.0258,39.043,1900.0
2013-05-16 15:10:00,68.04,68.04,67.94,67.94,2800.0,39.0545,39.0545,38.9971,38.9971,2800.0
2013-05-16 15:15:00,67.93,67.93,67.81,67.81,3300.0,38.9914,38.9914,38.9225,38.9225,3300.0
2013-05-16 15:20:00,67.81,67.81,67.61,67.63,1800.0,38.9225,38.9225,38.8077,38.8192,1800.0
2013-05-16 15:25:00,67.62,67.8,67.61,67.78,4100.0,38.8134,38.9167,38.8077,38.9053,4100.0
2013-05-16 15:30:00,67.8,67.8,67.64,67.68,3100.0,38.9167,38.9167,38.8249,38.8479,3100.0
2013-05-16 15:35:00,67.68,67.68,67.61,67.62,2500.0,38.8479,38.8479,38.8077,38.8134,2500.0
2013-05-16 15:40:00,67.64,67.72,67.62,67.62,1800.0,38.8249,38.8708,38.8134,38.8134,1800.0
2013-05-16 15:45:00,67.64,67.67,67.55,67.57,5400.0,38.8249,38.8421,38.7732,38.7847,5400.0
2013-05-16 15:50:00,67.6,67.67,67.6,67.67,1600.0,38.8019,38.8421,38.8019,38.8421,1600.0
2013-05-16 15:55:00,67.66,67.83,67.64,67.79,5500.0,38.8364,38.934,38.8249,38.911,5500.0
2013-05-17 09:30:00,67.81,68.24,67.81,68.24,15200.0,38.9225,39.1693,38.9225,39.1693,15200.0
2013-05-17 09:35:00,68.22,68.24,67.84,67.96,8200.0,39.1578,39.1693,38.9397,39.0086,8200.0
2013-05-17 09:40:00,67.89,67.89,67.52,67.8,5400.0,38.9684,38.9684,38.756,38.9167,5400.0
2013-05-17 09:45:00,67.76,68.03,67.76,68.03,900.0,38.8938,39.0488,38.8938,39.0488,900.0
2013-05-17 09:50:00,67.97,68.24,67.92,68.24,800.0,39.0143,39.1693,38.9856,39.1693,800.0
2013-05-17 09:55:00,68.25,68.36,67.92,67.92,3700.0,39.175,39.2382,38.9856,38.9856,3700.0
2013-05-17 10:00:00,67.95,68.05,67.9,67.93,3800.0,39.0028,39.0602,38.9741,38.9914,3800.0
2013-05-17 10:05:00,67.96,68.02,67.95,68.0,600.0,39.0086,39.043,39.0028,39.0315,600.0
2013-05-17 10:10:00,67.98,67.99,67.95,67.99,600.0,39.0201,39.0258,39.0028,39.0258,600.0
2013-05-17 10:15:00,67.95,67.99,67.95,67.99,2000.0,39.0028,39.0258,39.0028,39.0258,2000.0
2013-05-17 10:20:00,68.06,68.21,68.05,68.21,1400.0,39.066,39.1521,39.0602,39.1521,1400.0
2013-05-17 10:25:00,68.25,68.26,68.16,68.2,1300.0,39.175,39.1808,39.1234,39.1463,1300.0
2013-05-17 10:30:00,68.27,68.31,68.19,68.31,2100.0,39.1865,39.2095,39.1406,39.2095,2100.0
2013-05-17 10:35:00,68.21,68.31,68.21,68.31,1800.0,39.1521,39.2095,39.1521,39.2095,1800.0
2013-05-17 10:40:00,68.3,68.3,68.1,68.17,7300.0,39.2037,39.2037,39.0889,39.1291,7300.0
2013-05-17 10:45:00,68.19,68.22,68.19,68.19,3500.0,39.1406,39.1578,39.1406,39.1406,3500.0
2013-05-17 10:50:00,68.15,68.15,67.9,67.9,8900.0,39.1176,39.1176,38.9741,38.9741,8900.0
2013-05-17 10:55:00,67.89,67.96,67.87,67.91,1800.0,38.9684,39.0086,38.9569,38.9799,1800.0
2013-05-17 11:00:00,67.94,68.04,67.91,68.04,9700.0,38.9971,39.0545,38.9799,39.0545,9700.0
2013-05-17 11:05:00,68.02,68.11,68.0,68.11,7000.0,39.043,39.0947,39.0315,39.0947,7000.0
2013-05-17 11:10:00,68.09,68.1,68.03,68.05,1600.0,39.0832,39.0889,39.0488,39.0602,1600.0
2013-05-17 11:15:00,68.06,68.06,68.04,68.06,400.0,39.066,39.066,39.0545,39.066,400.0
2013-05-17 11:20:00,68.01,68.08,68.0,68.02,4300.0,39.0373,39.0774,39.0315,39.043,4300.0
2013-05-17 11:25:00,68.05,68.05,67.96,67.96,3900.0,39.0602,39.0602,39.0086,39.0086,3900.0
2013-05-17 11:30:00,67.95,67.99,67.91,67.91,700.0,39.0028,39.0258,38.9799,38.9799,700.0
2013-05-17 11:35:00,67.91,68.0,67.83,67.99,21300.0,38.9799,39.0315,38.934,39.0258,21300.0
2013-05-17 11:40:00,68.01,68.01,67.97,67.97,3700.0,39.0373,39.0373,39.0143,39.0143,3700.0
2013-05-17 11:45:00,68.0,68.12,68.0,68.11,4000.0,39.0315,39.1004,39.0315,39.0947,4000.0
2013-05-17 11:50:00,68.11,68.11,68.0,68.04,5100.0,39.0947,39.0947,39.0315,39.0545,5100.0
2013-05-17 11:55:00,68.05,68.13,68.04,68.13,700.0,39.0602,39.1061,39.0545,39.1061,700.0
2013-05-17 12:00:00,68.11,68.11,68.02,68.08,2000.0,39.0947,39.0947,39.043,39.0774,2000.0
2013-05-17 12:05:00,68.06,68.06,67.85,67.85,13000.0,39.066,39.066,38.9454,38.9454,13000.0
2013-05-17 12:10:00,67.86,67.91,67.84,67.84,700.0,38.9512,38.9799,38.9397,38.9397,700.0
2013-05-17 12:15:00,67.82,67.88,67.7,67.74,11800.0,38.9282,38.9627,38.8593,38.8823,11800.0
2013-05-17 12:20:00,67.77,67.78,67.77,67.78,1600.0,38.8995,38.9053,38.8995,38.9053,1600.0
2013-05-17 12:25:00,67.8,67.84,67.75,67.78,5000.0,38.9167,38.9397,38.888,38.9053,5000.0
2013-05-17 12:30:00,67.78,67.81,67.72,67.76,1900.0,38.9053,38.9225,38.8708,38.8938,1900.0
2013-05-17 12:35:00,67.73,67.76,67.71,67.71,1200.0,38.8766,38.8938,38.8651,38.8651,1200.0
2013-05-17 12:40:00,67.7,67.75,67.7,67.71,5000.0,38.8593,38.888,38.8593,38.8651,5000.0
2013-05-17 12:45:00,67.71,67.72,67.7,67.71,3100.0,38.8651,38.8708,38.8593,38.8651,3100.0
2013-05-17 12:50:00,67.73,67.73,67.7,67.71,2300.0,38.8766,38.8766,38.8593,38.8651,2300.0
2013-05-17 12:55:00,67.71,67.74,67.71,67.71,800.0,38.8651,38.8823,38.8651,38.8651,800.0
2013-05-17 13:00:00,67.7,67.72,67.67,67.67,6800.0,38.8593,38.8708,38.8421,38.8421,6800.0
2013-05-17 13:05:00,67.68,67.8,67.68,67.71,2900.0,38.8479,38.9167,38.8479,38.8651,2900.0
2013-05-17 13:10:00,67.75,67.79,67.72,67.75,1100.0,38.888,38.911,38.8708,38.888,1100.0
2013-05-17 13:15:00,67.74,67.74,67.7,67.7,1400.0,38.8823,38.8823,38.8593,38.8593,1400.0
2013-05-17 13:20:00,67.7,67.76,67.7,67.7,1200.0,38.8593,38.8938,38.8593,38.8593,1200.0
2013-05-17 13:25:00,67.73,67.73,67.65,67.65,1800.0,38.8766,38.8766,38.8306,38.8306,1800.0
2013-05-17 13:30:00,67.65,67.65,67.59,67.59,1700.0,38.8306,38.8306,38.7962,38.7962,1700.0
2013-05-17 13:35:00,67.59,67.75,67.56,67.69,8100.0,38.7962,38.888,38.779,38.8536,8100.0
2013-05-17 13:40:00,67.7,67.75,67.69,67.72,5500.0,38.8593,38.888,38.8536,38.8708,5500.0
2013-05-17 13:45:00,67.69,67.74,67.69,67.7,3100.0,38.8536,38.8823,38.8536,38.8593,3100.0
2013-05-17 13:50:00,67.68,67.75,67.67,67.7,3300.0,38.8479,38.888,38.8421,38.8593,3300.0
2013-05-17 13:55:00,67.7,67.73,67.7,67.71,1500.0,38.8593,38.8766,38.8593,38.8651,1500.0
2013-05-17 14:00:00,67.72,67.72,67.56,67.62,2300.0,38.8708,38.8708,38.779,38.8134,2300.0
2013-05-17 14:05:00,67.59,67.59,67.52,67.53,4700.0,38.7962,38.7962,38.756,38.7618,4700.0
2013-05-17 14:10:00,67.53,67.63,67.53,67.59,8400.0,38.7618,38.8192,38.7618,38.7962,8400.0
2013-05-17 14:15:00,67.53,67.59,67.5,67.5,3400.0,38.7618,38.7962,38.7445,38.7445,3400.0
2013-05-17 14:20:00,67.53,67.53,67.41,67.45,5100.0,38.7618,38.7618,38.6929,38.7158,5100.0
2013-05-17 14:25:00,67.47,67.58,67.43,67.54,7900.0,38.7273,38.7905,38.7044,38.7675,7900.0
2013-05-17 14:30:00,67.58,67.66,67.51,67.66,9400.0,38.7905,38.8364,38.7503,38.8364,9400.0
2013-05-17 14:35:00,67.67,67.77,67.67,67.77,4300.0,38.8421,38.8995,38.8421,38.8995,4300.0
2013-05-17 14:40:00,67.77,67.79,67.71,67.72,1800.0,38.8995,38.911,38.8651,38.8708,1800.0
2013-05-17 14:45:00,67.77,67.84,67.72,67.79,4900.0,38.8995,38.9397,38.8708,38.911,4900.0
2013-05-17 14:50:00,67.72,67.8,67.72,67.8,9700.0,38.8708,38.9167,38.8708,38.9167,9700.0
2013-05-17 14:55:00,67.81,67.83,67.8,67.83,3000.0,38.9225,38.934,38.9167,38.934,3000.0
2013-05-17 15:00:00,67.83,67.83,67.79,67.83,5100.0,38.934,38.934,38.911,38.934,5100.0
2013-05-17 15:05:00,67.83,67.83,67.78,67.78,1300.0,38.934,38.934,38.9053,38.9053,1300.0
2013-05-17 15:10:00,67.77,67.88,67.77,67.78,3000.0,38.8995,38.9627,38.8995,38.9053,3000.0
2013-05-17 15:15:00,67.78,67.78,67.71,67.71,2200.0,38.9053,38.9053,38.8651,38.8651,2200.0
2013-05-17 15:20:00,67.74,67.74,67.69,67.72,1300.0,38.8823,38.8823,38.8536,38.8708,1300.0
2013-05-17 15:25:00,67.73,67.73,67.66,67.72,5100.0,38.8766,38.8766,38.8364,38.8708,5100.0
2013-05-17 15:30:00,67.74,67.75,67.7,67.7,2800.0,38.8823,38.888,38.8593,38.8593,2800.0
2013-05-17 15:35:00,67.75,67.75,67.69,67.69,1600.0,38.888,38.888,38.8536,38.8536,1600.0
2013-05-17 15:40:00,67.69,67.74,67.69,67.7,4600.0,38.8536,38.8823,38.8536,38.8593,4600.0
2013-05-17 15:45:00,67.69,67.75,67.68,67.72,6600.0,38.8536,38.888,38.8479,38.8708,6600.0
2013-05-17 15:50:00,67.72,67.77,67.71,67.77,2600.0,38.8708,38.8995,38.8651,38.8995,2600.0
2013-05-17 15:55:00,67.77,67.85,67.71,67.82,18900.0,38.8995,38.9454,38.8651,38.9282,18900.0
2013-05-20 09:30:00,67.47,67.72,67.28,67.29,14400.0,38.7273,38.8708,38.6183,38.624,14400.0
2013-05-20 09:35:00,67.35,67.62,67.3,67.47,24300.0,38.6584,38.8134,38.6297,38.7273,24300.0
2013-05-20 09:40:00,67.52,67.64,67.38,67.38,42900.0,38.756,38.8249,38.6757,38.6757,42900.0
2013-05-20 09:45:00,67.37,67.56,67.35,67.42,2700.0,38.6699,38.779,38.6584,38.6986,2700.0
2013-05-20 09:50:00,67.46,67.46,67.29,67.33,19400.0,38.7216,38.7216,38.624,38.647,19400.0
2013-05-20 09:55:00,67.37,67.41,67.25,67.35,3600.0,38.6699,38.6929,38.601,38.6584,3600.0
2013-05-20 10:00:00,67.34,67.42,67.27,67.42,2000.0,38.6527,38.6986,38.6125,38.6986,2000.0
2013-05-20 10:05:00,67.4,67.43,67.37,67.37,2200.0,38.6871,38.7044,38.6699,38.6699,2200.0
2013-05-20 10:10:00,67.38,67.38,67.25,67.25,1800.0,38.6757,38.6757,38.601,38.601,1800.0
2013-05-20 10:15:00,67.25,67.34,67.24,67.26,3100.0,38.601,38.6527,38.5953,38.6068,3100.0
2013-05-20 10:20:00,67.32,67.32,67.16,67.25,3700.0,38.6412,38.6412,38.5494,38.601,3700.0
2013-05-20 10:25:00,67.22,67.28,67.19,67.28,900.0,38.5838,38.6183,38.5666,38.6183,900.0
2013-05-20 10:30:00,67.25,67.27,67.14,67.14,3400.0,38.601,38.6125,38.5379,38.5379,3400.0
2013-05-20 10:35:00,67.16,67.2,67.12,67.12,2900.0,38.5494,38.5723,38.5264,38.5264,2900.0
2013-05-20 10:40:00,67.15,67.25,67.12,67.2,4200.0,38.5436,38.601,38.5264,38.5723,4200.0
2013-05-20 10:45:00,67.24,67.32,67.23,67.29,4100.0,38.5953,38.6412,38.5896,38.624,4100.0
2013-05-20 10:50:00,67.39,67.39,67.28,67.28,1100.0,38.6814,38.6814,38.6183,38.6183,1100.0
2013-05-20 10:55:00,67.3,67.33,67.27,67.3,1800.0,38.6297,38.647,38.6125,38.6297,1800.0
2013-05-20 11:00:00,67.34,67.37,67.33,67.37,2000.0,38.6527,38.6699,38.647,38.6699,2000.0
2013-05-20 11:05:00,67.34,67.48,67.33,67.47,4100.0,38.6527,38.7331,38.647,38.7273,4100.0
2013-05-20 11:10:00,67.54,67.56,67.53,67.56,1000.0,38.7675,38.779,38.7618,38.779,1000.0
2013-05-20 11:15:00,67.57,67.78,67.57,67.78,2600.0,38.7847,38.9053,38.7847,38.9053,2600.0
2013-05-20 11:20:00,67.74,67.77,67.71,67.76,1400.0,38.8823,38.8995,38.8651,38.8938,1400.0
2013-05-20 11:25:00,67.76,67.79,67.7,67.72,8500.0,38.8938,38.911,38.8593,38.8708,8500.0
2013-05-20 11:30:00,67.77,67.8,67.77,67.8,2100.0,38.8995,38.9167,38.8995,38.9167,2100.0
2013-05-20 11:35:00,67.74,67.77,67.69,67.7,2200.0,38.8823,38.8995,38.8536,38.8593,2200.0
2013-05-20 11:40:00,67.69,67.8,67.69,67.79,7500.0,38.8536,38.9167,38.8536,38.911,7500.0
2013-05-20 11:45:00,67.8,67.8,67.75,67.8,5600.0,38.9167,38.9167,38.888,38.9167,5600.0
2013-05-20 11:50:00,67.77,68.02,67.77,68.02,13500.0,38.8995,39.043,38.8995,39.043,13500.0
2013-05-20 11:55:00,68.03,68.12,68.03,68.08,5300.0,39.0488,39.1004,39.0488,39.0774,5300.0
2013-05-20 12:00:00,68.08,68.15,68.02,68.03,4000.0,39.0774,39.1176,39.043,39.0488,4000.0
2013-05-20 12:05:00,68.02,68.15,68.02,68.04,6500.0,39.043,39.1176,39.043,39.0545,6500.0
2013-05-20 12:10:00,68.1,68.1,68.0,68.04,1300.0,39.0889,39.0889,39.0315,39.0545,1300.0
2013-05-20 12:15:00,68.05,68.05,67.82,67.82,10700.0,39.0602,39.0602,38.9282,38.9282,10700.0
2013-05-20 12:20:00,67.82,67.85,67.7,67.7,9900.0,38.9282,38.9454,38.8593,38.8593,9900.0
2013-05-20 12:25:00,67.7,67.79,67.54,67.61,9600.0,38.8593,38.911,38.7675,38.8077,9600.0
2013-05-20 12:30:00,67.66,67.71,67.61,67.71,900.0,38.8364,38.8651,38.8077,38.8651,900.0
2013-05-20 12:35:00,67.69,67.69,67.62,67.64,600.0,38.8536,38.8536,38.8134,38.8249,600.0
2013-05-20 12:40:00,67.6,67.61,67.47,67.53,2700.0,38.8019,38.8077,38.7273,38.7618,2700.0
2013-05-20 12:45:00,67.53,67.53,67.51,67.53,2200.0,38.7618,38.7618,38.7503,38.7618,2200.0
2013-05-20 12:50:00,67.55,67.57,67.53,67.55,1000.0,38.7732,38.7847,38.7618,38.7732,1000.0
2013-05-20 12:55:00,67.52,67.54,67.49,67.54,2400.0,38.756,38.7675,38.7388,38.7675,2400.0
2013-05-20 13:00:00,67.55,67.58,67.55,67.58,400.0,38.7732,38.7905,38.7732,38.7905,400.0
2013-05-20 13:05:00,67.57,67.62,67.56,67.62,2400.0,38.7847,38.8134,38.779,38.8134,2400.0
2013-05-20 13:10:00,67.64,67.71,67.64,67.69,1400.0,38.8249,38.8651,38.8249,38.8536,1400.0
2013-05-20 13:15:00,67.76,67.77,67.6,67.64,19400.0,38.8938,38.8995,38.8019,38.8249,19400.0
2013-05-20 13:20:00,67.6,67.62,67.5,67.6,6000.0,38.8019,38.8134,38.7445,38.8019,6000.0
2013-05-20 13:25:00,67.58,67.58,67.57,67.57,900.0,38.7905,38.7905,38.7847,38.7847,900.0
2013-05-20 13:30:00,67.52,67.57,67.52,67.56,2000.0,38.756,38.7847,38.756,38.779,2000.0
2013-05-20 13:35:00,67.56,67.59,67.53,67.53,3700.0,38.779,38.7962,38.7618,38.7618,3700.0
2013-05-20 13:40:00,67.52,67.52,67.45,67.45,4200.0,38.756,38.756,38.7158,38.7158,4200.0
2013-05-20 13:45:00,67.46,67.5,67.46,67.5,1500.0,38.7216,38.7445,38.7216,38.7445,1500.0
2013-05-20 13:50:00,67.49,67.51,67.45,67.48,3300.0,38.7388,38.7503,38.7158,38.7331,3300.0
2013-05-20 13:55:00,67.48,67.48,67.41,67.45,1100.0,38.7331,38.7331,38.6929,38.7158,1100.0
2013-05-20 14:00:00,67.45,67.46,67.4,67.4,5900.0,38.7158,38.7216,38.6871,38.6871,5900.0
2013-05-20 14:05:00,67.42,67.48,67.42,67.48,1200.0,38.6986,38.7331,38.6986,38.7331,1200.0
2013-05-20 14:10:00,67.44,67.51,67.44,67.51,600.0,38.7101,38.7503,38.7101,38.7503,600.0
2013-05-20 14:15:00,67.51,67.59,67.5,67.54,7000.0,38.7503,38.7962,38.7445,38.7675,7000.0
2013-05-20 14:20:00,67.52,67.57,67.51,67.57,1800.0,38.756,38.7847,38.7503,38.7847,1800.0
2013-05-20 14:25:00,67.52,67.54,67.5,67.5,1300.0,38.756,38.7675,38.7445,38.7445,1300.0
2013-05-20 14:30:00,67.51,67.59,67.51,67.58,1800.0,38.7503,38.7962,38.7503,38.7905,1800.0
2013-05-20 14:35:00,67.53,67.53,67.39,67.45,2300.0,38.7618,38.7618,38.6814,38.7158,2300.0
2013-05-20 14:40:00,67.44,67.46,67.42,67.42,2200.0,38.7101,38.7216,38.6986,38.6986,2200.0
2013-05-20 14:45:00,67.41,67.47,67.41,67.47,600.0,38.6929,38.7273,38.6929,38.7273,600.0
2013-05-20 14:50:00,67.47,67.52,67.41,67.52,5700.0,38.7273,38.756,38.6929,38.756,5700.0
2013-05-20 14:55:00,67.52,67.52,67.43,67.43,900.0,38.756,38.756,38.7044,38.7044,900.0
2013-05-20 15:00:00,67.49,67.59,67.46,67.59,3400.0,38.7388,38.7962,38.7216,38.7962,3400.0
2013-05-20 15:05:00,67.56,67.68,67.56,67.68,5900.0,38.779,38.8479,38.779,38.8479,5900.0
2013-05-20 15:10:00,67.67,67.77,67.61,67.74,17700.0,38.8421,38.8995,38.8077,38.8823,17700.0
2013-05-20 15:15:00,67.7,67.8,67.69,67.75,5900.0,38.8593,38.9167,38.8536,38.888,5900.0
2013-05-20 15:20:00,67.73,67.75,67.65,67.71,6800.0,38.8766,38.888,38.8306,38.8651,6800.0
2013-05-20 15:25:00,67.69,67.7,67.65,67.67,7500.0,38.8536,38.8593,38.8306,38.8421,7500.0
2013-05-20 15:30:00,67.66,67.69,67.66,67.69,4600.0,38.8364,38.8536,38.8364,38.8536,4600.0
2013-05-20 15:35:00,67.7,67.7,67.62,67.62,6700.0,38.8593,38.8593,38.8134,38.8134,6700.0
2013-05-20 15:40:00,67.63,67.75,67.63,67.74,2500.0,38.8192,38.888,38.8192,38.8823,2500.0
2013-05-20 15:45:00,67.73,67.76,67.69,67.73,7000.0,38.8766,38.8938,38.8536,38.8766,7000.0
2013-05-20 15:50:00,67.68,67.74,67.6,67.64,8200.0,38.8479,38.8823,38.8019,38.8249,8200.0
2013-05-20 15:55:00,67.65,67.74,67.63,67.72,19200.0,38.8306,38.8823,38.8192,38.8708,19200.0
2013-05-21 09:30:00,67.61,67.85,67.48,67.78,20000.0,38.8077,38.9454,38.7331,38.9053,20000.0
2013-05-21 09:35:00,67.78,68.1,67.57,67.77,15700.0,38.9053,39.0889,38.7847,38.8995,15700.0
2013-05-21 09:40:00,67.78,67.99,67.77,67.79,10000.0,38.9053,39.0258,38.8995,38.911,10000.0
2013-05-21 09:45:00,67.85,67.85,67.79,67.85,1700.0,38.9454,38.9454,38.911,38.9454,1700.0
2013-05-21 09:50:00,67.85,68.15,67.85,68.15,11500.0,38.9454,39.1176,38.9454,39.1176,11500.0
2013-05-21 09:55:00,68.15,68.34,68.06,68.27,13500.0,39.1176,39.2267,39.066,39.1865,13500.0
2013-05-21 10:00:00,68.3,68.39,68.15,68.27,30700.0,39.2037,39.2554,39.1176,39.1865,30700.0
2013-05-21 10:05:00,68.36,68.47,68.3,68.31,4000.0,39.2382,39.3013,39.2037,39.2095,4000.0
2013-05-21 10:10:00,68.28,68.33,68.21,68.28,1800.0,39.1922,39.2209,39.1521,39.1922,1800.0
2013-05-21 10:15:00,68.18,68.29,68.18,68.26,1800.0,39.1348,39.198,39.1348,39.1808,1800.0
2013-05-21 10:20:00,68.25,68.3,68.19,68.25,28000.0,39.175,39.2037,39.1406,39.175,28000.0
2013-05-21 10:25:00,68.2,68.29,68.2,68.29,3400.0,39.1463,39.198,39.1463,39.198,3400.0
2013-05-21 10:30:00,68.29,68.36,68.19,68.19,4600.0,39.198,39.2382,39.1406,39.1406,4600.0
2013-05-21 10:35:00,68.21,68.26,68.17,68.2,6800.0,39.1521,39.1808,39.1291,39.1463,6800.0
2013-05-21 10:40:00,68.18,68.23,68.17,68.18,2000.0,39.1348,39.1635,39.1291,39.1348,2000.0
2013-05-21 10:45:00,68.19,68.25,68.16,68.2,5300.0,39.1406,39.175,39.1234,39.1463,5300.0
2013-05-21 10:50:00,68.2,68.25,68.17,68.2,2400.0,39.1463,39.175,39.1291,39.1463,2400.0
2013-05-21 10:55:00,68.19,68.25,68.16,68.24,7900.0,39.1406,39.175,39.1234,39.1693,7900.0
2013-05-21 11:00:00,68.24,68.29,68.18,68.27,6500.0,39.1693,39.198,39.1348,39.1865,6500.0
2013-05-21 11:05:00,68.23,68.32,68.23,68.31,8900.0,39.1635,39.2152,39.1635,39.2095,8900.0
2013-05-21 11:10:00,68.25,68.28,68.22,68.25,2400.0,39.175,39.1922,39.1578,39.175,2400.0
2013-05-21 11:15:00,68.25,68.32,68.23,68.32,3200.0,39.175,39.2152,39.1635,39.2152,3200.0
2013-05-21 11:20:00,68.32,68.32,68.25,68.25,2700.0,39.2152,39.2152,39.175,39.175,2700.0
2013-05-21 11:25:00,68.24,68.26,68.19,68.25,1000.0,39.1693,39.1808,39.1406,39.175,1000.0
2013-05-21 11:30:00,68.25,68.3,68.22,68.3,3400.0,39.175,39.2037,39.1578,39.2037,3400.0
2013-05-21 11:35:00,68.3,68.38,68.3,68.38,2000.0,39.2037,39.2496,39.2037,39.2496,2000.0
2013-05-21 11:40:00,68.38,68.44,68.38,68.44,1400.0,39.2496,39.2841,39.2496,39.2841,1400.0
2013-05-21 11:45:00,68.41,68.41,68.39,68.39,300.0,39.2669,39.2669,39.2554,39.2554,300.0
2013-05-21 11:50:00,68.41,68.46,68.38,68.38,1100.0,39.2669,39.2956,39.2496,39.2496,1100.0
2013-05-21 11:55:00,68.37,68.45,68.36,68.41,1300.0,39.2439,39.2898,39.2382,39.2669,1300.0
2013-05-21 12:00:00,68.42,68.46,68.39,68.4,3200.0,39.2726,39.2956,39.2554,39.2611,3200.0
2013-05-21 12:05:00,68.46,68.46,68.44,68.44,300.0,39.2956,39.2956,39.2841,39.2841,300.0
2013-05-21 12:10:00,68.41,68.47,68.41,68.41,700.0,39.2669,39.3013,39.2669,39.2669,700.0
2013-05-21 12:15:00,68.47,68.47,68.42,68.43,500.0,39.3013,39.3013,39.2726,39.2783,500.0
2013-05-21 12:20:00,68.47,68.47,68.4,68.45,2100.0,39.3013,39.3013,39.2611,39.2898,2100.0
2013-05-21 12:25:00,68.46,68.47,68.46,68.47,600.0,39.2956,39.3013,39.2956,39.3013,600.0
2013-05-21 12:30:00,68.44,68.47,68.42,68.47,1100.0,39.2841,39.3013,39.2726,39.3013,1100.0
2013-05-21 12:35:00,68.41,68.41,68.34,68.34,700.0,39.2669,39.2669,39.2267,39.2267,700.0
2013-05-21 12:40:00,68.42,68.44,68.41,68.44,700.0,39.2726,39.2841,39.2669,39.2841,700.0
2013-05-21 12:45:00,68.44,68.44,68.44,68.44,0.0,39.2841,39.2841,39.2841,39.2841,0.0
2013-05-21 12:50:00,68.4,68.45,68.36,68.36,1900.0,39.2611,39.2898,39.2382,39.2382,1900.0
2013-05-21 12:55:00,68.43,68.47,68.39,68.4,2300.0,39.2783,39.3013,39.2554,39.2611,2300.0
2013-05-21 13:00:00,68.44,68.5,68.43,68.49,7400.0,39.2841,39.3185,39.2783,39.3128,7400.0
2013-05-21 13:05:00,68.49,68.5,68.45,68.47,7200.0,39.3128,39.3185,39.2898,39.3013,7200.0
2013-05-21 13:10:00,68.46,68.48,68.36,68.36,2300.0,39.2956,39.307,39.2382,39.2382,2300.0
2013-05-21 13:15:00,68.37,68.37,68.37,68.37,200.0,39.2439,39.2439,39.2439,39.2439,200.0
2013-05-21 13:20:00,68.43,68.48,68.42,68.42,1000.0,39.2783,39.307,39.2726,39.2726,1000.0
2013-05-21 13:25:00,68.47,68.47,68.45,68.45,500.0,39.3013,39.3013,39.2898,39.2898,500.0
2013-05-21 13:30:00,68.47,68.48,68.45,68.47,1200.0,39.3013,39.307,39.2898,39.3013,1200.0
2013-05-21 13:35:00,68.48,68.48,68.44,68.45,2200.0,39.307,39.307,39.2841,39.2898,2200.0
2013-05-21 13:40:00,68.45,68.45,68.45,68.45,100.0,39.2898,39.2898,39.2898,39.2898,100.0
2013-05-21 13:45:00,68.47,68.47,68.41,68.46,1100.0,39.3013,39.3013,39.2669,39.2956,1100.0
2013-05-21 13:50:00,68.44,68.47,68.39,68.39,1000.0,39.2841,39.3013,39.2554,39.2554,1000.0
2013-05-21 13:55:00,68.43,68.48,68.42,68.48,1400.0,39.2783,39.307,39.2726,39.307,1400.0
2013-05-21 14:00:00,68.41,68.46,68.41,68.44,600.0,39.2669,39.2956,39.2669,39.2841,600.0
2013-05-21 14:05:00,68.46,68.49,68.45,68.45,700.0,39.2956,39.3128,39.2898,39.2898,700.0
2013-05-21 14:10:00,68.47,68.49,68.47,68.47,600.0,39.3013,39.3128,39.3013,39.3013,600.0
2013-05-21 14:15:00,68.47,68.5,68.44,68.48,13300.0,39.3013,39.3185,39.2841,39.307,13300.0
2013-05-21 14:20:00,68.48,68.48,68.45,68.45,1100.0,39.307,39.307,39.2898,39.2898,1100.0
2013-05-21 14:25:00,68.48,68.5,68.41,68.41,4000.0,39.307,39.3185,39.2669,39.2669,4000.0
2013-05-21 14:30:00,68.4,68.48,68.33,68.38,6500.0,39.2611,39.307,39.2209,39.2496,6500.0
2013-05-21 14:35:00,68.39,68.39,68.37,68.39,1100.0,39.2554,39.2554,39.2439,39.2554,1100.0
2013-05-21 14:40:00,68.4,68.4,68.36,68.36,1200.0,39.2611,39.2611,39.2382,39.2382,1200.0
2013-05-21 14:45:00,68.34,68.34,68.25,68.31,1900.0,39.2267,39.2267,39.175,39.2095,1900.0
2013-05-21 14:50:00,68.31,68.34,68.28,68.32,1200.0,39.2095,39.2267,39.1922,39.2152,1200.0
2013-05-21 14:55:00,68.26,68.3,68.17,68.22,4000.0,39.1808,39.2037,39.1291,39.1578,4000.0
2013-05-21 15:00:00,68.28,68.28,68.19,68.21,1800.0,39.1922,39.1922,39.1406,39.1521,1800.0
2013-05-21 15:05:00,68.2,68.21,68.16,68.17,2100.0,39.1463,39.1521,39.1234,39.1291,2100.0
2013-05-21 15:10:00,68.24,68.32,68.24,68.3,2900.0,39.1693,39.2152,39.1693,39.2037,2900.0
2013-05-21 15:15:00,68.31,68.31,68.28,68.28,1000.0,39.2095,39.2095,39.1922,39.1922,1000.0
2013-05-21 15:20:00,68.23,68.35,68.22,68.35,4600.0,39.1635,39.2324,39.1578,39.2324,4600.0
2013-05-21 15:25:00,68.35,68.35,68.17,68.17,5900.0,39.2324,39.2324,39.1291,39.1291,5900.0
2013-05-21 15:30:00,68.19,68.2,68.13,68.18,4900.0,39.1406,39.1463,39.1061,39.1348,4900.0
2013-05-21 15:35:00,68.17,68.17,68.09,68.14,4300.0,39.1291,39.1291,39.0832,39.1119,4300.0
2013-05-21 15:40:00,68.14,68.15,68.06,68.06,8700.0,39.1119,39.1176,39.066,39.066,8700.0
2013-05-21 15:45:00,68.07,68.09,68.02,68.05,2200.0,39.0717,39.0832,39.043,39.0602,2200.0
2013-05-21 15:50:00,68.05,68.07,67.94,67.94,5400.0,39.0602,39.0717,38.9971,38.9971,5400.0
2013-05-21 15:55:00,67.97,68.04,67.8,67.93,24800.0,39.0143,39.0545,38.9167,38.9914,24800.0
2013-05-22 09:30:00,67.93,67.93,67.44,67.69,13300.0,38.9914,38.9914,38.7101,38.8536,13300.0
2013-05-22 09:35:00,67.59,67.59,66.58,66.61,18800.0,38.7962,38.7962,38.2165,38.2337,18800.0
2013-05-22 09:40:00,66.72,66.98,66.7,66.93,6200.0,38.2968,38.4461,38.2853,38.4174,6200.0
2013-05-22 09:45:00,66.91,67.19,66.91,67.19,3900.0,38.4059,38.5666,38.4059,38.5666,3900.0
2013-05-22 09:50:00,67.16,67.34,66.95,67.24,4300.0,38.5494,38.6527,38.4288,38.5953,4300.0
2013-05-22 09:55:00,67.31,67.38,67.24,67.38,1900.0,38.6355,38.6757,38.5953,38.6757,1900.0
2013-05-22 10:00:00,67.59,67.99,67.49,67.99,5200.0,38.7962,39.0258,38.7388,39.0258,5200.0
2013-05-22 10:05:00,68.02,68.19,68.02,68.19,3000.0,39.043,39.1406,39.043,39.1406,3000.0
2013-05-22 10:10:00,68.19,68.49,68.15,68.46,3400.0,39.1406,39.3128,39.1176,39.2956,3400.0
2013-05-22 10:15:00,68.43,68.46,67.98,67.98,5100.0,39.2783,39.2956,39.0201,39.0201,5100.0
2013-05-22 10:20:00,67.88,68.03,67.7,67.85,8700.0,38.9627,39.0488,38.8593,38.9454,8700.0
2013-05-22 10:25:00,67.88,68.1,67.83,68.1,2500.0,38.9627,39.0889,38.934,39.0889,2500.0
2013-05-22 10:30:00,68.1,68.14,67.67,67.67,3500.0,39.0889,39.1119,38.8421,38.8421,3500.0
2013-05-22 10:35:00,67.65,67.71,67.39,67.57,8300.0,38.8306,38.8651,38.6814,38.7847,8300.0
2013-05-22 10:40:00,67.6,67.76,67.52,67.72,3900.0,38.8019,38.8938,38.756,38.8708,3900.0
2013-05-22 10:45:00,67.81,67.81,67.53,67.58,2000.0,38.9225,38.9225,38.7618,38.7905,2000.0
2013-05-22 10:50:00,67.52,67.66,67.51,67.59,2500.0,38.756,38.8364,38.7503,38.7962,2500.0
2013-05-22 10:55:00,67.56,67.61,67.47,67.53,4300.0,38.779,38.8077,38.7273,38.7618,4300.0
2013-05-22 11:00:00,67.53,67.7,67.42,67.7,2900.0,38.7618,38.8593,38.6986,38.8593,2900.0
2013-05-22 11:05:00,67.67,67.73,67.56,67.56,3700.0,38.8421,38.8766,38.779,38.779,3700.0
2013-05-22 11:10:00,67.48,67.72,67.48,67.7,4100.0,38.7331,38.8708,38.7331,38.8593,4100.0
2013-05-22 11:15:00,67.69,67.69,67.54,67.55,2600.0,38.8536,38.8536,38.7675,38.7732,2600.0
2013-05-22 11:20:00,67.61,67.64,67.54,67.64,3000.0,38.8077,38.8249,38.7675,38.8249,3000.0
2013-05-22 11:25:00,67.68,67.73,67.63,67.7,5400.0,38.8479,38.8766,38.8192,38.8593,5400.0
2013-05-22 11:30:00,67.7,67.8,67.61,67.64,6600.0,38.8593,38.9167,38.8077,38.8249,6600.0
2013-05-22 11:35:00,67.64,67.75,67.64,67.68,4200.0,38.8249,38.888,38.8249,38.8479,4200.0
2013-05-22 11:40:00,67.61,67.67,67.61,67.61,400.0,38.8077,38.8421,38.8077,38.8077,400.0
2013-05-22 11:45:00,67.68,67.76,67.62,67.74,2100.0,38.8479,38.8938,38.8134,38.8823,2100.0
2013-05-22 11:50:00,67.77,67.78,67.77,67.77,600.0,38.8995,38.9053,38.8995,38.8995,600.0
2013-05-22 11:55:00,67.8,67.8,67.7,67.71,1900.0,38.9167,38.9167,38.8593,38.8651,1900.0
2013-05-22 12:00:00,67.73,67.75,67.68,67.75,800.0,38.8766,38.888,38.8479,38.888,800.0
2013-05-22 12:05:00,67.71,67.73,67.68,67.69,1400.0,38.8651,38.8766,38.8479,38.8536,1400.0
2013-05-22 12:10:00,67.69,67.71,67.63,67.7,2500.0,38.8536,38.8651,38.8192,38.8593,2500.0
2013-05-22 12:15:00,67.73,67.82,67.73,67.82,1300.0,38.8766,38.9282,38.8766,38.9282,1300.0
2013-05-22 12:20:00,67.76,67.77,67.6,67.73,1800.0,38.8938,38.8995,38.8019,38.8766,1800.0
2013-05-22 12:25:00,67.64,67.68,67.57,67.59,1300.0,38.8249,38.8479,38.7847,38.7962,1300.0
2013-05-22 12:30:00,67.52,67.59,67.52,67.52,700.0,38.756,38.7962,38.756,38.756,700.0
2013-05-22 12:35:00,67.57,67.64,67.51,67.64,4300.0,38.7847,38.8249,38.7503,38.8249,4300.0
2013-05-22 12:40:00,67.62,67.64,67.58,67.63,1500.0,38.8134,38.8249,38.7905,38.8192,1500.0
2013-05-22 12:45:00,67.67,67.67,67.6,67.64,2100.0,38.8421,38.8421,38.8019,38.8249,2100.0
2013-05-22 12:50:00,67.65,67.71,67.63,67.68,1800.0,38.8306,38.8651,38.8192,38.8479,1800.0
2013-05-22 12:55:00,67.72,67.76,67.64,67.67,1600.0,38.8708,38.8938,38.8249,38.8421,1600.0
2013-05-22 13:00:00,67.67,67.67,67.63,67.65,2500.0,38.8421,38.8421,38.8192,38.8306,2500.0
2013-05-22 13:05:00,67.66,67.71,67.65,67.71,1800.0,38.8364,38.8651,38.8306,38.8651,1800.0
2013-05-22 13:10:00,67.68,67.68,67.59,67.65,900.0,38.8479,38.8479,38.7962,38.8306,900.0
2013-05-22 13:15:00,67.6,67.62,67.58,67.62,1800.0,38.8019,38.8134,38.7905,38.8134,1800.0
2013-05-22 13:20:00,67.58,67.62,67.51,67.59,2300.0,38.7905,38.8134,38.7503,38.7962,2300.0
2013-05-22 13:25:00,67.6,67.6,67.51,67.53,3700.0,38.8019,38.8019,38.7503,38.7618,3700.0
2013-05-22 13:30:00,67.53,67.57,67.48,67.53,4000.0,38.7618,38.7847,38.7331,38.7618,4000.0
2013-05-22 13:35:00,67.51,67.55,67.51,67.51,400.0,38.7503,38.7732,38.7503,38.7503,400.0
2013-05-22 13:40:00,67.52,67.52,67.3,67.32,2000.0,38.756,38.756,38.6297,38.6412,2000.0
2013-05-22 13:45:00,67.31,67.32,67.16,67.31,3200.0,38.6355,38.6412,38.5494,38.6355,3200.0
2013-05-22 13:50:00,67.31,67.31,67.3,67.3,500.0,38.6355,38.6355,38.6297,38.6297,500.0
2013-05-22 13:55:00,67.29,67.35,67.29,67.29,700.0,38.624,38.6584,38.624,38.624,700.0
2013-05-22 14:00:00,67.33,67.52,67.08,67.09,4400.0,38.647,38.756,38.5035,38.5092,4400.0
2013-05-22 14:05:00,67.15,67.25,66.94,67.04,5100.0,38.5436,38.601,38.4231,38.4805,5100.0
2013-05-22 14:10:00,66.99,66.99,66.75,66.76,4200.0,38.4518,38.4518,38.314,38.3198,4200.0
2013-05-22 14:15:00,66.81,66.87,66.72,66.81,3200.0,38.3485,38.3829,38.2968,38.3485,3200.0
2013-05-22 14:20:00,66.78,66.95,66.78,66.95,1100.0,38.3313,38.4288,38.3313,38.4288,1100.0
2013-05-22 14:25:00,66.9,67.07,66.89,67.02,7200.0,38.4001,38.4977,38.3944,38.469,7200.0
2013-05-22 14:30:00,67.02,67.09,66.92,67.01,3200.0,38.469,38.5092,38.4116,38.4633,3200.0
2013-05-22 14:35:00,66.98,66.98,66.86,66.9,6100.0,38.4461,38.4461,38.3772,38.4001,6100.0
2013-05-22 14:40:00,66.9,66.97,66.88,66.92,5100.0,38.4001,38.4403,38.3887,38.4116,5100.0
2013-05-22 14:45:00,66.95,67.09,66.93,67.05,1500.0,38.4288,38.5092,38.4174,38.4862,1500.0
2013-05-22 14:50:00,67.11,67.11,66.94,67.03,3600.0,38.5207,38.5207,38.4231,38.4748,3600.0
2013-05-22 14:55:00,67.16,67.16,67.09,67.09,600.0,38.5494,38.5494,38.5092,38.5092,600.0
2013-05-22 15:00:00,67.0,67.0,66.9,66.9,5700.0,38.4575,38.4575,38.4001,38.4001,5700.0
2013-05-22 15:05:00,66.89,66.93,66.85,66.87,3200.0,38.3944,38.4174,38.3714,38.3829,3200.0
2013-05-22 15:10:00,66.9,67.13,66.9,67.07,3900.0,38.4001,38.5322,38.4001,38.4977,3900.0
2013-05-22 15:15:00,67.02,67.02,66.89,66.89,2400.0,38.469,38.469,38.3944,38.3944,2400.0
2013-05-22 15:20:00,66.86,67.0,66.85,66.98,24200.0,38.3772,38.4575,38.3714,38.4461,24200.0
2013-05-22 15:25:00,66.97,66.97,66.78,66.78,2800.0,38.4403,38.4403,38.3313,38.3313,2800.0
2013-05-22 15:30:00,66.8,66.84,66.73,66.8,9200.0,38.3427,38.3657,38.3026,38.3427,9200.0
2013-05-22 15:35:00,66.78,66.85,66.74,66.74,4500.0,38.3313,38.3714,38.3083,38.3083,4500.0
2013-05-22 15:40:00,66.74,66.89,66.74,66.84,10400.0,38.3083,38.3944,38.3083,38.3657,10400.0
2013-05-22 15:45:00,66.88,66.94,66.82,66.89,6800.0,38.3887,38.4231,38.3542,38.3944,6800.0
2013-05-22 15:50:00,66.93,67.17,66.91,67.1,5300.0,38.4174,38.5551,38.4059,38.5149,5300.0
2013-05-22 15:55:00,67.02,67.09,66.98,67.09,7100.0,38.469,38.5092,38.4461,38.5092,7100.0
2013-05-23 09:30:00,66.24,66.65,66.22,66.63,6700.0,38.0213,38.2566,38.0098,38.2452,6700.0
2013-05-23 09:35:00,66.21,66.41,66.11,66.22,3400.0,38.0041,38.1189,37.9467,38.0098,3400.0
2013-05-23 09:40:00,66.15,66.4,66.05,66.4,3600.0,37.9696,38.1131,37.9122,38.1131,3600.0
2013-05-23 09:45:00,66.33,66.54,66.29,66.29,1000.0,38.073,38.1935,38.05,38.05,1000.0
2013-05-23 09:50:00,66.3,66.34,66.29,66.29,700.0,38.0557,38.0787,38.05,38.05,700.0
2013-05-23 09:55:00,66.34,66.34,66.23,66.23,1400.0,38.0787,38.0787,38.0156,38.0156,1400.0
2013-05-23 10:00:00,66.21,66.35,66.21,66.29,1200.0,38.0041,38.0844,38.0041,38.05,1200.0
2013-05-23 10:05:00,66.52,66.63,66.52,66.63,700.0,38.182,38.2452,38.182,38.2452,700.0
2013-05-23 10:10:00,66.53,66.68,66.53,66.65,1000.0,38.1878,38.2739,38.1878,38.2566,1000.0
2013-05-23 10:15:00,66.61,66.63,66.5,66.5,800.0,38.2337,38.2452,38.1705,38.1705,800.0
2013-05-23 10:20:00,66.49,66.71,66.44,66.71,800.0,38.1648,38.2911,38.1361,38.2911,800.0
2013-05-23 10:25:00,66.73,66.82,66.67,66.77,3300.0,38.3026,38.3542,38.2681,38.3255,3300.0
2013-05-23 10:30:00,66.7,66.82,66.69,66.82,1300.0,38.2853,38.3542,38.2796,38.3542,1300.0
2013-05-23 10:35:00,66.89,66.89,66.86,66.86,300.0,38.3944,38.3944,38.3772,38.3772,300.0
2013-05-23 10:40:00,66.85,66.85,66.65,66.65,9200.0,38.3714,38.3714,38.2566,38.2566,9200.0
2013-05-23 10:45:00,66.67,66.67,66.53,66.58,4500.0,38.2681,38.2681,38.1878,38.2165,4500.0
2013-05-23 10:50:00,66.58,66.66,66.55,66.66,900.0,38.2165,38.2624,38.1992,38.2624,900.0
2013-05-23 10:55:00,66.65,66.65,66.65,66.65,100.0,38.2566,38.2566,38.2566,38.2566,100.0
2013-05-23 11:00:00,66.65,66.65,66.65,66.65,0.0,38.2566,38.2566,38.2566,38.2566,0.0
2013-05-23 11:05:00,66.79,66.88,66.79,66.88,900.0,38.337,38.3887,38.337,38.3887,900.0
2013-05-23 11:10:00,66.88,67.03,66.88,66.97,900.0,38.3887,38.4748,38.3887,38.4403,900.0
2013-05-23 11:15:00,67.06,67.07,67.06,67.07,200.0,38.492,38.4977,38.492,38.4977,200.0
2013-05-23 11:20:00,67.08,67.12,67.08,67.12,1200.0,38.5035,38.5264,38.5035,38.5264,1200.0
2013-05-23 11:25:00,67.14,67.15,67.03,67.03,1300.0,38.5379,38.5436,38.4748,38.4748,1300.0
2013-05-23 11:30:00,67.07,67.09,66.97,66.97,1300.0,38.4977,38.5092,38.4403,38.4403,1300.0
2013-05-23 11:35:00,67.02,67.02,67.01,67.01,400.0,38.469,38.469,38.4633,38.4633,400.0
2013-05-23 11:40:00,67.06,67.06,67.06,67.06,200.0,38.492,38.492,38.492,38.492,200.0
2013-05-23 11:45:00,67.06,67.14,67.03,67.14,1100.0,38.492,38.5379,38.4748,38.5379,1100.0
2013-05-23 11:50:00,67.09,67.09,67.09,67.09,100.0,38.5092,38.5092,38.5092,38.5092,100.0
2013-05-23 11:55:00,67.04,67.05,66.98,66.99,1200.0,38.4805,38.4862,38.4461,38.4518,1200.0
2013-05-23 12:00:00,67.03,67.06,67.03,67.04,1100.0,38.4748,38.492,38.4748,38.4805,1100.0
2013-05-23 12:05:00,67.12,67.16,67.05,67.11,8300.0,38.5264,38.5494,38.4862,38.5207,8300.0
2013-05-23 12:10:00,67.08,67.23,67.07,67.23,500.0,38.5035,38.5896,38.4977,38.5896,500.0
2013-05-23 12:15:00,67.23,67.23,67.23,67.23,0.0,38.5896,38.5896,38.5896,38.5896,0.0
2013-05-23 12:20:00,67.12,67.12,67.12,67.12,100.0,38.5264,38.5264,38.5264,38.5264,100.0
2013-05-23 12:25:00,67.15,67.16,67.15,67.16,900.0,38.5436,38.5494,38.5436,38.5494,900.0
2013-05-23 12:30:00,67.15,67.16,67.15,67.15,1600.0,38.5436,38.5494,38.5436,38.5436,1600.0
2013-05-23 12:35:00,67.15,67.16,67.03,67.08,9200.0,38.5436,38.5494,38.4748,38.5035,9200.0
2013-05-23 12:40:00,67.13,67.14,67.13,67.13,400.0,38.5322,38.5379,38.5322,38.5322,400.0
2013-05-23 12:45:00,67.13,67.2,67.13,67.2,1100.0,38.5322,38.5723,38.5322,38.5723,1100.0
2013-05-23 12:50:00,67.16,67.19,67.16,67.19,400.0,38.5494,38.5666,38.5494,38.5666,400.0
2013-05-23 12:55:00,67.19,67.25,67.19,67.2,800.0,38.5666,38.601,38.5666,38.5723,800.0
2013-05-23 13:00:00,67.2,67.2,67.2,67.2,300.0,38.5723,38.5723,38.5723,38.5723,300.0
2013-05-23 13:05:00,67.26,67.33,67.25,67.25,1300.0,38.6068,38.647,38.601,38.601,1300.0
2013-05-23 13:10:00,67.24,67.24,67.24,67.24,100.0,38.5953,38.5953,38.5953,38.5953,100.0
2013-05-23 13:15:00,67.25,67.25,67.25,67.25,300.0,38.601,38.601,38.601,38.601,300.0
2013-05-23 13:20:00,67.23,67.24,67.19,67.24,400.0,38.5896,38.5953,38.5666,38.5953,400.0
2013-05-23 13:25:00,67.21,67.21,67.21,67.21,100.0,38.5781,38.5781,38.5781,38.5781,100.0
2013-05-23 13:30:00,67.29,67.34,67.26,67.26,3400.0,38.624,38.6527,38.6068,38.6068,3400.0
2013-05-23 13:35:00,67.33,67.34,67.31,67.33,1900.0,38.647,38.6527,38.6355,38.647,1900.0
2013-05-23 13:40:00,67.33,67.33,67.33,67.33,0.0,38.647,38.647,38.647,38.647,0.0
2013-05-23 13:45:00,67.23,67.25,67.18,67.25,2500.0,38.5896,38.601,38.5609,38.601,2500.0
2013-05-23 13:50:00,67.2,67.3,67.2,67.26,1200.0,38.5723,38.6297,38.5723,38.6068,1200.0
2013-05-23 13:55:00,67.29,67.31,67.27,67.31,1300.0,38.624,38.6355,38.6125,38.6355,1300.0
2013-05-23 14:00:00,67.3,67.35,67.3,67.35,500.0,38.6297,38.6584,38.6297,38.6584,500.0
2013-05-23 14:05:00,67.39,67.39,67.35,67.35,200.0,38.6814,38.6814,38.6584,38.6584,200.0
2013-05-23 14:10:00,67.37,67.45,67.37,67.45,1000.0,38.6699,38.7158,38.6699,38.7158,1000.0
2013-05-23 14:15:00,67.47,67.56,67.47,67.53,15100.0,38.7273,38.779,38.7273,38.7618,15100.0
2013-05-23 14:20:00,67.53,67.57,67.44,67.44,2100.0,38.7618,38.7847,38.7101,38.7101,2100.0
2013-05-23 14:25:00,67.43,67.43,67.36,67.36,800.0,38.7044,38.7044,38.6642,38.6642,800.0
2013-05-23 14:30:00,67.4,67.4,67.31,67.33,1000.0,38.6871,38.6871,38.6355,38.647,1000.0
2013-05-23 14:35:00,67.27,67.37,67.27,67.37,800.0,38.6125,38.6699,38.6125,38.6699,800.0
2013-05-23 14:40:00,67.39,67.49,67.39,67.49,700.0,38.6814,38.7388,38.6814,38.7388,700.0
2013-05-23 14:45:00,67.44,67.5,67.44,67.5,700.0,38.7101,38.7445,38.7101,38.7445,700.0
2013-05-23 14:50:00,67.45,67.45,67.45,67.45,100.0,38.7158,38.7158,38.7158,38.7158,100.0
2013-05-23 14:55:00,67.43,67.49,67.43,67.43,500.0,38.7044,38.7388,38.7044,38.7044,500.0
2013-05-23 15:00:00,67.48,67.49,67.45,67.46,500.0,38.7331,38.7388,38.7158,38.7216,500.0
2013-05-23 15:05:00,67.43,67.61,67.42,67.61,1100.0,38.7044,38.8077,38.6986,38.8077,1100.0
2013-05-23 15:10:00,67.63,67.77,67.63,67.69,1100.0,38.8192,38.8995,38.8192,38.8536,1100.0
2013-05-23 15:15:00,67.71,67.71,67.53,67.61,2500.0,38.8651,38.8651,38.7618,38.8077,2500.0
2013-05-23 15:20:00,67.55,67.61,67.55,67.61,1600.0,38.7732,38.8077,38.7732,38.8077,1600.0
2013-05-23 15:25:00,67.56,67.62,67.54,67.62,700.0,38.779,38.8134,38.7675,38.8134,700.0
2013-05-23 15:30:00,67.68,67.68,67.64,67.64,500.0,38.8479,38.8479,38.8249,38.8249,500.0
2013-05-23 15:35:00,67.55,67.55,67.51,67.51,500.0,38.7732,38.7732,38.7503,38.7503,500.0
2013-05-23 15:40:00,67.54,67.6,67.54,67.6,1300.0,38.7675,38.8019,38.7675,38.8019,1300.0
2013-05-23 15:45:00,67.58,67.6,67.54,67.56,2200.0,38.7905,38.8019,38.7675,38.779,2200.0
2013-05-23 15:50:00,67.58,67.63,67.57,67.59,2100.0,38.7905,38.8192,38.7847,38.7962,2100.0
2013-05-23 15:55:00,67.67,67.75,67.6,67.74,6600.0,38.8421,38.888,38.8019,38.8823,6600.0
2013-05-24 09:30:00,67.43,67.43,67.43,67.43,1400.0,38.7044,38.7044,38.7044,38.7044,1400.0
2013-05-24 09:35:00,67.4,67.45,67.33,67.33,1100.0,38.6871,38.7158,38.647,38.647,1100.0
2013-05-24 09:40:00,67.33,67.33,67.18,67.18,600.0,38.647,38.647,38.5609,38.5609,600.0
2013-05-24 09:45:00,67.18,67.18,67.05,67.05,800.0,38.5609,38.5609,38.4862,38.4862,800.0
2013-05-24 09:50:00,67.05,67.05,67.02,67.02,500.0,38.4862,38.4862,38.469,38.469,500.0
2013-05-24 09:55:00,67.13,67.13,67.0,67.0,500.0,38.5322,38.5322,38.4575,38.4575,500.0
2013-05-24 10:00:00,67.0,67.0,66.96,66.97,3500.0,38.4575,38.4575,38.4346,38.4403,3500.0
2013-05-24 10:05:00,66.97,66.97,66.92,66.97,1600.0,38.4403,38.4403,38.4116,38.4403,1600.0
2013-05-24 10:10:00,66.98,67.02,66.98,67.0,2400.0,38.4461,38.469,38.4461,38.4575,2400.0
2013-05-24 10:15:00,66.95,67.06,66.95,67.01,600.0,38.4288,38.492,38.4288,38.4633,600.0
2013-05-24 10:20:00,66.98,66.98,66.87,66.92,1300.0,38.4461,38.4461,38.3829,38.4116,1300.0
2013-05-24 10:25:00,66.92,66.97,66.84,66.97,900.0,38.4116,38.4403,38.3657,38.4403,900.0
2013-05-24 10:30:00,66.91,67.0,66.91,67.0,1800.0,38.4059,38.4575,38.4059,38.4575,1800.0
2013-05-24 10:35:00,67.0,67.19,66.94,67.09,1000.0,38.4575,38.5666,38.4231,38.5092,1000.0
2013-05-24 10:40:00,67.1,67.22,67.05,67.05,300.0,38.5149,38.5838,38.4862,38.4862,300.0
2013-05-24 10:45:00,67.15,67.15,66.9,66.93,2600.0,38.5436,38.5436,38.4001,38.4174,2600.0
2013-05-24 10:50:00,66.95,67.12,66.9,67.11,3600.0,38.4288,38.5264,38.4001,38.5207,3600.0
2013-05-24 10:55:00,67.11,67.11,66.9,66.9,1800.0,38.5207,38.5207,38.4001,38.4001,1800.0
2013-05-24 11:00:00,66.86,66.93,66.83,66.93,900.0,38.3772,38.4174,38.36,38.4174,900.0
2013-05-24 11:05:00,66.86,66.97,66.86,66.87,300.0,38.3772,38.4403,38.3772,38.3829,300.0
2013-05-24 11:10:00,66.98,66.98,66.98,66.98,100.0,38.4461,38.4461,38.4461,38.4461,100.0
2013-05-24 11:15:00,66.95,66.95,66.85,66.92,900.0,38.4288,38.4288,38.3714,38.4116,900.0
2013-05-24 11:20:00,66.89,66.91,66.89,66.91,200.0,38.3944,38.4059,38.3944,38.4059,200.0
2013-05-24 11:25:00,66.86,66.92,66.86,66.89,400.0,38.3772,38.4116,38.3772,38.3944,400.0
2013-05-24 11:30:00,66.87,66.92,66.84,66.84,600.0,38.3829,38.4116,38.3657,38.3657,600.0
2013-05-24 11:35:00,66.87,66.98,66.85,66.98,1600.0,38.3829,38.4461,38.3714,38.4461,1600.0
2013-05-24 11:40:00,66.96,67.03,66.96,67.03,300.0,38.4346,38.4748,38.4346,38.4748,300.0
2013-05-24 11:45:00,67.03,67.07,67.02,67.05,1200.0,38.4748,38.4977,38.469,38.4862,1200.0
2013-05-24 11:50:00,67.01,67.01,66.99,66.99,200.0,38.4633,38.4633,38.4518,38.4518,200.0
2013-05-24 11:55:00,66.97,66.97,66.94,66.95,1000.0,38.4403,38.4403,38.4231,38.4288,1000.0
2013-05-24 12:00:00,66.95,67.06,66.92,66.97,1700.0,38.4288,38.492,38.4116,38.4403,1700.0
2013-05-24 12:05:00,67.06,67.06,66.96,66.98,800.0,38.492,38.492,38.4346,38.4461,800.0
2013-05-24 12:10:00,66.98,67.07,66.98,67.07,200.0,38.4461,38.4977,38.4461,38.4977,200.0
2013-05-24 12:15:00,66.96,67.09,66.89,66.95,4800.0,38.4346,38.5092,38.3944,38.4288,4800.0
2013-05-24 12:20:00,66.93,67.0,66.88,66.93,4800.0,38.4174,38.4575,38.3887,38.4174,4800.0
2013-05-24 12:25:00,66.94,66.94,66.92,66.93,1100.0,38.4231,38.4231,38.4116,38.4174,1100.0
2013-05-24 12:30:00,67.01,67.01,66.94,66.94,200.0,38.4633,38.4633,38.4231,38.4231,200.0
2013-05-24 12:35:00,66.91,66.92,66.91,66.92,300.0,38.4059,38.4116,38.4059,38.4116,300.0
2013-05-24 12:40:00,67.02,67.06,66.94,67.06,300.0,38.469,38.492,38.4231,38.492,300.0
2013-05-24 12:45:00,67.06,67.06,67.06,67.06,0.0,38.492,38.492,38.492,38.492,0.0
2013-05-24 12:50:00,67.06,67.06,67.06,67.06,0.0,38.492,38.492,38.492,38.492,0.0
2013-05-24 12:55:00,66.94,66.98,66.94,66.98,500.0,38.4231,38.4461,38.4231,38.4461,500.0
2013-05-24 13:00:00,66.99,67.06,66.99,67.03,700.0,38.4518,38.492,38.4518,38.4748,700.0
2013-05-24 13:05:00,67.01,67.09,67.0,67.09,1000.0,38.4633,38.5092,38.4575,38.5092,1000.0
2013-05-24 13:10:00,67.09,67.09,67.09,67.09,0.0,38.5092,38.5092,38.5092,38.5092,0.0
2013-05-24 13:15:00,67.06,67.28,67.06,67.28,1200.0,38.492,38.6183,38.492,38.6183,1200.0
2013-05-24 13:20:00,67.22,67.23,67.22,67.23,200.0,38.5838,38.5896,38.5838,38.5896,200.0
2013-05-24 13:25:00,67.17,67.33,67.17,67.31,2200.0,38.5551,38.647,38.5551,38.6355,2200.0
2013-05-24 13:30:00,67.32,67.32,67.32,67.32,400.0,38.6412,38.6412,38.6412,38.6412,400.0
2013-05-24 13:35:00,67.3,67.3,67.26,67.26,1100.0,38.6297,38.6297,38.6068,38.6068,1100.0
2013-05-24 13:40:00,67.23,67.32,67.23,67.24,300.0,38.5896,38.6412,38.5896,38.5953,300.0
2013-05-24 13:45:00,67.26,67.3,67.21,67.3,500.0,38.6068,38.6297,38.5781,38.6297,500.0
2013-05-24 13:50:00,67.34,67.34,67.21,67.21,600.0,38.6527,38.6527,38.5781,38.5781,600.0
2013-05-24 13:55:00,67.27,67.28,67.24,67.26,2900.0,38.6125,38.6183,38.5953,38.6068,2900.0
2013-05-24 14:00:00,67.24,67.25,67.24,67.25,400.0,38.5953,38.601,38.5953,38.601,400.0
2013-05-24 14:05:00,67.24,67.31,67.14,67.22,1800.0,38.5953,38.6355,38.5379,38.5838,1800.0
2013-05-24 14:10:00,67.25,67.3,67.25,67.29,600.0,38.601,38.6297,38.601,38.624,600.0
2013-05-24 14:15:00,67.36,67.36,67.32,67.32,1500.0,38.6642,38.6642,38.6412,38.6412,1500.0
2013-05-24 14:20:00,67.31,67.31,67.28,67.28,400.0,38.6355,38.6355,38.6183,38.6183,400.0
2013-05-24 14:25:00,67.18,67.2,67.17,67.17,1700.0,38.5609,38.5723,38.5551,38.5551,1700.0
2013-05-24 14:30:00,67.08,67.08,67.07,67.07,300.0,38.5035,38.5035,38.4977,38.4977,300.0
2013-05-24 14:35:00,67.02,67.05,67.01,67.01,800.0,38.469,38.4862,38.4633,38.4633,800.0
2013-05-24 14:40:00,67.06,67.06,67.05,67.06,800.0,38.492,38.492,38.4862,38.492,800.0
2013-05-24 14:45:00,67.02,67.06,67.02,67.06,400.0,38.469,38.492,38.469,38.492,400.0
2013-05-24 14:50:00,67.03,67.03,67.03,67.03,200.0,38.4748,38.4748,38.4748,38.4748,200.0
2013-05-24 14:55:00,67.02,67.02,67.0,67.0,300.0,38.469,38.469,38.4575,38.4575,300.0
2013-05-24 15:00:00,67.01,67.03,67.0,67.03,700.0,38.4633,38.4748,38.4575,38.4748,700.0
2013-05-24 15:05:00,67.0,67.09,67.0,67.09,1000.0,38.4575,38.5092,38.4575,38.5092,1000.0
2013-05-24 15:10:00,67.04,67.04,67.03,67.03,200.0,38.4805,38.4805,38.4748,38.4748,200.0
2013-05-24 15:15:00,67.08,67.08,66.95,66.98,1900.0,38.5035,38.5035,38.4288,38.4461,1900.0
2013-05-24 15:20:00,66.96,67.06,66.96,67.03,800.0,38.4346,38.492,38.4346,38.4748,800.0
2013-05-24 15:25:00,67.01,67.01,66.98,67.0,800.0,38.4633,38.4633,38.4461,38.4575,800.0
2013-05-24 15:30:00,67.0,67.0,66.96,66.96,500.0,38.4575,38.4575,38.4346,38.4346,500.0
2013-05-24 15:35:00,67.0,67.04,66.95,67.03,4100.0,38.4575,38.4805,38.4288,38.4748,4100.0
2013-05-24 15:40:00,67.02,67.06,66.99,67.05,3100.0,38.469,38.492,38.4518,38.4862,3100.0
2013-05-24 15:45:00,67.03,67.09,67.03,67.09,1100.0,38.4748,38.5092,38.4748,38.5092,1100.0
2013-05-24 15:50:00,67.08,67.08,67.03,67.06,1600.0,38.5035,38.5035,38.4748,38.492,1600.0
2013-05-24 15:55:00,67.1,67.22,67.07,67.21,5200.0,38.5149,38.5838,38.4977,38.5781,5200.0
2013-05-28 09:30:00,67.9,67.9,67.83,67.83,5200.0,38.9741,38.9741,38.934,38.934,5200.0
2013-05-28 09:35:00,67.84,67.91,67.84,67.87,600.0,38.9397,38.9799,38.9397,38.9569,600.0
2013-05-28 09:40:00,67.91,68.07,67.91,67.97,4800.0,38.9799,39.0717,38.9799,39.0143,4800.0
2013-05-28 09:45:00,68.09,68.09,67.92,67.92,8400.0,39.0832,39.0832,38.9856,38.9856,8400.0
2013-05-28 09:50:00,67.95,67.98,67.88,67.9,2000.0,39.0028,39.0201,38.9627,38.9741,2000.0
2013-05-28 09:55:00,67.9,67.99,67.88,67.98,3200.0,38.9741,39.0258,38.9627,39.0201,3200.0
2013-05-28 10:00:00,67.99,68.0,67.95,67.95,15000.0,39.0258,39.0315,39.0028,39.0028,15000.0
2013-05-28 10:05:00,67.94,68.0,67.93,68.0,4000.0,38.9971,39.0315,38.9914,39.0315,4000.0
2013-05-28 10:10:00,68.0,68.0,68.0,68.0,4200.0,39.0315,39.0315,39.0315,39.0315,4200.0
2013-05-28 10:15:00,68.0,68.27,68.0,68.27,5000.0,39.0315,39.1865,39.0315,39.1865,5000.0
2013-05-28 10:20:00,68.24,68.51,68.23,68.51,4800.0,39.1693,39.3243,39.1635,39.3243,4800.0
2013-05-28 10:25:00,68.51,68.51,68.25,68.33,5800.0,39.3243,39.3243,39.175,39.2209,5800.0
2013-05-28 10:30:00,68.24,68.37,68.24,68.35,11500.0,39.1693,39.2439,39.1693,39.2324,11500.0
2013-05-28 10:35:00,68.24,68.28,68.08,68.28,5200.0,39.1693,39.1922,39.0774,39.1922,5200.0
2013-05-28 10:40:00,68.23,68.25,68.23,68.23,1000.0,39.1635,39.175,39.1635,39.1635,1000.0
2013-05-28 10:45:00,68.18,68.28,68.18,68.21,1600.0,39.1348,39.1922,39.1348,39.1521,1600.0
2013-05-28 10:50:00,68.22,68.22,68.14,68.17,8900.0,39.1578,39.1578,39.1119,39.1291,8900.0
2013-05-28 10:55:00,68.15,68.15,68.02,68.02,2900.0,39.1176,39.1176,39.043,39.043,2900.0
2013-05-28 11:00:00,68.06,68.06,67.92,67.96,700.0,39.066,39.066,38.9856,39.0086,700.0
2013-05-28 11:05:00,67.97,67.97,67.91,67.97,2000.0,39.0143,39.0143,38.9799,39.0143,2000.0
2013-05-28 11:10:00,67.99,68.1,67.99,68.1,2000.0,39.0258,39.0889,39.0258,39.0889,2000.0
2013-05-28 11:15:00,68.06,68.18,68.05,68.12,8400.0,39.066,39.1348,39.0602,39.1004,8400.0
2013-05-28 11:20:00,68.09,68.16,68.05,68.05,2200.0,39.0832,39.1234,39.0602,39.0602,2200.0
2013-05-28 11:25:00,68.04,68.09,68.01,68.09,1600.0,39.0545,39.0832,39.0373,39.0832,1600.0
2013-05-28 11:30:00,68.14,68.18,68.14,68.18,500.0,39.1119,39.1348,39.1119,39.1348,500.0
2013-05-28 11:35:00,68.18,68.18,68.11,68.12,1900.0,39.1348,39.1348,39.0947,39.1004,1900.0
2013-05-28 11:40:00,68.18,68.24,68.18,68.24,400.0,39.1348,39.1693,39.1348,39.1693,400.0
2013-05-28 11:45:00,68.24,68.26,68.19,68.26,1300.0,39.1693,39.1808,39.1406,39.1808,1300.0
2013-05-28 11:50:00,68.22,68.29,68.22,68.29,900.0,39.1578,39.198,39.1578,39.198,900.0
2013-05-28 11:55:00,68.29,68.29,68.21,68.21,400.0,39.198,39.198,39.1521,39.1521,400.0
2013-05-28 12:00:00,68.23,68.3,68.19,68.25,3600.0,39.1635,39.2037,39.1406,39.175,3600.0
2013-05-28 12:05:00,68.27,68.27,68.23,68.23,400.0,39.1865,39.1865,39.1635,39.1635,400.0
2013-05-28 12:10:00,68.3,68.4,68.3,68.4,300.0,39.2037,39.2611,39.2037,39.2611,300.0
2013-05-28 12:15:00,68.39,68.44,68.39,68.44,700.0,39.2554,39.2841,39.2554,39.2841,700.0
2013-05-28 12:20:00,68.44,68.44,68.44,68.44,0.0,39.2841,39.2841,39.2841,39.2841,0.0
2013-05-28 12:25:00,68.38,68.47,68.38,68.47,400.0,39.2496,39.3013,39.2496,39.3013,400.0
2013-05-28 12:30:00,68.45,68.45,68.44,68.44,1100.0,39.2898,39.2898,39.2841,39.2841,1100.0
2013-05-28 12:35:00,68.42,68.42,68.35,68.38,1100.0,39.2726,39.2726,39.2324,39.2496,1100.0
2013-05-28 12:40:00,68.37,68.52,68.37,68.5,1400.0,39.2439,39.33,39.2439,39.3185,1400.0
2013-05-28 12:45:00,68.51,68.51,68.44,68.44,500.0,39.3243,39.3243,39.2841,39.2841,500.0
2013-05-28 12:50:00,68.41,68.41,68.35,68.35,700.0,39.2669,39.2669,39.2324,39.2324,700.0
2013-05-28 12:55:00,68.29,68.36,68.29,68.36,400.0,39.198,39.2382,39.198,39.2382,400.0
2013-05-28 13:00:00,68.32,68.45,68.32,68.45,400.0,39.2152,39.2898,39.2152,39.2898,400.0
2013-05-28 13:05:00,68.41,68.41,68.31,68.34,2200.0,39.2669,39.2669,39.2095,39.2267,2200.0
2013-05-28 13:10:00,68.28,68.28,68.24,68.24,1200.0,39.1922,39.1922,39.1693,39.1693,1200.0
2013-05-28 13:15:00,68.3,68.33,68.17,68.2,4600.0,39.2037,39.2209,39.1291,39.1463,4600.0
2013-05-28 13:20:00,68.22,68.22,68.19,68.19,500.0,39.1578,39.1578,39.1406,39.1406,500.0
2013-05-28 13:25:00,68.2,68.2,68.14,68.19,900.0,39.1463,39.1463,39.1119,39.1406,900.0
2013-05-28 13:30:00,68.17,68.17,68.11,68.13,700.0,39.1291,39.1291,39.0947,39.1061,700.0
2013-05-28 13:35:00,68.11,68.12,68.04,68.04,300.0,39.0947,39.1004,39.0545,39.0545,300.0
2013-05-28 13:40:00,68.02,68.03,68.02,68.02,400.0,39.043,39.0488,39.043,39.043,400.0
2013-05-28 13:45:00,67.92,67.92,67.9,67.91,600.0,38.9856,38.9856,38.9741,38.9799,600.0
2013-05-28 13:50:00,67.9,67.9,67.86,67.88,400.0,38.9741,38.9741,38.9512,38.9627,400.0
2013-05-28 13:55:00,67.84,67.86,67.76,67.79,2100.0,38.9397,38.9512,38.8938,38.911,2100.0
2013-05-28 14:00:00,67.78,67.83,67.61,67.61,1200.0,38.9053,38.934,38.8077,38.8077,1200.0
2013-05-28 14:05:00,67.63,67.73,67.63,67.73,1000.0,38.8192,38.8766,38.8192,38.8766,1000.0
2013-05-28 14:10:00,67.75,67.75,67.66,67.66,400.0,38.888,38.888,38.8364,38.8364,400.0
2013-05-28 14:15:00,67.62,67.67,67.62,67.67,600.0,38.8134,38.8421,38.8134,38.8421,600.0
2013-05-28 14:20:00,67.67,67.67,67.67,67.67,100.0,38.8421,38.8421,38.8421,38.8421,100.0
2013-05-28 14:25:00,67.63,67.63,67.57,67.57,400.0,38.8192,38.8192,38.7847,38.7847,400.0
2013-05-28 14:30:00,67.57,67.57,67.57,67.57,0.0,38.7847,38.7847,38.7847,38.7847,0.0
2013-05-28 14:35:00,67.55,67.55,67.47,67.53,600.0,38.7732,38.7732,38.7273,38.7618,600.0
2013-05-28 14:40:00,67.53,67.54,67.5,67.54,900.0,38.7618,38.7675,38.7445,38.7675,900.0
2013-05-28 14:45:00,67.54,67.61,67.47,67.61,900.0,38.7675,38.8077,38.7273,38.8077,900.0
2013-05-28 14:50:00,67.62,67.67,67.57,67.63,1800.0,38.8134,38.8421,38.7847,38.8192,1800.0
2013-05-28 14:55:00,67.57,67.57,67.53,67.53,600.0,38.7847,38.7847,38.7618,38.7618,600.0
2013-05-28 15:00:00,67.54,67.66,67.54,67.66,1100.0,38.7675,38.8364,38.7675,38.8364,1100.0
2013-05-28 15:05:00,67.57,67.57,67.57,67.57,100.0,38.7847,38.7847,38.7847,38.7847,100.0
2013-05-28 15:10:00,67.53,67.53,67.53,67.53,200.0,38.7618,38.7618,38.7618,38.7618,200.0
2013-05-28 15:15:00,67.51,67.56,67.48,67.55,1400.0,38.7503,38.779,38.7331,38.7732,1400.0
2013-05-28 15:20:00,67.56,67.58,67.51,67.51,800.0,38.779,38.7905,38.7503,38.7503,800.0
2013-05-28 15:25:00,67.5,67.58,67.5,67.58,600.0,38.7445,38.7905,38.7445,38.7905,600.0
2013-05-28 15:30:00,67.52,67.59,67.52,67.59,1100.0,38.756,38.7962,38.756,38.7962,1100.0
2013-05-28 15:35:00,67.64,67.72,67.64,67.72,3600.0,38.8249,38.8708,38.8249,38.8708,3600.0
2013-05-28 15:40:00,67.69,67.73,67.61,67.61,3000.0,38.8536,38.8766,38.8077,38.8077,3000.0
2013-05-28 15:45:00,67.6,67.64,67.52,67.64,2800.0,38.8019,38.8249,38.756,38.8249,2800.0
2013-05-28 15:50:00,67.6,67.68,67.54,67.68,2600.0,38.8019,38.8479,38.7675,38.8479,2600.0
2013-05-28 15:55:00,67.67,67.69,67.59,67.67,5600.0,38.8421,38.8536,38.7962,38.8421,5600.0
2013-05-29 09:30:00,66.62,67.11,66.55,66.83,12100.0,38.2394,38.5207,38.1992,38.36,12100.0
2013-05-29 09:35:00,66.78,66.87,66.7,66.75,6000.0,38.3313,38.3829,38.2853,38.314,6000.0
2013-05-29 09:40:00,66.7,66.9,66.58,66.89,3500.0,38.2853,38.4001,38.2165,38.3944,3500.0
2013-05-29 09:45:00,67.05,67.34,67.05,67.23,1000.0,38.4862,38.6527,38.4862,38.5896,1000.0
2013-05-29 09:50:00,67.31,67.31,67.24,67.24,400.0,38.6355,38.6355,38.5953,38.5953,400.0
2013-05-29 09:55:00,67.19,67.28,67.17,67.27,7500.0,38.5666,38.6183,38.5551,38.6125,7500.0
2013-05-29 10:00:00,67.27,67.28,67.18,67.18,1600.0,38.6125,38.6183,38.5609,38.5609,1600.0
2013-05-29 10:05:00,67.17,67.3,67.07,67.11,3100.0,38.5551,38.6297,38.4977,38.5207,3100.0
2013-05-29 10:10:00,67.07,67.17,67.05,67.07,1800.0,38.4977,38.5551,38.4862,38.4977,1800.0
2013-05-29 10:15:00,67.07,67.17,67.07,67.16,4000.0,38.4977,38.5551,38.4977,38.5494,4000.0
2013-05-29 10:20:00,67.3,67.3,66.93,66.99,6300.0,38.6297,38.6297,38.4174,38.4518,6300.0
2013-05-29 10:25:00,66.91,66.98,66.88,66.98,2100.0,38.4059,38.4461,38.3887,38.4461,2100.0
2013-05-29 10:30:00,66.87,66.96,66.84,66.94,3200.0,38.3829,38.4346,38.3657,38.4231,3200.0
2013-05-29 10:35:00,66.77,66.88,66.77,66.82,4600.0,38.3255,38.3887,38.3255,38.3542,4600.0
2013-05-29 10:40:00,66.92,66.92,66.72,66.8,1600.0,38.4116,38.4116,38.2968,38.3427,1600.0
2013-05-29 10:45:00,66.8,66.82,66.72,66.72,1000.0,38.3427,38.3542,38.2968,38.2968,1000.0
2013-05-29 10:50:00,66.59,66.82,66.59,66.82,1900.0,38.2222,38.3542,38.2222,38.3542,1900.0
2013-05-29 10:55:00,66.73,66.73,66.5,66.5,6200.0,38.3026,38.3026,38.1705,38.1705,6200.0
2013-05-29 11:00:00,66.47,66.47,66.2,66.2,3300.0,38.1533,38.1533,37.9983,37.9983,3300.0
2013-05-29 11:05:00,66.21,66.22,65.85,65.86,9100.0,38.0041,38.0098,37.7974,37.8032,9100.0
2013-05-29 11:10:00,65.94,66.12,65.94,66.11,7300.0,37.8491,37.9524,37.8491,37.9467,7300.0
2013-05-29 11:15:00,66.16,66.16,66.04,66.15,300.0,37.9754,37.9754,37.9065,37.9696,300.0
2013-05-29 11:20:00,66.1,66.36,66.1,66.29,2100.0,37.9409,38.0902,37.9409,38.05,2100.0
2013-05-29 11:25:00,66.35,66.51,66.29,66.45,9700.0,38.0844,38.1763,38.05,38.1418,9700.0
2013-05-29 11:30:00,66.45,66.48,66.33,66.45,1700.0,38.1418,38.1591,38.073,38.1418,1700.0
2013-05-29 11:35:00,66.34,66.41,66.29,66.32,5500.0,38.0787,38.1189,38.05,38.0672,5500.0
2013-05-29 11:40:00,66.26,66.42,66.25,66.42,8000.0,38.0328,38.1246,38.027,38.1246,8000.0
2013-05-29 11:45:00,66.37,66.59,66.37,66.59,2400.0,38.0959,38.2222,38.0959,38.2222,2400.0
2013-05-29 11:50:00,66.65,66.76,66.4,66.4,4100.0,38.2566,38.3198,38.1131,38.1131,4100.0
2013-05-29 11:55:00,66.5,66.5,66.32,66.46,3000.0,38.1705,38.1705,38.0672,38.1476,3000.0
2013-05-29 12:00:00,66.49,66.58,66.49,66.54,2100.0,38.1648,38.2165,38.1648,38.1935,2100.0
2013-05-29 12:05:00,66.6,66.6,66.54,66.59,500.0,38.2279,38.2279,38.1935,38.2222,500.0
2013-05-29 12:10:00,66.59,66.66,66.55,66.57,4300.0,38.2222,38.2624,38.1992,38.2107,4300.0
2013-05-29 12:15:00,66.52,66.84,66.52,66.84,3500.0,38.182,38.3657,38.182,38.3657,3500.0
2013-05-29 12:20:00,66.74,66.81,66.61,66.71,3900.0,38.3083,38.3485,38.2337,38.2911,3900.0
2013-05-29 12:25:00,66.71,66.74,66.42,66.42,5300.0,38.2911,38.3083,38.1246,38.1246,5300.0
2013-05-29 12:30:00,66.56,66.56,66.27,66.27,1300.0,38.205,38.205,38.0385,38.0385,1300.0
2013-05-29 12:35:00,66.24,66.44,66.24,66.37,3200.0,38.0213,38.1361,38.0213,38.0959,3200.0
2013-05-29 12:40:00,66.47,66.47,66.47,66.47,400.0,38.1533,38.1533,38.1533,38.1533,400.0
2013-05-29 12:45:00,66.46,66.46,66.34,66.35,2500.0,38.1476,38.1476,38.0787,38.0844,2500.0
2013-05-29 12:50:00,66.28,66.44,66.28,66.44,1400.0,38.0443,38.1361,38.0443,38.1361,1400.0
2013-05-29 12:55:00,66.43,66.45,66.39,66.39,3000.0,38.1304,38.1418,38.1074,38.1074,3000.0
2013-05-29 13:00:00,66.39,66.57,66.39,66.56,3000.0,38.1074,38.2107,38.1074,38.205,3000.0
2013-05-29 13:05:00,66.57,66.57,66.47,66.47,3200.0,38.2107,38.2107,38.1533,38.1533,3200.0
2013-05-29 13:10:00,66.47,66.54,66.45,66.5,5400.0,38.1533,38.1935,38.1418,38.1705,5400.0
2013-05-29 13:15:00,66.48,66.55,66.48,66.55,500.0,38.1591,38.1992,38.1591,38.1992,500.0
2013-05-29 13:20:00,66.56,66.59,66.53,66.58,1700.0,38.205,38.2222,38.1878,38.2165,1700.0
2013-05-29 13:25:00,66.59,66.73,66.59,66.73,3100.0,38.2222,38.3026,38.2222,38.3026,3100.0
2013-05-29 13:30:00,66.74,66.75,66.7,66.75,1000.0,38.3083,38.314,38.2853,38.314,1000.0
2013-05-29 13:35:00,66.75,66.75,66.65,66.75,2600.0,38.314,38.314,38.2566,38.314,2600.0
2013-05-29 13:40:00,66.78,66.9,66.78,66.9,2600.0,38.3313,38.4001,38.3313,38.4001,2600.0
2013-05-29 13:45:00,66.95,66.99,66.87,66.97,2000.0,38.4288,38.4518,38.3829,38.4403,2000.0
2013-05-29 13:50:00,66.84,66.84,66.81,66.81,1100.0,38.3657,38.3657,38.3485,38.3485,1100.0
2013-05-29 13:55:00,66.8,66.92,66.8,66.92,2600.0,38.3427,38.4116,38.3427,38.4116,2600.0
2013-05-29 14:00:00,66.93,66.99,66.93,66.99,800.0,38.4174,38.4518,38.4174,38.4518,800.0
2013-05-29 14:05:00,66.96,66.99,66.94,66.94,1700.0,38.4346,38.4518,38.4231,38.4231,1700.0
2013-05-29 14:10:00,67.0,67.04,67.0,67.0,2500.0,38.4575,38.4805,38.4575,38.4575,2500.0
2013-05-29 14:15:00,67.0,67.0,67.0,67.0,0.0,38.4575,38.4575,38.4575,38.4575,0.0
2013-05-29 14:20:00,66.95,67.02,66.95,67.02,1300.0,38.4288,38.469,38.4288,38.469,1300.0
2013-05-29 14:25:00,67.02,67.02,66.92,66.93,2000.0,38.469,38.469,38.4116,38.4174,2000.0
2013-05-29 14:30:00,66.9,66.92,66.8,66.81,2100.0,38.4001,38.4116,38.3427,38.3485,2100.0
2013-05-29 14:35:00,66.81,66.91,66.7,66.91,4900.0,38.3485,38.4059,38.2853,38.4059,4900.0
2013-05-29 14:40:00,66.97,67.0,66.83,66.99,10300.0,38.4403,38.4575,38.36,38.4518,10300.0
2013-05-29 14:45:00,66.99,66.99,66.88,66.88,2300.0,38.4518,38.4518,38.3887,38.3887,2300.0
2013-05-29 14:50:00,66.79,66.81,66.74,66.74,1900.0,38.337,38.3485,38.3083,38.3083,1900.0
2013-05-29 14:55:00,66.81,66.99,66.81,66.9,2700.0,38.3485,38.4518,38.3485,38.4001,2700.0
2013-05-29 15:00:00,66.85,66.85,66.65,66.78,3500.0,38.3714,38.3714,38.2566,38.3313,3500.0
2013-05-29 15:05:00,66.78,66.83,66.78,66.78,1000.0,38.3313,38.36,38.3313,38.3313,1000.0
2013-05-29 15:10:00,66.78,66.78,66.69,66.78,3300.0,38.3313,38.3313,38.2796,38.3313,3300.0
2013-05-29 15:15:00,66.76,66.83,66.67,66.73,4100.0,38.3198,38.36,38.2681,38.3026,4100.0
2013-05-29 15:20:00,66.79,66.83,66.79,66.83,1500.0,38.337,38.36,38.337,38.36,1500.0
2013-05-29 15:25:00,66.83,66.91,66.83,66.87,2000.0,38.36,38.4059,38.36,38.3829,2000.0
2013-05-29 15:30:00,66.9,66.96,66.81,66.9,5200.0,38.4001,38.4346,38.3485,38.4001,5200.0
2013-05-29 15:35:00,66.92,66.92,66.82,66.87,1900.0,38.4116,38.4116,38.3542,38.3829,1900.0
2013-05-29 15:40:00,66.81,66.84,66.78,66.81,4400.0,38.3485,38.3657,38.3313,38.3485,4400.0
2013-05-29 15:45:00,66.71,66.75,66.63,66.66,12800.0,38.2911,38.314,38.2452,38.2624,12800.0
2013-05-29 15:50:00,66.67,66.81,66.64,66.81,9900.0,38.2681,38.3485,38.2509,38.3485,9900.0
2013-05-29 15:55:00,66.81,66.81,66.67,66.7,42300.0,38.3485,38.3485,38.2681,38.2853,42300.0
2013-05-30 09:30:00,66.86,66.89,66.79,66.79,4000.0,38.3772,38.3944,38.337,38.337,4000.0
2013-05-30 09:35:00,66.6,66.63,66.59,66.59,500.0,38.2279,38.2452,38.2222,38.2222,500.0
2013-05-30 09:40:00,66.6,66.6,66.49,66.49,1000.0,38.2279,38.2279,38.1648,38.1648,1000.0
2013-05-30 09:45:00,66.54,66.6,66.45,66.6,2900.0,38.1935,38.2279,38.1418,38.2279,2900.0
2013-05-30 09:50:00,66.6,66.66,66.6,66.61,1200.0,38.2279,38.2624,38.2279,38.2337,1200.0
2013-05-30 09:55:00,66.54,66.54,66.2,66.2,3300.0,38.1935,38.1935,37.9983,37.9983,3300.0
2013-05-30 10:00:00,66.23,66.43,66.15,66.15,2600.0,38.0156,38.1304,37.9696,37.9696,2600.0
2013-05-30 10:05:00,66.11,66.14,65.82,65.85,7300.0,37.9467,37.9639,37.7802,37.7974,7300.0
2013-05-30 10:10:00,65.88,65.95,65.64,65.71,5700.0,37.8147,37.8548,37.6769,37.7171,5700.0
2013-05-30 10:15:00,65.73,65.73,65.59,65.59,1300.0,37.7286,37.7286,37.6482,37.6482,1300.0
2013-05-30 10:20:00,65.58,65.75,65.56,65.67,4800.0,37.6425,37.74,37.631,37.6941,4800.0
2013-05-30 10:25:00,65.63,65.67,65.54,65.54,2100.0,37.6712,37.6941,37.6195,37.6195,2100.0
2013-05-30 10:30:00,65.52,65.52,65.25,65.33,3600.0,37.608,37.608,37.453,37.499,3600.0
2013-05-30 10:35:00,65.33,65.33,65.21,65.25,3400.0,37.499,37.499,37.4301,37.453,3400.0
2013-05-30 10:40:00,65.2,65.21,65.09,65.2,4300.0,37.4243,37.4301,37.3612,37.4243,4300.0
2013-05-30 10:45:00,65.2,65.2,65.03,65.07,3300.0,37.4243,37.4243,37.3268,37.3497,3300.0
2013-05-30 10:50:00,65.04,65.08,64.87,64.88,4300.0,37.3325,37.3555,37.2349,37.2407,4300.0
2013-05-30 10:55:00,64.88,65.01,64.86,64.94,3400.0,37.2407,37.3153,37.2292,37.2751,3400.0
2013-05-30 11:00:00,65.01,65.15,65.01,65.14,3500.0,37.3153,37.3956,37.3153,37.3899,3500.0
2013-05-30 11:05:00,65.14,65.19,65.09,65.09,2200.0,37.3899,37.4186,37.3612,37.3612,2200.0
2013-05-30 11:10:00,65.14,65.18,65.09,65.17,1700.0,37.3899,37.4129,37.3612,37.4071,1700.0
2013-05-30 11:15:00,65.08,65.18,65.04,65.15,5700.0,37.3555,37.4129,37.3325,37.3956,5700.0
2013-05-30 11:20:00,65.11,65.3,65.03,65.28,4300.0,37.3727,37.4817,37.3268,37.4703,4300.0
2013-05-30 11:25:00,65.21,65.34,65.21,65.3,1000.0,37.4301,37.5047,37.4301,37.4817,1000.0
2013-05-30 11:30:00,65.34,65.48,65.33,65.33,4000.0,37.5047,37.5851,37.499,37.499,4000.0
2013-05-30 11:35:00,65.4,65.47,65.38,65.47,1700.0,37.5391,37.5793,37.5277,37.5793,1700.0
2013-05-30 11:40:00,65.42,65.42,65.26,65.26,1000.0,37.5506,37.5506,37.4588,37.4588,1000.0
2013-05-30 11:45:00,65.23,65.38,65.21,65.27,6300.0,37.4416,37.5277,37.4301,37.4645,6300.0
2013-05-30 11:50:00,65.27,65.29,65.22,65.26,2700.0,37.4645,37.476,37.4358,37.4588,2700.0
2013-05-30 11:55:00,65.31,65.39,65.31,65.36,2100.0,37.4875,37.5334,37.4875,37.5162,2100.0
2013-05-30 12:00:00,65.28,65.33,65.25,65.25,1300.0,37.4703,37.499,37.453,37.453,1300.0
2013-05-30 12:05:00,65.27,65.3,65.18,65.24,1400.0,37.4645,37.4817,37.4129,37.4473,1400.0
2013-05-30 12:10:00,65.18,65.25,65.18,65.22,2700.0,37.4129,37.453,37.4129,37.4358,2700.0
2013-05-30 12:15:00,65.24,65.26,65.17,65.22,2900.0,37.4473,37.4588,37.4071,37.4358,2900.0
2013-05-30 12:20:00,65.19,65.19,65.04,65.11,2300.0,37.4186,37.4186,37.3325,37.3727,2300.0
2013-05-30 12:25:00,65.08,65.18,65.08,65.12,2100.0,37.3555,37.4129,37.3555,37.3784,2100.0
2013-05-30 12:30:00,65.17,65.22,65.13,65.18,2600.0,37.4071,37.4358,37.3842,37.4129,2600.0
2013-05-30 12:35:00,65.17,65.21,65.1,65.17,4700.0,37.4071,37.4301,37.367,37.4071,4700.0
2013-05-30 12:40:00,65.18,65.21,65.15,65.18,3800.0,37.4129,37.4301,37.3956,37.4129,3800.0
2013-05-30 12:45:00,65.17,65.28,65.17,65.28,1800.0,37.4071,37.4703,37.4071,37.4703,1800.0
2013-05-30 12:50:00,65.25,65.25,65.11,65.19,3400.0,37.453,37.453,37.3727,37.4186,3400.0
2013-05-30 12:55:00,65.23,65.27,65.23,65.24,1000.0,37.4416,37.4645,37.4416,37.4473,1000.0
2013-05-30 13:00:00,65.29,65.33,65.29,65.32,2500.0,37.476,37.499,37.476,37.4932,2500.0
2013-05-30 13:05:00,65.32,65.32,65.29,65.32,900.0,37.4932,37.4932,37.476,37.4932,900.0
2013-05-30 13:10:00,65.31,65.32,65.28,65.29,1200.0,37.4875,37.4932,37.4703,37.476,1200.0
2013-05-30 13:15:00,65.31,65.35,65.25,65.26,4200.0,37.4875,37.5104,37.453,37.4588,4200.0
2013-05-30 13:20:00,65.28,65.34,65.27,65.34,1200.0,37.4703,37.5047,37.4645,37.5047,1200.0
2013-05-30 13:25:00,65.3,65.34,65.3,65.33,900.0,37.4817,37.5047,37.4817,37.499,900.0
2013-05-30 13:30:00,65.32,65.34,65.32,65.32,1900.0,37.4932,37.5047,37.4932,37.4932,1900.0
2013-05-30 13:35:00,65.31,65.34,65.26,65.32,2700.0,37.4875,37.5047,37.4588,37.4932,2700.0
2013-05-30 13:40:00,65.33,65.34,65.31,65.32,1500.0,37.499,37.5047,37.4875,37.4932,1500.0
2013-05-30 13:45:00,65.34,65.38,65.31,65.36,10000.0,37.5047,37.5277,37.4875,37.5162,10000.0
2013-05-30 13:50:00,65.32,65.32,65.25,65.31,2000.0,37.4932,37.4932,37.453,37.4875,2000.0
2013-05-30 13:55:00,65.29,65.33,65.28,65.28,3900.0,37.476,37.499,37.4703,37.4703,3900.0
2013-05-30 14:00:00,65.32,65.72,65.29,65.63,21900.0,37.4932,37.7228,37.476,37.6712,21900.0
2013-05-30 14:05:00,65.63,65.68,65.55,65.68,3500.0,37.6712,37.6999,37.6252,37.6999,3500.0
2013-05-30 14:10:00,65.68,65.85,65.66,65.78,6100.0,37.6999,37.7974,37.6884,37.7573,6100.0
2013-05-30 14:15:00,65.83,65.91,65.8,65.91,3800.0,37.786,37.8319,37.7687,37.8319,3800.0
2013-05-30 14:20:00,65.91,65.93,65.85,65.85,3800.0,37.8319,37.8434,37.7974,37.7974,3800.0
2013-05-30 14:25:00,65.86,66.02,65.86,65.93,9800.0,37.8032,37.895,37.8032,37.8434,9800.0
2013-05-30 14:30:00,65.92,65.92,65.78,65.88,7100.0,37.8376,37.8376,37.7573,37.8147,7100.0
2013-05-30 14:35:00,65.88,65.91,65.84,65.91,2900.0,37.8147,37.8319,37.7917,37.8319,2900.0
2013-05-30 14:40:00,65.89,66.0,65.88,66.0,2900.0,37.8204,37.8835,37.8147,37.8835,2900.0
2013-05-30 14:45:00,66.0,66.0,65.87,65.89,5200.0,37.8835,37.8835,37.8089,37.8204,5200.0
2013-05-30 14:50:00,65.91,65.97,65.78,65.94,38400.0,37.8319,37.8663,37.7573,37.8491,38400.0
2013-05-30 14:55:00,65.93,65.94,65.86,65.94,3800.0,37.8434,37.8491,37.8032,37.8491,3800.0
2013-05-30 15:00:00,65.88,65.93,65.84,65.85,5800.0,37.8147,37.8434,37.7917,37.7974,5800.0
2013-05-30 15:05:00,65.85,65.88,65.81,65.81,1800.0,37.7974,37.8147,37.7745,37.7745,1800.0
2013-05-30 15:10:00,65.85,65.85,65.79,65.83,1600.0,37.7974,37.7974,37.763,37.786,1600.0
2013-05-30 15:15:00,65.78,65.85,65.77,65.85,2300.0,37.7573,37.7974,37.7515,37.7974,2300.0
2013-05-30 15:20:00,65.84,65.86,65.77,65.77,1900.0,37.7917,37.8032,37.7515,37.7515,1900.0
2013-05-30 15:25:00,65.82,65.83,65.76,65.76,1400.0,37.7802,37.786,37.7458,37.7458,1400.0
2013-05-30 15:30:00,65.74,65.77,65.59,65.6,5400.0,37.7343,37.7515,37.6482,37.6539,5400.0
2013-05-30 15:35:00,65.63,65.65,65.5,65.5,4800.0,37.6712,37.6826,37.5965,37.5965,4800.0
2013-05-30 15:40:00,65.47,65.72,65.45,65.67,7400.0,37.5793,37.7228,37.5678,37.6941,7400.0
2013-05-30 15:45:00,65.66,65.7,65.63,65.7,9200.0,37.6884,37.7113,37.6712,37.7113,9200.0
2013-05-30 15:50:00,65.7,65.8,65.64,65.7,7100.0,37.7113,37.7687,37.6769,37.7113,7100.0
2013-05-30 15:55:00,65.76,65.77,65.66,65.73,8400.0,37.7458,37.7515,37.6884,37.7286,8400.0
2013-05-31 09:30:00,65.27,65.42,65.27,65.31,5100.0,37.4645,37.5506,37.4645,37.4875,5100.0
2013-05-31 09:35:00,65.44,65.44,65.42,65.44,600.0,37.5621,37.5621,37.5506,37.5621,600.0
2013-05-31 09:40:00,65.54,65.71,65.38,65.42,1600.0,37.6195,37.7171,37.5277,37.5506,1600.0
2013-05-31 09:45:00,65.45,65.63,65.45,65.45,600.0,37.5678,37.6712,37.5678,37.5678,600.0
2013-05-31 09:50:00,65.6,65.6,65.44,65.44,600.0,37.6539,37.6539,37.5621,37.5621,600.0
2013-05-31 09:55:00,65.41,65.48,65.38,65.48,800.0,37.5449,37.5851,37.5277,37.5851,800.0
2013-05-31 10:00:00,65.48,65.48,65.48,65.48,0.0,37.5851,37.5851,37.5851,37.5851,0.0
2013-05-31 10:05:00,65.44,65.45,65.38,65.38,1000.0,37.5621,37.5678,37.5277,37.5277,1000.0
2013-05-31 10:10:00,65.46,65.46,65.42,65.42,300.0,37.5736,37.5736,37.5506,37.5506,300.0
2013-05-31 10:15:00,65.44,65.54,65.44,65.53,2400.0,37.5621,37.6195,37.5621,37.6138,2400.0
2013-05-31 10:20:00,65.55,65.72,65.47,65.67,6400.0,37.6252,37.7228,37.5793,37.6941,6400.0
2013-05-31 10:25:00,65.61,65.65,65.53,65.53,2300.0,37.6597,37.6826,37.6138,37.6138,2300.0
2013-05-31 10:30:00,65.57,65.63,65.57,65.61,600.0,37.6367,37.6712,37.6367,37.6597,600.0
2013-05-31 10:35:00,65.66,65.68,65.59,65.68,700.0,37.6884,37.6999,37.6482,37.6999,700.0
2013-05-31 10:40:00,65.67,65.68,65.4,65.4,4200.0,37.6941,37.6999,37.5391,37.5391,4200.0
2013-05-31 10:45:00,65.4,65.4,65.16,65.18,4700.0,37.5391,37.5391,37.4014,37.4129,4700.0
2013-05-31 10:50:00,65.18,65.26,65.16,65.16,1800.0,37.4129,37.4588,37.4014,37.4014,1800.0
2013-05-31 10:55:00,65.14,65.23,65.14,65.23,1200.0,37.3899,37.4416,37.3899,37.4416,1200.0
2013-05-31 11:00:00,65.34,65.35,65.3,65.35,300.0,37.5047,37.5104,37.4817,37.5104,300.0
2013-05-31 11:05:00,65.36,65.42,65.31,65.38,2600.0,37.5162,37.5506,37.4875,37.5277,2600.0
2013-05-31 11:10:00,65.45,65.51,65.45,65.51,500.0,37.5678,37.6023,37.5678,37.6023,500.0
2013-05-31 11:15:00,65.5,65.56,65.44,65.51,1700.0,37.5965,37.631,37.5621,37.6023,1700.0
2013-05-31 11:20:00,65.48,65.55,65.48,65.5,500.0,37.5851,37.6252,37.5851,37.5965,500.0
2013-05-31 11:25:00,65.4,65.43,65.4,65.42,500.0,37.5391,37.5564,37.5391,37.5506,500.0
2013-05-31 11:30:00,65.43,65.45,65.37,65.39,1200.0,37.5564,37.5678,37.5219,37.5334,1200.0
2013-05-31 11:35:00,65.48,65.49,65.45,65.49,600.0,37.5851,37.5908,37.5678,37.5908,600.0
2013-05-31 11:40:00,65.62,65.62,65.53,65.53,800.0,37.6654,37.6654,37.6138,37.6138,800.0
2013-05-31 11:45:00,65.59,65.71,65.58,65.64,1900.0,37.6482,37.7171,37.6425,37.6769,1900.0
2013-05-31 11:50:00,65.6,65.64,65.6,65.63,600.0,37.6539,37.6769,37.6539,37.6712,600.0
2013-05-31 11:55:00,65.58,65.58,65.5,65.55,500.0,37.6425,37.6425,37.5965,37.6252,500.0
2013-05-31 12:00:00,65.52,65.56,65.42,65.42,1400.0,37.608,37.631,37.5506,37.5506,1400.0
2013-05-31 12:05:00,65.39,65.46,65.39,65.45,1100.0,37.5334,37.5736,37.5334,37.5678,1100.0
2013-05-31 12:10:00,65.46,65.46,65.39,65.44,600.0,37.5736,37.5736,37.5334,37.5621,600.0
2013-05-31 12:15:00,65.41,65.47,65.41,65.47,900.0,37.5449,37.5793,37.5449,37.5793,900.0
2013-05-31 12:20:00,65.46,65.58,65.46,65.57,2000.0,37.5736,37.6425,37.5736,37.6367,2000.0
2013-05-31 12:25:00,65.6,65.63,65.54,65.57,1100.0,37.6539,37.6712,37.6195,37.6367,1100.0
2013-05-31 12:30:00,65.57,65.57,65.57,65.57,100.0,37.6367,37.6367,37.6367,37.6367,100.0
2013-05-31 12:35:00,65.62,65.64,65.59,65.64,300.0,37.6654,37.6769,37.6482,37.6769,300.0
2013-05-31 12:40:00,65.63,65.63,65.59,65.62,700.0,37.6712,37.6712,37.6482,37.6654,700.0
2013-05-31 12:45:00,65.6,65.66,65.6,65.66,1000.0,37.6539,37.6884,37.6539,37.6884,1000.0
2013-05-31 12:50:00,65.66,65.66,65.62,65.66,1400.0,37.6884,37.6884,37.6654,37.6884,1400.0
2013-05-31 12:55:00,65.68,65.68,65.63,65.63,300.0,37.6999,37.6999,37.6712,37.6712,300.0
2013-05-31 13:00:00,65.63,65.63,65.63,65.63,0.0,37.6712,37.6712,37.6712,37.6712,0.0
2013-05-31 13:05:00,65.64,65.69,65.64,65.68,600.0,37.6769,37.7056,37.6769,37.6999,600.0
2013-05-31 13:10:00,65.68,65.68,65.59,65.59,2200.0,37.6999,37.6999,37.6482,37.6482,2200.0
2013-05-31 13:15:00,65.57,65.63,65.57,65.62,400.0,37.6367,37.6712,37.6367,37.6654,400.0
2013-05-31 13:20:00,65.6,65.6,65.6,65.6,100.0,37.6539,37.6539,37.6539,37.6539,100.0
2013-05-31 13:25:00,65.62,65.64,65.59,65.61,800.0,37.6654,37.6769,37.6482,37.6597,800.0
2013-05-31 13:30:00,65.59,65.6,65.59,65.6,400.0,37.6482,37.6539,37.6482,37.6539,400.0
2013-05-31 13:35:00,65.6,65.63,65.57,65.59,1200.0,37.6539,37.6712,37.6367,37.6482,1200.0
2013-05-31 13:40:00,65.59,65.63,65.53,65.53,6400.0,37.6482,37.6712,37.6138,37.6138,6400.0
2013-05-31 13:45:00,65.54,65.61,65.54,65.61,500.0,37.6195,37.6597,37.6195,37.6597,500.0
2013-05-31 13:50:00,65.58,65.64,65.58,65.64,700.0,37.6425,37.6769,37.6425,37.6769,700.0
2013-05-31 13:55:00,65.6,65.65,65.59,65.65,1600.0,37.6539,37.6826,37.6482,37.6826,1600.0
2013-05-31 14:00:00,65.66,65.68,65.66,65.68,500.0,37.6884,37.6999,37.6884,37.6999,500.0
2013-05-31 14:05:00,65.68,65.68,65.63,65.65,1600.0,37.6999,37.6999,37.6712,37.6826,1600.0
2013-05-31 14:10:00,65.61,65.61,65.45,65.45,4200.0,37.6597,37.6597,37.5678,37.5678,4200.0
2013-05-31 14:15:00,65.45,65.55,65.45,65.55,1100.0,37.5678,37.6252,37.5678,37.6252,1100.0
2013-05-31 14:20:00,65.55,65.59,65.52,65.54,1500.0,37.6252,37.6482,37.608,37.6195,1500.0
2013-05-31 14:25:00,65.54,65.56,65.52,65.56,1000.0,37.6195,37.631,37.608,37.631,1000.0
2013-05-31 14:30:00,65.52,65.52,65.4,65.47,1600.0,37.608,37.608,37.5391,37.5793,1600.0
2013-05-31 14:35:00,65.42,65.42,65.21,65.21,3900.0,37.5506,37.5506,37.4301,37.4301,3900.0
2013-05-31 14:40:00,65.18,65.3,65.18,65.25,3100.0,37.4129,37.4817,37.4129,37.453,3100.0
2013-05-31 14:45:00,65.22,65.22,65.04,65.04,3400.0,37.4358,37.4358,37.3325,37.3325,3400.0
2013-05-31 14:50:00,65.04,65.06,64.88,64.88,3500.0,37.3325,37.344,37.2407,37.2407,3500.0
2013-05-31 14:55:00,64.86,64.9,64.85,64.9,2800.0,37.2292,37.2522,37.2235,37.2522,2800.0
2013-05-31 15:00:00,64.97,65.04,64.88,65.04,3100.0,37.2923,37.3325,37.2407,37.3325,3100.0
2013-05-31 15:05:00,65.02,65.02,64.97,64.97,2300.0,37.321,37.321,37.2923,37.2923,2300.0
2013-05-31 15:10:00,64.98,65.03,64.94,65.03,2700.0,37.2981,37.3268,37.2751,37.3268,2700.0
2013-05-31 15:15:00,65.04,65.08,65.03,65.03,1100.0,37.3325,37.3555,37.3268,37.3268,1100.0
2013-05-31 15:20:00,65.04,65.06,64.94,64.94,2800.0,37.3325,37.344,37.2751,37.2751,2800.0
2013-05-31 15:25:00,64.94,64.95,64.87,64.92,2600.0,37.2751,37.2809,37.2349,37.2636,2600.0
2013-05-31 15:30:00,64.92,64.92,64.77,64.77,7600.0,37.2636,37.2636,37.1775,37.1775,7600.0
2013-05-31 15:35:00,64.8,64.89,64.78,64.89,3700.0,37.1948,37.2464,37.1833,37.2464,3700.0
2013-05-31 15:40:00,64.88,64.92,64.77,64.82,5600.0,37.2407,37.2636,37.1775,37.2062,5600.0
2013-05-31 15:45:00,64.83,64.83,64.72,64.75,7200.0,37.212,37.212,37.1488,37.1661,7200.0
2013-05-31 15:50:00,64.72,64.76,64.71,64.71,11400.0,37.1488,37.1718,37.1431,37.1431,11400.0
2013-05-31 15:55:00,64.71,64.72,64.4,64.4,21400.0,37.1431,37.1488,36.9652,36.9652,21400.0
2013-06-03 09:30:00,64.58,64.88,64.28,64.28,2900.0,37.0685,37.2407,36.8963,36.8963,2900.0
2013-06-03 09:35:00,64.51,64.63,64.26,64.39,1800.0,37.0283,37.0972,36.8848,36.9594,1800.0
2013-06-03 09:40:00,64.58,64.6,64.5,64.53,1400.0,37.0685,37.08,37.0226,37.0398,1400.0
2013-06-03 09:45:00,64.56,64.67,64.5,64.66,1200.0,37.057,37.1201,37.0226,37.1144,1200.0
2013-06-03 09:50:00,64.67,64.98,64.6,64.88,20600.0,37.1201,37.2981,37.08,37.2407,20600.0
2013-06-03 09:55:00,64.88,64.88,64.74,64.74,1000.0,37.2407,37.2407,37.1603,37.1603,1000.0
2013-06-03 10:00:00,64.74,64.75,64.32,64.75,2000.0,37.1603,37.1661,36.9192,37.1661,2000.0
2013-06-03 10:05:00,64.75,64.82,64.65,64.7,2800.0,37.1661,37.2062,37.1087,37.1374,2800.0
2013-06-03 10:10:00,64.7,64.84,64.68,64.72,2300.0,37.1374,37.2177,37.1259,37.1488,2300.0
2013-06-03 10:15:00,64.77,64.84,64.76,64.84,1200.0,37.1775,37.2177,37.1718,37.2177,1200.0
2013-06-03 10:20:00,64.86,64.91,64.79,64.82,1600.0,37.2292,37.2579,37.189,37.2062,1600.0
2013-06-03 10:25:00,64.6,64.77,64.6,64.68,1000.0,37.08,37.1775,37.08,37.1259,1000.0
2013-06-03 10:30:00,64.63,64.63,64.41,64.41,400.0,37.0972,37.0972,36.9709,36.9709,400.0
2013-06-03 10:35:00,64.28,64.37,64.19,64.34,2400.0,36.8963,36.9479,36.8446,36.9307,2400.0
2013-06-03 10:40:00,64.37,64.37,64.15,64.22,1400.0,36.9479,36.9479,36.8217,36.8618,1400.0
2013-06-03 10:45:00,64.11,64.23,63.83,64.19,5200.0,36.7987,36.8676,36.638,36.8446,5200.0
2013-06-03 10:50:00,64.27,64.36,64.27,64.31,1100.0,36.8905,36.9422,36.8905,36.9135,1100.0
2013-06-03 10:55:00,64.37,64.37,64.2,64.2,700.0,36.9479,36.9479,36.8504,36.8504,700.0
2013-06-03 11:00:00,64.27,64.28,64.19,64.19,1200.0,36.8905,36.8963,36.8446,36.8446,1200.0
2013-06-03 11:05:00,64.02,64.14,64.0,64.11,4100.0,36.747,36.8159,36.7356,36.7987,4100.0
2013-06-03 11:10:00,64.11,64.15,64.0,64.0,4100.0,36.7987,36.8217,36.7356,36.7356,4100.0
2013-06-03 11:15:00,64.04,64.16,63.97,64.16,2300.0,36.7585,36.8274,36.7183,36.8274,2300.0
2013-06-03 11:20:00,64.17,64.17,63.95,63.97,7700.0,36.8331,36.8331,36.7069,36.7183,7700.0
2013-06-03 11:25:00,63.92,63.95,63.83,63.83,2700.0,36.6896,36.7069,36.638,36.638,2700.0
2013-06-03 11:30:00,63.82,63.97,63.69,63.73,12800.0,36.6322,36.7183,36.5576,36.5806,12800.0
2013-06-03 11:35:00,63.69,63.86,63.69,63.85,1900.0,36.5576,36.6552,36.5576,36.6495,1900.0
2013-06-03 11:40:00,63.86,63.86,63.74,63.74,1900.0,36.6552,36.6552,36.5863,36.5863,1900.0
2013-06-03 11:45:00,63.8,63.93,63.54,63.62,10800.0,36.6208,36.6954,36.4715,36.5174,10800.0
2013-06-03 11:50:00,63.6,63.65,63.58,63.65,2100.0,36.506,36.5347,36.4945,36.5347,2100.0
2013-06-03 11:55:00,63.63,63.68,63.62,63.68,3200.0,36.5232,36.5519,36.5174,36.5519,3200.0
2013-06-03 12:00:00,63.64,63.67,63.59,63.59,1300.0,36.5289,36.5461,36.5002,36.5002,1300.0
2013-06-03 12:05:00,63.58,63.6,63.53,63.56,5500.0,36.4945,36.506,36.4658,36.483,5500.0
2013-06-03 12:10:00,63.56,63.56,63.4,63.52,5000.0,36.483,36.483,36.3912,36.46,5000.0
2013-06-03 12:15:00,63.52,63.53,63.41,63.47,3500.0,36.46,36.4658,36.3969,36.4313,3500.0
2013-06-03 12:20:00,63.47,63.52,63.44,63.44,2300.0,36.4313,36.46,36.4141,36.4141,2300.0
2013-06-03 12:25:00,63.47,63.63,63.32,63.32,37400.0,36.4313,36.5232,36.3452,36.3452,37400.0
2013-06-03 12:30:00,63.41,63.54,63.31,63.48,9900.0,36.3969,36.4715,36.3395,36.4371,9900.0
2013-06-03 12:35:00,63.46,63.55,63.43,63.55,3900.0,36.4256,36.4773,36.4084,36.4773,3900.0
2013-06-03 12:40:00,63.51,63.75,63.51,63.71,3400.0,36.4543,36.5921,36.4543,36.5691,3400.0
2013-06-03 12:45:00,63.73,63.78,63.69,63.73,5700.0,36.5806,36.6093,36.5576,36.5806,5700.0
2013-06-03 12:50:00,63.73,63.77,63.66,63.66,1200.0,36.5806,36.6035,36.5404,36.5404,1200.0
2013-06-03 12:55:00,63.69,63.81,63.69,63.81,2600.0,36.5576,36.6265,36.5576,36.6265,2600.0
2013-06-03 13:00:00,63.79,63.92,63.78,63.78,3600.0,36.615,36.6896,36.6093,36.6093,3600.0
2013-06-03 13:05:00,63.82,63.92,63.82,63.92,1500.0,36.6322,36.6896,36.6322,36.6896,1500.0
2013-06-03 13:10:00,63.94,63.97,63.86,63.86,1800.0,36.7011,36.7183,36.6552,36.6552,1800.0
2013-06-03 13:15:00,63.85,63.85,63.79,63.79,1800.0,36.6495,36.6495,36.615,36.615,1800.0
2013-06-03 13:20:00,63.79,63.79,63.73,63.73,400.0,36.615,36.615,36.5806,36.5806,400.0
2013-06-03 13:25:00,63.77,63.77,63.64,63.74,3000.0,36.6035,36.6035,36.5289,36.5863,3000.0
2013-06-03 13:30:00,63.76,63.81,63.76,63.81,800.0,36.5978,36.6265,36.5978,36.6265,800.0
2013-06-03 13:35:00,63.75,63.76,63.58,63.58,2100.0,36.5921,36.5978,36.4945,36.4945,2100.0
2013-06-03 13:40:00,63.64,63.71,63.54,63.59,3300.0,36.5289,36.5691,36.4715,36.5002,3300.0
2013-06-03 13:45:00,63.54,63.6,63.54,63.6,6300.0,36.4715,36.506,36.4715,36.506,6300.0
2013-06-03 13:50:00,63.63,63.67,63.61,63.64,3900.0,36.5232,36.5461,36.5117,36.5289,3900.0
2013-06-03 13:55:00,63.68,63.78,63.64,63.65,3000.0,36.5519,36.6093,36.5289,36.5347,3000.0
2013-06-03 14:00:00,63.7,63.71,63.64,63.67,2200.0,36.5634,36.5691,36.5289,36.5461,2200.0
2013-06-03 14:05:00,63.72,63.75,63.69,63.75,2800.0,36.5748,36.5921,36.5576,36.5921,2800.0
2013-06-03 14:10:00,63.73,63.73,63.62,63.62,4100.0,36.5806,36.5806,36.5174,36.5174,4100.0
2013-06-03 14:15:00,63.61,63.66,63.61,63.66,2700.0,36.5117,36.5404,36.5117,36.5404,2700.0
2013-06-03 14:20:00,63.66,63.7,63.65,63.7,2700.0,36.5404,36.5634,36.5347,36.5634,2700.0
2013-06-03 14:25:00,63.71,63.73,63.64,63.65,2900.0,36.5691,36.5806,36.5289,36.5347,2900.0
2013-06-03 14:30:00,63.61,63.65,63.57,63.62,2100.0,36.5117,36.5347,36.4887,36.5174,2100.0
2013-06-03 14:35:00,63.65,63.69,63.52,63.59,11000.0,36.5347,36.5576,36.46,36.5002,11000.0
2013-06-03 14:40:00,63.61,63.69,63.61,63.66,5600.0,36.5117,36.5576,36.5117,36.5404,5600.0
2013-06-03 14:45:00,63.66,63.66,63.49,63.59,3700.0,36.5404,36.5404,36.4428,36.5002,3700.0
2013-06-03 14:50:00,63.59,63.69,63.56,63.69,2700.0,36.5002,36.5576,36.483,36.5576,2700.0
2013-06-03 14:55:00,63.68,63.69,63.58,63.65,7300.0,36.5519,36.5576,36.4945,36.5347,7300.0
2013-06-03 15:00:00,63.64,63.72,63.6,63.61,19200.0,36.5289,36.5748,36.506,36.5117,19200.0
2013-06-03 15:05:00,63.65,63.69,63.61,63.66,1600.0,36.5347,36.5576,36.5117,36.5404,1600.0
2013-06-03 15:10:00,63.66,63.7,63.59,63.61,6900.0,36.5404,36.5634,36.5002,36.5117,6900.0
2013-06-03 15:15:00,63.58,63.58,63.53,63.58,1900.0,36.4945,36.4945,36.4658,36.4945,1900.0
2013-06-03 15:20:00,63.59,63.77,63.53,63.71,17800.0,36.5002,36.6035,36.4658,36.5691,17800.0
2013-06-03 15:25:00,63.7,63.73,63.6,63.67,5000.0,36.5634,36.5806,36.506,36.5461,5000.0
2013-06-03 15:30:00,63.68,63.72,63.61,63.7,11800.0,36.5519,36.5748,36.5117,36.5634,11800.0
2013-06-03 15:35:00,63.71,63.71,63.62,63.65,3700.0,36.5691,36.5691,36.5174,36.5347,3700.0
2013-06-03 15:40:00,63.7,63.78,63.7,63.76,4700.0,36.5634,36.6093,36.5634,36.5978,4700.0
2013-06-03 15:45:00,63.75,63.9,63.75,63.87,4500.0,36.5921,36.6782,36.5921,36.6609,4500.0
2013-06-03 15:50:00,63.9,63.9,63.81,63.9,6200.0,36.6782,36.6782,36.6265,36.6782,6200.0
2013-06-03 15:55:00,63.9,64.02,63.78,63.98,24600.0,36.6782,36.747,36.6093,36.7241,24600.0
2013-06-04 09:30:00,63.86,63.86,63.86,63.86,900.0,36.6552,36.6552,36.6552,36.6552,900.0
2013-06-04 09:35:00,64.0,64.0,63.99,63.99,1500.0,36.7356,36.7356,36.7298,36.7298,1500.0
2013-06-04 09:40:00,64.0,64.02,64.0,64.02,700.0,36.7356,36.747,36.7356,36.747,700.0
2013-06-04 09:45:00,64.24,64.28,64.24,64.28,500.0,36.8733,36.8963,36.8733,36.8963,500.0
2013-06-04 09:50:00,64.26,64.26,64.15,64.15,2600.0,36.8848,36.8848,36.8217,36.8217,2600.0
2013-06-04 09:55:00,64.2,64.26,64.2,64.26,1400.0,36.8504,36.8848,36.8504,36.8848,1400.0
2013-06-04 10:00:00,64.15,64.26,64.13,64.22,1400.0,36.8217,36.8848,36.8102,36.8618,1400.0
2013-06-04 10:05:00,64.11,64.11,64.0,64.01,500.0,36.7987,36.7987,36.7356,36.7413,500.0
2013-06-04 10:10:00,64.09,64.18,64.08,64.1,3400.0,36.7872,36.8389,36.7815,36.793,3400.0
2013-06-04 10:15:00,64.05,64.1,63.96,64.1,3000.0,36.7643,36.793,36.7126,36.793,3000.0
2013-06-04 10:20:00,64.1,64.18,64.1,64.12,1000.0,36.793,36.8389,36.793,36.8044,1000.0
2013-06-04 10:25:00,64.11,64.16,64.11,64.16,1800.0,36.7987,36.8274,36.7987,36.8274,1800.0
2013-06-04 10:30:00,64.16,64.24,64.16,64.17,2300.0,36.8274,36.8733,36.8274,36.8331,2300.0
2013-06-04 10:35:00,64.19,64.23,64.19,64.23,2200.0,36.8446,36.8676,36.8446,36.8676,2200.0
2013-06-04 10:40:00,64.22,64.22,64.14,64.22,2100.0,36.8618,36.8618,36.8159,36.8618,2100.0
2013-06-04 10:45:00,64.19,64.21,64.12,64.15,700.0,36.8446,36.8561,36.8044,36.8217,700.0
2013-06-04 10:50:00,64.15,64.21,64.0,64.0,2100.0,36.8217,36.8561,36.7356,36.7356,2100.0
2013-06-04 10:55:00,64.05,64.11,64.05,64.06,1600.0,36.7643,36.7987,36.7643,36.77,1600.0
2013-06-04 11:00:00,64.0,64.12,63.99,64.12,2600.0,36.7356,36.8044,36.7298,36.8044,2600.0
2013-06-04 11:05:00,64.11,64.11,64.04,64.05,300.0,36.7987,36.7987,36.7585,36.7643,300.0
2013-06-04 11:10:00,64.07,64.07,64.03,64.07,600.0,36.7757,36.7757,36.7528,36.7757,600.0
2013-06-04 11:15:00,64.12,64.17,64.1,64.13,3000.0,36.8044,36.8331,36.793,36.8102,3000.0
2013-06-04 11:20:00,64.16,64.16,64.06,64.08,2900.0,36.8274,36.8274,36.77,36.7815,2900.0
2013-06-04 11:25:00,64.13,64.14,64.06,64.07,1600.0,36.8102,36.8159,36.77,36.7757,1600.0
2013-06-04 11:30:00,64.1,64.1,63.83,63.83,2300.0,36.793,36.793,36.638,36.638,2300.0
2013-06-04 11:35:00,63.83,63.83,63.71,63.71,300.0,36.638,36.638,36.5691,36.5691,300.0
2013-06-04 11:40:00,63.8,63.8,63.69,63.71,3100.0,36.6208,36.6208,36.5576,36.5691,3100.0
2013-06-04 11:45:00,63.75,63.75,63.7,63.71,700.0,36.5921,36.5921,36.5634,36.5691,700.0
2013-06-04 11:50:00,63.7,63.85,63.7,63.8,1700.0,36.5634,36.6495,36.5634,36.6208,1700.0
2013-06-04 11:55:00,63.82,63.83,63.8,63.81,2600.0,36.6322,36.638,36.6208,36.6265,2600.0
2013-06-04 12:00:00,63.81,63.86,63.68,63.68,1900.0,36.6265,36.6552,36.5519,36.5519,1900.0
2013-06-04 12:05:00,63.74,63.74,63.66,63.66,300.0,36.5863,36.5863,36.5404,36.5404,300.0
2013-06-04 12:10:00,63.64,63.74,63.56,63.68,2800.0,36.5289,36.5863,36.483,36.5519,2800.0
2013-06-04 12:15:00,63.67,63.68,63.67,63.68,600.0,36.5461,36.5519,36.5461,36.5519,600.0
2013-06-04 12:20:00,63.67,63.81,63.67,63.75,800.0,36.5461,36.6265,36.5461,36.5921,800.0
2013-06-04 12:25:00,63.75,63.75,63.65,63.66,2800.0,36.5921,36.5921,36.5347,36.5404,2800.0
2013-06-04 12:30:00,63.58,63.7,63.54,63.66,2200.0,36.4945,36.5634,36.4715,36.5404,2200.0
2013-06-04 12:35:00,63.67,63.73,63.65,63.67,3700.0,36.5461,36.5806,36.5347,36.5461,3700.0
2013-06-04 12:40:00,63.71,63.73,63.68,63.73,1500.0,36.5691,36.5806,36.5519,36.5806,1500.0
2013-06-04 12:45:00,63.67,63.7,63.61,63.69,1600.0,36.5461,36.5634,36.5117,36.5576,1600.0
2013-06-04 12:50:00,63.69,63.73,63.63,63.69,900.0,36.5576,36.5806,36.5232,36.5576,900.0
2013-06-04 12:55:00,63.63,63.69,63.63,63.69,1500.0,36.5232,36.5576,36.5232,36.5576,1500.0
2013-06-04 13:00:00,63.69,63.69,63.67,63.69,600.0,36.5576,36.5576,36.5461,36.5576,600.0
2013-06-04 13:05:00,63.69,63.78,63.67,63.76,2600.0,36.5576,36.6093,36.5461,36.5978,2600.0
2013-06-04 13:10:00,63.84,63.84,63.78,63.79,1800.0,36.6437,36.6437,36.6093,36.615,1800.0
2013-06-04 13:15:00,63.77,63.77,63.75,63.75,500.0,36.6035,36.6035,36.5921,36.5921,500.0
2013-06-04 13:20:00,63.79,63.82,63.79,63.82,200.0,36.615,36.6322,36.615,36.6322,200.0
2013-06-04 13:25:00,63.76,63.76,63.65,63.71,2600.0,36.5978,36.5978,36.5347,36.5691,2600.0
2013-06-04 13:30:00,63.71,63.77,63.71,63.72,1200.0,36.5691,36.6035,36.5691,36.5748,1200.0
2013-06-04 13:35:00,63.8,63.8,63.7,63.72,2000.0,36.6208,36.6208,36.5634,36.5748,2000.0
2013-06-04 13:40:00,63.71,63.71,63.68,63.68,300.0,36.5691,36.5691,36.5519,36.5519,300.0
2013-06-04 13:45:00,63.69,63.74,63.67,63.67,1900.0,36.5576,36.5863,36.5461,36.5461,1900.0
2013-06-04 13:50:00,63.74,63.74,63.61,63.61,800.0,36.5863,36.5863,36.5117,36.5117,800.0
2013-06-04 13:55:00,63.65,63.65,63.65,63.65,200.0,36.5347,36.5347,36.5347,36.5347,200.0
2013-06-04 14:00:00,63.6,63.6,63.44,63.54,5500.0,36.506,36.506,36.4141,36.4715,5500.0
2013-06-04 14:05:00,63.56,63.56,63.5,63.5,1000.0,36.483,36.483,36.4486,36.4486,1000.0
2013-06-04 14:10:00,63.48,63.58,63.48,63.5,2300.0,36.4371,36.4945,36.4371,36.4486,2300.0
2013-06-04 14:15:00,63.58,63.66,63.56,63.66,1200.0,36.4945,36.5404,36.483,36.5404,1200.0
2013-06-04 14:20:00,63.62,63.62,63.56,63.61,2400.0,36.5174,36.5174,36.483,36.5117,2400.0
2013-06-04 14:25:00,63.61,63.7,63.61,63.69,1500.0,36.5117,36.5634,36.5117,36.5576,1500.0
2013-06-04 14:30:00,63.76,63.76,63.7,63.73,1000.0,36.5978,36.5978,36.5634,36.5806,1000.0
2013-06-04 14:35:00,63.69,63.8,63.69,63.74,1300.0,36.5576,36.6208,36.5576,36.5863,1300.0
2013-06-04 14:40:00,63.81,63.89,63.8,63.89,1800.0,36.6265,36.6724,36.6208,36.6724,1800.0
2013-06-04 14:45:00,63.9,63.9,63.78,63.78,2200.0,36.6782,36.6782,36.6093,36.6093,2200.0
2013-06-04 14:50:00,63.78,63.93,63.74,63.78,2700.0,36.6093,36.6954,36.5863,36.6093,2700.0
2013-06-04 14:55:00,63.8,63.8,63.72,63.72,700.0,36.6208,36.6208,36.5748,36.5748,700.0
2013-06-04 15:00:00,63.73,63.9,63.73,63.9,5500.0,36.5806,36.6782,36.5806,36.6782,5500.0
2013-06-04 15:05:00,63.84,63.84,63.75,63.77,4100.0,36.6437,36.6437,36.5921,36.6035,4100.0
2013-06-04 15:10:00,63.72,63.76,63.66,63.72,2100.0,36.5748,36.5978,36.5404,36.5748,2100.0
2013-06-04 15:15:00,63.77,63.77,63.69,63.73,2100.0,36.6035,36.6035,36.5576,36.5806,2100.0
2013-06-04 15:20:00,63.74,63.76,63.71,63.71,900.0,36.5863,36.5978,36.5691,36.5691,900.0
2013-06-04 15:25:00,63.72,63.9,63.71,63.8,2900.0,36.5748,36.6782,36.5691,36.6208,2900.0
2013-06-04 15:30:00,63.73,63.92,63.73,63.86,4300.0,36.5806,36.6896,36.5806,36.6552,4300.0
2013-06-04 15:35:00,63.88,63.97,63.87,63.97,1600.0,36.6667,36.7183,36.6609,36.7183,1600.0
2013-06-04 15:40:00,63.99,63.99,63.87,63.87,2000.0,36.7298,36.7298,36.6609,36.6609,2000.0
2013-06-04 15:45:00,63.86,63.86,63.75,63.75,3900.0,36.6552,36.6552,36.5921,36.5921,3900.0
2013-06-04 15:50:00,63.71,63.81,63.7,63.78,4100.0,36.5691,36.6265,36.5634,36.6093,4100.0
2013-06-04 15:55:00,63.78,63.88,63.71,63.74,10900.0,36.6093,36.6667,36.5691,36.5863,10900.0
2013-06-05 09:30:00,63.49,63.65,63.46,63.65,3100.0,36.4428,36.5347,36.4256,36.5347,3100.0
2013-06-05 09:35:00,63.48,63.58,63.38,63.38,500.0,36.4371,36.4945,36.3797,36.3797,500.0
2013-06-05 09:40:00,63.36,63.44,63.25,63.44,1500.0,36.3682,36.4141,36.3051,36.4141,1500.0
2013-06-05 09:45:00,63.51,63.51,63.31,63.45,700.0,36.4543,36.4543,36.3395,36.4199,700.0
2013-06-05 09:50:00,63.39,63.45,63.36,63.45,400.0,36.3854,36.4199,36.3682,36.4199,400.0
2013-06-05 09:55:00,63.37,63.43,63.11,63.37,4200.0,36.3739,36.4084,36.2247,36.3739,4200.0
2013-06-05 10:00:00,63.35,63.43,63.22,63.24,1200.0,36.3625,36.4084,36.2878,36.2993,1200.0
2013-06-05 10:05:00,63.46,63.46,63.29,63.29,1800.0,36.4256,36.4256,36.328,36.328,1800.0
2013-06-05 10:10:00,63.28,63.31,63.02,63.19,2900.0,36.3223,36.3395,36.173,36.2706,2900.0
2013-06-05 10:15:00,63.04,63.21,62.91,63.14,5300.0,36.1845,36.2821,36.1099,36.2419,5300.0
2013-06-05 10:20:00,63.1,63.32,63.02,63.3,1800.0,36.219,36.3452,36.173,36.3338,1800.0
2013-06-05 10:25:00,63.31,63.36,63.21,63.28,3200.0,36.3395,36.3682,36.2821,36.3223,3200.0
2013-06-05 10:30:00,63.25,63.33,63.25,63.33,2900.0,36.3051,36.351,36.3051,36.351,2900.0
2013-06-05 10:35:00,63.36,63.37,63.36,63.37,500.0,36.3682,36.3739,36.3682,36.3739,500.0
2013-06-05 10:40:00,63.42,63.48,63.39,63.39,1700.0,36.4026,36.4371,36.3854,36.3854,1700.0
2013-06-05 10:45:00,63.41,63.41,63.31,63.4,1700.0,36.3969,36.3969,36.3395,36.3912,1700.0
2013-06-05 10:50:00,63.42,63.43,63.34,63.36,1800.0,36.4026,36.4084,36.3567,36.3682,1800.0
2013-06-05 10:55:00,63.42,63.43,63.4,63.41,700.0,36.4026,36.4084,36.3912,36.3969,700.0
2013-06-05 11:00:00,63.33,63.39,63.3,63.36,3000.0,36.351,36.3854,36.3338,36.3682,3000.0
2013-06-05 11:05:00,63.29,63.36,63.25,63.25,5500.0,36.328,36.3682,36.3051,36.3051,5500.0
2013-06-05 11:10:00,63.25,63.27,63.2,63.24,1700.0,36.3051,36.3165,36.2764,36.2993,1700.0
2013-06-05 11:15:00,63.31,63.42,63.29,63.32,1600.0,36.3395,36.4026,36.328,36.3452,1600.0
2013-06-05 11:20:00,63.36,63.36,63.24,63.34,3900.0,36.3682,36.3682,36.2993,36.3567,3900.0
2013-06-05 11:25:00,63.3,63.36,63.22,63.22,1900.0,36.3338,36.3682,36.2878,36.2878,1900.0
2013-06-05 11:30:00,63.22,63.22,63.12,63.12,1800.0,36.2878,36.2878,36.2304,36.2304,1800.0
2013-06-05 11:35:00,63.07,63.2,63.06,63.2,900.0,36.2017,36.2764,36.196,36.2764,900.0
2013-06-05 11:40:00,63.15,63.15,63.1,63.1,300.0,36.2477,36.2477,36.219,36.219,300.0
2013-06-05 11:45:00,63.14,63.37,63.11,63.34,7800.0,36.2419,36.3739,36.2247,36.3567,7800.0
2013-06-05 11:50:00,63.3,63.66,63.29,63.6,14100.0,36.3338,36.5404,36.328,36.506,14100.0
2013-06-05 11:55:00,63.6,63.62,63.34,63.37,2600.0,36.506,36.5174,36.3567,36.3739,2600.0
2013-06-05 12:00:00,63.4,63.48,63.4,63.43,800.0,36.3912,36.4371,36.3912,36.4084,800.0
2013-06-05 12:05:00,63.4,63.43,63.39,63.43,1100.0,36.3912,36.4084,36.3854,36.4084,1100.0
2013-06-05 12:10:00,63.41,63.48,63.35,63.39,1200.0,36.3969,36.4371,36.3625,36.3854,1200.0
2013-06-05 12:15:00,63.41,63.48,63.3,63.42,1900.0,36.3969,36.4371,36.3338,36.4026,1900.0
2013-06-05 12:20:00,63.43,63.48,63.43,63.46,800.0,36.4084,36.4371,36.4084,36.4256,800.0
2013-06-05 12:25:00,63.46,63.53,63.46,63.52,1200.0,36.4256,36.4658,36.4256,36.46,1200.0
2013-06-05 12:30:00,63.51,63.51,63.49,63.49,200.0,36.4543,36.4543,36.4428,36.4428,200.0
2013-06-05 12:35:00,63.45,63.5,63.4,63.47,1600.0,36.4199,36.4486,36.3912,36.4313,1600.0
2013-06-05 12:40:00,63.36,63.37,63.36,63.37,200.0,36.3682,36.3739,36.3682,36.3739,200.0
2013-06-05 12:45:00,63.41,63.44,63.35,63.41,1200.0,36.3969,36.4141,36.3625,36.3969,1200.0
2013-06-05 12:50:00,63.42,63.42,63.35,63.37,1200.0,36.4026,36.4026,36.3625,36.3739,1200.0
2013-06-05 12:55:00,63.41,63.51,63.4,63.49,3400.0,36.3969,36.4543,36.3912,36.4428,3400.0
2013-06-05 13:00:00,63.44,63.7,63.44,63.7,6600.0,36.4141,36.5634,36.4141,36.5634,6600.0
2013-06-05 13:05:00,63.68,63.79,63.67,63.78,1400.0,36.5519,36.615,36.5461,36.6093,1400.0
2013-06-05 13:10:00,63.79,63.9,63.76,63.88,3900.0,36.615,36.6782,36.5978,36.6667,3900.0
2013-06-05 13:15:00,63.83,63.83,63.76,63.76,2100.0,36.638,36.638,36.5978,36.5978,2100.0
2013-06-05 13:20:00,63.82,63.82,63.75,63.76,1400.0,36.6322,36.6322,36.5921,36.5978,1400.0
2013-06-05 13:25:00,63.74,63.89,63.74,63.77,400.0,36.5863,36.6724,36.5863,36.6035,400.0
2013-06-05 13:30:00,63.78,63.81,63.75,63.8,2100.0,36.6093,36.6265,36.5921,36.6208,2100.0
2013-06-05 13:35:00,63.8,63.8,63.73,63.75,1300.0,36.6208,36.6208,36.5806,36.5921,1300.0
2013-06-05 13:40:00,63.73,63.88,63.73,63.77,4600.0,36.5806,36.6667,36.5806,36.6035,4600.0
2013-06-05 13:45:00,63.74,63.84,63.74,63.81,2800.0,36.5863,36.6437,36.5863,36.6265,2800.0
2013-06-05 13:50:00,63.74,63.79,63.74,63.79,300.0,36.5863,36.615,36.5863,36.615,300.0
2013-06-05 13:55:00,63.73,63.73,63.67,63.68,900.0,36.5806,36.5806,36.5461,36.5519,900.0
2013-06-05 14:00:00,63.71,63.81,63.71,63.81,800.0,36.5691,36.6265,36.5691,36.6265,800.0
2013-06-05 14:05:00,63.77,63.81,63.75,63.75,500.0,36.6035,36.6265,36.5921,36.5921,500.0
2013-06-05 14:10:00,63.74,63.74,63.63,63.73,1200.0,36.5863,36.5863,36.5232,36.5806,1200.0
2013-06-05 14:15:00,63.7,63.71,63.63,63.71,1300.0,36.5634,36.5691,36.5232,36.5691,1300.0
2013-06-05 14:20:00,63.65,63.66,63.61,63.66,600.0,36.5347,36.5404,36.5117,36.5404,600.0
2013-06-05 14:25:00,63.64,63.64,63.51,63.6,1200.0,36.5289,36.5289,36.4543,36.506,1200.0
2013-06-05 14:30:00,63.58,63.58,63.43,63.43,800.0,36.4945,36.4945,36.4084,36.4084,800.0
2013-06-05 14:35:00,63.51,63.51,63.47,63.47,1400.0,36.4543,36.4543,36.4313,36.4313,1400.0
2013-06-05 14:40:00,63.55,63.61,63.55,63.6,800.0,36.4773,36.5117,36.4773,36.506,800.0
2013-06-05 14:45:00,63.66,63.71,63.66,63.71,1400.0,36.5404,36.5691,36.5404,36.5691,1400.0
2013-06-05 14:50:00,63.71,63.83,63.55,63.55,2600.0,36.5691,36.638,36.4773,36.4773,2600.0
2013-06-05 14:55:00,63.6,63.68,63.56,63.68,1100.0,36.506,36.5519,36.483,36.5519,1100.0
2013-06-05 15:00:00,63.71,63.71,63.56,63.56,1500.0,36.5691,36.5691,36.483,36.483,1500.0
2013-06-05 15:05:00,63.5,63.5,63.45,63.48,1500.0,36.4486,36.4486,36.4199,36.4371,1500.0
2013-06-05 15:10:00,63.45,63.56,63.45,63.56,1800.0,36.4199,36.483,36.4199,36.483,1800.0
2013-06-05 15:15:00,63.62,63.68,63.62,63.66,1200.0,36.5174,36.5519,36.5174,36.5404,1200.0
2013-06-05 15:20:00,63.65,63.66,63.5,63.66,1700.0,36.5347,36.5404,36.4486,36.5404,1700.0
2013-06-05 15:25:00,63.67,63.67,63.63,63.63,600.0,36.5461,36.5461,36.5232,36.5232,600.0
2013-06-05 15:30:00,63.56,63.6,63.48,63.49,3400.0,36.483,36.506,36.4371,36.4428,3400.0
2013-06-05 15:35:00,63.5,63.53,63.45,63.46,7000.0,36.4486,36.4658,36.4199,36.4256,7000.0
2013-06-05 15:40:00,63.46,63.54,63.45,63.49,3100.0,36.4256,36.4715,36.4199,36.4428,3100.0
2013-06-05 15:45:00,63.46,63.47,63.38,63.38,7300.0,36.4256,36.4313,36.3797,36.3797,7300.0
2013-06-05 15:50:00,63.34,63.36,63.19,63.24,5300.0,36.3567,36.3682,36.2706,36.2993,5300.0
2013-06-05 15:55:00,63.22,63.31,63.17,63.28,12600.0,36.2878,36.3395,36.2591,36.3223,12600.0
2013-06-06 09:30:00,63.06,63.2,62.97,62.97,3000.0,36.196,36.2764,36.1443,36.1443,3000.0
2013-06-06 09:35:00,63.24,63.61,63.24,63.61,800.0,36.2993,36.5117,36.2993,36.5117,800.0
2013-06-06 09:40:00,63.8,63.8,63.8,63.8,100.0,36.6208,36.6208,36.6208,36.6208,100.0
2013-06-06 09:45:00,63.69,63.7,63.51,63.62,2100.0,36.5576,36.5634,36.4543,36.5174,2100.0
2013-06-06 09:50:00,63.61,63.62,63.47,63.62,900.0,36.5117,36.5174,36.4313,36.5174,900.0
2013-06-06 09:55:00,63.47,63.76,63.47,63.7,2500.0,36.4313,36.5978,36.4313,36.5634,2500.0
2013-06-06 10:00:00,63.65,63.81,63.48,63.48,6600.0,36.5347,36.6265,36.4371,36.4371,6600.0
2013-06-06 10:05:00,63.47,63.48,63.35,63.39,2500.0,36.4313,36.4371,36.3625,36.3854,2500.0
2013-06-06 10:10:00,63.41,63.42,63.38,63.38,800.0,36.3969,36.4026,36.3797,36.3797,800.0
2013-06-06 10:15:00,63.3,63.35,63.3,63.3,600.0,36.3338,36.3625,36.3338,36.3338,600.0
2013-06-06 10:20:00,63.31,63.47,63.31,63.4,3400.0,36.3395,36.4313,36.3395,36.3912,3400.0
2013-06-06 10:25:00,63.41,63.42,63.24,63.4,2100.0,36.3969,36.4026,36.2993,36.3912,2100.0
2013-06-06 10:30:00,63.29,63.3,63.23,63.23,1300.0,36.328,36.3338,36.2936,36.2936,1300.0
2013-06-06 10:35:00,63.16,63.17,63.07,63.07,400.0,36.2534,36.2591,36.2017,36.2017,400.0
2013-06-06 10:40:00,63.08,63.23,63.08,63.23,2100.0,36.2075,36.2936,36.2075,36.2936,2100.0
2013-06-06 10:45:00,63.22,63.27,63.16,63.27,900.0,36.2878,36.3165,36.2534,36.3165,900.0
2013-06-06 10:50:00,63.23,63.23,63.1,63.1,2400.0,36.2936,36.2936,36.219,36.219,2400.0
2013-06-06 10:55:00,63.06,63.24,63.06,63.24,2200.0,36.196,36.2993,36.196,36.2993,2200.0
2013-06-06 11:00:00,63.2,63.21,63.12,63.21,1200.0,36.2764,36.2821,36.2304,36.2821,1200.0
2013-06-06 11:05:00,63.21,63.21,63.15,63.18,700.0,36.2821,36.2821,36.2477,36.2649,700.0
2013-06-06 11:10:00,63.21,63.3,63.21,63.3,300.0,36.2821,36.3338,36.2821,36.3338,300.0
2013-06-06 11:15:00,63.22,63.35,63.22,63.35,300.0,36.2878,36.3625,36.2878,36.3625,300.0
2013-06-06 11:20:00,63.28,63.28,63.19,63.19,900.0,36.3223,36.3223,36.2706,36.2706,900.0
2013-06-06 11:25:00,63.2,63.2,63.2,63.2,400.0,36.2764,36.2764,36.2764,36.2764,400.0
2013-06-06 11:30:00,63.21,63.24,63.21,63.24,400.0,36.2821,36.2993,36.2821,36.2993,400.0
2013-06-06 11:35:00,63.21,63.37,63.21,63.37,1300.0,36.2821,36.3739,36.2821,36.3739,1300.0
2013-06-06 11:40:00,63.4,63.4,63.39,63.39,300.0,36.3912,36.3912,36.3854,36.3854,300.0
2013-06-06 11:45:00,63.4,63.44,63.3,63.44,800.0,36.3912,36.4141,36.3338,36.4141,800.0
2013-06-06 11:50:00,63.37,63.37,63.34,63.34,1700.0,36.3739,36.3739,36.3567,36.3567,1700.0
2013-06-06 11:55:00,63.34,63.34,63.09,63.09,1500.0,36.3567,36.3567,36.2132,36.2132,1500.0
2013-06-06 12:00:00,63.15,63.23,63.14,63.19,3500.0,36.2477,36.2936,36.2419,36.2706,3500.0
2013-06-06 12:05:00,63.26,63.32,63.26,63.31,1100.0,36.3108,36.3452,36.3108,36.3395,1100.0
2013-06-06 12:10:00,63.35,63.35,63.35,63.35,400.0,36.3625,36.3625,36.3625,36.3625,400.0
2013-06-06 12:15:00,63.33,63.33,63.33,63.33,100.0,36.351,36.351,36.351,36.351,100.0
2013-06-06 12:20:00,63.25,63.25,63.06,63.06,4800.0,36.3051,36.3051,36.196,36.196,4800.0
2013-06-06 12:25:00,63.04,63.08,62.74,62.8,18900.0,36.1845,36.2075,36.0123,36.0468,18900.0
2013-06-06 12:30:00,62.9,63.09,62.9,63.09,5300.0,36.1042,36.2132,36.1042,36.2132,5300.0
2013-06-06 12:35:00,63.22,63.22,63.07,63.07,800.0,36.2878,36.2878,36.2017,36.2017,800.0
2013-06-06 12:40:00,63.11,63.2,63.11,63.2,1500.0,36.2247,36.2764,36.2247,36.2764,1500.0
2013-06-06 12:45:00,63.15,63.2,63.13,63.13,600.0,36.2477,36.2764,36.2362,36.2362,600.0
2013-06-06 12:50:00,63.11,63.47,63.07,63.3,8400.0,36.2247,36.4313,36.2017,36.3338,8400.0
2013-06-06 12:55:00,63.38,63.42,63.21,63.21,2600.0,36.3797,36.4026,36.2821,36.2821,2600.0
2013-06-06 13:00:00,63.29,63.29,63.18,63.25,1300.0,36.328,36.328,36.2649,36.3051,1300.0
2013-06-06 13:05:00,63.2,63.3,63.19,63.29,900.0,36.2764,36.3338,36.2706,36.328,900.0
2013-06-06 13:10:00,63.33,63.35,63.29,63.35,1000.0,36.351,36.3625,36.328,36.3625,1000.0
2013-06-06 13:15:00,63.32,63.38,63.32,63.37,1500.0,36.3452,36.3797,36.3452,36.3739,1500.0
2013-06-06 13:20:00,63.31,63.34,63.26,63.31,1500.0,36.3395,36.3567,36.3108,36.3395,1500.0
2013-06-06 13:25:00,63.31,63.31,63.22,63.22,300.0,36.3395,36.3395,36.2878,36.2878,300.0
2013-06-06 13:30:00,63.26,63.39,63.26,63.34,1000.0,36.3108,36.3854,36.3108,36.3567,1000.0
2013-06-06 13:35:00,63.39,63.42,63.39,63.41,1100.0,36.3854,36.4026,36.3854,36.3969,1100.0
2013-06-06 13:40:00,63.38,63.5,63.37,63.46,1700.0,36.3797,36.4486,36.3739,36.4256,1700.0
2013-06-06 13:45:00,63.49,63.71,63.49,63.69,2200.0,36.4428,36.5691,36.4428,36.5576,2200.0
2013-06-06 13:50:00,63.69,63.7,63.67,63.68,800.0,36.5576,36.5634,36.5461,36.5519,800.0
2013-06-06 13:55:00,63.73,63.74,63.61,63.62,2200.0,36.5806,36.5863,36.5117,36.5174,2200.0
2013-06-06 14:00:00,63.62,63.72,63.62,63.7,1800.0,36.5174,36.5748,36.5174,36.5634,1800.0
2013-06-06 14:05:00,63.71,63.87,63.71,63.81,800.0,36.5691,36.6609,36.5691,36.6265,800.0
2013-06-06 14:10:00,63.79,63.8,63.75,63.75,700.0,36.615,36.6208,36.5921,36.5921,700.0
2013-06-06 14:15:00,63.77,64.04,63.77,63.98,6900.0,36.6035,36.7585,36.6035,36.7241,6900.0
2013-06-06 14:20:00,63.98,64.02,63.98,64.0,1000.0,36.7241,36.747,36.7241,36.7356,1000.0
2013-06-06 14:25:00,63.99,64.2,63.99,64.16,2000.0,36.7298,36.8504,36.7298,36.8274,2000.0
2013-06-06 14:30:00,64.17,64.18,64.06,64.06,3100.0,36.8331,36.8389,36.77,36.77,3100.0
2013-06-06 14:35:00,64.14,64.14,64.09,64.09,700.0,36.8159,36.8159,36.7872,36.7872,700.0
2013-06-06 14:40:00,64.13,64.19,64.08,64.19,1700.0,36.8102,36.8446,36.7815,36.8446,1700.0
2013-06-06 14:45:00,64.15,64.19,64.08,64.15,1700.0,36.8217,36.8446,36.7815,36.8217,1700.0
2013-06-06 14:50:00,64.16,64.29,64.15,64.17,2600.0,36.8274,36.902,36.8217,36.8331,2600.0
2013-06-06 14:55:00,64.17,64.58,64.16,64.45,9700.0,36.8331,37.0685,36.8274,36.9939,9700.0
2013-06-06 15:00:00,64.38,64.38,64.1,64.1,4000.0,36.9537,36.9537,36.793,36.793,4000.0
2013-06-06 15:05:00,64.01,64.06,63.97,64.06,2400.0,36.7413,36.77,36.7183,36.77,2400.0
2013-06-06 15:10:00,64.09,64.09,63.95,63.95,1000.0,36.7872,36.7872,36.7069,36.7069,1000.0
2013-06-06 15:15:00,63.98,64.08,63.95,63.99,2000.0,36.7241,36.7815,36.7069,36.7298,2000.0
2013-06-06 15:20:00,64.02,64.23,64.02,64.17,4000.0,36.747,36.8676,36.747,36.8331,4000.0
2013-06-06 15:25:00,64.18,64.21,64.11,64.18,3300.0,36.8389,36.8561,36.7987,36.8389,3300.0
2013-06-06 15:30:00,64.18,64.3,64.18,64.3,1200.0,36.8389,36.9078,36.8389,36.9078,1200.0
2013-06-06 15:35:00,64.32,64.48,64.3,64.41,7000.0,36.9192,37.0111,36.9078,36.9709,7000.0
2013-06-06 15:40:00,64.4,64.41,64.34,64.39,700.0,36.9652,36.9709,36.9307,36.9594,700.0
2013-06-06 15:45:00,64.36,64.36,64.17,64.23,5300.0,36.9422,36.9422,36.8331,36.8676,5300.0
2013-06-06 15:50:00,64.23,64.28,64.21,64.25,4500.0,36.8676,36.8963,36.8561,36.8791,4500.0
2013-06-06 15:55:00,64.25,64.38,64.2,64.37,16400.0,36.8791,36.9537,36.8504,36.9479,16400.0
2013-06-07 09:30:00,64.44,64.91,64.44,64.54,3600.0,36.9881,37.2579,36.9881,37.0455,3600.0
2013-06-07 09:35:00,64.63,64.63,64.63,64.63,100.0,37.0972,37.0972,37.0972,37.0972,100.0
2013-06-07 09:40:00,64.58,64.58,64.58,64.58,100.0,37.0685,37.0685,37.0685,37.0685,100.0
2013-06-07 09:45:00,64.55,64.55,64.49,64.53,700.0,37.0513,37.0513,37.0168,37.0398,700.0
2013-06-07 09:50:00,64.48,64.5,64.37,64.5,3100.0,37.0111,37.0226,36.9479,37.0226,3100.0
2013-06-07 09:55:00,64.6,64.6,64.42,64.42,800.0,37.08,37.08,36.9766,36.9766,800.0
2013-06-07 10:00:00,64.43,64.52,64.43,64.52,1900.0,36.9824,37.034,36.9824,37.034,1900.0
2013-06-07 10:05:00,64.52,64.61,64.51,64.54,700.0,37.034,37.0857,37.0283,37.0455,700.0
2013-06-07 10:10:00,64.6,64.6,64.49,64.53,1700.0,37.08,37.08,37.0168,37.0398,1700.0
2013-06-07 10:15:00,64.53,64.91,64.52,64.91,13300.0,37.0398,37.2579,37.034,37.2579,13300.0
2013-06-07 10:20:00,64.9,65.02,64.83,64.83,19000.0,37.2522,37.321,37.212,37.212,19000.0
2013-06-07 10:25:00,64.86,64.86,64.86,64.86,100.0,37.2292,37.2292,37.2292,37.2292,100.0
2013-06-07 10:30:00,64.88,64.99,64.88,64.91,1900.0,37.2407,37.3038,37.2407,37.2579,1900.0
2013-06-07 10:35:00,64.87,64.89,64.87,64.88,900.0,37.2349,37.2464,37.2349,37.2407,900.0
2013-06-07 10:40:00,64.89,64.89,64.84,64.89,500.0,37.2464,37.2464,37.2177,37.2464,500.0
2013-06-07 10:45:00,64.88,64.96,64.8,64.8,2800.0,37.2407,37.2866,37.1948,37.1948,2800.0
2013-06-07 10:50:00,64.79,64.88,64.78,64.78,600.0,37.189,37.2407,37.1833,37.1833,600.0
2013-06-07 10:55:00,64.8,64.93,64.8,64.81,1900.0,37.1948,37.2694,37.1948,37.2005,1900.0
2013-06-07 11:00:00,64.8,64.87,64.8,64.87,500.0,37.1948,37.2349,37.1948,37.2349,500.0
2013-06-07 11:05:00,64.8,64.88,64.8,64.85,1500.0,37.1948,37.2407,37.1948,37.2235,1500.0
2013-06-07 11:10:00,64.98,64.98,64.87,64.87,1400.0,37.2981,37.2981,37.2349,37.2349,1400.0
2013-06-07 11:15:00,64.88,64.88,64.82,64.82,700.0,37.2407,37.2407,37.2062,37.2062,700.0
2013-06-07 11:20:00,64.88,64.88,64.88,64.88,200.0,37.2407,37.2407,37.2407,37.2407,200.0
2013-06-07 11:25:00,64.88,64.88,64.88,64.88,900.0,37.2407,37.2407,37.2407,37.2407,900.0
2013-06-07 11:30:00,64.88,64.97,64.88,64.97,1200.0,37.2407,37.2923,37.2407,37.2923,1200.0
2013-06-07 11:35:00,64.88,64.91,64.87,64.87,400.0,37.2407,37.2579,37.2349,37.2349,400.0
2013-06-07 11:40:00,64.82,64.89,64.82,64.88,400.0,37.2062,37.2464,37.2062,37.2407,400.0
2013-06-07 11:45:00,64.87,64.87,64.86,64.86,300.0,37.2349,37.2349,37.2292,37.2292,300.0
2013-06-07 11:50:00,64.88,64.96,64.87,64.87,600.0,37.2407,37.2866,37.2349,37.2349,600.0
2013-06-07 11:55:00,64.88,64.98,64.88,64.98,700.0,37.2407,37.2981,37.2407,37.2981,700.0
2013-06-07 12:00:00,64.93,64.93,64.84,64.84,900.0,37.2694,37.2694,37.2177,37.2177,900.0
2013-06-07 12:05:00,64.88,64.93,64.88,64.93,200.0,37.2407,37.2694,37.2407,37.2694,200.0
2013-06-07 12:10:00,64.93,64.93,64.93,64.93,0.0,37.2694,37.2694,37.2694,37.2694,0.0
2013-06-07 12:15:00,64.85,64.92,64.85,64.92,600.0,37.2235,37.2636,37.2235,37.2636,600.0
2013-06-07 12:20:00,64.96,65.0,64.96,64.99,400.0,37.2866,37.3096,37.2866,37.3038,400.0
2013-06-07 12:25:00,65.04,65.04,65.04,65.04,100.0,37.3325,37.3325,37.3325,37.3325,100.0
2013-06-07 12:30:00,65.05,65.05,65.01,65.05,700.0,37.3383,37.3383,37.3153,37.3383,700.0
2013-06-07 12:35:00,65.09,65.1,65.09,65.1,200.0,37.3612,37.367,37.3612,37.367,200.0
2013-06-07 12:40:00,65.11,65.11,65.0,65.01,700.0,37.3727,37.3727,37.3096,37.3153,700.0
2013-06-07 12:45:00,65.01,65.01,65.01,65.01,0.0,37.3153,37.3153,37.3153,37.3153,0.0
2013-06-07 12:50:00,65.05,65.19,65.05,65.19,500.0,37.3383,37.4186,37.3383,37.4186,500.0
2013-06-07 12:55:00,65.18,65.2,65.13,65.2,900.0,37.4129,37.4243,37.3842,37.4243,900.0
2013-06-07 13:00:00,65.17,65.23,65.17,65.23,400.0,37.4071,37.4416,37.4071,37.4416,400.0
2013-06-07 13:05:00,65.24,65.26,65.23,65.26,400.0,37.4473,37.4588,37.4416,37.4588,400.0
2013-06-07 13:10:00,65.23,65.26,65.23,65.23,500.0,37.4416,37.4588,37.4416,37.4416,500.0
2013-06-07 13:15:00,65.33,65.33,65.33,65.33,100.0,37.499,37.499,37.499,37.499,100.0
2013-06-07 13:20:00,65.24,65.24,65.18,65.18,200.0,37.4473,37.4473,37.4129,37.4129,200.0
2013-06-07 13:25:00,65.18,65.23,65.18,65.23,200.0,37.4129,37.4416,37.4129,37.4416,200.0
2013-06-07 13:30:00,65.23,65.3,65.22,65.22,700.0,37.4416,37.4817,37.4358,37.4358,700.0
2013-06-07 13:35:00,65.29,65.29,65.25,65.25,500.0,37.476,37.476,37.453,37.453,500.0
2013-06-07 13:40:00,65.25,65.25,65.2,65.2,1000.0,37.453,37.453,37.4243,37.4243,1000.0
2013-06-07 13:45:00,65.16,65.19,65.13,65.19,700.0,37.4014,37.4186,37.3842,37.4186,700.0
2013-06-07 13:50:00,65.19,65.27,65.19,65.21,1900.0,37.4186,37.4645,37.4186,37.4301,1900.0
2013-06-07 13:55:00,65.22,65.22,65.19,65.19,300.0,37.4358,37.4358,37.4186,37.4186,300.0
2013-06-07 14:00:00,65.12,65.22,65.1,65.19,2100.0,37.3784,37.4358,37.367,37.4186,2100.0
2013-06-07 14:05:00,65.19,65.19,65.03,65.12,2300.0,37.4186,37.4186,37.3268,37.3784,2300.0
2013-06-07 14:10:00,65.13,65.14,65.08,65.1,1000.0,37.3842,37.3899,37.3555,37.367,1000.0
2013-06-07 14:15:00,65.1,65.16,65.04,65.14,2700.0,37.367,37.4014,37.3325,37.3899,2700.0
2013-06-07 14:20:00,65.05,65.11,65.03,65.11,400.0,37.3383,37.3727,37.3268,37.3727,400.0
2013-06-07 14:25:00,65.01,65.02,65.0,65.01,600.0,37.3153,37.321,37.3096,37.3153,600.0
2013-06-07 14:30:00,65.09,65.15,65.03,65.14,4000.0,37.3612,37.3956,37.3268,37.3899,4000.0
2013-06-07 14:35:00,65.19,65.22,65.18,65.22,400.0,37.4186,37.4358,37.4129,37.4358,400.0
2013-06-07 14:40:00,65.19,65.22,65.12,65.14,900.0,37.4186,37.4358,37.3784,37.3899,900.0
2013-06-07 14:45:00,65.13,65.24,65.12,65.24,300.0,37.3842,37.4473,37.3784,37.4473,300.0
2013-06-07 14:50:00,65.13,65.23,65.13,65.23,1700.0,37.3842,37.4416,37.3842,37.4416,1700.0
2013-06-07 14:55:00,65.24,65.25,65.21,65.22,2100.0,37.4473,37.453,37.4301,37.4358,2100.0
2013-06-07 15:00:00,65.22,65.29,65.2,65.29,800.0,37.4358,37.476,37.4243,37.476,800.0
2013-06-07 15:05:00,65.3,65.3,65.18,65.3,1300.0,37.4817,37.4817,37.4129,37.4817,1300.0
2013-06-07 15:10:00,65.28,65.29,65.22,65.22,2100.0,37.4703,37.476,37.4358,37.4358,2100.0
2013-06-07 15:15:00,65.19,65.25,65.17,65.25,600.0,37.4186,37.453,37.4071,37.453,600.0
2013-06-07 15:20:00,65.25,65.25,65.25,65.25,200.0,37.453,37.453,37.453,37.453,200.0
2013-06-07 15:25:00,65.18,65.24,65.17,65.24,300.0,37.4129,37.4473,37.4071,37.4473,300.0
2013-06-07 15:30:00,65.23,65.38,65.23,65.38,1400.0,37.4416,37.5277,37.4416,37.5277,1400.0
2013-06-07 15:35:00,65.33,65.33,65.31,65.31,300.0,37.499,37.499,37.4875,37.4875,300.0
2013-06-07 15:40:00,65.28,65.3,65.27,65.28,900.0,37.4703,37.4817,37.4645,37.4703,900.0
2013-06-07 15:45:00,65.32,65.44,65.31,65.44,1900.0,37.4932,37.5621,37.4875,37.5621,1900.0
2013-06-07 15:50:00,65.4,65.51,65.37,65.51,3800.0,37.5391,37.6023,37.5219,37.6023,3800.0
2013-06-07 15:55:00,65.51,65.57,65.41,65.42,6400.0,37.6023,37.6367,37.5449,37.5506,6400.0
2013-06-10 09:30:00,65.74,65.74,65.41,65.69,1400.0,37.7343,37.7343,37.5449,37.7056,1400.0
2013-06-10 09:35:00,65.69,65.69,65.69,65.69,0.0,37.7056,37.7056,37.7056,37.7056,0.0
2013-06-10 09:40:00,65.32,65.34,65.11,65.17,1600.0,37.4932,37.5047,37.3727,37.4071,1600.0
2013-06-10 09:45:00,65.1,65.1,64.93,64.93,600.0,37.367,37.367,37.2694,37.2694,600.0
2013-06-10 09:50:00,65.2,65.21,65.2,65.21,500.0,37.4243,37.4301,37.4243,37.4301,500.0
2013-06-10 09:55:00,65.21,65.21,65.21,65.21,0.0,37.4301,37.4301,37.4301,37.4301,0.0
2013-06-10 10:00:00,65.21,65.21,65.03,65.03,400.0,37.4301,37.4301,37.3268,37.3268,400.0
2013-06-10 10:05:00,64.96,64.99,64.8,64.86,2500.0,37.2866,37.3038,37.1948,37.2292,2500.0
2013-06-10 10:10:00,64.92,64.96,64.92,64.93,600.0,37.2636,37.2866,37.2636,37.2694,600.0
2013-06-10 10:15:00,64.96,65.14,64.96,65.13,700.0,37.2866,37.3899,37.2866,37.3842,700.0
2013-06-10 10:20:00,65.14,65.39,65.14,65.39,700.0,37.3899,37.5334,37.3899,37.5334,700.0
2013-06-10 10:25:00,65.33,65.51,65.23,65.51,3600.0,37.499,37.6023,37.4416,37.6023,3600.0
2013-06-10 10:30:00,65.49,65.54,65.48,65.54,500.0,37.5908,37.6195,37.5851,37.6195,500.0
2013-06-10 10:35:00,65.54,65.92,65.54,65.91,7200.0,37.6195,37.8376,37.6195,37.8319,7200.0
2013-06-10 10:40:00,65.9,65.95,65.79,65.79,1900.0,37.8261,37.8548,37.763,37.763,1900.0
2013-06-10 10:45:00,65.79,65.84,65.55,65.63,2900.0,37.763,37.7917,37.6252,37.6712,2900.0
2013-06-10 10:50:00,65.62,65.84,65.62,65.69,1800.0,37.6654,37.7917,37.6654,37.7056,1800.0
2013-06-10 10:55:00,65.65,65.87,65.63,65.87,3400.0,37.6826,37.8089,37.6712,37.8089,3400.0
2013-06-10 11:00:00,65.87,65.97,65.81,65.95,5400.0,37.8089,37.8663,37.7745,37.8548,5400.0
2013-06-10 11:05:00,65.96,66.21,65.96,66.11,7600.0,37.8606,38.0041,37.8606,37.9467,7600.0
2013-06-10 11:10:00,66.1,66.16,66.06,66.15,2600.0,37.9409,37.9754,37.918,37.9696,2600.0
2013-06-10 11:15:00,66.11,66.21,66.09,66.11,3000.0,37.9467,38.0041,37.9352,37.9467,3000.0
2013-06-10 11:20:00,66.08,66.12,66.04,66.09,2100.0,37.9295,37.9524,37.9065,37.9352,2100.0
2013-06-10 11:25:00,66.07,66.08,65.87,65.87,3200.0,37.9237,37.9295,37.8089,37.8089,3200.0
2013-06-10 11:30:00,65.89,65.97,65.81,65.81,1000.0,37.8204,37.8663,37.7745,37.7745,1000.0
2013-06-10 11:35:00,65.84,66.1,65.8,66.02,6500.0,37.7917,37.9409,37.7687,37.895,6500.0
2013-06-10 11:40:00,66.0,66.28,65.93,66.24,6600.0,37.8835,38.0443,37.8434,38.0213,6600.0
2013-06-10 11:45:00,66.27,66.38,66.26,66.35,3800.0,38.0385,38.1017,38.0328,38.0844,3800.0
2013-06-10 11:50:00,66.32,66.4,66.24,66.24,3000.0,38.0672,38.1131,38.0213,38.0213,3000.0
2013-06-10 11:55:00,66.25,66.32,66.24,66.28,2800.0,38.027,38.0672,38.0213,38.0443,2800.0
2013-06-10 12:00:00,66.31,66.56,66.28,66.56,3600.0,38.0615,38.205,38.0443,38.205,3600.0
2013-06-10 12:05:00,66.57,66.67,66.47,66.47,5800.0,38.2107,38.2681,38.1533,38.1533,5800.0
2013-06-10 12:10:00,66.49,66.52,66.43,66.43,1200.0,38.1648,38.182,38.1304,38.1304,1200.0
2013-06-10 12:15:00,66.42,66.5,66.41,66.45,1900.0,38.1246,38.1705,38.1189,38.1418,1900.0
2013-06-10 12:20:00,66.46,66.47,66.41,66.41,900.0,38.1476,38.1533,38.1189,38.1189,900.0
2013-06-10 12:25:00,66.44,66.52,66.43,66.43,2000.0,38.1361,38.182,38.1304,38.1304,2000.0
2013-06-10 12:30:00,66.48,66.78,66.48,66.78,5200.0,38.1591,38.3313,38.1591,38.3313,5200.0
2013-06-10 12:35:00,66.71,66.81,66.7,66.76,1200.0,38.2911,38.3485,38.2853,38.3198,1200.0
2013-06-10 12:40:00,66.73,67.0,66.73,66.95,8000.0,38.3026,38.4575,38.3026,38.4288,8000.0
2013-06-10 12:45:00,67.02,67.08,66.88,66.91,2700.0,38.469,38.5035,38.3887,38.4059,2700.0
2013-06-10 12:50:00,66.89,66.91,66.63,66.72,3100.0,38.3944,38.4059,38.2452,38.2968,3100.0
2013-06-10 12:55:00,66.73,66.8,66.64,66.8,1700.0,38.3026,38.3427,38.2509,38.3427,1700.0
2013-06-10 13:00:00,66.79,66.81,66.69,66.8,3200.0,38.337,38.3485,38.2796,38.3427,3200.0
2013-06-10 13:05:00,66.84,66.95,66.8,66.84,2800.0,38.3657,38.4288,38.3427,38.3657,2800.0
2013-06-10 13:10:00,66.89,66.91,66.79,66.79,2100.0,38.3944,38.4059,38.337,38.337,2100.0
2013-06-10 13:15:00,66.79,66.82,66.75,66.76,5000.0,38.337,38.3542,38.314,38.3198,5000.0
2013-06-10 13:20:00,66.76,66.93,66.76,66.88,3500.0,38.3198,38.4174,38.3198,38.3887,3500.0
2013-06-10 13:25:00,66.86,66.86,66.72,66.72,1700.0,38.3772,38.3772,38.2968,38.2968,1700.0
2013-06-10 13:30:00,66.7,66.79,66.65,66.75,4900.0,38.2853,38.337,38.2566,38.314,4900.0
2013-06-10 13:35:00,66.7,66.8,66.66,66.8,3200.0,38.2853,38.3427,38.2624,38.3427,3200.0
2013-06-10 13:40:00,66.82,66.85,66.82,66.85,700.0,38.3542,38.3714,38.3542,38.3714,700.0
2013-06-10 13:45:00,66.86,66.9,66.83,66.89,3100.0,38.3772,38.4001,38.36,38.3944,3100.0
2013-06-10 13:50:00,66.92,66.92,66.86,66.92,300.0,38.4116,38.4116,38.3772,38.4116,300.0
2013-06-10 13:55:00,66.92,66.99,66.92,66.99,1200.0,38.4116,38.4518,38.4116,38.4518,1200.0
2013-06-10 14:00:00,66.99,66.99,66.8,66.84,3500.0,38.4518,38.4518,38.3427,38.3657,3500.0
2013-06-10 14:05:00,66.77,66.89,66.73,66.84,4100.0,38.3255,38.3944,38.3026,38.3657,4100.0
2013-06-10 14:10:00,66.82,66.82,66.66,66.66,1200.0,38.3542,38.3542,38.2624,38.2624,1200.0
2013-06-10 14:15:00,66.6,66.67,66.6,66.67,1500.0,38.2279,38.2681,38.2279,38.2681,1500.0
2013-06-10 14:20:00,66.7,66.7,66.58,66.61,2900.0,38.2853,38.2853,38.2165,38.2337,2900.0
2013-06-10 14:25:00,66.59,66.66,66.52,66.58,3300.0,38.2222,38.2624,38.182,38.2165,3300.0
2013-06-10 14:30:00,66.55,66.65,66.55,66.65,2600.0,38.1992,38.2566,38.1992,38.2566,2600.0
2013-06-10 14:35:00,66.66,66.66,66.48,66.49,2300.0,38.2624,38.2624,38.1591,38.1648,2300.0
2013-06-10 14:40:00,66.46,66.46,66.29,66.37,2200.0,38.1476,38.1476,38.05,38.0959,2200.0
2013-06-10 14:45:00,66.42,66.55,66.41,66.55,3100.0,38.1246,38.1992,38.1189,38.1992,3100.0
2013-06-10 14:50:00,66.61,66.66,66.46,66.66,4700.0,38.2337,38.2624,38.1476,38.2624,4700.0
2013-06-10 14:55:00,66.71,66.76,66.68,66.74,2500.0,38.2911,38.3198,38.2739,38.3083,2500.0
2013-06-10 15:00:00,66.75,66.75,66.66,66.67,2400.0,38.314,38.314,38.2624,38.2681,2400.0
2013-06-10 15:05:00,66.67,66.67,66.55,66.67,2100.0,38.2681,38.2681,38.1992,38.2681,2100.0
2013-06-10 15:10:00,66.67,66.72,66.53,66.54,7100.0,38.2681,38.2968,38.1878,38.1935,7100.0
2013-06-10 15:15:00,66.55,66.65,66.55,66.57,3500.0,38.1992,38.2566,38.1992,38.2107,3500.0
2013-06-10 15:20:00,66.58,66.6,66.53,66.6,2400.0,38.2165,38.2279,38.1878,38.2279,2400.0
2013-06-10 15:25:00,66.62,66.62,66.47,66.53,3400.0,38.2394,38.2394,38.1533,38.1878,3400.0
2013-06-10 15:30:00,66.53,66.53,66.45,66.51,2800.0,38.1878,38.1878,38.1418,38.1763,2800.0
2013-06-10 15:35:00,66.52,66.59,66.51,66.57,3900.0,38.182,38.2222,38.1763,38.2107,3900.0
2013-06-10 15:40:00,66.55,66.55,66.45,66.54,3500.0,38.1992,38.1992,38.1418,38.1935,3500.0
2013-06-10 15:45:00,66.57,66.59,66.44,66.44,2000.0,38.2107,38.2222,38.1361,38.1361,2000.0
2013-06-10 15:50:00,66.42,66.45,66.34,66.34,4300.0,38.1246,38.1418,38.0787,38.0787,4300.0
2013-06-10 15:55:00,66.37,66.53,66.31,66.53,13300.0,38.0959,38.1878,38.0615,38.1878,13300.0
2013-06-11 09:30:00,65.68,66.07,65.58,65.58,1300.0,37.6999,37.9237,37.6425,37.6425,1300.0
2013-06-11 09:35:00,65.58,65.61,65.24,65.24,800.0,37.6425,37.6597,37.4473,37.4473,800.0
2013-06-11 09:40:00,65.24,65.55,65.24,65.5,1900.0,37.4473,37.6252,37.4473,37.5965,1900.0
2013-06-11 09:45:00,65.5,65.5,65.45,65.5,600.0,37.5965,37.5965,37.5678,37.5965,600.0
2013-06-11 09:50:00,65.35,65.5,65.32,65.36,1300.0,37.5104,37.5965,37.4932,37.5162,1300.0
2013-06-11 09:55:00,65.27,65.29,65.16,65.16,2000.0,37.4645,37.476,37.4014,37.4014,2000.0
2013-06-11 10:00:00,65.2,65.22,65.11,65.15,500.0,37.4243,37.4358,37.3727,37.3956,500.0
2013-06-11 10:05:00,65.11,65.18,65.06,65.09,2800.0,37.3727,37.4129,37.344,37.3612,2800.0
2013-06-11 10:10:00,65.08,65.17,65.07,65.11,2200.0,37.3555,37.4071,37.3497,37.3727,2200.0
2013-06-11 10:15:00,65.12,65.17,65.0,65.01,4500.0,37.3784,37.4071,37.3096,37.3153,4500.0
2013-06-11 10:20:00,65.01,65.36,64.98,65.25,4100.0,37.3153,37.5162,37.2981,37.453,4100.0
2013-06-11 10:25:00,65.28,65.31,65.14,65.15,3400.0,37.4703,37.4875,37.3899,37.3956,3400.0
2013-06-11 10:30:00,65.15,65.26,65.02,65.02,4900.0,37.3956,37.4588,37.321,37.321,4900.0
2013-06-11 10:35:00,65.02,65.22,65.02,65.1,6300.0,37.321,37.4358,37.321,37.367,6300.0
2013-06-11 10:40:00,65.14,65.33,65.11,65.3,2700.0,37.3899,37.499,37.3727,37.4817,2700.0
2013-06-11 10:45:00,65.36,65.4,65.25,65.25,4900.0,37.5162,37.5391,37.453,37.453,4900.0
2013-06-11 10:50:00,65.25,65.3,65.18,65.25,2300.0,37.453,37.4817,37.4129,37.453,2300.0
2013-06-11 10:55:00,65.26,65.49,65.26,65.36,2900.0,37.4588,37.5908,37.4588,37.5162,2900.0
2013-06-11 11:00:00,65.36,65.36,65.3,65.31,1400.0,37.5162,37.5162,37.4817,37.4875,1400.0
2013-06-11 11:05:00,65.3,65.3,65.23,65.23,400.0,37.4817,37.4817,37.4416,37.4416,400.0
2013-06-11 11:10:00,65.26,65.26,65.2,65.2,300.0,37.4588,37.4588,37.4243,37.4243,300.0
2013-06-11 11:15:00,65.23,65.34,65.23,65.34,1000.0,37.4416,37.5047,37.4416,37.5047,1000.0
2013-06-11 11:20:00,65.34,65.42,65.32,65.33,1000.0,37.5047,37.5506,37.4932,37.499,1000.0
2013-06-11 11:25:00,65.31,65.51,65.31,65.51,2000.0,37.4875,37.6023,37.4875,37.6023,2000.0
2013-06-11 11:30:00,65.51,65.71,65.51,65.61,1800.0,37.6023,37.7171,37.6023,37.6597,1800.0
2013-06-11 11:35:00,65.61,65.81,65.58,65.78,6500.0,37.6597,37.7745,37.6425,37.7573,6500.0
2013-06-11 11:40:00,65.72,65.89,65.72,65.8,2500.0,37.7228,37.8204,37.7228,37.7687,2500.0
2013-06-11 11:45:00,65.85,65.87,65.85,65.87,500.0,37.7974,37.8089,37.7974,37.8089,500.0
2013-06-11 11:50:00,65.88,65.91,65.72,65.8,1100.0,37.8147,37.8319,37.7228,37.7687,1100.0
2013-06-11 11:55:00,65.7,65.73,65.66,65.66,2700.0,37.7113,37.7286,37.6884,37.6884,2700.0
2013-06-11 12:00:00,65.7,65.77,65.62,65.77,1000.0,37.7113,37.7515,37.6654,37.7515,1000.0
2013-06-11 12:05:00,65.78,65.84,65.77,65.77,800.0,37.7573,37.7917,37.7515,37.7515,800.0
2013-06-11 12:10:00,65.77,65.86,65.73,65.86,5600.0,37.7515,37.8032,37.7286,37.8032,5600.0
2013-06-11 12:15:00,65.86,65.86,65.69,65.69,1700.0,37.8032,37.8032,37.7056,37.7056,1700.0
2013-06-11 12:20:00,65.69,65.69,65.69,65.69,0.0,37.7056,37.7056,37.7056,37.7056,0.0
2013-06-11 12:25:00,65.73,65.89,65.7,65.78,7400.0,37.7286,37.8204,37.7113,37.7573,7400.0
2013-06-11 12:30:00,65.87,65.89,65.87,65.87,1200.0,37.8089,37.8204,37.8089,37.8089,1200.0
2013-06-11 12:35:00,65.89,65.92,65.89,65.92,400.0,37.8204,37.8376,37.8204,37.8376,400.0
2013-06-11 12:40:00,65.9,66.02,65.82,66.02,1800.0,37.8261,37.895,37.7802,37.895,1800.0
2013-06-11 12:45:00,66.05,66.05,65.94,65.94,700.0,37.9122,37.9122,37.8491,37.8491,700.0
2013-06-11 12:50:00,65.94,66.01,65.94,65.96,2000.0,37.8491,37.8893,37.8491,37.8606,2000.0
2013-06-11 12:55:00,65.96,66.03,65.86,65.86,1700.0,37.8606,37.9008,37.8032,37.8032,1700.0
2013-06-11 13:00:00,65.95,66.08,65.94,66.03,1900.0,37.8548,37.9295,37.8491,37.9008,1900.0
2013-06-11 13:05:00,65.98,66.12,65.98,66.12,1700.0,37.8721,37.9524,37.8721,37.9524,1700.0
2013-06-11 13:10:00,66.17,66.17,66.09,66.09,500.0,37.9811,37.9811,37.9352,37.9352,500.0
2013-06-11 13:15:00,66.06,66.17,66.06,66.11,4000.0,37.918,37.9811,37.918,37.9467,4000.0
2013-06-11 13:20:00,66.05,66.1,66.05,66.09,500.0,37.9122,37.9409,37.9122,37.9352,500.0
2013-06-11 13:25:00,66.03,66.04,66.01,66.03,1000.0,37.9008,37.9065,37.8893,37.9008,1000.0
2013-06-11 13:30:00,65.97,66.03,65.95,65.98,2500.0,37.8663,37.9008,37.8548,37.8721,2500.0
2013-06-11 13:35:00,65.93,65.94,65.88,65.88,1100.0,37.8434,37.8491,37.8147,37.8147,1100.0
2013-06-11 13:40:00,65.83,65.83,65.74,65.74,1000.0,37.786,37.786,37.7343,37.7343,1000.0
2013-06-11 13:45:00,65.71,65.75,65.7,65.7,700.0,37.7171,37.74,37.7113,37.7113,700.0
2013-06-11 13:50:00,65.69,65.73,65.69,65.69,300.0,37.7056,37.7286,37.7056,37.7056,300.0
2013-06-11 13:55:00,65.7,65.74,65.65,65.7,2000.0,37.7113,37.7343,37.6826,37.7113,2000.0
2013-06-11 14:00:00,65.66,65.66,65.62,65.62,200.0,37.6884,37.6884,37.6654,37.6654,200.0
2013-06-11 14:05:00,65.62,65.64,65.53,65.53,1700.0,37.6654,37.6769,37.6138,37.6138,1700.0
2013-06-11 14:10:00,65.49,65.53,65.48,65.52,1000.0,37.5908,37.6138,37.5851,37.608,1000.0
2013-06-11 14:15:00,65.5,65.54,65.5,65.54,600.0,37.5965,37.6195,37.5965,37.6195,600.0
2013-06-11 14:20:00,65.54,65.68,65.5,65.68,4900.0,37.6195,37.6999,37.5965,37.6999,4900.0
2013-06-11 14:25:00,65.66,65.69,65.62,65.69,2500.0,37.6884,37.7056,37.6654,37.7056,2500.0
2013-06-11 14:30:00,65.69,65.73,65.63,65.64,3700.0,37.7056,37.7286,37.6712,37.6769,3700.0
2013-06-11 14:35:00,65.64,65.64,65.59,65.62,1400.0,37.6769,37.6769,37.6482,37.6654,1400.0
2013-06-11 14:40:00,65.62,65.7,65.62,65.7,2600.0,37.6654,37.7113,37.6654,37.7113,2600.0
2013-06-11 14:45:00,65.66,65.68,65.54,65.54,3500.0,37.6884,37.6999,37.6195,37.6195,3500.0
2013-06-11 14:50:00,65.61,65.63,65.61,65.63,200.0,37.6597,37.6712,37.6597,37.6712,200.0
2013-06-11 14:55:00,65.63,65.69,65.57,65.62,6200.0,37.6712,37.7056,37.6367,37.6654,6200.0
2013-06-11 15:00:00,65.65,65.68,65.56,65.6,2200.0,37.6826,37.6999,37.631,37.6539,2200.0
2013-06-11 15:05:00,65.59,65.72,65.59,65.72,900.0,37.6482,37.7228,37.6482,37.7228,900.0
2013-06-11 15:10:00,65.67,65.72,65.61,65.68,2300.0,37.6941,37.7228,37.6597,37.6999,2300.0
2013-06-11 15:15:00,65.71,65.77,65.68,65.69,3900.0,37.7171,37.7515,37.6999,37.7056,3900.0
2013-06-11 15:20:00,65.7,65.7,65.54,65.6,2500.0,37.7113,37.7113,37.6195,37.6539,2500.0
2013-06-11 15:25:00,65.59,65.62,65.5,65.5,1200.0,37.6482,37.6654,37.5965,37.5965,1200.0
2013-06-11 15:30:00,65.51,65.52,65.47,65.51,800.0,37.6023,37.608,37.5793,37.6023,800.0
2013-06-11 15:35:00,65.5,65.63,65.5,65.54,2700.0,37.5965,37.6712,37.5965,37.6195,2700.0
2013-06-11 15:40:00,65.54,65.59,65.54,65.55,1000.0,37.6195,37.6482,37.6195,37.6252,1000.0
2013-06-11 15:45:00,65.56,65.58,65.46,65.57,3300.0,37.631,37.6425,37.5736,37.6367,3300.0
2013-06-11 15:50:00,65.57,65.59,65.47,65.47,3100.0,37.6367,37.6482,37.5793,37.5793,3100.0
2013-06-11 15:55:00,65.49,65.57,65.43,65.52,15200.0,37.5908,37.6367,37.5564,37.608,15200.0
2013-06-12 09:30:00,66.04,66.05,65.91,66.05,1000.0,37.9065,37.9122,37.8319,37.9122,1000.0
2013-06-12 09:35:00,66.0,66.0,66.0,66.0,100.0,37.8835,37.8835,37.8835,37.8835,100.0
2013-06-12 09:40:00,65.74,65.88,65.74,65.8,500.0,37.7343,37.8147,37.7343,37.7687,500.0
2013-06-12 09:45:00,65.8,65.8,65.8,65.8,0.0,37.7687,37.7687,37.7687,37.7687,0.0
2013-06-12 09:50:00,65.82,65.82,65.77,65.78,300.0,37.7802,37.7802,37.7515,37.7573,300.0
2013-06-12 09:55:00,65.77,65.88,65.77,65.88,1000.0,37.7515,37.8147,37.7515,37.8147,1000.0
2013-06-12 10:00:00,65.74,65.74,65.47,65.47,700.0,37.7343,37.7343,37.5793,37.5793,700.0
2013-06-12 10:05:00,65.43,65.51,65.43,65.45,800.0,37.5564,37.6023,37.5564,37.5678,800.0
2013-06-12 10:10:00,65.47,65.47,65.47,65.47,200.0,37.5793,37.5793,37.5793,37.5793,200.0
2013-06-12 10:15:00,65.53,65.53,65.38,65.38,1600.0,37.6138,37.6138,37.5277,37.5277,1600.0
2013-06-12 10:20:00,65.32,65.47,65.32,65.47,1000.0,37.4932,37.5793,37.4932,37.5793,1000.0
2013-06-12 10:25:00,65.49,65.75,65.49,65.75,600.0,37.5908,37.74,37.5908,37.74,600.0
2013-06-12 10:30:00,65.73,65.98,65.73,65.98,3900.0,37.7286,37.8721,37.7286,37.8721,3900.0
2013-06-12 10:35:00,65.86,65.86,65.7,65.8,2900.0,37.8032,37.8032,37.7113,37.7687,2900.0
2013-06-12 10:40:00,65.67,65.75,65.67,65.69,700.0,37.6941,37.74,37.6941,37.7056,700.0
2013-06-12 10:45:00,65.73,65.76,65.67,65.76,2100.0,37.7286,37.7458,37.6941,37.7458,2100.0
2013-06-12 10:50:00,65.74,65.76,65.69,65.76,1500.0,37.7343,37.7458,37.7056,37.7458,1500.0
2013-06-12 10:55:00,65.61,65.61,65.57,65.6,400.0,37.6597,37.6597,37.6367,37.6539,400.0
2013-06-12 11:00:00,65.5,65.5,65.4,65.4,1000.0,37.5965,37.5965,37.5391,37.5391,1000.0
2013-06-12 11:05:00,65.45,65.6,65.45,65.6,900.0,37.5678,37.6539,37.5678,37.6539,900.0
2013-06-12 11:10:00,65.55,65.6,65.48,65.6,1300.0,37.6252,37.6539,37.5851,37.6539,1300.0
2013-06-12 11:15:00,65.48,65.49,65.3,65.38,1500.0,37.5851,37.5908,37.4817,37.5277,1500.0
2013-06-12 11:20:00,65.5,65.51,65.5,65.51,200.0,37.5965,37.6023,37.5965,37.6023,200.0
2013-06-12 11:25:00,65.51,65.55,65.51,65.54,700.0,37.6023,37.6252,37.6023,37.6195,700.0
2013-06-12 11:30:00,65.5,65.54,65.41,65.41,1400.0,37.5965,37.6195,37.5449,37.5449,1400.0
2013-06-12 11:35:00,65.47,65.51,65.47,65.48,800.0,37.5793,37.6023,37.5793,37.5851,800.0
2013-06-12 11:40:00,65.29,65.39,65.29,65.39,200.0,37.476,37.5334,37.476,37.5334,200.0
2013-06-12 11:45:00,65.4,65.4,65.25,65.25,1400.0,37.5391,37.5391,37.453,37.453,1400.0
2013-06-12 11:50:00,65.16,65.27,65.14,65.27,600.0,37.4014,37.4645,37.3899,37.4645,600.0
2013-06-12 11:55:00,65.32,65.37,65.26,65.26,1400.0,37.4932,37.5219,37.4588,37.4588,1400.0
2013-06-12 12:00:00,65.31,65.31,65.22,65.22,200.0,37.4875,37.4875,37.4358,37.4358,200.0
2013-06-12 12:05:00,65.37,65.38,65.32,65.32,600.0,37.5219,37.5277,37.4932,37.4932,600.0
2013-06-12 12:10:00,65.31,65.31,65.18,65.18,1000.0,37.4875,37.4875,37.4129,37.4129,1000.0
2013-06-12 12:15:00,65.23,65.23,65.16,65.16,300.0,37.4416,37.4416,37.4014,37.4014,300.0
2013-06-12 12:20:00,65.16,65.22,65.16,65.22,600.0,37.4014,37.4358,37.4014,37.4358,600.0
2013-06-12 12:25:00,65.42,65.42,65.32,65.32,1100.0,37.5506,37.5506,37.4932,37.4932,1100.0
2013-06-12 12:30:00,65.21,65.3,65.21,65.3,500.0,37.4301,37.4817,37.4301,37.4817,500.0
2013-06-12 12:35:00,65.19,65.33,65.17,65.24,1700.0,37.4186,37.499,37.4071,37.4473,1700.0
2013-06-12 12:40:00,65.2,65.25,65.2,65.25,300.0,37.4243,37.453,37.4243,37.453,300.0
2013-06-12 12:45:00,65.3,65.3,65.27,65.27,200.0,37.4817,37.4817,37.4645,37.4645,200.0
2013-06-12 12:50:00,65.34,65.48,65.34,65.44,2000.0,37.5047,37.5851,37.5047,37.5621,2000.0
2013-06-12 12:55:00,65.47,65.47,65.47,65.47,700.0,37.5793,37.5793,37.5793,37.5793,700.0
2013-06-12 13:00:00,65.46,65.46,65.46,65.46,100.0,37.5736,37.5736,37.5736,37.5736,100.0
2013-06-12 13:05:00,65.38,65.47,65.37,65.47,700.0,37.5277,37.5793,37.5219,37.5793,700.0
2013-06-12 13:10:00,65.49,65.49,65.44,65.49,700.0,37.5908,37.5908,37.5621,37.5908,700.0
2013-06-12 13:15:00,65.5,65.56,65.46,65.49,6200.0,37.5965,37.631,37.5736,37.5908,6200.0
2013-06-12 13:20:00,65.51,65.51,65.51,65.51,100.0,37.6023,37.6023,37.6023,37.6023,100.0
2013-06-12 13:25:00,65.51,65.52,65.49,65.49,600.0,37.6023,37.608,37.5908,37.5908,600.0
2013-06-12 13:30:00,65.45,65.45,65.34,65.42,2100.0,37.5678,37.5678,37.5047,37.5506,2100.0
2013-06-12 13:35:00,65.4,65.41,65.4,65.4,400.0,37.5391,37.5449,37.5391,37.5391,400.0
2013-06-12 13:40:00,65.37,65.37,65.3,65.3,500.0,37.5219,37.5219,37.4817,37.4817,500.0
2013-06-12 13:45:00,65.34,65.44,65.34,65.44,300.0,37.5047,37.5621,37.5047,37.5621,300.0
2013-06-12 13:50:00,65.46,65.66,65.46,65.64,2400.0,37.5736,37.6884,37.5736,37.6769,2400.0
2013-06-12 13:55:00,65.62,65.62,65.48,65.51,3400.0,37.6654,37.6654,37.5851,37.6023,3400.0
2013-06-12 14:00:00,65.56,65.65,65.51,65.57,1000.0,37.631,37.6826,37.6023,37.6367,1000.0
2013-06-12 14:05:00,65.61,65.61,65.57,65.57,800.0,37.6597,37.6597,37.6367,37.6367,800.0
2013-06-12 14:10:00,65.52,65.52,65.42,65.42,400.0,37.608,37.608,37.5506,37.5506,400.0
2013-06-12 14:15:00,65.46,65.46,65.26,65.29,1600.0,37.5736,37.5736,37.4588,37.476,1600.0
2013-06-12 14:20:00,65.32,65.32,65.32,65.32,200.0,37.4932,37.4932,37.4932,37.4932,200.0
2013-06-12 14:25:00,65.33,65.44,65.32,65.39,2100.0,37.499,37.5621,37.4932,37.5334,2100.0
2013-06-12 14:30:00,65.46,65.46,65.33,65.33,500.0,37.5736,37.5736,37.499,37.499,500.0
2013-06-12 14:35:00,65.32,65.32,65.22,65.22,900.0,37.4932,37.4932,37.4358,37.4358,900.0
2013-06-12 14:40:00,65.28,65.38,65.28,65.38,1400.0,37.4703,37.5277,37.4703,37.5277,1400.0
2013-06-12 14:45:00,65.39,65.39,65.31,65.33,1900.0,37.5334,37.5334,37.4875,37.499,1900.0
2013-06-12 14:50:00,65.28,65.32,65.23,65.23,600.0,37.4703,37.4932,37.4416,37.4416,600.0
2013-06-12 14:55:00,65.23,65.29,65.2,65.2,1700.0,37.4416,37.476,37.4243,37.4243,1700.0
2013-06-12 15:00:00,65.2,65.23,65.09,65.14,900.0,37.4243,37.4416,37.3612,37.3899,900.0
2013-06-12 15:05:00,65.19,65.33,65.11,65.11,3400.0,37.4186,37.499,37.3727,37.3727,3400.0
2013-06-12 15:10:00,65.03,65.12,65.01,65.12,900.0,37.3268,37.3784,37.3153,37.3784,900.0
2013-06-12 15:15:00,65.17,65.17,65.02,65.02,1300.0,37.4071,37.4071,37.321,37.321,1300.0
2013-06-12 15:20:00,64.94,65.03,64.88,65.03,2400.0,37.2751,37.3268,37.2407,37.3268,2400.0
2013-06-12 15:25:00,65.04,65.14,65.03,65.05,2400.0,37.3325,37.3899,37.3268,37.3383,2400.0
2013-06-12 15:30:00,65.05,65.05,65.02,65.03,600.0,37.3383,37.3383,37.321,37.3268,600.0
2013-06-12 15:35:00,64.96,65.0,64.93,64.99,2100.0,37.2866,37.3096,37.2694,37.3038,2100.0
2013-06-12 15:40:00,64.94,65.06,64.93,65.06,1500.0,37.2751,37.344,37.2694,37.344,1500.0
2013-06-12 15:45:00,65.02,65.09,64.96,65.05,2800.0,37.321,37.3612,37.2866,37.3383,2800.0
2013-06-12 15:50:00,65.09,65.1,65.05,65.05,2200.0,37.3612,37.367,37.3383,37.3383,2200.0
2013-06-12 15:55:00,65.03,65.1,65.01,65.01,3800.0,37.3268,37.367,37.3153,37.3153,3800.0
2013-06-13 09:30:00,65.05,65.05,65.05,65.05,1500.0,37.3383,37.3383,37.3383,37.3383,1500.0
2013-06-13 09:35:00,65.02,65.02,64.97,64.97,300.0,37.321,37.321,37.2923,37.2923,300.0
2013-06-13 09:40:00,64.97,64.97,64.97,64.97,0.0,37.2923,37.2923,37.2923,37.2923,0.0
2013-06-13 09:45:00,64.97,64.97,64.97,64.97,0.0,37.2923,37.2923,37.2923,37.2923,0.0
2013-06-13 09:50:00,64.89,64.99,64.89,64.99,200.0,37.2464,37.3038,37.2464,37.3038,200.0
2013-06-13 09:55:00,64.99,64.99,64.99,64.99,0.0,37.3038,37.3038,37.3038,37.3038,0.0
2013-06-13 10:00:00,65.14,65.31,64.96,65.3,15500.0,37.3899,37.4875,37.2866,37.4817,15500.0
2013-06-13 10:05:00,65.3,65.3,65.3,65.3,0.0,37.4817,37.4817,37.4817,37.4817,0.0
2013-06-13 10:10:00,65.2,65.23,65.19,65.19,1600.0,37.4243,37.4416,37.4186,37.4186,1600.0
2013-06-13 10:15:00,65.14,65.25,65.14,65.25,200.0,37.3899,37.453,37.3899,37.453,200.0
2013-06-13 10:20:00,65.25,65.25,65.25,65.25,0.0,37.453,37.453,37.453,37.453,0.0
2013-06-13 10:25:00,65.25,65.25,65.25,65.25,0.0,37.453,37.453,37.453,37.453,0.0
2013-06-13 10:30:00,65.26,65.26,65.09,65.21,900.0,37.4588,37.4588,37.3612,37.4301,900.0
2013-06-13 10:35:00,65.12,65.24,65.11,65.16,1600.0,37.3784,37.4473,37.3727,37.4014,1600.0
2013-06-13 10:40:00,65.15,65.16,65.14,65.14,2300.0,37.3956,37.4014,37.3899,37.3899,2300.0
2013-06-13 10:45:00,65.21,65.22,65.2,65.21,800.0,37.4301,37.4358,37.4243,37.4301,800.0
2013-06-13 10:50:00,65.27,65.31,65.27,65.31,400.0,37.4645,37.4875,37.4645,37.4875,400.0
2013-06-13 10:55:00,65.27,65.27,65.27,65.27,100.0,37.4645,37.4645,37.4645,37.4645,100.0
2013-06-13 11:00:00,65.3,65.3,65.19,65.19,200.0,37.4817,37.4817,37.4186,37.4186,200.0
2013-06-13 11:05:00,65.17,65.17,64.99,65.02,7300.0,37.4071,37.4071,37.3038,37.321,7300.0
2013-06-13 11:10:00,65.02,65.15,65.02,65.15,1100.0,37.321,37.3956,37.321,37.3956,1100.0
2013-06-13 11:15:00,65.15,65.15,65.15,65.15,0.0,37.3956,37.3956,37.3956,37.3956,0.0
2013-06-13 11:20:00,65.22,65.25,65.18,65.18,900.0,37.4358,37.453,37.4129,37.4129,900.0
2013-06-13 11:25:00,65.14,65.23,65.14,65.16,2900.0,37.3899,37.4416,37.3899,37.4014,2900.0
2013-06-13 11:30:00,65.2,65.23,65.2,65.2,300.0,37.4243,37.4416,37.4243,37.4243,300.0
2013-06-13 11:35:00,65.24,65.24,65.16,65.2,1300.0,37.4473,37.4473,37.4014,37.4243,1300.0
2013-06-13 11:40:00,65.15,65.25,65.12,65.23,3900.0,37.3956,37.453,37.3784,37.4416,3900.0
2013-06-13 11:45:00,65.25,65.34,65.25,65.3,5300.0,37.453,37.5047,37.453,37.4817,5300.0
2013-06-13 11:50:00,65.32,65.36,65.32,65.36,1300.0,37.4932,37.5162,37.4932,37.5162,1300.0
2013-06-13 11:55:00,65.31,65.34,65.3,65.3,3700.0,37.4875,37.5047,37.4817,37.4817,3700.0
2013-06-13 12:00:00,65.3,65.35,65.3,65.35,200.0,37.4817,37.5104,37.4817,37.5104,200.0
2013-06-13 12:05:00,65.33,65.33,65.33,65.33,100.0,37.499,37.499,37.499,37.499,100.0
2013-06-13 12:10:00,65.31,65.31,65.3,65.3,200.0,37.4875,37.4875,37.4817,37.4817,200.0
2013-06-13 12:15:00,65.29,65.29,65.25,65.25,400.0,37.476,37.476,37.453,37.453,400.0
2013-06-13 12:20:00,65.3,65.32,65.3,65.32,700.0,37.4817,37.4932,37.4817,37.4932,700.0
2013-06-13 12:25:00,65.32,65.32,65.32,65.32,0.0,37.4932,37.4932,37.4932,37.4932,0.0
2013-06-13 12:30:00,65.32,65.35,65.3,65.35,1200.0,37.4932,37.5104,37.4817,37.5104,1200.0
2013-06-13 12:35:00,65.35,65.35,65.33,65.33,4700.0,37.5104,37.5104,37.499,37.499,4700.0
2013-06-13 12:40:00,65.33,65.38,65.33,65.36,1400.0,37.499,37.5277,37.499,37.5162,1400.0
2013-06-13 12:45:00,65.37,65.39,65.37,65.39,300.0,37.5219,37.5334,37.5219,37.5334,300.0
2013-06-13 12:50:00,65.4,65.4,65.32,65.4,300.0,37.5391,37.5391,37.4932,37.5391,300.0
2013-06-13 12:55:00,65.4,65.4,65.38,65.39,4200.0,37.5391,37.5391,37.5277,37.5334,4200.0
2013-06-13 13:00:00,65.39,65.39,65.39,65.39,400.0,37.5334,37.5334,37.5334,37.5334,400.0
2013-06-13 13:05:00,65.38,65.4,65.31,65.4,2700.0,37.5277,37.5391,37.4875,37.5391,2700.0
2013-06-13 13:10:00,65.4,65.4,65.4,65.4,100.0,37.5391,37.5391,37.5391,37.5391,100.0
2013-06-13 13:15:00,65.4,65.53,65.4,65.53,2200.0,37.5391,37.6138,37.5391,37.6138,2200.0
2013-06-13 13:20:00,65.54,65.54,65.53,65.53,300.0,37.6195,37.6195,37.6138,37.6138,300.0
2013-06-13 13:25:00,65.53,65.53,65.53,65.53,0.0,37.6138,37.6138,37.6138,37.6138,0.0
2013-06-13 13:30:00,65.61,65.62,65.56,65.56,1600.0,37.6597,37.6654,37.631,37.631,1600.0
2013-06-13 13:35:00,65.55,65.55,65.45,65.51,1600.0,37.6252,37.6252,37.5678,37.6023,1600.0
2013-06-13 13:40:00,65.55,65.55,65.54,65.54,200.0,37.6252,37.6252,37.6195,37.6195,200.0
2013-06-13 13:45:00,65.56,65.56,65.55,65.55,700.0,37.631,37.631,37.6252,37.6252,700.0
2013-06-13 13:50:00,65.58,65.58,65.55,65.55,600.0,37.6425,37.6425,37.6252,37.6252,600.0
2013-06-13 13:55:00,65.58,65.59,65.55,65.59,900.0,37.6425,37.6482,37.6252,37.6482,900.0
2013-06-13 14:00:00,65.6,65.63,65.54,65.63,4100.0,37.6539,37.6712,37.6195,37.6712,4100.0
2013-06-13 14:05:00,65.63,65.63,65.63,65.63,200.0,37.6712,37.6712,37.6712,37.6712,200.0
2013-06-13 14:10:00,65.65,65.65,65.65,65.65,100.0,37.6826,37.6826,37.6826,37.6826,100.0
2013-06-13 14:15:00,65.68,65.71,65.68,65.71,300.0,37.6999,37.7171,37.6999,37.7171,300.0
2013-06-13 14:20:00,65.73,65.74,65.66,65.66,400.0,37.7286,37.7343,37.6884,37.6884,400.0
2013-06-13 14:25:00,65.63,65.69,65.63,65.66,400.0,37.6712,37.7056,37.6712,37.6884,400.0
2013-06-13 14:30:00,65.66,65.66,65.66,65.66,100.0,37.6884,37.6884,37.6884,37.6884,100.0
2013-06-13 14:35:00,65.66,65.66,65.66,65.66,0.0,37.6884,37.6884,37.6884,37.6884,0.0
2013-06-13 14:40:00,65.67,65.67,65.67,65.67,200.0,37.6941,37.6941,37.6941,37.6941,200.0
2013-06-13 14:45:00,65.62,65.67,65.62,65.62,400.0,37.6654,37.6941,37.6654,37.6654,400.0
2013-06-13 14:50:00,65.62,65.62,65.62,65.62,0.0,37.6654,37.6654,37.6654,37.6654,0.0
2013-06-13 14:55:00,65.67,65.7,65.63,65.7,800.0,37.6941,37.7113,37.6712,37.7113,800.0
2013-06-13 15:00:00,65.67,65.69,65.67,65.69,1200.0,37.6941,37.7056,37.6941,37.7056,1200.0
2013-06-13 15:05:00,65.71,65.72,65.71,65.72,500.0,37.7171,37.7228,37.7171,37.7228,500.0
2013-06-13 15:10:00,65.74,65.74,65.72,65.72,500.0,37.7343,37.7343,37.7228,37.7228,500.0
2013-06-13 15:15:00,65.73,65.74,65.69,65.7,2600.0,37.7286,37.7343,37.7056,37.7113,2600.0
2013-06-13 15:20:00,65.68,65.71,65.67,65.71,900.0,37.6999,37.7171,37.6941,37.7171,900.0
2013-06-13 15:25:00,65.72,65.74,65.64,65.64,10500.0,37.7228,37.7343,37.6769,37.6769,10500.0
2013-06-13 15:30:00,65.67,65.68,65.66,65.68,400.0,37.6941,37.6999,37.6884,37.6999,400.0
2013-06-13 15:35:00,65.67,65.74,65.65,65.67,8600.0,37.6941,37.7343,37.6826,37.6941,8600.0
2013-06-13 15:40:00,65.7,65.84,65.7,65.84,6100.0,37.7113,37.7917,37.7113,37.7917,6100.0
2013-06-13 15:45:00,65.87,66.04,65.85,66.04,6400.0,37.8089,37.9065,37.7974,37.9065,6400.0
2013-06-13 15:50:00,66.0,66.06,65.95,65.96,6600.0,37.8835,37.918,37.8548,37.8606,6600.0
2013-06-13 15:55:00,65.95,66.0,65.9,66.0,12100.0,37.8548,37.8835,37.8261,37.8835,12100.0
2013-06-14 09:30:00,65.72,65.73,65.69,65.7,5000.0,37.7228,37.7286,37.7056,37.7113,5000.0
2013-06-14 09:35:00,65.87,65.87,65.87,65.87,100.0,37.8089,37.8089,37.8089,37.8089,100.0
2013-06-14 09:40:00,65.75,65.75,65.59,65.59,300.0,37.74,37.74,37.6482,37.6482,300.0
2013-06-14 09:45:00,65.8,65.83,65.59,65.7,1000.0,37.7687,37.786,37.6482,37.7113,1000.0
2013-06-14 09:50:00,65.6,65.77,65.56,65.56,900.0,37.6539,37.7515,37.631,37.631,900.0
2013-06-14 09:55:00,65.56,65.59,65.48,65.48,800.0,37.631,37.6482,37.5851,37.5851,800.0
2013-06-14 10:00:00,65.59,65.69,65.56,65.6,2900.0,37.6482,37.7056,37.631,37.6539,2900.0
2013-06-14 10:05:00,65.68,65.68,65.62,65.64,400.0,37.6999,37.6999,37.6654,37.6769,400.0
2013-06-14 10:10:00,65.58,65.62,65.58,65.61,1700.0,37.6425,37.6654,37.6425,37.6597,1700.0
2013-06-14 10:15:00,65.65,65.66,65.55,65.62,2400.0,37.6826,37.6884,37.6252,37.6654,2400.0
2013-06-14 10:20:00,65.56,65.66,65.56,65.65,1300.0,37.631,37.6884,37.631,37.6826,1300.0
2013-06-14 10:25:00,65.64,65.64,65.62,65.62,300.0,37.6769,37.6769,37.6654,37.6654,300.0
2013-06-14 10:30:00,65.64,65.64,65.62,65.63,500.0,37.6769,37.6769,37.6654,37.6712,500.0
2013-06-14 10:35:00,65.63,65.63,65.5,65.57,3100.0,37.6712,37.6712,37.5965,37.6367,3100.0
2013-06-14 10:40:00,65.56,65.73,65.56,65.73,1300.0,37.631,37.7286,37.631,37.7286,1300.0
2013-06-14 10:45:00,65.7,65.89,65.7,65.89,1700.0,37.7113,37.8204,37.7113,37.8204,1700.0
2013-06-14 10:50:00,65.9,65.96,65.9,65.96,1400.0,37.8261,37.8606,37.8261,37.8606,1400.0
2013-06-14 10:55:00,66.07,66.07,65.95,66.01,900.0,37.9237,37.9237,37.8548,37.8893,900.0
2013-06-14 11:00:00,65.89,66.15,65.89,66.15,2200.0,37.8204,37.9696,37.8204,37.9696,2200.0
2013-06-14 11:05:00,66.13,66.3,66.13,66.3,1900.0,37.9582,38.0557,37.9582,38.0557,1900.0
2013-06-14 11:10:00,66.32,66.55,66.32,66.54,3200.0,38.0672,38.1992,38.0672,38.1935,3200.0
2013-06-14 11:15:00,66.54,66.56,66.41,66.49,2000.0,38.1935,38.205,38.1189,38.1648,2000.0
2013-06-14 11:20:00,66.49,66.49,66.49,66.49,0.0,38.1648,38.1648,38.1648,38.1648,0.0
2013-06-14 11:25:00,66.49,66.49,66.49,66.49,0.0,38.1648,38.1648,38.1648,38.1648,0.0
2013-06-14 11:30:00,66.47,66.47,66.18,66.18,2000.0,38.1533,38.1533,37.9869,37.9869,2000.0
2013-06-14 11:35:00,66.12,66.18,66.1,66.16,2500.0,37.9524,37.9869,37.9409,37.9754,2500.0
2013-06-14 11:40:00,66.16,66.17,66.15,66.16,1200.0,37.9754,37.9811,37.9696,37.9754,1200.0
2013-06-14 11:45:00,66.17,66.17,66.09,66.09,1400.0,37.9811,37.9811,37.9352,37.9352,1400.0
2013-06-14 11:50:00,66.05,66.1,66.04,66.1,1900.0,37.9122,37.9409,37.9065,37.9409,1900.0
2013-06-14 11:55:00,66.1,66.38,66.1,66.3,6700.0,37.9409,38.1017,37.9409,38.0557,6700.0
2013-06-14 12:00:00,66.29,66.29,66.2,66.22,1800.0,38.05,38.05,37.9983,38.0098,1800.0
2013-06-14 12:05:00,66.23,66.25,66.23,66.23,500.0,38.0156,38.027,38.0156,38.0156,500.0
2013-06-14 12:10:00,66.19,66.19,66.19,66.19,100.0,37.9926,37.9926,37.9926,37.9926,100.0
2013-06-14 12:15:00,66.18,66.21,66.12,66.21,1900.0,37.9869,38.0041,37.9524,38.0041,1900.0
2013-06-14 12:20:00,66.2,66.2,66.12,66.12,800.0,37.9983,37.9983,37.9524,37.9524,800.0
2013-06-14 12:25:00,66.11,66.18,66.1,66.18,800.0,37.9467,37.9869,37.9409,37.9869,800.0
2013-06-14 12:30:00,66.16,66.16,66.07,66.07,500.0,37.9754,37.9754,37.9237,37.9237,500.0
2013-06-14 12:35:00,66.02,66.12,66.02,66.12,1700.0,37.895,37.9524,37.895,37.9524,1700.0
2013-06-14 12:40:00,66.06,66.09,66.03,66.03,1500.0,37.918,37.9352,37.9008,37.9008,1500.0
2013-06-14 12:45:00,65.98,66.1,65.96,66.07,2400.0,37.8721,37.9409,37.8606,37.9237,2400.0
2013-06-14 12:50:00,66.07,66.17,66.07,66.17,4600.0,37.9237,37.9811,37.9237,37.9811,4600.0
2013-06-14 12:55:00,66.18,66.18,66.1,66.15,2000.0,37.9869,37.9869,37.9409,37.9696,2000.0
2013-06-14 13:00:00,66.15,66.15,66.15,66.15,0.0,37.9696,37.9696,37.9696,37.9696,0.0
2013-06-14 13:05:00,66.11,66.11,66.04,66.07,1400.0,37.9467,37.9467,37.9065,37.9237,1400.0
2013-06-14 13:10:00,66.06,66.21,66.06,66.21,2300.0,37.918,38.0041,37.918,38.0041,2300.0
2013-06-14 13:15:00,66.3,66.3,66.29,66.3,800.0,38.0557,38.0557,38.05,38.0557,800.0
2013-06-14 13:20:00,66.31,66.33,66.25,66.32,2000.0,38.0615,38.073,38.027,38.0672,2000.0
2013-06-14 13:25:00,66.25,66.25,66.09,66.15,1700.0,38.027,38.027,37.9352,37.9696,1700.0
2013-06-14 13:30:00,66.18,66.28,66.18,66.28,900.0,37.9869,38.0443,37.9869,38.0443,900.0
2013-06-14 13:35:00,66.25,66.31,66.23,66.31,1100.0,38.027,38.0615,38.0156,38.0615,1100.0
2013-06-14 13:40:00,66.27,66.36,66.26,66.36,800.0,38.0385,38.0902,38.0328,38.0902,800.0
2013-06-14 13:45:00,66.35,66.44,66.35,66.44,900.0,38.0844,38.1361,38.0844,38.1361,900.0
2013-06-14 13:50:00,66.46,66.47,66.28,66.31,1300.0,38.1476,38.1533,38.0443,38.0615,1300.0
2013-06-14 13:55:00,66.3,66.42,66.3,66.42,500.0,38.0557,38.1246,38.0557,38.1246,500.0
2013-06-14 14:00:00,66.39,66.42,66.38,66.42,1100.0,38.1074,38.1246,38.1017,38.1246,1100.0
2013-06-14 14:05:00,66.44,66.51,66.44,66.51,700.0,38.1361,38.1763,38.1361,38.1763,700.0
2013-06-14 14:10:00,66.6,66.62,66.53,66.53,900.0,38.2279,38.2394,38.1878,38.1878,900.0
2013-06-14 14:15:00,66.51,66.64,66.5,66.57,1600.0,38.1763,38.2509,38.1705,38.2107,1600.0
2013-06-14 14:20:00,66.62,66.76,66.62,66.71,1100.0,38.2394,38.3198,38.2394,38.2911,1100.0
2013-06-14 14:25:00,66.69,66.74,66.67,66.68,700.0,38.2796,38.3083,38.2681,38.2739,700.0
2013-06-14 14:30:00,66.67,66.68,66.56,66.56,1500.0,38.2681,38.2739,38.205,38.205,1500.0
2013-06-14 14:35:00,66.63,66.65,66.6,66.61,1500.0,38.2452,38.2566,38.2279,38.2337,1500.0
2013-06-14 14:40:00,66.65,66.65,66.5,66.5,1600.0,38.2566,38.2566,38.1705,38.1705,1600.0
2013-06-14 14:45:00,66.5,66.57,66.5,66.57,1100.0,38.1705,38.2107,38.1705,38.2107,1100.0
2013-06-14 14:50:00,66.53,66.53,66.53,66.53,100.0,38.1878,38.1878,38.1878,38.1878,100.0
2013-06-14 14:55:00,66.51,66.57,66.38,66.38,2200.0,38.1763,38.2107,38.1017,38.1017,2200.0
2013-06-14 15:00:00,66.4,66.49,66.4,66.49,800.0,38.1131,38.1648,38.1131,38.1648,800.0
2013-06-14 15:05:00,66.48,66.54,66.43,66.48,1500.0,38.1591,38.1935,38.1304,38.1591,1500.0
2013-06-14 15:10:00,66.45,66.53,66.45,66.49,1400.0,38.1418,38.1878,38.1418,38.1648,1400.0
2013-06-14 15:15:00,66.53,66.6,66.53,66.54,11900.0,38.1878,38.2279,38.1878,38.1935,11900.0
2013-06-14 15:20:00,66.57,66.64,66.56,66.62,1400.0,38.2107,38.2509,38.205,38.2394,1400.0
2013-06-14 15:25:00,66.58,66.73,66.52,66.53,4200.0,38.2165,38.3026,38.182,38.1878,4200.0
2013-06-14 15:30:00,66.55,66.61,66.48,66.48,7800.0,38.1992,38.2337,38.1591,38.1591,7800.0
2013-06-14 15:35:00,66.48,66.55,66.42,66.42,6400.0,38.1591,38.1992,38.1246,38.1246,6400.0
2013-06-14 15:40:00,66.41,66.44,66.1,66.1,9400.0,38.1189,38.1361,37.9409,37.9409,9400.0
2013-06-14 15:45:00,66.12,66.36,66.12,66.36,3500.0,37.9524,38.0902,37.9524,38.0902,3500.0
2013-06-14 15:50:00,66.36,66.36,66.21,66.25,7900.0,38.0902,38.0902,38.0041,38.027,7900.0
2013-06-14 15:55:00,66.25,66.26,66.1,66.15,12800.0,38.027,38.0328,37.9409,37.9696,12800.0
2013-06-17 09:30:00,66.67,66.88,66.67,66.88,3400.0,38.2681,38.3887,38.2681,38.3887,3400.0
2013-06-17 09:35:00,66.93,67.09,66.75,67.09,1800.0,38.4174,38.5092,38.314,38.5092,1800.0
2013-06-17 09:40:00,67.18,67.22,67.1,67.15,1300.0,38.5609,38.5838,38.5149,38.5436,1300.0
2013-06-17 09:45:00,67.26,67.45,67.26,67.34,3500.0,38.6068,38.7158,38.6068,38.6527,3500.0
2013-06-17 09:50:00,67.18,67.24,67.03,67.24,500.0,38.5609,38.5953,38.4748,38.5953,500.0
2013-06-17 09:55:00,67.01,67.12,67.01,67.1,300.0,38.4633,38.5264,38.4633,38.5149,300.0
2013-06-17 10:00:00,67.17,67.35,67.17,67.28,3000.0,38.5551,38.6584,38.5551,38.6183,3000.0
2013-06-17 10:05:00,67.16,67.39,67.16,67.29,1500.0,38.5494,38.6814,38.5494,38.624,1500.0
2013-06-17 10:10:00,67.32,67.47,67.28,67.47,4400.0,38.6412,38.7273,38.6183,38.7273,4400.0
2013-06-17 10:15:00,67.47,67.48,67.36,67.42,7200.0,38.7273,38.7331,38.6642,38.6986,7200.0
2013-06-17 10:20:00,67.47,67.53,67.42,67.44,2200.0,38.7273,38.7618,38.6986,38.7101,2200.0
2013-06-17 10:25:00,67.52,67.58,67.43,67.49,4100.0,38.756,38.7905,38.7044,38.7388,4100.0
2013-06-17 10:30:00,67.49,67.53,67.46,67.53,900.0,38.7388,38.7618,38.7216,38.7618,900.0
2013-06-17 10:35:00,67.55,67.59,67.45,67.45,1200.0,38.7732,38.7962,38.7158,38.7158,1200.0
2013-06-17 10:40:00,67.47,67.47,67.35,67.35,600.0,38.7273,38.7273,38.6584,38.6584,600.0
2013-06-17 10:45:00,67.36,67.54,67.32,67.54,1800.0,38.6642,38.7675,38.6412,38.7675,1800.0
2013-06-17 10:50:00,67.56,67.56,67.51,67.51,1400.0,38.779,38.779,38.7503,38.7503,1400.0
2013-06-17 10:55:00,67.55,67.58,67.5,67.56,2000.0,38.7732,38.7905,38.7445,38.779,2000.0
2013-06-17 11:00:00,67.58,67.6,67.53,67.53,1900.0,38.7905,38.8019,38.7618,38.7618,1900.0
2013-06-17 11:05:00,67.56,67.6,67.45,67.45,2000.0,38.779,38.8019,38.7158,38.7158,2000.0
2013-06-17 11:10:00,67.48,67.51,67.43,67.48,1900.0,38.7331,38.7503,38.7044,38.7331,1900.0
2013-06-17 11:15:00,67.47,67.47,67.33,67.33,2600.0,38.7273,38.7273,38.647,38.647,2600.0
2013-06-17 11:20:00,67.3,67.32,67.3,67.32,700.0,38.6297,38.6412,38.6297,38.6412,700.0
2013-06-17 11:25:00,67.28,67.35,67.27,67.31,1700.0,38.6183,38.6584,38.6125,38.6355,1700.0
2013-06-17 11:30:00,67.34,67.34,67.27,67.27,1500.0,38.6527,38.6527,38.6125,38.6125,1500.0
2013-06-17 11:35:00,67.25,67.29,67.21,67.25,2800.0,38.601,38.624,38.5781,38.601,2800.0
2013-06-17 11:40:00,67.24,67.34,67.24,67.29,600.0,38.5953,38.6527,38.5953,38.624,600.0
2013-06-17 11:45:00,67.34,67.39,67.3,67.37,2800.0,38.6527,38.6814,38.6297,38.6699,2800.0
2013-06-17 11:50:00,67.39,67.39,67.35,67.35,2300.0,38.6814,38.6814,38.6584,38.6584,2300.0
2013-06-17 11:55:00,67.34,67.43,67.34,67.35,400.0,38.6527,38.7044,38.6527,38.6584,400.0
2013-06-17 12:00:00,67.35,67.39,67.29,67.29,2000.0,38.6584,38.6814,38.624,38.624,2000.0
2013-06-17 12:05:00,67.31,67.34,67.27,67.27,400.0,38.6355,38.6527,38.6125,38.6125,400.0
2013-06-17 12:10:00,67.27,67.28,67.23,67.23,1900.0,38.6125,38.6183,38.5896,38.5896,1900.0
2013-06-17 12:15:00,67.29,67.3,67.23,67.26,2300.0,38.624,38.6297,38.5896,38.6068,2300.0
2013-06-17 12:20:00,67.28,67.28,67.22,67.22,1700.0,38.6183,38.6183,38.5838,38.5838,1700.0
2013-06-17 12:25:00,67.21,67.25,67.1,67.1,1600.0,38.5781,38.601,38.5149,38.5149,1600.0
2013-06-17 12:30:00,67.1,67.1,67.1,67.1,0.0,38.5149,38.5149,38.5149,38.5149,0.0
2013-06-17 12:35:00,67.13,67.23,67.13,67.2,1000.0,38.5322,38.5896,38.5322,38.5723,1000.0
2013-06-17 12:40:00,67.24,67.24,67.19,67.24,700.0,38.5953,38.5953,38.5666,38.5953,700.0
2013-06-17 12:45:00,67.25,67.32,67.22,67.24,3300.0,38.601,38.6412,38.5838,38.5953,3300.0
2013-06-17 12:50:00,67.24,67.26,67.18,67.18,4900.0,38.5953,38.6068,38.5609,38.5609,4900.0
2013-06-17 12:55:00,67.16,67.16,67.09,67.16,800.0,38.5494,38.5494,38.5092,38.5494,800.0
2013-06-17 13:00:00,67.17,67.25,67.17,67.25,1000.0,38.5551,38.601,38.5551,38.601,1000.0
2013-06-17 13:05:00,67.25,67.25,67.16,67.16,1200.0,38.601,38.601,38.5494,38.5494,1200.0
2013-06-17 13:10:00,67.2,67.2,67.07,67.07,1100.0,38.5723,38.5723,38.4977,38.4977,1100.0
2013-06-17 13:15:00,67.09,67.09,67.0,67.0,5900.0,38.5092,38.5092,38.4575,38.4575,5900.0
2013-06-17 13:20:00,67.0,67.03,66.99,67.03,4500.0,38.4575,38.4748,38.4518,38.4748,4500.0
2013-06-17 13:25:00,67.06,67.16,67.06,67.13,1900.0,38.492,38.5494,38.492,38.5322,1900.0
2013-06-17 13:30:00,67.08,67.28,67.08,67.19,1900.0,38.5035,38.6183,38.5035,38.5666,1900.0
2013-06-17 13:35:00,67.25,67.25,67.04,67.11,6700.0,38.601,38.601,38.4805,38.5207,6700.0
2013-06-17 13:40:00,67.04,67.04,66.99,67.04,700.0,38.4805,38.4805,38.4518,38.4805,700.0
2013-06-17 13:45:00,67.04,67.09,67.0,67.07,2300.0,38.4805,38.5092,38.4575,38.4977,2300.0
2013-06-17 13:50:00,67.12,67.16,67.11,67.11,1600.0,38.5264,38.5494,38.5207,38.5207,1600.0
2013-06-17 13:55:00,67.11,67.16,67.07,67.07,1100.0,38.5207,38.5494,38.4977,38.4977,1100.0
2013-06-17 14:00:00,67.07,67.08,67.01,67.01,500.0,38.4977,38.5035,38.4633,38.4633,500.0
2013-06-17 14:05:00,67.01,67.01,66.79,66.88,1000.0,38.4633,38.4633,38.337,38.3887,1000.0
2013-06-17 14:10:00,66.87,66.94,66.74,66.94,2100.0,38.3829,38.4231,38.3083,38.4231,2100.0
2013-06-17 14:15:00,66.92,66.97,66.92,66.92,700.0,38.4116,38.4403,38.4116,38.4116,700.0
2013-06-17 14:20:00,66.9,66.95,66.75,66.75,1800.0,38.4001,38.4288,38.314,38.314,1800.0
2013-06-17 14:25:00,66.74,66.74,66.58,66.64,4800.0,38.3083,38.3083,38.2165,38.2509,4800.0
2013-06-17 14:30:00,66.68,66.77,66.68,66.77,1800.0,38.2739,38.3255,38.2739,38.3255,1800.0
2013-06-17 14:35:00,66.77,66.78,66.66,66.78,3400.0,38.3255,38.3313,38.2624,38.3313,3400.0
2013-06-17 14:40:00,66.81,66.95,66.81,66.82,2600.0,38.3485,38.4288,38.3485,38.3542,2600.0
2013-06-17 14:45:00,66.82,66.85,66.77,66.78,1500.0,38.3542,38.3714,38.3255,38.3313,1500.0
2013-06-17 14:50:00,66.74,66.97,66.74,66.88,5600.0,38.3083,38.4403,38.3083,38.3887,5600.0
2013-06-17 14:55:00,66.85,66.85,66.73,66.73,6000.0,38.3714,38.3714,38.3026,38.3026,6000.0
2013-06-17 15:00:00,66.72,66.84,66.67,66.84,5000.0,38.2968,38.3657,38.2681,38.3657,5000.0
2013-06-17 15:05:00,66.88,66.91,66.82,66.84,2300.0,38.3887,38.4059,38.3542,38.3657,2300.0
2013-06-17 15:10:00,66.82,66.91,66.77,66.91,4200.0,38.3542,38.4059,38.3255,38.4059,4200.0
2013-06-17 15:15:00,66.91,67.01,66.86,66.96,3300.0,38.4059,38.4633,38.3772,38.4346,3300.0
2013-06-17 15:20:00,66.96,66.99,66.91,66.99,3800.0,38.4346,38.4518,38.4059,38.4518,3800.0
2013-06-17 15:25:00,67.0,67.11,66.97,67.11,2400.0,38.4575,38.5207,38.4403,38.5207,2400.0
2013-06-17 15:30:00,67.15,67.25,67.15,67.25,3800.0,38.5436,38.601,38.5436,38.601,3800.0
2013-06-17 15:35:00,67.24,67.28,67.19,67.19,7900.0,38.5953,38.6183,38.5666,38.5666,7900.0
2013-06-17 15:40:00,67.2,67.24,67.18,67.24,2800.0,38.5723,38.5953,38.5609,38.5953,2800.0
2013-06-17 15:45:00,67.2,67.24,67.13,67.14,21200.0,38.5723,38.5953,38.5322,38.5379,21200.0
2013-06-17 15:50:00,67.13,67.2,67.1,67.13,13300.0,38.5322,38.5723,38.5149,38.5322,13300.0
2013-06-17 15:55:00,67.12,67.2,67.05,67.11,43000.0,38.5264,38.5723,38.4862,38.5207,43000.0
2013-06-18 09:30:00,67.27,67.47,67.22,67.24,2500.0,38.6125,38.7273,38.5838,38.5953,2500.0
2013-06-18 09:35:00,67.35,67.37,67.22,67.36,600.0,38.6584,38.6699,38.5838,38.6642,600.0
2013-06-18 09:40:00,67.2,67.22,67.2,67.21,500.0,38.5723,38.5838,38.5723,38.5781,500.0
2013-06-18 09:45:00,67.18,67.24,67.18,67.19,800.0,38.5609,38.5953,38.5609,38.5666,800.0
2013-06-18 09:50:00,67.25,67.3,67.12,67.26,1600.0,38.601,38.6297,38.5264,38.6068,1600.0
2013-06-18 09:55:00,67.29,67.29,67.19,67.27,2600.0,38.624,38.624,38.5666,38.6125,2600.0
2013-06-18 10:00:00,67.28,67.31,67.15,67.23,2400.0,38.6183,38.6355,38.5436,38.5896,2400.0
2013-06-18 10:05:00,67.15,67.26,67.15,67.17,3500.0,38.5436,38.6068,38.5436,38.5551,3500.0
2013-06-18 10:10:00,67.15,67.16,67.05,67.06,1800.0,38.5436,38.5494,38.4862,38.492,1800.0
2013-06-18 10:15:00,67.07,67.23,67.05,67.12,1800.0,38.4977,38.5896,38.4862,38.5264,1800.0
2013-06-18 10:20:00,67.06,67.07,67.01,67.06,1100.0,38.492,38.4977,38.4633,38.492,1100.0
2013-06-18 10:25:00,67.01,67.08,66.94,67.08,1800.0,38.4633,38.5035,38.4231,38.5035,1800.0
2013-06-18 10:30:00,67.07,67.08,67.07,67.08,200.0,38.4977,38.5035,38.4977,38.5035,200.0
2013-06-18 10:35:00,67.09,67.24,67.09,67.19,1200.0,38.5092,38.5953,38.5092,38.5666,1200.0
2013-06-18 10:40:00,67.21,67.25,67.17,67.2,1200.0,38.5781,38.601,38.5551,38.5723,1200.0
2013-06-18 10:45:00,67.16,67.16,67.1,67.1,500.0,38.5494,38.5494,38.5149,38.5149,500.0
2013-06-18 10:50:00,67.05,67.1,67.05,67.06,1400.0,38.4862,38.5149,38.4862,38.492,1400.0
2013-06-18 10:55:00,67.12,67.17,67.06,67.17,2200.0,38.5264,38.5551,38.492,38.5551,2200.0
2013-06-18 11:00:00,67.16,67.16,67.06,67.11,1700.0,38.5494,38.5494,38.492,38.5207,1700.0
2013-06-18 11:05:00,67.11,67.25,67.11,67.25,3400.0,38.5207,38.601,38.5207,38.601,3400.0
2013-06-18 11:10:00,67.25,67.31,67.24,67.31,8400.0,38.601,38.6355,38.5953,38.6355,8400.0
2013-06-18 11:15:00,67.3,67.33,67.25,67.31,2900.0,38.6297,38.647,38.601,38.6355,2900.0
2013-06-18 11:20:00,67.27,67.27,67.21,67.26,1400.0,38.6125,38.6125,38.5781,38.6068,1400.0
2013-06-18 11:25:00,67.19,67.25,67.18,67.23,2500.0,38.5666,38.601,38.5609,38.5896,2500.0
2013-06-18 11:30:00,67.21,67.27,67.17,67.27,1500.0,38.5781,38.6125,38.5551,38.6125,1500.0
2013-06-18 11:35:00,67.18,67.18,67.05,67.05,1100.0,38.5609,38.5609,38.4862,38.4862,1100.0
2013-06-18 11:40:00,67.09,67.11,67.03,67.04,2500.0,38.5092,38.5207,38.4748,38.4805,2500.0
2013-06-18 11:45:00,67.05,67.07,67.03,67.07,1000.0,38.4862,38.4977,38.4748,38.4977,1000.0
2013-06-18 11:50:00,66.95,67.04,66.95,67.02,1000.0,38.4288,38.4805,38.4288,38.469,1000.0
2013-06-18 11:55:00,67.04,67.08,66.99,67.06,1200.0,38.4805,38.5035,38.4518,38.492,1200.0
2013-06-18 12:00:00,67.03,67.09,67.02,67.02,800.0,38.4748,38.5092,38.469,38.469,800.0
2013-06-18 12:05:00,66.99,66.99,66.93,66.97,800.0,38.4518,38.4518,38.4174,38.4403,800.0
2013-06-18 12:10:00,66.89,66.99,66.87,66.95,3500.0,38.3944,38.4518,38.3829,38.4288,3500.0
2013-06-18 12:15:00,66.99,67.08,66.99,67.08,800.0,38.4518,38.5035,38.4518,38.5035,800.0
2013-06-18 12:20:00,67.08,67.1,66.99,66.99,1700.0,38.5035,38.5149,38.4518,38.4518,1700.0
2013-06-18 12:25:00,66.95,67.02,66.95,67.0,800.0,38.4288,38.469,38.4288,38.4575,800.0
2013-06-18 12:30:00,67.01,67.14,67.01,67.12,1500.0,38.4633,38.5379,38.4633,38.5264,1500.0
2013-06-18 12:35:00,67.13,67.18,67.13,67.16,1200.0,38.5322,38.5609,38.5322,38.5494,1200.0
2013-06-18 12:40:00,67.19,67.24,67.11,67.11,2800.0,38.5666,38.5953,38.5207,38.5207,2800.0
2013-06-18 12:45:00,67.16,67.18,67.16,67.17,700.0,38.5494,38.5609,38.5494,38.5551,700.0
2013-06-18 12:50:00,67.16,67.17,67.11,67.12,1100.0,38.5494,38.5551,38.5207,38.5264,1100.0
2013-06-18 12:55:00,67.13,67.14,67.08,67.08,700.0,38.5322,38.5379,38.5035,38.5035,700.0
2013-06-18 13:00:00,67.13,67.16,67.1,67.16,1500.0,38.5322,38.5494,38.5149,38.5494,1500.0
2013-06-18 13:05:00,67.09,67.09,66.91,66.91,2400.0,38.5092,38.5092,38.4059,38.4059,2400.0
2013-06-18 13:10:00,66.88,66.88,66.88,66.88,200.0,38.3887,38.3887,38.3887,38.3887,200.0
2013-06-18 13:15:00,66.84,66.96,66.83,66.92,2300.0,38.3657,38.4346,38.36,38.4116,2300.0
2013-06-18 13:20:00,66.99,67.03,66.96,66.96,1100.0,38.4518,38.4748,38.4346,38.4346,1100.0
2013-06-18 13:25:00,66.96,66.96,66.94,66.95,1000.0,38.4346,38.4346,38.4231,38.4288,1000.0
2013-06-18 13:30:00,66.96,66.98,66.87,66.87,1500.0,38.4346,38.4461,38.3829,38.3829,1500.0
2013-06-18 13:35:00,66.84,66.9,66.84,66.86,600.0,38.3657,38.4001,38.3657,38.3772,600.0
2013-06-18 13:40:00,66.89,67.04,66.89,67.04,2900.0,38.3944,38.4805,38.3944,38.4805,2900.0
2013-06-18 13:45:00,67.01,67.13,67.01,67.08,1000.0,38.4633,38.5322,38.4633,38.5035,1000.0
2013-06-18 13:50:00,67.06,67.09,67.06,67.06,1000.0,38.492,38.5092,38.492,38.492,1000.0
2013-06-18 13:55:00,67.11,67.17,67.11,67.17,700.0,38.5207,38.5551,38.5207,38.5551,700.0
2013-06-18 14:00:00,67.16,67.16,66.99,67.04,3900.0,38.5494,38.5494,38.4518,38.4805,3900.0
2013-06-18 14:05:00,67.1,67.16,67.1,67.15,900.0,38.5149,38.5494,38.5149,38.5436,900.0
2013-06-18 14:10:00,67.16,67.24,67.16,67.19,3100.0,38.5494,38.5953,38.5494,38.5666,3100.0
2013-06-18 14:15:00,67.14,67.14,67.1,67.1,900.0,38.5379,38.5379,38.5149,38.5149,900.0
2013-06-18 14:20:00,67.14,67.14,67.08,67.11,1000.0,38.5379,38.5379,38.5035,38.5207,1000.0
2013-06-18 14:25:00,67.1,67.1,66.97,67.09,4200.0,38.5149,38.5149,38.4403,38.5092,4200.0
2013-06-18 14:30:00,67.12,67.16,67.07,67.07,2100.0,38.5264,38.5494,38.4977,38.4977,2100.0
2013-06-18 14:35:00,67.07,67.07,67.02,67.03,1500.0,38.4977,38.4977,38.469,38.4748,1500.0
2013-06-18 14:40:00,67.02,67.03,66.99,67.02,5100.0,38.469,38.4748,38.4518,38.469,5100.0
2013-06-18 14:45:00,67.04,67.08,67.04,67.08,1000.0,38.4805,38.5035,38.4805,38.5035,1000.0
2013-06-18 14:50:00,67.08,67.15,67.05,67.06,2500.0,38.5035,38.5436,38.4862,38.492,2500.0
2013-06-18 14:55:00,67.07,67.07,66.99,67.05,2900.0,38.4977,38.4977,38.4518,38.4862,2900.0
2013-06-18 15:00:00,67.04,67.05,67.03,67.03,400.0,38.4805,38.4862,38.4748,38.4748,400.0
2013-06-18 15:05:00,67.04,67.04,66.94,66.99,2000.0,38.4805,38.4805,38.4231,38.4518,2000.0
2013-06-18 15:10:00,67.03,67.05,66.94,66.94,3400.0,38.4748,38.4862,38.4231,38.4231,3400.0
2013-06-18 15:15:00,66.94,67.05,66.94,67.02,22400.0,38.4231,38.4862,38.4231,38.469,22400.0
2013-06-18 15:20:00,67.0,67.03,66.94,66.96,5800.0,38.4575,38.4748,38.4231,38.4346,5800.0
2013-06-18 15:25:00,66.96,66.96,66.91,66.93,2400.0,38.4346,38.4346,38.4059,38.4174,2400.0
2013-06-18 15:30:00,67.0,67.0,66.9,66.93,1400.0,38.4575,38.4575,38.4001,38.4174,1400.0
2013-06-18 15:35:00,66.9,66.94,66.85,66.87,3400.0,38.4001,38.4231,38.3714,38.3829,3400.0
2013-06-18 15:40:00,66.87,66.94,66.87,66.87,6600.0,38.3829,38.4231,38.3829,38.3829,6600.0
2013-06-18 15:45:00,66.92,67.01,66.92,66.94,7000.0,38.4116,38.4633,38.4116,38.4231,7000.0
2013-06-18 15:50:00,66.94,66.97,66.89,66.9,5000.0,38.4231,38.4403,38.3944,38.4001,5000.0
2013-06-18 15:55:00,66.91,67.01,66.89,67.0,10800.0,38.4059,38.4633,38.3944,38.4575,10800.0
2013-06-19 09:30:00,66.77,66.77,66.77,66.77,2200.0,38.3255,38.3255,38.3255,38.3255,2200.0
2013-06-19 09:35:00,66.9,66.94,66.59,66.59,1800.0,38.4001,38.4231,38.2222,38.2222,1800.0
2013-06-19 09:40:00,66.62,66.73,66.49,66.58,1000.0,38.2394,38.3026,38.1648,38.2165,1000.0
2013-06-19 09:45:00,66.62,66.72,66.61,66.61,500.0,38.2394,38.2968,38.2337,38.2337,500.0
2013-06-19 09:50:00,66.71,66.71,66.54,66.66,1300.0,38.2911,38.2911,38.1935,38.2624,1300.0
2013-06-19 09:55:00,66.65,66.65,66.53,66.53,1200.0,38.2566,38.2566,38.1878,38.1878,1200.0
2013-06-19 10:00:00,66.53,66.66,66.52,66.64,2100.0,38.1878,38.2624,38.182,38.2509,2100.0
2013-06-19 10:05:00,66.59,66.69,66.55,66.55,2000.0,38.2222,38.2796,38.1992,38.1992,2000.0
2013-06-19 10:10:00,66.68,66.69,66.54,66.69,1700.0,38.2739,38.2796,38.1935,38.2796,1700.0
2013-06-19 10:15:00,66.71,66.97,66.71,66.86,1700.0,38.2911,38.4403,38.2911,38.3772,1700.0
2013-06-19 10:20:00,66.9,66.94,66.9,66.94,400.0,38.4001,38.4231,38.4001,38.4231,400.0
2013-06-19 10:25:00,66.92,66.95,66.86,66.88,1500.0,38.4116,38.4288,38.3772,38.3887,1500.0
2013-06-19 10:30:00,66.87,66.93,66.82,66.83,2000.0,38.3829,38.4174,38.3542,38.36,2000.0
2013-06-19 10:35:00,66.92,66.93,66.81,66.82,2100.0,38.4116,38.4174,38.3485,38.3542,2100.0
2013-06-19 10:40:00,66.88,66.93,66.86,66.88,2500.0,38.3887,38.4174,38.3772,38.3887,2500.0
2013-06-19 10:45:00,66.92,66.93,66.84,66.86,3700.0,38.4116,38.4174,38.3657,38.3772,3700.0
2013-06-19 10:50:00,66.86,66.86,66.82,66.83,900.0,38.3772,38.3772,38.3542,38.36,900.0
2013-06-19 10:55:00,66.91,66.94,66.84,66.9,4200.0,38.4059,38.4231,38.3657,38.4001,4200.0
2013-06-19 11:00:00,66.9,66.9,66.86,66.88,700.0,38.4001,38.4001,38.3772,38.3887,700.0
2013-06-19 11:05:00,66.92,66.92,66.84,66.9,900.0,38.4116,38.4116,38.3657,38.4001,900.0
2013-06-19 11:10:00,66.86,66.95,66.83,66.9,2500.0,38.3772,38.4288,38.36,38.4001,2500.0
2013-06-19 11:15:00,66.95,67.03,66.92,66.97,2100.0,38.4288,38.4748,38.4116,38.4403,2100.0
2013-06-19 11:20:00,67.08,67.12,67.0,67.0,300.0,38.5035,38.5264,38.4575,38.4575,300.0
2013-06-19 11:25:00,67.1,67.14,67.06,67.12,1700.0,38.5149,38.5379,38.492,38.5264,1700.0
2013-06-19 11:30:00,67.09,67.1,67.03,67.08,1200.0,38.5092,38.5149,38.4748,38.5035,1200.0
2013-06-19 11:35:00,67.08,67.11,67.0,67.0,3400.0,38.5035,38.5207,38.4575,38.4575,3400.0
2013-06-19 11:40:00,66.99,66.99,66.88,66.89,2400.0,38.4518,38.4518,38.3887,38.3944,2400.0
2013-06-19 11:45:00,66.89,66.96,66.89,66.96,800.0,38.3944,38.4346,38.3944,38.4346,800.0
2013-06-19 11:50:00,66.96,67.04,66.95,66.95,2200.0,38.4346,38.4805,38.4288,38.4288,2200.0
2013-06-19 11:55:00,66.94,67.0,66.94,66.94,900.0,38.4231,38.4575,38.4231,38.4231,900.0
2013-06-19 12:00:00,66.94,66.98,66.91,66.91,1200.0,38.4231,38.4461,38.4059,38.4059,1200.0
2013-06-19 12:05:00,66.92,66.92,66.87,66.87,600.0,38.4116,38.4116,38.3829,38.3829,600.0
2013-06-19 12:10:00,66.94,66.94,66.9,66.9,600.0,38.4231,38.4231,38.4001,38.4001,600.0
2013-06-19 12:15:00,66.88,66.89,66.87,66.89,1000.0,38.3887,38.3944,38.3829,38.3944,1000.0
2013-06-19 12:20:00,66.88,66.96,66.86,66.96,2700.0,38.3887,38.4346,38.3772,38.4346,2700.0
2013-06-19 12:25:00,66.9,67.04,66.9,66.97,2700.0,38.4001,38.4805,38.4001,38.4403,2700.0
2013-06-19 12:30:00,66.97,66.98,66.93,66.93,1200.0,38.4403,38.4461,38.4174,38.4174,1200.0
2013-06-19 12:35:00,66.93,66.99,66.91,66.99,2000.0,38.4174,38.4518,38.4059,38.4518,2000.0
2013-06-19 12:40:00,66.93,66.98,66.92,66.96,500.0,38.4174,38.4461,38.4116,38.4346,500.0
2013-06-19 12:45:00,66.96,67.11,66.96,67.04,1600.0,38.4346,38.5207,38.4346,38.4805,1600.0
2013-06-19 12:50:00,67.11,67.11,67.04,67.09,1600.0,38.5207,38.5207,38.4805,38.5092,1600.0
2013-06-19 12:55:00,67.04,67.07,66.99,66.99,1200.0,38.4805,38.4977,38.4518,38.4518,1200.0
2013-06-19 13:00:00,66.99,67.1,66.97,67.0,3700.0,38.4518,38.5149,38.4403,38.4575,3700.0
2013-06-19 13:05:00,67.07,67.09,66.98,66.99,2700.0,38.4977,38.5092,38.4461,38.4518,2700.0
2013-06-19 13:10:00,66.97,67.07,66.97,66.99,3400.0,38.4403,38.4977,38.4403,38.4518,3400.0
2013-06-19 13:15:00,67.0,67.1,67.0,67.02,1600.0,38.4575,38.5149,38.4575,38.469,1600.0
2013-06-19 13:20:00,67.03,67.03,66.98,66.98,1000.0,38.4748,38.4748,38.4461,38.4461,1000.0
2013-06-19 13:25:00,66.96,66.96,66.9,66.9,1500.0,38.4346,38.4346,38.4001,38.4001,1500.0
2013-06-19 13:30:00,66.92,66.93,66.92,66.93,1000.0,38.4116,38.4174,38.4116,38.4174,1000.0
2013-06-19 13:35:00,66.98,66.98,66.94,66.94,1000.0,38.4461,38.4461,38.4231,38.4231,1000.0
2013-06-19 13:40:00,67.02,67.12,67.02,67.12,800.0,38.469,38.5264,38.469,38.5264,800.0
2013-06-19 13:45:00,67.12,67.15,67.12,67.15,500.0,38.5264,38.5436,38.5264,38.5436,500.0
2013-06-19 13:50:00,67.16,67.17,67.11,67.16,4000.0,38.5494,38.5551,38.5207,38.5494,4000.0
2013-06-19 13:55:00,67.13,67.13,67.11,67.11,300.0,38.5322,38.5322,38.5207,38.5207,300.0
2013-06-19 14:00:00,67.12,67.12,66.97,66.97,1700.0,38.5264,38.5264,38.4403,38.4403,1700.0
2013-06-19 14:05:00,67.02,67.06,66.97,67.0,1200.0,38.469,38.492,38.4403,38.4575,1200.0
2013-06-19 14:10:00,67.01,67.21,67.01,67.07,6400.0,38.4633,38.5781,38.4633,38.4977,6400.0
2013-06-19 14:15:00,67.01,67.03,66.98,66.98,2900.0,38.4633,38.4748,38.4461,38.4461,2900.0
2013-06-19 14:20:00,67.05,67.07,66.96,66.96,1300.0,38.4862,38.4977,38.4346,38.4346,1300.0
2013-06-19 14:25:00,66.97,67.05,66.97,67.05,700.0,38.4403,38.4862,38.4403,38.4862,700.0
2013-06-19 14:30:00,67.05,67.05,66.9,66.93,1400.0,38.4862,38.4862,38.4001,38.4174,1400.0
2013-06-19 14:35:00,66.99,67.05,66.95,67.01,2300.0,38.4518,38.4862,38.4288,38.4633,2300.0
2013-06-19 14:40:00,67.05,67.06,67.03,67.06,1400.0,38.4862,38.492,38.4748,38.492,1400.0
2013-06-19 14:45:00,67.05,67.05,66.85,66.89,1700.0,38.4862,38.4862,38.3714,38.3944,1700.0
2013-06-19 14:50:00,66.89,66.89,66.7,66.75,5800.0,38.3944,38.3944,38.2853,38.314,5800.0
2013-06-19 14:55:00,66.67,66.72,66.36,66.4,2900.0,38.2681,38.2968,38.0902,38.1131,2900.0
2013-06-19 15:00:00,66.36,66.36,66.3,66.3,600.0,38.0902,38.0902,38.0557,38.0557,600.0
2013-06-19 15:05:00,66.3,66.41,66.24,66.24,19200.0,38.0557,38.1189,38.0213,38.0213,19200.0
2013-06-19 15:10:00,66.15,66.15,66.07,66.08,1900.0,37.9696,37.9696,37.9237,37.9295,1900.0
2013-06-19 15:15:00,66.09,66.2,66.09,66.2,1200.0,37.9352,37.9983,37.9352,37.9983,1200.0
2013-06-19 15:20:00,66.19,66.27,66.18,66.27,2100.0,37.9926,38.0385,37.9869,38.0385,2100.0
2013-06-19 15:25:00,66.2,66.34,66.2,66.34,2200.0,37.9983,38.0787,37.9983,38.0787,2200.0
2013-06-19 15:30:00,66.39,66.5,66.33,66.34,20400.0,38.1074,38.1705,38.073,38.0787,20400.0
2013-06-19 15:35:00,66.4,66.49,66.28,66.28,3700.0,38.1131,38.1648,38.0443,38.0443,3700.0
2013-06-19 15:40:00,66.21,66.23,66.17,66.21,2000.0,38.0041,38.0156,37.9811,38.0041,2000.0
2013-06-19 15:45:00,66.24,66.25,65.98,66.04,3500.0,38.0213,38.027,37.8721,37.9065,3500.0
2013-06-19 15:50:00,66.05,66.07,66.01,66.06,2900.0,37.9122,37.9237,37.8893,37.918,2900.0
2013-06-19 15:55:00,66.04,66.04,65.84,65.85,15000.0,37.9065,37.9065,37.7917,37.7974,15000.0
2013-06-20 09:30:00,65.01,65.21,64.41,64.47,9000.0,37.3153,37.4301,36.9709,37.0053,9000.0
2013-06-20 09:35:00,64.43,64.52,63.69,64.17,12700.0,36.9824,37.034,36.5576,36.8331,12700.0
2013-06-20 09:40:00,64.2,64.37,64.01,64.34,12400.0,36.8504,36.9479,36.7413,36.9307,12400.0
2013-06-20 09:45:00,64.29,64.52,64.29,64.42,6800.0,36.902,37.034,36.902,36.9766,6800.0
2013-06-20 09:50:00,64.42,64.51,64.34,64.4,7100.0,36.9766,37.0283,36.9307,36.9652,7100.0
2013-06-20 09:55:00,64.38,64.45,64.0,64.0,6100.0,36.9537,36.9939,36.7356,36.7356,6100.0
2013-06-20 10:00:00,64.08,64.11,63.69,63.96,4600.0,36.7815,36.7987,36.5576,36.7126,4600.0
2013-06-20 10:05:00,64.03,64.03,63.97,63.99,1100.0,36.7528,36.7528,36.7183,36.7298,1100.0
2013-06-20 10:10:00,64.05,64.11,63.9,64.08,3300.0,36.7643,36.7987,36.6782,36.7815,3300.0
2013-06-20 10:15:00,64.09,64.09,63.76,63.88,3000.0,36.7872,36.7872,36.5978,36.6667,3000.0
2013-06-20 10:20:00,63.96,64.21,63.9,64.08,4100.0,36.7126,36.8561,36.6782,36.7815,4100.0
2013-06-20 10:25:00,64.07,64.07,63.82,63.89,5400.0,36.7757,36.7757,36.6322,36.6724,5400.0
2013-06-20 10:30:00,63.89,63.89,63.32,63.44,11300.0,36.6724,36.6724,36.3452,36.4141,11300.0
2013-06-20 10:35:00,63.39,63.62,63.32,63.49,4100.0,36.3854,36.5174,36.3452,36.4428,4100.0
2013-06-20 10:40:00,63.5,63.65,63.42,63.5,5500.0,36.4486,36.5347,36.4026,36.4486,5500.0
2013-06-20 10:45:00,63.5,63.59,63.41,63.5,4700.0,36.4486,36.5002,36.3969,36.4486,4700.0
2013-06-20 10:50:00,63.5,63.64,63.48,63.58,3000.0,36.4486,36.5289,36.4371,36.4945,3000.0
2013-06-20 10:55:00,63.5,63.58,63.49,63.5,1400.0,36.4486,36.4945,36.4428,36.4486,1400.0
2013-06-20 11:00:00,63.55,63.58,63.47,63.48,4200.0,36.4773,36.4945,36.4313,36.4371,4200.0
2013-06-20 11:05:00,63.47,63.56,63.47,63.51,2500.0,36.4313,36.483,36.4313,36.4543,2500.0
2013-06-20 11:10:00,63.57,63.59,63.48,63.49,3700.0,36.4887,36.5002,36.4371,36.4428,3700.0
2013-06-20 11:15:00,63.51,63.57,63.44,63.48,6100.0,36.4543,36.4887,36.4141,36.4371,6100.0
2013-06-20 11:20:00,63.48,63.53,63.48,63.53,300.0,36.4371,36.4658,36.4371,36.4658,300.0
2013-06-20 11:25:00,63.45,63.55,63.45,63.5,4200.0,36.4199,36.4773,36.4199,36.4486,4200.0
2013-06-20 11:30:00,63.55,63.64,63.5,63.52,4800.0,36.4773,36.5289,36.4486,36.46,4800.0
2013-06-20 11:35:00,63.51,63.56,63.42,63.45,43300.0,36.4543,36.483,36.4026,36.4199,43300.0
2013-06-20 11:40:00,63.45,63.56,63.3,63.37,5600.0,36.4199,36.483,36.3338,36.3739,5600.0
2013-06-20 11:45:00,63.32,63.53,63.3,63.32,6400.0,36.3452,36.4658,36.3338,36.3452,6400.0
2013-06-20 11:50:00,63.37,63.44,63.27,63.32,32200.0,36.3739,36.4141,36.3165,36.3452,32200.0
2013-06-20 11:55:00,63.34,63.47,63.32,63.41,11000.0,36.3567,36.4313,36.3452,36.3969,11000.0
2013-06-20 12:00:00,63.36,63.54,63.33,63.46,8300.0,36.3682,36.4715,36.351,36.4256,8300.0
2013-06-20 12:05:00,63.46,63.51,63.4,63.48,2000.0,36.4256,36.4543,36.3912,36.4371,2000.0
2013-06-20 12:10:00,63.51,63.56,63.45,63.46,5900.0,36.4543,36.483,36.4199,36.4256,5900.0
2013-06-20 12:15:00,63.46,63.52,63.45,63.51,8300.0,36.4256,36.46,36.4199,36.4543,8300.0
2013-06-20 12:20:00,63.52,63.6,63.52,63.6,1100.0,36.46,36.506,36.46,36.506,1100.0
2013-06-20 12:25:00,63.6,63.6,63.53,63.57,5100.0,36.506,36.506,36.4658,36.4887,5100.0
2013-06-20 12:30:00,63.53,63.61,63.49,63.49,2400.0,36.4658,36.5117,36.4428,36.4428,2400.0
2013-06-20 12:35:00,63.52,63.53,63.47,63.53,2400.0,36.46,36.4658,36.4313,36.4658,2400.0
2013-06-20 12:40:00,63.53,63.53,63.53,63.53,100.0,36.4658,36.4658,36.4658,36.4658,100.0
2013-06-20 12:45:00,63.55,63.64,63.55,63.64,700.0,36.4773,36.5289,36.4773,36.5289,700.0
2013-06-20 12:50:00,63.65,63.74,63.49,63.49,3700.0,36.5347,36.5863,36.4428,36.4428,3700.0
2013-06-20 12:55:00,63.52,63.58,63.5,63.5,1400.0,36.46,36.4945,36.4486,36.4486,1400.0
2013-06-20 13:00:00,63.5,63.62,63.5,63.6,2000.0,36.4486,36.5174,36.4486,36.506,2000.0
2013-06-20 13:05:00,63.61,63.86,63.59,63.79,1000.0,36.5117,36.6552,36.5002,36.615,1000.0
2013-06-20 13:10:00,63.88,63.88,63.7,63.72,3000.0,36.6667,36.6667,36.5634,36.5748,3000.0
2013-06-20 13:15:00,63.7,63.7,63.56,63.59,5100.0,36.5634,36.5634,36.483,36.5002,5100.0
2013-06-20 13:20:00,63.59,63.67,63.59,63.67,1200.0,36.5002,36.5461,36.5002,36.5461,1200.0
2013-06-20 13:25:00,63.67,63.83,63.67,63.76,2000.0,36.5461,36.638,36.5461,36.5978,2000.0
2013-06-20 13:30:00,63.75,63.8,63.75,63.78,2000.0,36.5921,36.6208,36.5921,36.6093,2000.0
2013-06-20 13:35:00,63.8,63.8,63.68,63.68,2300.0,36.6208,36.6208,36.5519,36.5519,2300.0
2013-06-20 13:40:00,63.75,63.8,63.75,63.76,1500.0,36.5921,36.6208,36.5921,36.5978,1500.0
2013-06-20 13:45:00,63.68,63.68,63.68,63.68,900.0,36.5519,36.5519,36.5519,36.5519,900.0
2013-06-20 13:50:00,63.69,63.79,63.68,63.79,1300.0,36.5576,36.615,36.5519,36.615,1300.0
2013-06-20 13:55:00,63.79,63.8,63.72,63.8,1700.0,36.615,36.6208,36.5748,36.6208,1700.0
2013-06-20 14:00:00,63.78,63.82,63.7,63.77,3200.0,36.6093,36.6322,36.5634,36.6035,3200.0
2013-06-20 14:05:00,63.76,63.76,63.67,63.7,2900.0,36.5978,36.5978,36.5461,36.5634,2900.0
2013-06-20 14:10:00,63.66,63.68,63.57,63.67,1900.0,36.5404,36.5519,36.4887,36.5461,1900.0
2013-06-20 14:15:00,63.7,63.7,63.63,63.7,3600.0,36.5634,36.5634,36.5232,36.5634,3600.0
2013-06-20 14:20:00,63.72,63.75,63.57,63.57,6400.0,36.5748,36.5921,36.4887,36.4887,6400.0
2013-06-20 14:25:00,63.57,63.57,63.47,63.49,3600.0,36.4887,36.4887,36.4313,36.4428,3600.0
2013-06-20 14:30:00,63.49,63.53,63.41,63.47,2800.0,36.4428,36.4658,36.3969,36.4313,2800.0
2013-06-20 14:35:00,63.53,63.59,63.29,63.32,11000.0,36.4658,36.5002,36.328,36.3452,11000.0
2013-06-20 14:40:00,63.33,63.5,63.32,63.46,3000.0,36.351,36.4486,36.3452,36.4256,3000.0
2013-06-20 14:45:00,63.46,63.46,63.31,63.37,3600.0,36.4256,36.4256,36.3395,36.3739,3600.0
2013-06-20 14:50:00,63.33,63.33,63.21,63.23,4500.0,36.351,36.351,36.2821,36.2936,4500.0
2013-06-20 14:55:00,63.23,63.23,63.08,63.11,10700.0,36.2936,36.2936,36.2075,36.2247,10700.0
2013-06-20 15:00:00,63.05,63.05,62.93,62.99,2400.0,36.1903,36.1903,36.1214,36.1558,2400.0
2013-06-20 15:05:00,63.03,63.05,62.93,63.04,3900.0,36.1788,36.1903,36.1214,36.1845,3900.0
2013-06-20 15:10:00,63.03,63.05,63.0,63.05,3200.0,36.1788,36.1903,36.1616,36.1903,3200.0
2013-06-20 15:15:00,63.06,63.06,63.01,63.05,3200.0,36.196,36.196,36.1673,36.1903,3200.0
2013-06-20 15:20:00,63.07,63.1,62.97,63.04,9000.0,36.2017,36.219,36.1443,36.1845,9000.0
2013-06-20 15:25:00,63.05,63.13,63.05,63.1,3200.0,36.1903,36.2362,36.1903,36.219,3200.0
2013-06-20 15:30:00,63.1,63.24,63.06,63.1,6300.0,36.219,36.2993,36.196,36.219,6300.0
2013-06-20 15:35:00,63.11,63.16,63.05,63.05,8400.0,36.2247,36.2534,36.1903,36.1903,8400.0
2013-06-20 15:40:00,63.05,63.14,63.03,63.09,20900.0,36.1903,36.2419,36.1788,36.2132,20900.0
2013-06-20 15:45:00,63.06,63.19,63.01,63.13,12800.0,36.196,36.2706,36.1673,36.2362,12800.0
2013-06-20 15:50:00,63.11,63.15,62.98,62.98,20900.0,36.2247,36.2477,36.1501,36.1501,20900.0
2013-06-20 15:55:00,63.0,63.04,62.76,62.81,55000.0,36.1616,36.1845,36.0238,36.0525,55000.0
2013-06-21 09:30:00,62.94,63.37,62.79,62.84,89800.0,36.1271,36.3739,36.041,36.0697,89800.0
2013-06-21 09:35:00,62.96,62.99,62.65,62.65,3600.0,36.1386,36.1558,35.9607,35.9607,3600.0
2013-06-21 09:40:00,62.68,62.84,62.67,62.84,3900.0,35.9779,36.0697,35.9721,36.0697,3900.0
2013-06-21 09:45:00,62.88,63.05,62.86,63.05,4100.0,36.0927,36.1903,36.0812,36.1903,4100.0
2013-06-21 09:50:00,63.04,63.04,62.82,62.96,2900.0,36.1845,36.1845,36.0582,36.1386,2900.0
2013-06-21 09:55:00,62.99,63.1,62.89,62.96,36200.0,36.1558,36.219,36.0984,36.1386,36200.0
2013-06-21 10:00:00,63.14,63.26,62.95,62.96,5700.0,36.2419,36.3108,36.1329,36.1386,5700.0
2013-06-21 10:05:00,62.97,63.1,62.85,62.98,6100.0,36.1443,36.219,36.0755,36.1501,6100.0
2013-06-21 10:10:00,62.97,63.05,62.72,62.72,8200.0,36.1443,36.1903,36.0008,36.0008,8200.0
2013-06-21 10:15:00,62.85,62.85,62.24,62.26,24000.0,36.0755,36.0755,35.7253,35.7368,24000.0
2013-06-21 10:20:00,62.31,62.41,62.31,62.41,1400.0,35.7655,35.8229,35.7655,35.8229,1400.0
2013-06-21 10:25:00,62.41,62.41,61.88,62.2,8600.0,35.8229,35.8229,35.5187,35.7024,8600.0
2013-06-21 10:30:00,62.23,62.24,61.94,62.0,4000.0,35.7196,35.7253,35.5531,35.5876,4000.0
2013-06-21 10:35:00,62.0,62.0,61.21,61.52,23300.0,35.5876,35.5876,35.1341,35.3121,23300.0
2013-06-21 10:40:00,61.69,62.07,61.69,62.07,8400.0,35.4096,35.6278,35.4096,35.6278,8400.0
2013-06-21 10:45:00,62.12,62.24,61.97,62.07,4400.0,35.6565,35.7253,35.5704,35.6278,4400.0
2013-06-21 10:50:00,62.1,62.19,62.05,62.19,2100.0,35.645,35.6966,35.6163,35.6966,2100.0
2013-06-21 10:55:00,62.14,62.19,61.69,61.69,6200.0,35.6679,35.6966,35.4096,35.4096,6200.0
2013-06-21 11:00:00,61.68,61.92,61.68,61.81,5200.0,35.4039,35.5417,35.4039,35.4785,5200.0
2013-06-21 11:05:00,61.77,62.01,61.69,61.77,3300.0,35.4556,35.5933,35.4096,35.4556,3300.0
2013-06-21 11:10:00,61.77,61.79,61.63,61.65,4300.0,35.4556,35.467,35.3752,35.3867,4300.0
2013-06-21 11:15:00,61.67,62.03,61.67,62.03,5200.0,35.3982,35.6048,35.3982,35.6048,5200.0
2013-06-21 11:20:00,62.1,62.1,61.82,61.84,4500.0,35.645,35.645,35.4843,35.4957,4500.0
2013-06-21 11:25:00,61.76,61.76,61.49,61.49,3600.0,35.4498,35.4498,35.2948,35.2948,3600.0
2013-06-21 11:30:00,61.48,61.64,61.43,61.58,7400.0,35.2891,35.3809,35.2604,35.3465,7400.0
2013-06-21 11:35:00,61.54,61.89,61.54,61.79,5900.0,35.3235,35.5244,35.3235,35.467,5900.0
2013-06-21 11:40:00,61.79,61.88,61.77,61.79,6900.0,35.467,35.5187,35.4556,35.467,6900.0
2013-06-21 11:45:00,61.87,61.94,61.76,61.76,2800.0,35.513,35.5531,35.4498,35.4498,2800.0
2013-06-21 11:50:00,61.74,61.82,61.5,61.5,2600.0,35.4383,35.4843,35.3006,35.3006,2600.0
2013-06-21 11:55:00,61.5,61.9,61.48,61.9,5200.0,35.3006,35.5302,35.2891,35.5302,5200.0
2013-06-21 12:00:00,61.8,61.93,61.8,61.9,2300.0,35.4728,35.5474,35.4728,35.5302,2300.0
2013-06-21 12:05:00,61.88,61.95,61.63,61.63,4900.0,35.5187,35.5589,35.3752,35.3752,4900.0
2013-06-21 12:10:00,61.6,61.67,61.6,61.64,1900.0,35.358,35.3982,35.358,35.3809,1900.0
2013-06-21 12:15:00,61.69,61.7,61.54,61.55,2200.0,35.4096,35.4154,35.3235,35.3293,2200.0
2013-06-21 12:20:00,61.55,61.55,61.34,61.34,700.0,35.3293,35.3293,35.2087,35.2087,700.0
2013-06-21 12:25:00,61.44,61.48,61.38,61.38,3500.0,35.2661,35.2891,35.2317,35.2317,3500.0
2013-06-21 12:30:00,61.43,61.43,61.27,61.27,2900.0,35.2604,35.2604,35.1686,35.1686,2900.0
2013-06-21 12:35:00,61.23,61.29,61.11,61.11,2300.0,35.1456,35.18,35.0767,35.0767,2300.0
2013-06-21 12:40:00,61.14,61.18,61.08,61.17,6300.0,35.0939,35.1169,35.0595,35.1112,6300.0
2013-06-21 12:45:00,61.17,61.21,61.12,61.2,5500.0,35.1112,35.1341,35.0825,35.1284,5500.0
2013-06-21 12:50:00,61.19,61.22,61.09,61.09,8100.0,35.1226,35.1399,35.0652,35.0652,8100.0
2013-06-21 12:55:00,61.09,61.34,60.99,61.31,14500.0,35.0652,35.2087,35.0078,35.1915,14500.0
2013-06-21 13:00:00,61.32,61.35,61.23,61.35,1700.0,35.1973,35.2145,35.1456,35.2145,1700.0
2013-06-21 13:05:00,61.32,61.51,61.32,61.47,2900.0,35.1973,35.3063,35.1973,35.2834,2900.0
2013-06-21 13:10:00,61.45,61.48,61.4,61.4,2100.0,35.2719,35.2891,35.2432,35.2432,2100.0
2013-06-21 13:15:00,61.42,61.66,61.42,61.66,3300.0,35.2547,35.3924,35.2547,35.3924,3300.0
2013-06-21 13:20:00,61.66,61.66,61.61,61.63,400.0,35.3924,35.3924,35.3637,35.3752,400.0
2013-06-21 13:25:00,61.63,61.75,61.63,61.72,2300.0,35.3752,35.4441,35.3752,35.4269,2300.0
2013-06-21 13:30:00,61.72,61.81,61.68,61.79,4200.0,35.4269,35.4785,35.4039,35.467,4200.0
2013-06-21 13:35:00,61.74,61.74,61.69,61.69,1100.0,35.4383,35.4383,35.4096,35.4096,1100.0
2013-06-21 13:40:00,61.7,61.85,61.67,61.75,1400.0,35.4154,35.5015,35.3982,35.4441,1400.0
2013-06-21 13:45:00,61.8,61.8,61.65,61.65,2700.0,35.4728,35.4728,35.3867,35.3867,2700.0
2013-06-21 13:50:00,61.7,61.74,61.66,61.72,1600.0,35.4154,35.4383,35.3924,35.4269,1600.0
2013-06-21 13:55:00,61.72,61.73,61.64,61.66,1900.0,35.4269,35.4326,35.3809,35.3924,1900.0
2013-06-21 14:00:00,61.68,61.72,61.65,61.72,1500.0,35.4039,35.4269,35.3867,35.4269,1500.0
2013-06-21 14:05:00,61.7,61.76,61.67,61.71,3500.0,35.4154,35.4498,35.3982,35.4211,3500.0
2013-06-21 14:10:00,61.72,61.91,61.72,61.91,1900.0,35.4269,35.5359,35.4269,35.5359,1900.0
2013-06-21 14:15:00,61.93,61.99,61.88,61.95,2300.0,35.5474,35.5818,35.5187,35.5589,2300.0
2013-06-21 14:20:00,61.96,61.99,61.86,61.86,2800.0,35.5646,35.5818,35.5072,35.5072,2800.0
2013-06-21 14:25:00,61.86,61.99,61.85,61.96,1800.0,35.5072,35.5818,35.5015,35.5646,1800.0
2013-06-21 14:30:00,61.94,61.99,61.87,61.97,3300.0,35.5531,35.5818,35.513,35.5704,3300.0
2013-06-21 14:35:00,62.0,62.14,61.9,62.1,9700.0,35.5876,35.6679,35.5302,35.645,9700.0
2013-06-21 14:40:00,62.04,62.14,61.97,62.12,6700.0,35.6105,35.6679,35.5704,35.6565,6700.0
2013-06-21 14:45:00,62.06,62.26,62.06,62.25,2100.0,35.622,35.7368,35.622,35.7311,2100.0
2013-06-21 14:50:00,62.26,62.35,62.07,62.12,6200.0,35.7368,35.7885,35.6278,35.6565,6200.0
2013-06-21 14:55:00,62.1,62.15,62.01,62.15,4200.0,35.645,35.6737,35.5933,35.6737,4200.0
2013-06-21 15:00:00,62.18,62.19,61.99,61.99,5000.0,35.6909,35.6966,35.5818,35.5818,5000.0
2013-06-21 15:05:00,61.99,62.19,61.99,62.09,5700.0,35.5818,35.6966,35.5818,35.6392,5700.0
2013-06-21 15:10:00,62.07,62.28,62.07,62.12,4200.0,35.6278,35.7483,35.6278,35.6565,4200.0
2013-06-21 15:15:00,62.1,62.15,62.06,62.06,1900.0,35.645,35.6737,35.622,35.622,1900.0
2013-06-21 15:20:00,62.05,62.08,62.0,62.08,2500.0,35.6163,35.6335,35.5876,35.6335,2500.0
2013-06-21 15:25:00,62.16,62.26,62.12,62.17,5200.0,35.6794,35.7368,35.6565,35.6852,5200.0
2013-06-21 15:30:00,62.17,62.23,62.1,62.1,4300.0,35.6852,35.7196,35.645,35.645,4300.0
2013-06-21 15:35:00,62.09,62.16,62.09,62.16,2300.0,35.6392,35.6794,35.6392,35.6794,2300.0
2013-06-21 15:40:00,62.12,62.16,62.0,62.03,6600.0,35.6565,35.6794,35.5876,35.6048,6600.0
2013-06-21 15:45:00,61.97,61.97,61.74,61.81,14400.0,35.5704,35.5704,35.4383,35.4785,14400.0
2013-06-21 15:50:00,61.77,61.87,61.71,61.78,9000.0,35.4556,35.513,35.4211,35.4613,9000.0
2013-06-21 15:55:00,61.82,61.83,61.55,61.71,40300.0,35.4843,35.49,35.3293,35.4211,40300.0
2013-06-24 09:30:00,61.31,61.31,60.87,60.89,5700.0,35.1915,35.1915,34.939,34.9504,5700.0
2013-06-24 09:35:00,60.91,60.91,60.5,60.55,4400.0,34.9619,34.9619,34.7266,34.7553,4400.0
2013-06-24 09:40:00,60.57,61.06,60.56,61.04,7400.0,34.7668,35.048,34.761,35.0365,7400.0
2013-06-24 09:45:00,61.06,61.25,61.01,61.04,2600.0,35.048,35.1571,35.0193,35.0365,2600.0
2013-06-24 09:50:00,61.2,61.2,60.9,60.93,5300.0,35.1284,35.1284,34.9562,34.9734,5300.0
2013-06-24 09:55:00,60.84,60.89,60.76,60.87,2600.0,34.9217,34.9504,34.8758,34.939,2600.0
2013-06-24 10:00:00,60.78,60.84,60.62,60.84,5500.0,34.8873,34.9217,34.7955,34.9217,5500.0
2013-06-24 10:05:00,60.67,60.72,60.61,60.61,2000.0,34.8242,34.8529,34.7897,34.7897,2000.0
2013-06-24 10:10:00,60.56,60.6,60.48,60.53,2300.0,34.761,34.784,34.7151,34.7438,2300.0
2013-06-24 10:15:00,60.48,60.54,60.48,60.54,400.0,34.7151,34.7495,34.7151,34.7495,400.0
2013-06-24 10:20:00,60.54,60.56,60.32,60.32,2700.0,34.7495,34.761,34.6233,34.6233,2700.0
2013-06-24 10:25:00,60.22,60.49,60.01,60.36,23500.0,34.5659,34.7208,34.4453,34.6462,23500.0
2013-06-24 10:30:00,60.36,60.36,60.05,60.13,1100.0,34.6462,34.6462,34.4683,34.5142,1100.0
2013-06-24 10:35:00,60.13,60.42,60.11,60.41,1300.0,34.5142,34.6807,34.5027,34.6749,1300.0
2013-06-24 10:40:00,60.41,60.41,60.07,60.07,2500.0,34.6749,34.6749,34.4798,34.4798,2500.0
2013-06-24 10:45:00,60.1,60.19,60.09,60.11,1400.0,34.497,34.5486,34.4912,34.5027,1400.0
2013-06-24 10:50:00,60.19,60.49,60.19,60.49,2800.0,34.5486,34.7208,34.5486,34.7208,2800.0
2013-06-24 10:55:00,60.49,60.59,60.46,60.55,1200.0,34.7208,34.7782,34.7036,34.7553,1200.0
2013-06-24 11:00:00,60.49,60.49,60.45,60.45,1200.0,34.7208,34.7208,34.6979,34.6979,1200.0
2013-06-24 11:05:00,60.47,60.47,60.31,60.42,3200.0,34.7094,34.7094,34.6175,34.6807,3200.0
2013-06-24 11:10:00,60.52,60.72,60.41,60.59,4600.0,34.7381,34.8529,34.6749,34.7782,4600.0
2013-06-24 11:15:00,60.57,60.76,60.57,60.75,6600.0,34.7668,34.8758,34.7668,34.8701,6600.0
2013-06-24 11:20:00,60.65,60.65,60.44,60.49,1300.0,34.8127,34.8127,34.6921,34.7208,1300.0
2013-06-24 11:25:00,60.32,60.32,60.3,60.3,400.0,34.6233,34.6233,34.6118,34.6118,400.0
2013-06-24 11:30:00,60.28,60.47,60.2,60.47,1300.0,34.6003,34.7094,34.5544,34.7094,1300.0
2013-06-24 11:35:00,60.43,60.56,60.4,60.41,1100.0,34.6864,34.761,34.6692,34.6749,1100.0
2013-06-24 11:40:00,60.43,60.58,60.43,60.58,700.0,34.6864,34.7725,34.6864,34.7725,700.0
2013-06-24 11:45:00,60.31,60.43,60.27,60.27,600.0,34.6175,34.6864,34.5946,34.5946,600.0
2013-06-24 11:50:00,60.31,60.37,60.31,60.37,800.0,34.6175,34.652,34.6175,34.652,800.0
2013-06-24 11:55:00,60.43,60.5,60.38,60.5,400.0,34.6864,34.7266,34.6577,34.7266,400.0
2013-06-24 12:00:00,60.49,60.5,60.4,60.4,500.0,34.7208,34.7266,34.6692,34.6692,500.0
2013-06-24 12:05:00,60.33,60.33,60.22,60.24,700.0,34.629,34.629,34.5659,34.5773,700.0
2013-06-24 12:10:00,60.29,60.35,60.25,60.35,1600.0,34.606,34.6405,34.5831,34.6405,1600.0
2013-06-24 12:15:00,60.35,60.36,60.27,60.27,900.0,34.6405,34.6462,34.5946,34.5946,900.0
2013-06-24 12:20:00,60.32,60.33,60.3,60.3,400.0,34.6233,34.629,34.6118,34.6118,400.0
2013-06-24 12:25:00,60.33,60.47,60.3,60.47,1500.0,34.629,34.7094,34.6118,34.7094,1500.0
2013-06-24 12:30:00,60.44,60.65,60.44,60.59,1600.0,34.6921,34.8127,34.6921,34.7782,1600.0
2013-06-24 12:35:00,60.7,60.77,60.61,60.61,1700.0,34.8414,34.8816,34.7897,34.7897,1700.0
2013-06-24 12:40:00,60.63,60.63,60.59,60.6,2100.0,34.8012,34.8012,34.7782,34.784,2100.0
2013-06-24 12:45:00,60.61,60.62,60.55,60.55,900.0,34.7897,34.7955,34.7553,34.7553,900.0
2013-06-24 12:50:00,60.56,60.64,60.56,60.64,2600.0,34.761,34.8069,34.761,34.8069,2600.0
2013-06-24 12:55:00,60.64,60.77,60.64,60.69,1700.0,34.8069,34.8816,34.8069,34.8356,1700.0
2013-06-24 13:00:00,60.74,60.74,60.58,60.64,2100.0,34.8643,34.8643,34.7725,34.8069,2100.0
2013-06-24 13:05:00,60.61,60.64,60.61,60.62,1000.0,34.7897,34.8069,34.7897,34.7955,1000.0
2013-06-24 13:10:00,60.71,60.86,60.69,60.86,4100.0,34.8471,34.9332,34.8356,34.9332,4100.0
2013-06-24 13:15:00,60.91,60.91,60.82,60.82,2300.0,34.9619,34.9619,34.9103,34.9103,2300.0
2013-06-24 13:20:00,60.86,60.94,60.86,60.91,1100.0,34.9332,34.9791,34.9332,34.9619,1100.0
2013-06-24 13:25:00,60.94,60.94,60.78,60.93,3400.0,34.9791,34.9791,34.8873,34.9734,3400.0
2013-06-24 13:30:00,60.95,61.08,60.94,61.08,3700.0,34.9849,35.0595,34.9791,35.0595,3700.0
2013-06-24 13:35:00,61.14,61.14,61.14,61.14,100.0,35.0939,35.0939,35.0939,35.0939,100.0
2013-06-24 13:40:00,61.23,61.34,61.23,61.34,400.0,35.1456,35.2087,35.1456,35.2087,400.0
2013-06-24 13:45:00,61.32,61.36,61.27,61.28,1400.0,35.1973,35.2202,35.1686,35.1743,1400.0
2013-06-24 13:50:00,61.27,61.32,61.17,61.19,2300.0,35.1686,35.1973,35.1112,35.1226,2300.0
2013-06-24 13:55:00,61.2,61.3,61.19,61.25,7800.0,35.1284,35.1858,35.1226,35.1571,7800.0
2013-06-24 14:00:00,61.31,61.51,61.25,61.51,1800.0,35.1915,35.3063,35.1571,35.3063,1800.0
2013-06-24 14:05:00,61.65,61.81,61.65,61.76,1500.0,35.3867,35.4785,35.3867,35.4498,1500.0
2013-06-24 14:10:00,61.85,61.85,61.7,61.72,3400.0,35.5015,35.5015,35.4154,35.4269,3400.0
2013-06-24 14:15:00,61.74,61.74,61.67,61.67,500.0,35.4383,35.4383,35.3982,35.3982,500.0
2013-06-24 14:20:00,61.73,61.79,61.64,61.64,2200.0,35.4326,35.467,35.3809,35.3809,2200.0
2013-06-24 14:25:00,61.7,62.03,61.7,62.02,7500.0,35.4154,35.6048,35.4154,35.5991,7500.0
2013-06-24 14:30:00,61.94,62.13,61.94,62.13,1600.0,35.5531,35.6622,35.5531,35.6622,1600.0
2013-06-24 14:35:00,62.14,62.29,62.13,62.22,2000.0,35.6679,35.754,35.6622,35.7139,2000.0
2013-06-24 14:40:00,62.3,62.3,62.19,62.25,2300.0,35.7598,35.7598,35.6966,35.7311,2300.0
2013-06-24 14:45:00,62.27,62.27,62.1,62.17,1800.0,35.7425,35.7425,35.645,35.6852,1800.0
2013-06-24 14:50:00,62.22,62.31,62.19,62.22,2600.0,35.7139,35.7655,35.6966,35.7139,2600.0
2013-06-24 14:55:00,62.23,62.23,62.03,62.13,3200.0,35.7196,35.7196,35.6048,35.6622,3200.0
2013-06-24 15:00:00,62.22,62.22,62.1,62.22,1600.0,35.7139,35.7139,35.645,35.7139,1600.0
2013-06-24 15:05:00,62.22,62.34,62.2,62.29,4000.0,35.7139,35.7827,35.7024,35.754,4000.0
2013-06-24 15:10:00,62.27,62.35,62.26,62.29,3400.0,35.7425,35.7885,35.7368,35.754,3400.0
2013-06-24 15:15:00,62.35,62.38,62.2,62.25,3200.0,35.7885,35.8057,35.7024,35.7311,3200.0
2013-06-24 15:20:00,62.25,62.35,62.25,62.27,3200.0,35.7311,35.7885,35.7311,35.7425,3200.0
2013-06-24 15:25:00,62.27,62.31,62.25,62.25,3400.0,35.7425,35.7655,35.7311,35.7311,3400.0
2013-06-24 15:30:00,62.25,62.39,62.18,62.18,4600.0,35.7311,35.8114,35.6909,35.6909,4600.0
2013-06-24 15:35:00,62.18,62.38,62.18,62.37,3000.0,35.6909,35.8057,35.6909,35.7999,3000.0
2013-06-24 15:40:00,62.36,62.42,62.33,62.37,3300.0,35.7942,35.8286,35.777,35.7999,3300.0
2013-06-24 15:45:00,62.36,62.37,62.03,62.17,9500.0,35.7942,35.7999,35.6048,35.6852,9500.0
2013-06-24 15:50:00,62.12,62.27,62.09,62.26,5900.0,35.6565,35.7425,35.6392,35.7368,5900.0
2013-06-24 15:55:00,62.2,62.23,61.95,61.98,8600.0,35.7024,35.7196,35.5589,35.5761,8600.0
2013-06-25 09:30:00,62.61,62.61,62.44,62.44,1600.0,35.9377,35.9377,35.8401,35.8401,1600.0
2013-06-25 09:35:00,62.37,62.62,62.37,62.48,1200.0,35.7999,35.9434,35.7999,35.8631,1200.0
2013-06-25 09:40:00,62.51,62.54,62.33,62.33,600.0,35.8803,35.8975,35.777,35.777,600.0
2013-06-25 09:45:00,62.49,62.49,62.33,62.34,1700.0,35.8688,35.8688,35.777,35.7827,1700.0
2013-06-25 09:50:00,62.47,62.47,62.06,62.16,3000.0,35.8573,35.8573,35.622,35.6794,3000.0
2013-06-25 09:55:00,62.07,62.07,62.03,62.07,400.0,35.6278,35.6278,35.6048,35.6278,400.0
2013-06-25 10:00:00,62.14,62.38,62.02,62.38,3100.0,35.6679,35.8057,35.5991,35.8057,3100.0
2013-06-25 10:05:00,62.28,62.39,62.13,62.23,3100.0,35.7483,35.8114,35.6622,35.7196,3100.0
2013-06-25 10:10:00,62.28,62.43,62.23,62.23,1600.0,35.7483,35.8344,35.7196,35.7196,1600.0
2013-06-25 10:15:00,62.31,62.41,62.31,62.38,3100.0,35.7655,35.8229,35.7655,35.8057,3100.0
2013-06-25 10:20:00,62.43,62.56,62.4,62.51,3700.0,35.8344,35.909,35.8172,35.8803,3700.0
2013-06-25 10:25:00,62.61,62.66,62.43,62.6,3200.0,35.9377,35.9664,35.8344,35.932,3200.0
2013-06-25 10:30:00,62.58,62.79,62.56,62.56,3400.0,35.9205,36.041,35.909,35.909,3400.0
2013-06-25 10:35:00,62.61,62.68,62.55,62.68,2400.0,35.9377,35.9779,35.9033,35.9779,2400.0
2013-06-25 10:40:00,62.72,62.97,62.66,62.97,2400.0,36.0008,36.1443,35.9664,36.1443,2400.0
2013-06-25 10:45:00,62.97,63.13,62.91,63.02,2200.0,36.1443,36.2362,36.1099,36.173,2200.0
2013-06-25 10:50:00,63.13,63.22,63.08,63.15,3300.0,36.2362,36.2878,36.2075,36.2477,3300.0
2013-06-25 10:55:00,63.23,63.32,63.16,63.19,5800.0,36.2936,36.3452,36.2534,36.2706,5800.0
2013-06-25 11:00:00,63.19,63.24,63.11,63.15,2200.0,36.2706,36.2993,36.2247,36.2477,2200.0
2013-06-25 11:05:00,63.14,63.14,63.13,63.13,500.0,36.2419,36.2419,36.2362,36.2362,500.0
2013-06-25 11:10:00,63.14,63.19,63.14,63.14,500.0,36.2419,36.2706,36.2419,36.2419,500.0
2013-06-25 11:15:00,63.22,63.22,63.09,63.14,3800.0,36.2878,36.2878,36.2132,36.2419,3800.0
2013-06-25 11:20:00,63.14,63.2,63.08,63.09,1000.0,36.2419,36.2764,36.2075,36.2132,1000.0
2013-06-25 11:25:00,63.09,63.09,62.96,62.98,4000.0,36.2132,36.2132,36.1386,36.1501,4000.0
2013-06-25 11:30:00,63.05,63.09,62.98,63.01,3700.0,36.1903,36.2132,36.1501,36.1673,3700.0
2013-06-25 11:35:00,63.01,63.08,63.0,63.01,1300.0,36.1673,36.2075,36.1616,36.1673,1300.0
2013-06-25 11:40:00,63.06,63.17,63.06,63.1,5000.0,36.196,36.2591,36.196,36.219,5000.0
2013-06-25 11:45:00,63.19,63.19,63.03,63.12,1300.0,36.2706,36.2706,36.1788,36.2304,1300.0
2013-06-25 11:50:00,63.25,63.25,63.21,63.21,300.0,36.3051,36.3051,36.2821,36.2821,300.0
2013-06-25 11:55:00,63.33,63.33,63.25,63.31,600.0,36.351,36.351,36.3051,36.3395,600.0
2013-06-25 12:00:00,63.29,63.35,63.27,63.35,1300.0,36.328,36.3625,36.3165,36.3625,1300.0
2013-06-25 12:05:00,63.27,63.46,63.25,63.25,4000.0,36.3165,36.4256,36.3051,36.3051,4000.0
2013-06-25 12:10:00,63.31,63.44,63.27,63.44,1800.0,36.3395,36.4141,36.3165,36.4141,1800.0
2013-06-25 12:15:00,63.46,63.53,63.41,63.53,1800.0,36.4256,36.4658,36.3969,36.4658,1800.0
2013-06-25 12:20:00,63.54,63.54,63.54,63.54,300.0,36.4715,36.4715,36.4715,36.4715,300.0
2013-06-25 12:25:00,63.55,63.6,63.51,63.51,2000.0,36.4773,36.506,36.4543,36.4543,2000.0
2013-06-25 12:30:00,63.5,63.57,63.5,63.56,2400.0,36.4486,36.4887,36.4486,36.483,2400.0
2013-06-25 12:35:00,63.59,63.59,63.5,63.53,1500.0,36.5002,36.5002,36.4486,36.4658,1500.0
2013-06-25 12:40:00,63.53,63.59,63.52,63.59,1800.0,36.4658,36.5002,36.46,36.5002,1800.0
2013-06-25 12:45:00,63.54,63.7,63.54,63.69,8300.0,36.4715,36.5634,36.4715,36.5576,8300.0
2013-06-25 12:50:00,63.65,63.65,63.65,63.65,500.0,36.5347,36.5347,36.5347,36.5347,500.0
2013-06-25 12:55:00,63.66,63.66,63.62,63.63,1000.0,36.5404,36.5404,36.5174,36.5232,1000.0
2013-06-25 13:00:00,63.66,63.66,63.65,63.65,700.0,36.5404,36.5404,36.5347,36.5347,700.0
2013-06-25 13:05:00,63.63,63.67,63.54,63.54,1500.0,36.5232,36.5461,36.4715,36.4715,1500.0
2013-06-25 13:10:00,63.51,63.59,63.49,63.59,1200.0,36.4543,36.5002,36.4428,36.5002,1200.0
2013-06-25 13:15:00,63.57,63.59,63.55,63.57,1200.0,36.4887,36.5002,36.4773,36.4887,1200.0
2013-06-25 13:20:00,63.56,63.58,63.5,63.51,800.0,36.483,36.4945,36.4486,36.4543,800.0
2013-06-25 13:25:00,63.55,63.55,63.55,63.55,300.0,36.4773,36.4773,36.4773,36.4773,300.0
2013-06-25 13:30:00,63.54,63.55,63.49,63.5,12000.0,36.4715,36.4773,36.4428,36.4486,12000.0
2013-06-25 13:35:00,63.52,63.63,63.47,63.63,4600.0,36.46,36.5232,36.4313,36.5232,4600.0
2013-06-25 13:40:00,63.53,63.7,63.48,63.7,3200.0,36.4658,36.5634,36.4371,36.5634,3200.0
2013-06-25 13:45:00,63.7,63.81,63.68,63.75,2600.0,36.5634,36.6265,36.5519,36.5921,2600.0
2013-06-25 13:50:00,63.75,63.78,63.58,63.58,3900.0,36.5921,36.6093,36.4945,36.4945,3900.0
2013-06-25 13:55:00,63.57,63.57,63.41,63.42,7400.0,36.4887,36.4887,36.3969,36.4026,7400.0
2013-06-25 14:00:00,63.4,63.41,63.31,63.33,7800.0,36.3912,36.3969,36.3395,36.351,7800.0
2013-06-25 14:05:00,63.48,63.52,63.32,63.4,1600.0,36.4371,36.46,36.3452,36.3912,1600.0
2013-06-25 14:10:00,63.38,63.39,63.38,63.39,300.0,36.3797,36.3854,36.3797,36.3854,300.0
2013-06-25 14:15:00,63.34,63.43,63.28,63.4,12400.0,36.3567,36.4084,36.3223,36.3912,12400.0
2013-06-25 14:20:00,63.37,63.38,63.21,63.31,3500.0,36.3739,36.3797,36.2821,36.3395,3500.0
2013-06-25 14:25:00,63.36,63.43,63.36,63.43,900.0,36.3682,36.4084,36.3682,36.4084,900.0
2013-06-25 14:30:00,63.43,63.56,63.39,63.43,2000.0,36.4084,36.483,36.3854,36.4084,2000.0
2013-06-25 14:35:00,63.5,63.58,63.49,63.53,1400.0,36.4486,36.4945,36.4428,36.4658,1400.0
2013-06-25 14:40:00,63.46,63.52,63.43,63.45,3100.0,36.4256,36.46,36.4084,36.4199,3100.0
2013-06-25 14:45:00,63.4,63.5,63.4,63.44,2400.0,36.3912,36.4486,36.3912,36.4141,2400.0
2013-06-25 14:50:00,63.41,63.44,63.31,63.31,2100.0,36.3969,36.4141,36.3395,36.3395,2100.0
2013-06-25 14:55:00,63.44,63.44,63.35,63.4,1600.0,36.4141,36.4141,36.3625,36.3912,1600.0
2013-06-25 15:00:00,63.33,63.51,63.33,63.37,3200.0,36.351,36.4543,36.351,36.3739,3200.0
2013-06-25 15:05:00,63.48,63.49,63.36,63.42,3500.0,36.4371,36.4428,36.3682,36.4026,3500.0
2013-06-25 15:10:00,63.42,63.44,63.34,63.37,2900.0,36.4026,36.4141,36.3567,36.3739,2900.0
2013-06-25 15:15:00,63.34,63.41,63.34,63.35,1600.0,36.3567,36.3969,36.3567,36.3625,1600.0
2013-06-25 15:20:00,63.34,63.45,63.34,63.45,2300.0,36.3567,36.4199,36.3567,36.4199,2300.0
2013-06-25 15:25:00,63.45,63.47,63.42,63.47,2400.0,36.4199,36.4313,36.4026,36.4313,2400.0
2013-06-25 15:30:00,63.5,63.55,63.49,63.55,1900.0,36.4486,36.4773,36.4428,36.4773,1900.0
2013-06-25 15:35:00,63.56,63.61,63.48,63.52,4400.0,36.483,36.5117,36.4371,36.46,4400.0
2013-06-25 15:40:00,63.54,63.57,63.52,63.57,4300.0,36.4715,36.4887,36.46,36.4887,4300.0
2013-06-25 15:45:00,63.59,63.67,63.53,63.55,7400.0,36.5002,36.5461,36.4658,36.4773,7400.0
2013-06-25 15:50:00,63.53,63.59,63.37,63.43,7100.0,36.4658,36.5002,36.3739,36.4084,7100.0
2013-06-25 15:55:00,63.43,63.48,63.32,63.38,9300.0,36.4084,36.4371,36.3452,36.3797,9300.0
2013-06-26 09:30:00,64.05,64.25,63.96,64.25,2300.0,36.7643,36.8791,36.7126,36.8791,2300.0
2013-06-26 09:35:00,64.08,64.16,64.07,64.16,900.0,36.7815,36.8274,36.7757,36.8274,900.0
2013-06-26 09:40:00,64.07,64.16,64.07,64.16,400.0,36.7757,36.8274,36.7757,36.8274,400.0
2013-06-26 09:45:00,64.17,64.38,64.13,64.21,4000.0,36.8331,36.9537,36.8102,36.8561,4000.0
2013-06-26 09:50:00,64.22,64.3,64.15,64.3,2500.0,36.8618,36.9078,36.8217,36.9078,2500.0
2013-06-26 09:55:00,64.37,64.39,64.02,64.02,6500.0,36.9479,36.9594,36.747,36.747,6500.0
2013-06-26 10:00:00,64.13,64.13,63.92,64.02,2500.0,36.8102,36.8102,36.6896,36.747,2500.0
2013-06-26 10:05:00,63.92,64.03,63.92,64.02,1700.0,36.6896,36.7528,36.6896,36.747,1700.0
2013-06-26 10:10:00,64.03,64.05,63.91,63.99,3700.0,36.7528,36.7643,36.6839,36.7298,3700.0
2013-06-26 10:15:00,63.99,64.03,63.83,63.83,4200.0,36.7298,36.7528,36.638,36.638,4200.0
2013-06-26 10:20:00,63.85,63.95,63.84,63.9,5600.0,36.6495,36.7069,36.6437,36.6782,5600.0
2013-06-26 10:25:00,63.82,63.9,63.69,63.7,8800.0,36.6322,36.6782,36.5576,36.5634,8800.0
2013-06-26 10:30:00,63.7,63.74,63.56,63.6,2900.0,36.5634,36.5863,36.483,36.506,2900.0
2013-06-26 10:35:00,63.53,63.53,63.51,63.51,1400.0,36.4658,36.4658,36.4543,36.4543,1400.0
2013-06-26 10:40:00,63.53,63.55,63.45,63.47,2000.0,36.4658,36.4773,36.4199,36.4313,2000.0
2013-06-26 10:45:00,63.5,63.61,63.47,63.6,4200.0,36.4486,36.5117,36.4313,36.506,4200.0
2013-06-26 10:50:00,63.6,63.79,63.6,63.79,1000.0,36.506,36.615,36.506,36.615,1000.0
2013-06-26 10:55:00,63.69,63.82,63.68,63.78,1900.0,36.5576,36.6322,36.5519,36.6093,1900.0
2013-06-26 11:00:00,63.7,63.74,63.62,63.73,2600.0,36.5634,36.5863,36.5174,36.5806,2600.0
2013-06-26 11:05:00,63.68,63.79,63.68,63.79,600.0,36.5519,36.615,36.5519,36.615,600.0
2013-06-26 11:10:00,63.73,63.87,63.73,63.87,600.0,36.5806,36.6609,36.5806,36.6609,600.0
2013-06-26 11:15:00,63.89,63.89,63.83,63.85,900.0,36.6724,36.6724,36.638,36.6495,900.0
2013-06-26 11:20:00,63.85,63.85,63.74,63.75,900.0,36.6495,36.6495,36.5863,36.5921,900.0
2013-06-26 11:25:00,63.63,63.88,63.63,63.82,2000.0,36.5232,36.6667,36.5232,36.6322,2000.0
2013-06-26 11:30:00,63.86,63.99,63.86,63.92,1300.0,36.6552,36.7298,36.6552,36.6896,1300.0
2013-06-26 11:35:00,63.96,63.98,63.86,63.98,3300.0,36.7126,36.7241,36.6552,36.7241,3300.0
2013-06-26 11:40:00,63.93,63.93,63.85,63.85,1700.0,36.6954,36.6954,36.6495,36.6495,1700.0
2013-06-26 11:45:00,63.9,63.9,63.77,63.79,900.0,36.6782,36.6782,36.6035,36.615,900.0
2013-06-26 11:50:00,63.86,63.95,63.82,63.9,6900.0,36.6552,36.7069,36.6322,36.6782,6900.0
2013-06-26 11:55:00,63.9,64.03,63.85,63.97,8900.0,36.6782,36.7528,36.6495,36.7183,8900.0
2013-06-26 12:00:00,63.92,64.14,63.9,64.13,5200.0,36.6896,36.8159,36.6782,36.8102,5200.0
2013-06-26 12:05:00,64.14,64.28,64.14,64.15,9000.0,36.8159,36.8963,36.8159,36.8217,9000.0
2013-06-26 12:10:00,64.17,64.17,64.1,64.16,1200.0,36.8331,36.8331,36.793,36.8274,1200.0
2013-06-26 12:15:00,64.15,64.22,64.08,64.17,1200.0,36.8217,36.8618,36.7815,36.8331,1200.0
2013-06-26 12:20:00,64.22,64.22,64.14,64.2,400.0,36.8618,36.8618,36.8159,36.8504,400.0
2013-06-26 12:25:00,64.13,64.21,64.13,64.18,2100.0,36.8102,36.8561,36.8102,36.8389,2100.0
2013-06-26 12:30:00,64.14,64.22,64.14,64.22,500.0,36.8159,36.8618,36.8159,36.8618,500.0
2013-06-26 12:35:00,64.15,64.15,64.15,64.15,200.0,36.8217,36.8217,36.8217,36.8217,200.0
2013-06-26 12:40:00,64.23,64.25,64.14,64.14,1200.0,36.8676,36.8791,36.8159,36.8159,1200.0
2013-06-26 12:45:00,64.14,64.14,64.1,64.14,1000.0,36.8159,36.8159,36.793,36.8159,1000.0
2013-06-26 12:50:00,64.09,64.1,64.04,64.04,800.0,36.7872,36.793,36.7585,36.7585,800.0
2013-06-26 12:55:00,64.03,64.08,63.95,63.95,1500.0,36.7528,36.7815,36.7069,36.7069,1500.0
2013-06-26 13:00:00,64.04,64.04,63.96,64.02,1400.0,36.7585,36.7585,36.7126,36.747,1400.0
2013-06-26 13:05:00,64.05,64.05,63.96,63.96,200.0,36.7643,36.7643,36.7126,36.7126,200.0
2013-06-26 13:10:00,64.05,64.09,63.97,64.09,1200.0,36.7643,36.7872,36.7183,36.7872,1200.0
2013-06-26 13:15:00,64.07,64.11,63.98,64.1,1700.0,36.7757,36.7987,36.7241,36.793,1700.0
2013-06-26 13:20:00,64.0,64.05,63.96,64.05,500.0,36.7356,36.7643,36.7126,36.7643,500.0
2013-06-26 13:25:00,64.05,64.05,64.05,64.05,200.0,36.7643,36.7643,36.7643,36.7643,200.0
2013-06-26 13:30:00,64.05,64.1,64.0,64.05,2100.0,36.7643,36.793,36.7356,36.7643,2100.0
2013-06-26 13:35:00,64.1,64.1,64.0,64.03,1000.0,36.793,36.793,36.7356,36.7528,1000.0
2013-06-26 13:40:00,64.0,64.08,64.0,64.08,300.0,36.7356,36.7815,36.7356,36.7815,300.0
2013-06-26 13:45:00,64.05,64.05,64.03,64.04,1300.0,36.7643,36.7643,36.7528,36.7585,1300.0
2013-06-26 13:50:00,64.04,64.09,64.04,64.09,500.0,36.7585,36.7872,36.7585,36.7872,500.0
2013-06-26 13:55:00,64.09,64.11,64.02,64.1,3800.0,36.7872,36.7987,36.747,36.793,3800.0
2013-06-26 14:00:00,64.01,64.07,63.97,64.02,2000.0,36.7413,36.7757,36.7183,36.747,2000.0
2013-06-26 14:05:00,64.06,64.1,64.02,64.1,600.0,36.77,36.793,36.747,36.793,600.0
2013-06-26 14:10:00,64.06,64.06,64.03,64.03,700.0,36.77,36.77,36.7528,36.7528,700.0
2013-06-26 14:15:00,64.05,64.07,64.03,64.03,500.0,36.7643,36.7757,36.7528,36.7528,500.0
2013-06-26 14:20:00,64.05,64.07,64.05,64.05,1200.0,36.7643,36.7757,36.7643,36.7643,1200.0
2013-06-26 14:25:00,64.05,64.1,64.05,64.09,1200.0,36.7643,36.793,36.7643,36.7872,1200.0
2013-06-26 14:30:00,64.05,64.07,63.99,64.02,2800.0,36.7643,36.7757,36.7298,36.747,2800.0
2013-06-26 14:35:00,64.02,64.09,64.02,64.09,400.0,36.747,36.7872,36.747,36.7872,400.0
2013-06-26 14:40:00,64.1,64.12,64.0,64.0,1400.0,36.793,36.8044,36.7356,36.7356,1400.0
2013-06-26 14:45:00,64.03,64.06,63.99,63.99,600.0,36.7528,36.77,36.7298,36.7298,600.0
2013-06-26 14:50:00,63.98,64.04,63.98,64.01,1300.0,36.7241,36.7585,36.7241,36.7413,1300.0
2013-06-26 14:55:00,64.05,64.06,63.99,64.06,2800.0,36.7643,36.77,36.7298,36.77,2800.0
2013-06-26 15:00:00,64.09,64.16,64.03,64.16,4100.0,36.7872,36.8274,36.7528,36.8274,4100.0
2013-06-26 15:05:00,64.14,64.15,64.06,64.06,4400.0,36.8159,36.8217,36.77,36.77,4400.0
2013-06-26 15:10:00,64.1,64.12,64.06,64.11,1200.0,36.793,36.8044,36.77,36.7987,1200.0
2013-06-26 15:15:00,64.1,64.12,64.04,64.05,3300.0,36.793,36.8044,36.7585,36.7643,3300.0
2013-06-26 15:20:00,64.11,64.12,64.04,64.07,3300.0,36.7987,36.8044,36.7585,36.7757,3300.0
2013-06-26 15:25:00,64.1,64.11,64.03,64.07,1600.0,36.793,36.7987,36.7528,36.7757,1600.0
2013-06-26 15:30:00,64.06,64.09,64.01,64.05,1100.0,36.77,36.7872,36.7413,36.7643,1100.0
2013-06-26 15:35:00,64.05,64.07,64.01,64.07,2100.0,36.7643,36.7757,36.7413,36.7757,2100.0
2013-06-26 15:40:00,64.03,64.05,63.97,63.97,2300.0,36.7528,36.7643,36.7183,36.7183,2300.0
2013-06-26 15:45:00,63.97,64.05,63.91,64.05,7700.0,36.7183,36.7643,36.6839,36.7643,7700.0
2013-06-26 15:50:00,64.0,64.08,63.99,64.01,6600.0,36.7356,36.7815,36.7298,36.7413,6600.0
2013-06-26 15:55:00,64.02,64.1,63.97,64.08,15200.0,36.747,36.793,36.7183,36.7815,15200.0
2013-06-27 09:30:00,64.44,64.44,64.44,64.44,1200.0,36.9881,36.9881,36.9881,36.9881,1200.0
2013-06-27 09:35:00,64.59,64.64,64.57,64.6,1000.0,37.0742,37.1029,37.0627,37.08,1000.0
2013-06-27 09:40:00,64.75,64.75,64.49,64.49,300.0,37.1661,37.1661,37.0168,37.0168,300.0
2013-06-27 09:45:00,64.74,64.74,64.74,64.74,300.0,37.1603,37.1603,37.1603,37.1603,300.0
2013-06-27 09:50:00,64.75,64.76,64.59,64.59,400.0,37.1661,37.1718,37.0742,37.0742,400.0
2013-06-27 09:55:00,64.61,64.61,64.61,64.61,100.0,37.0857,37.0857,37.0857,37.0857,100.0
2013-06-27 10:00:00,64.61,64.61,64.36,64.49,2500.0,37.0857,37.0857,36.9422,37.0168,2500.0
2013-06-27 10:05:00,64.28,64.38,64.28,64.38,300.0,36.8963,36.9537,36.8963,36.9537,300.0
2013-06-27 10:10:00,64.38,64.38,64.38,64.38,0.0,36.9537,36.9537,36.9537,36.9537,0.0
2013-06-27 10:15:00,64.32,64.4,64.29,64.4,700.0,36.9192,36.9652,36.902,36.9652,700.0
2013-06-27 10:20:00,64.48,64.5,64.36,64.5,700.0,37.0111,37.0226,36.9422,37.0226,700.0
2013-06-27 10:25:00,64.51,64.69,64.45,64.67,2000.0,37.0283,37.1316,36.9939,37.1201,2000.0
2013-06-27 10:30:00,64.68,64.74,64.65,64.65,4400.0,37.1259,37.1603,37.1087,37.1087,4400.0
2013-06-27 10:35:00,64.66,64.7,64.66,64.7,300.0,37.1144,37.1374,37.1144,37.1374,300.0
2013-06-27 10:40:00,64.74,64.74,64.45,64.45,4100.0,37.1603,37.1603,36.9939,36.9939,4100.0
2013-06-27 10:45:00,64.46,64.58,64.43,64.46,5900.0,36.9996,37.0685,36.9824,36.9996,5900.0
2013-06-27 10:50:00,64.53,64.63,64.49,64.59,3600.0,37.0398,37.0972,37.0168,37.0742,3600.0
2013-06-27 10:55:00,64.5,64.67,64.5,64.67,1500.0,37.0226,37.1201,37.0226,37.1201,1500.0
2013-06-27 11:00:00,64.73,64.73,64.73,64.73,100.0,37.1546,37.1546,37.1546,37.1546,100.0
2013-06-27 11:05:00,64.87,64.87,64.63,64.63,1100.0,37.2349,37.2349,37.0972,37.0972,1100.0
2013-06-27 11:10:00,64.58,64.6,64.42,64.42,3100.0,37.0685,37.08,36.9766,36.9766,3100.0
2013-06-27 11:15:00,64.43,64.58,64.39,64.49,1300.0,36.9824,37.0685,36.9594,37.0168,1300.0
2013-06-27 11:20:00,64.48,64.51,64.45,64.45,300.0,37.0111,37.0283,36.9939,36.9939,300.0
2013-06-27 11:25:00,64.43,64.46,64.43,64.46,700.0,36.9824,36.9996,36.9824,36.9996,700.0
2013-06-27 11:30:00,64.48,64.63,64.44,64.58,1300.0,37.0111,37.0972,36.9881,37.0685,1300.0
2013-06-27 11:35:00,64.58,64.58,64.58,64.58,0.0,37.0685,37.0685,37.0685,37.0685,0.0
2013-06-27 11:40:00,64.62,64.62,64.56,64.56,200.0,37.0914,37.0914,37.057,37.057,200.0
2013-06-27 11:45:00,64.63,64.75,64.63,64.69,2200.0,37.0972,37.1661,37.0972,37.1316,2200.0
2013-06-27 11:50:00,64.7,64.7,64.66,64.66,500.0,37.1374,37.1374,37.1144,37.1144,500.0
2013-06-27 11:55:00,64.64,64.67,64.54,64.65,4800.0,37.1029,37.1201,37.0455,37.1087,4800.0
2013-06-27 12:00:00,64.63,64.63,64.63,64.63,100.0,37.0972,37.0972,37.0972,37.0972,100.0
2013-06-27 12:05:00,64.62,64.65,64.49,64.5,2000.0,37.0914,37.1087,37.0168,37.0226,2000.0
2013-06-27 12:10:00,64.65,64.65,64.59,64.65,700.0,37.1087,37.1087,37.0742,37.1087,700.0
2013-06-27 12:15:00,64.59,64.61,64.55,64.55,2600.0,37.0742,37.0857,37.0513,37.0513,2600.0
2013-06-27 12:20:00,64.59,64.62,64.5,64.56,2900.0,37.0742,37.0914,37.0226,37.057,2900.0
2013-06-27 12:25:00,64.55,64.63,64.5,64.63,1300.0,37.0513,37.0972,37.0226,37.0972,1300.0
2013-06-27 12:30:00,64.63,64.74,64.63,64.74,1300.0,37.0972,37.1603,37.0972,37.1603,1300.0
2013-06-27 12:35:00,64.78,64.78,64.7,64.71,500.0,37.1833,37.1833,37.1374,37.1431,500.0
2013-06-27 12:40:00,64.73,64.78,64.69,64.78,500.0,37.1546,37.1833,37.1316,37.1833,500.0
2013-06-27 12:45:00,64.78,64.78,64.71,64.74,600.0,37.1833,37.1833,37.1431,37.1603,600.0
2013-06-27 12:50:00,64.67,64.68,64.67,64.67,400.0,37.1201,37.1259,37.1201,37.1201,400.0
2013-06-27 12:55:00,64.7,64.7,64.64,64.64,4800.0,37.1374,37.1374,37.1029,37.1029,4800.0
2013-06-27 13:00:00,64.6,64.69,64.56,64.65,1400.0,37.08,37.1316,37.057,37.1087,1400.0
2013-06-27 13:05:00,64.66,64.66,64.61,64.61,400.0,37.1144,37.1144,37.0857,37.0857,400.0
2013-06-27 13:10:00,64.56,64.61,64.53,64.6,2300.0,37.057,37.0857,37.0398,37.08,2300.0
2013-06-27 13:15:00,64.59,64.59,64.57,64.57,200.0,37.0742,37.0742,37.0627,37.0627,200.0
2013-06-27 13:20:00,64.49,64.51,64.48,64.51,1200.0,37.0168,37.0283,37.0111,37.0283,1200.0
2013-06-27 13:25:00,64.51,64.52,64.5,64.5,400.0,37.0283,37.034,37.0226,37.0226,400.0
2013-06-27 13:30:00,64.53,64.65,64.53,64.65,1400.0,37.0398,37.1087,37.0398,37.1087,1400.0
2013-06-27 13:35:00,64.65,64.65,64.63,64.63,600.0,37.1087,37.1087,37.0972,37.0972,600.0
2013-06-27 13:40:00,64.63,64.63,64.58,64.58,200.0,37.0972,37.0972,37.0685,37.0685,200.0
2013-06-27 13:45:00,64.57,64.59,64.52,64.52,1000.0,37.0627,37.0742,37.034,37.034,1000.0
2013-06-27 13:50:00,64.55,64.6,64.5,64.6,500.0,37.0513,37.08,37.0226,37.08,500.0
2013-06-27 13:55:00,64.55,64.55,64.43,64.48,3000.0,37.0513,37.0513,36.9824,37.0111,3000.0
2013-06-27 14:00:00,64.49,64.5,64.38,64.46,1400.0,37.0168,37.0226,36.9537,36.9996,1400.0
2013-06-27 14:05:00,64.5,64.5,64.41,64.44,900.0,37.0226,37.0226,36.9709,36.9881,900.0
2013-06-27 14:10:00,64.39,64.4,64.39,64.4,300.0,36.9594,36.9652,36.9594,36.9652,300.0
2013-06-27 14:15:00,64.44,64.5,64.44,64.5,600.0,36.9881,37.0226,36.9881,37.0226,600.0
2013-06-27 14:20:00,64.49,64.5,64.44,64.45,1300.0,37.0168,37.0226,36.9881,36.9939,1300.0
2013-06-27 14:25:00,64.48,64.51,64.47,64.48,600.0,37.0111,37.0283,37.0053,37.0111,600.0
2013-06-27 14:30:00,64.51,64.62,64.48,64.57,1300.0,37.0283,37.0914,37.0111,37.0627,1300.0
2013-06-27 14:35:00,64.62,64.62,64.46,64.57,6200.0,37.0914,37.0914,36.9996,37.0627,6200.0
2013-06-27 14:40:00,64.5,64.5,64.4,64.5,5700.0,37.0226,37.0226,36.9652,37.0226,5700.0
2013-06-27 14:45:00,64.5,64.51,64.41,64.41,5100.0,37.0226,37.0283,36.9709,36.9709,5100.0
2013-06-27 14:50:00,64.5,64.5,64.45,64.45,500.0,37.0226,37.0226,36.9939,36.9939,500.0
2013-06-27 14:55:00,64.43,64.51,64.43,64.51,1100.0,36.9824,37.0283,36.9824,37.0283,1100.0
2013-06-27 15:00:00,64.51,64.51,64.45,64.5,2200.0,37.0283,37.0283,36.9939,37.0226,2200.0
2013-06-27 15:05:00,64.49,64.52,64.48,64.5,2500.0,37.0168,37.034,37.0111,37.0226,2500.0
2013-06-27 15:10:00,64.5,64.51,64.48,64.51,1300.0,37.0226,37.0283,37.0111,37.0283,1300.0
2013-06-27 15:15:00,64.57,64.58,64.51,64.58,300.0,37.0627,37.0685,37.0283,37.0685,300.0
2013-06-27 15:20:00,64.6,64.64,64.57,64.64,1500.0,37.08,37.1029,37.0627,37.1029,1500.0
2013-06-27 15:25:00,64.64,64.68,64.64,64.65,800.0,37.1029,37.1259,37.1029,37.1087,800.0
2013-06-27 15:30:00,64.69,64.69,64.54,64.54,2100.0,37.1316,37.1316,37.0455,37.0455,2100.0
2013-06-27 15:35:00,64.54,64.6,64.52,64.53,1200.0,37.0455,37.08,37.034,37.0398,1200.0
2013-06-27 15:40:00,64.53,64.58,64.45,64.45,3900.0,37.0398,37.0685,36.9939,36.9939,3900.0
2013-06-27 15:45:00,64.48,64.68,64.47,64.6,6400.0,37.0111,37.1259,37.0053,37.08,6400.0
2013-06-27 15:50:00,64.56,64.72,64.56,64.7,4800.0,37.057,37.1488,37.057,37.1374,4800.0
2013-06-27 15:55:00,64.68,64.7,64.56,64.68,7000.0,37.1259,37.1374,37.057,37.1259,7000.0
2013-06-28 09:30:00,64.55,64.81,64.55,64.79,2200.0,37.0513,37.2005,37.0513,37.189,2200.0
2013-06-28 09:35:00,64.86,64.87,64.65,64.87,700.0,37.2292,37.2349,37.1087,37.2349,700.0
2013-06-28 09:40:00,64.87,64.87,64.74,64.74,300.0,37.2349,37.2349,37.1603,37.1603,300.0
2013-06-28 09:45:00,64.45,64.56,64.45,64.56,200.0,36.9939,37.057,36.9939,37.057,200.0
2013-06-28 09:50:00,64.57,64.57,64.57,64.57,100.0,37.0627,37.0627,37.0627,37.0627,100.0
2013-06-28 09:55:00,64.47,64.47,64.36,64.36,700.0,37.0053,37.0053,36.9422,36.9422,700.0
2013-06-28 10:00:00,64.26,64.37,64.26,64.37,400.0,36.8848,36.9479,36.8848,36.9479,400.0
2013-06-28 10:05:00,64.34,64.43,64.32,64.43,3100.0,36.9307,36.9824,36.9192,36.9824,3100.0
2013-06-28 10:10:00,64.54,64.6,64.48,64.6,500.0,37.0455,37.08,37.0111,37.08,500.0
2013-06-28 10:15:00,64.76,64.9,64.76,64.8,600.0,37.1718,37.2522,37.1718,37.1948,600.0
2013-06-28 10:20:00,64.79,64.83,64.72,64.75,600.0,37.189,37.212,37.1488,37.1661,600.0
2013-06-28 10:25:00,64.79,64.82,64.73,64.73,300.0,37.189,37.2062,37.1546,37.1546,300.0
2013-06-28 10:30:00,64.79,64.85,64.79,64.81,400.0,37.189,37.2235,37.189,37.2005,400.0
2013-06-28 10:35:00,64.88,64.88,64.81,64.84,300.0,37.2407,37.2407,37.2005,37.2177,300.0
2013-06-28 10:40:00,64.8,64.83,64.75,64.75,900.0,37.1948,37.212,37.1661,37.1661,900.0
2013-06-28 10:45:00,64.85,64.92,64.76,64.91,800.0,37.2235,37.2636,37.1718,37.2579,800.0
2013-06-28 10:50:00,64.86,64.92,64.83,64.83,1000.0,37.2292,37.2636,37.212,37.212,1000.0
2013-06-28 10:55:00,64.92,64.97,64.88,64.89,1300.0,37.2636,37.2923,37.2407,37.2464,1300.0
2013-06-28 11:00:00,64.93,65.07,64.89,65.03,1800.0,37.2694,37.3497,37.2464,37.3268,1800.0
2013-06-28 11:05:00,64.99,65.06,64.97,65.06,3200.0,37.3038,37.344,37.2923,37.344,3200.0
2013-06-28 11:10:00,65.03,65.03,64.98,65.03,1900.0,37.3268,37.3268,37.2981,37.3268,1900.0
2013-06-28 11:15:00,65.09,65.17,65.03,65.1,8700.0,37.3612,37.4071,37.3268,37.367,8700.0
2013-06-28 11:20:00,65.1,65.19,65.05,65.18,2500.0,37.367,37.4186,37.3383,37.4129,2500.0
2013-06-28 11:25:00,65.04,65.08,64.97,65.02,14100.0,37.3325,37.3555,37.2923,37.321,14100.0
2013-06-28 11:30:00,65.14,65.14,65.09,65.1,400.0,37.3899,37.3899,37.3612,37.367,400.0
2013-06-28 11:35:00,65.1,65.23,65.05,65.16,4000.0,37.367,37.4416,37.3383,37.4014,4000.0
2013-06-28 11:40:00,65.23,65.23,65.14,65.14,500.0,37.4416,37.4416,37.3899,37.3899,500.0
2013-06-28 11:45:00,65.19,65.24,65.19,65.24,300.0,37.4186,37.4473,37.4186,37.4473,300.0
2013-06-28 11:50:00,65.15,65.33,65.15,65.33,2400.0,37.3956,37.499,37.3956,37.499,2400.0
2013-06-28 11:55:00,65.26,65.3,65.15,65.3,700.0,37.4588,37.4817,37.3956,37.4817,700.0
2013-06-28 12:00:00,65.15,65.15,65.09,65.14,700.0,37.3956,37.3956,37.3612,37.3899,700.0
2013-06-28 12:05:00,65.01,65.07,64.94,65.03,700.0,37.3153,37.3497,37.2751,37.3268,700.0
2013-06-28 12:10:00,64.91,64.97,64.91,64.95,600.0,37.2579,37.2923,37.2579,37.2809,600.0
2013-06-28 12:15:00,64.94,65.0,64.91,64.95,2800.0,37.2751,37.3096,37.2579,37.2809,2800.0
2013-06-28 12:20:00,64.98,65.02,64.98,65.02,200.0,37.2981,37.321,37.2981,37.321,200.0
2013-06-28 12:25:00,65.18,65.32,65.17,65.32,3600.0,37.4129,37.4932,37.4071,37.4932,3600.0
2013-06-28 12:30:00,65.32,65.33,65.3,65.31,1400.0,37.4932,37.499,37.4817,37.4875,1400.0
2013-06-28 12:35:00,65.33,65.34,65.28,65.34,600.0,37.499,37.5047,37.4703,37.5047,600.0
2013-06-28 12:40:00,65.31,65.31,65.24,65.24,200.0,37.4875,37.4875,37.4473,37.4473,200.0
2013-06-28 12:45:00,65.31,65.42,65.31,65.36,1100.0,37.4875,37.5506,37.4875,37.5162,1100.0
2013-06-28 12:50:00,65.39,65.46,65.37,65.37,1000.0,37.5334,37.5736,37.5219,37.5219,1000.0
2013-06-28 12:55:00,65.33,65.33,65.28,65.28,400.0,37.499,37.499,37.4703,37.4703,400.0
2013-06-28 13:00:00,65.25,65.25,65.13,65.13,300.0,37.453,37.453,37.3842,37.3842,300.0
2013-06-28 13:05:00,65.2,65.2,65.12,65.16,500.0,37.4243,37.4243,37.3784,37.4014,500.0
2013-06-28 13:10:00,65.18,65.23,65.16,65.23,1000.0,37.4129,37.4416,37.4014,37.4416,1000.0
2013-06-28 13:15:00,65.22,65.23,65.22,65.23,400.0,37.4358,37.4416,37.4358,37.4416,400.0
2013-06-28 13:20:00,65.21,65.21,65.09,65.11,900.0,37.4301,37.4301,37.3612,37.3727,900.0
2013-06-28 13:25:00,65.19,65.19,65.05,65.05,600.0,37.4186,37.4186,37.3383,37.3383,600.0
2013-06-28 13:30:00,65.1,65.18,65.08,65.08,2500.0,37.367,37.4129,37.3555,37.3555,2500.0
2013-06-28 13:35:00,65.14,65.15,65.03,65.13,4500.0,37.3899,37.3956,37.3268,37.3842,4500.0
2013-06-28 13:40:00,65.06,65.06,64.94,64.99,1500.0,37.344,37.344,37.2751,37.3038,1500.0
2013-06-28 13:45:00,64.97,64.97,64.93,64.93,200.0,37.2923,37.2923,37.2694,37.2694,200.0
2013-06-28 13:50:00,64.91,65.06,64.91,65.06,2000.0,37.2579,37.344,37.2579,37.344,2000.0
2013-06-28 13:55:00,65.05,65.05,65.0,65.0,500.0,37.3383,37.3383,37.3096,37.3096,500.0
2013-06-28 14:00:00,65.0,65.07,64.97,65.02,25600.0,37.3096,37.3497,37.2923,37.321,25600.0
2013-06-28 14:05:00,65.03,65.12,65.03,65.12,1200.0,37.3268,37.3784,37.3268,37.3784,1200.0
2013-06-28 14:10:00,65.1,65.1,64.98,64.98,2300.0,37.367,37.367,37.2981,37.2981,2300.0
2013-06-28 14:15:00,64.98,65.03,64.98,65.03,800.0,37.2981,37.3268,37.2981,37.3268,800.0
2013-06-28 14:20:00,65.0,65.0,64.96,64.98,1500.0,37.3096,37.3096,37.2866,37.2981,1500.0
2013-06-28 14:25:00,65.01,65.06,64.96,64.96,300.0,37.3153,37.344,37.2866,37.2866,300.0
2013-06-28 14:30:00,65.03,65.03,64.96,64.99,300.0,37.3268,37.3268,37.2866,37.3038,300.0
2013-06-28 14:35:00,65.0,65.0,64.96,64.99,600.0,37.3096,37.3096,37.2866,37.3038,600.0
2013-06-28 14:40:00,65.0,65.0,64.85,64.85,1700.0,37.3096,37.3096,37.2235,37.2235,1700.0
2013-06-28 14:45:00,64.83,64.83,64.79,64.79,500.0,37.212,37.212,37.189,37.189,500.0
2013-06-28 14:50:00,64.84,64.84,64.84,64.84,400.0,37.2177,37.2177,37.2177,37.2177,400.0
2013-06-28 14:55:00,64.8,64.87,64.8,64.83,500.0,37.1948,37.2349,37.1948,37.212,500.0
2013-06-28 15:00:00,64.83,64.86,64.75,64.79,1200.0,37.212,37.2292,37.1661,37.189,1200.0
2013-06-28 15:05:00,64.73,64.76,64.66,64.7,2600.0,37.1546,37.1718,37.1144,37.1374,2600.0
2013-06-28 15:10:00,64.69,64.73,64.69,64.71,500.0,37.1316,37.1546,37.1316,37.1431,500.0
2013-06-28 15:15:00,64.7,64.73,64.67,64.73,700.0,37.1374,37.1546,37.1201,37.1546,700.0
2013-06-28 15:20:00,64.68,64.68,64.57,64.64,2500.0,37.1259,37.1259,37.0627,37.1029,2500.0
2013-06-28 15:25:00,64.65,64.71,64.65,64.71,1200.0,37.1087,37.1431,37.1087,37.1431,1200.0
2013-06-28 15:30:00,64.66,64.73,64.6,64.66,3100.0,37.1144,37.1546,37.08,37.1144,3100.0
2013-06-28 15:35:00,64.66,64.66,64.45,64.5,7300.0,37.1144,37.1144,36.9939,37.0226,7300.0
2013-06-28 15:40:00,64.5,64.53,64.32,64.32,9000.0,37.0226,37.0398,36.9192,36.9192,9000.0
2013-06-28 15:45:00,64.33,64.33,63.97,64.16,25500.0,36.925,36.925,36.7183,36.8274,25500.0
2013-06-28 15:50:00,64.16,64.37,64.07,64.3,22600.0,36.8274,36.9479,36.7757,36.9078,22600.0
2013-06-28 15:55:00,64.3,64.44,64.14,64.3,55500.0,36.9078,36.9881,36.8159,36.9078,55500.0
2013-07-01 09:30:00,64.62,64.89,64.62,64.7,3100.0,37.0914,37.2464,37.0914,37.1374,3100.0
2013-07-01 09:35:00,64.6,64.81,64.4,64.6,700.0,37.08,37.2005,36.9652,37.08,700.0
2013-07-01 09:40:00,64.52,64.6,64.41,64.5,5100.0,37.034,37.08,36.9709,37.0226,5100.0
2013-07-01 09:45:00,64.6,64.89,64.6,64.89,1600.0,37.08,37.2464,37.08,37.2464,1600.0
2013-07-01 09:50:00,64.81,64.9,64.78,64.9,1500.0,37.2005,37.2522,37.1833,37.2522,1500.0
2013-07-01 09:55:00,64.83,65.12,64.83,64.94,3500.0,37.212,37.3784,37.212,37.2751,3500.0
2013-07-01 10:00:00,64.82,65.23,64.82,65.23,3500.0,37.2062,37.4416,37.2062,37.4416,3500.0
2013-07-01 10:05:00,65.15,65.25,65.08,65.15,1600.0,37.3956,37.453,37.3555,37.3956,1600.0
2013-07-01 10:10:00,65.09,65.18,65.09,65.17,1600.0,37.3612,37.4129,37.3612,37.4071,1600.0
2013-07-01 10:15:00,65.14,65.3,65.14,65.29,3000.0,37.3899,37.4817,37.3899,37.476,3000.0
2013-07-01 10:20:00,65.2,65.35,65.2,65.33,4000.0,37.4243,37.5104,37.4243,37.499,4000.0
2013-07-01 10:25:00,65.33,65.56,65.24,65.46,5800.0,37.499,37.631,37.4473,37.5736,5800.0
2013-07-01 10:30:00,65.5,65.81,65.43,65.81,9600.0,37.5965,37.7745,37.5564,37.7745,9600.0
2013-07-01 10:35:00,65.82,65.9,65.75,65.77,9400.0,37.7802,37.8261,37.74,37.7515,9400.0
2013-07-01 10:40:00,65.74,65.84,65.74,65.78,2600.0,37.7343,37.7917,37.7343,37.7573,2600.0
2013-07-01 10:45:00,65.82,65.89,65.75,65.87,2800.0,37.7802,37.8204,37.74,37.8089,2800.0
2013-07-01 10:50:00,65.76,65.89,65.75,65.8,2100.0,37.7458,37.8204,37.74,37.7687,2100.0
2013-07-01 10:55:00,65.74,65.75,65.6,65.6,2800.0,37.7343,37.74,37.6539,37.6539,2800.0
2013-07-01 11:00:00,65.65,65.83,65.58,65.75,2700.0,37.6826,37.786,37.6425,37.74,2700.0
2013-07-01 11:05:00,65.75,65.88,65.71,65.8,4200.0,37.74,37.8147,37.7171,37.7687,4200.0
2013-07-01 11:10:00,65.84,65.95,65.82,65.95,900.0,37.7917,37.8548,37.7802,37.8548,900.0
2013-07-01 11:15:00,65.92,65.92,65.81,65.81,500.0,37.8376,37.8376,37.7745,37.7745,500.0
2013-07-01 11:20:00,65.84,65.86,65.8,65.86,900.0,37.7917,37.8032,37.7687,37.8032,900.0
2013-07-01 11:25:00,65.82,65.91,65.81,65.91,700.0,37.7802,37.8319,37.7745,37.8319,700.0
2013-07-01 11:30:00,65.89,65.94,65.85,65.9,2000.0,37.8204,37.8491,37.7974,37.8261,2000.0
2013-07-01 11:35:00,65.86,65.86,65.8,65.8,2800.0,37.8032,37.8032,37.7687,37.7687,2800.0
2013-07-01 11:40:00,65.8,65.89,65.76,65.79,4600.0,37.7687,37.8204,37.7458,37.763,4600.0
2013-07-01 11:45:00,65.9,65.99,65.87,65.97,2100.0,37.8261,37.8778,37.8089,37.8663,2100.0
2013-07-01 11:50:00,65.98,65.98,65.94,65.98,900.0,37.8721,37.8721,37.8491,37.8721,900.0
2013-07-01 11:55:00,65.98,66.07,65.98,66.06,1500.0,37.8721,37.9237,37.8721,37.918,1500.0
2013-07-01 12:00:00,66.04,66.04,65.98,65.98,600.0,37.9065,37.9065,37.8721,37.8721,600.0
2013-07-01 12:05:00,66.02,66.09,66.02,66.09,500.0,37.895,37.9352,37.895,37.9352,500.0
2013-07-01 12:10:00,66.1,66.1,66.01,66.04,900.0,37.9409,37.9409,37.8893,37.9065,900.0
2013-07-01 12:15:00,66.0,66.22,65.95,66.12,8200.0,37.8835,38.0098,37.8548,37.9524,8200.0
2013-07-01 12:20:00,66.12,66.19,66.12,66.15,1600.0,37.9524,37.9926,37.9524,37.9696,1600.0
2013-07-01 12:25:00,66.11,66.17,66.11,66.17,700.0,37.9467,37.9811,37.9467,37.9811,700.0
2013-07-01 12:30:00,66.17,66.25,66.16,66.23,2300.0,37.9811,38.027,37.9754,38.0156,2300.0
2013-07-01 12:35:00,66.25,66.26,66.19,66.19,800.0,38.027,38.0328,37.9926,37.9926,800.0
2013-07-01 12:40:00,66.18,66.25,66.18,66.21,600.0,37.9869,38.027,37.9869,38.0041,600.0
2013-07-01 12:45:00,66.22,66.26,66.2,66.25,2000.0,38.0098,38.0328,37.9983,38.027,2000.0
2013-07-01 12:50:00,66.24,66.25,66.2,66.2,700.0,38.0213,38.027,37.9983,37.9983,700.0
2013-07-01 12:55:00,66.17,66.24,66.17,66.24,1200.0,37.9811,38.0213,37.9811,38.0213,1200.0
2013-07-01 13:00:00,66.19,66.22,66.17,66.22,700.0,37.9926,38.0098,37.9811,38.0098,700.0
2013-07-01 13:05:00,66.27,66.36,66.25,66.36,2400.0,38.0385,38.0902,38.027,38.0902,2400.0
2013-07-01 13:10:00,66.35,66.35,66.35,66.35,100.0,38.0844,38.0844,38.0844,38.0844,100.0
2013-07-01 13:15:00,66.33,66.37,66.33,66.36,500.0,38.073,38.0959,38.073,38.0902,500.0
2013-07-01 13:20:00,66.35,66.39,66.31,66.39,1800.0,38.0844,38.1074,38.0615,38.1074,1800.0
2013-07-01 13:25:00,66.33,66.35,66.32,66.34,1100.0,38.073,38.0844,38.0672,38.0787,1100.0
2013-07-01 13:30:00,66.32,66.42,66.32,66.33,2000.0,38.0672,38.1246,38.0672,38.073,2000.0
2013-07-01 13:35:00,66.35,66.42,66.32,66.42,1400.0,38.0844,38.1246,38.0672,38.1246,1400.0
2013-07-01 13:40:00,66.43,66.48,66.34,66.34,3200.0,38.1304,38.1591,38.0787,38.0787,3200.0
2013-07-01 13:45:00,66.34,66.41,66.32,66.34,4300.0,38.0787,38.1189,38.0672,38.0787,4300.0
2013-07-01 13:50:00,66.38,66.4,66.31,66.38,1400.0,38.1017,38.1131,38.0615,38.1017,1400.0
2013-07-01 13:55:00,66.41,66.41,66.34,66.37,2500.0,38.1189,38.1189,38.0787,38.0959,2500.0
2013-07-01 14:00:00,66.36,66.42,66.35,66.42,2300.0,38.0902,38.1246,38.0844,38.1246,2300.0
2013-07-01 14:05:00,66.4,66.45,66.4,66.44,1500.0,38.1131,38.1418,38.1131,38.1361,1500.0
2013-07-01 14:10:00,66.4,66.44,66.31,66.41,3200.0,38.1131,38.1361,38.0615,38.1189,3200.0
2013-07-01 14:15:00,66.36,66.38,66.32,66.34,4500.0,38.0902,38.1017,38.0672,38.0787,4500.0
2013-07-01 14:20:00,66.36,66.36,66.22,66.26,1800.0,38.0902,38.0902,38.0098,38.0328,1800.0
2013-07-01 14:25:00,66.26,66.33,66.24,66.3,2500.0,38.0328,38.073,38.0213,38.0557,2500.0
2013-07-01 14:30:00,66.3,66.42,66.27,66.41,2800.0,38.0557,38.1246,38.0385,38.1189,2800.0
2013-07-01 14:35:00,66.39,66.42,66.31,66.42,3000.0,38.1074,38.1246,38.0615,38.1246,3000.0
2013-07-01 14:40:00,66.35,66.46,66.35,66.4,1900.0,38.0844,38.1476,38.0844,38.1131,1900.0
2013-07-01 14:45:00,66.45,66.51,66.42,66.48,3000.0,38.1418,38.1763,38.1246,38.1591,3000.0
2013-07-01 14:50:00,66.49,66.49,66.38,66.45,4000.0,38.1648,38.1648,38.1017,38.1418,4000.0
2013-07-01 14:55:00,66.45,66.45,66.33,66.37,2400.0,38.1418,38.1418,38.073,38.0959,2400.0
2013-07-01 15:00:00,66.4,66.41,66.33,66.41,1200.0,38.1131,38.1189,38.073,38.1189,1200.0
2013-07-01 15:05:00,66.45,66.53,66.42,66.47,2200.0,38.1418,38.1878,38.1246,38.1533,2200.0
2013-07-01 15:10:00,66.5,66.52,66.39,66.49,1200.0,38.1705,38.182,38.1074,38.1648,1200.0
2013-07-01 15:15:00,66.51,66.51,66.33,66.33,2100.0,38.1763,38.1763,38.073,38.073,2100.0
2013-07-01 15:20:00,66.32,66.4,66.3,66.4,2700.0,38.0672,38.1131,38.0557,38.1131,2700.0
2013-07-01 15:25:00,66.42,66.44,66.28,66.31,2600.0,38.1246,38.1361,38.0443,38.0615,2600.0
2013-07-01 15:30:00,66.34,66.41,66.21,66.29,12300.0,38.0787,38.1189,38.0041,38.05,12300.0
2013-07-01 15:35:00,66.29,66.32,66.23,66.3,5300.0,38.05,38.0672,38.0156,38.0557,5300.0
2013-07-01 15:40:00,66.3,66.41,66.27,66.39,6700.0,38.0557,38.1189,38.0385,38.1074,6700.0
2013-07-01 15:45:00,66.39,66.5,66.37,66.43,4900.0,38.1074,38.1705,38.0959,38.1304,4900.0
2013-07-01 15:50:00,66.41,66.56,66.35,66.54,6600.0,38.1189,38.205,38.0844,38.1935,6600.0
2013-07-01 15:55:00,66.56,66.59,66.5,66.58,10700.0,38.205,38.2222,38.1705,38.2165,10700.0
2013-07-02 09:30:00,66.43,66.93,66.43,66.79,3000.0,38.1304,38.4174,38.1304,38.337,3000.0
2013-07-02 09:35:00,66.63,66.83,66.63,66.82,1300.0,38.2452,38.36,38.2452,38.3542,1300.0
2013-07-02 09:40:00,66.7,66.89,66.69,66.77,1200.0,38.2853,38.3944,38.2796,38.3255,1200.0
2013-07-02 09:45:00,66.85,67.17,66.72,67.16,14300.0,38.3714,38.5551,38.2968,38.5494,14300.0
2013-07-02 09:50:00,67.16,67.31,67.16,67.31,2700.0,38.5494,38.6355,38.5494,38.6355,2700.0
2013-07-02 09:55:00,67.2,67.2,66.77,67.01,7200.0,38.5723,38.5723,38.3255,38.4633,7200.0
2013-07-02 10:00:00,67.11,67.11,66.76,66.95,4400.0,38.5207,38.5207,38.3198,38.4288,4400.0
2013-07-02 10:05:00,67.0,67.13,66.94,66.96,6300.0,38.4575,38.5322,38.4231,38.4346,6300.0
2013-07-02 10:10:00,66.96,67.1,66.85,67.0,12100.0,38.4346,38.5149,38.3714,38.4575,12100.0
2013-07-02 10:15:00,67.03,67.13,67.03,67.07,1000.0,38.4748,38.5322,38.4748,38.4977,1000.0
2013-07-02 10:20:00,67.07,67.23,67.06,67.12,4900.0,38.4977,38.5896,38.492,38.5264,4900.0
2013-07-02 10:25:00,67.21,67.21,67.03,67.03,3400.0,38.5781,38.5781,38.4748,38.4748,3400.0
2013-07-02 10:30:00,67.0,67.1,66.91,67.07,5200.0,38.4575,38.5149,38.4059,38.4977,5200.0
2013-07-02 10:35:00,66.97,67.08,66.97,67.05,2500.0,38.4403,38.5035,38.4403,38.4862,2500.0
2013-07-02 10:40:00,67.14,67.14,67.04,67.09,3100.0,38.5379,38.5379,38.4805,38.5092,3100.0
2013-07-02 10:45:00,67.13,67.14,66.99,67.05,9900.0,38.5322,38.5379,38.4518,38.4862,9900.0
2013-07-02 10:50:00,67.13,67.19,67.07,67.12,3000.0,38.5322,38.5666,38.4977,38.5264,3000.0
2013-07-02 10:55:00,67.09,67.1,67.0,67.03,17600.0,38.5092,38.5149,38.4575,38.4748,17600.0
2013-07-02 11:00:00,67.03,67.1,66.98,67.01,2500.0,38.4748,38.5149,38.4461,38.4633,2500.0
2013-07-02 11:05:00,67.01,67.05,66.97,67.05,2200.0,38.4633,38.4862,38.4403,38.4862,2200.0
2013-07-02 11:10:00,67.01,67.07,66.95,67.04,10900.0,38.4633,38.4977,38.4288,38.4805,10900.0
2013-07-02 11:15:00,67.13,67.34,66.99,67.29,8900.0,38.5322,38.6527,38.4518,38.624,8900.0
2013-07-02 11:20:00,67.39,67.39,67.28,67.35,2000.0,38.6814,38.6814,38.6183,38.6584,2000.0
2013-07-02 11:25:00,67.44,67.45,67.4,67.45,1800.0,38.7101,38.7158,38.6871,38.7158,1800.0
2013-07-02 11:30:00,67.42,67.45,67.39,67.45,1900.0,38.6986,38.7158,38.6814,38.7158,1900.0
2013-07-02 11:35:00,67.45,67.46,67.35,67.36,1600.0,38.7158,38.7216,38.6584,38.6642,1600.0
2013-07-02 11:40:00,67.35,67.35,67.3,67.3,1400.0,38.6584,38.6584,38.6297,38.6297,1400.0
2013-07-02 11:45:00,67.21,67.3,67.2,67.2,2800.0,38.5781,38.6297,38.5723,38.5723,2800.0
2013-07-02 11:50:00,67.07,67.15,67.0,67.15,3800.0,38.4977,38.5436,38.4575,38.5436,3800.0
2013-07-02 11:55:00,67.13,67.17,67.07,67.07,1500.0,38.5322,38.5551,38.4977,38.4977,1500.0
2013-07-02 12:00:00,67.11,67.12,67.03,67.12,1000.0,38.5207,38.5264,38.4748,38.5264,1000.0
2013-07-02 12:05:00,67.15,67.3,67.13,67.17,2300.0,38.5436,38.6297,38.5322,38.5551,2300.0
2013-07-02 12:10:00,67.16,67.2,67.12,67.18,700.0,38.5494,38.5723,38.5264,38.5609,700.0
2013-07-02 12:15:00,67.18,67.35,67.16,67.35,1900.0,38.5609,38.6584,38.5494,38.6584,1900.0
2013-07-02 12:20:00,67.32,67.32,67.17,67.23,1500.0,38.6412,38.6412,38.5551,38.5896,1500.0
2013-07-02 12:25:00,67.19,67.35,67.19,67.35,2500.0,38.5666,38.6584,38.5666,38.6584,2500.0
2013-07-02 12:30:00,67.3,67.42,67.25,67.42,2600.0,38.6297,38.6986,38.601,38.6986,2600.0
2013-07-02 12:35:00,67.4,67.41,67.33,67.35,2100.0,38.6871,38.6929,38.647,38.6584,2100.0
2013-07-02 12:40:00,67.13,67.13,67.04,67.1,3400.0,38.5322,38.5322,38.4805,38.5149,3400.0
2013-07-02 12:45:00,67.07,67.09,66.97,66.99,10000.0,38.4977,38.5092,38.4403,38.4518,10000.0
2013-07-02 12:50:00,67.02,67.04,66.97,67.04,4000.0,38.469,38.4805,38.4403,38.4805,4000.0
2013-07-02 12:55:00,67.0,67.05,66.98,67.0,8600.0,38.4575,38.4862,38.4461,38.4575,8600.0
2013-07-02 13:00:00,67.07,67.07,66.94,66.97,5000.0,38.4977,38.4977,38.4231,38.4403,5000.0
2013-07-02 13:05:00,66.98,67.05,66.98,66.99,1800.0,38.4461,38.4862,38.4461,38.4518,1800.0
2013-07-02 13:10:00,67.0,67.05,66.98,66.99,3300.0,38.4575,38.4862,38.4461,38.4518,3300.0
2013-07-02 13:15:00,66.99,67.17,66.99,67.14,3700.0,38.4518,38.5551,38.4518,38.5379,3700.0
2013-07-02 13:20:00,67.1,67.17,67.1,67.12,500.0,38.5149,38.5551,38.5149,38.5264,500.0
2013-07-02 13:25:00,67.11,67.11,67.02,67.02,1800.0,38.5207,38.5207,38.469,38.469,1800.0
2013-07-02 13:30:00,67.05,67.13,67.04,67.12,1500.0,38.4862,38.5322,38.4805,38.5264,1500.0
2013-07-02 13:35:00,67.12,67.12,67.01,67.01,1300.0,38.5264,38.5264,38.4633,38.4633,1300.0
2013-07-02 13:40:00,67.0,67.0,66.86,66.93,5500.0,38.4575,38.4575,38.3772,38.4174,5500.0
2013-07-02 13:45:00,66.97,67.0,66.85,66.93,4200.0,38.4403,38.4575,38.3714,38.4174,4200.0
2013-07-02 13:50:00,66.93,67.08,66.91,67.08,3300.0,38.4174,38.5035,38.4059,38.5035,3300.0
2013-07-02 13:55:00,67.03,67.08,67.0,67.02,3400.0,38.4748,38.5035,38.4575,38.469,3400.0
2013-07-02 14:00:00,67.0,67.05,66.95,67.05,4100.0,38.4575,38.4862,38.4288,38.4862,4100.0
2013-07-02 14:05:00,67.05,67.1,66.99,67.05,8100.0,38.4862,38.5149,38.4518,38.4862,8100.0
2013-07-02 14:10:00,67.02,67.05,66.95,67.05,4700.0,38.469,38.4862,38.4288,38.4862,4700.0
2013-07-02 14:15:00,67.03,67.06,66.9,66.99,16600.0,38.4748,38.492,38.4001,38.4518,16600.0
2013-07-02 14:20:00,67.0,67.05,66.96,66.98,5400.0,38.4575,38.4862,38.4346,38.4461,5400.0
2013-07-02 14:25:00,67.04,67.04,66.72,66.72,5500.0,38.4805,38.4805,38.2968,38.2968,5500.0
2013-07-02 14:30:00,66.72,66.72,66.53,66.53,3000.0,38.2968,38.2968,38.1878,38.1878,3000.0
2013-07-02 14:35:00,66.5,66.73,66.49,66.57,7500.0,38.1705,38.3026,38.1648,38.2107,7500.0
2013-07-02 14:40:00,66.55,66.67,66.55,66.67,2700.0,38.1992,38.2681,38.1992,38.2681,2700.0
2013-07-02 14:45:00,66.69,66.69,66.53,66.53,1200.0,38.2796,38.2796,38.1878,38.1878,1200.0
2013-07-02 14:50:00,66.53,66.56,66.42,66.55,3200.0,38.1878,38.205,38.1246,38.1992,3200.0
2013-07-02 14:55:00,66.55,66.55,66.31,66.35,3900.0,38.1992,38.1992,38.0615,38.0844,3900.0
2013-07-02 15:00:00,66.35,66.51,66.29,66.29,4500.0,38.0844,38.1763,38.05,38.05,4500.0
2013-07-02 15:05:00,66.42,66.58,66.42,66.43,3700.0,38.1246,38.2165,38.1246,38.1304,3700.0
2013-07-02 15:10:00,66.34,66.38,66.31,66.31,2300.0,38.0787,38.1017,38.0615,38.0615,2300.0
2013-07-02 15:15:00,66.33,66.42,66.27,66.34,4500.0,38.073,38.1246,38.0385,38.0787,4500.0
2013-07-02 15:20:00,66.35,66.35,66.25,66.31,3700.0,38.0844,38.0844,38.027,38.0615,3700.0
2013-07-02 15:25:00,66.27,66.27,66.01,66.02,23000.0,38.0385,38.0385,37.8893,37.895,23000.0
2013-07-02 15:30:00,66.02,66.16,66.01,66.16,6000.0,37.895,37.9754,37.8893,37.9754,6000.0
2013-07-02 15:35:00,66.2,66.2,66.04,66.11,7600.0,37.9983,37.9983,37.9065,37.9467,7600.0
2013-07-02 15:40:00,66.15,66.24,66.15,66.23,3000.0,37.9696,38.0213,37.9696,38.0156,3000.0
2013-07-02 15:45:00,66.24,66.31,66.22,66.27,8200.0,38.0213,38.0615,38.0098,38.0385,8200.0
2013-07-02 15:50:00,66.27,66.4,66.27,66.35,11200.0,38.0385,38.1131,38.0385,38.0844,11200.0
2013-07-02 15:55:00,66.35,66.45,66.33,66.41,11600.0,38.0844,38.1418,38.073,38.1189,11600.0
2013-07-03 09:30:00,66.0,66.04,66.0,66.04,1800.0,37.8835,37.9065,37.8835,37.9065,1800.0
2013-07-03 09:35:00,66.02,66.02,65.74,65.74,500.0,37.895,37.895,37.7343,37.7343,500.0
2013-07-03 09:40:00,65.72,65.78,65.65,65.73,1000.0,37.7228,37.7573,37.6826,37.7286,1000.0
2013-07-03 09:45:00,65.73,65.73,65.6,65.69,900.0,37.7286,37.7286,37.6539,37.7056,900.0
2013-07-03 09:50:00,65.7,65.72,65.64,65.71,600.0,37.7113,37.7228,37.6769,37.7171,600.0
2013-07-03 09:55:00,65.64,65.72,65.57,65.69,5700.0,37.6769,37.7228,37.6367,37.7056,5700.0
2013-07-03 10:00:00,65.7,65.77,65.61,65.62,3700.0,37.7113,37.7515,37.6597,37.6654,3700.0
2013-07-03 10:05:00,65.65,65.69,65.57,65.65,1500.0,37.6826,37.7056,37.6367,37.6826,1500.0
2013-07-03 10:10:00,65.7,65.77,65.61,65.77,4600.0,37.7113,37.7515,37.6597,37.7515,4600.0
2013-07-03 10:15:00,65.73,65.8,65.64,65.8,3000.0,37.7286,37.7687,37.6769,37.7687,3000.0
2013-07-03 10:20:00,65.85,65.85,65.72,65.81,4600.0,37.7974,37.7974,37.7228,37.7745,4600.0
2013-07-03 10:25:00,65.74,65.88,65.73,65.88,1400.0,37.7343,37.8147,37.7286,37.8147,1400.0
2013-07-03 10:30:00,65.85,65.9,65.73,65.9,1700.0,37.7974,37.8261,37.7286,37.8261,1700.0
2013-07-03 10:35:00,65.88,66.0,65.8,65.95,4500.0,37.8147,37.8835,37.7687,37.8548,4500.0
2013-07-03 10:40:00,65.85,65.85,65.73,65.78,6100.0,37.7974,37.7974,37.7286,37.7573,6100.0
2013-07-03 10:45:00,65.8,65.92,65.8,65.91,4000.0,37.7687,37.8376,37.7687,37.8319,4000.0
2013-07-03 10:50:00,65.8,65.85,65.75,65.85,2600.0,37.7687,37.7974,37.74,37.7974,2600.0
2013-07-03 10:55:00,65.8,65.84,65.72,65.72,4000.0,37.7687,37.7917,37.7228,37.7228,4000.0
2013-07-03 11:00:00,65.79,65.97,65.72,65.97,3700.0,37.763,37.8663,37.7228,37.8663,3700.0
2013-07-03 11:05:00,65.97,65.97,65.96,65.96,300.0,37.8663,37.8663,37.8606,37.8606,300.0
2013-07-03 11:10:00,65.93,65.93,65.87,65.89,1000.0,37.8434,37.8434,37.8089,37.8204,1000.0
2013-07-03 11:15:00,65.94,65.94,65.82,65.82,1100.0,37.8491,37.8491,37.7802,37.7802,1100.0
2013-07-03 11:20:00,65.86,65.95,65.85,65.85,1100.0,37.8032,37.8548,37.7974,37.7974,1100.0
2013-07-03 11:25:00,65.82,65.89,65.82,65.82,900.0,37.7802,37.8204,37.7802,37.7802,900.0
2013-07-03 11:30:00,65.81,66.01,65.81,66.01,2400.0,37.7745,37.8893,37.7745,37.8893,2400.0
2013-07-03 11:35:00,66.03,66.03,65.91,65.99,2700.0,37.9008,37.9008,37.8319,37.8778,2700.0
2013-07-03 11:40:00,65.99,65.99,65.9,65.95,1000.0,37.8778,37.8778,37.8261,37.8548,1000.0
2013-07-03 11:45:00,65.9,65.93,65.77,65.78,2900.0,37.8261,37.8434,37.7515,37.7573,2900.0
2013-07-03 11:50:00,65.81,66.0,65.81,65.94,4100.0,37.7745,37.8835,37.7745,37.8491,4100.0
2013-07-03 11:55:00,65.93,66.03,65.92,66.0,2700.0,37.8434,37.9008,37.8376,37.8835,2700.0
2013-07-03 12:00:00,66.08,66.08,65.85,65.85,1000.0,37.9295,37.9295,37.7974,37.7974,1000.0
2013-07-03 12:05:00,65.85,65.98,65.85,65.88,6700.0,37.7974,37.8721,37.7974,37.8147,6700.0
2013-07-03 12:10:00,65.88,65.88,65.82,65.86,2100.0,37.8147,37.8147,37.7802,37.8032,2100.0
2013-07-03 12:15:00,65.83,65.92,65.83,65.92,1000.0,37.786,37.8376,37.786,37.8376,1000.0
2013-07-03 12:20:00,65.95,65.98,65.89,65.89,1700.0,37.8548,37.8721,37.8204,37.8204,1700.0
2013-07-03 12:25:00,65.96,65.97,65.96,65.97,800.0,37.8606,37.8663,37.8606,37.8663,800.0
2013-07-03 12:30:00,65.97,66.05,65.92,66.05,1700.0,37.8663,37.9122,37.8376,37.9122,1700.0
2013-07-03 12:35:00,66.05,66.05,65.96,65.96,4100.0,37.9122,37.9122,37.8606,37.8606,4100.0
2013-07-03 12:40:00,65.96,66.01,65.95,65.99,2100.0,37.8606,37.8893,37.8548,37.8778,2100.0
2013-07-03 12:45:00,66.04,66.05,65.98,66.05,4100.0,37.9065,37.9122,37.8721,37.9122,4100.0
2013-07-03 12:50:00,66.07,66.08,65.94,65.99,3600.0,37.9237,37.9295,37.8491,37.8778,3600.0
2013-07-03 12:55:00,66.01,66.06,65.98,66.01,3500.0,37.8893,37.918,37.8721,37.8893,3500.0
2013-07-05 09:30:00,66.72,66.84,66.17,66.73,10000.0,38.2968,38.3657,37.9811,38.3026,10000.0
2013-07-05 09:35:00,66.59,66.6,66.41,66.56,1800.0,38.2222,38.2279,38.1189,38.205,1800.0
2013-07-05 09:40:00,66.38,66.38,66.01,66.19,4500.0,38.1017,38.1017,37.8893,37.9926,4500.0
2013-07-05 09:45:00,66.07,66.24,65.9,66.24,1100.0,37.9237,38.0213,37.8261,38.0213,1100.0
2013-07-05 09:50:00,66.17,66.17,66.17,66.17,100.0,37.9811,37.9811,37.9811,37.9811,100.0
2013-07-05 09:55:00,65.91,66.1,65.91,66.1,1000.0,37.8319,37.9409,37.8319,37.9409,1000.0
2013-07-05 10:00:00,65.98,66.02,65.9,65.99,3400.0,37.8721,37.895,37.8261,37.8778,3400.0
2013-07-05 10:05:00,65.95,66.2,65.92,66.19,5600.0,37.8548,37.9983,37.8376,37.9926,5600.0
2013-07-05 10:10:00,66.03,66.11,65.96,66.11,4900.0,37.9008,37.9467,37.8606,37.9467,4900.0
2013-07-05 10:15:00,65.98,66.05,65.95,66.05,1500.0,37.8721,37.9122,37.8548,37.9122,1500.0
2013-07-05 10:20:00,66.0,66.0,65.8,65.84,2100.0,37.8835,37.8835,37.7687,37.7917,2100.0
2013-07-05 10:25:00,65.75,65.9,65.73,65.9,2200.0,37.74,37.8261,37.7286,37.8261,2200.0
2013-07-05 10:30:00,65.98,66.08,65.85,66.08,900.0,37.8721,37.9295,37.7974,37.9295,900.0
2013-07-05 10:35:00,65.95,66.0,65.95,66.0,300.0,37.8548,37.8835,37.8548,37.8835,300.0
2013-07-05 10:40:00,65.97,66.09,65.97,66.08,300.0,37.8663,37.9352,37.8663,37.9295,300.0
2013-07-05 10:45:00,66.0,66.0,66.0,66.0,100.0,37.8835,37.8835,37.8835,37.8835,100.0
2013-07-05 10:50:00,66.0,66.06,65.95,66.05,1700.0,37.8835,37.918,37.8548,37.9122,1700.0
2013-07-05 10:55:00,66.0,66.16,66.0,66.01,5900.0,37.8835,37.9754,37.8835,37.8893,5900.0
2013-07-05 11:00:00,66.09,66.14,66.02,66.02,1100.0,37.9352,37.9639,37.895,37.895,1100.0
2013-07-05 11:05:00,66.0,66.16,66.0,66.08,4700.0,37.8835,37.9754,37.8835,37.9295,4700.0
2013-07-05 11:10:00,66.15,66.16,66.04,66.09,500.0,37.9696,37.9754,37.9065,37.9352,500.0
2013-07-05 11:15:00,66.05,66.05,66.0,66.0,800.0,37.9122,37.9122,37.8835,37.8835,800.0
2013-07-05 11:20:00,66.07,66.11,66.02,66.11,400.0,37.9237,37.9467,37.895,37.9467,400.0
2013-07-05 11:25:00,66.01,66.05,65.98,65.98,800.0,37.8893,37.9122,37.8721,37.8721,800.0
2013-07-05 11:30:00,65.98,65.98,65.98,65.98,0.0,37.8721,37.8721,37.8721,37.8721,0.0
2013-07-05 11:35:00,65.97,66.05,65.97,66.05,700.0,37.8663,37.9122,37.8663,37.9122,700.0
2013-07-05 11:40:00,66.05,66.05,66.05,66.05,0.0,37.9122,37.9122,37.9122,37.9122,0.0
2013-07-05 11:45:00,66.05,66.05,66.05,66.05,0.0,37.9122,37.9122,37.9122,37.9122,0.0
2013-07-05 11:50:00,65.85,66.01,65.85,66.01,200.0,37.7974,37.8893,37.7974,37.8893,200.0
2013-07-05 11:55:00,66.03,66.19,66.03,66.19,900.0,37.9008,37.9926,37.9008,37.9926,900.0
2013-07-05 12:00:00,66.15,66.22,66.14,66.22,400.0,37.9696,38.0098,37.9639,38.0098,400.0
2013-07-05 12:05:00,66.22,66.22,66.22,66.22,0.0,38.0098,38.0098,38.0098,38.0098,0.0
2013-07-05 12:10:00,66.15,66.19,66.02,66.02,2200.0,37.9696,37.9926,37.895,37.895,2200.0
2013-07-05 12:15:00,66.07,66.15,66.07,66.15,800.0,37.9237,37.9696,37.9237,37.9696,800.0
2013-07-05 12:20:00,66.09,66.14,66.06,66.06,600.0,37.9352,37.9639,37.918,37.918,600.0
2013-07-05 12:25:00,66.09,66.11,66.06,66.06,700.0,37.9352,37.9467,37.918,37.918,700.0
2013-07-05 12:30:00,66.05,66.13,66.05,66.12,400.0,37.9122,37.9582,37.9122,37.9524,400.0
2013-07-05 12:35:00,66.0,66.12,66.0,66.12,800.0,37.8835,37.9524,37.8835,37.9524,800.0
2013-07-05 12:40:00,65.99,66.06,65.98,66.06,400.0,37.8778,37.918,37.8721,37.918,400.0
2013-07-05 12:45:00,66.06,66.07,66.0,66.05,1700.0,37.918,37.9237,37.8835,37.9122,1700.0
2013-07-05 12:50:00,66.04,66.09,66.0,66.03,2400.0,37.9065,37.9352,37.8835,37.9008,2400.0
2013-07-05 12:55:00,66.1,66.1,66.01,66.05,700.0,37.9409,37.9409,37.8893,37.9122,700.0
2013-07-05 13:00:00,66.04,66.09,66.0,66.0,2200.0,37.9065,37.9352,37.8835,37.8835,2200.0
2013-07-05 13:05:00,66.07,66.07,66.0,66.0,400.0,37.9237,37.9237,37.8835,37.8835,400.0
2013-07-05 13:10:00,66.05,66.06,65.95,66.0,3200.0,37.9122,37.918,37.8548,37.8835,3200.0
2013-07-05 13:15:00,65.99,66.1,65.96,65.96,700.0,37.8778,37.9409,37.8606,37.8606,700.0
2013-07-05 13:20:00,66.04,66.1,66.03,66.1,400.0,37.9065,37.9409,37.9008,37.9409,400.0
2013-07-05 13:25:00,66.12,66.12,66.12,66.12,200.0,37.9524,37.9524,37.9524,37.9524,200.0
2013-07-05 13:30:00,66.15,66.35,66.1,66.35,1300.0,37.9696,38.0844,37.9409,38.0844,1300.0
2013-07-05 13:35:00,66.32,66.32,66.32,66.32,200.0,38.0672,38.0672,38.0672,38.0672,200.0
2013-07-05 13:40:00,66.29,66.29,66.27,66.28,600.0,38.05,38.05,38.0385,38.0443,600.0
2013-07-05 13:45:00,66.33,66.33,66.23,66.29,600.0,38.073,38.073,38.0156,38.05,600.0
2013-07-05 13:50:00,66.33,66.35,66.33,66.35,900.0,38.073,38.0844,38.073,38.0844,900.0
2013-07-05 13:55:00,66.4,66.51,66.4,66.51,1500.0,38.1131,38.1763,38.1131,38.1763,1500.0
2013-07-05 14:00:00,66.46,66.53,66.46,66.53,1000.0,38.1476,38.1878,38.1476,38.1878,1000.0
2013-07-05 14:05:00,66.45,66.63,66.45,66.63,1600.0,38.1418,38.2452,38.1418,38.2452,1600.0
2013-07-05 14:10:00,66.72,66.73,66.72,66.73,600.0,38.2968,38.3026,38.2968,38.3026,600.0
2013-07-05 14:15:00,66.75,66.78,66.74,66.75,1200.0,38.314,38.3313,38.3083,38.314,1200.0
2013-07-05 14:20:00,66.79,66.82,66.79,66.8,1200.0,38.337,38.3542,38.337,38.3427,1200.0
2013-07-05 14:25:00,66.88,66.9,66.83,66.88,800.0,38.3887,38.4001,38.36,38.3887,800.0
2013-07-05 14:30:00,66.89,66.93,66.83,66.93,1500.0,38.3944,38.4174,38.36,38.4174,1500.0
2013-07-05 14:35:00,66.98,66.98,66.9,66.98,400.0,38.4461,38.4461,38.4001,38.4461,400.0
2013-07-05 14:40:00,67.03,67.03,66.91,66.91,200.0,38.4748,38.4748,38.4059,38.4059,200.0
2013-07-05 14:45:00,66.91,66.93,66.85,66.93,1000.0,38.4059,38.4174,38.3714,38.4174,1000.0
2013-07-05 14:50:00,66.94,66.94,66.87,66.87,400.0,38.4231,38.4231,38.3829,38.3829,400.0
2013-07-05 14:55:00,66.97,66.97,66.97,66.97,100.0,38.4403,38.4403,38.4403,38.4403,100.0
2013-07-05 15:00:00,66.97,67.0,66.89,66.89,800.0,38.4403,38.4575,38.3944,38.3944,800.0
2013-07-05 15:05:00,66.98,66.98,66.84,66.84,1900.0,38.4461,38.4461,38.3657,38.3657,1900.0
2013-07-05 15:10:00,66.93,66.95,66.87,66.87,1100.0,38.4174,38.4288,38.3829,38.3829,1100.0
2013-07-05 15:15:00,66.95,66.98,66.92,66.95,1200.0,38.4288,38.4461,38.4116,38.4288,1200.0
2013-07-05 15:20:00,66.85,66.85,66.85,66.85,200.0,38.3714,38.3714,38.3714,38.3714,200.0
2013-07-05 15:25:00,66.86,66.86,66.76,66.8,2400.0,38.3772,38.3772,38.3198,38.3427,2400.0
2013-07-05 15:30:00,66.8,66.82,66.71,66.82,2700.0,38.3427,38.3542,38.2911,38.3542,2700.0
2013-07-05 15:35:00,66.83,66.89,66.81,66.82,1500.0,38.36,38.3944,38.3485,38.3542,1500.0
2013-07-05 15:40:00,66.87,66.93,66.84,66.91,2300.0,38.3829,38.4174,38.3657,38.4059,2300.0
2013-07-05 15:45:00,66.94,66.98,66.83,66.98,2800.0,38.4231,38.4461,38.36,38.4461,2800.0
2013-07-05 15:50:00,66.95,66.99,66.84,66.92,3400.0,38.4288,38.4518,38.3657,38.4116,3400.0
2013-07-05 15:55:00,66.88,67.07,66.86,67.05,7500.0,38.3887,38.4977,38.3772,38.4862,7500.0
2013-07-08 09:30:00,67.37,67.37,67.31,67.31,1100.0,38.6699,38.6699,38.6355,38.6355,1100.0
2013-07-08 09:35:00,67.13,67.13,67.02,67.02,200.0,38.5322,38.5322,38.469,38.469,200.0
2013-07-08 09:40:00,67.05,67.09,67.04,67.09,1400.0,38.4862,38.5092,38.4805,38.5092,1400.0
2013-07-08 09:45:00,67.1,67.14,67.1,67.1,1700.0,38.5149,38.5379,38.5149,38.5149,1700.0
2013-07-08 09:50:00,67.1,67.14,67.1,67.14,900.0,38.5149,38.5379,38.5149,38.5379,900.0
2013-07-08 09:55:00,67.14,67.36,67.11,67.32,1900.0,38.5379,38.6642,38.5207,38.6412,1900.0
2013-07-08 10:00:00,67.26,67.4,67.26,67.27,2500.0,38.6068,38.6871,38.6068,38.6125,2500.0
2013-07-08 10:05:00,67.38,67.47,67.29,67.46,500.0,38.6757,38.7273,38.624,38.7216,500.0
2013-07-08 10:10:00,67.34,67.34,67.24,67.24,1400.0,38.6527,38.6527,38.5953,38.5953,1400.0
2013-07-08 10:15:00,67.25,67.27,67.15,67.22,2100.0,38.601,38.6125,38.5436,38.5838,2100.0
2013-07-08 10:20:00,67.2,67.2,67.13,67.14,1200.0,38.5723,38.5723,38.5322,38.5379,1200.0
2013-07-08 10:25:00,67.01,67.11,67.01,67.11,200.0,38.4633,38.5207,38.4633,38.5207,200.0
2013-07-08 10:30:00,67.01,67.01,66.94,66.94,1100.0,38.4633,38.4633,38.4231,38.4231,1100.0
2013-07-08 10:35:00,66.93,67.02,66.93,66.96,300.0,38.4174,38.469,38.4174,38.4346,300.0
2013-07-08 10:40:00,66.97,67.12,66.97,67.08,500.0,38.4403,38.5264,38.4403,38.5035,500.0
2013-07-08 10:45:00,67.12,67.14,67.0,67.07,3400.0,38.5264,38.5379,38.4575,38.4977,3400.0
2013-07-08 10:50:00,67.12,67.17,67.06,67.13,1800.0,38.5264,38.5551,38.492,38.5322,1800.0
2013-07-08 10:55:00,67.06,67.14,67.06,67.1,1500.0,38.492,38.5379,38.492,38.5149,1500.0
2013-07-08 11:00:00,67.02,67.09,67.02,67.09,400.0,38.469,38.5092,38.469,38.5092,400.0
2013-07-08 11:05:00,67.12,67.15,67.01,67.13,1300.0,38.5264,38.5436,38.4633,38.5322,1300.0
2013-07-08 11:10:00,67.16,67.16,67.08,67.12,1200.0,38.5494,38.5494,38.5035,38.5264,1200.0
2013-07-08 11:15:00,67.14,67.21,67.08,67.21,600.0,38.5379,38.5781,38.5035,38.5781,600.0
2013-07-08 11:20:00,67.22,67.22,67.06,67.16,5200.0,38.5838,38.5838,38.492,38.5494,5200.0
2013-07-08 11:25:00,67.06,67.18,67.06,67.18,500.0,38.492,38.5609,38.492,38.5609,500.0
2013-07-08 11:30:00,67.06,67.06,67.06,67.06,100.0,38.492,38.492,38.492,38.492,100.0
2013-07-08 11:35:00,67.07,67.18,67.07,67.18,400.0,38.4977,38.5609,38.4977,38.5609,400.0
2013-07-08 11:40:00,67.16,67.17,67.08,67.17,500.0,38.5494,38.5551,38.5035,38.5551,500.0
2013-07-08 11:45:00,67.19,67.19,67.08,67.17,7400.0,38.5666,38.5666,38.5035,38.5551,7400.0
2013-07-08 11:50:00,67.17,67.19,67.09,67.12,1600.0,38.5551,38.5666,38.5092,38.5264,1600.0
2013-07-08 11:55:00,67.13,67.13,67.05,67.05,2500.0,38.5322,38.5322,38.4862,38.4862,2500.0
2013-07-08 12:00:00,67.05,67.26,67.05,67.2,17300.0,38.4862,38.6068,38.4862,38.5723,17300.0
2013-07-08 12:05:00,67.31,67.31,67.09,67.11,2400.0,38.6355,38.6355,38.5092,38.5207,2400.0
2013-07-08 12:10:00,67.21,67.21,67.21,67.21,600.0,38.5781,38.5781,38.5781,38.5781,600.0
2013-07-08 12:15:00,67.2,67.2,67.18,67.18,300.0,38.5723,38.5723,38.5609,38.5609,300.0
2013-07-08 12:20:00,67.2,67.25,67.15,67.25,900.0,38.5723,38.601,38.5436,38.601,900.0
2013-07-08 12:25:00,67.25,67.28,67.2,67.2,800.0,38.601,38.6183,38.5723,38.5723,800.0
2013-07-08 12:30:00,67.26,67.38,67.26,67.38,700.0,38.6068,38.6757,38.6068,38.6757,700.0
2013-07-08 12:35:00,67.37,67.45,67.32,67.45,1700.0,38.6699,38.7158,38.6412,38.7158,1700.0
2013-07-08 12:40:00,67.3,67.34,67.25,67.25,9000.0,38.6297,38.6527,38.601,38.601,9000.0
2013-07-08 12:45:00,67.26,67.3,67.25,67.25,14100.0,38.6068,38.6297,38.601,38.601,14100.0
2013-07-08 12:50:00,67.21,67.32,67.21,67.32,1000.0,38.5781,38.6412,38.5781,38.6412,1000.0
2013-07-08 12:55:00,67.32,67.33,67.27,67.27,2000.0,38.6412,38.647,38.6125,38.6125,2000.0
2013-07-08 13:00:00,67.23,67.3,67.23,67.3,200.0,38.5896,38.6297,38.5896,38.6297,200.0
2013-07-08 13:05:00,67.28,67.31,67.28,67.31,300.0,38.6183,38.6355,38.6183,38.6355,300.0
2013-07-08 13:10:00,67.33,67.34,67.26,67.34,500.0,38.647,38.6527,38.6068,38.6527,500.0
2013-07-08 13:15:00,67.39,67.42,67.36,67.37,400.0,38.6814,38.6986,38.6642,38.6699,400.0
2013-07-08 13:20:00,67.36,67.36,67.36,67.36,200.0,38.6642,38.6642,38.6642,38.6642,200.0
2013-07-08 13:25:00,67.37,67.42,67.37,67.42,400.0,38.6699,38.6986,38.6699,38.6986,400.0
2013-07-08 13:30:00,67.42,67.42,67.36,67.41,600.0,38.6986,38.6986,38.6642,38.6929,600.0
2013-07-08 13:35:00,67.43,67.48,67.43,67.48,500.0,38.7044,38.7331,38.7044,38.7331,500.0
2013-07-08 13:40:00,67.51,67.54,67.51,67.54,800.0,38.7503,38.7675,38.7503,38.7675,800.0
2013-07-08 13:45:00,67.59,67.6,67.57,67.57,500.0,38.7962,38.8019,38.7847,38.7847,500.0
2013-07-08 13:50:00,67.63,67.68,67.57,67.64,2600.0,38.8192,38.8479,38.7847,38.8249,2600.0
2013-07-08 13:55:00,67.65,67.68,67.65,67.65,500.0,38.8306,38.8479,38.8306,38.8306,500.0
2013-07-08 14:00:00,67.61,67.68,67.61,67.68,600.0,38.8077,38.8479,38.8077,38.8479,600.0
2013-07-08 14:05:00,67.71,67.75,67.65,67.75,800.0,38.8651,38.888,38.8306,38.888,800.0
2013-07-08 14:10:00,67.76,67.76,67.68,67.68,400.0,38.8938,38.8938,38.8479,38.8479,400.0
2013-07-08 14:15:00,67.69,67.73,67.69,67.7,3100.0,38.8536,38.8766,38.8536,38.8593,3100.0
2013-07-08 14:20:00,67.73,67.77,67.71,67.72,1000.0,38.8766,38.8995,38.8651,38.8708,1000.0
2013-07-08 14:25:00,67.72,67.76,67.71,67.76,700.0,38.8708,38.8938,38.8651,38.8938,700.0
2013-07-08 14:30:00,67.75,67.78,67.74,67.78,800.0,38.888,38.9053,38.8823,38.9053,800.0
2013-07-08 14:35:00,67.75,67.75,67.67,67.67,4500.0,38.888,38.888,38.8421,38.8421,4500.0
2013-07-08 14:40:00,67.7,67.72,67.68,67.7,3000.0,38.8593,38.8708,38.8479,38.8593,3000.0
2013-07-08 14:45:00,67.74,67.74,67.67,67.7,1000.0,38.8823,38.8823,38.8421,38.8593,1000.0
2013-07-08 14:50:00,67.7,67.8,67.67,67.75,4300.0,38.8593,38.9167,38.8421,38.888,4300.0
2013-07-08 14:55:00,67.83,67.86,67.76,67.79,1200.0,38.934,38.9512,38.8938,38.911,1200.0
2013-07-08 15:00:00,67.77,67.78,67.76,67.78,800.0,38.8995,38.9053,38.8938,38.9053,800.0
2013-07-08 15:05:00,67.74,67.79,67.74,67.79,2200.0,38.8823,38.911,38.8823,38.911,2200.0
2013-07-08 15:10:00,67.77,67.81,67.75,67.75,1100.0,38.8995,38.9225,38.888,38.888,1100.0
2013-07-08 15:15:00,67.77,67.83,67.75,67.75,1700.0,38.8995,38.934,38.888,38.888,1700.0
2013-07-08 15:20:00,67.75,67.75,67.67,67.73,1300.0,38.888,38.888,38.8421,38.8766,1300.0
2013-07-08 15:25:00,67.68,67.73,67.67,67.67,4000.0,38.8479,38.8766,38.8421,38.8421,4000.0
2013-07-08 15:30:00,67.66,67.77,67.66,67.76,4700.0,38.8364,38.8995,38.8364,38.8938,4700.0
2013-07-08 15:35:00,67.78,67.82,67.72,67.76,1700.0,38.9053,38.9282,38.8708,38.8938,1700.0
2013-07-08 15:40:00,67.75,67.77,67.71,67.73,2400.0,38.888,38.8995,38.8651,38.8766,2400.0
2013-07-08 15:45:00,67.74,67.83,67.73,67.78,5000.0,38.8823,38.934,38.8766,38.9053,5000.0
2013-07-08 15:50:00,67.78,67.79,67.67,67.7,7700.0,38.9053,38.911,38.8421,38.8593,7700.0
2013-07-08 15:55:00,67.74,67.9,67.71,67.9,10300.0,38.8823,38.9741,38.8651,38.9741,10300.0
2013-07-09 09:30:00,68.0,68.0,67.85,67.95,5500.0,39.0315,39.0315,38.9454,39.0028,5500.0
2013-07-09 09:35:00,67.95,67.95,67.89,67.95,1600.0,39.0028,39.0028,38.9684,39.0028,1600.0
2013-07-09 09:40:00,67.95,67.95,67.72,67.73,25300.0,39.0028,39.0028,38.8708,38.8766,25300.0
2013-07-09 09:45:00,67.75,67.79,67.67,67.73,5800.0,38.888,38.911,38.8421,38.8766,5800.0
2013-07-09 09:50:00,67.75,67.76,67.68,67.68,3400.0,38.888,38.8938,38.8479,38.8479,3400.0
2013-07-09 09:55:00,67.67,67.72,67.49,67.49,1300.0,38.8421,38.8708,38.7388,38.7388,1300.0
2013-07-09 10:00:00,67.48,67.49,67.39,67.49,600.0,38.7331,38.7388,38.6814,38.7388,600.0
2013-07-09 10:05:00,67.39,67.39,67.25,67.36,2700.0,38.6814,38.6814,38.601,38.6642,2700.0
2013-07-09 10:10:00,67.36,67.44,67.31,67.31,1200.0,38.6642,38.7101,38.6355,38.6355,1200.0
2013-07-09 10:15:00,67.41,67.42,67.3,67.31,800.0,38.6929,38.6986,38.6297,38.6355,800.0
2013-07-09 10:20:00,67.31,67.31,66.97,67.13,8600.0,38.6355,38.6355,38.4403,38.5322,8600.0
2013-07-09 10:25:00,67.03,67.04,67.0,67.0,600.0,38.4748,38.4805,38.4575,38.4575,600.0
2013-07-09 10:30:00,67.05,67.29,67.04,67.04,3300.0,38.4862,38.624,38.4805,38.4805,3300.0
2013-07-09 10:35:00,67.08,67.3,67.08,67.14,3400.0,38.5035,38.6297,38.5035,38.5379,3400.0
2013-07-09 10:40:00,67.14,67.44,67.14,67.4,3100.0,38.5379,38.7101,38.5379,38.6871,3100.0
2013-07-09 10:45:00,67.34,67.56,67.16,67.56,10400.0,38.6527,38.779,38.5494,38.779,10400.0
2013-07-09 10:50:00,67.49,67.52,67.37,67.37,1300.0,38.7388,38.756,38.6699,38.6699,1300.0
2013-07-09 10:55:00,67.31,67.59,67.3,67.59,3600.0,38.6355,38.7962,38.6297,38.7962,3600.0
2013-07-09 11:00:00,67.52,67.52,67.29,67.29,1800.0,38.756,38.756,38.624,38.624,1800.0
2013-07-09 11:05:00,67.37,67.41,67.26,67.29,1800.0,38.6699,38.6929,38.6068,38.624,1800.0
2013-07-09 11:10:00,67.41,67.54,67.41,67.53,2400.0,38.6929,38.7675,38.6929,38.7618,2400.0
2013-07-09 11:15:00,67.58,67.58,67.56,67.57,300.0,38.7905,38.7905,38.779,38.7847,300.0
2013-07-09 11:20:00,67.58,67.63,67.52,67.52,1300.0,38.7905,38.8192,38.756,38.756,1300.0
2013-07-09 11:25:00,67.56,67.69,67.56,67.69,1300.0,38.779,38.8536,38.779,38.8536,1300.0
2013-07-09 11:30:00,67.64,67.78,67.64,67.78,1200.0,38.8249,38.9053,38.8249,38.9053,1200.0
2013-07-09 11:35:00,67.78,67.78,67.69,67.69,1600.0,38.9053,38.9053,38.8536,38.8536,1600.0
2013-07-09 11:40:00,67.7,67.87,67.7,67.72,600.0,38.8593,38.9569,38.8593,38.8708,600.0
2013-07-09 11:45:00,67.84,67.87,67.84,67.87,300.0,38.9397,38.9569,38.9397,38.9569,300.0
2013-07-09 11:50:00,67.87,67.87,67.81,67.83,300.0,38.9569,38.9569,38.9225,38.934,300.0
2013-07-09 11:55:00,67.84,67.89,67.73,67.88,3600.0,38.9397,38.9684,38.8766,38.9627,3600.0
2013-07-09 12:00:00,67.84,67.94,67.84,67.9,700.0,38.9397,38.9971,38.9397,38.9741,700.0
2013-07-09 12:05:00,67.94,67.96,67.9,67.9,4000.0,38.9971,39.0086,38.9741,38.9741,4000.0
2013-07-09 12:10:00,67.9,67.95,67.9,67.94,3000.0,38.9741,39.0028,38.9741,38.9971,3000.0
2013-07-09 12:15:00,67.95,67.95,67.79,67.8,1600.0,39.0028,39.0028,38.911,38.9167,1600.0
2013-07-09 12:20:00,67.89,67.89,67.78,67.78,200.0,38.9684,38.9684,38.9053,38.9053,200.0
2013-07-09 12:25:00,67.87,67.87,67.85,67.85,200.0,38.9569,38.9569,38.9454,38.9454,200.0
2013-07-09 12:30:00,67.79,67.94,67.79,67.89,1300.0,38.911,38.9971,38.911,38.9684,1300.0
2013-07-09 12:35:00,67.9,67.94,67.88,67.94,1400.0,38.9741,38.9971,38.9627,38.9971,1400.0
2013-07-09 12:40:00,67.94,67.95,67.88,67.88,2200.0,38.9971,39.0028,38.9627,38.9627,2200.0
2013-07-09 12:45:00,67.9,67.91,67.87,67.87,600.0,38.9741,38.9799,38.9569,38.9569,600.0
2013-07-09 12:50:00,67.91,67.91,67.9,67.9,200.0,38.9799,38.9799,38.9741,38.9741,200.0
2013-07-09 12:55:00,67.9,67.9,67.85,67.89,1100.0,38.9741,38.9741,38.9454,38.9684,1100.0
2013-07-09 13:00:00,67.89,67.89,67.89,67.89,200.0,38.9684,38.9684,38.9684,38.9684,200.0
2013-07-09 13:05:00,67.89,67.92,67.88,67.88,800.0,38.9684,38.9856,38.9627,38.9627,800.0
2013-07-09 13:10:00,67.83,67.89,67.81,67.89,700.0,38.934,38.9684,38.9225,38.9684,700.0
2013-07-09 13:15:00,67.85,67.89,67.81,67.87,4400.0,38.9454,38.9684,38.9225,38.9569,4400.0
2013-07-09 13:20:00,67.85,67.88,67.81,67.85,2300.0,38.9454,38.9627,38.9225,38.9454,2300.0
2013-07-09 13:25:00,67.86,67.86,67.81,67.84,500.0,38.9512,38.9512,38.9225,38.9397,500.0
2013-07-09 13:30:00,67.81,67.93,67.77,67.93,2500.0,38.9225,38.9914,38.8995,38.9914,2500.0
2013-07-09 13:35:00,67.93,67.95,67.86,67.92,1400.0,38.9914,39.0028,38.9512,38.9856,1400.0
2013-07-09 13:40:00,67.87,67.94,67.86,67.94,500.0,38.9569,38.9971,38.9512,38.9971,500.0
2013-07-09 13:45:00,67.95,67.95,67.91,67.94,2100.0,39.0028,39.0028,38.9799,38.9971,2100.0
2013-07-09 13:50:00,67.95,67.95,67.85,67.88,2600.0,39.0028,39.0028,38.9454,38.9627,2600.0
2013-07-09 13:55:00,67.9,67.94,67.88,67.91,1300.0,38.9741,38.9971,38.9627,38.9799,1300.0
2013-07-09 14:00:00,67.95,68.0,67.94,67.94,3000.0,39.0028,39.0315,38.9971,38.9971,3000.0
2013-07-09 14:05:00,67.97,67.99,67.96,67.99,1000.0,39.0143,39.0258,39.0086,39.0258,1000.0
2013-07-09 14:10:00,67.96,68.0,67.94,68.0,700.0,39.0086,39.0315,38.9971,39.0315,700.0
2013-07-09 14:15:00,67.95,68.0,67.95,67.99,800.0,39.0028,39.0315,39.0028,39.0258,800.0
2013-07-09 14:20:00,67.93,67.99,67.93,67.97,1500.0,38.9914,39.0258,38.9914,39.0143,1500.0
2013-07-09 14:25:00,67.99,68.0,67.95,67.95,1800.0,39.0258,39.0315,39.0028,39.0028,1800.0
2013-07-09 14:30:00,67.95,67.98,67.94,67.96,1100.0,39.0028,39.0201,38.9971,39.0086,1100.0
2013-07-09 14:35:00,67.95,68.0,67.93,68.0,2000.0,39.0028,39.0315,38.9914,39.0315,2000.0
2013-07-09 14:40:00,67.99,67.99,67.95,67.97,1300.0,39.0258,39.0258,39.0028,39.0143,1300.0
2013-07-09 14:45:00,67.98,68.02,67.96,67.96,20400.0,39.0201,39.043,39.0086,39.0086,20400.0
2013-07-09 14:50:00,67.97,68.04,67.96,67.96,400.0,39.0143,39.0545,39.0086,39.0086,400.0
2013-07-09 14:55:00,67.96,68.03,67.95,68.02,2000.0,39.0086,39.0488,39.0028,39.043,2000.0
2013-07-09 15:00:00,68.03,68.11,68.0,68.06,1300.0,39.0488,39.0947,39.0315,39.066,1300.0
2013-07-09 15:05:00,68.03,68.14,68.03,68.14,700.0,39.0488,39.1119,39.0488,39.1119,700.0
2013-07-09 15:10:00,68.14,68.15,68.14,68.14,600.0,39.1119,39.1176,39.1119,39.1119,600.0
2013-07-09 15:15:00,68.14,68.16,68.09,68.15,1000.0,39.1119,39.1234,39.0832,39.1176,1000.0
2013-07-09 15:20:00,68.13,68.17,68.12,68.15,1100.0,39.1061,39.1291,39.1004,39.1176,1100.0
2013-07-09 15:25:00,68.14,68.2,68.14,68.2,1500.0,39.1119,39.1463,39.1119,39.1463,1500.0
2013-07-09 15:30:00,68.19,68.19,68.07,68.16,2500.0,39.1406,39.1406,39.0717,39.1234,2500.0
2013-07-09 15:35:00,68.2,68.28,68.16,68.24,2900.0,39.1463,39.1922,39.1234,39.1693,2900.0
2013-07-09 15:40:00,68.24,68.28,68.22,68.28,2000.0,39.1693,39.1922,39.1578,39.1922,2000.0
2013-07-09 15:45:00,68.31,68.37,68.22,68.29,7200.0,39.2095,39.2439,39.1578,39.198,7200.0
2013-07-09 15:50:00,68.3,68.37,68.23,68.3,7000.0,39.2037,39.2439,39.1635,39.2037,7000.0
2013-07-09 15:55:00,68.33,68.5,68.28,68.49,14700.0,39.2209,39.3185,39.1922,39.3128,14700.0
2013-07-10 09:30:00,68.21,68.58,68.14,68.3,3900.0,39.1521,39.3644,39.1119,39.2037,3900.0
2013-07-10 09:35:00,68.22,68.3,68.11,68.11,3900.0,39.1578,39.2037,39.0947,39.0947,3900.0
2013-07-10 09:40:00,67.98,68.35,67.98,68.18,6400.0,39.0201,39.2324,39.0201,39.1348,6400.0
2013-07-10 09:45:00,68.22,68.43,68.09,68.39,2900.0,39.1578,39.2783,39.0832,39.2554,2900.0
2013-07-10 09:50:00,68.35,68.54,68.28,68.54,1300.0,39.2324,39.3415,39.1922,39.3415,1300.0
2013-07-10 09:55:00,68.54,68.56,68.33,68.47,3400.0,39.3415,39.353,39.2209,39.3013,3400.0
2013-07-10 10:00:00,68.35,68.35,68.35,68.35,100.0,39.2324,39.2324,39.2324,39.2324,100.0
2013-07-10 10:05:00,68.35,68.35,68.35,68.35,0.0,39.2324,39.2324,39.2324,39.2324,0.0
2013-07-10 10:10:00,68.46,68.46,68.46,68.46,500.0,39.2956,39.2956,39.2956,39.2956,500.0
2013-07-10 10:15:00,68.46,68.46,68.46,68.46,100.0,39.2956,39.2956,39.2956,39.2956,100.0
2013-07-10 10:20:00,68.41,68.42,68.32,68.42,1000.0,39.2669,39.2726,39.2152,39.2726,1000.0
2013-07-10 10:25:00,68.31,68.31,68.2,68.3,900.0,39.2095,39.2095,39.1463,39.2037,900.0
2013-07-10 10:30:00,68.27,68.27,68.02,68.09,2400.0,39.1865,39.1865,39.043,39.0832,2400.0
2013-07-10 10:35:00,67.99,68.12,67.98,68.02,1300.0,39.0258,39.1004,39.0201,39.043,1300.0
2013-07-10 10:40:00,68.03,68.11,68.03,68.04,600.0,39.0488,39.0947,39.0488,39.0545,600.0
2013-07-10 10:45:00,68.1,68.23,68.03,68.06,5500.0,39.0889,39.1635,39.0488,39.066,5500.0
2013-07-10 10:50:00,68.17,68.18,67.97,68.05,3100.0,39.1291,39.1348,39.0143,39.0602,3100.0
2013-07-10 10:55:00,67.92,67.99,67.87,67.88,3900.0,38.9856,39.0258,38.9569,38.9627,3900.0
2013-07-10 11:00:00,67.87,67.97,67.85,67.85,800.0,38.9569,39.0143,38.9454,38.9454,800.0
2013-07-10 11:05:00,67.97,67.97,67.85,67.85,600.0,39.0143,39.0143,38.9454,38.9454,600.0
2013-07-10 11:10:00,67.85,67.85,67.7,67.7,2000.0,38.9454,38.9454,38.8593,38.8593,2000.0
2013-07-10 11:15:00,67.66,67.73,67.6,67.7,2300.0,38.8364,38.8766,38.8019,38.8593,2300.0
2013-07-10 11:20:00,67.71,67.76,67.7,67.75,2000.0,38.8651,38.8938,38.8593,38.888,2000.0
2013-07-10 11:25:00,67.78,67.8,67.72,67.72,2900.0,38.9053,38.9167,38.8708,38.8708,2900.0
2013-07-10 11:30:00,67.8,67.84,67.8,67.84,600.0,38.9167,38.9397,38.9167,38.9397,600.0
2013-07-10 11:35:00,67.87,67.92,67.87,67.92,500.0,38.9569,38.9856,38.9569,38.9856,500.0
2013-07-10 11:40:00,67.93,67.95,67.93,67.95,600.0,38.9914,39.0028,38.9914,39.0028,600.0
2013-07-10 11:45:00,67.91,67.95,67.91,67.95,200.0,38.9799,39.0028,38.9799,39.0028,200.0
2013-07-10 11:50:00,67.92,67.96,67.92,67.96,400.0,38.9856,39.0086,38.9856,39.0086,400.0
2013-07-10 11:55:00,67.96,68.17,67.93,68.17,7100.0,39.0086,39.1291,38.9914,39.1291,7100.0
2013-07-10 12:00:00,68.21,68.22,68.02,68.04,2400.0,39.1521,39.1578,39.043,39.0545,2400.0
2013-07-10 12:05:00,68.14,68.14,67.92,67.92,3400.0,39.1119,39.1119,38.9856,38.9856,3400.0
2013-07-10 12:10:00,68.0,68.13,67.93,68.1,3200.0,39.0315,39.1061,38.9914,39.0889,3200.0
2013-07-10 12:15:00,68.15,68.15,68.09,68.13,900.0,39.1176,39.1176,39.0832,39.1061,900.0
2013-07-10 12:20:00,68.14,68.14,68.1,68.13,900.0,39.1119,39.1119,39.0889,39.1061,900.0
2013-07-10 12:25:00,68.13,68.13,68.13,68.13,100.0,39.1061,39.1061,39.1061,39.1061,100.0
2013-07-10 12:30:00,68.15,68.16,68.14,68.15,900.0,39.1176,39.1234,39.1119,39.1176,900.0
2013-07-10 12:35:00,68.16,68.2,68.14,68.17,1800.0,39.1234,39.1463,39.1119,39.1291,1800.0
2013-07-10 12:40:00,68.17,68.22,68.13,68.22,3100.0,39.1291,39.1578,39.1061,39.1578,3100.0
2013-07-10 12:45:00,68.22,68.27,68.17,68.23,3000.0,39.1578,39.1865,39.1291,39.1635,3000.0
2013-07-10 12:50:00,68.26,68.27,68.14,68.23,2100.0,39.1808,39.1865,39.1119,39.1635,2100.0
2013-07-10 12:55:00,68.23,68.27,68.21,68.22,1400.0,39.1635,39.1865,39.1521,39.1578,1400.0
2013-07-10 13:00:00,68.22,68.33,68.22,68.26,1000.0,39.1578,39.2209,39.1578,39.1808,1000.0
2013-07-10 13:05:00,68.25,68.25,68.24,68.24,300.0,39.175,39.175,39.1693,39.1693,300.0
2013-07-10 13:10:00,68.24,68.31,68.2,68.21,4400.0,39.1693,39.2095,39.1463,39.1521,4400.0
2013-07-10 13:15:00,68.21,68.21,68.21,68.21,0.0,39.1521,39.1521,39.1521,39.1521,0.0
2013-07-10 13:20:00,68.21,68.21,68.21,68.21,0.0,39.1521,39.1521,39.1521,39.1521,0.0
2013-07-10 13:25:00,68.28,68.3,68.28,68.3,600.0,39.1922,39.2037,39.1922,39.2037,600.0
2013-07-10 13:30:00,68.32,68.37,68.32,68.37,500.0,39.2152,39.2439,39.2152,39.2439,500.0
2013-07-10 13:35:00,68.4,68.4,68.27,68.27,700.0,39.2611,39.2611,39.1865,39.1865,700.0
2013-07-10 13:40:00,68.34,68.34,68.21,68.21,1200.0,39.2267,39.2267,39.1521,39.1521,1200.0
2013-07-10 13:45:00,68.21,68.34,68.21,68.34,2400.0,39.1521,39.2267,39.1521,39.2267,2400.0
2013-07-10 13:50:00,68.31,68.33,68.31,68.33,600.0,39.2095,39.2209,39.2095,39.2209,600.0
2013-07-10 13:55:00,68.25,68.26,68.22,68.26,700.0,39.175,39.1808,39.1578,39.1808,700.0
2013-07-10 14:00:00,68.26,68.43,68.22,68.39,4400.0,39.1808,39.2783,39.1578,39.2554,4400.0
2013-07-10 14:05:00,68.34,68.42,68.06,68.25,7300.0,39.2267,39.2726,39.066,39.175,7300.0
2013-07-10 14:10:00,68.36,68.44,68.36,68.38,1000.0,39.2382,39.2841,39.2382,39.2496,1000.0
2013-07-10 14:15:00,68.44,68.45,68.3,68.43,2600.0,39.2841,39.2898,39.2037,39.2783,2600.0
2013-07-10 14:20:00,68.43,68.48,68.33,68.34,1500.0,39.2783,39.307,39.2209,39.2267,1500.0
2013-07-10 14:25:00,68.27,68.27,68.12,68.15,7200.0,39.1865,39.1865,39.1004,39.1176,7200.0
2013-07-10 14:30:00,68.17,68.23,68.11,68.23,1100.0,39.1291,39.1635,39.0947,39.1635,1100.0
2013-07-10 14:35:00,68.21,68.21,68.03,68.03,1700.0,39.1521,39.1521,39.0488,39.0488,1700.0
2013-07-10 14:40:00,68.08,68.16,68.08,68.16,1400.0,39.0774,39.1234,39.0774,39.1234,1400.0
2013-07-10 14:45:00,68.19,68.19,67.93,67.93,1800.0,39.1406,39.1406,38.9914,38.9914,1800.0
2013-07-10 14:50:00,67.94,68.14,67.88,68.09,3100.0,38.9971,39.1119,38.9627,39.0832,3100.0
2013-07-10 14:55:00,68.08,68.15,68.06,68.15,700.0,39.0774,39.1176,39.066,39.1176,700.0
2013-07-10 15:00:00,68.16,68.21,68.13,68.13,1700.0,39.1234,39.1521,39.1061,39.1061,1700.0
2013-07-10 15:05:00,68.17,68.17,67.92,67.95,4300.0,39.1291,39.1291,38.9856,39.0028,4300.0
2013-07-10 15:10:00,67.85,67.92,67.85,67.86,2300.0,38.9454,38.9856,38.9454,38.9512,2300.0
2013-07-10 15:15:00,67.91,67.91,67.74,67.74,4400.0,38.9799,38.9799,38.8823,38.8823,4400.0
2013-07-10 15:20:00,67.79,67.81,67.75,67.8,3500.0,38.911,38.9225,38.888,38.9167,3500.0
2013-07-10 15:25:00,67.8,67.84,67.76,67.82,3900.0,38.9167,38.9397,38.8938,38.9282,3900.0
2013-07-10 15:30:00,67.83,67.85,67.8,67.85,2400.0,38.934,38.9454,38.9167,38.9454,2400.0
2013-07-10 15:35:00,67.81,67.85,67.79,67.83,2400.0,38.9225,38.9454,38.911,38.934,2400.0
2013-07-10 15:40:00,67.83,67.83,67.77,67.79,3400.0,38.934,38.934,38.8995,38.911,3400.0
2013-07-10 15:45:00,67.81,67.83,67.8,67.82,4500.0,38.9225,38.934,38.9167,38.9282,4500.0
2013-07-10 15:50:00,67.81,67.81,67.78,67.81,3500.0,38.9225,38.9225,38.9053,38.9225,3500.0
2013-07-10 15:55:00,67.82,67.94,67.82,67.9,9100.0,38.9282,38.9971,38.9282,38.9741,9100.0
2013-07-11 09:30:00,68.73,68.75,68.69,68.75,2800.0,39.4505,39.462,39.4276,39.462,2800.0
2013-07-11 09:35:00,68.53,68.73,68.53,68.6,700.0,39.3357,39.4505,39.3357,39.3759,700.0
2013-07-11 09:40:00,68.73,68.74,68.64,68.73,700.0,39.4505,39.4563,39.3989,39.4505,700.0
2013-07-11 09:45:00,68.72,68.74,68.62,68.62,600.0,39.4448,39.4563,39.3874,39.3874,600.0
2013-07-11 09:50:00,68.57,68.6,68.5,68.5,300.0,39.3587,39.3759,39.3185,39.3185,300.0
2013-07-11 09:55:00,68.46,68.46,68.46,68.46,100.0,39.2956,39.2956,39.2956,39.2956,100.0
2013-07-11 10:00:00,68.59,68.6,68.45,68.45,400.0,39.3702,39.3759,39.2898,39.2898,400.0
2013-07-11 10:05:00,68.46,68.49,68.29,68.36,1500.0,39.2956,39.3128,39.198,39.2382,1500.0
2013-07-11 10:10:00,68.36,68.36,68.2,68.36,800.0,39.2382,39.2382,39.1463,39.2382,800.0
2013-07-11 10:15:00,68.35,68.47,68.26,68.34,2100.0,39.2324,39.3013,39.1808,39.2267,2100.0
2013-07-11 10:20:00,68.24,68.34,68.24,68.26,600.0,39.1693,39.2267,39.1693,39.1808,600.0
2013-07-11 10:25:00,68.27,68.31,68.27,68.31,200.0,39.1865,39.2095,39.1865,39.2095,200.0
2013-07-11 10:30:00,68.32,68.34,68.18,68.18,2300.0,39.2152,39.2267,39.1348,39.1348,2300.0
2013-07-11 10:35:00,68.18,68.18,68.18,68.18,0.0,39.1348,39.1348,39.1348,39.1348,0.0
2013-07-11 10:40:00,68.17,68.19,68.0,68.02,1800.0,39.1291,39.1406,39.0315,39.043,1800.0
2013-07-11 10:45:00,68.0,68.0,67.83,67.94,1900.0,39.0315,39.0315,38.934,38.9971,1900.0
2013-07-11 10:50:00,67.94,68.03,67.87,68.03,1800.0,38.9971,39.0488,38.9569,39.0488,1800.0
2013-07-11 10:55:00,68.06,68.12,68.05,68.12,1200.0,39.066,39.1004,39.0602,39.1004,1200.0
2013-07-11 11:00:00,68.13,68.19,67.97,67.97,3100.0,39.1061,39.1406,39.0143,39.0143,3100.0
2013-07-11 11:05:00,67.96,68.03,67.94,67.97,1300.0,39.0086,39.0488,38.9971,39.0143,1300.0
2013-07-11 11:10:00,67.94,68.14,67.92,68.04,3300.0,38.9971,39.1119,38.9856,39.0545,3300.0
2013-07-11 11:15:00,68.14,68.14,68.04,68.09,1400.0,39.1119,39.1119,39.0545,39.0832,1400.0
2013-07-11 11:20:00,68.13,68.13,68.04,68.07,700.0,39.1061,39.1061,39.0545,39.0717,700.0
2013-07-11 11:25:00,68.07,68.13,68.02,68.09,1500.0,39.0717,39.1061,39.043,39.0832,1500.0
2013-07-11 11:30:00,68.14,68.14,67.99,68.03,1300.0,39.1119,39.1119,39.0258,39.0488,1300.0
2013-07-11 11:35:00,68.03,68.07,67.95,67.95,3100.0,39.0488,39.0717,39.0028,39.0028,3100.0
2013-07-11 11:40:00,67.94,67.97,67.78,67.85,4300.0,38.9971,39.0143,38.9053,38.9454,4300.0
2013-07-11 11:45:00,67.89,67.92,67.82,67.85,600.0,38.9684,38.9856,38.9282,38.9454,600.0
2013-07-11 11:50:00,67.92,67.93,67.83,67.9,1200.0,38.9856,38.9914,38.934,38.9741,1200.0
2013-07-11 11:55:00,67.86,68.05,67.85,68.05,2400.0,38.9512,39.0602,38.9454,39.0602,2400.0
2013-07-11 12:00:00,68.01,68.1,67.93,67.93,2700.0,39.0373,39.0889,38.9914,38.9914,2700.0
2013-07-11 12:05:00,68.04,68.04,67.88,67.89,2900.0,39.0545,39.0545,38.9627,38.9684,2900.0
2013-07-11 12:10:00,67.89,67.96,67.84,67.85,1900.0,38.9684,39.0086,38.9397,38.9454,1900.0
2013-07-11 12:15:00,67.89,68.02,67.85,67.91,4000.0,38.9684,39.043,38.9454,38.9799,4000.0
2013-07-11 12:20:00,67.98,67.98,67.89,67.89,300.0,39.0201,39.0201,38.9684,38.9684,300.0
2013-07-11 12:25:00,67.97,68.02,67.93,68.02,2000.0,39.0143,39.043,38.9914,39.043,2000.0
2013-07-11 12:30:00,67.97,68.03,67.71,67.79,12200.0,39.0143,39.0488,38.8651,38.911,12200.0
2013-07-11 12:35:00,67.8,67.83,67.8,67.83,1200.0,38.9167,38.934,38.9167,38.934,1200.0
2013-07-11 12:40:00,67.84,67.85,67.77,67.85,600.0,38.9397,38.9454,38.8995,38.9454,600.0
2013-07-11 12:45:00,67.85,67.89,67.81,67.81,1200.0,38.9454,38.9684,38.9225,38.9225,1200.0
2013-07-11 12:50:00,67.8,67.9,67.8,67.88,600.0,38.9167,38.9741,38.9167,38.9627,600.0
2013-07-11 12:55:00,67.96,67.97,67.96,67.97,600.0,39.0086,39.0143,39.0086,39.0143,600.0
2013-07-11 13:00:00,67.97,68.11,67.94,68.11,1800.0,39.0143,39.0947,38.9971,39.0947,1800.0
2013-07-11 13:05:00,68.12,68.22,68.11,68.22,1200.0,39.1004,39.1578,39.0947,39.1578,1200.0
2013-07-11 13:10:00,68.13,68.23,68.13,68.23,2700.0,39.1061,39.1635,39.1061,39.1635,2700.0
2013-07-11 13:15:00,68.22,68.23,68.22,68.23,200.0,39.1578,39.1635,39.1578,39.1635,200.0
2013-07-11 13:20:00,68.24,68.33,68.24,68.33,800.0,39.1693,39.2209,39.1693,39.2209,800.0
2013-07-11 13:25:00,68.33,68.45,68.33,68.39,2700.0,39.2209,39.2898,39.2209,39.2554,2700.0
2013-07-11 13:30:00,68.45,68.46,68.38,68.4,3300.0,39.2898,39.2956,39.2496,39.2611,3300.0
2013-07-11 13:35:00,68.4,68.4,68.35,68.38,1000.0,39.2611,39.2611,39.2324,39.2496,1000.0
2013-07-11 13:40:00,68.36,68.37,68.27,68.33,600.0,39.2382,39.2439,39.1865,39.2209,600.0
2013-07-11 13:45:00,68.33,68.37,68.28,68.36,1000.0,39.2209,39.2439,39.1922,39.2382,1000.0
2013-07-11 13:50:00,68.37,68.46,68.34,68.41,3300.0,39.2439,39.2956,39.2267,39.2669,3300.0
2013-07-11 13:55:00,68.36,68.45,68.36,68.44,1800.0,39.2382,39.2898,39.2382,39.2841,1800.0
2013-07-11 14:00:00,68.38,68.43,68.31,68.31,4900.0,39.2496,39.2783,39.2095,39.2095,4900.0
2013-07-11 14:05:00,68.38,68.38,68.29,68.34,600.0,39.2496,39.2496,39.198,39.2267,600.0
2013-07-11 14:10:00,68.34,68.38,68.27,68.37,1300.0,39.2267,39.2496,39.1865,39.2439,1300.0
2013-07-11 14:15:00,68.38,68.39,68.38,68.39,2000.0,39.2496,39.2554,39.2496,39.2554,2000.0
2013-07-11 14:20:00,68.38,68.39,68.2,68.2,7800.0,39.2496,39.2554,39.1463,39.1463,7800.0
2013-07-11 14:25:00,68.28,68.38,68.26,68.26,2700.0,39.1922,39.2496,39.1808,39.1808,2700.0
2013-07-11 14:30:00,68.3,68.39,68.3,68.39,2300.0,39.2037,39.2554,39.2037,39.2554,2300.0
2013-07-11 14:35:00,68.4,68.43,68.34,68.34,2100.0,39.2611,39.2783,39.2267,39.2267,2100.0
2013-07-11 14:40:00,68.34,68.34,68.15,68.15,3100.0,39.2267,39.2267,39.1176,39.1176,3100.0
2013-07-11 14:45:00,68.17,68.21,68.17,68.21,200.0,39.1291,39.1521,39.1291,39.1521,200.0
2013-07-11 14:50:00,68.2,68.22,68.2,68.22,800.0,39.1463,39.1578,39.1463,39.1578,800.0
2013-07-11 14:55:00,68.22,68.23,68.22,68.22,300.0,39.1578,39.1635,39.1578,39.1578,300.0
2013-07-11 15:00:00,68.23,68.27,68.2,68.2,3500.0,39.1635,39.1865,39.1463,39.1463,3500.0
2013-07-11 15:05:00,68.19,68.19,68.11,68.18,1500.0,39.1406,39.1406,39.0947,39.1348,1500.0
2013-07-11 15:10:00,68.19,68.23,68.14,68.23,1500.0,39.1406,39.1635,39.1119,39.1635,1500.0
2013-07-11 15:15:00,68.15,68.24,67.98,67.99,9300.0,39.1176,39.1693,39.0201,39.0258,9300.0
2013-07-11 15:20:00,68.0,68.06,67.94,68.03,2500.0,39.0315,39.066,38.9971,39.0488,2500.0
2013-07-11 15:25:00,68.06,68.11,68.06,68.11,600.0,39.066,39.0947,39.066,39.0947,600.0
2013-07-11 15:30:00,68.14,68.14,68.05,68.11,2000.0,39.1119,39.1119,39.0602,39.0947,2000.0
2013-07-11 15:35:00,68.16,68.17,68.12,68.17,500.0,39.1234,39.1291,39.1004,39.1291,500.0
2013-07-11 15:40:00,68.17,68.21,68.12,68.13,2200.0,39.1291,39.1521,39.1004,39.1061,2200.0
2013-07-11 15:45:00,68.18,68.28,68.18,68.2,6700.0,39.1348,39.1922,39.1348,39.1463,6700.0
2013-07-11 15:50:00,68.17,68.2,68.1,68.2,2700.0,39.1291,39.1463,39.0889,39.1463,2700.0
2013-07-11 15:55:00,68.22,68.41,68.21,68.35,10000.0,39.1578,39.2669,39.1521,39.2324,10000.0
2013-07-12 09:30:00,68.13,68.13,68.13,68.13,2100.0,39.1061,39.1061,39.1061,39.1061,2100.0
2013-07-12 09:35:00,68.13,68.13,68.13,68.13,0.0,39.1061,39.1061,39.1061,39.1061,0.0
2013-07-12 09:40:00,68.1,68.1,68.09,68.09,400.0,39.0889,39.0889,39.0832,39.0832,400.0
2013-07-12 09:45:00,68.01,68.05,68.01,68.05,900.0,39.0373,39.0602,39.0373,39.0602,900.0
2013-07-12 09:50:00,67.96,67.96,67.96,67.96,100.0,39.0086,39.0086,39.0086,39.0086,100.0
2013-07-12 09:55:00,68.03,68.03,68.03,68.03,300.0,39.0488,39.0488,39.0488,39.0488,300.0
2013-07-12 10:00:00,68.0,68.02,68.0,68.02,700.0,39.0315,39.043,39.0315,39.043,700.0
2013-07-12 10:05:00,68.07,68.12,68.07,68.12,1200.0,39.0717,39.1004,39.0717,39.1004,1200.0
2013-07-12 10:10:00,68.11,68.36,68.06,68.32,2700.0,39.0947,39.2382,39.066,39.2152,2700.0
2013-07-12 10:15:00,68.21,68.32,68.17,68.32,4000.0,39.1521,39.2152,39.1291,39.2152,4000.0
2013-07-12 10:20:00,68.32,68.43,68.28,68.32,1400.0,39.2152,39.2783,39.1922,39.2152,1400.0
2013-07-12 10:25:00,68.44,68.58,68.41,68.49,3400.0,39.2841,39.3644,39.2669,39.3128,3400.0
2013-07-12 10:30:00,68.48,68.62,68.48,68.5,1200.0,39.307,39.3874,39.307,39.3185,1200.0
2013-07-12 10:35:00,68.51,68.53,68.49,68.52,1700.0,39.3243,39.3357,39.3128,39.33,1700.0
2013-07-12 10:40:00,68.56,68.64,68.55,68.64,3200.0,39.353,39.3989,39.3472,39.3989,3200.0
2013-07-12 10:45:00,68.63,68.64,68.56,68.62,3000.0,39.3931,39.3989,39.353,39.3874,3000.0
2013-07-12 10:50:00,68.62,68.63,68.53,68.53,1000.0,39.3874,39.3931,39.3357,39.3357,1000.0
2013-07-12 10:55:00,68.52,68.56,68.5,68.56,500.0,39.33,39.353,39.3185,39.353,500.0
2013-07-12 11:00:00,68.49,68.51,68.41,68.49,2000.0,39.3128,39.3243,39.2669,39.3128,2000.0
2013-07-12 11:05:00,68.49,68.62,68.44,68.61,3400.0,39.3128,39.3874,39.2841,39.3817,3400.0
2013-07-12 11:10:00,68.61,68.61,68.61,68.61,0.0,39.3817,39.3817,39.3817,39.3817,0.0
2013-07-12 11:15:00,68.61,68.61,68.61,68.61,0.0,39.3817,39.3817,39.3817,39.3817,0.0
2013-07-12 11:20:00,68.54,68.56,68.54,68.56,400.0,39.3415,39.353,39.3415,39.353,400.0
2013-07-12 11:25:00,68.44,68.46,68.33,68.33,1600.0,39.2841,39.2956,39.2209,39.2209,1600.0
2013-07-12 11:30:00,68.34,68.43,68.31,68.31,700.0,39.2267,39.2783,39.2095,39.2095,700.0
2013-07-12 11:35:00,68.3,68.31,68.26,68.31,800.0,39.2037,39.2095,39.1808,39.2095,800.0
2013-07-12 11:40:00,68.31,68.41,68.31,68.41,700.0,39.2095,39.2669,39.2095,39.2669,700.0
2013-07-12 11:45:00,68.38,68.38,68.22,68.22,2800.0,39.2496,39.2496,39.1578,39.1578,2800.0
2013-07-12 11:50:00,68.18,68.24,68.07,68.08,1200.0,39.1348,39.1693,39.0717,39.0774,1200.0
2013-07-12 11:55:00,68.07,68.07,68.07,68.07,100.0,39.0717,39.0717,39.0717,39.0717,100.0
2013-07-12 12:00:00,68.13,68.29,68.1,68.29,1900.0,39.1061,39.198,39.0889,39.198,1900.0
2013-07-12 12:05:00,68.29,68.4,68.24,68.24,2500.0,39.198,39.2611,39.1693,39.1693,2500.0
2013-07-12 12:10:00,68.27,68.45,68.23,68.45,3400.0,39.1865,39.2898,39.1635,39.2898,3400.0
2013-07-12 12:15:00,68.51,68.51,68.31,68.31,2600.0,39.3243,39.3243,39.2095,39.2095,2600.0
2013-07-12 12:20:00,68.35,68.6,68.35,68.53,3700.0,39.2324,39.3759,39.2324,39.3357,3700.0
2013-07-12 12:25:00,68.59,68.62,68.57,68.57,900.0,39.3702,39.3874,39.3587,39.3587,900.0
2013-07-12 12:30:00,68.61,68.63,68.59,68.59,1500.0,39.3817,39.3931,39.3702,39.3702,1500.0
2013-07-12 12:35:00,68.55,68.55,68.55,68.55,100.0,39.3472,39.3472,39.3472,39.3472,100.0
2013-07-12 12:40:00,68.57,68.6,68.54,68.6,1200.0,39.3587,39.3759,39.3415,39.3759,1200.0
2013-07-12 12:45:00,68.59,68.6,68.59,68.59,400.0,39.3702,39.3759,39.3702,39.3702,400.0
2013-07-12 12:50:00,68.59,68.59,68.52,68.55,1200.0,39.3702,39.3702,39.33,39.3472,1200.0
2013-07-12 12:55:00,68.53,68.53,68.49,68.52,3700.0,39.3357,39.3357,39.3128,39.33,3700.0
2013-07-12 13:00:00,68.53,68.54,68.41,68.41,4300.0,39.3357,39.3415,39.2669,39.2669,4300.0
2013-07-12 13:05:00,68.37,68.37,68.37,68.37,200.0,39.2439,39.2439,39.2439,39.2439,200.0
2013-07-12 13:10:00,68.35,68.35,68.28,68.28,600.0,39.2324,39.2324,39.1922,39.1922,600.0
2013-07-12 13:15:00,68.33,68.33,68.25,68.3,1300.0,39.2209,39.2209,39.175,39.2037,1300.0
2013-07-12 13:20:00,68.3,68.44,68.3,68.44,1600.0,39.2037,39.2841,39.2037,39.2841,1600.0
2013-07-12 13:25:00,68.45,68.49,68.45,68.48,400.0,39.2898,39.3128,39.2898,39.307,400.0
2013-07-12 13:30:00,68.41,68.42,68.41,68.42,200.0,39.2669,39.2726,39.2669,39.2726,200.0
2013-07-12 13:35:00,68.48,68.48,68.47,68.48,400.0,39.307,39.307,39.3013,39.307,400.0
2013-07-12 13:40:00,68.42,68.49,68.37,68.49,3100.0,39.2726,39.3128,39.2439,39.3128,3100.0
2013-07-12 13:45:00,68.49,68.52,68.49,68.52,5600.0,39.3128,39.33,39.3128,39.33,5600.0
2013-07-12 13:50:00,68.52,68.55,68.47,68.5,6300.0,39.33,39.3472,39.3013,39.3185,6300.0
2013-07-12 13:55:00,68.46,68.46,68.36,68.37,1900.0,39.2956,39.2956,39.2382,39.2439,1900.0
2013-07-12 14:00:00,68.37,68.4,68.3,68.31,1800.0,39.2439,39.2611,39.2037,39.2095,1800.0
2013-07-12 14:05:00,68.25,68.3,68.21,68.23,900.0,39.175,39.2037,39.1521,39.1635,900.0
2013-07-12 14:10:00,68.23,68.26,68.2,68.26,3200.0,39.1635,39.1808,39.1463,39.1808,3200.0
2013-07-12 14:15:00,68.28,68.39,68.28,68.39,800.0,39.1922,39.2554,39.1922,39.2554,800.0
2013-07-12 14:20:00,68.46,68.47,68.46,68.47,200.0,39.2956,39.3013,39.2956,39.3013,200.0
2013-07-12 14:25:00,68.47,68.52,68.47,68.52,1600.0,39.3013,39.33,39.3013,39.33,1600.0
2013-07-12 14:30:00,68.48,68.52,68.48,68.51,800.0,39.307,39.33,39.307,39.3243,800.0
2013-07-12 14:35:00,68.47,68.47,68.41,68.43,1300.0,39.3013,39.3013,39.2669,39.2783,1300.0
2013-07-12 14:40:00,68.43,68.43,68.43,68.43,0.0,39.2783,39.2783,39.2783,39.2783,0.0
2013-07-12 14:45:00,68.37,68.48,68.37,68.48,1900.0,39.2439,39.307,39.2439,39.307,1900.0
2013-07-12 14:50:00,68.48,68.48,68.48,68.48,300.0,39.307,39.307,39.307,39.307,300.0
2013-07-12 14:55:00,68.48,68.53,68.46,68.51,1000.0,39.307,39.3357,39.2956,39.3243,1000.0
2013-07-12 15:00:00,68.48,68.51,68.45,68.46,2200.0,39.307,39.3243,39.2898,39.2956,2200.0
2013-07-12 15:05:00,68.4,68.43,68.38,68.39,1700.0,39.2611,39.2783,39.2496,39.2554,1700.0
2013-07-12 15:10:00,68.38,68.48,68.36,68.38,1400.0,39.2496,39.307,39.2382,39.2496,1400.0
2013-07-12 15:15:00,68.48,68.48,68.38,68.38,1200.0,39.307,39.307,39.2496,39.2496,1200.0
2013-07-12 15:20:00,68.47,68.53,68.46,68.5,2200.0,39.3013,39.3357,39.2956,39.3185,2200.0
2013-07-12 15:25:00,68.47,68.53,68.46,68.53,1600.0,39.3013,39.3357,39.2956,39.3357,1600.0
2013-07-12 15:30:00,68.61,68.61,68.59,68.61,400.0,39.3817,39.3817,39.3702,39.3817,400.0
2013-07-12 15:35:00,68.63,68.63,68.63,68.63,100.0,39.3931,39.3931,39.3931,39.3931,100.0
2013-07-12 15:40:00,68.64,68.64,68.62,68.62,2400.0,39.3989,39.3989,39.3874,39.3874,2400.0
2013-07-12 15:45:00,68.64,68.77,68.64,68.77,1500.0,39.3989,39.4735,39.3989,39.4735,1500.0
2013-07-12 15:50:00,68.68,68.68,68.54,68.62,2300.0,39.4218,39.4218,39.3415,39.3874,2300.0
2013-07-12 15:55:00,68.58,68.58,68.45,68.49,4500.0,39.3644,39.3644,39.2898,39.3128,4500.0
2013-07-15 09:30:00,68.4,68.48,68.36,68.48,2600.0,39.2611,39.307,39.2382,39.307,2600.0
2013-07-15 09:35:00,68.34,68.35,68.0,68.0,600.0,39.2267,39.2324,39.0315,39.0315,600.0
2013-07-15 09:40:00,68.02,68.15,67.96,67.96,1200.0,39.043,39.1176,39.0086,39.0086,1200.0
2013-07-15 09:45:00,68.11,68.11,68.11,68.11,100.0,39.0947,39.0947,39.0947,39.0947,100.0
2013-07-15 09:50:00,68.14,68.28,68.14,68.2,800.0,39.1119,39.1922,39.1119,39.1463,800.0
2013-07-15 09:55:00,68.34,68.4,68.34,68.4,1400.0,39.2267,39.2611,39.2267,39.2611,1400.0
2013-07-15 10:00:00,68.4,68.4,68.34,68.34,700.0,39.2611,39.2611,39.2267,39.2267,700.0
2013-07-15 10:05:00,68.25,68.47,68.25,68.47,800.0,39.175,39.3013,39.175,39.3013,800.0
2013-07-15 10:10:00,68.47,68.47,68.46,68.46,200.0,39.3013,39.3013,39.2956,39.2956,200.0
2013-07-15 10:15:00,68.42,68.42,68.42,68.42,700.0,39.2726,39.2726,39.2726,39.2726,700.0
2013-07-15 10:20:00,68.5,68.57,68.5,68.57,300.0,39.3185,39.3587,39.3185,39.3587,300.0
2013-07-15 10:25:00,68.58,68.7,68.56,68.7,1700.0,39.3644,39.4333,39.353,39.4333,1700.0
2013-07-15 10:30:00,68.71,68.83,68.71,68.79,7200.0,39.4391,39.5079,39.4391,39.485,7200.0
2013-07-15 10:35:00,68.71,68.79,68.7,68.79,600.0,39.4391,39.485,39.4333,39.485,600.0
2013-07-15 10:40:00,68.78,68.8,68.75,68.75,1700.0,39.4792,39.4907,39.462,39.462,1700.0
2013-07-15 10:45:00,68.86,68.86,68.86,68.86,100.0,39.5252,39.5252,39.5252,39.5252,100.0
2013-07-15 10:50:00,68.86,68.86,68.81,68.85,900.0,39.5252,39.5252,39.4965,39.5194,900.0
2013-07-15 10:55:00,68.88,68.93,68.86,68.86,400.0,39.5366,39.5653,39.5252,39.5252,400.0
2013-07-15 11:00:00,68.82,68.82,68.82,68.82,200.0,39.5022,39.5022,39.5022,39.5022,200.0
2013-07-15 11:05:00,68.87,68.87,68.84,68.84,500.0,39.5309,39.5309,39.5137,39.5137,500.0
2013-07-15 11:10:00,68.86,68.87,68.86,68.87,200.0,39.5252,39.5309,39.5252,39.5309,200.0
2013-07-15 11:15:00,68.85,68.95,68.84,68.89,1800.0,39.5194,39.5768,39.5137,39.5424,1800.0
2013-07-15 11:20:00,68.96,69.05,68.93,68.99,2400.0,39.5826,39.6342,39.5653,39.5998,2400.0
2013-07-15 11:25:00,68.99,69.01,68.82,68.93,7000.0,39.5998,39.6113,39.5022,39.5653,7000.0
2013-07-15 11:30:00,68.93,69.01,68.88,69.01,1000.0,39.5653,39.6113,39.5366,39.6113,1000.0
2013-07-15 11:35:00,69.01,69.11,68.91,68.91,1500.0,39.6113,39.6687,39.5539,39.5539,1500.0
2013-07-15 11:40:00,69.07,69.07,68.99,69.0,800.0,39.6457,39.6457,39.5998,39.6055,800.0
2013-07-15 11:45:00,69.1,69.14,69.1,69.1,1300.0,39.6629,39.6859,39.6629,39.6629,1300.0
2013-07-15 11:50:00,69.12,69.2,69.11,69.16,1800.0,39.6744,39.7203,39.6687,39.6974,1800.0
2013-07-15 11:55:00,69.14,69.18,68.84,68.89,8400.0,39.6859,39.7088,39.5137,39.5424,8400.0
2013-07-15 12:00:00,68.98,69.06,68.96,69.01,1400.0,39.594,39.64,39.5826,39.6113,1400.0
2013-07-15 12:05:00,69.01,69.12,69.01,69.11,800.0,39.6113,39.6744,39.6113,39.6687,800.0
2013-07-15 12:10:00,69.02,69.13,68.83,68.83,6200.0,39.617,39.6801,39.5079,39.5079,6200.0
2013-07-15 12:15:00,68.83,68.94,68.82,68.87,2500.0,39.5079,39.5711,39.5022,39.5309,2500.0
2013-07-15 12:20:00,68.79,68.79,68.68,68.73,3100.0,39.485,39.485,39.4218,39.4505,3100.0
2013-07-15 12:25:00,68.72,68.72,68.57,68.59,1400.0,39.4448,39.4448,39.3587,39.3702,1400.0
2013-07-15 12:30:00,68.5,68.55,68.46,68.55,500.0,39.3185,39.3472,39.2956,39.3472,500.0
2013-07-15 12:35:00,68.46,68.54,68.4,68.44,10300.0,39.2956,39.3415,39.2611,39.2841,10300.0
2013-07-15 12:40:00,68.38,68.41,68.16,68.31,5200.0,39.2496,39.2669,39.1234,39.2095,5200.0
2013-07-15 12:45:00,68.27,68.48,68.24,68.36,6100.0,39.1865,39.307,39.1693,39.2382,6100.0
2013-07-15 12:50:00,68.28,68.31,68.26,68.28,600.0,39.1922,39.2095,39.1808,39.1922,600.0
2013-07-15 12:55:00,68.33,68.34,68.33,68.34,600.0,39.2209,39.2267,39.2209,39.2267,600.0
2013-07-15 13:00:00,68.39,68.4,68.34,68.34,500.0,39.2554,39.2611,39.2267,39.2267,500.0
2013-07-15 13:05:00,68.37,68.46,68.37,68.46,800.0,39.2439,39.2956,39.2439,39.2956,800.0
2013-07-15 13:10:00,68.38,68.43,68.37,68.43,900.0,39.2496,39.2783,39.2439,39.2783,900.0
2013-07-15 13:15:00,68.46,68.46,68.46,68.46,100.0,39.2956,39.2956,39.2956,39.2956,100.0
2013-07-15 13:20:00,68.55,68.66,68.55,68.66,1300.0,39.3472,39.4104,39.3472,39.4104,1300.0
2013-07-15 13:25:00,68.63,68.71,68.59,68.59,3000.0,39.3931,39.4391,39.3702,39.3702,3000.0
2013-07-15 13:30:00,68.6,68.62,68.51,68.52,1500.0,39.3759,39.3874,39.3243,39.33,1500.0
2013-07-15 13:35:00,68.5,68.56,68.49,68.56,1200.0,39.3185,39.353,39.3128,39.353,1200.0
2013-07-15 13:40:00,68.6,68.61,68.6,68.61,700.0,39.3759,39.3817,39.3759,39.3817,700.0
2013-07-15 13:45:00,68.65,68.65,68.64,68.64,300.0,39.4046,39.4046,39.3989,39.3989,300.0
2013-07-15 13:50:00,68.65,68.67,68.65,68.66,1400.0,39.4046,39.4161,39.4046,39.4104,1400.0
2013-07-15 13:55:00,68.7,68.73,68.7,68.73,300.0,39.4333,39.4505,39.4333,39.4505,300.0
2013-07-15 14:00:00,68.69,68.73,68.68,68.7,1200.0,39.4276,39.4505,39.4218,39.4333,1200.0
2013-07-15 14:05:00,68.68,68.72,68.65,68.65,300.0,39.4218,39.4448,39.4046,39.4046,300.0
2013-07-15 14:10:00,68.77,68.77,68.73,68.73,500.0,39.4735,39.4735,39.4505,39.4505,500.0
2013-07-15 14:15:00,68.7,68.8,68.7,68.77,1200.0,39.4333,39.4907,39.4333,39.4735,1200.0
2013-07-15 14:20:00,68.79,68.8,68.73,68.73,1400.0,39.485,39.4907,39.4505,39.4505,1400.0
2013-07-15 14:25:00,68.8,68.8,68.74,68.8,1100.0,39.4907,39.4907,39.4563,39.4907,1100.0
2013-07-15 14:30:00,68.76,68.77,68.69,68.71,2300.0,39.4678,39.4735,39.4276,39.4391,2300.0
2013-07-15 14:35:00,68.71,68.76,68.64,68.76,700.0,39.4391,39.4678,39.3989,39.4678,700.0
2013-07-15 14:40:00,68.76,68.8,68.76,68.8,4000.0,39.4678,39.4907,39.4678,39.4907,4000.0
2013-07-15 14:45:00,68.76,68.78,68.69,68.69,1200.0,39.4678,39.4792,39.4276,39.4276,1200.0
2013-07-15 14:50:00,68.7,68.7,68.7,68.7,200.0,39.4333,39.4333,39.4333,39.4333,200.0
2013-07-15 14:55:00,68.7,68.7,68.7,68.7,100.0,39.4333,39.4333,39.4333,39.4333,100.0
2013-07-15 15:00:00,68.67,68.69,68.57,68.57,5600.0,39.4161,39.4276,39.3587,39.3587,5600.0
2013-07-15 15:05:00,68.62,68.63,68.33,68.34,16600.0,39.3874,39.3931,39.2209,39.2267,16600.0
2013-07-15 15:10:00,68.34,68.41,68.33,68.38,1900.0,39.2267,39.2669,39.2209,39.2496,1900.0
2013-07-15 15:15:00,68.47,68.47,68.38,68.47,1000.0,39.3013,39.3013,39.2496,39.3013,1000.0
2013-07-15 15:20:00,68.47,68.54,68.43,68.5,2100.0,39.3013,39.3415,39.2783,39.3185,2100.0
2013-07-15 15:25:00,68.47,68.55,68.46,68.55,1000.0,39.3013,39.3472,39.2956,39.3472,1000.0
2013-07-15 15:30:00,68.53,68.63,68.53,68.56,400.0,39.3357,39.3931,39.3357,39.353,400.0
2013-07-15 15:35:00,68.63,68.67,68.5,68.51,4700.0,39.3931,39.4161,39.3185,39.3243,4700.0
2013-07-15 15:40:00,68.51,68.51,68.34,68.34,6600.0,39.3243,39.3243,39.2267,39.2267,6600.0
2013-07-15 15:45:00,68.4,68.41,68.33,68.38,3300.0,39.2611,39.2669,39.2209,39.2496,3300.0
2013-07-15 15:50:00,68.42,68.42,68.35,68.35,2700.0,39.2726,39.2726,39.2324,39.2324,2700.0
2013-07-15 15:55:00,68.39,68.5,68.38,68.48,9400.0,39.2554,39.3185,39.2496,39.307,9400.0
2013-07-16 09:30:00,68.45,68.76,68.45,68.68,3000.0,39.2898,39.4678,39.2898,39.4218,3000.0
2013-07-16 09:35:00,68.64,68.73,68.58,68.58,4000.0,39.3989,39.4505,39.3644,39.3644,4000.0
2013-07-16 09:40:00,68.31,68.31,68.26,68.26,400.0,39.2095,39.2095,39.1808,39.1808,400.0
2013-07-16 09:45:00,68.06,68.1,68.06,68.1,200.0,39.066,39.0889,39.066,39.0889,200.0
2013-07-16 09:50:00,68.12,68.24,68.12,68.17,600.0,39.1004,39.1693,39.1004,39.1291,600.0
2013-07-16 09:55:00,68.1,68.34,68.1,68.32,1100.0,39.0889,39.2267,39.0889,39.2152,1100.0
2013-07-16 10:00:00,68.28,68.29,68.28,68.29,500.0,39.1922,39.198,39.1922,39.198,500.0
2013-07-16 10:05:00,68.37,68.45,68.34,68.45,600.0,39.2439,39.2898,39.2267,39.2898,600.0
2013-07-16 10:10:00,68.39,68.39,68.36,68.36,500.0,39.2554,39.2554,39.2382,39.2382,500.0
2013-07-16 10:15:00,68.35,68.35,68.16,68.16,1100.0,39.2324,39.2324,39.1234,39.1234,1100.0
2013-07-16 10:20:00,68.25,68.29,68.24,68.24,500.0,39.175,39.198,39.1693,39.1693,500.0
2013-07-16 10:25:00,68.24,68.24,68.15,68.15,600.0,39.1693,39.1693,39.1176,39.1176,600.0
2013-07-16 10:30:00,68.12,68.19,68.08,68.15,1600.0,39.1004,39.1406,39.0774,39.1176,1600.0
2013-07-16 10:35:00,68.18,68.23,68.14,68.23,1000.0,39.1348,39.1635,39.1119,39.1635,1000.0
2013-07-16 10:40:00,68.26,68.29,68.23,68.23,800.0,39.1808,39.198,39.1635,39.1635,800.0
2013-07-16 10:45:00,68.23,68.23,68.07,68.07,200.0,39.1635,39.1635,39.0717,39.0717,200.0
2013-07-16 10:50:00,68.05,68.11,68.0,68.01,2600.0,39.0602,39.0947,39.0315,39.0373,2600.0
2013-07-16 10:55:00,67.91,67.91,67.88,67.88,300.0,38.9799,38.9799,38.9627,38.9627,300.0
2013-07-16 11:00:00,67.83,67.93,67.81,67.87,3700.0,38.934,38.9914,38.9225,38.9569,3700.0
2013-07-16 11:05:00,67.85,67.85,67.6,67.66,2300.0,38.9454,38.9454,38.8019,38.8364,2300.0
2013-07-16 11:10:00,67.62,67.7,67.62,67.64,1400.0,38.8134,38.8593,38.8134,38.8249,1400.0
2013-07-16 11:15:00,67.66,67.66,67.58,67.58,1000.0,38.8364,38.8364,38.7905,38.7905,1000.0
2013-07-16 11:20:00,67.56,67.58,67.45,67.46,2800.0,38.779,38.7905,38.7158,38.7216,2800.0
2013-07-16 11:25:00,67.46,67.46,67.34,67.4,1100.0,38.7216,38.7216,38.6527,38.6871,1100.0
2013-07-16 11:30:00,67.4,67.43,67.4,67.41,500.0,38.6871,38.7044,38.6871,38.6929,500.0
2013-07-16 11:35:00,67.41,67.43,67.28,67.28,800.0,38.6929,38.7044,38.6183,38.6183,800.0
2013-07-16 11:40:00,67.21,67.21,67.19,67.2,400.0,38.5781,38.5781,38.5666,38.5723,400.0
2013-07-16 11:45:00,67.19,67.2,67.08,67.14,800.0,38.5666,38.5723,38.5035,38.5379,800.0
2013-07-16 11:50:00,67.17,67.19,67.15,67.16,1600.0,38.5551,38.5666,38.5436,38.5494,1600.0
2013-07-16 11:55:00,67.17,67.25,67.09,67.12,2400.0,38.5551,38.601,38.5092,38.5264,2400.0
2013-07-16 12:00:00,67.13,67.23,67.09,67.23,3000.0,38.5322,38.5896,38.5092,38.5896,3000.0
2013-07-16 12:05:00,67.18,67.18,67.18,67.18,100.0,38.5609,38.5609,38.5609,38.5609,100.0
2013-07-16 12:10:00,67.13,67.25,67.13,67.25,300.0,38.5322,38.601,38.5322,38.601,300.0
2013-07-16 12:15:00,67.25,67.34,67.24,67.25,2600.0,38.601,38.6527,38.5953,38.601,2600.0
2013-07-16 12:20:00,67.24,67.59,67.24,67.53,8300.0,38.5953,38.7962,38.5953,38.7618,8300.0
2013-07-16 12:25:00,67.58,67.63,67.45,67.61,9500.0,38.7905,38.8192,38.7158,38.8077,9500.0
2013-07-16 12:30:00,67.51,67.51,67.51,67.51,100.0,38.7503,38.7503,38.7503,38.7503,100.0
2013-07-16 12:35:00,67.56,67.6,67.46,67.46,2000.0,38.779,38.8019,38.7216,38.7216,2000.0
2013-07-16 12:40:00,67.37,67.55,67.37,67.53,4000.0,38.6699,38.7732,38.6699,38.7618,4000.0
2013-07-16 12:45:00,67.44,67.44,67.29,67.34,3000.0,38.7101,38.7101,38.624,38.6527,3000.0
2013-07-16 12:50:00,67.34,67.39,67.34,67.39,900.0,38.6527,38.6814,38.6527,38.6814,900.0
2013-07-16 12:55:00,67.37,67.48,67.37,67.37,2300.0,38.6699,38.7331,38.6699,38.6699,2300.0
2013-07-16 13:00:00,67.3,67.38,67.3,67.32,900.0,38.6297,38.6757,38.6297,38.6412,900.0
2013-07-16 13:05:00,67.37,67.37,67.2,67.2,1100.0,38.6699,38.6699,38.5723,38.5723,1100.0
2013-07-16 13:10:00,67.19,67.19,67.15,67.15,400.0,38.5666,38.5666,38.5436,38.5436,400.0
2013-07-16 13:15:00,67.08,67.08,67.08,67.08,2200.0,38.5035,38.5035,38.5035,38.5035,2200.0
2013-07-16 13:20:00,67.08,67.11,67.06,67.11,3500.0,38.5035,38.5207,38.492,38.5207,3500.0
2013-07-16 13:25:00,67.01,67.01,66.95,67.0,2100.0,38.4633,38.4633,38.4288,38.4575,2100.0
2013-07-16 13:30:00,66.97,66.99,66.89,66.97,900.0,38.4403,38.4518,38.3944,38.4403,900.0
2013-07-16 13:35:00,66.98,67.11,66.93,67.11,10500.0,38.4461,38.5207,38.4174,38.5207,10500.0
2013-07-16 13:40:00,67.21,67.36,67.21,67.24,6600.0,38.5781,38.6642,38.5781,38.5953,6600.0
2013-07-16 13:45:00,67.33,67.35,67.23,67.24,4000.0,38.647,38.6584,38.5896,38.5953,4000.0
2013-07-16 13:50:00,67.31,67.31,67.22,67.22,200.0,38.6355,38.6355,38.5838,38.5838,200.0
2013-07-16 13:55:00,67.34,67.34,67.34,67.34,100.0,38.6527,38.6527,38.6527,38.6527,100.0
2013-07-16 14:00:00,67.33,67.33,67.27,67.32,400.0,38.647,38.647,38.6125,38.6412,400.0
2013-07-16 14:05:00,67.32,67.32,67.32,67.32,0.0,38.6412,38.6412,38.6412,38.6412,0.0
2013-07-16 14:10:00,67.34,67.53,67.34,67.52,3600.0,38.6527,38.7618,38.6527,38.756,3600.0
2013-07-16 14:15:00,67.52,67.55,67.44,67.44,1800.0,38.756,38.7732,38.7101,38.7101,1800.0
2013-07-16 14:20:00,67.44,67.44,67.37,67.37,1700.0,38.7101,38.7101,38.6699,38.6699,1700.0
2013-07-16 14:25:00,67.36,67.41,67.31,67.32,3200.0,38.6642,38.6929,38.6355,38.6412,3200.0
2013-07-16 14:30:00,67.35,67.38,67.35,67.38,400.0,38.6584,38.6757,38.6584,38.6757,400.0
2013-07-16 14:35:00,67.4,67.44,67.37,67.37,2000.0,38.6871,38.7101,38.6699,38.6699,2000.0
2013-07-16 14:40:00,67.37,67.39,67.29,67.36,5800.0,38.6699,38.6814,38.624,38.6642,5800.0
2013-07-16 14:45:00,67.4,67.55,67.4,67.43,11700.0,38.6871,38.7732,38.6871,38.7044,11700.0
2013-07-16 14:50:00,67.45,67.45,67.45,67.45,100.0,38.7158,38.7158,38.7158,38.7158,100.0
2013-07-16 14:55:00,67.46,67.46,67.33,67.44,2200.0,38.7216,38.7216,38.647,38.7101,2200.0
2013-07-16 15:00:00,67.44,67.44,67.33,67.33,2300.0,38.7101,38.7101,38.647,38.647,2300.0
2013-07-16 15:05:00,67.31,67.33,67.28,67.28,1100.0,38.6355,38.647,38.6183,38.6183,1100.0
2013-07-16 15:10:00,67.31,67.32,67.18,67.2,5500.0,38.6355,38.6412,38.5609,38.5723,5500.0
2013-07-16 15:15:00,67.22,67.22,67.18,67.18,1900.0,38.5838,38.5838,38.5609,38.5609,1900.0
2013-07-16 15:20:00,67.24,67.29,67.2,67.26,1700.0,38.5953,38.624,38.5723,38.6068,1700.0
2013-07-16 15:25:00,67.26,67.26,67.03,67.17,4500.0,38.6068,38.6068,38.4748,38.5551,4500.0
2013-07-16 15:30:00,67.16,67.17,66.95,66.98,7100.0,38.5494,38.5551,38.4288,38.4461,7100.0
2013-07-16 15:35:00,66.96,67.03,66.59,66.99,34900.0,38.4346,38.4748,38.2222,38.4518,34900.0
2013-07-16 15:40:00,67.02,67.24,66.94,67.22,8200.0,38.469,38.5953,38.4231,38.5838,8200.0
2013-07-16 15:45:00,67.2,67.53,67.2,67.27,17000.0,38.5723,38.7618,38.5723,38.6125,17000.0
2013-07-16 15:50:00,67.21,67.36,67.17,67.31,13400.0,38.5781,38.6642,38.5551,38.6355,13400.0
2013-07-16 15:55:00,67.33,67.34,67.09,67.27,22500.0,38.647,38.6527,38.5092,38.6125,22500.0
2013-07-17 09:30:00,67.53,67.81,67.53,67.58,2600.0,38.7618,38.9225,38.7618,38.7905,2600.0
2013-07-17 09:35:00,67.62,67.65,67.57,67.57,600.0,38.8134,38.8306,38.7847,38.7847,600.0
2013-07-17 09:40:00,67.64,67.7,67.44,67.7,600.0,38.8249,38.8593,38.7101,38.8593,600.0
2013-07-17 09:45:00,67.74,67.74,67.74,67.74,100.0,38.8823,38.8823,38.8823,38.8823,100.0
2013-07-17 09:50:00,67.72,67.73,67.65,67.65,800.0,38.8708,38.8766,38.8306,38.8306,800.0
2013-07-17 09:55:00,67.73,67.79,67.72,67.79,3900.0,38.8766,38.911,38.8708,38.911,3900.0
2013-07-17 10:00:00,67.9,68.14,67.9,68.13,8200.0,38.9741,39.1119,38.9741,39.1061,8200.0
2013-07-17 10:05:00,68.02,68.22,67.93,67.93,8300.0,39.043,39.1578,38.9914,38.9914,8300.0
2013-07-17 10:10:00,67.94,67.94,67.75,67.89,2200.0,38.9971,38.9971,38.888,38.9684,2200.0
2013-07-17 10:15:00,67.93,68.09,67.93,68.09,400.0,38.9914,39.0832,38.9914,39.0832,400.0
2013-07-17 10:20:00,68.1,68.1,68.02,68.02,700.0,39.0889,39.0889,39.043,39.043,700.0
2013-07-17 10:25:00,68.04,68.22,67.98,68.0,5400.0,39.0545,39.1578,39.0201,39.0315,5400.0
2013-07-17 10:30:00,68.01,68.04,67.96,68.02,2000.0,39.0373,39.0545,39.0086,39.043,2000.0
2013-07-17 10:35:00,68.04,68.05,68.04,68.05,200.0,39.0545,39.0602,39.0545,39.0602,200.0
2013-07-17 10:40:00,67.99,68.0,67.98,68.0,1100.0,39.0258,39.0315,39.0201,39.0315,1100.0
2013-07-17 10:45:00,68.0,68.0,67.8,67.85,1400.0,39.0315,39.0315,38.9167,38.9454,1400.0
2013-07-17 10:50:00,67.84,67.87,67.84,67.87,700.0,38.9397,38.9569,38.9397,38.9569,700.0
2013-07-17 10:55:00,67.86,67.94,67.86,67.94,700.0,38.9512,38.9971,38.9512,38.9971,700.0
2013-07-17 11:00:00,67.99,68.02,67.98,67.98,1300.0,39.0258,39.043,39.0201,39.0201,1300.0
2013-07-17 11:05:00,67.93,67.93,67.89,67.89,300.0,38.9914,38.9914,38.9684,38.9684,300.0
2013-07-17 11:10:00,67.85,67.85,67.73,67.73,700.0,38.9454,38.9454,38.8766,38.8766,700.0
2013-07-17 11:15:00,67.72,67.72,67.59,67.59,300.0,38.8708,38.8708,38.7962,38.7962,300.0
2013-07-17 11:20:00,67.6,67.69,67.53,67.53,1900.0,38.8019,38.8536,38.7618,38.7618,1900.0
2013-07-17 11:25:00,67.42,67.44,67.37,67.37,800.0,38.6986,38.7101,38.6699,38.6699,800.0
2013-07-17 11:30:00,67.49,67.51,67.49,67.51,200.0,38.7388,38.7503,38.7388,38.7503,200.0
2013-07-17 11:35:00,67.52,67.52,67.3,67.51,2500.0,38.756,38.756,38.6297,38.7503,2500.0
2013-07-17 11:40:00,67.58,67.58,67.52,67.52,200.0,38.7905,38.7905,38.756,38.756,200.0
2013-07-17 11:45:00,67.55,67.65,67.53,67.65,3400.0,38.7732,38.8306,38.7618,38.8306,3400.0
2013-07-17 11:50:00,67.64,67.64,67.58,67.58,600.0,38.8249,38.8249,38.7905,38.7905,600.0
2013-07-17 11:55:00,67.56,67.67,67.56,67.67,1000.0,38.779,38.8421,38.779,38.8421,1000.0
2013-07-17 12:00:00,67.67,67.67,67.67,67.67,0.0,38.8421,38.8421,38.8421,38.8421,0.0
2013-07-17 12:05:00,67.64,67.74,67.64,67.74,900.0,38.8249,38.8823,38.8249,38.8823,900.0
2013-07-17 12:10:00,67.78,67.8,67.73,67.8,1900.0,38.9053,38.9167,38.8766,38.9167,1900.0
2013-07-17 12:15:00,67.8,67.8,67.8,67.8,0.0,38.9167,38.9167,38.9167,38.9167,0.0
2013-07-17 12:20:00,67.79,67.87,67.79,67.87,300.0,38.911,38.9569,38.911,38.9569,300.0
2013-07-17 12:25:00,67.82,67.82,67.76,67.76,600.0,38.9282,38.9282,38.8938,38.8938,600.0
2013-07-17 12:30:00,67.7,67.79,67.7,67.79,400.0,38.8593,38.911,38.8593,38.911,400.0
2013-07-17 12:35:00,67.8,67.8,67.79,67.79,200.0,38.9167,38.9167,38.911,38.911,200.0
2013-07-17 12:40:00,67.69,67.82,67.69,67.81,1200.0,38.8536,38.9282,38.8536,38.9225,1200.0
2013-07-17 12:45:00,67.85,67.92,67.85,67.92,700.0,38.9454,38.9856,38.9454,38.9856,700.0
2013-07-17 12:50:00,67.92,67.96,67.89,67.94,1000.0,38.9856,39.0086,38.9684,38.9971,1000.0
2013-07-17 12:55:00,67.87,67.9,67.87,67.87,1000.0,38.9569,38.9741,38.9569,38.9569,1000.0
2013-07-17 13:00:00,67.87,67.92,67.87,67.92,900.0,38.9569,38.9856,38.9569,38.9856,900.0
2013-07-17 13:05:00,67.9,67.9,67.78,67.86,600.0,38.9741,38.9741,38.9053,38.9512,600.0
2013-07-17 13:10:00,67.86,67.86,67.85,67.85,200.0,38.9512,38.9512,38.9454,38.9454,200.0
2013-07-17 13:15:00,67.88,67.88,67.77,67.77,300.0,38.9627,38.9627,38.8995,38.8995,300.0
2013-07-17 13:20:00,67.74,67.75,67.59,67.65,5100.0,38.8823,38.888,38.7962,38.8306,5100.0
2013-07-17 13:25:00,67.54,67.63,67.54,67.59,4300.0,38.7675,38.8192,38.7675,38.7962,4300.0
2013-07-17 13:30:00,67.58,67.63,67.57,67.63,600.0,38.7905,38.8192,38.7847,38.8192,600.0
2013-07-17 13:35:00,67.63,67.63,67.63,67.63,100.0,38.8192,38.8192,38.8192,38.8192,100.0
2013-07-17 13:40:00,67.54,67.54,67.52,67.53,1000.0,38.7675,38.7675,38.756,38.7618,1000.0
2013-07-17 13:45:00,67.6,67.72,67.6,67.72,200.0,38.8019,38.8708,38.8019,38.8708,200.0
2013-07-17 13:50:00,67.66,67.78,67.66,67.71,1100.0,38.8364,38.9053,38.8364,38.8651,1100.0
2013-07-17 13:55:00,67.7,67.78,67.7,67.78,1400.0,38.8593,38.9053,38.8593,38.9053,1400.0
2013-07-17 14:00:00,67.78,67.86,67.78,67.86,1300.0,38.9053,38.9512,38.9053,38.9512,1300.0
2013-07-17 14:05:00,67.83,67.86,67.79,67.86,3000.0,38.934,38.9512,38.911,38.9512,3000.0
2013-07-17 14:10:00,67.97,67.98,67.97,67.98,200.0,39.0143,39.0201,39.0143,39.0201,200.0
2013-07-17 14:15:00,67.91,68.01,67.91,68.01,1300.0,38.9799,39.0373,38.9799,39.0373,1300.0
2013-07-17 14:20:00,68.01,68.13,67.95,68.09,3800.0,39.0373,39.1061,39.0028,39.0832,3800.0
2013-07-17 14:25:00,68.11,68.15,68.08,68.11,1000.0,39.0947,39.1176,39.0774,39.0947,1000.0
2013-07-17 14:30:00,68.12,68.12,67.96,68.01,4800.0,39.1004,39.1004,39.0086,39.0373,4800.0
2013-07-17 14:35:00,68.0,68.02,67.99,68.02,1100.0,39.0315,39.043,39.0258,39.043,1100.0
2013-07-17 14:40:00,68.01,68.01,67.88,67.88,1900.0,39.0373,39.0373,38.9627,38.9627,1900.0
2013-07-17 14:45:00,67.92,67.92,67.85,67.85,300.0,38.9856,38.9856,38.9454,38.9454,300.0
2013-07-17 14:50:00,67.85,68.0,67.85,68.0,900.0,38.9454,39.0315,38.9454,39.0315,900.0
2013-07-17 14:55:00,67.94,68.0,67.94,68.0,1400.0,38.9971,39.0315,38.9971,39.0315,1400.0
2013-07-17 15:00:00,67.98,68.03,67.98,68.01,1000.0,39.0201,39.0488,39.0201,39.0373,1000.0
2013-07-17 15:05:00,68.0,68.03,67.98,67.98,600.0,39.0315,39.0488,39.0201,39.0201,600.0
2013-07-17 15:10:00,68.01,68.01,67.98,67.98,300.0,39.0373,39.0373,39.0201,39.0201,300.0
2013-07-17 15:15:00,68.03,68.03,68.01,68.02,3400.0,39.0488,39.0488,39.0373,39.043,3400.0
2013-07-17 15:20:00,68.03,68.03,67.87,67.87,2900.0,39.0488,39.0488,38.9569,38.9569,2900.0
2013-07-17 15:25:00,67.92,67.98,67.92,67.98,1600.0,38.9856,39.0201,38.9856,39.0201,1600.0
2013-07-17 15:30:00,67.95,67.99,67.92,67.95,2400.0,39.0028,39.0258,38.9856,39.0028,2400.0
2013-07-17 15:35:00,67.94,68.0,67.91,68.0,2100.0,38.9971,39.0315,38.9799,39.0315,2100.0
2013-07-17 15:40:00,67.94,68.01,67.91,68.01,3500.0,38.9971,39.0373,38.9799,39.0373,3500.0
2013-07-17 15:45:00,68.0,68.0,67.87,67.88,5300.0,39.0315,39.0315,38.9569,38.9627,5300.0
2013-07-17 15:50:00,67.91,67.98,67.88,67.9,2000.0,38.9799,39.0201,38.9627,38.9741,2000.0
2013-07-17 15:55:00,67.89,67.95,67.88,67.92,6700.0,38.9684,39.0028,38.9627,38.9856,6700.0
2013-07-18 09:30:00,68.03,68.03,68.03,68.03,1300.0,39.0488,39.0488,39.0488,39.0488,1300.0
2013-07-18 09:35:00,68.11,68.11,67.95,68.11,300.0,39.0947,39.0947,39.0028,39.0947,300.0
2013-07-18 09:40:00,68.08,68.17,68.08,68.17,1300.0,39.0774,39.1291,39.0774,39.1291,1300.0
2013-07-18 09:45:00,68.19,68.5,68.17,68.36,1400.0,39.1406,39.3185,39.1291,39.2382,1400.0
2013-07-18 09:50:00,68.34,68.35,68.34,68.35,200.0,39.2267,39.2324,39.2267,39.2324,200.0
2013-07-18 09:55:00,68.46,68.71,68.46,68.51,2100.0,39.2956,39.4391,39.2956,39.3243,2100.0
2013-07-18 10:00:00,68.41,68.41,68.41,68.41,400.0,39.2669,39.2669,39.2669,39.2669,400.0
2013-07-18 10:05:00,68.41,68.41,68.11,68.19,2300.0,39.2669,39.2669,39.0947,39.1406,2300.0
2013-07-18 10:10:00,68.28,68.28,68.28,68.28,100.0,39.1922,39.1922,39.1922,39.1922,100.0
2013-07-18 10:15:00,68.27,68.33,68.27,68.28,800.0,39.1865,39.2209,39.1865,39.1922,800.0
2013-07-18 10:20:00,68.27,68.36,68.13,68.31,12300.0,39.1865,39.2382,39.1061,39.2095,12300.0
2013-07-18 10:25:00,68.26,68.41,68.26,68.38,5000.0,39.1808,39.2669,39.1808,39.2496,5000.0
2013-07-18 10:30:00,68.39,68.4,68.19,68.23,11700.0,39.2554,39.2611,39.1406,39.1635,11700.0
2013-07-18 10:35:00,68.14,68.14,68.06,68.08,700.0,39.1119,39.1119,39.066,39.0774,700.0
2013-07-18 10:40:00,68.04,68.29,68.04,68.29,2400.0,39.0545,39.198,39.0545,39.198,2400.0
2013-07-18 10:45:00,68.25,68.35,68.18,68.25,2500.0,39.175,39.2324,39.1348,39.175,2500.0
2013-07-18 10:50:00,68.29,68.35,68.24,68.27,1400.0,39.198,39.2324,39.1693,39.1865,1400.0
2013-07-18 10:55:00,68.33,68.35,68.25,68.3,1900.0,39.2209,39.2324,39.175,39.2037,1900.0
2013-07-18 11:00:00,68.33,68.5,68.33,68.5,1400.0,39.2209,39.3185,39.2209,39.3185,1400.0
2013-07-18 11:05:00,68.51,68.6,68.51,68.6,900.0,39.3243,39.3759,39.3243,39.3759,900.0
2013-07-18 11:10:00,68.61,68.68,68.6,68.67,900.0,39.3817,39.4218,39.3759,39.4161,900.0
2013-07-18 11:15:00,68.57,68.73,68.57,68.72,800.0,39.3587,39.4505,39.3587,39.4448,800.0
2013-07-18 11:20:00,68.56,68.73,68.56,68.73,500.0,39.353,39.4505,39.353,39.4505,500.0
2013-07-18 11:25:00,68.56,68.57,68.52,68.57,1000.0,39.353,39.3587,39.33,39.3587,1000.0
2013-07-18 11:30:00,68.57,68.65,68.52,68.52,500.0,39.3587,39.4046,39.33,39.33,500.0
2013-07-18 11:35:00,68.57,68.61,68.56,68.58,900.0,39.3587,39.3817,39.353,39.3644,900.0
2013-07-18 11:40:00,68.59,68.61,68.51,68.61,1600.0,39.3702,39.3817,39.3243,39.3817,1600.0
2013-07-18 11:45:00,68.54,68.6,68.54,68.6,700.0,39.3415,39.3759,39.3415,39.3759,700.0
2013-07-18 11:50:00,68.58,68.58,68.54,68.55,500.0,39.3644,39.3644,39.3415,39.3472,500.0
2013-07-18 11:55:00,68.5,68.5,68.2,68.24,8500.0,39.3185,39.3185,39.1463,39.1693,8500.0
2013-07-18 12:00:00,68.22,68.22,68.19,68.19,400.0,39.1578,39.1578,39.1406,39.1406,400.0
2013-07-18 12:05:00,68.22,68.3,68.21,68.3,1100.0,39.1578,39.2037,39.1521,39.2037,1100.0
2013-07-18 12:10:00,68.29,68.34,68.19,68.34,500.0,39.198,39.2267,39.1406,39.2267,500.0
2013-07-18 12:15:00,68.24,68.24,68.17,68.17,900.0,39.1693,39.1693,39.1291,39.1291,900.0
2013-07-18 12:20:00,68.14,68.16,68.13,68.13,400.0,39.1119,39.1234,39.1061,39.1061,400.0
2013-07-18 12:25:00,68.15,68.21,68.15,68.19,500.0,39.1176,39.1521,39.1176,39.1406,500.0
2013-07-18 12:30:00,68.14,68.17,68.05,68.11,1800.0,39.1119,39.1291,39.0602,39.0947,1800.0
2013-07-18 12:35:00,68.11,68.11,68.11,68.11,0.0,39.0947,39.0947,39.0947,39.0947,0.0
2013-07-18 12:40:00,68.02,68.08,68.0,68.06,500.0,39.043,39.0774,39.0315,39.066,500.0
2013-07-18 12:45:00,68.06,68.06,68.03,68.03,800.0,39.066,39.066,39.0488,39.0488,800.0
2013-07-18 12:50:00,67.96,68.06,67.94,67.99,1500.0,39.0086,39.066,38.9971,39.0258,1500.0
2013-07-18 12:55:00,68.01,68.01,68.0,68.01,1800.0,39.0373,39.0373,39.0315,39.0373,1800.0
2013-07-18 13:00:00,67.95,68.01,67.94,67.94,2400.0,39.0028,39.0373,38.9971,38.9971,2400.0
2013-07-18 13:05:00,67.94,67.94,67.94,67.94,0.0,38.9971,38.9971,38.9971,38.9971,0.0
2013-07-18 13:10:00,67.99,68.0,67.99,68.0,500.0,39.0258,39.0315,39.0258,39.0315,500.0
2013-07-18 13:15:00,68.01,68.05,67.95,67.95,700.0,39.0373,39.0602,39.0028,39.0028,700.0
2013-07-18 13:20:00,67.92,67.99,67.92,67.97,400.0,38.9856,39.0258,38.9856,39.0143,400.0
2013-07-18 13:25:00,67.97,68.05,67.95,68.05,1100.0,39.0143,39.0602,39.0028,39.0602,1100.0
2013-07-18 13:30:00,68.03,68.03,67.98,67.98,400.0,39.0488,39.0488,39.0201,39.0201,400.0
2013-07-18 13:35:00,68.01,68.02,68.01,68.02,400.0,39.0373,39.043,39.0373,39.043,400.0
2013-07-18 13:40:00,68.03,68.03,67.95,67.98,500.0,39.0488,39.0488,39.0028,39.0201,500.0
2013-07-18 13:45:00,68.0,68.0,67.97,67.97,300.0,39.0315,39.0315,39.0143,39.0143,300.0
2013-07-18 13:50:00,67.94,67.97,67.94,67.97,400.0,38.9971,39.0143,38.9971,39.0143,400.0
2013-07-18 13:55:00,68.02,68.08,68.0,68.0,1900.0,39.043,39.0774,39.0315,39.0315,1900.0
2013-07-18 14:00:00,67.97,67.97,67.97,67.97,400.0,39.0143,39.0143,39.0143,39.0143,400.0
2013-07-18 14:05:00,67.97,67.97,67.9,67.9,1100.0,39.0143,39.0143,38.9741,38.9741,1100.0
2013-07-18 14:10:00,67.91,67.91,67.85,67.85,1000.0,38.9799,38.9799,38.9454,38.9454,1000.0
2013-07-18 14:15:00,67.85,67.85,67.85,67.85,0.0,38.9454,38.9454,38.9454,38.9454,0.0
2013-07-18 14:20:00,67.88,67.93,67.86,67.93,500.0,38.9627,38.9914,38.9512,38.9914,500.0
2013-07-18 14:25:00,67.93,67.97,67.93,67.93,500.0,38.9914,39.0143,38.9914,38.9914,500.0
2013-07-18 14:30:00,67.99,68.01,67.94,67.99,700.0,39.0258,39.0373,38.9971,39.0258,700.0
2013-07-18 14:35:00,67.98,67.98,67.96,67.97,400.0,39.0201,39.0201,39.0086,39.0143,400.0
2013-07-18 14:40:00,67.94,67.94,67.94,67.94,200.0,38.9971,38.9971,38.9971,38.9971,200.0
2013-07-18 14:45:00,67.98,67.98,67.93,67.93,1000.0,39.0201,39.0201,38.9914,38.9914,1000.0
2013-07-18 14:50:00,67.96,67.96,67.82,67.82,1200.0,39.0086,39.0086,38.9282,38.9282,1200.0
2013-07-18 14:55:00,67.88,67.95,67.88,67.94,1200.0,38.9627,39.0028,38.9627,38.9971,1200.0
2013-07-18 15:00:00,67.89,67.92,67.89,67.92,1200.0,38.9684,38.9856,38.9684,38.9856,1200.0
2013-07-18 15:05:00,67.93,67.93,67.83,67.93,1900.0,38.9914,38.9914,38.934,38.9914,1900.0
2013-07-18 15:10:00,67.94,67.94,67.84,67.88,500.0,38.9971,38.9971,38.9397,38.9627,500.0
2013-07-18 15:15:00,67.82,67.82,67.74,67.74,1700.0,38.9282,38.9282,38.8823,38.8823,1700.0
2013-07-18 15:20:00,67.72,67.78,67.68,67.7,1700.0,38.8708,38.9053,38.8479,38.8593,1700.0
2013-07-18 15:25:00,67.65,67.79,67.65,67.74,4000.0,38.8306,38.911,38.8306,38.8823,4000.0
2013-07-18 15:30:00,67.75,67.75,67.68,67.68,300.0,38.888,38.888,38.8479,38.8479,300.0
2013-07-18 15:35:00,67.68,67.68,67.53,67.53,1900.0,38.8479,38.8479,38.7618,38.7618,1900.0
2013-07-18 15:40:00,67.56,67.6,67.56,67.56,1000.0,38.779,38.8019,38.779,38.779,1000.0
2013-07-18 15:45:00,67.6,67.69,67.53,67.69,5300.0,38.8019,38.8536,38.7618,38.8536,5300.0
2013-07-18 15:50:00,67.69,67.69,67.59,67.59,2500.0,38.8536,38.8536,38.7962,38.7962,2500.0
2013-07-18 15:55:00,67.63,67.75,67.61,67.73,7100.0,38.8192,38.888,38.8077,38.8766,7100.0
2013-07-19 09:30:00,67.67,67.96,67.54,67.96,21200.0,38.8421,39.0086,38.7675,39.0086,21200.0
2013-07-19 09:35:00,67.9,67.96,67.9,67.96,900.0,38.9741,39.0086,38.9741,39.0086,900.0
2013-07-19 09:40:00,67.96,68.05,67.96,68.01,500.0,39.0086,39.0602,39.0086,39.0373,500.0
2013-07-19 09:45:00,68.05,68.19,68.05,68.17,3100.0,39.0602,39.1406,39.0602,39.1291,3100.0
2013-07-19 09:50:00,68.16,68.17,67.95,67.95,900.0,39.1234,39.1291,39.0028,39.0028,900.0
2013-07-19 09:55:00,68.03,68.04,67.72,67.72,1300.0,39.0488,39.0545,38.8708,38.8708,1300.0
2013-07-19 10:00:00,67.71,67.98,67.71,67.98,1800.0,38.8651,39.0201,38.8651,39.0201,1800.0
2013-07-19 10:05:00,67.97,67.98,67.97,67.98,200.0,39.0143,39.0201,39.0143,39.0201,200.0
2013-07-19 10:10:00,67.96,68.16,67.96,68.16,1000.0,39.0086,39.1234,39.0086,39.1234,1000.0
2013-07-19 10:15:00,68.11,68.12,68.04,68.04,900.0,39.0947,39.1004,39.0545,39.0545,900.0
2013-07-19 10:20:00,68.07,68.07,67.91,68.05,1300.0,39.0717,39.0717,38.9799,39.0602,1300.0
2013-07-19 10:25:00,68.01,68.01,68.01,68.01,100.0,39.0373,39.0373,39.0373,39.0373,100.0
2013-07-19 10:30:00,68.0,68.24,68.0,68.13,1800.0,39.0315,39.1693,39.0315,39.1061,1800.0
2013-07-19 10:35:00,68.15,68.25,68.01,68.2,1800.0,39.1176,39.175,39.0373,39.1463,1800.0
2013-07-19 10:40:00,68.01,68.13,68.01,68.13,1100.0,39.0373,39.1061,39.0373,39.1061,1100.0
2013-07-19 10:45:00,68.13,68.26,67.97,68.12,3200.0,39.1061,39.1808,39.0143,39.1004,3200.0
2013-07-19 10:50:00,68.12,68.31,68.05,68.15,3600.0,39.1004,39.2095,39.0602,39.1176,3600.0
2013-07-19 10:55:00,68.08,68.23,68.0,68.13,2600.0,39.0774,39.1635,39.0315,39.1061,2600.0
2013-07-19 11:00:00,68.23,68.4,68.09,68.09,1900.0,39.1635,39.2611,39.0832,39.0832,1900.0
2013-07-19 11:05:00,68.11,68.18,68.04,68.18,3300.0,39.0947,39.1348,39.0545,39.1348,3300.0
2013-07-19 11:10:00,68.23,68.26,68.15,68.25,2400.0,39.1635,39.1808,39.1176,39.175,2400.0
2013-07-19 11:15:00,68.24,68.25,68.13,68.25,1200.0,39.1693,39.175,39.1061,39.175,1200.0
2013-07-19 11:20:00,68.16,68.22,68.09,68.13,1500.0,39.1234,39.1578,39.0832,39.1061,1500.0
2013-07-19 11:25:00,68.23,68.28,68.17,68.18,3700.0,39.1635,39.1922,39.1291,39.1348,3700.0
2013-07-19 11:30:00,68.12,68.24,68.05,68.24,3700.0,39.1004,39.1693,39.0602,39.1693,3700.0
2013-07-19 11:35:00,68.2,68.29,68.2,68.24,600.0,39.1463,39.198,39.1463,39.1693,600.0
2013-07-19 11:40:00,68.24,68.25,68.17,68.17,900.0,39.1693,39.175,39.1291,39.1291,900.0
2013-07-19 11:45:00,68.22,68.3,68.22,68.28,900.0,39.1578,39.2037,39.1578,39.1922,900.0
2013-07-19 11:50:00,68.29,68.29,68.17,68.17,500.0,39.198,39.198,39.1291,39.1291,500.0
2013-07-19 11:55:00,68.27,68.29,68.18,68.28,900.0,39.1865,39.198,39.1348,39.1922,900.0
2013-07-19 12:00:00,68.17,68.26,68.14,68.15,1100.0,39.1291,39.1808,39.1119,39.1176,1100.0
2013-07-19 12:05:00,68.19,68.28,68.04,68.17,3500.0,39.1406,39.1922,39.0545,39.1291,3500.0
2013-07-19 12:10:00,68.19,68.19,68.16,68.16,200.0,39.1406,39.1406,39.1234,39.1234,200.0
2013-07-19 12:15:00,68.15,68.16,68.05,68.13,1700.0,39.1176,39.1234,39.0602,39.1061,1700.0
2013-07-19 12:20:00,68.13,68.23,68.11,68.22,2200.0,39.1061,39.1635,39.0947,39.1578,2200.0
2013-07-19 12:25:00,68.21,68.26,68.14,68.25,600.0,39.1521,39.1808,39.1119,39.175,600.0
2013-07-19 12:30:00,68.26,68.26,68.24,68.25,300.0,39.1808,39.1808,39.1693,39.175,300.0
2013-07-19 12:35:00,68.17,68.25,68.16,68.25,900.0,39.1291,39.175,39.1234,39.175,900.0
2013-07-19 12:40:00,68.25,68.28,68.22,68.27,1400.0,39.175,39.1922,39.1578,39.1865,1400.0
2013-07-19 12:45:00,68.25,68.26,68.25,68.25,400.0,39.175,39.1808,39.175,39.175,400.0
2013-07-19 12:50:00,68.2,68.2,68.18,68.18,200.0,39.1463,39.1463,39.1348,39.1348,200.0
2013-07-19 12:55:00,68.24,68.24,68.17,68.17,1100.0,39.1693,39.1693,39.1291,39.1291,1100.0
2013-07-19 13:00:00,68.2,68.24,68.15,68.15,1300.0,39.1463,39.1693,39.1176,39.1176,1300.0
2013-07-19 13:05:00,68.22,68.24,68.07,68.07,2400.0,39.1578,39.1693,39.0717,39.0717,2400.0
2013-07-19 13:10:00,68.16,68.16,68.08,68.1,1000.0,39.1234,39.1234,39.0774,39.0889,1000.0
2013-07-19 13:15:00,68.14,68.16,68.13,68.13,400.0,39.1119,39.1234,39.1061,39.1061,400.0
2013-07-19 13:20:00,68.21,68.21,68.21,68.21,200.0,39.1521,39.1521,39.1521,39.1521,200.0
2013-07-19 13:25:00,68.11,68.22,68.11,68.19,400.0,39.0947,39.1578,39.0947,39.1406,400.0
2013-07-19 13:30:00,68.19,68.25,68.19,68.25,600.0,39.1406,39.175,39.1406,39.175,600.0
2013-07-19 13:35:00,68.15,68.15,68.12,68.12,300.0,39.1176,39.1176,39.1004,39.1004,300.0
2013-07-19 13:40:00,68.12,68.12,68.12,68.12,0.0,39.1004,39.1004,39.1004,39.1004,0.0
2013-07-19 13:45:00,68.21,68.25,68.15,68.15,1700.0,39.1521,39.175,39.1176,39.1176,1700.0
2013-07-19 13:50:00,68.21,68.24,68.15,68.16,900.0,39.1521,39.1693,39.1176,39.1234,900.0
2013-07-19 13:55:00,68.18,68.2,68.16,68.16,400.0,39.1348,39.1463,39.1234,39.1234,400.0
2013-07-19 14:00:00,68.13,68.17,68.12,68.12,700.0,39.1061,39.1291,39.1004,39.1004,700.0
2013-07-19 14:05:00,68.19,68.22,68.1,68.1,2900.0,39.1406,39.1578,39.0889,39.0889,2900.0
2013-07-19 14:10:00,68.15,68.23,68.15,68.22,1600.0,39.1176,39.1635,39.1176,39.1578,1600.0
2013-07-19 14:15:00,68.16,68.21,68.1,68.16,2700.0,39.1234,39.1521,39.0889,39.1234,2700.0
2013-07-19 14:20:00,68.16,68.22,68.16,68.22,1800.0,39.1234,39.1578,39.1234,39.1578,1800.0
2013-07-19 14:25:00,68.21,68.23,68.21,68.22,1000.0,39.1521,39.1635,39.1521,39.1578,1000.0
2013-07-19 14:30:00,68.23,68.23,68.15,68.2,500.0,39.1635,39.1635,39.1176,39.1463,500.0
2013-07-19 14:35:00,68.13,68.22,68.13,68.14,1100.0,39.1061,39.1578,39.1061,39.1119,1100.0
2013-07-19 14:40:00,68.2,68.24,68.15,68.2,2500.0,39.1463,39.1693,39.1176,39.1463,2500.0
2013-07-19 14:45:00,68.23,68.23,68.2,68.2,300.0,39.1635,39.1635,39.1463,39.1463,300.0
2013-07-19 14:50:00,68.24,68.24,68.2,68.2,300.0,39.1693,39.1693,39.1463,39.1463,300.0
2013-07-19 14:55:00,68.17,68.18,68.09,68.09,1600.0,39.1291,39.1348,39.0832,39.0832,1600.0
2013-07-19 15:00:00,68.09,68.09,68.02,68.02,900.0,39.0832,39.0832,39.043,39.043,900.0
2013-07-19 15:05:00,68.02,68.06,68.0,68.06,1800.0,39.043,39.066,39.0315,39.066,1800.0
2013-07-19 15:10:00,68.03,68.04,68.0,68.03,700.0,39.0488,39.0545,39.0315,39.0488,700.0
2013-07-19 15:15:00,68.04,68.04,67.89,67.95,3100.0,39.0545,39.0545,38.9684,39.0028,3100.0
2013-07-19 15:20:00,67.97,67.99,67.91,67.97,1000.0,39.0143,39.0258,38.9799,39.0143,1000.0
2013-07-19 15:25:00,67.98,68.05,67.98,68.04,2400.0,39.0201,39.0602,39.0201,39.0545,2400.0
2013-07-19 15:30:00,68.11,68.13,68.04,68.1,3600.0,39.0947,39.1061,39.0545,39.0889,3600.0
2013-07-19 15:35:00,68.05,68.12,68.05,68.12,2800.0,39.0602,39.1004,39.0602,39.1004,2800.0
2013-07-19 15:40:00,68.13,68.22,68.13,68.18,1800.0,39.1061,39.1578,39.1061,39.1348,1800.0
2013-07-19 15:45:00,68.18,68.19,68.12,68.18,2200.0,39.1348,39.1406,39.1004,39.1348,2200.0
2013-07-19 15:50:00,68.18,68.21,68.12,68.19,2500.0,39.1348,39.1521,39.1004,39.1406,2500.0
2013-07-19 15:55:00,68.17,68.19,68.11,68.13,5500.0,39.1291,39.1406,39.0947,39.1061,5500.0
2013-07-22 09:30:00,68.07,68.07,68.07,68.07,1800.0,39.0717,39.0717,39.0717,39.0717,1800.0
2013-07-22 09:35:00,67.82,67.82,67.82,67.82,100.0,38.9282,38.9282,38.9282,38.9282,100.0
2013-07-22 09:40:00,68.1,68.14,67.87,67.87,1100.0,39.0889,39.1119,38.9569,38.9569,1100.0
2013-07-22 09:45:00,67.89,68.01,67.89,68.01,1500.0,38.9684,39.0373,38.9684,39.0373,1500.0
2013-07-22 09:50:00,68.05,68.1,68.05,68.07,700.0,39.0602,39.0889,39.0602,39.0717,700.0
2013-07-22 09:55:00,68.19,68.19,68.19,68.19,100.0,39.1406,39.1406,39.1406,39.1406,100.0
2013-07-22 10:00:00,68.17,68.22,68.17,68.21,700.0,39.1291,39.1578,39.1291,39.1521,700.0
2013-07-22 10:05:00,68.17,68.32,68.17,68.32,200.0,39.1291,39.2152,39.1291,39.2152,200.0
2013-07-22 10:10:00,68.4,68.58,68.24,68.58,1200.0,39.2611,39.3644,39.1693,39.3644,1200.0
2013-07-22 10:15:00,68.59,68.6,68.47,68.57,1200.0,39.3702,39.3759,39.3013,39.3587,1200.0
2013-07-22 10:20:00,68.56,68.63,68.51,68.51,2600.0,39.353,39.3931,39.3243,39.3243,2600.0
2013-07-22 10:25:00,68.6,68.63,68.52,68.52,1600.0,39.3759,39.3931,39.33,39.33,1600.0
2013-07-22 10:30:00,68.62,68.63,68.51,68.62,1700.0,39.3874,39.3931,39.3243,39.3874,1700.0
2013-07-22 10:35:00,68.62,68.85,68.61,68.85,4100.0,39.3874,39.5194,39.3817,39.5194,4100.0
2013-07-22 10:40:00,68.89,68.98,68.81,68.98,1200.0,39.5424,39.594,39.4965,39.594,1200.0
2013-07-22 10:45:00,68.99,69.08,68.94,69.07,2500.0,39.5998,39.6514,39.5711,39.6457,2500.0
2013-07-22 10:50:00,69.07,69.09,69.01,69.09,500.0,39.6457,39.6572,39.6113,39.6572,500.0
2013-07-22 10:55:00,69.07,69.07,69.0,69.03,1000.0,39.6457,39.6457,39.6055,39.6227,1000.0
2013-07-22 11:00:00,69.03,69.17,69.03,69.1,2500.0,39.6227,39.7031,39.6227,39.6629,2500.0
2013-07-22 11:05:00,69.06,69.08,68.98,69.03,1300.0,39.64,39.6514,39.594,39.6227,1300.0
2013-07-22 11:10:00,69.04,69.04,68.89,68.89,1900.0,39.6285,39.6285,39.5424,39.5424,1900.0
2013-07-22 11:15:00,68.97,69.04,68.93,68.93,1700.0,39.5883,39.6285,39.5653,39.5653,1700.0
2013-07-22 11:20:00,68.93,68.93,68.93,68.93,0.0,39.5653,39.5653,39.5653,39.5653,0.0
2013-07-22 11:25:00,68.89,68.9,68.89,68.9,600.0,39.5424,39.5481,39.5424,39.5481,600.0
2013-07-22 11:30:00,68.94,69.06,68.94,69.06,300.0,39.5711,39.64,39.5711,39.64,300.0
2013-07-22 11:35:00,69.01,69.13,68.98,69.0,1300.0,39.6113,39.6801,39.594,39.6055,1300.0
2013-07-22 11:40:00,68.98,69.06,68.89,68.89,700.0,39.594,39.64,39.5424,39.5424,700.0
2013-07-22 11:45:00,68.83,68.83,68.78,68.78,200.0,39.5079,39.5079,39.4792,39.4792,200.0
2013-07-22 11:50:00,68.8,68.85,68.67,68.67,1700.0,39.4907,39.5194,39.4161,39.4161,1700.0
2013-07-22 11:55:00,68.67,68.73,68.62,68.62,1100.0,39.4161,39.4505,39.3874,39.3874,1100.0
2013-07-22 12:00:00,68.62,68.73,68.62,68.68,2800.0,39.3874,39.4505,39.3874,39.4218,2800.0
2013-07-22 12:05:00,68.67,68.71,68.61,68.64,1100.0,39.4161,39.4391,39.3817,39.3989,1100.0
2013-07-22 12:10:00,68.58,68.59,68.5,68.5,1100.0,39.3644,39.3702,39.3185,39.3185,1100.0
2013-07-22 12:15:00,68.52,68.62,68.52,68.61,5900.0,39.33,39.3874,39.33,39.3817,5900.0
2013-07-22 12:20:00,68.62,68.62,68.62,68.62,200.0,39.3874,39.3874,39.3874,39.3874,200.0
2013-07-22 12:25:00,68.61,68.77,68.61,68.77,500.0,39.3817,39.4735,39.3817,39.4735,500.0
2013-07-22 12:30:00,68.79,68.8,68.73,68.74,900.0,39.485,39.4907,39.4505,39.4563,900.0
2013-07-22 12:35:00,68.75,68.78,68.71,68.78,600.0,39.462,39.4792,39.4391,39.4792,600.0
2013-07-22 12:40:00,68.74,68.74,68.52,68.6,7600.0,39.4563,39.4563,39.33,39.3759,7600.0
2013-07-22 12:45:00,68.61,68.68,68.57,68.6,1900.0,39.3817,39.4218,39.3587,39.3759,1900.0
2013-07-22 12:50:00,68.65,68.65,68.54,68.63,1400.0,39.4046,39.4046,39.3415,39.3931,1400.0
2013-07-22 12:55:00,68.57,68.57,68.52,68.57,700.0,39.3587,39.3587,39.33,39.3587,700.0
2013-07-22 13:00:00,68.52,68.58,68.5,68.58,1100.0,39.33,39.3644,39.3185,39.3644,1100.0
2013-07-22 13:05:00,68.58,68.58,68.58,68.58,0.0,39.3644,39.3644,39.3644,39.3644,0.0
2013-07-22 13:10:00,68.63,68.67,68.55,68.67,2200.0,39.3931,39.4161,39.3472,39.4161,2200.0
2013-07-22 13:15:00,68.67,68.67,68.67,68.67,0.0,39.4161,39.4161,39.4161,39.4161,0.0
2013-07-22 13:20:00,68.51,68.62,68.5,68.62,300.0,39.3243,39.3874,39.3185,39.3874,300.0
2013-07-22 13:25:00,68.62,68.62,68.62,68.62,0.0,39.3874,39.3874,39.3874,39.3874,0.0
2013-07-22 13:30:00,68.42,68.53,68.42,68.5,1600.0,39.2726,39.3357,39.2726,39.3185,1600.0
2013-07-22 13:35:00,68.5,68.54,68.47,68.47,900.0,39.3185,39.3415,39.3013,39.3013,900.0
2013-07-22 13:40:00,68.47,68.47,68.47,68.47,0.0,39.3013,39.3013,39.3013,39.3013,0.0
2013-07-22 13:45:00,68.47,68.47,68.47,68.47,0.0,39.3013,39.3013,39.3013,39.3013,0.0
2013-07-22 13:50:00,68.45,68.54,68.4,68.53,1700.0,39.2898,39.3415,39.2611,39.3357,1700.0
2013-07-22 13:55:00,68.6,68.6,68.58,68.58,200.0,39.3759,39.3759,39.3644,39.3644,200.0
2013-07-22 14:00:00,68.59,68.64,68.59,68.64,600.0,39.3702,39.3989,39.3702,39.3989,600.0
2013-07-22 14:05:00,68.59,68.61,68.59,68.61,200.0,39.3702,39.3817,39.3702,39.3817,200.0
2013-07-22 14:10:00,68.61,68.71,68.57,68.71,2000.0,39.3817,39.4391,39.3587,39.4391,2000.0
2013-07-22 14:15:00,68.66,68.7,68.65,68.67,1700.0,39.4104,39.4333,39.4046,39.4161,1700.0
2013-07-22 14:20:00,68.69,68.7,68.68,68.7,900.0,39.4276,39.4333,39.4218,39.4333,900.0
2013-07-22 14:25:00,68.74,68.74,68.63,68.68,3200.0,39.4563,39.4563,39.3931,39.4218,3200.0
2013-07-22 14:30:00,68.71,68.71,68.66,68.67,800.0,39.4391,39.4391,39.4104,39.4161,800.0
2013-07-22 14:35:00,68.71,68.78,68.71,68.74,2100.0,39.4391,39.4792,39.4391,39.4563,2100.0
2013-07-22 14:40:00,68.74,68.87,68.74,68.83,1800.0,39.4563,39.5309,39.4563,39.5079,1800.0
2013-07-22 14:45:00,68.82,68.86,68.78,68.78,900.0,39.5022,39.5252,39.4792,39.4792,900.0
2013-07-22 14:50:00,68.78,68.85,68.78,68.78,1400.0,39.4792,39.5194,39.4792,39.4792,1400.0
2013-07-22 14:55:00,68.78,68.81,68.78,68.81,600.0,39.4792,39.4965,39.4792,39.4965,600.0
2013-07-22 15:00:00,68.78,68.85,68.78,68.82,500.0,39.4792,39.5194,39.4792,39.5022,500.0
2013-07-22 15:05:00,68.86,68.86,68.76,68.78,3000.0,39.5252,39.5252,39.4678,39.4792,3000.0
2013-07-22 15:10:00,68.8,68.82,68.8,68.82,600.0,39.4907,39.5022,39.4907,39.5022,600.0
2013-07-22 15:15:00,68.82,68.82,68.76,68.76,1100.0,39.5022,39.5022,39.4678,39.4678,1100.0
2013-07-22 15:20:00,68.8,68.82,68.8,68.82,1100.0,39.4907,39.5022,39.4907,39.5022,1100.0
2013-07-22 15:25:00,68.82,68.87,68.82,68.86,1600.0,39.5022,39.5309,39.5022,39.5252,1600.0
2013-07-22 15:30:00,68.85,68.91,68.85,68.91,1700.0,39.5194,39.5539,39.5194,39.5539,1700.0
2013-07-22 15:35:00,68.88,68.91,68.78,68.8,5300.0,39.5366,39.5539,39.4792,39.4907,5300.0
2013-07-22 15:40:00,68.83,68.88,68.82,68.84,2200.0,39.5079,39.5366,39.5022,39.5137,2200.0
2013-07-22 15:45:00,68.85,68.88,68.82,68.82,2100.0,39.5194,39.5366,39.5022,39.5022,2100.0
2013-07-22 15:50:00,68.8,68.87,68.8,68.86,1700.0,39.4907,39.5309,39.4907,39.5252,1700.0
2013-07-22 15:55:00,68.87,68.99,68.85,68.97,9800.0,39.5309,39.5998,39.5194,39.5883,9800.0
2013-07-23 09:30:00,69.3,69.61,69.2,69.61,5600.0,39.7777,39.9557,39.7203,39.9557,5600.0
2013-07-23 09:35:00,69.69,69.74,69.54,69.74,600.0,40.0016,40.0303,39.9155,40.0303,600.0
2013-07-23 09:40:00,69.75,69.75,69.51,69.51,1100.0,40.036,40.036,39.8983,39.8983,1100.0
2013-07-23 09:45:00,69.52,69.6,69.28,69.28,1200.0,39.904,39.9499,39.7662,39.7662,1200.0
2013-07-23 09:50:00,69.26,69.26,69.25,69.25,300.0,39.7548,39.7548,39.749,39.749,300.0
2013-07-23 09:55:00,69.27,69.36,69.25,69.33,2100.0,39.7605,39.8122,39.749,39.7949,2100.0
2013-07-23 10:00:00,69.48,69.61,69.38,69.38,1400.0,39.881,39.9557,39.8236,39.8236,1400.0
2013-07-23 10:05:00,69.32,69.51,69.2,69.21,1800.0,39.7892,39.8983,39.7203,39.7261,1800.0
2013-07-23 10:10:00,69.21,69.21,69.08,69.08,500.0,39.7261,39.7261,39.6514,39.6514,500.0
2013-07-23 10:15:00,69.06,69.06,69.01,69.02,600.0,39.64,39.64,39.6113,39.617,600.0
2013-07-23 10:20:00,69.0,69.09,68.86,68.86,5200.0,39.6055,39.6572,39.5252,39.5252,5200.0
2013-07-23 10:25:00,68.93,68.96,68.82,68.96,1300.0,39.5653,39.5826,39.5022,39.5826,1300.0
2013-07-23 10:30:00,68.82,68.93,68.82,68.93,300.0,39.5022,39.5653,39.5022,39.5653,300.0
2013-07-23 10:35:00,68.93,68.93,68.93,68.93,0.0,39.5653,39.5653,39.5653,39.5653,0.0
2013-07-23 10:40:00,68.81,68.81,68.75,68.76,1100.0,39.4965,39.4965,39.462,39.4678,1100.0
2013-07-23 10:45:00,68.76,68.84,68.68,68.75,37900.0,39.4678,39.5137,39.4218,39.462,37900.0
2013-07-23 10:50:00,68.76,68.93,68.73,68.85,2400.0,39.4678,39.5653,39.4505,39.5194,2400.0
2013-07-23 10:55:00,69.02,69.07,68.92,68.92,1500.0,39.617,39.6457,39.5596,39.5596,1500.0
2013-07-23 11:00:00,69.0,69.11,69.0,69.11,1200.0,39.6055,39.6687,39.6055,39.6687,1200.0
2013-07-23 11:05:00,69.11,69.21,69.08,69.18,1400.0,39.6687,39.7261,39.6514,39.7088,1400.0
2013-07-23 11:10:00,69.23,69.25,69.15,69.25,1600.0,39.7375,39.749,39.6916,39.749,1600.0
2013-07-23 11:15:00,69.25,69.32,69.17,69.26,1800.0,39.749,39.7892,39.7031,39.7548,1800.0
2013-07-23 11:20:00,69.2,69.22,69.2,69.22,300.0,39.7203,39.7318,39.7203,39.7318,300.0
2013-07-23 11:25:00,69.22,69.23,69.17,69.17,1300.0,39.7318,39.7375,39.7031,39.7031,1300.0
2013-07-23 11:30:00,69.22,69.28,69.22,69.28,300.0,39.7318,39.7662,39.7318,39.7662,300.0
2013-07-23 11:35:00,69.22,69.22,69.15,69.22,400.0,39.7318,39.7318,39.6916,39.7318,400.0
2013-07-23 11:40:00,69.17,69.22,69.08,69.08,1100.0,39.7031,39.7318,39.6514,39.6514,1100.0
2013-07-23 11:45:00,69.08,69.08,69.08,69.08,0.0,39.6514,39.6514,39.6514,39.6514,0.0
2013-07-23 11:50:00,69.13,69.18,69.13,69.18,600.0,39.6801,39.7088,39.6801,39.7088,600.0
2013-07-23 11:55:00,69.19,69.2,69.1,69.2,2300.0,39.7146,39.7203,39.6629,39.7203,2300.0
2013-07-23 12:00:00,69.02,69.12,69.01,69.12,800.0,39.617,39.6744,39.6113,39.6744,800.0
2013-07-23 12:05:00,68.98,68.98,68.96,68.96,900.0,39.594,39.594,39.5826,39.5826,900.0
2013-07-23 12:10:00,68.92,68.96,68.92,68.96,300.0,39.5596,39.5826,39.5596,39.5826,300.0
2013-07-23 12:15:00,68.93,68.93,68.84,68.84,1000.0,39.5653,39.5653,39.5137,39.5137,1000.0
2013-07-23 12:20:00,68.82,68.83,68.76,68.76,900.0,39.5022,39.5079,39.4678,39.4678,900.0
2013-07-23 12:25:00,68.84,68.84,68.71,68.71,200.0,39.5137,39.5137,39.4391,39.4391,200.0
2013-07-23 12:30:00,68.75,68.8,68.71,68.71,1000.0,39.462,39.4907,39.4391,39.4391,1000.0
2013-07-23 12:35:00,68.7,68.86,68.7,68.86,1200.0,39.4333,39.5252,39.4333,39.5252,1200.0
2013-07-23 12:40:00,68.86,68.86,68.86,68.86,0.0,39.5252,39.5252,39.5252,39.5252,0.0
2013-07-23 12:45:00,68.86,68.86,68.86,68.86,0.0,39.5252,39.5252,39.5252,39.5252,0.0
2013-07-23 12:50:00,68.82,68.88,68.82,68.88,500.0,39.5022,39.5366,39.5022,39.5366,500.0
2013-07-23 12:55:00,68.93,68.93,68.79,68.79,500.0,39.5653,39.5653,39.485,39.485,500.0
2013-07-23 13:00:00,68.86,68.95,68.86,68.95,400.0,39.5252,39.5768,39.5252,39.5768,400.0
2013-07-23 13:05:00,68.96,68.96,68.96,68.96,200.0,39.5826,39.5826,39.5826,39.5826,200.0
2013-07-23 13:10:00,69.08,69.13,68.89,68.99,2200.0,39.6514,39.6801,39.5424,39.5998,2200.0
2013-07-23 13:15:00,68.98,68.98,68.82,68.82,1100.0,39.594,39.594,39.5022,39.5022,1100.0
2013-07-23 13:20:00,68.82,68.82,68.82,68.82,0.0,39.5022,39.5022,39.5022,39.5022,0.0
2013-07-23 13:25:00,68.75,68.8,68.75,68.8,400.0,39.462,39.4907,39.462,39.4907,400.0
2013-07-23 13:30:00,68.88,68.95,68.84,68.95,600.0,39.5366,39.5768,39.5137,39.5768,600.0
2013-07-23 13:35:00,68.91,68.92,68.91,68.92,200.0,39.5539,39.5596,39.5539,39.5596,200.0
2013-07-23 13:40:00,68.84,68.84,68.8,68.8,300.0,39.5137,39.5137,39.4907,39.4907,300.0
2013-07-23 13:45:00,68.8,68.94,68.79,68.79,500.0,39.4907,39.5711,39.485,39.485,500.0
2013-07-23 13:50:00,68.78,68.82,68.78,68.8,3000.0,39.4792,39.5022,39.4792,39.4907,3000.0
2013-07-23 13:55:00,68.78,68.78,68.7,68.7,1300.0,39.4792,39.4792,39.4333,39.4333,1300.0
2013-07-23 14:00:00,68.7,68.83,68.7,68.83,200.0,39.4333,39.5079,39.4333,39.5079,200.0
2013-07-23 14:05:00,68.82,68.82,68.82,68.82,100.0,39.5022,39.5022,39.5022,39.5022,100.0
2013-07-23 14:10:00,68.75,68.77,68.73,68.77,300.0,39.462,39.4735,39.4505,39.4735,300.0
2013-07-23 14:15:00,68.73,68.76,68.69,68.75,1300.0,39.4505,39.4678,39.4276,39.462,1300.0
2013-07-23 14:20:00,68.75,68.76,68.69,68.69,2000.0,39.462,39.4678,39.4276,39.4276,2000.0
2013-07-23 14:25:00,68.73,68.78,68.72,68.75,2400.0,39.4505,39.4792,39.4448,39.462,2400.0
2013-07-23 14:30:00,68.78,68.9,68.78,68.81,900.0,39.4792,39.5481,39.4792,39.4965,900.0
2013-07-23 14:35:00,68.87,68.97,68.87,68.97,700.0,39.5309,39.5883,39.5309,39.5883,700.0
2013-07-23 14:40:00,68.87,68.92,68.87,68.89,500.0,39.5309,39.5596,39.5309,39.5424,500.0
2013-07-23 14:45:00,69.04,69.13,69.0,69.12,1500.0,39.6285,39.6801,39.6055,39.6744,1500.0
2013-07-23 14:50:00,69.13,69.14,69.04,69.09,1600.0,39.6801,39.6859,39.6285,39.6572,1600.0
2013-07-23 14:55:00,69.06,69.08,68.99,68.99,900.0,39.64,39.6514,39.5998,39.5998,900.0
2013-07-23 15:00:00,69.04,69.04,68.89,68.89,300.0,39.6285,39.6285,39.5424,39.5424,300.0
2013-07-23 15:05:00,68.93,68.96,68.82,68.9,9700.0,39.5653,39.5826,39.5022,39.5481,9700.0
2013-07-23 15:10:00,68.93,69.08,68.93,68.99,10200.0,39.5653,39.6514,39.5653,39.5998,10200.0
2013-07-23 15:15:00,68.97,68.97,68.9,68.9,1800.0,39.5883,39.5883,39.5481,39.5481,1800.0
2013-07-23 15:20:00,68.9,68.94,68.9,68.94,400.0,39.5481,39.5711,39.5481,39.5711,400.0
2013-07-23 15:25:00,68.9,68.93,68.87,68.88,1800.0,39.5481,39.5653,39.5309,39.5366,1800.0
2013-07-23 15:30:00,68.93,69.0,68.89,68.95,3400.0,39.5653,39.6055,39.5424,39.5768,3400.0
2013-07-23 15:35:00,68.95,69.03,68.92,69.03,4900.0,39.5768,39.6227,39.5596,39.6227,4900.0
2013-07-23 15:40:00,69.02,69.13,69.02,69.09,3500.0,39.617,39.6801,39.617,39.6572,3500.0
2013-07-23 15:45:00,69.14,69.18,69.03,69.04,9100.0,39.6859,39.7088,39.6227,39.6285,9100.0
2013-07-23 15:50:00,69.06,69.1,69.02,69.02,3700.0,39.64,39.6629,39.617,39.617,3700.0
2013-07-23 15:55:00,69.03,69.1,69.03,69.1,5800.0,39.6227,39.6629,39.6227,39.6629,5800.0
2013-07-24 09:30:00,69.05,69.05,68.9,68.93,5700.0,39.6342,39.6342,39.5481,39.5653,5700.0
2013-07-24 09:35:00,68.92,68.92,68.89,68.91,1700.0,39.5596,39.5596,39.5424,39.5539,1700.0
2013-07-24 09:40:00,68.75,68.9,68.55,68.9,4400.0,39.462,39.5481,39.3472,39.5481,4400.0
2013-07-24 09:45:00,68.83,68.99,68.69,68.69,16700.0,39.5079,39.5998,39.4276,39.4276,16700.0
2013-07-24 09:50:00,68.7,68.77,68.54,68.58,2700.0,39.4333,39.4735,39.3415,39.3644,2700.0
2013-07-24 09:55:00,68.56,68.72,68.54,68.59,3800.0,39.353,39.4448,39.3415,39.3702,3800.0
2013-07-24 10:00:00,68.61,68.62,68.55,68.62,700.0,39.3817,39.3874,39.3472,39.3874,700.0
2013-07-24 10:05:00,68.52,68.52,68.4,68.46,1800.0,39.33,39.33,39.2611,39.2956,1800.0
2013-07-24 10:10:00,68.46,68.54,68.45,68.54,2400.0,39.2956,39.3415,39.2898,39.3415,2400.0
2013-07-24 10:15:00,68.47,68.52,68.43,68.52,1700.0,39.3013,39.33,39.2783,39.33,1700.0
2013-07-24 10:20:00,68.48,68.61,68.45,68.6,5800.0,39.307,39.3817,39.2898,39.3759,5800.0
2013-07-24 10:25:00,68.64,68.64,68.5,68.61,4700.0,39.3989,39.3989,39.3185,39.3817,4700.0
2013-07-24 10:30:00,68.6,68.63,68.51,68.51,12400.0,39.3759,39.3931,39.3243,39.3243,12400.0
2013-07-24 10:35:00,68.53,68.56,68.36,68.41,2900.0,39.3357,39.353,39.2382,39.2669,2900.0
2013-07-24 10:40:00,68.36,68.39,68.32,68.32,500.0,39.2382,39.2554,39.2152,39.2152,500.0
2013-07-24 10:45:00,68.39,68.45,68.38,68.41,4800.0,39.2554,39.2898,39.2496,39.2669,4800.0
2013-07-24 10:50:00,68.39,68.45,68.31,68.45,1900.0,39.2554,39.2898,39.2095,39.2898,1900.0
2013-07-24 10:55:00,68.44,68.53,68.44,68.48,2000.0,39.2841,39.3357,39.2841,39.307,2000.0
2013-07-24 11:00:00,68.45,68.56,68.45,68.5,4100.0,39.2898,39.353,39.2898,39.3185,4100.0
2013-07-24 11:05:00,68.52,68.53,68.44,68.48,2400.0,39.33,39.3357,39.2841,39.307,2400.0
2013-07-24 11:10:00,68.57,68.61,68.57,68.57,300.0,39.3587,39.3817,39.3587,39.3587,300.0
2013-07-24 11:15:00,68.5,68.57,68.48,68.53,1100.0,39.3185,39.3587,39.307,39.3357,1100.0
2013-07-24 11:20:00,68.53,68.53,68.41,68.44,1600.0,39.3357,39.3357,39.2669,39.2841,1600.0
2013-07-24 11:25:00,68.47,68.58,68.46,68.46,1700.0,39.3013,39.3644,39.2956,39.2956,1700.0
2013-07-24 11:30:00,68.52,68.6,68.5,68.52,2000.0,39.33,39.3759,39.3185,39.33,2000.0
2013-07-24 11:35:00,68.54,68.56,68.42,68.47,1200.0,39.3415,39.353,39.2726,39.3013,1200.0
2013-07-24 11:40:00,68.44,68.44,68.35,68.37,3500.0,39.2841,39.2841,39.2324,39.2439,3500.0
2013-07-24 11:45:00,68.36,68.39,68.35,68.39,1200.0,39.2382,39.2554,39.2324,39.2554,1200.0
2013-07-24 11:50:00,68.42,68.53,68.38,68.4,2000.0,39.2726,39.3357,39.2496,39.2611,2000.0
2013-07-24 11:55:00,68.4,68.47,68.34,68.36,2300.0,39.2611,39.3013,39.2267,39.2382,2300.0
2013-07-24 12:00:00,68.28,68.28,68.15,68.21,3100.0,39.1922,39.1922,39.1176,39.1521,3100.0
2013-07-24 12:05:00,68.22,68.28,68.22,68.27,1800.0,39.1578,39.1922,39.1578,39.1865,1800.0
2013-07-24 12:10:00,68.21,68.3,68.21,68.29,3100.0,39.1521,39.2037,39.1521,39.198,3100.0
2013-07-24 12:15:00,68.26,68.26,68.15,68.15,1200.0,39.1808,39.1808,39.1176,39.1176,1200.0
2013-07-24 12:20:00,68.08,68.16,68.08,68.16,2100.0,39.0774,39.1234,39.0774,39.1234,2100.0
2013-07-24 12:25:00,68.2,68.23,68.12,68.14,2200.0,39.1463,39.1635,39.1004,39.1119,2200.0
2013-07-24 12:30:00,68.15,68.17,68.12,68.16,2800.0,39.1176,39.1291,39.1004,39.1234,2800.0
2013-07-24 12:35:00,68.15,68.18,68.11,68.13,6800.0,39.1176,39.1348,39.0947,39.1061,6800.0
2013-07-24 12:40:00,68.18,68.18,68.05,68.09,8200.0,39.1348,39.1348,39.0602,39.0832,8200.0
2013-07-24 12:45:00,68.09,68.11,67.93,67.96,11600.0,39.0832,39.0947,38.9914,39.0086,11600.0
2013-07-24 12:50:00,67.95,68.01,67.95,68.01,1600.0,39.0028,39.0373,39.0028,39.0373,1600.0
2013-07-24 12:55:00,67.95,67.95,67.94,67.95,1100.0,39.0028,39.0028,38.9971,39.0028,1100.0
2013-07-24 13:00:00,67.93,68.0,67.93,68.0,1000.0,38.9914,39.0315,38.9914,39.0315,1000.0
2013-07-24 13:05:00,68.01,68.08,67.99,67.99,2000.0,39.0373,39.0774,39.0258,39.0258,2000.0
2013-07-24 13:10:00,68.0,68.06,67.98,68.05,2500.0,39.0315,39.066,39.0201,39.0602,2500.0
2013-07-24 13:15:00,68.07,68.1,68.02,68.02,800.0,39.0717,39.0889,39.043,39.043,800.0
2013-07-24 13:20:00,68.03,68.08,68.03,68.08,400.0,39.0488,39.0774,39.0488,39.0774,400.0
2013-07-24 13:25:00,68.08,68.12,68.08,68.12,600.0,39.0774,39.1004,39.0774,39.1004,600.0
2013-07-24 13:30:00,68.07,68.13,68.03,68.03,4300.0,39.0717,39.1061,39.0488,39.0488,4300.0
2013-07-24 13:35:00,68.02,68.2,68.0,68.2,4300.0,39.043,39.1463,39.0315,39.1463,4300.0
2013-07-24 13:40:00,68.14,68.19,68.13,68.13,1200.0,39.1119,39.1406,39.1061,39.1061,1200.0
2013-07-24 13:45:00,68.14,68.27,68.14,68.27,1700.0,39.1119,39.1865,39.1119,39.1865,1700.0
2013-07-24 13:50:00,68.28,68.38,68.28,68.38,2000.0,39.1922,39.2496,39.1922,39.2496,2000.0
2013-07-24 13:55:00,68.39,68.49,68.36,68.4,11900.0,39.2554,39.3128,39.2382,39.2611,11900.0
2013-07-24 14:00:00,68.43,68.44,68.36,68.43,2700.0,39.2783,39.2841,39.2382,39.2783,2700.0
2013-07-24 14:05:00,68.42,68.44,68.36,68.36,1200.0,39.2726,39.2841,39.2382,39.2382,1200.0
2013-07-24 14:10:00,68.38,68.47,68.38,68.4,2800.0,39.2496,39.3013,39.2496,39.2611,2800.0
2013-07-24 14:15:00,68.47,68.48,68.36,68.37,2900.0,39.3013,39.307,39.2382,39.2439,2900.0
2013-07-24 14:20:00,68.37,68.41,68.37,68.41,400.0,39.2439,39.2669,39.2439,39.2669,400.0
2013-07-24 14:25:00,68.39,68.43,68.35,68.37,2100.0,39.2554,39.2783,39.2324,39.2439,2100.0
2013-07-24 14:30:00,68.36,68.39,68.25,68.28,2000.0,39.2382,39.2554,39.175,39.1922,2000.0
2013-07-24 14:35:00,68.24,68.37,68.24,68.37,2000.0,39.1693,39.2439,39.1693,39.2439,2000.0
2013-07-24 14:40:00,68.34,68.4,68.34,68.4,600.0,39.2267,39.2611,39.2267,39.2611,600.0
2013-07-24 14:45:00,68.41,68.44,68.32,68.42,1500.0,39.2669,39.2841,39.2152,39.2726,1500.0
2013-07-24 14:50:00,68.4,68.46,68.34,68.4,1500.0,39.2611,39.2956,39.2267,39.2611,1500.0
2013-07-24 14:55:00,68.4,68.44,68.4,68.42,600.0,39.2611,39.2841,39.2611,39.2726,600.0
2013-07-24 15:00:00,68.4,68.45,68.37,68.4,900.0,39.2611,39.2898,39.2439,39.2611,900.0
2013-07-24 15:05:00,68.36,68.4,68.29,68.38,800.0,39.2382,39.2611,39.198,39.2496,800.0
2013-07-24 15:10:00,68.35,68.41,68.35,68.36,300.0,39.2324,39.2669,39.2324,39.2382,300.0
2013-07-24 15:15:00,68.34,68.47,68.34,68.4,11400.0,39.2267,39.3013,39.2267,39.2611,11400.0
2013-07-24 15:20:00,68.4,68.62,68.4,68.6,2400.0,39.2611,39.3874,39.2611,39.3759,2400.0
2013-07-24 15:25:00,68.56,68.61,68.56,68.61,200.0,39.353,39.3817,39.353,39.3817,200.0
2013-07-24 15:30:00,68.56,68.61,68.52,68.52,1800.0,39.353,39.3817,39.33,39.33,1800.0
2013-07-24 15:35:00,68.56,68.62,68.5,68.51,3100.0,39.353,39.3874,39.3185,39.3243,3100.0
2013-07-24 15:40:00,68.52,68.63,68.52,68.58,4200.0,39.33,39.3931,39.33,39.3644,4200.0
2013-07-24 15:45:00,68.52,68.52,68.41,68.44,4100.0,39.33,39.33,39.2669,39.2841,4100.0
2013-07-24 15:50:00,68.48,68.48,68.38,68.42,2800.0,39.307,39.307,39.2496,39.2726,2800.0
2013-07-24 15:55:00,68.42,68.51,68.42,68.51,10300.0,39.2726,39.3243,39.2726,39.3243,10300.0
2013-07-25 09:30:00,67.9,67.9,67.9,67.9,1300.0,39.2755,39.2755,39.2755,39.2755,1300.0
2013-07-25 09:35:00,67.89,67.89,67.84,67.89,1300.0,39.2697,39.2697,39.2408,39.2697,1300.0
2013-07-25 09:40:00,68.04,68.25,67.84,68.23,7300.0,39.3565,39.478,39.2408,39.4664,7300.0
2013-07-25 09:45:00,68.23,68.49,68.23,68.49,1000.0,39.4664,39.6168,39.4664,39.6168,1000.0
2013-07-25 09:50:00,68.53,68.53,68.53,68.53,300.0,39.6399,39.6399,39.6399,39.6399,300.0
2013-07-25 09:55:00,68.55,68.65,68.54,68.64,500.0,39.6515,39.7093,39.6457,39.7036,500.0
2013-07-25 10:00:00,68.69,68.69,68.55,68.61,900.0,39.7325,39.7325,39.6515,39.6862,900.0
2013-07-25 10:05:00,68.71,68.75,68.65,68.65,400.0,39.7441,39.7672,39.7093,39.7093,400.0
2013-07-25 10:10:00,68.59,68.63,68.56,68.56,800.0,39.6746,39.6978,39.6573,39.6573,800.0
2013-07-25 10:15:00,68.6,68.65,68.55,68.57,2100.0,39.6804,39.7093,39.6515,39.6631,2100.0
2013-07-25 10:20:00,68.57,68.57,68.45,68.48,2200.0,39.6631,39.6631,39.5937,39.611,2200.0
2013-07-25 10:25:00,68.47,68.56,68.43,68.43,4200.0,39.6052,39.6573,39.5821,39.5821,4200.0
2013-07-25 10:30:00,68.45,68.59,68.45,68.47,1700.0,39.5937,39.6746,39.5937,39.6052,1700.0
2013-07-25 10:35:00,68.48,68.58,68.47,68.49,500.0,39.611,39.6689,39.6052,39.6168,500.0
2013-07-25 10:40:00,68.54,68.68,68.51,68.61,1500.0,39.6457,39.7267,39.6284,39.6862,1500.0
2013-07-25 10:45:00,68.56,68.64,68.5,68.64,8300.0,39.6573,39.7036,39.6226,39.7036,8300.0
2013-07-25 10:50:00,68.69,68.7,68.63,68.64,1100.0,39.7325,39.7383,39.6978,39.7036,1100.0
2013-07-25 10:55:00,68.58,68.59,68.53,68.58,600.0,39.6689,39.6746,39.6399,39.6689,600.0
2013-07-25 11:00:00,68.57,68.58,68.57,68.58,500.0,39.6631,39.6689,39.6631,39.6689,500.0
2013-07-25 11:05:00,68.5,68.53,68.39,68.53,900.0,39.6226,39.6399,39.559,39.6399,900.0
2013-07-25 11:10:00,68.53,68.53,68.53,68.53,0.0,39.6399,39.6399,39.6399,39.6399,0.0
2013-07-25 11:15:00,68.49,68.5,68.48,68.49,800.0,39.6168,39.6226,39.611,39.6168,800.0
2013-07-25 11:20:00,68.48,68.56,68.44,68.52,1200.0,39.611,39.6573,39.5879,39.6341,1200.0
2013-07-25 11:25:00,68.51,68.51,68.51,68.51,200.0,39.6284,39.6284,39.6284,39.6284,200.0
2013-07-25 11:30:00,68.56,68.58,68.5,68.5,900.0,39.6573,39.6689,39.6226,39.6226,900.0
2013-07-25 11:35:00,68.5,68.55,68.44,68.44,700.0,39.6226,39.6515,39.5879,39.5879,700.0
2013-07-25 11:40:00,68.48,68.48,68.4,68.4,200.0,39.611,39.611,39.5647,39.5647,200.0
2013-07-25 11:45:00,68.44,68.47,68.44,68.47,1200.0,39.5879,39.6052,39.5879,39.6052,1200.0
2013-07-25 11:50:00,68.49,68.64,68.49,68.64,2200.0,39.6168,39.7036,39.6168,39.7036,2200.0
2013-07-25 11:55:00,68.55,68.6,68.47,68.54,2800.0,39.6515,39.6804,39.6052,39.6457,2800.0
2013-07-25 12:00:00,68.5,68.56,68.5,68.56,1700.0,39.6226,39.6573,39.6226,39.6573,1700.0
2013-07-25 12:05:00,68.62,68.66,68.59,68.64,1100.0,39.692,39.7151,39.6746,39.7036,1100.0
2013-07-25 12:10:00,68.64,68.74,68.63,68.72,2400.0,39.7036,39.7614,39.6978,39.7498,2400.0
2013-07-25 12:15:00,68.72,68.77,68.66,68.72,4100.0,39.7498,39.7788,39.7151,39.7498,4100.0
2013-07-25 12:20:00,68.72,68.79,68.65,68.72,2900.0,39.7498,39.7903,39.7093,39.7498,2900.0
2013-07-25 12:25:00,68.74,68.83,68.73,68.83,4500.0,39.7614,39.8135,39.7556,39.8135,4500.0
2013-07-25 12:30:00,68.84,68.85,68.72,68.78,8500.0,39.8192,39.825,39.7498,39.7845,8500.0
2013-07-25 12:35:00,68.8,68.85,68.66,68.66,11500.0,39.7961,39.825,39.7151,39.7151,11500.0
2013-07-25 12:40:00,68.55,68.63,68.47,68.62,4000.0,39.6515,39.6978,39.6052,39.692,4000.0
2013-07-25 12:45:00,68.61,68.81,68.61,68.81,4600.0,39.6862,39.8019,39.6862,39.8019,4600.0
2013-07-25 12:50:00,68.81,68.81,68.76,68.76,500.0,39.8019,39.8019,39.773,39.773,500.0
2013-07-25 12:55:00,68.72,68.8,68.72,68.8,400.0,39.7498,39.7961,39.7498,39.7961,400.0
2013-07-25 13:00:00,68.81,68.93,68.72,68.72,3200.0,39.8019,39.8713,39.7498,39.7498,3200.0
2013-07-25 13:05:00,68.71,68.71,68.64,68.71,300.0,39.7441,39.7441,39.7036,39.7441,300.0
2013-07-25 13:10:00,68.69,68.69,68.68,68.68,200.0,39.7325,39.7325,39.7267,39.7267,200.0
2013-07-25 13:15:00,68.63,68.75,68.59,68.74,800.0,39.6978,39.7672,39.6746,39.7614,800.0
2013-07-25 13:20:00,68.79,68.8,68.79,68.8,1600.0,39.7903,39.7961,39.7903,39.7961,1600.0
2013-07-25 13:25:00,68.79,68.8,68.79,68.8,400.0,39.7903,39.7961,39.7903,39.7961,400.0
2013-07-25 13:30:00,68.8,68.8,68.8,68.8,0.0,39.7961,39.7961,39.7961,39.7961,0.0
2013-07-25 13:35:00,68.75,68.78,68.71,68.74,900.0,39.7672,39.7845,39.7441,39.7614,900.0
2013-07-25 13:40:00,68.69,68.7,68.62,68.62,500.0,39.7325,39.7383,39.692,39.692,500.0
2013-07-25 13:45:00,68.64,68.74,68.64,68.74,600.0,39.7036,39.7614,39.7036,39.7614,600.0
2013-07-25 13:50:00,68.79,68.79,68.71,68.76,1300.0,39.7903,39.7903,39.7441,39.773,1300.0
2013-07-25 13:55:00,68.63,68.7,68.63,68.7,800.0,39.6978,39.7383,39.6978,39.7383,800.0
2013-07-25 14:00:00,68.67,68.75,68.67,68.69,1000.0,39.7209,39.7672,39.7209,39.7325,1000.0
2013-07-25 14:05:00,68.68,68.77,68.68,68.77,900.0,39.7267,39.7788,39.7267,39.7788,900.0
2013-07-25 14:10:00,68.76,68.78,68.7,68.7,1100.0,39.773,39.7845,39.7383,39.7383,1100.0
2013-07-25 14:15:00,68.67,68.72,68.64,68.68,13200.0,39.7209,39.7498,39.7036,39.7267,13200.0
2013-07-25 14:20:00,68.68,68.8,68.67,68.78,25700.0,39.7267,39.7961,39.7209,39.7845,25700.0
2013-07-25 14:25:00,68.8,68.83,68.71,68.72,17000.0,39.7961,39.8135,39.7441,39.7498,17000.0
2013-07-25 14:30:00,68.72,68.81,68.68,68.68,27500.0,39.7498,39.8019,39.7267,39.7267,27500.0
2013-07-25 14:35:00,68.66,68.76,68.56,68.66,15800.0,39.7151,39.773,39.6573,39.7151,15800.0
2013-07-25 14:40:00,68.68,68.68,68.65,68.65,2300.0,39.7267,39.7267,39.7093,39.7093,2300.0
2013-07-25 14:45:00,68.55,68.56,68.5,68.52,1500.0,39.6515,39.6573,39.6226,39.6341,1500.0
2013-07-25 14:50:00,68.52,68.63,68.52,68.58,900.0,39.6341,39.6978,39.6341,39.6689,900.0
2013-07-25 14:55:00,68.56,68.56,68.47,68.54,1200.0,39.6573,39.6573,39.6052,39.6457,1200.0
2013-07-25 15:00:00,68.49,68.57,68.47,68.57,2200.0,39.6168,39.6631,39.6052,39.6631,2200.0
2013-07-25 15:05:00,68.56,68.69,68.56,68.6,1700.0,39.6573,39.7325,39.6573,39.6804,1700.0
2013-07-25 15:10:00,68.56,68.7,68.56,68.62,1200.0,39.6573,39.7383,39.6573,39.692,1200.0
2013-07-25 15:15:00,68.63,68.68,68.6,68.63,1800.0,39.6978,39.7267,39.6804,39.6978,1800.0
2013-07-25 15:20:00,68.62,68.73,68.57,68.65,1200.0,39.692,39.7556,39.6631,39.7093,1200.0
2013-07-25 15:25:00,68.74,68.75,68.66,68.66,2100.0,39.7614,39.7672,39.7151,39.7151,2100.0
2013-07-25 15:30:00,68.73,68.8,68.65,68.65,4500.0,39.7556,39.7961,39.7093,39.7093,4500.0
2013-07-25 15:35:00,68.68,68.8,68.68,68.77,3600.0,39.7267,39.7961,39.7267,39.7788,3600.0
2013-07-25 15:40:00,68.74,68.79,68.67,68.75,3000.0,39.7614,39.7903,39.7209,39.7672,3000.0
2013-07-25 15:45:00,68.75,68.78,68.72,68.75,1800.0,39.7672,39.7845,39.7498,39.7672,1800.0
2013-07-25 15:50:00,68.76,68.85,68.76,68.8,10100.0,39.773,39.825,39.773,39.7961,10100.0
2013-07-25 15:55:00,68.81,68.85,68.74,68.82,9700.0,39.8019,39.825,39.7614,39.8077,9700.0
2013-07-26 09:30:00,68.55,68.79,68.55,68.79,2200.0,39.6515,39.7903,39.6515,39.7903,2200.0
2013-07-26 09:35:00,68.68,68.68,68.68,68.68,100.0,39.7267,39.7267,39.7267,39.7267,100.0
2013-07-26 09:40:00,68.61,68.8,68.61,68.8,200.0,39.6862,39.7961,39.6862,39.7961,200.0
2013-07-26 09:45:00,68.8,68.8,68.8,68.8,0.0,39.7961,39.7961,39.7961,39.7961,0.0
2013-07-26 09:50:00,68.74,68.79,68.73,68.79,300.0,39.7614,39.7903,39.7556,39.7903,300.0
2013-07-26 09:55:00,68.88,68.89,68.7,68.7,8500.0,39.8424,39.8482,39.7383,39.7383,8500.0
2013-07-26 10:00:00,68.71,68.73,68.55,68.65,2700.0,39.7441,39.7556,39.6515,39.7093,2700.0
2013-07-26 10:05:00,68.59,68.66,68.55,68.55,1000.0,39.6746,39.7151,39.6515,39.6515,1000.0
2013-07-26 10:10:00,68.47,68.59,68.47,68.59,1500.0,39.6052,39.6746,39.6052,39.6746,1500.0
2013-07-26 10:15:00,68.59,68.73,68.59,68.73,1200.0,39.6746,39.7556,39.6746,39.7556,1200.0
2013-07-26 10:20:00,68.64,68.69,68.54,68.54,1200.0,39.7036,39.7325,39.6457,39.6457,1200.0
2013-07-26 10:25:00,68.64,68.71,68.51,68.51,4100.0,39.7036,39.7441,39.6284,39.6284,4100.0
2013-07-26 10:30:00,68.39,68.39,68.29,68.29,300.0,39.559,39.559,39.5011,39.5011,300.0
2013-07-26 10:35:00,68.28,68.29,68.17,68.19,2300.0,39.4953,39.5011,39.4317,39.4433,2300.0
2013-07-26 10:40:00,68.2,68.51,68.19,68.5,7500.0,39.4491,39.6284,39.4433,39.6226,7500.0
2013-07-26 10:45:00,68.5,68.5,68.35,68.36,5800.0,39.6226,39.6226,39.5358,39.5416,5800.0
2013-07-26 10:50:00,68.43,68.6,68.36,68.4,13000.0,39.5821,39.6804,39.5416,39.5647,13000.0
2013-07-26 10:55:00,68.51,68.52,68.33,68.5,6800.0,39.6284,39.6341,39.5242,39.6226,6800.0
2013-07-26 11:00:00,68.59,68.59,68.5,68.52,3600.0,39.6746,39.6746,39.6226,39.6341,3600.0
2013-07-26 11:05:00,68.55,68.55,68.51,68.51,400.0,39.6515,39.6515,39.6284,39.6284,400.0
2013-07-26 11:10:00,68.55,68.61,68.52,68.59,1000.0,39.6515,39.6862,39.6341,39.6746,1000.0
2013-07-26 11:15:00,68.53,68.6,68.35,68.35,7700.0,39.6399,39.6804,39.5358,39.5358,7700.0
2013-07-26 11:20:00,68.49,68.49,68.47,68.47,200.0,39.6168,39.6168,39.6052,39.6052,200.0
2013-07-26 11:25:00,68.53,68.56,68.36,68.36,1100.0,39.6399,39.6573,39.5416,39.5416,1100.0
2013-07-26 11:30:00,68.36,68.36,68.36,68.36,0.0,39.5416,39.5416,39.5416,39.5416,0.0
2013-07-26 11:35:00,68.46,68.46,68.36,68.38,300.0,39.5994,39.5994,39.5416,39.5532,300.0
2013-07-26 11:40:00,68.4,68.45,68.29,68.38,2100.0,39.5647,39.5937,39.5011,39.5532,2100.0
2013-07-26 11:45:00,68.3,68.38,68.3,68.38,600.0,39.5069,39.5532,39.5069,39.5532,600.0
2013-07-26 11:50:00,68.36,68.36,68.29,68.31,1400.0,39.5416,39.5416,39.5011,39.5127,1400.0
2013-07-26 11:55:00,68.33,68.34,68.27,68.27,1500.0,39.5242,39.53,39.4895,39.4895,1500.0
2013-07-26 12:00:00,68.33,68.39,68.24,68.24,5900.0,39.5242,39.559,39.4722,39.4722,5900.0
2013-07-26 12:05:00,68.34,68.34,68.27,68.29,1900.0,39.53,39.53,39.4895,39.5011,1900.0
2013-07-26 12:10:00,68.33,68.45,68.3,68.45,11800.0,39.5242,39.5937,39.5069,39.5937,11800.0
2013-07-26 12:15:00,68.47,68.6,68.47,68.54,2100.0,39.6052,39.6804,39.6052,39.6457,2100.0
2013-07-26 12:20:00,68.54,68.63,68.54,68.63,800.0,39.6457,39.6978,39.6457,39.6978,800.0
2013-07-26 12:25:00,68.65,68.68,68.65,68.67,1000.0,39.7093,39.7267,39.7093,39.7209,1000.0
2013-07-26 12:30:00,68.67,68.67,68.57,68.57,1300.0,39.7209,39.7209,39.6631,39.6631,1300.0
2013-07-26 12:35:00,68.57,68.64,68.57,68.57,1100.0,39.6631,39.7036,39.6631,39.6631,1100.0
2013-07-26 12:40:00,68.57,68.57,68.57,68.57,0.0,39.6631,39.6631,39.6631,39.6631,0.0
2013-07-26 12:45:00,68.63,68.66,68.59,68.63,1200.0,39.6978,39.7151,39.6746,39.6978,1200.0
2013-07-26 12:50:00,68.62,68.68,68.62,68.62,400.0,39.692,39.7267,39.692,39.692,400.0
2013-07-26 12:55:00,68.69,68.69,68.64,68.64,1400.0,39.7325,39.7325,39.7036,39.7036,1400.0
2013-07-26 13:00:00,68.66,68.73,68.58,68.65,1000.0,39.7151,39.7556,39.6689,39.7093,1000.0
2013-07-26 13:05:00,68.76,68.88,68.68,68.8,1400.0,39.773,39.8424,39.7267,39.7961,1400.0
2013-07-26 13:10:00,68.84,68.88,68.8,68.81,1000.0,39.8192,39.8424,39.7961,39.8019,1000.0
2013-07-26 13:15:00,68.9,68.9,68.86,68.86,1800.0,39.854,39.854,39.8308,39.8308,1800.0
2013-07-26 13:20:00,68.9,68.9,68.62,68.71,12300.0,39.854,39.854,39.692,39.7441,12300.0
2013-07-26 13:25:00,68.7,68.79,68.69,68.75,1400.0,39.7383,39.7903,39.7325,39.7672,1400.0
2013-07-26 13:30:00,68.73,68.76,68.73,68.76,200.0,39.7556,39.773,39.7556,39.773,200.0
2013-07-26 13:35:00,68.77,68.77,68.77,68.77,200.0,39.7788,39.7788,39.7788,39.7788,200.0
2013-07-26 13:40:00,68.78,68.78,68.73,68.73,300.0,39.7845,39.7845,39.7556,39.7556,300.0
2013-07-26 13:45:00,68.78,68.83,68.78,68.8,600.0,39.7845,39.8135,39.7845,39.7961,600.0
2013-07-26 13:50:00,68.8,68.8,68.73,68.73,2800.0,39.7961,39.7961,39.7556,39.7556,2800.0
2013-07-26 13:55:00,68.73,68.73,68.73,68.73,0.0,39.7556,39.7556,39.7556,39.7556,0.0
2013-07-26 14:00:00,68.73,68.73,68.61,68.71,1400.0,39.7556,39.7556,39.6862,39.7441,1400.0
2013-07-26 14:05:00,68.71,68.71,68.63,68.69,400.0,39.7441,39.7441,39.6978,39.7325,400.0
2013-07-26 14:10:00,68.63,68.71,68.6,68.71,1700.0,39.6978,39.7441,39.6804,39.7441,1700.0
2013-07-26 14:15:00,68.64,68.68,68.62,68.62,600.0,39.7036,39.7267,39.692,39.692,600.0
2013-07-26 14:20:00,68.62,68.63,68.57,68.63,500.0,39.692,39.6978,39.6631,39.6978,500.0
2013-07-26 14:25:00,68.57,68.59,68.54,68.59,1500.0,39.6631,39.6746,39.6457,39.6746,1500.0
2013-07-26 14:30:00,68.56,68.6,68.56,68.6,400.0,39.6573,39.6804,39.6573,39.6804,400.0
2013-07-26 14:35:00,68.53,68.55,68.36,68.36,4700.0,39.6399,39.6515,39.5416,39.5416,4700.0
2013-07-26 14:40:00,68.38,68.38,68.38,68.38,200.0,39.5532,39.5532,39.5532,39.5532,200.0
2013-07-26 14:45:00,68.4,68.54,68.4,68.5,2600.0,39.5647,39.6457,39.5647,39.6226,2600.0
2013-07-26 14:50:00,68.51,68.66,68.51,68.62,1300.0,39.6284,39.7151,39.6284,39.692,1300.0
2013-07-26 14:55:00,68.64,68.64,68.34,68.34,11600.0,39.7036,39.7036,39.53,39.53,11600.0
2013-07-26 15:00:00,68.42,68.56,68.39,68.49,2300.0,39.5763,39.6573,39.559,39.6168,2300.0
2013-07-26 15:05:00,68.51,68.51,68.51,68.51,100.0,39.6284,39.6284,39.6284,39.6284,100.0
2013-07-26 15:10:00,68.59,68.69,68.57,68.69,800.0,39.6746,39.7325,39.6631,39.7325,800.0
2013-07-26 15:15:00,68.65,68.68,68.34,68.48,11900.0,39.7093,39.7267,39.53,39.611,11900.0
2013-07-26 15:20:00,68.54,68.64,68.54,68.56,800.0,39.6457,39.7036,39.6457,39.6573,800.0
2013-07-26 15:25:00,68.54,68.57,68.44,68.44,1400.0,39.6457,39.6631,39.5879,39.5879,1400.0
2013-07-26 15:30:00,68.43,68.53,68.43,68.48,4800.0,39.5821,39.6399,39.5821,39.611,4800.0
2013-07-26 15:35:00,68.5,68.59,68.5,68.55,2300.0,39.6226,39.6746,39.6226,39.6515,2300.0
2013-07-26 15:40:00,68.63,68.69,68.6,68.6,1500.0,39.6978,39.7325,39.6804,39.6804,1500.0
2013-07-26 15:45:00,68.65,68.66,68.56,68.56,1500.0,39.7093,39.7151,39.6573,39.6573,1500.0
2013-07-26 15:50:00,68.63,68.64,68.55,68.59,5400.0,39.6978,39.7036,39.6515,39.6746,5400.0
2013-07-26 15:55:00,68.62,68.63,68.55,68.6,4800.0,39.692,39.6978,39.6515,39.6804,4800.0
2013-07-29 09:30:00,68.62,68.75,68.62,68.75,1800.0,39.692,39.7672,39.692,39.7672,1800.0
2013-07-29 09:35:00,68.61,68.76,68.61,68.76,300.0,39.6862,39.773,39.6862,39.773,300.0
2013-07-29 09:40:00,68.74,69.0,68.73,68.99,18900.0,39.7614,39.9118,39.7556,39.906,18900.0
2013-07-29 09:45:00,68.94,68.98,68.8,68.81,2000.0,39.8771,39.9002,39.7961,39.8019,2000.0
2013-07-29 09:50:00,68.8,68.8,68.62,68.62,400.0,39.7961,39.7961,39.692,39.692,400.0
2013-07-29 09:55:00,68.61,68.62,68.61,68.62,300.0,39.6862,39.692,39.6862,39.692,300.0
2013-07-29 10:00:00,68.75,68.75,68.49,68.58,2200.0,39.7672,39.7672,39.6168,39.6689,2200.0
2013-07-29 10:05:00,68.56,68.57,68.5,68.52,900.0,39.6573,39.6631,39.6226,39.6341,900.0
2013-07-29 10:10:00,68.5,68.52,68.48,68.52,600.0,39.6226,39.6341,39.611,39.6341,600.0
2013-07-29 10:15:00,68.4,68.42,68.38,68.38,500.0,39.5647,39.5763,39.5532,39.5532,500.0
2013-07-29 10:20:00,68.42,68.42,68.42,68.42,300.0,39.5763,39.5763,39.5763,39.5763,300.0
2013-07-29 10:25:00,68.46,68.5,68.46,68.5,200.0,39.5994,39.6226,39.5994,39.6226,200.0
2013-07-29 10:30:00,68.46,68.51,68.45,68.49,1000.0,39.5994,39.6284,39.5937,39.6168,1000.0
2013-07-29 10:35:00,68.42,68.46,68.38,68.38,1800.0,39.5763,39.5994,39.5532,39.5532,1800.0
2013-07-29 10:40:00,68.45,68.54,68.45,68.54,4900.0,39.5937,39.6457,39.5937,39.6457,4900.0
2013-07-29 10:45:00,68.57,68.69,68.56,68.62,1400.0,39.6631,39.7325,39.6573,39.692,1400.0
2013-07-29 10:50:00,68.71,68.71,68.71,68.71,100.0,39.7441,39.7441,39.7441,39.7441,100.0
2013-07-29 10:55:00,68.6,68.65,68.6,68.65,200.0,39.6804,39.7093,39.6804,39.7093,200.0
2013-07-29 11:00:00,68.58,68.58,68.58,68.58,100.0,39.6689,39.6689,39.6689,39.6689,100.0
2013-07-29 11:05:00,68.59,68.59,68.56,68.56,300.0,39.6746,39.6746,39.6573,39.6573,300.0
2013-07-29 11:10:00,68.48,68.54,68.39,68.39,3700.0,39.611,39.6457,39.559,39.559,3700.0
2013-07-29 11:15:00,68.34,68.34,68.34,68.34,600.0,39.53,39.53,39.53,39.53,600.0
2013-07-29 11:20:00,68.37,68.37,68.37,68.37,100.0,39.5474,39.5474,39.5474,39.5474,100.0
2013-07-29 11:25:00,68.26,68.29,68.26,68.29,700.0,39.4838,39.5011,39.4838,39.5011,700.0
2013-07-29 11:30:00,68.34,68.34,68.34,68.34,100.0,39.53,39.53,39.53,39.53,100.0
2013-07-29 11:35:00,68.22,68.22,68.2,68.2,400.0,39.4606,39.4606,39.4491,39.4491,400.0
2013-07-29 11:40:00,68.21,68.21,68.18,68.18,1400.0,39.4548,39.4548,39.4375,39.4375,1400.0
2013-07-29 11:45:00,68.07,68.07,68.06,68.06,300.0,39.3739,39.3739,39.3681,39.3681,300.0
2013-07-29 11:50:00,68.07,68.12,68.07,68.12,500.0,39.3739,39.4028,39.3739,39.4028,500.0
2013-07-29 11:55:00,68.13,68.14,68.07,68.14,1400.0,39.4086,39.4143,39.3739,39.4143,1400.0
2013-07-29 12:00:00,68.12,68.12,68.09,68.12,300.0,39.4028,39.4028,39.3854,39.4028,300.0
2013-07-29 12:05:00,68.06,68.11,68.06,68.11,300.0,39.3681,39.397,39.3681,39.397,300.0
2013-07-29 12:10:00,68.08,68.09,68.07,68.08,500.0,39.3796,39.3854,39.3739,39.3796,500.0
2013-07-29 12:15:00,68.1,68.14,68.08,68.14,1300.0,39.3912,39.4143,39.3796,39.4143,1300.0
2013-07-29 12:20:00,68.12,68.15,68.12,68.14,1200.0,39.4028,39.4201,39.4028,39.4143,1200.0
2013-07-29 12:25:00,68.16,68.18,68.16,68.18,200.0,39.4259,39.4375,39.4259,39.4375,200.0
2013-07-29 12:30:00,68.14,68.16,68.12,68.12,400.0,39.4143,39.4259,39.4028,39.4028,400.0
2013-07-29 12:35:00,68.12,68.12,68.1,68.1,600.0,39.4028,39.4028,39.3912,39.3912,600.0
2013-07-29 12:40:00,68.11,68.12,68.09,68.12,1100.0,39.397,39.4028,39.3854,39.4028,1100.0
2013-07-29 12:45:00,68.1,68.2,68.1,68.2,2400.0,39.3912,39.4491,39.3912,39.4491,2400.0
2013-07-29 12:50:00,68.29,68.31,68.18,68.27,4300.0,39.5011,39.5127,39.4375,39.4895,4300.0
2013-07-29 12:55:00,68.28,68.28,68.23,68.24,300.0,39.4953,39.4953,39.4664,39.4722,300.0
2013-07-29 13:00:00,68.23,68.37,68.23,68.26,3700.0,39.4664,39.5474,39.4664,39.4838,3700.0
2013-07-29 13:05:00,68.31,68.4,68.31,68.34,2200.0,39.5127,39.5647,39.5127,39.53,2200.0
2013-07-29 13:10:00,68.26,68.38,68.26,68.37,1300.0,39.4838,39.5532,39.4838,39.5474,1300.0
2013-07-29 13:15:00,68.31,68.44,68.31,68.35,2900.0,39.5127,39.5879,39.5127,39.5358,2900.0
2013-07-29 13:20:00,68.35,68.35,68.3,68.33,800.0,39.5358,39.5358,39.5069,39.5242,800.0
2013-07-29 13:25:00,68.3,68.36,68.3,68.33,1700.0,39.5069,39.5416,39.5069,39.5242,1700.0
2013-07-29 13:30:00,68.33,68.37,68.28,68.34,5300.0,39.5242,39.5474,39.4953,39.53,5300.0
2013-07-29 13:35:00,68.34,68.42,68.34,68.37,2100.0,39.53,39.5763,39.53,39.5474,2100.0
2013-07-29 13:40:00,68.35,68.36,68.34,68.34,400.0,39.5358,39.5416,39.53,39.53,400.0
2013-07-29 13:45:00,68.33,68.38,68.32,68.34,3200.0,39.5242,39.5532,39.5185,39.53,3200.0
2013-07-29 13:50:00,68.37,68.37,68.36,68.36,300.0,39.5474,39.5474,39.5416,39.5416,300.0
2013-07-29 13:55:00,68.35,68.35,68.35,68.35,300.0,39.5358,39.5358,39.5358,39.5358,300.0
2013-07-29 14:00:00,68.39,68.5,68.38,68.5,1600.0,39.559,39.6226,39.5532,39.6226,1600.0
2013-07-29 14:05:00,68.46,68.51,68.41,68.46,1700.0,39.5994,39.6284,39.5705,39.5994,1700.0
2013-07-29 14:10:00,68.5,68.5,68.46,68.46,600.0,39.6226,39.6226,39.5994,39.5994,600.0
2013-07-29 14:15:00,68.48,68.48,68.43,68.43,500.0,39.611,39.611,39.5821,39.5821,500.0
2013-07-29 14:20:00,68.45,68.47,68.42,68.42,1300.0,39.5937,39.6052,39.5763,39.5763,1300.0
2013-07-29 14:25:00,68.43,68.43,68.38,68.4,700.0,39.5821,39.5821,39.5532,39.5647,700.0
2013-07-29 14:30:00,68.36,68.46,68.36,68.45,3700.0,39.5416,39.5994,39.5416,39.5937,3700.0
2013-07-29 14:35:00,68.44,68.45,68.4,68.4,800.0,39.5879,39.5937,39.5647,39.5647,800.0
2013-07-29 14:40:00,68.4,68.46,68.4,68.4,1200.0,39.5647,39.5994,39.5647,39.5647,1200.0
2013-07-29 14:45:00,68.37,68.38,68.34,68.34,1100.0,39.5474,39.5532,39.53,39.53,1100.0
2013-07-29 14:50:00,68.36,68.44,68.32,68.43,2700.0,39.5416,39.5879,39.5185,39.5821,2700.0
2013-07-29 14:55:00,68.37,68.42,68.37,68.39,2300.0,39.5474,39.5763,39.5474,39.559,2300.0
2013-07-29 15:00:00,68.4,68.43,68.38,68.4,2200.0,39.5647,39.5821,39.5532,39.5647,2200.0
2013-07-29 15:05:00,68.4,68.4,68.38,68.4,600.0,39.5647,39.5647,39.5532,39.5647,600.0
2013-07-29 15:10:00,68.4,68.42,68.39,68.39,3100.0,39.5647,39.5763,39.559,39.559,3100.0
2013-07-29 15:15:00,68.37,68.37,68.3,68.3,1300.0,39.5474,39.5474,39.5069,39.5069,1300.0
2013-07-29 15:20:00,68.31,68.37,68.29,68.34,3100.0,39.5127,39.5474,39.5011,39.53,3100.0
2013-07-29 15:25:00,68.37,68.38,68.31,68.34,2200.0,39.5474,39.5532,39.5127,39.53,2200.0
2013-07-29 15:30:00,68.32,68.34,68.31,68.34,1600.0,39.5185,39.53,39.5127,39.53,1600.0
2013-07-29 15:35:00,68.34,68.38,68.34,68.35,2700.0,39.53,39.5532,39.53,39.5358,2700.0
2013-07-29 15:40:00,68.36,68.37,68.29,68.3,2300.0,39.5416,39.5474,39.5011,39.5069,2300.0
2013-07-29 15:45:00,68.31,68.49,68.31,68.41,4000.0,39.5127,39.6168,39.5127,39.5705,4000.0
2013-07-29 15:50:00,68.41,68.44,68.25,68.29,3200.0,39.5705,39.5879,39.478,39.5011,3200.0
2013-07-29 15:55:00,68.29,68.41,68.28,68.41,6500.0,39.5011,39.5705,39.4953,39.5705,6500.0
2013-07-30 09:30:00,68.57,68.57,68.57,68.57,800.0,39.6631,39.6631,39.6631,39.6631,800.0
2013-07-30 09:35:00,68.5,68.72,68.5,68.62,900.0,39.6226,39.7498,39.6226,39.692,900.0
2013-07-30 09:40:00,68.6,68.65,68.55,68.65,1600.0,39.6804,39.7093,39.6515,39.7093,1600.0
2013-07-30 09:45:00,68.51,68.51,68.51,68.51,200.0,39.6284,39.6284,39.6284,39.6284,200.0
2013-07-30 09:50:00,68.55,68.55,68.23,68.23,800.0,39.6515,39.6515,39.4664,39.4664,800.0
2013-07-30 09:55:00,68.35,68.35,68.31,68.32,300.0,39.5358,39.5358,39.5127,39.5185,300.0
2013-07-30 10:00:00,68.31,68.33,68.31,68.33,400.0,39.5127,39.5242,39.5127,39.5242,400.0
2013-07-30 10:05:00,68.38,68.38,68.3,68.3,600.0,39.5532,39.5532,39.5069,39.5069,600.0
2013-07-30 10:10:00,68.24,68.29,68.24,68.29,300.0,39.4722,39.5011,39.4722,39.5011,300.0
2013-07-30 10:15:00,68.15,68.3,68.15,68.19,1000.0,39.4201,39.5069,39.4201,39.4433,1000.0
2013-07-30 10:20:00,68.3,68.34,68.2,68.2,6700.0,39.5069,39.53,39.4491,39.4491,6700.0
2013-07-30 10:25:00,68.24,68.25,68.23,68.23,300.0,39.4722,39.478,39.4664,39.4664,300.0
2013-07-30 10:30:00,68.28,68.34,68.28,68.34,700.0,39.4953,39.53,39.4953,39.53,700.0
2013-07-30 10:35:00,68.31,68.36,68.31,68.35,400.0,39.5127,39.5416,39.5127,39.5358,400.0
2013-07-30 10:40:00,68.28,68.29,68.17,68.17,2300.0,39.4953,39.5011,39.4317,39.4317,2300.0
2013-07-30 10:45:00,68.24,68.25,68.24,68.25,400.0,39.4722,39.478,39.4722,39.478,400.0
2013-07-30 10:50:00,68.26,68.26,68.26,68.26,100.0,39.4838,39.4838,39.4838,39.4838,100.0
2013-07-30 10:55:00,68.2,68.27,68.17,68.18,4400.0,39.4491,39.4895,39.4317,39.4375,4400.0
2013-07-30 11:00:00,68.18,68.18,68.11,68.13,1100.0,39.4375,39.4375,39.397,39.4086,1100.0
2013-07-30 11:05:00,68.13,68.13,68.13,68.13,0.0,39.4086,39.4086,39.4086,39.4086,0.0
2013-07-30 11:10:00,68.17,68.17,68.08,68.08,500.0,39.4317,39.4317,39.3796,39.3796,500.0
2013-07-30 11:15:00,68.08,68.08,68.08,68.08,0.0,39.3796,39.3796,39.3796,39.3796,0.0
2013-07-30 11:20:00,68.04,68.09,68.0,68.01,1200.0,39.3565,39.3854,39.3334,39.3391,1200.0
2013-07-30 11:25:00,68.0,68.03,67.99,68.03,700.0,39.3334,39.3507,39.3276,39.3507,700.0
2013-07-30 11:30:00,68.0,68.06,67.98,68.05,1900.0,39.3334,39.3681,39.3218,39.3623,1900.0
2013-07-30 11:35:00,68.05,68.16,68.04,68.15,4300.0,39.3623,39.4259,39.3565,39.4201,4300.0
2013-07-30 11:40:00,68.08,68.2,68.08,68.18,1700.0,39.3796,39.4491,39.3796,39.4375,1700.0
2013-07-30 11:45:00,68.15,68.18,68.15,68.15,300.0,39.4201,39.4375,39.4201,39.4201,300.0
2013-07-30 11:50:00,68.21,68.21,68.21,68.21,200.0,39.4548,39.4548,39.4548,39.4548,200.0
2013-07-30 11:55:00,68.21,68.21,68.21,68.21,100.0,39.4548,39.4548,39.4548,39.4548,100.0
2013-07-30 12:00:00,68.21,68.21,68.21,68.21,0.0,39.4548,39.4548,39.4548,39.4548,0.0
2013-07-30 12:05:00,68.13,68.13,68.13,68.13,500.0,39.4086,39.4086,39.4086,39.4086,500.0
2013-07-30 12:10:00,68.14,68.14,68.14,68.14,100.0,39.4143,39.4143,39.4143,39.4143,100.0
2013-07-30 12:15:00,68.1,68.17,67.98,67.98,900.0,39.3912,39.4317,39.3218,39.3218,900.0
2013-07-30 12:20:00,68.03,68.09,68.03,68.09,600.0,39.3507,39.3854,39.3507,39.3854,600.0
2013-07-30 12:25:00,68.11,68.13,68.11,68.13,300.0,39.397,39.4086,39.397,39.4086,300.0
2013-07-30 12:30:00,68.16,68.18,68.13,68.13,900.0,39.4259,39.4375,39.4086,39.4086,900.0
2013-07-30 12:35:00,68.07,68.08,67.92,68.06,700.0,39.3739,39.3796,39.2871,39.3681,700.0
2013-07-30 12:40:00,68.03,68.1,68.03,68.09,1000.0,39.3507,39.3912,39.3507,39.3854,1000.0
2013-07-30 12:45:00,68.09,68.11,68.09,68.1,1100.0,39.3854,39.397,39.3854,39.3912,1100.0
2013-07-30 12:50:00,68.09,68.15,67.94,68.14,500.0,39.3854,39.4201,39.2987,39.4143,500.0
2013-07-30 12:55:00,68.0,68.0,68.0,68.0,100.0,39.3334,39.3334,39.3334,39.3334,100.0
2013-07-30 13:00:00,68.2,68.2,68.2,68.2,100.0,39.4491,39.4491,39.4491,39.4491,100.0
2013-07-30 13:05:00,68.2,68.26,68.2,68.26,900.0,39.4491,39.4838,39.4491,39.4838,900.0
2013-07-30 13:10:00,68.25,68.28,68.25,68.28,500.0,39.478,39.4953,39.478,39.4953,500.0
2013-07-30 13:15:00,68.3,68.31,68.17,68.31,1800.0,39.5069,39.5127,39.4317,39.5127,1800.0
2013-07-30 13:20:00,68.3,68.3,68.22,68.22,700.0,39.5069,39.5069,39.4606,39.4606,700.0
2013-07-30 13:25:00,68.2,68.33,68.2,68.28,2700.0,39.4491,39.5242,39.4491,39.4953,2700.0
2013-07-30 13:30:00,68.28,68.33,68.22,68.33,5800.0,39.4953,39.5242,39.4606,39.5242,5800.0
2013-07-30 13:35:00,68.32,68.32,68.3,68.3,400.0,39.5185,39.5185,39.5069,39.5069,400.0
2013-07-30 13:40:00,68.3,68.3,68.3,68.3,0.0,39.5069,39.5069,39.5069,39.5069,0.0
2013-07-30 13:45:00,68.4,68.4,68.28,68.31,1400.0,39.5647,39.5647,39.4953,39.5127,1400.0
2013-07-30 13:50:00,68.33,68.37,68.33,68.33,1200.0,39.5242,39.5474,39.5242,39.5242,1200.0
2013-07-30 13:55:00,68.32,68.39,68.32,68.39,500.0,39.5185,39.559,39.5185,39.559,500.0
2013-07-30 14:00:00,68.43,68.49,68.34,68.35,1200.0,39.5821,39.6168,39.53,39.5358,1200.0
2013-07-30 14:05:00,68.35,68.41,68.34,68.34,1500.0,39.5358,39.5705,39.53,39.53,1500.0
2013-07-30 14:10:00,68.35,68.35,68.25,68.25,7800.0,39.5358,39.5358,39.478,39.478,7800.0
2013-07-30 14:15:00,68.23,68.26,68.2,68.24,600.0,39.4664,39.4838,39.4491,39.4722,600.0
2013-07-30 14:20:00,68.25,68.25,68.24,68.24,400.0,39.478,39.478,39.4722,39.4722,400.0
2013-07-30 14:25:00,68.29,68.32,68.25,68.3,11100.0,39.5011,39.5185,39.478,39.5069,11100.0
2013-07-30 14:30:00,68.29,68.3,68.2,68.28,12400.0,39.5011,39.5069,39.4491,39.4953,12400.0
2013-07-30 14:35:00,68.27,68.31,68.25,68.28,4000.0,39.4895,39.5127,39.478,39.4953,4000.0
2013-07-30 14:40:00,68.26,68.3,68.25,68.29,2900.0,39.4838,39.5069,39.478,39.5011,2900.0
2013-07-30 14:45:00,68.26,68.33,68.26,68.31,2600.0,39.4838,39.5242,39.4838,39.5127,2600.0
2013-07-30 14:50:00,68.3,68.31,68.26,68.29,800.0,39.5069,39.5127,39.4838,39.5011,800.0
2013-07-30 14:55:00,68.3,68.33,68.26,68.31,2700.0,39.5069,39.5242,39.4838,39.5127,2700.0
2013-07-30 15:00:00,68.32,68.36,68.28,68.36,2200.0,39.5185,39.5416,39.4953,39.5416,2200.0
2013-07-30 15:05:00,68.35,68.36,68.29,68.29,400.0,39.5358,39.5416,39.5011,39.5011,400.0
2013-07-30 15:10:00,68.33,68.37,68.29,68.32,900.0,39.5242,39.5474,39.5011,39.5185,900.0
2013-07-30 15:15:00,68.35,68.35,68.28,68.29,800.0,39.5358,39.5358,39.4953,39.5011,800.0
2013-07-30 15:20:00,68.26,68.29,68.22,68.22,600.0,39.4838,39.5011,39.4606,39.4606,600.0
2013-07-30 15:25:00,68.24,68.35,68.24,68.3,1800.0,39.4722,39.5358,39.4722,39.5069,1800.0
2013-07-30 15:30:00,68.31,68.31,68.28,68.28,500.0,39.5127,39.5127,39.4953,39.4953,500.0
2013-07-30 15:35:00,68.32,68.35,68.3,68.35,1000.0,39.5185,39.5358,39.5069,39.5358,1000.0
2013-07-30 15:40:00,68.34,68.38,68.34,68.38,900.0,39.53,39.5532,39.53,39.5532,900.0
2013-07-30 15:45:00,68.3,68.43,68.27,68.38,9400.0,39.5069,39.5821,39.4895,39.5532,9400.0
2013-07-30 15:50:00,68.34,68.42,68.33,68.36,3700.0,39.53,39.5763,39.5242,39.5416,3700.0
2013-07-30 15:55:00,68.38,68.43,68.26,68.28,7900.0,39.5532,39.5821,39.4838,39.4953,7900.0
2013-07-31 09:30:00,68.4,68.4,68.35,68.35,1700.0,39.5647,39.5647,39.5358,39.5358,1700.0
2013-07-31 09:35:00,68.34,68.37,68.19,68.37,600.0,39.53,39.5474,39.4433,39.5474,600.0
2013-07-31 09:40:00,68.38,68.54,68.26,68.42,1100.0,39.5532,39.6457,39.4838,39.5763,1100.0
2013-07-31 09:45:00,68.61,68.9,68.61,68.82,3000.0,39.6862,39.854,39.6862,39.8077,3000.0
2013-07-31 09:50:00,68.69,68.85,68.69,68.71,1000.0,39.7325,39.825,39.7325,39.7441,1000.0
2013-07-31 09:55:00,68.69,68.75,68.66,68.75,1000.0,39.7325,39.7672,39.7151,39.7672,1000.0
2013-07-31 10:00:00,68.7,68.71,68.59,68.61,1900.0,39.7383,39.7441,39.6746,39.6862,1900.0
2013-07-31 10:05:00,68.6,68.7,68.6,68.63,1300.0,39.6804,39.7383,39.6804,39.6978,1300.0
2013-07-31 10:10:00,68.5,68.5,68.15,68.15,1100.0,39.6226,39.6226,39.4201,39.4201,1100.0
2013-07-31 10:15:00,68.15,68.22,67.9,68.0,2400.0,39.4201,39.4606,39.2755,39.3334,2400.0
2013-07-31 10:20:00,68.07,68.18,68.06,68.18,800.0,39.3739,39.4375,39.3681,39.4375,800.0
2013-07-31 10:25:00,68.11,68.34,68.11,68.25,1400.0,39.397,39.53,39.397,39.478,1400.0
2013-07-31 10:30:00,68.25,68.25,68.25,68.25,0.0,39.478,39.478,39.478,39.478,0.0
2013-07-31 10:35:00,68.26,68.26,68.26,68.26,100.0,39.4838,39.4838,39.4838,39.4838,100.0
2013-07-31 10:40:00,68.43,68.47,68.33,68.39,1500.0,39.5821,39.6052,39.5242,39.559,1500.0
2013-07-31 10:45:00,68.4,68.4,68.28,68.3,2900.0,39.5647,39.5647,39.4953,39.5069,2900.0
2013-07-31 10:50:00,68.31,68.47,68.28,68.47,16300.0,39.5127,39.6052,39.4953,39.6052,16300.0
2013-07-31 10:55:00,68.47,68.55,68.4,68.55,900.0,39.6052,39.6515,39.5647,39.6515,900.0
2013-07-31 11:00:00,68.5,68.52,68.5,68.52,600.0,39.6226,39.6341,39.6226,39.6341,600.0
2013-07-31 11:05:00,68.59,68.59,68.48,68.48,300.0,39.6746,39.6746,39.611,39.611,300.0
2013-07-31 11:10:00,68.47,68.52,68.46,68.52,1000.0,39.6052,39.6341,39.5994,39.6341,1000.0
2013-07-31 11:15:00,68.61,68.74,68.58,68.74,1400.0,39.6862,39.7614,39.6689,39.7614,1400.0
2013-07-31 11:20:00,68.74,68.74,68.7,68.7,200.0,39.7614,39.7614,39.7383,39.7383,200.0
2013-07-31 11:25:00,68.71,68.72,68.62,68.62,1100.0,39.7441,39.7498,39.692,39.692,1100.0
2013-07-31 11:30:00,68.61,68.68,68.61,68.68,1300.0,39.6862,39.7267,39.6862,39.7267,1300.0
2013-07-31 11:35:00,68.68,68.68,68.68,68.68,0.0,39.7267,39.7267,39.7267,39.7267,0.0
2013-07-31 11:40:00,68.66,68.66,68.34,68.39,1400.0,39.7151,39.7151,39.53,39.559,1400.0
2013-07-31 11:45:00,68.4,68.4,68.4,68.4,100.0,39.5647,39.5647,39.5647,39.5647,100.0
2013-07-31 11:50:00,68.35,68.42,68.29,68.42,600.0,39.5358,39.5763,39.5011,39.5763,600.0
2013-07-31 11:55:00,68.34,68.49,68.34,68.43,600.0,39.53,39.6168,39.53,39.5821,600.0
2013-07-31 12:00:00,68.39,68.49,68.33,68.38,1200.0,39.559,39.6168,39.5242,39.5532,1200.0
2013-07-31 12:05:00,68.44,68.46,68.3,68.3,1000.0,39.5879,39.5994,39.5069,39.5069,1000.0
2013-07-31 12:10:00,68.37,68.44,68.33,68.4,2100.0,39.5474,39.5879,39.5242,39.5647,2100.0
2013-07-31 12:15:00,68.47,68.47,68.35,68.45,1500.0,39.6052,39.6052,39.5358,39.5937,1500.0
2013-07-31 12:20:00,68.38,68.57,68.34,68.57,3800.0,39.5532,39.6631,39.53,39.6631,3800.0
2013-07-31 12:25:00,68.48,68.48,68.4,68.41,1800.0,39.611,39.611,39.5647,39.5705,1800.0
2013-07-31 12:30:00,68.47,68.47,68.4,68.4,600.0,39.6052,39.6052,39.5647,39.5647,600.0
2013-07-31 12:35:00,68.3,68.38,68.3,68.3,400.0,39.5069,39.5532,39.5069,39.5069,400.0
2013-07-31 12:40:00,68.3,68.34,68.29,68.34,1300.0,39.5069,39.53,39.5011,39.53,1300.0
2013-07-31 12:45:00,68.34,68.37,68.25,68.3,2200.0,39.53,39.5474,39.478,39.5069,2200.0
2013-07-31 12:50:00,68.3,68.3,68.3,68.3,100.0,39.5069,39.5069,39.5069,39.5069,100.0
2013-07-31 12:55:00,68.27,68.4,68.27,68.4,800.0,39.4895,39.5647,39.4895,39.5647,800.0
2013-07-31 13:00:00,68.39,68.42,68.29,68.37,1300.0,39.559,39.5763,39.5011,39.5474,1300.0
2013-07-31 13:05:00,68.33,68.41,68.25,68.31,1900.0,39.5242,39.5705,39.478,39.5127,1900.0
2013-07-31 13:10:00,68.41,68.41,68.28,68.35,2600.0,39.5705,39.5705,39.4953,39.5358,2600.0
2013-07-31 13:15:00,68.3,68.43,68.3,68.43,1900.0,39.5069,39.5821,39.5069,39.5821,1900.0
2013-07-31 13:20:00,68.4,68.4,68.28,68.3,1500.0,39.5647,39.5647,39.4953,39.5069,1500.0
2013-07-31 13:25:00,68.3,68.45,68.3,68.45,1200.0,39.5069,39.5937,39.5069,39.5937,1200.0
2013-07-31 13:30:00,68.43,68.44,68.43,68.44,400.0,39.5821,39.5879,39.5821,39.5879,400.0
2013-07-31 13:35:00,68.49,68.61,68.49,68.61,800.0,39.6168,39.6862,39.6168,39.6862,800.0
2013-07-31 13:40:00,68.54,68.55,68.53,68.55,400.0,39.6457,39.6515,39.6399,39.6515,400.0
2013-07-31 13:45:00,68.55,68.59,68.49,68.55,400.0,39.6515,39.6746,39.6168,39.6515,400.0
2013-07-31 13:50:00,68.59,68.59,68.59,68.59,200.0,39.6746,39.6746,39.6746,39.6746,200.0
2013-07-31 13:55:00,68.6,68.64,68.33,68.33,2900.0,39.6804,39.7036,39.5242,39.5242,2900.0
2013-07-31 14:00:00,68.34,68.49,68.34,68.41,1500.0,39.53,39.6168,39.53,39.5705,1500.0
2013-07-31 14:05:00,68.46,68.46,68.41,68.46,900.0,39.5994,39.5994,39.5705,39.5994,900.0
2013-07-31 14:10:00,68.41,68.57,68.41,68.47,4700.0,39.5705,39.6631,39.5705,39.6052,4700.0
2013-07-31 14:15:00,68.48,68.48,68.3,68.32,1200.0,39.611,39.611,39.5069,39.5185,1200.0
2013-07-31 14:20:00,68.41,68.54,68.36,68.54,2600.0,39.5705,39.6457,39.5416,39.6457,2600.0
2013-07-31 14:25:00,68.54,68.54,68.54,68.54,0.0,39.6457,39.6457,39.6457,39.6457,0.0
2013-07-31 14:30:00,68.54,68.59,68.5,68.59,4000.0,39.6457,39.6746,39.6226,39.6746,4000.0
2013-07-31 14:35:00,68.53,68.6,68.53,68.56,14500.0,39.6399,39.6804,39.6399,39.6573,14500.0
2013-07-31 14:40:00,68.6,68.61,68.5,68.56,5800.0,39.6804,39.6862,39.6226,39.6573,5800.0
2013-07-31 14:45:00,68.64,68.64,68.49,68.55,2000.0,39.7036,39.7036,39.6168,39.6515,2000.0
2013-07-31 14:50:00,68.55,68.72,68.5,68.72,6100.0,39.6515,39.7498,39.6226,39.7498,6100.0
2013-07-31 14:55:00,68.66,68.72,68.54,68.54,2600.0,39.7151,39.7498,39.6457,39.6457,2600.0
2013-07-31 15:00:00,68.61,68.63,68.47,68.53,1600.0,39.6862,39.6978,39.6052,39.6399,1600.0
2013-07-31 15:05:00,68.54,68.68,68.5,68.53,2200.0,39.6457,39.7267,39.6226,39.6399,2200.0
2013-07-31 15:10:00,68.57,68.57,68.5,68.5,700.0,39.6631,39.6631,39.6226,39.6226,700.0
2013-07-31 15:15:00,68.52,68.53,68.49,68.5,2200.0,39.6341,39.6399,39.6168,39.6226,2200.0
2013-07-31 15:20:00,68.5,68.58,68.46,68.46,2100.0,39.6226,39.6689,39.5994,39.5994,2100.0
2013-07-31 15:25:00,68.5,68.59,68.46,68.59,1800.0,39.6226,39.6746,39.5994,39.6746,1800.0
2013-07-31 15:30:00,68.57,68.57,68.46,68.5,4000.0,39.6631,39.6631,39.5994,39.6226,4000.0
2013-07-31 15:35:00,68.51,68.58,68.51,68.55,1200.0,39.6284,39.6689,39.6284,39.6515,1200.0
2013-07-31 15:40:00,68.5,68.58,68.48,68.53,5500.0,39.6226,39.6689,39.611,39.6399,5500.0
2013-07-31 15:45:00,68.48,68.51,68.38,68.38,4800.0,39.611,39.6284,39.5532,39.5532,4800.0
2013-07-31 15:50:00,68.38,68.39,68.2,68.21,9300.0,39.5532,39.559,39.4491,39.4548,9300.0
2013-07-31 15:55:00,68.17,68.25,68.13,68.17,9900.0,39.4317,39.478,39.4086,39.4317,9900.0
2013-08-01 09:30:00,69.0,69.0,68.04,68.07,2700.0,39.9118,39.9118,39.3565,39.3739,2700.0
2013-08-01 09:35:00,68.3,68.84,68.09,68.3,2500.0,39.5069,39.8192,39.3854,39.5069,2500.0
2013-08-01 09:40:00,68.33,68.78,68.33,68.38,500.0,39.5242,39.7845,39.5242,39.5532,500.0
2013-08-01 09:45:00,68.78,68.78,68.46,68.77,2500.0,39.7845,39.7845,39.5994,39.7788,2500.0
2013-08-01 09:50:00,68.74,68.74,68.6,68.7,900.0,39.7614,39.7614,39.6804,39.7383,900.0
2013-08-01 09:55:00,68.63,68.7,68.2,68.62,6100.0,39.6978,39.7383,39.4491,39.692,6100.0
2013-08-01 10:00:00,68.6,68.6,68.47,68.59,800.0,39.6804,39.6804,39.6052,39.6746,800.0
2013-08-01 10:05:00,68.6,68.6,68.3,68.34,3600.0,39.6804,39.6804,39.5069,39.53,3600.0
2013-08-01 10:10:00,68.15,68.21,67.77,67.86,5000.0,39.4201,39.4548,39.2003,39.2524,5000.0
2013-08-01 10:15:00,68.12,68.12,67.84,67.98,6200.0,39.4028,39.4028,39.2408,39.3218,6200.0
2013-08-01 10:20:00,67.95,68.37,67.95,68.32,6400.0,39.3044,39.5474,39.3044,39.5185,6400.0
2013-08-01 10:25:00,68.38,69.0,68.29,68.53,4500.0,39.5532,39.9118,39.5011,39.6399,4500.0
2013-08-01 10:30:00,68.81,68.81,68.51,68.67,3000.0,39.8019,39.8019,39.6284,39.7209,3000.0
2013-08-01 10:35:00,68.69,68.71,68.61,68.7,3200.0,39.7325,39.7441,39.6862,39.7383,3200.0
2013-08-01 10:40:00,68.7,68.72,68.6,68.65,2000.0,39.7383,39.7498,39.6804,39.7093,2000.0
2013-08-01 10:45:00,68.65,68.7,68.59,68.59,3400.0,39.7093,39.7383,39.6746,39.6746,3400.0
2013-08-01 10:50:00,68.69,68.71,68.5,68.6,5900.0,39.7325,39.7441,39.6226,39.6804,5900.0
2013-08-01 10:55:00,68.55,68.58,68.36,68.53,6000.0,39.6515,39.6689,39.5416,39.6399,6000.0
2013-08-01 11:00:00,68.49,68.64,68.46,68.59,6300.0,39.6168,39.7036,39.5994,39.6746,6300.0
2013-08-01 11:05:00,68.59,68.67,68.52,68.67,3500.0,39.6746,39.7209,39.6341,39.7209,3500.0
2013-08-01 11:10:00,68.72,68.79,68.72,68.76,1500.0,39.7498,39.7903,39.7498,39.773,1500.0
2013-08-01 11:15:00,68.95,68.95,68.69,68.79,1300.0,39.8829,39.8829,39.7325,39.7903,1300.0
2013-08-01 11:20:00,68.68,68.68,68.55,68.56,1900.0,39.7267,39.7267,39.6515,39.6573,1900.0
2013-08-01 11:25:00,68.56,68.87,68.55,68.83,7600.0,39.6573,39.8366,39.6515,39.8135,7600.0
2013-08-01 11:30:00,68.88,68.95,68.82,68.93,2100.0,39.8424,39.8829,39.8077,39.8713,2100.0
2013-08-01 11:35:00,68.9,69.0,68.87,68.95,3700.0,39.854,39.9118,39.8366,39.8829,3700.0
2013-08-01 11:40:00,68.98,69.49,68.94,69.49,12600.0,39.9002,40.1952,39.8771,40.1952,12600.0
2013-08-01 11:45:00,69.52,69.52,69.11,69.12,2000.0,40.2126,40.2126,39.9754,39.9812,2000.0
2013-08-01 11:50:00,69.12,69.27,69.12,69.27,1000.0,39.9812,40.068,39.9812,40.068,1000.0
2013-08-01 11:55:00,69.28,69.49,69.27,69.49,3000.0,40.0738,40.1952,40.068,40.1952,3000.0
2013-08-01 12:00:00,69.5,69.57,69.5,69.51,700.0,40.201,40.2415,40.201,40.2068,700.0
2013-08-01 12:05:00,69.7,69.7,69.56,69.6,900.0,40.3167,40.3167,40.2357,40.2589,900.0
2013-08-01 12:10:00,69.66,69.81,69.59,69.78,2800.0,40.2936,40.3803,40.2531,40.363,2800.0
2013-08-01 12:15:00,69.83,69.89,69.82,69.89,1400.0,40.3919,40.4266,40.3861,40.4266,1400.0
2013-08-01 12:20:00,69.8,69.92,69.8,69.86,3500.0,40.3745,40.444,40.3745,40.4092,3500.0
2013-08-01 12:25:00,69.91,69.91,69.84,69.84,300.0,40.4382,40.4382,40.3977,40.3977,300.0
2013-08-01 12:30:00,69.85,69.97,69.84,69.97,600.0,40.4035,40.4729,40.3977,40.4729,600.0
2013-08-01 12:35:00,69.89,69.95,69.88,69.88,1000.0,40.4266,40.4613,40.4208,40.4208,1000.0
2013-08-01 12:40:00,69.93,69.93,69.67,69.67,4100.0,40.4497,40.4497,40.2993,40.2993,4100.0
2013-08-01 12:45:00,69.52,69.57,69.35,69.35,800.0,40.2126,40.2415,40.1142,40.1142,800.0
2013-08-01 12:50:00,69.49,69.51,69.49,69.51,700.0,40.1952,40.2068,40.1952,40.2068,700.0
2013-08-01 12:55:00,69.5,69.56,69.49,69.56,1900.0,40.201,40.2357,40.1952,40.2357,1900.0
2013-08-01 13:00:00,69.61,69.67,69.61,69.63,500.0,40.2646,40.2993,40.2646,40.2762,500.0
2013-08-01 13:05:00,69.67,69.7,69.67,69.68,500.0,40.2993,40.3167,40.2993,40.3051,500.0
2013-08-01 13:10:00,69.6,69.65,69.57,69.57,1700.0,40.2589,40.2878,40.2415,40.2415,1700.0
2013-08-01 13:15:00,69.58,69.58,69.56,69.56,700.0,40.2473,40.2473,40.2357,40.2357,700.0
2013-08-01 13:20:00,69.55,69.61,69.42,69.45,3400.0,40.2299,40.2646,40.1547,40.1721,3400.0
2013-08-01 13:25:00,69.46,69.51,69.44,69.45,7500.0,40.1779,40.2068,40.1663,40.1721,7500.0
2013-08-01 13:30:00,69.45,69.48,69.27,69.33,1600.0,40.1721,40.1894,40.068,40.1027,1600.0
2013-08-01 13:35:00,69.34,69.55,69.34,69.42,3500.0,40.1085,40.2299,40.1085,40.1547,3500.0
2013-08-01 13:40:00,69.42,69.58,69.33,69.33,2000.0,40.1547,40.2473,40.1027,40.1027,2000.0
2013-08-01 13:45:00,69.4,69.63,69.36,69.55,5300.0,40.1432,40.2762,40.12,40.2299,5300.0
2013-08-01 13:50:00,69.51,69.52,69.4,69.41,4500.0,40.2068,40.2126,40.1432,40.149,4500.0
2013-08-01 13:55:00,69.37,69.42,69.28,69.4,2500.0,40.1258,40.1547,40.0738,40.1432,2500.0
2013-08-01 14:00:00,69.34,69.37,69.26,69.28,1200.0,40.1085,40.1258,40.0622,40.0738,1200.0
2013-08-01 14:05:00,69.27,69.43,69.26,69.39,7200.0,40.068,40.1605,40.0622,40.1374,7200.0
2013-08-01 14:10:00,69.28,69.45,69.28,69.4,3100.0,40.0738,40.1721,40.0738,40.1432,3100.0
2013-08-01 14:15:00,69.4,69.4,69.4,69.4,0.0,40.1432,40.1432,40.1432,40.1432,0.0
2013-08-01 14:20:00,69.38,69.42,69.32,69.32,1200.0,40.1316,40.1547,40.0969,40.0969,1200.0
2013-08-01 14:25:00,69.41,69.52,69.34,69.43,6700.0,40.149,40.2126,40.1085,40.1605,6700.0
2013-08-01 14:30:00,69.45,69.45,69.45,69.45,100.0,40.1721,40.1721,40.1721,40.1721,100.0
2013-08-01 14:35:00,69.48,69.56,69.48,69.56,2100.0,40.1894,40.2357,40.1894,40.2357,2100.0
2013-08-01 14:40:00,69.53,69.55,69.47,69.55,3000.0,40.2184,40.2299,40.1837,40.2299,3000.0
2013-08-01 14:45:00,69.45,69.46,69.33,69.37,4100.0,40.1721,40.1779,40.1027,40.1258,4100.0
2013-08-01 14:50:00,69.32,69.35,69.26,69.35,800.0,40.0969,40.1142,40.0622,40.1142,800.0
2013-08-01 14:55:00,69.31,69.46,69.27,69.45,2100.0,40.0911,40.1779,40.068,40.1721,2100.0
2013-08-01 15:00:00,69.45,69.45,69.45,69.45,0.0,40.1721,40.1721,40.1721,40.1721,0.0
2013-08-01 15:05:00,69.49,69.49,69.41,69.42,700.0,40.1952,40.1952,40.149,40.1547,700.0
2013-08-01 15:10:00,69.48,69.48,69.36,69.36,1400.0,40.1894,40.1894,40.12,40.12,1400.0
2013-08-01 15:15:00,69.39,69.48,69.36,69.38,3100.0,40.1374,40.1894,40.12,40.1316,3100.0
2013-08-01 15:20:00,69.34,69.53,69.28,69.4,10900.0,40.1085,40.2184,40.0738,40.1432,10900.0
2013-08-01 15:25:00,69.57,69.57,69.39,69.39,1800.0,40.2415,40.2415,40.1374,40.1374,1800.0
2013-08-01 15:30:00,69.31,69.49,69.28,69.49,2100.0,40.0911,40.1952,40.0738,40.1952,2100.0
2013-08-01 15:35:00,69.5,69.5,69.32,69.45,3700.0,40.201,40.201,40.0969,40.1721,3700.0
2013-08-01 15:40:00,69.46,69.48,69.41,69.44,2800.0,40.1779,40.1894,40.149,40.1663,2800.0
2013-08-01 15:45:00,69.45,69.56,69.45,69.54,4600.0,40.1721,40.2357,40.1721,40.2241,4600.0
2013-08-01 15:50:00,69.53,69.53,69.47,69.51,9400.0,40.2184,40.2184,40.1837,40.2068,9400.0
2013-08-01 15:55:00,69.5,69.57,69.38,69.49,8300.0,40.201,40.2415,40.1316,40.1952,8300.0
2013-08-02 09:30:00,69.54,69.84,69.54,69.84,5400.0,40.2241,40.3977,40.2241,40.3977,5400.0
2013-08-02 09:35:00,69.85,69.86,69.84,69.84,800.0,40.4035,40.4092,40.3977,40.3977,800.0
2013-08-02 09:40:00,69.83,69.83,69.7,69.7,600.0,40.3919,40.3919,40.3167,40.3167,600.0
2013-08-02 09:45:00,69.61,69.81,69.59,69.81,3400.0,40.2646,40.3803,40.2531,40.3803,3400.0
2013-08-02 09:50:00,69.86,69.86,69.75,69.85,2100.0,40.4092,40.4092,40.3456,40.4035,2100.0
2013-08-02 09:55:00,69.84,69.89,69.75,69.75,1100.0,40.3977,40.4266,40.3456,40.3456,1100.0
2013-08-02 10:00:00,69.75,69.82,69.63,69.63,1500.0,40.3456,40.3861,40.2762,40.2762,1500.0
2013-08-02 10:05:00,69.55,69.62,69.55,69.62,800.0,40.2299,40.2704,40.2299,40.2704,800.0
2013-08-02 10:10:00,69.52,69.6,69.5,69.5,900.0,40.2126,40.2589,40.201,40.201,900.0
2013-08-02 10:15:00,69.38,69.48,69.38,69.42,700.0,40.1316,40.1894,40.1316,40.1547,700.0
2013-08-02 10:20:00,69.35,69.35,69.32,69.32,500.0,40.1142,40.1142,40.0969,40.0969,500.0
2013-08-02 10:25:00,69.38,69.49,69.28,69.49,2100.0,40.1316,40.1952,40.0738,40.1952,2100.0
2013-08-02 10:30:00,69.47,69.47,69.37,69.37,400.0,40.1837,40.1837,40.1258,40.1258,400.0
2013-08-02 10:35:00,69.37,69.56,69.35,69.56,1300.0,40.1258,40.2357,40.1142,40.2357,1300.0
2013-08-02 10:40:00,69.56,69.56,69.52,69.52,800.0,40.2357,40.2357,40.2126,40.2126,800.0
2013-08-02 10:45:00,69.5,69.61,69.36,69.36,4000.0,40.201,40.2646,40.12,40.12,4000.0
2013-08-02 10:50:00,69.32,69.4,69.15,69.15,2400.0,40.0969,40.1432,39.9986,39.9986,2400.0
2013-08-02 10:55:00,69.11,69.11,68.95,69.04,4200.0,39.9754,39.9754,39.8829,39.9349,4200.0
2013-08-02 11:00:00,69.06,69.22,69.06,69.22,2100.0,39.9465,40.0391,39.9465,40.0391,2100.0
2013-08-02 11:05:00,69.2,69.41,69.2,69.29,2700.0,40.0275,40.149,40.0275,40.0795,2700.0
2013-08-02 11:10:00,69.46,69.56,69.35,69.45,2000.0,40.1779,40.2357,40.1142,40.1721,2000.0
2013-08-02 11:15:00,69.37,69.52,69.26,69.52,1500.0,40.1258,40.2126,40.0622,40.2126,1500.0
2013-08-02 11:20:00,69.48,69.55,69.39,69.43,3100.0,40.1894,40.2299,40.1374,40.1605,3100.0
2013-08-02 11:25:00,69.47,69.58,69.39,69.44,3000.0,40.1837,40.2473,40.1374,40.1663,3000.0
2013-08-02 11:30:00,69.44,69.56,69.44,69.48,2000.0,40.1663,40.2357,40.1663,40.1894,2000.0
2013-08-02 11:35:00,69.48,69.55,69.45,69.45,3800.0,40.1894,40.2299,40.1721,40.1721,3800.0
2013-08-02 11:40:00,69.31,69.31,69.12,69.12,800.0,40.0911,40.0911,39.9812,39.9812,800.0
2013-08-02 11:45:00,69.04,69.04,68.91,68.92,1400.0,39.9349,39.9349,39.8597,39.8655,1400.0
2013-08-02 11:50:00,68.98,69.13,68.93,68.93,4100.0,39.9002,39.987,39.8713,39.8713,4100.0
2013-08-02 11:55:00,68.95,68.95,68.68,68.75,700.0,39.8829,39.8829,39.7267,39.7672,700.0
2013-08-02 12:00:00,68.8,68.95,68.8,68.95,800.0,39.7961,39.8829,39.7961,39.8829,800.0
2013-08-02 12:05:00,68.97,69.0,68.78,68.91,4200.0,39.8944,39.9118,39.7845,39.8597,4200.0
2013-08-02 12:10:00,68.9,68.9,68.81,68.81,300.0,39.854,39.854,39.8019,39.8019,300.0
2013-08-02 12:15:00,68.87,68.87,68.76,68.76,500.0,39.8366,39.8366,39.773,39.773,500.0
2013-08-02 12:20:00,68.84,68.87,68.75,68.82,1000.0,39.8192,39.8366,39.7672,39.8077,1000.0
2013-08-02 12:25:00,68.77,68.77,68.57,68.7,5300.0,39.7788,39.7788,39.6631,39.7383,5300.0
2013-08-02 12:30:00,68.81,68.86,68.8,68.85,1200.0,39.8019,39.8308,39.7961,39.825,1200.0
2013-08-02 12:35:00,68.87,68.91,68.87,68.89,300.0,39.8366,39.8597,39.8366,39.8482,300.0
2013-08-02 12:40:00,68.85,68.85,68.81,68.81,1100.0,39.825,39.825,39.8019,39.8019,1100.0
2013-08-02 12:45:00,68.85,68.9,68.78,68.89,2000.0,39.825,39.854,39.7845,39.8482,2000.0
2013-08-02 12:50:00,68.85,68.85,68.82,68.82,200.0,39.825,39.825,39.8077,39.8077,200.0
2013-08-02 12:55:00,68.81,68.84,68.75,68.81,2900.0,39.8019,39.8192,39.7672,39.8019,2900.0
2013-08-02 13:00:00,68.87,69.04,68.84,68.92,2800.0,39.8366,39.9349,39.8192,39.8655,2800.0
2013-08-02 13:05:00,68.85,68.85,68.8,68.84,900.0,39.825,39.825,39.7961,39.8192,900.0
2013-08-02 13:10:00,68.85,69.03,68.83,69.02,1600.0,39.825,39.9291,39.8135,39.9234,1600.0
2013-08-02 13:15:00,69.05,69.1,69.05,69.06,500.0,39.9407,39.9696,39.9407,39.9465,500.0
2013-08-02 13:20:00,69.04,69.27,69.03,69.27,5700.0,39.9349,40.068,39.9291,40.068,5700.0
2013-08-02 13:25:00,69.26,69.42,69.23,69.37,11100.0,40.0622,40.1547,40.0448,40.1258,11100.0
2013-08-02 13:30:00,69.35,69.38,69.11,69.16,2900.0,40.1142,40.1316,39.9754,40.0043,2900.0
2013-08-02 13:35:00,69.14,69.18,69.1,69.1,700.0,39.9928,40.0159,39.9696,39.9696,700.0
2013-08-02 13:40:00,69.08,69.08,68.91,68.91,400.0,39.9581,39.9581,39.8597,39.8597,400.0
2013-08-02 13:45:00,68.89,68.95,68.89,68.94,1100.0,39.8482,39.8829,39.8482,39.8771,1100.0
2013-08-02 13:50:00,68.88,68.94,68.87,68.92,1200.0,39.8424,39.8771,39.8366,39.8655,1200.0
2013-08-02 13:55:00,68.94,69.01,68.94,68.97,800.0,39.8771,39.9176,39.8771,39.8944,800.0
2013-08-02 14:00:00,68.98,69.0,68.94,68.94,700.0,39.9002,39.9118,39.8771,39.8771,700.0
2013-08-02 14:05:00,68.98,68.98,68.94,68.94,800.0,39.9002,39.9002,39.8771,39.8771,800.0
2013-08-02 14:10:00,68.95,68.99,68.93,68.99,400.0,39.8829,39.906,39.8713,39.906,400.0
2013-08-02 14:15:00,69.0,69.0,68.97,68.97,400.0,39.9118,39.9118,39.8944,39.8944,400.0
2013-08-02 14:20:00,68.94,68.96,68.89,68.96,1300.0,39.8771,39.8887,39.8482,39.8887,1300.0
2013-08-02 14:25:00,69.01,69.04,69.01,69.03,1200.0,39.9176,39.9349,39.9176,39.9291,1200.0
2013-08-02 14:30:00,69.1,69.1,69.03,69.07,1200.0,39.9696,39.9696,39.9291,39.9523,1200.0
2013-08-02 14:35:00,69.01,69.12,69.01,69.12,1100.0,39.9176,39.9812,39.9176,39.9812,1100.0
2013-08-02 14:40:00,69.15,69.23,69.15,69.23,1600.0,39.9986,40.0448,39.9986,40.0448,1600.0
2013-08-02 14:45:00,69.22,69.25,69.22,69.24,300.0,40.0391,40.0564,40.0391,40.0506,300.0
2013-08-02 14:50:00,69.18,69.18,69.18,69.18,100.0,40.0159,40.0159,40.0159,40.0159,100.0
2013-08-02 14:55:00,69.16,69.2,69.1,69.15,3000.0,40.0043,40.0275,39.9696,39.9986,3000.0
2013-08-02 15:00:00,69.16,69.23,69.15,69.23,1200.0,40.0043,40.0448,39.9986,40.0448,1200.0
2013-08-02 15:05:00,69.21,69.21,69.04,69.04,1300.0,40.0333,40.0333,39.9349,39.9349,1300.0
2013-08-02 15:10:00,69.11,69.12,69.11,69.11,400.0,39.9754,39.9812,39.9754,39.9754,400.0
2013-08-02 15:15:00,69.13,69.13,69.05,69.05,500.0,39.987,39.987,39.9407,39.9407,500.0
2013-08-02 15:20:00,69.11,69.17,69.1,69.17,1200.0,39.9754,40.0101,39.9696,40.0101,1200.0
2013-08-02 15:25:00,69.14,69.14,69.08,69.08,1400.0,39.9928,39.9928,39.9581,39.9581,1400.0
2013-08-02 15:30:00,69.11,69.11,69.01,69.03,2000.0,39.9754,39.9754,39.9176,39.9291,2000.0
2013-08-02 15:35:00,69.02,69.09,68.92,68.99,4300.0,39.9234,39.9639,39.8655,39.906,4300.0
2013-08-02 15:40:00,68.99,69.09,68.98,69.01,3100.0,39.906,39.9639,39.9002,39.9176,3100.0
2013-08-02 15:45:00,69.0,69.07,68.98,69.01,8100.0,39.9118,39.9523,39.9002,39.9176,8100.0
2013-08-02 15:50:00,69.03,69.05,69.0,69.01,3000.0,39.9291,39.9407,39.9118,39.9176,3000.0
2013-08-02 15:55:00,69.05,69.14,69.01,69.11,10600.0,39.9407,39.9928,39.9176,39.9754,10600.0
2013-08-05 09:30:00,69.19,69.54,69.07,69.07,3000.0,40.0217,40.2241,39.9523,39.9523,3000.0
2013-08-05 09:35:00,68.88,69.11,68.7,68.72,4100.0,39.8424,39.9754,39.7383,39.7498,4100.0
2013-08-05 09:40:00,68.76,68.93,68.53,68.53,3000.0,39.773,39.8713,39.6399,39.6399,3000.0
2013-08-05 09:45:00,68.61,68.61,68.54,68.54,400.0,39.6862,39.6862,39.6457,39.6457,400.0
2013-08-05 09:50:00,68.64,68.64,68.49,68.52,5100.0,39.7036,39.7036,39.6168,39.6341,5100.0
2013-08-05 09:55:00,68.57,68.69,68.52,68.69,1600.0,39.6631,39.7325,39.6341,39.7325,1600.0
2013-08-05 10:00:00,68.69,68.69,68.34,68.34,2600.0,39.7325,39.7325,39.53,39.53,2600.0
2013-08-05 10:05:00,68.24,68.4,68.24,68.35,3200.0,39.4722,39.5647,39.4722,39.5358,3200.0
2013-08-05 10:10:00,68.4,68.4,68.27,68.27,2000.0,39.5647,39.5647,39.4895,39.4895,2000.0
2013-08-05 10:15:00,68.3,68.32,68.19,68.3,5800.0,39.5069,39.5185,39.4433,39.5069,5800.0
2013-08-05 10:20:00,68.31,68.36,68.18,68.18,3900.0,39.5127,39.5416,39.4375,39.4375,3900.0
2013-08-05 10:25:00,68.26,68.26,68.17,68.23,900.0,39.4838,39.4838,39.4317,39.4664,900.0
2013-08-05 10:30:00,68.26,68.32,68.18,68.27,7300.0,39.4838,39.5185,39.4375,39.4895,7300.0
2013-08-05 10:35:00,68.28,68.32,68.23,68.23,2600.0,39.4953,39.5185,39.4664,39.4664,2600.0
2013-08-05 10:40:00,68.28,68.36,68.27,68.35,2100.0,39.4953,39.5416,39.4895,39.5358,2100.0
2013-08-05 10:45:00,68.2,68.26,68.19,68.22,1000.0,39.4491,39.4838,39.4433,39.4606,1000.0
2013-08-05 10:50:00,68.21,68.35,68.13,68.23,3900.0,39.4548,39.5358,39.4086,39.4664,3900.0
2013-08-05 10:55:00,68.14,68.27,68.1,68.13,2300.0,39.4143,39.4895,39.3912,39.4086,2300.0
2013-08-05 11:00:00,68.1,68.36,68.07,68.18,19700.0,39.3912,39.5416,39.3739,39.4375,19700.0
2013-08-05 11:05:00,68.16,68.16,68.16,68.16,200.0,39.4259,39.4259,39.4259,39.4259,200.0
2013-08-05 11:10:00,68.07,68.13,68.04,68.09,2900.0,39.3739,39.4086,39.3565,39.3854,2900.0
2013-08-05 11:15:00,68.06,68.3,68.06,68.22,15700.0,39.3681,39.5069,39.3681,39.4606,15700.0
2013-08-05 11:20:00,68.25,68.37,68.17,68.37,7700.0,39.478,39.5474,39.4317,39.5474,7700.0
2013-08-05 11:25:00,68.32,68.49,68.32,68.46,5300.0,39.5185,39.6168,39.5185,39.5994,5300.0
2013-08-05 11:30:00,68.4,68.48,68.32,68.36,4900.0,39.5647,39.611,39.5185,39.5416,4900.0
2013-08-05 11:35:00,68.23,68.23,68.04,68.07,2000.0,39.4664,39.4664,39.3565,39.3739,2000.0
2013-08-05 11:40:00,68.11,68.16,68.1,68.1,2100.0,39.397,39.4259,39.3912,39.3912,2100.0
2013-08-05 11:45:00,68.11,68.22,68.09,68.22,2600.0,39.397,39.4606,39.3854,39.4606,2600.0
2013-08-05 11:50:00,68.16,68.29,68.16,68.24,2400.0,39.4259,39.5011,39.4259,39.4722,2400.0
2013-08-05 11:55:00,68.24,68.34,68.24,68.27,500.0,39.4722,39.53,39.4722,39.4895,500.0
2013-08-05 12:00:00,68.25,68.31,68.19,68.3,2000.0,39.478,39.5127,39.4433,39.5069,2000.0
2013-08-05 12:05:00,68.26,68.3,68.2,68.23,4300.0,39.4838,39.5069,39.4491,39.4664,4300.0
2013-08-05 12:10:00,68.26,68.27,68.2,68.25,5800.0,39.4838,39.4895,39.4491,39.478,5800.0
2013-08-05 12:15:00,68.25,68.3,68.23,68.3,3600.0,39.478,39.5069,39.4664,39.5069,3600.0
2013-08-05 12:20:00,68.23,68.3,68.23,68.24,500.0,39.4664,39.5069,39.4664,39.4722,500.0
2013-08-05 12:25:00,68.26,68.28,68.18,68.2,2000.0,39.4838,39.4953,39.4375,39.4491,2000.0
2013-08-05 12:30:00,68.2,68.24,68.2,68.24,1500.0,39.4491,39.4722,39.4491,39.4722,1500.0
2013-08-05 12:35:00,68.23,68.26,68.23,68.23,800.0,39.4664,39.4838,39.4664,39.4664,800.0
2013-08-05 12:40:00,68.23,68.28,68.21,68.28,2700.0,39.4664,39.4953,39.4548,39.4953,2700.0
2013-08-05 12:45:00,68.22,68.24,68.17,68.17,2200.0,39.4606,39.4722,39.4317,39.4317,2200.0
2013-08-05 12:50:00,68.17,68.25,68.17,68.23,2500.0,39.4317,39.478,39.4317,39.4664,2500.0
2013-08-05 12:55:00,68.23,68.25,68.23,68.25,3500.0,39.4664,39.478,39.4664,39.478,3500.0
2013-08-05 13:00:00,68.21,68.26,68.21,68.23,4100.0,39.4548,39.4838,39.4548,39.4664,4100.0
2013-08-05 13:05:00,68.23,68.25,68.21,68.23,2300.0,39.4664,39.478,39.4548,39.4664,2300.0
2013-08-05 13:10:00,68.21,68.28,68.21,68.26,3400.0,39.4548,39.4953,39.4548,39.4838,3400.0
2013-08-05 13:15:00,68.28,68.28,68.22,68.25,1400.0,39.4953,39.4953,39.4606,39.478,1400.0
2013-08-05 13:20:00,68.27,68.31,68.27,68.31,1000.0,39.4895,39.5127,39.4895,39.5127,1000.0
2013-08-05 13:25:00,68.3,68.3,68.29,68.29,200.0,39.5069,39.5069,39.5011,39.5011,200.0
2013-08-05 13:30:00,68.24,68.25,68.14,68.22,4000.0,39.4722,39.478,39.4143,39.4606,4000.0
2013-08-05 13:35:00,68.2,68.2,68.12,68.17,1900.0,39.4491,39.4491,39.4028,39.4317,1900.0
2013-08-05 13:40:00,68.2,68.29,68.17,68.25,10200.0,39.4491,39.5011,39.4317,39.478,10200.0
2013-08-05 13:45:00,68.24,68.39,68.24,68.38,1200.0,39.4722,39.559,39.4722,39.5532,1200.0
2013-08-05 13:50:00,68.37,68.37,68.23,68.27,3300.0,39.5474,39.5474,39.4664,39.4895,3300.0
2013-08-05 13:55:00,68.32,68.34,68.21,68.21,1600.0,39.5185,39.53,39.4548,39.4548,1600.0
2013-08-05 14:00:00,68.2,68.22,68.07,68.15,4100.0,39.4491,39.4606,39.3739,39.4201,4100.0
2013-08-05 14:05:00,68.17,68.22,68.16,68.22,1200.0,39.4317,39.4606,39.4259,39.4606,1200.0
2013-08-05 14:10:00,68.18,68.31,68.13,68.17,4400.0,39.4375,39.5127,39.4086,39.4317,4400.0
2013-08-05 14:15:00,68.11,68.26,68.09,68.23,3700.0,39.397,39.4838,39.3854,39.4664,3700.0
2013-08-05 14:20:00,68.28,68.28,68.15,68.27,4200.0,39.4953,39.4953,39.4201,39.4895,4200.0
2013-08-05 14:25:00,68.25,68.26,68.22,68.22,400.0,39.478,39.4838,39.4606,39.4606,400.0
2013-08-05 14:30:00,68.25,68.31,68.22,68.28,3600.0,39.478,39.5127,39.4606,39.4953,3600.0
2013-08-05 14:35:00,68.3,68.3,68.18,68.2,2100.0,39.5069,39.5069,39.4375,39.4491,2100.0
2013-08-05 14:40:00,68.23,68.28,68.23,68.28,500.0,39.4664,39.4953,39.4664,39.4953,500.0
2013-08-05 14:45:00,68.23,68.23,68.13,68.18,2400.0,39.4664,39.4664,39.4086,39.4375,2400.0
2013-08-05 14:50:00,68.16,68.19,68.0,68.02,10300.0,39.4259,39.4433,39.3334,39.3449,10300.0
2013-08-05 14:55:00,68.02,68.09,68.0,68.03,4500.0,39.3449,39.3854,39.3334,39.3507,4500.0
2013-08-05 15:00:00,68.03,68.04,67.95,68.02,10900.0,39.3507,39.3565,39.3044,39.3449,10900.0
2013-08-05 15:05:00,68.02,68.11,68.01,68.06,3100.0,39.3449,39.397,39.3391,39.3681,3100.0
2013-08-05 15:10:00,68.08,68.09,68.04,68.06,4000.0,39.3796,39.3854,39.3565,39.3681,4000.0
2013-08-05 15:15:00,68.07,68.13,68.05,68.12,4400.0,39.3739,39.4086,39.3623,39.4028,4400.0
2013-08-05 15:20:00,68.16,68.19,68.11,68.14,2900.0,39.4259,39.4433,39.397,39.4143,2900.0
2013-08-05 15:25:00,68.12,68.14,68.11,68.13,1900.0,39.4028,39.4143,39.397,39.4086,1900.0
2013-08-05 15:30:00,68.14,68.14,68.07,68.1,4400.0,39.4143,39.4143,39.3739,39.3912,4400.0
2013-08-05 15:35:00,68.1,68.14,68.04,68.08,7000.0,39.3912,39.4143,39.3565,39.3796,7000.0
2013-08-05 15:40:00,68.1,68.14,68.05,68.13,5400.0,39.3912,39.4143,39.3623,39.4086,5400.0
2013-08-05 15:45:00,68.17,68.19,68.09,68.09,8300.0,39.4317,39.4433,39.3854,39.3854,8300.0
2013-08-05 15:50:00,68.14,68.16,68.08,68.1,5500.0,39.4143,39.4259,39.3796,39.3912,5500.0
2013-08-05 15:55:00,68.12,68.25,68.1,68.18,13300.0,39.4028,39.478,39.3912,39.4375,13300.0
2013-08-06 09:30:00,68.13,68.13,67.94,68.01,3100.0,39.4086,39.4086,39.2987,39.3391,3100.0
2013-08-06 09:35:00,67.87,67.93,67.87,67.89,4600.0,39.2582,39.2929,39.2582,39.2697,4600.0
2013-08-06 09:40:00,68.16,68.19,67.75,67.75,2600.0,39.4259,39.4433,39.1888,39.1888,2600.0
2013-08-06 09:45:00,67.81,67.98,67.76,67.98,3500.0,39.2235,39.3218,39.1945,39.3218,3500.0
2013-08-06 09:50:00,67.85,67.89,67.78,67.78,600.0,39.2466,39.2697,39.2061,39.2061,600.0
2013-08-06 09:55:00,67.85,67.86,67.85,67.86,600.0,39.2466,39.2524,39.2466,39.2524,600.0
2013-08-06 10:00:00,67.93,67.98,67.85,67.85,1800.0,39.2929,39.3218,39.2466,39.2466,1800.0
2013-08-06 10:05:00,67.89,67.9,67.88,67.88,700.0,39.2697,39.2755,39.264,39.264,700.0
2013-08-06 10:10:00,67.92,67.95,67.88,67.95,1600.0,39.2871,39.3044,39.264,39.3044,1600.0
2013-08-06 10:15:00,67.95,68.13,67.95,68.01,1900.0,39.3044,39.4086,39.3044,39.3391,1900.0
2013-08-06 10:20:00,68.08,68.09,67.9,67.92,11400.0,39.3796,39.3854,39.2755,39.2871,11400.0
2013-08-06 10:25:00,67.92,68.06,67.92,68.0,800.0,39.2871,39.3681,39.2871,39.3334,800.0
2013-08-06 10:30:00,68.0,68.05,67.9,67.98,6700.0,39.3334,39.3623,39.2755,39.3218,6700.0
2013-08-06 10:35:00,68.02,68.06,67.99,68.06,1000.0,39.3449,39.3681,39.3276,39.3681,1000.0
2013-08-06 10:40:00,68.08,68.08,68.06,68.06,200.0,39.3796,39.3796,39.3681,39.3681,200.0
2013-08-06 10:45:00,68.16,68.16,68.06,68.11,1500.0,39.4259,39.4259,39.3681,39.397,1500.0
2013-08-06 10:50:00,68.16,68.17,68.01,68.01,1400.0,39.4259,39.4317,39.3391,39.3391,1400.0
2013-08-06 10:55:00,68.07,68.08,67.98,67.98,1000.0,39.3739,39.3796,39.3218,39.3218,1000.0
2013-08-06 11:00:00,68.06,68.16,68.04,68.15,3600.0,39.3681,39.4259,39.3565,39.4201,3600.0
2013-08-06 11:05:00,68.07,68.07,68.06,68.06,200.0,39.3739,39.3739,39.3681,39.3681,200.0
2013-08-06 11:10:00,68.06,68.06,68.06,68.06,0.0,39.3681,39.3681,39.3681,39.3681,0.0
2013-08-06 11:15:00,68.14,68.14,68.09,68.09,700.0,39.4143,39.4143,39.3854,39.3854,700.0
2013-08-06 11:20:00,68.09,68.09,68.09,68.09,0.0,39.3854,39.3854,39.3854,39.3854,0.0
2013-08-06 11:25:00,68.12,68.23,68.1,68.17,1500.0,39.4028,39.4664,39.3912,39.4317,1500.0
2013-08-06 11:30:00,68.16,68.21,68.09,68.14,7000.0,39.4259,39.4548,39.3854,39.4143,7000.0
2013-08-06 11:35:00,68.22,68.22,68.12,68.16,1800.0,39.4606,39.4606,39.4028,39.4259,1800.0
2013-08-06 11:40:00,68.1,68.19,68.1,68.19,2100.0,39.3912,39.4433,39.3912,39.4433,2100.0
2013-08-06 11:45:00,68.19,68.2,68.15,68.17,800.0,39.4433,39.4491,39.4201,39.4317,800.0
2013-08-06 11:50:00,68.16,68.16,68.16,68.16,200.0,39.4259,39.4259,39.4259,39.4259,200.0
2013-08-06 11:55:00,68.15,68.15,68.14,68.14,700.0,39.4201,39.4201,39.4143,39.4143,700.0
2013-08-06 12:00:00,68.19,68.27,68.15,68.22,3200.0,39.4433,39.4895,39.4201,39.4606,3200.0
2013-08-06 12:05:00,68.17,68.2,68.17,68.2,200.0,39.4317,39.4491,39.4317,39.4491,200.0
2013-08-06 12:10:00,68.17,68.17,68.1,68.12,1800.0,39.4317,39.4317,39.3912,39.4028,1800.0
2013-08-06 12:15:00,68.12,68.18,68.12,68.17,1300.0,39.4028,39.4375,39.4028,39.4317,1300.0
2013-08-06 12:20:00,68.15,68.26,68.14,68.26,9600.0,39.4201,39.4838,39.4143,39.4838,9600.0
2013-08-06 12:25:00,68.26,68.28,68.26,68.27,300.0,39.4838,39.4953,39.4838,39.4895,300.0
2013-08-06 12:30:00,68.32,68.37,68.31,68.34,1400.0,39.5185,39.5474,39.5127,39.53,1400.0
2013-08-06 12:35:00,68.32,68.39,68.32,68.39,1000.0,39.5185,39.559,39.5185,39.559,1000.0
2013-08-06 12:40:00,68.37,68.41,68.31,68.38,1800.0,39.5474,39.5705,39.5127,39.5532,1800.0
2013-08-06 12:45:00,68.36,68.45,68.35,68.45,1000.0,39.5416,39.5937,39.5358,39.5937,1000.0
2013-08-06 12:50:00,68.5,68.51,68.42,68.45,400.0,39.6226,39.6284,39.5763,39.5937,400.0
2013-08-06 12:55:00,68.48,68.48,68.48,68.48,200.0,39.611,39.611,39.611,39.611,200.0
2013-08-06 13:00:00,68.44,68.47,68.44,68.47,600.0,39.5879,39.6052,39.5879,39.6052,600.0
2013-08-06 13:05:00,68.5,68.6,68.5,68.6,700.0,39.6226,39.6804,39.6226,39.6804,700.0
2013-08-06 13:10:00,68.54,68.54,68.53,68.54,1000.0,39.6457,39.6457,39.6399,39.6457,1000.0
2013-08-06 13:15:00,68.59,68.64,68.52,68.64,1700.0,39.6746,39.7036,39.6341,39.7036,1700.0
2013-08-06 13:20:00,68.62,68.64,68.6,68.6,500.0,39.692,39.7036,39.6804,39.6804,500.0
2013-08-06 13:25:00,68.66,68.66,68.66,68.66,400.0,39.7151,39.7151,39.7151,39.7151,400.0
2013-08-06 13:30:00,68.7,68.7,68.6,68.62,700.0,39.7383,39.7383,39.6804,39.692,700.0
2013-08-06 13:35:00,68.56,68.62,68.55,68.58,1200.0,39.6573,39.692,39.6515,39.6689,1200.0
2013-08-06 13:40:00,68.58,68.63,68.54,68.54,1100.0,39.6689,39.6978,39.6457,39.6457,1100.0
2013-08-06 13:45:00,68.54,68.57,68.54,68.57,200.0,39.6457,39.6631,39.6457,39.6631,200.0
2013-08-06 13:50:00,68.5,68.53,68.47,68.5,1600.0,39.6226,39.6399,39.6052,39.6226,1600.0
2013-08-06 13:55:00,68.54,68.66,68.54,68.63,2000.0,39.6457,39.7151,39.6457,39.6978,2000.0
2013-08-06 14:00:00,68.55,68.61,68.55,68.6,300.0,39.6515,39.6862,39.6515,39.6804,300.0
2013-08-06 14:05:00,68.58,68.6,68.51,68.51,500.0,39.6689,39.6804,39.6284,39.6284,500.0
2013-08-06 14:10:00,68.57,68.61,68.57,68.61,400.0,39.6631,39.6862,39.6631,39.6862,400.0
2013-08-06 14:15:00,68.57,68.59,68.57,68.59,300.0,39.6631,39.6746,39.6631,39.6746,300.0
2013-08-06 14:20:00,68.52,68.63,68.52,68.56,4400.0,39.6341,39.6978,39.6341,39.6573,4400.0
2013-08-06 14:25:00,68.62,68.7,68.62,68.62,1300.0,39.692,39.7383,39.692,39.692,1300.0
2013-08-06 14:30:00,68.69,68.69,68.59,68.59,500.0,39.7325,39.7325,39.6746,39.6746,500.0
2013-08-06 14:35:00,68.59,68.59,68.59,68.59,100.0,39.6746,39.6746,39.6746,39.6746,100.0
2013-08-06 14:40:00,68.59,68.61,68.54,68.54,1400.0,39.6746,39.6862,39.6457,39.6457,1400.0
2013-08-06 14:45:00,68.63,68.63,68.53,68.53,900.0,39.6978,39.6978,39.6399,39.6399,900.0
2013-08-06 14:50:00,68.6,68.6,68.6,68.6,100.0,39.6804,39.6804,39.6804,39.6804,100.0
2013-08-06 14:55:00,68.55,68.57,68.55,68.55,500.0,39.6515,39.6631,39.6515,39.6515,500.0
2013-08-06 15:00:00,68.53,68.56,68.49,68.56,1000.0,39.6399,39.6573,39.6168,39.6573,1000.0
2013-08-06 15:05:00,68.57,68.57,68.5,68.5,1700.0,39.6631,39.6631,39.6226,39.6226,1700.0
2013-08-06 15:10:00,68.51,68.59,68.51,68.55,1800.0,39.6284,39.6746,39.6284,39.6515,1800.0
2013-08-06 15:15:00,68.56,68.58,68.54,68.56,700.0,39.6573,39.6689,39.6457,39.6573,700.0
2013-08-06 15:20:00,68.6,68.64,68.6,68.6,2400.0,39.6804,39.7036,39.6804,39.6804,2400.0
2013-08-06 15:25:00,68.58,68.58,68.5,68.53,1800.0,39.6689,39.6689,39.6226,39.6399,1800.0
2013-08-06 15:30:00,68.55,68.56,68.54,68.56,400.0,39.6515,39.6573,39.6457,39.6573,400.0
2013-08-06 15:35:00,68.53,68.58,68.51,68.58,3000.0,39.6399,39.6689,39.6284,39.6689,3000.0
2013-08-06 15:40:00,68.59,68.7,68.59,68.59,1900.0,39.6746,39.7383,39.6746,39.6746,1900.0
2013-08-06 15:45:00,68.6,68.67,68.59,68.67,2000.0,39.6804,39.7209,39.6746,39.7209,2000.0
2013-08-06 15:50:00,68.65,68.66,68.52,68.55,7600.0,39.7093,39.7151,39.6341,39.6515,7600.0
2013-08-06 15:55:00,68.59,68.75,68.59,68.75,9700.0,39.6746,39.7672,39.6746,39.7672,9700.0
2013-08-07 09:30:00,68.67,68.71,68.36,68.71,3000.0,39.7209,39.7441,39.5416,39.7441,3000.0
2013-08-07 09:35:00,68.44,68.54,68.44,68.54,500.0,39.5879,39.6457,39.5879,39.6457,500.0
2013-08-07 09:40:00,68.56,68.76,68.45,68.67,1900.0,39.6573,39.773,39.5937,39.7209,1900.0
2013-08-07 09:45:00,68.67,68.76,68.51,68.64,1400.0,39.7209,39.773,39.6284,39.7036,1400.0
2013-08-07 09:50:00,68.78,68.78,68.63,68.65,1700.0,39.7845,39.7845,39.6978,39.7093,1700.0
2013-08-07 09:55:00,68.7,68.7,68.49,68.54,1900.0,39.7383,39.7383,39.6168,39.6457,1900.0
2013-08-07 10:00:00,68.37,68.38,68.05,68.05,2100.0,39.5474,39.5532,39.3623,39.3623,2100.0
2013-08-07 10:05:00,68.28,68.28,68.08,68.1,2700.0,39.4953,39.4953,39.3796,39.3912,2700.0
2013-08-07 10:10:00,68.14,68.14,68.09,68.09,1000.0,39.4143,39.4143,39.3854,39.3854,1000.0
2013-08-07 10:15:00,68.07,68.07,67.97,68.0,1000.0,39.3739,39.3739,39.316,39.3334,1000.0
2013-08-07 10:20:00,67.9,67.96,67.81,67.87,1200.0,39.2755,39.3102,39.2235,39.2582,1200.0
2013-08-07 10:25:00,67.94,67.97,67.94,67.97,400.0,39.2987,39.316,39.2987,39.316,400.0
2013-08-07 10:30:00,67.92,67.95,67.79,67.79,700.0,39.2871,39.3044,39.2119,39.2119,700.0
2013-08-07 10:35:00,67.75,67.75,67.64,67.72,1400.0,39.1888,39.1888,39.1251,39.1714,1400.0
2013-08-07 10:40:00,67.78,67.78,67.78,67.78,400.0,39.2061,39.2061,39.2061,39.2061,400.0
2013-08-07 10:45:00,67.75,67.75,67.72,67.72,400.0,39.1888,39.1888,39.1714,39.1714,400.0
2013-08-07 10:50:00,67.65,67.73,67.65,67.72,500.0,39.1309,39.1772,39.1309,39.1714,500.0
2013-08-07 10:55:00,67.77,67.85,67.75,67.79,1300.0,39.2003,39.2466,39.1888,39.2119,1300.0
2013-08-07 11:00:00,67.81,67.9,67.76,67.76,800.0,39.2235,39.2755,39.1945,39.1945,800.0
2013-08-07 11:05:00,67.86,67.96,67.84,67.94,3300.0,39.2524,39.3102,39.2408,39.2987,3300.0
2013-08-07 11:10:00,67.86,67.86,67.85,67.86,300.0,39.2524,39.2524,39.2466,39.2524,300.0
2013-08-07 11:15:00,67.87,68.0,67.87,67.99,1700.0,39.2582,39.3334,39.2582,39.3276,1700.0
2013-08-07 11:20:00,67.93,68.2,67.93,67.99,5200.0,39.2929,39.4491,39.2929,39.3276,5200.0
2013-08-07 11:25:00,67.96,68.08,67.88,67.88,900.0,39.3102,39.3796,39.264,39.264,900.0
2013-08-07 11:30:00,67.86,67.86,67.86,67.86,100.0,39.2524,39.2524,39.2524,39.2524,100.0
2013-08-07 11:35:00,67.92,67.92,67.74,67.81,2300.0,39.2871,39.2871,39.183,39.2235,2300.0
2013-08-07 11:40:00,67.76,67.89,67.75,67.86,1300.0,39.1945,39.2697,39.1888,39.2524,1300.0
2013-08-07 11:45:00,67.85,67.9,67.84,67.85,1300.0,39.2466,39.2755,39.2408,39.2466,1300.0
2013-08-07 11:50:00,67.83,67.96,67.82,67.9,2200.0,39.235,39.3102,39.2292,39.2755,2200.0
2013-08-07 11:55:00,67.95,68.02,67.94,68.02,2200.0,39.3044,39.3449,39.2987,39.3449,2200.0
2013-08-07 12:00:00,67.96,68.11,67.91,68.01,4000.0,39.3102,39.397,39.2813,39.3391,4000.0
2013-08-07 12:05:00,68.02,68.02,67.91,67.91,600.0,39.3449,39.3449,39.2813,39.2813,600.0
2013-08-07 12:10:00,67.93,67.95,67.93,67.95,200.0,39.2929,39.3044,39.2929,39.3044,200.0
2013-08-07 12:15:00,67.92,67.98,67.86,67.86,700.0,39.2871,39.3218,39.2524,39.2524,700.0
2013-08-07 12:20:00,67.86,67.86,67.86,67.86,0.0,39.2524,39.2524,39.2524,39.2524,0.0
2013-08-07 12:25:00,67.99,67.99,67.88,67.88,800.0,39.3276,39.3276,39.264,39.264,800.0
2013-08-07 12:30:00,67.88,67.88,67.88,67.88,100.0,39.264,39.264,39.264,39.264,100.0
2013-08-07 12:35:00,68.01,68.07,67.98,68.05,1000.0,39.3391,39.3739,39.3218,39.3623,1000.0
2013-08-07 12:40:00,68.05,68.05,68.05,68.05,0.0,39.3623,39.3623,39.3623,39.3623,0.0
2013-08-07 12:45:00,68.27,68.29,68.17,68.17,1800.0,39.4895,39.5011,39.4317,39.4317,1800.0
2013-08-07 12:50:00,68.18,68.18,68.02,68.16,1200.0,39.4375,39.4375,39.3449,39.4259,1200.0
2013-08-07 12:55:00,68.16,68.17,68.1,68.1,700.0,39.4259,39.4317,39.3912,39.3912,700.0
2013-08-07 13:00:00,68.12,68.19,68.05,68.08,700.0,39.4028,39.4433,39.3623,39.3796,700.0
2013-08-07 13:05:00,68.08,68.08,68.08,68.08,0.0,39.3796,39.3796,39.3796,39.3796,0.0
2013-08-07 13:10:00,68.07,68.09,67.95,68.04,2000.0,39.3739,39.3854,39.3044,39.3565,2000.0
2013-08-07 13:15:00,68.03,68.05,67.96,68.02,400.0,39.3507,39.3623,39.3102,39.3449,400.0
2013-08-07 13:20:00,68.07,68.07,68.07,68.07,100.0,39.3739,39.3739,39.3739,39.3739,100.0
2013-08-07 13:25:00,68.1,68.16,68.09,68.16,1200.0,39.3912,39.4259,39.3854,39.4259,1200.0
2013-08-07 13:30:00,68.17,68.2,68.1,68.1,1000.0,39.4317,39.4491,39.3912,39.3912,1000.0
2013-08-07 13:35:00,68.08,68.08,68.04,68.04,600.0,39.3796,39.3796,39.3565,39.3565,600.0
2013-08-07 13:40:00,68.04,68.04,68.04,68.04,0.0,39.3565,39.3565,39.3565,39.3565,0.0
2013-08-07 13:45:00,68.02,68.11,67.93,67.93,5300.0,39.3449,39.397,39.2929,39.2929,5300.0
2013-08-07 13:50:00,67.96,68.0,67.91,67.91,900.0,39.3102,39.3334,39.2813,39.2813,900.0
2013-08-07 13:55:00,67.98,68.05,67.93,68.05,1300.0,39.3218,39.3623,39.2929,39.3623,1300.0
2013-08-07 14:00:00,68.01,68.01,67.92,67.92,1200.0,39.3391,39.3391,39.2871,39.2871,1200.0
2013-08-07 14:05:00,67.92,67.95,67.91,67.91,600.0,39.2871,39.3044,39.2813,39.2813,600.0
2013-08-07 14:10:00,67.95,67.96,67.93,67.93,400.0,39.3044,39.3102,39.2929,39.2929,400.0
2013-08-07 14:15:00,67.95,67.95,67.94,67.94,300.0,39.3044,39.3044,39.2987,39.2987,300.0
2013-08-07 14:20:00,67.91,67.91,67.77,67.77,1900.0,39.2813,39.2813,39.2003,39.2003,1900.0
2013-08-07 14:25:00,67.78,67.8,67.75,67.75,1100.0,39.2061,39.2177,39.1888,39.1888,1100.0
2013-08-07 14:30:00,67.75,67.87,67.75,67.87,900.0,39.1888,39.2582,39.1888,39.2582,900.0
2013-08-07 14:35:00,67.78,67.78,67.78,67.78,100.0,39.2061,39.2061,39.2061,39.2061,100.0
2013-08-07 14:40:00,67.82,67.84,67.82,67.84,300.0,39.2292,39.2408,39.2292,39.2408,300.0
2013-08-07 14:45:00,67.85,67.85,67.78,67.78,600.0,39.2466,39.2466,39.2061,39.2061,600.0
2013-08-07 14:50:00,67.8,67.82,67.79,67.79,2700.0,39.2177,39.2292,39.2119,39.2119,2700.0
2013-08-07 14:55:00,67.84,67.97,67.82,67.85,3600.0,39.2408,39.316,39.2292,39.2466,3600.0
2013-08-07 15:00:00,67.9,67.9,67.85,67.86,1200.0,39.2755,39.2755,39.2466,39.2524,1200.0
2013-08-07 15:05:00,67.86,67.92,67.76,67.88,3700.0,39.2524,39.2871,39.1945,39.264,3700.0
2013-08-07 15:10:00,67.92,67.97,67.83,67.93,4700.0,39.2871,39.316,39.235,39.2929,4700.0
2013-08-07 15:15:00,67.9,67.9,67.75,67.75,2000.0,39.2755,39.2755,39.1888,39.1888,2000.0
2013-08-07 15:20:00,67.76,67.77,67.73,67.73,1500.0,39.1945,39.2003,39.1772,39.1772,1500.0
2013-08-07 15:25:00,67.75,67.84,67.73,67.81,2900.0,39.1888,39.2408,39.1772,39.2235,2900.0
2013-08-07 15:30:00,67.8,67.8,67.75,67.76,2200.0,39.2177,39.2177,39.1888,39.1945,2200.0
2013-08-07 15:35:00,67.76,67.86,67.76,67.83,4100.0,39.1945,39.2524,39.1945,39.235,4100.0
2013-08-07 15:40:00,67.8,67.82,67.75,67.75,2500.0,39.2177,39.2292,39.1888,39.1888,2500.0
2013-08-07 15:45:00,67.75,67.78,67.73,67.75,7600.0,39.1888,39.2061,39.1772,39.1888,7600.0
2013-08-07 15:50:00,67.74,67.78,67.73,67.75,8200.0,39.183,39.2061,39.1772,39.1888,8200.0
2013-08-07 15:55:00,67.75,67.76,67.7,67.74,13700.0,39.1888,39.1945,39.1598,39.183,13700.0
2013-08-08 09:30:00,68.05,68.83,67.81,67.81,3900.0,39.3623,39.8135,39.2235,39.2235,3900.0
2013-08-08 09:35:00,67.79,67.85,67.71,67.71,300.0,39.2119,39.2466,39.1656,39.1656,300.0
2013-08-08 09:40:00,67.63,67.63,67.5,67.51,1200.0,39.1193,39.1193,39.0441,39.0499,1200.0
2013-08-08 09:45:00,67.51,67.72,67.51,67.65,2200.0,39.0499,39.1714,39.0499,39.1309,2200.0
2013-08-08 09:50:00,67.55,67.61,67.51,67.61,1500.0,39.0731,39.1078,39.0499,39.1078,1500.0
2013-08-08 09:55:00,67.62,67.71,67.6,67.6,400.0,39.1136,39.1656,39.102,39.102,400.0
2013-08-08 10:00:00,67.62,67.72,67.58,67.62,2300.0,39.1136,39.1714,39.0904,39.1136,2300.0
2013-08-08 10:05:00,67.6,67.6,67.51,67.59,500.0,39.102,39.102,39.0499,39.0962,500.0
2013-08-08 10:10:00,67.53,67.62,67.51,67.56,1000.0,39.0615,39.1136,39.0499,39.0789,1000.0
2013-08-08 10:15:00,67.55,67.55,67.55,67.55,100.0,39.0731,39.0731,39.0731,39.0731,100.0
2013-08-08 10:20:00,67.62,67.62,67.53,67.53,300.0,39.1136,39.1136,39.0615,39.0615,300.0
2013-08-08 10:25:00,67.56,67.6,67.47,67.6,10800.0,39.0789,39.102,39.0268,39.102,10800.0
2013-08-08 10:30:00,67.58,67.6,67.27,67.3,2200.0,39.0904,39.102,38.9111,38.9285,2200.0
2013-08-08 10:35:00,67.33,67.36,67.3,67.3,600.0,38.9458,38.9632,38.9285,38.9285,600.0
2013-08-08 10:40:00,67.31,67.4,67.31,67.4,700.0,38.9342,38.9863,38.9342,38.9863,700.0
2013-08-08 10:45:00,67.37,67.4,67.3,67.4,3000.0,38.969,38.9863,38.9285,38.9863,3000.0
2013-08-08 10:50:00,67.32,67.32,67.32,67.32,100.0,38.94,38.94,38.94,38.94,100.0
2013-08-08 10:55:00,67.32,67.32,67.32,67.32,0.0,38.94,38.94,38.94,38.94,0.0
2013-08-08 11:00:00,67.38,67.38,67.38,67.38,100.0,38.9747,38.9747,38.9747,38.9747,100.0
2013-08-08 11:05:00,67.38,67.41,67.34,67.41,500.0,38.9747,38.9921,38.9516,38.9921,500.0
2013-08-08 11:10:00,67.41,67.41,67.41,67.41,0.0,38.9921,38.9921,38.9921,38.9921,0.0
2013-08-08 11:15:00,67.38,67.47,67.38,67.47,600.0,38.9747,39.0268,38.9747,39.0268,600.0
2013-08-08 11:20:00,67.43,67.43,67.34,67.38,1500.0,39.0037,39.0037,38.9516,38.9747,1500.0
2013-08-08 11:25:00,67.36,67.46,67.34,67.46,1300.0,38.9632,39.021,38.9516,39.021,1300.0
2013-08-08 11:30:00,67.41,67.48,67.38,67.48,900.0,38.9921,39.0326,38.9747,39.0326,900.0
2013-08-08 11:35:00,67.48,67.53,67.41,67.51,2400.0,39.0326,39.0615,38.9921,39.0499,2400.0
2013-08-08 11:40:00,67.56,67.65,67.56,67.57,2400.0,39.0789,39.1309,39.0789,39.0846,2400.0
2013-08-08 11:45:00,67.59,67.59,67.59,67.59,300.0,39.0962,39.0962,39.0962,39.0962,300.0
2013-08-08 11:50:00,67.59,67.59,67.42,67.42,2900.0,39.0962,39.0962,38.9979,38.9979,2900.0
2013-08-08 11:55:00,67.42,67.44,67.37,67.44,1500.0,38.9979,39.0094,38.969,39.0094,1500.0
2013-08-08 12:00:00,67.44,67.67,67.44,67.67,2200.0,39.0094,39.1425,39.0094,39.1425,2200.0
2013-08-08 12:05:00,67.63,67.65,67.5,67.5,1600.0,39.1193,39.1309,39.0441,39.0441,1600.0
2013-08-08 12:10:00,67.5,67.54,67.5,67.54,600.0,39.0441,39.0673,39.0441,39.0673,600.0
2013-08-08 12:15:00,67.58,67.58,67.54,67.54,200.0,39.0904,39.0904,39.0673,39.0673,200.0
2013-08-08 12:20:00,67.64,67.64,67.53,67.55,300.0,39.1251,39.1251,39.0615,39.0731,300.0
2013-08-08 12:25:00,67.65,67.65,67.58,67.6,600.0,39.1309,39.1309,39.0904,39.102,600.0
2013-08-08 12:30:00,67.55,67.59,67.55,67.59,600.0,39.0731,39.0962,39.0731,39.0962,600.0
2013-08-08 12:35:00,67.55,67.58,67.52,67.53,2100.0,39.0731,39.0904,39.0557,39.0615,2100.0
2013-08-08 12:40:00,67.62,67.62,67.62,67.62,100.0,39.1136,39.1136,39.1136,39.1136,100.0
2013-08-08 12:45:00,67.62,67.62,67.55,67.55,200.0,39.1136,39.1136,39.0731,39.0731,200.0
2013-08-08 12:50:00,67.58,67.58,67.58,67.58,100.0,39.0904,39.0904,39.0904,39.0904,100.0
2013-08-08 12:55:00,67.56,67.6,67.52,67.56,2000.0,39.0789,39.102,39.0557,39.0789,2000.0
2013-08-08 13:00:00,67.52,67.55,67.52,67.52,1200.0,39.0557,39.0731,39.0557,39.0557,1200.0
2013-08-08 13:05:00,67.53,67.54,67.48,67.5,9500.0,39.0615,39.0673,39.0326,39.0441,9500.0
2013-08-08 13:10:00,67.51,67.51,67.37,67.44,3600.0,39.0499,39.0499,38.969,39.0094,3600.0
2013-08-08 13:15:00,67.41,67.41,67.23,67.23,3500.0,38.9921,38.9921,38.888,38.888,3500.0
2013-08-08 13:20:00,67.2,67.25,67.19,67.2,2900.0,38.8706,38.8995,38.8648,38.8706,2900.0
2013-08-08 13:25:00,67.23,67.23,67.23,67.23,100.0,38.888,38.888,38.888,38.888,100.0
2013-08-08 13:30:00,67.26,67.26,67.23,67.23,200.0,38.9053,38.9053,38.888,38.888,200.0
2013-08-08 13:35:00,67.24,67.28,67.2,67.26,800.0,38.8938,38.9169,38.8706,38.9053,800.0
2013-08-08 13:40:00,67.19,67.21,67.13,67.16,1200.0,38.8648,38.8764,38.8301,38.8475,1200.0
2013-08-08 13:45:00,67.13,67.13,67.05,67.07,2000.0,38.8301,38.8301,38.7839,38.7954,2000.0
2013-08-08 13:50:00,67.07,67.08,67.07,67.08,400.0,38.7954,38.8012,38.7954,38.8012,400.0
2013-08-08 13:55:00,67.07,67.08,67.06,67.06,1300.0,38.7954,38.8012,38.7896,38.7896,1300.0
2013-08-08 14:00:00,67.11,67.13,67.06,67.06,1300.0,38.8186,38.8301,38.7896,38.7896,1300.0
2013-08-08 14:05:00,67.07,67.09,67.07,67.09,200.0,38.7954,38.807,38.7954,38.807,200.0
2013-08-08 14:10:00,67.11,67.14,67.1,67.14,1200.0,38.8186,38.8359,38.8128,38.8359,1200.0
2013-08-08 14:15:00,67.14,67.14,67.08,67.08,2200.0,38.8359,38.8359,38.8012,38.8012,2200.0
2013-08-08 14:20:00,67.07,67.19,67.07,67.19,3500.0,38.7954,38.8648,38.7954,38.8648,3500.0
2013-08-08 14:25:00,67.18,67.37,67.18,67.34,2700.0,38.8591,38.969,38.8591,38.9516,2700.0
2013-08-08 14:30:00,67.35,67.46,67.21,67.21,3500.0,38.9574,39.021,38.8764,38.8764,3500.0
2013-08-08 14:35:00,67.21,67.23,67.16,67.16,2200.0,38.8764,38.888,38.8475,38.8475,2200.0
2013-08-08 14:40:00,67.16,67.24,67.16,67.21,3100.0,38.8475,38.8938,38.8475,38.8764,3100.0
2013-08-08 14:45:00,67.21,67.22,67.19,67.19,700.0,38.8764,38.8822,38.8648,38.8648,700.0
2013-08-08 14:50:00,67.15,67.18,67.09,67.12,2600.0,38.8417,38.8591,38.807,38.8243,2600.0
2013-08-08 14:55:00,67.08,67.13,67.08,67.1,800.0,38.8012,38.8301,38.8012,38.8128,800.0
2013-08-08 15:00:00,67.08,67.08,67.02,67.08,4600.0,38.8012,38.8012,38.7665,38.8012,4600.0
2013-08-08 15:05:00,67.08,67.15,67.08,67.15,2200.0,38.8012,38.8417,38.8012,38.8417,2200.0
2013-08-08 15:10:00,67.09,67.13,67.07,67.07,600.0,38.807,38.8301,38.7954,38.7954,600.0
2013-08-08 15:15:00,67.09,67.09,67.02,67.05,2800.0,38.807,38.807,38.7665,38.7839,2800.0
2013-08-08 15:20:00,67.05,67.09,67.02,67.09,4400.0,38.7839,38.807,38.7665,38.807,4400.0
2013-08-08 15:25:00,67.06,67.09,67.01,67.05,3400.0,38.7896,38.807,38.7607,38.7839,3400.0
2013-08-08 15:30:00,67.08,67.13,67.06,67.08,2300.0,38.8012,38.8301,38.7896,38.8012,2300.0
2013-08-08 15:35:00,67.07,67.1,67.03,67.07,4700.0,38.7954,38.8128,38.7723,38.7954,4700.0
2013-08-08 15:40:00,67.08,67.13,67.07,67.07,3200.0,38.8012,38.8301,38.7954,38.7954,3200.0
2013-08-08 15:45:00,67.06,67.09,67.03,67.08,6400.0,38.7896,38.807,38.7723,38.8012,6400.0
2013-08-08 15:50:00,67.08,67.09,66.98,66.98,12500.0,38.8012,38.807,38.7434,38.7434,12500.0
2013-08-08 15:55:00,66.98,66.98,66.83,66.86,22200.0,38.7434,38.7434,38.6566,38.674,22200.0
2013-08-09 09:30:00,67.0,67.0,67.0,67.0,3600.0,38.7549,38.7549,38.7549,38.7549,3600.0
2013-08-09 09:35:00,67.28,67.28,67.11,67.11,200.0,38.9169,38.9169,38.8186,38.8186,200.0
2013-08-09 09:40:00,67.11,67.13,66.54,66.54,9500.0,38.8186,38.8301,38.4889,38.4889,9500.0
2013-08-09 09:45:00,66.54,66.65,66.49,66.64,2100.0,38.4889,38.5525,38.4599,38.5467,2100.0
2013-08-09 09:50:00,66.54,66.63,66.42,66.63,7100.0,38.4889,38.5409,38.4194,38.5409,7100.0
2013-08-09 09:55:00,66.6,66.6,66.6,66.6,100.0,38.5236,38.5236,38.5236,38.5236,100.0
2013-08-09 10:00:00,66.68,67.03,66.68,67.03,6100.0,38.5698,38.7723,38.5698,38.7723,6100.0
2013-08-09 10:05:00,67.02,67.03,66.82,66.92,800.0,38.7665,38.7723,38.6508,38.7087,800.0
2013-08-09 10:10:00,66.91,67.03,66.91,66.99,3500.0,38.7029,38.7723,38.7029,38.7491,3500.0
2013-08-09 10:15:00,66.97,67.05,66.97,67.0,900.0,38.7376,38.7839,38.7376,38.7549,900.0
2013-08-09 10:20:00,66.95,66.97,66.88,66.88,700.0,38.726,38.7376,38.6855,38.6855,700.0
2013-08-09 10:25:00,66.86,66.97,66.86,66.87,300.0,38.674,38.7376,38.674,38.6797,300.0
2013-08-09 10:30:00,66.9,66.96,66.71,66.79,7800.0,38.6971,38.7318,38.5872,38.6335,7800.0
2013-08-09 10:35:00,66.71,66.72,66.61,66.72,3700.0,38.5872,38.593,38.5293,38.593,3700.0
2013-08-09 10:40:00,66.62,66.65,66.52,66.63,4600.0,38.5351,38.5525,38.4773,38.5409,4600.0
2013-08-09 10:45:00,66.75,66.76,66.66,66.74,700.0,38.6103,38.6161,38.5583,38.6045,700.0
2013-08-09 10:50:00,66.71,66.71,66.65,66.7,3300.0,38.5872,38.5872,38.5525,38.5814,3300.0
2013-08-09 10:55:00,66.64,66.72,66.64,66.7,2600.0,38.5467,38.593,38.5467,38.5814,2600.0
2013-08-09 11:00:00,66.58,66.58,66.42,66.43,1800.0,38.512,38.512,38.4194,38.4252,1800.0
2013-08-09 11:05:00,66.42,66.42,66.42,66.42,300.0,38.4194,38.4194,38.4194,38.4194,300.0
2013-08-09 11:10:00,66.49,66.59,66.49,66.51,3300.0,38.4599,38.5178,38.4599,38.4715,3300.0
2013-08-09 11:15:00,66.56,66.7,66.56,66.7,4700.0,38.5004,38.5814,38.5004,38.5814,4700.0
2013-08-09 11:20:00,66.73,66.73,66.57,66.57,1400.0,38.5988,38.5988,38.5062,38.5062,1400.0
2013-08-09 11:25:00,66.59,66.6,66.51,66.51,800.0,38.5178,38.5236,38.4715,38.4715,800.0
2013-08-09 11:30:00,66.53,66.56,66.49,66.52,3300.0,38.4831,38.5004,38.4599,38.4773,3300.0
2013-08-09 11:35:00,66.52,66.68,66.52,66.64,1600.0,38.4773,38.5698,38.4773,38.5467,1600.0
2013-08-09 11:40:00,66.67,66.67,66.57,66.57,700.0,38.564,38.564,38.5062,38.5062,700.0
2013-08-09 11:45:00,66.65,66.65,66.55,66.55,400.0,38.5525,38.5525,38.4946,38.4946,400.0
2013-08-09 11:50:00,66.56,66.75,66.56,66.75,4800.0,38.5004,38.6103,38.5004,38.6103,4800.0
2013-08-09 11:55:00,66.75,66.75,66.75,66.75,1600.0,38.6103,38.6103,38.6103,38.6103,1600.0
2013-08-09 12:00:00,66.75,66.79,66.73,66.73,1000.0,38.6103,38.6335,38.5988,38.5988,1000.0
2013-08-09 12:05:00,66.68,66.78,66.68,66.78,700.0,38.5698,38.6277,38.5698,38.6277,700.0
2013-08-09 12:10:00,66.78,66.79,66.69,66.69,500.0,38.6277,38.6335,38.5756,38.5756,500.0
2013-08-09 12:15:00,66.69,66.69,66.69,66.69,100.0,38.5756,38.5756,38.5756,38.5756,100.0
2013-08-09 12:20:00,66.75,66.79,66.7,66.79,1500.0,38.6103,38.6335,38.5814,38.6335,1500.0
2013-08-09 12:25:00,66.79,66.9,66.79,66.85,2300.0,38.6335,38.6971,38.6335,38.6682,2300.0
2013-08-09 12:30:00,66.9,66.94,66.9,66.94,600.0,38.6971,38.7202,38.6971,38.7202,600.0
2013-08-09 12:35:00,66.96,67.1,66.96,67.1,4500.0,38.7318,38.8128,38.7318,38.8128,4500.0
2013-08-09 12:40:00,67.1,67.1,67.1,67.1,0.0,38.8128,38.8128,38.8128,38.8128,0.0
2013-08-09 12:45:00,67.13,67.14,67.13,67.14,400.0,38.8301,38.8359,38.8301,38.8359,400.0
2013-08-09 12:50:00,67.13,67.15,67.1,67.1,3100.0,38.8301,38.8417,38.8128,38.8128,3100.0
2013-08-09 12:55:00,67.1,67.1,67.1,67.1,800.0,38.8128,38.8128,38.8128,38.8128,800.0
2013-08-09 13:00:00,67.17,67.17,67.15,67.16,300.0,38.8533,38.8533,38.8417,38.8475,300.0
2013-08-09 13:05:00,67.15,67.16,67.11,67.16,300.0,38.8417,38.8475,38.8186,38.8475,300.0
2013-08-09 13:10:00,67.16,67.18,67.13,67.13,1300.0,38.8475,38.8591,38.8301,38.8301,1300.0
2013-08-09 13:15:00,67.17,67.19,67.15,67.15,1300.0,38.8533,38.8648,38.8417,38.8417,1300.0
2013-08-09 13:20:00,67.22,67.25,67.22,67.25,700.0,38.8822,38.8995,38.8822,38.8995,700.0
2013-08-09 13:25:00,67.26,67.26,67.22,67.26,500.0,38.9053,38.9053,38.8822,38.9053,500.0
2013-08-09 13:30:00,67.25,67.45,67.21,67.45,3400.0,38.8995,39.0152,38.8764,39.0152,3400.0
2013-08-09 13:35:00,67.48,67.75,67.48,67.75,3500.0,39.0326,39.1888,39.0326,39.1888,3500.0
2013-08-09 13:40:00,67.76,67.76,67.58,67.58,1600.0,39.1945,39.1945,39.0904,39.0904,1600.0
2013-08-09 13:45:00,67.5,67.5,67.17,67.3,3800.0,39.0441,39.0441,38.8533,38.9285,3800.0
2013-08-09 13:50:00,67.32,67.43,67.32,67.43,1000.0,38.94,39.0037,38.94,39.0037,1000.0
2013-08-09 13:55:00,67.44,67.49,67.41,67.45,800.0,39.0094,39.0384,38.9921,39.0152,800.0
2013-08-09 14:00:00,67.45,67.45,67.45,67.45,0.0,39.0152,39.0152,39.0152,39.0152,0.0
2013-08-09 14:05:00,67.45,67.45,67.31,67.39,500.0,39.0152,39.0152,38.9342,38.9805,500.0
2013-08-09 14:10:00,67.43,67.46,67.33,67.33,1400.0,39.0037,39.021,38.9458,38.9458,1400.0
2013-08-09 14:15:00,67.36,67.47,67.31,67.31,400.0,38.9632,39.0268,38.9342,38.9342,400.0
2013-08-09 14:20:00,67.35,67.39,67.35,67.39,500.0,38.9574,38.9805,38.9574,38.9805,500.0
2013-08-09 14:25:00,67.32,67.32,67.28,67.28,200.0,38.94,38.94,38.9169,38.9169,200.0
2013-08-09 14:30:00,67.34,67.34,67.34,67.34,100.0,38.9516,38.9516,38.9516,38.9516,100.0
2013-08-09 14:35:00,67.28,67.31,67.24,67.26,8800.0,38.9169,38.9342,38.8938,38.9053,8800.0
2013-08-09 14:40:00,67.3,67.41,67.3,67.41,3700.0,38.9285,38.9921,38.9285,38.9921,3700.0
2013-08-09 14:45:00,67.43,67.5,67.4,67.45,1300.0,39.0037,39.0441,38.9863,39.0152,1300.0
2013-08-09 14:50:00,67.49,67.57,67.49,67.53,1400.0,39.0384,39.0846,39.0384,39.0615,1400.0
2013-08-09 14:55:00,67.54,67.54,67.38,67.38,3600.0,39.0673,39.0673,38.9747,38.9747,3600.0
2013-08-09 15:00:00,67.43,67.43,67.36,67.38,600.0,39.0037,39.0037,38.9632,38.9747,600.0
2013-08-09 15:05:00,67.38,67.47,67.38,67.47,500.0,38.9747,39.0268,38.9747,39.0268,500.0
2013-08-09 15:10:00,67.47,67.47,67.47,67.47,100.0,39.0268,39.0268,39.0268,39.0268,100.0
2013-08-09 15:15:00,67.45,67.45,67.39,67.42,700.0,39.0152,39.0152,38.9805,38.9979,700.0
2013-08-09 15:20:00,67.42,67.49,67.36,67.36,4000.0,38.9979,39.0384,38.9632,38.9632,4000.0
2013-08-09 15:25:00,67.47,67.47,67.32,67.42,2500.0,39.0268,39.0268,38.94,38.9979,2500.0
2013-08-09 15:30:00,67.42,67.42,67.31,67.31,1700.0,38.9979,38.9979,38.9342,38.9342,1700.0
2013-08-09 15:35:00,67.32,67.38,67.32,67.37,1700.0,38.94,38.9747,38.94,38.969,1700.0
2013-08-09 15:40:00,67.42,67.42,67.33,67.33,1400.0,38.9979,38.9979,38.9458,38.9458,1400.0
2013-08-09 15:45:00,67.31,67.4,67.31,67.4,2600.0,38.9342,38.9863,38.9342,38.9863,2600.0
2013-08-09 15:50:00,67.38,67.38,67.33,67.36,2100.0,38.9747,38.9747,38.9458,38.9632,2100.0
2013-08-09 15:55:00,67.34,67.37,67.21,67.3,5500.0,38.9516,38.969,38.8764,38.9285,5500.0
2013-08-12 09:30:00,67.06,67.27,66.98,67.27,2600.0,38.7896,38.9111,38.7434,38.9111,2600.0
2013-08-12 09:35:00,67.2,67.27,67.03,67.27,1700.0,38.8706,38.9111,38.7723,38.9111,1700.0
2013-08-12 09:40:00,67.42,67.42,67.39,67.4,400.0,38.9979,38.9979,38.9805,38.9863,400.0
2013-08-12 09:45:00,67.37,67.37,67.36,67.36,300.0,38.969,38.969,38.9632,38.9632,300.0
2013-08-12 09:50:00,67.41,67.41,67.31,67.32,600.0,38.9921,38.9921,38.9342,38.94,600.0
2013-08-12 09:55:00,67.18,67.18,66.87,66.88,1600.0,38.8591,38.8591,38.6797,38.6855,1600.0
2013-08-12 10:00:00,66.88,66.88,66.88,66.88,100.0,38.6855,38.6855,38.6855,38.6855,100.0
2013-08-12 10:05:00,66.88,66.88,66.72,66.72,1100.0,38.6855,38.6855,38.593,38.593,1100.0
2013-08-12 10:10:00,66.85,66.93,66.81,66.89,1300.0,38.6682,38.7144,38.645,38.6913,1300.0
2013-08-12 10:15:00,66.78,66.9,66.78,66.9,1300.0,38.6277,38.6971,38.6277,38.6971,1300.0
2013-08-12 10:20:00,66.89,66.9,66.86,66.9,500.0,38.6913,38.6971,38.674,38.6971,500.0
2013-08-12 10:25:00,66.9,66.9,66.8,66.84,1000.0,38.6971,38.6971,38.6392,38.6624,1000.0
2013-08-12 10:30:00,66.84,66.93,66.84,66.93,1300.0,38.6624,38.7144,38.6624,38.7144,1300.0
2013-08-12 10:35:00,66.93,66.98,66.87,66.87,1300.0,38.7144,38.7434,38.6797,38.6797,1300.0
2013-08-12 10:40:00,66.87,66.87,66.87,66.87,0.0,38.6797,38.6797,38.6797,38.6797,0.0
2013-08-12 10:45:00,66.83,66.9,66.83,66.9,400.0,38.6566,38.6971,38.6566,38.6971,400.0
2013-08-12 10:50:00,66.88,66.9,66.83,66.89,2800.0,38.6855,38.6971,38.6566,38.6913,2800.0
2013-08-12 10:55:00,66.93,66.93,66.93,66.93,100.0,38.7144,38.7144,38.7144,38.7144,100.0
2013-08-12 11:00:00,66.92,66.92,66.92,66.92,100.0,38.7087,38.7087,38.7087,38.7087,100.0
2013-08-12 11:05:00,66.82,66.82,66.8,66.8,200.0,38.6508,38.6508,38.6392,38.6392,200.0
2013-08-12 11:10:00,66.77,66.83,66.75,66.8,2000.0,38.6219,38.6566,38.6103,38.6392,2000.0
2013-08-12 11:15:00,66.75,66.8,66.71,66.73,1600.0,38.6103,38.6392,38.5872,38.5988,1600.0
2013-08-12 11:20:00,66.72,66.9,66.71,66.9,3600.0,38.593,38.6971,38.5872,38.6971,3600.0
2013-08-12 11:25:00,66.9,66.9,66.9,66.9,0.0,38.6971,38.6971,38.6971,38.6971,0.0
2013-08-12 11:30:00,66.93,67.01,66.93,67.01,1000.0,38.7144,38.7607,38.7144,38.7607,1000.0
2013-08-12 11:35:00,67.01,67.1,66.96,67.04,800.0,38.7607,38.8128,38.7318,38.7781,800.0
2013-08-12 11:40:00,66.96,67.08,66.96,67.08,300.0,38.7318,38.8012,38.7318,38.8012,300.0
2013-08-12 11:45:00,67.08,67.08,67.08,67.08,0.0,38.8012,38.8012,38.8012,38.8012,0.0
2013-08-12 11:50:00,66.97,66.97,66.9,66.9,700.0,38.7376,38.7376,38.6971,38.6971,700.0
2013-08-12 11:55:00,66.88,66.88,66.88,66.88,200.0,38.6855,38.6855,38.6855,38.6855,200.0
2013-08-12 12:00:00,66.9,66.92,66.9,66.92,900.0,38.6971,38.7087,38.6971,38.7087,900.0
2013-08-12 12:05:00,66.97,66.97,66.97,66.97,100.0,38.7376,38.7376,38.7376,38.7376,100.0
2013-08-12 12:10:00,67.01,67.01,66.96,66.96,200.0,38.7607,38.7607,38.7318,38.7318,200.0
2013-08-12 12:15:00,66.99,67.11,66.97,67.08,2400.0,38.7491,38.8186,38.7376,38.8012,2400.0
2013-08-12 12:20:00,67.09,67.11,67.09,67.11,700.0,38.807,38.8186,38.807,38.8186,700.0
2013-08-12 12:25:00,67.04,67.1,67.04,67.06,300.0,38.7781,38.8128,38.7781,38.7896,300.0
2013-08-12 12:30:00,67.04,67.04,66.99,66.99,300.0,38.7781,38.7781,38.7491,38.7491,300.0
2013-08-12 12:35:00,67.05,67.05,67.03,67.03,200.0,38.7839,38.7839,38.7723,38.7723,200.0
2013-08-12 12:40:00,67.03,67.03,67.03,67.03,600.0,38.7723,38.7723,38.7723,38.7723,600.0
2013-08-12 12:45:00,67.06,67.06,67.04,67.04,800.0,38.7896,38.7896,38.7781,38.7781,800.0
2013-08-12 12:50:00,67.04,67.06,67.01,67.04,700.0,38.7781,38.7896,38.7607,38.7781,700.0
2013-08-12 12:55:00,66.98,67.08,66.97,67.0,2100.0,38.7434,38.8012,38.7376,38.7549,2100.0
2013-08-12 13:00:00,67.02,67.05,67.02,67.05,300.0,38.7665,38.7839,38.7665,38.7839,300.0
2013-08-12 13:05:00,67.06,67.12,67.06,67.12,1200.0,38.7896,38.8243,38.7896,38.8243,1200.0
2013-08-12 13:10:00,67.1,67.17,67.08,67.13,2700.0,38.8128,38.8533,38.8012,38.8301,2700.0
2013-08-12 13:15:00,67.13,67.15,67.09,67.15,400.0,38.8301,38.8417,38.807,38.8417,400.0
2013-08-12 13:20:00,67.1,67.1,67.1,67.1,100.0,38.8128,38.8128,38.8128,38.8128,100.0
2013-08-12 13:25:00,67.16,67.16,67.16,67.16,100.0,38.8475,38.8475,38.8475,38.8475,100.0
2013-08-12 13:30:00,67.13,67.16,67.09,67.16,700.0,38.8301,38.8475,38.807,38.8475,700.0
2013-08-12 13:35:00,67.1,67.1,67.1,67.1,100.0,38.8128,38.8128,38.8128,38.8128,100.0
2013-08-12 13:40:00,67.15,67.16,67.09,67.16,400.0,38.8417,38.8475,38.807,38.8475,400.0
2013-08-12 13:45:00,67.13,67.13,67.08,67.09,500.0,38.8301,38.8301,38.8012,38.807,500.0
2013-08-12 13:50:00,67.09,67.16,67.06,67.06,600.0,38.807,38.8475,38.7896,38.7896,600.0
2013-08-12 13:55:00,67.12,67.18,67.12,67.18,1800.0,38.8243,38.8591,38.8243,38.8591,1800.0
2013-08-12 14:00:00,67.17,67.2,67.17,67.2,1300.0,38.8533,38.8706,38.8533,38.8706,1300.0
2013-08-12 14:05:00,67.23,67.23,67.17,67.17,500.0,38.888,38.888,38.8533,38.8533,500.0
2013-08-12 14:10:00,67.16,67.25,67.16,67.23,2000.0,38.8475,38.8995,38.8475,38.888,2000.0
2013-08-12 14:15:00,67.26,67.26,67.26,67.26,100.0,38.9053,38.9053,38.9053,38.9053,100.0
2013-08-12 14:20:00,67.26,67.29,67.26,67.29,400.0,38.9053,38.9227,38.9053,38.9227,400.0
2013-08-12 14:25:00,67.3,67.3,67.29,67.29,1200.0,38.9285,38.9285,38.9227,38.9227,1200.0
2013-08-12 14:30:00,67.26,67.26,67.25,67.25,300.0,38.9053,38.9053,38.8995,38.8995,300.0
2013-08-12 14:35:00,67.31,67.31,67.24,67.24,800.0,38.9342,38.9342,38.8938,38.8938,800.0
2013-08-12 14:40:00,67.17,67.25,67.17,67.25,1000.0,38.8533,38.8995,38.8533,38.8995,1000.0
2013-08-12 14:45:00,67.26,67.26,67.2,67.26,400.0,38.9053,38.9053,38.8706,38.9053,400.0
2013-08-12 14:50:00,67.19,67.27,67.19,67.23,700.0,38.8648,38.9111,38.8648,38.888,700.0
2013-08-12 14:55:00,67.2,67.2,67.09,67.09,900.0,38.8706,38.8706,38.807,38.807,900.0
2013-08-12 15:00:00,67.13,67.13,67.06,67.06,1400.0,38.8301,38.8301,38.7896,38.7896,1400.0
2013-08-12 15:05:00,67.07,67.09,67.05,67.07,1500.0,38.7954,38.807,38.7839,38.7954,1500.0
2013-08-12 15:10:00,67.1,67.17,67.07,67.17,2200.0,38.8128,38.8533,38.7954,38.8533,2200.0
2013-08-12 15:15:00,67.12,67.14,67.08,67.1,1300.0,38.8243,38.8359,38.8012,38.8128,1300.0
2013-08-12 15:20:00,67.08,67.14,67.06,67.11,2000.0,38.8012,38.8359,38.7896,38.8186,2000.0
2013-08-12 15:25:00,67.1,67.1,66.98,67.03,1700.0,38.8128,38.8128,38.7434,38.7723,1700.0
2013-08-12 15:30:00,67.03,67.08,67.03,67.08,2000.0,38.7723,38.8012,38.7723,38.8012,2000.0
2013-08-12 15:35:00,67.07,67.09,67.04,67.04,2600.0,38.7954,38.807,38.7781,38.7781,2600.0
2013-08-12 15:40:00,67.01,67.09,67.01,67.05,2200.0,38.7607,38.807,38.7607,38.7839,2200.0
2013-08-12 15:45:00,67.07,67.17,67.05,67.17,5500.0,38.7954,38.8533,38.7839,38.8533,5500.0
2013-08-12 15:50:00,67.15,67.23,67.15,67.22,5400.0,38.8417,38.888,38.8417,38.8822,5400.0
2013-08-12 15:55:00,67.22,67.3,67.18,67.26,11100.0,38.8822,38.9285,38.8591,38.9053,11100.0
2013-08-13 09:30:00,67.18,67.18,66.98,66.98,1300.0,38.8591,38.8591,38.7434,38.7434,1300.0
2013-08-13 09:35:00,66.98,66.98,66.98,66.98,0.0,38.7434,38.7434,38.7434,38.7434,0.0
2013-08-13 09:40:00,66.99,66.99,66.99,66.99,100.0,38.7491,38.7491,38.7491,38.7491,100.0
2013-08-13 09:45:00,67.0,67.02,67.0,67.02,300.0,38.7549,38.7665,38.7549,38.7665,300.0
2013-08-13 09:50:00,66.99,66.99,66.98,66.98,1400.0,38.7491,38.7491,38.7434,38.7434,1400.0
2013-08-13 09:55:00,66.66,66.67,66.65,66.67,700.0,38.5583,38.564,38.5525,38.564,700.0
2013-08-13 10:00:00,66.71,66.86,66.71,66.72,700.0,38.5872,38.674,38.5872,38.593,700.0
2013-08-13 10:05:00,66.72,66.72,66.72,66.72,0.0,38.593,38.593,38.593,38.593,0.0
2013-08-13 10:10:00,66.67,66.69,66.67,66.69,400.0,38.564,38.5756,38.564,38.5756,400.0
2013-08-13 10:15:00,66.6,66.6,66.51,66.51,500.0,38.5236,38.5236,38.4715,38.4715,500.0
2013-08-13 10:20:00,66.41,66.41,66.3,66.35,1400.0,38.4137,38.4137,38.35,38.379,1400.0
2013-08-13 10:25:00,66.38,66.47,66.38,66.47,900.0,38.3963,38.4484,38.3963,38.4484,900.0
2013-08-13 10:30:00,66.44,66.52,66.4,66.4,2500.0,38.431,38.4773,38.4079,38.4079,2500.0
2013-08-13 10:35:00,66.47,66.47,66.47,66.47,100.0,38.4484,38.4484,38.4484,38.4484,100.0
2013-08-13 10:40:00,66.55,66.65,66.5,66.65,600.0,38.4946,38.5525,38.4657,38.5525,600.0
2013-08-13 10:45:00,66.65,66.65,66.65,66.65,0.0,38.5525,38.5525,38.5525,38.5525,0.0
2013-08-13 10:50:00,66.66,66.69,66.62,66.65,1000.0,38.5583,38.5756,38.5351,38.5525,1000.0
2013-08-13 10:55:00,66.59,66.67,66.59,66.67,700.0,38.5178,38.564,38.5178,38.564,700.0
2013-08-13 11:00:00,66.71,66.71,66.69,66.69,300.0,38.5872,38.5872,38.5756,38.5756,300.0
2013-08-13 11:05:00,66.68,66.7,66.58,66.66,1100.0,38.5698,38.5814,38.512,38.5583,1100.0
2013-08-13 11:10:00,66.65,66.65,66.36,66.36,1200.0,38.5525,38.5525,38.3847,38.3847,1200.0
2013-08-13 11:15:00,66.51,66.54,66.51,66.54,700.0,38.4715,38.4889,38.4715,38.4889,700.0
2013-08-13 11:20:00,66.54,66.72,66.54,66.66,2400.0,38.4889,38.593,38.4889,38.5583,2400.0
2013-08-13 11:25:00,66.76,66.76,66.73,66.73,200.0,38.6161,38.6161,38.5988,38.5988,200.0
2013-08-13 11:30:00,66.77,66.86,66.77,66.86,200.0,38.6219,38.674,38.6219,38.674,200.0
2013-08-13 11:35:00,66.77,66.77,66.77,66.77,100.0,38.6219,38.6219,38.6219,38.6219,100.0
2013-08-13 11:40:00,66.78,66.78,66.78,66.78,200.0,38.6277,38.6277,38.6277,38.6277,200.0
2013-08-13 11:45:00,66.78,66.84,66.69,66.84,900.0,38.6277,38.6624,38.5756,38.6624,900.0
2013-08-13 11:50:00,66.77,66.92,66.77,66.89,600.0,38.6219,38.7087,38.6219,38.6913,600.0
2013-08-13 11:55:00,66.9,66.95,66.83,66.92,1100.0,38.6971,38.726,38.6566,38.7087,1100.0
2013-08-13 12:00:00,66.84,66.9,66.84,66.9,300.0,38.6624,38.6971,38.6624,38.6971,300.0
2013-08-13 12:05:00,66.83,66.91,66.83,66.83,1500.0,38.6566,38.7029,38.6566,38.6566,1500.0
2013-08-13 12:10:00,66.83,66.83,66.83,66.83,0.0,38.6566,38.6566,38.6566,38.6566,0.0
2013-08-13 12:15:00,66.88,66.98,66.88,66.98,500.0,38.6855,38.7434,38.6855,38.7434,500.0
2013-08-13 12:20:00,67.05,67.07,67.0,67.06,600.0,38.7839,38.7954,38.7549,38.7896,600.0
2013-08-13 12:25:00,67.14,67.14,67.1,67.1,400.0,38.8359,38.8359,38.8128,38.8128,400.0
2013-08-13 12:30:00,67.13,67.17,67.06,67.06,1200.0,38.8301,38.8533,38.7896,38.7896,1200.0
2013-08-13 12:35:00,67.04,67.06,67.01,67.06,900.0,38.7781,38.7896,38.7607,38.7896,900.0
2013-08-13 12:40:00,67.11,67.2,66.96,66.96,1800.0,38.8186,38.8706,38.7318,38.7318,1800.0
2013-08-13 12:45:00,67.06,67.06,67.06,67.06,100.0,38.7896,38.7896,38.7896,38.7896,100.0
2013-08-13 12:50:00,67.04,67.15,67.03,67.15,1300.0,38.7781,38.8417,38.7723,38.8417,1300.0
2013-08-13 12:55:00,67.15,67.15,67.13,67.13,200.0,38.8417,38.8417,38.8301,38.8301,200.0
2013-08-13 13:00:00,67.09,67.31,67.07,67.13,9500.0,38.807,38.9342,38.7954,38.8301,9500.0
2013-08-13 13:05:00,67.13,67.16,67.04,67.16,1100.0,38.8301,38.8475,38.7781,38.8475,1100.0
2013-08-13 13:10:00,67.08,67.16,67.08,67.16,200.0,38.8012,38.8475,38.8012,38.8475,200.0
2013-08-13 13:15:00,67.17,67.24,67.04,67.04,2000.0,38.8533,38.8938,38.7781,38.7781,2000.0
2013-08-13 13:20:00,67.18,67.19,67.11,67.17,2000.0,38.8591,38.8648,38.8186,38.8533,2000.0
2013-08-13 13:25:00,67.17,67.27,67.17,67.25,4800.0,38.8533,38.9111,38.8533,38.8995,4800.0
2013-08-13 13:30:00,67.26,67.37,67.25,67.31,6800.0,38.9053,38.969,38.8995,38.9342,6800.0
2013-08-13 13:35:00,67.31,67.39,67.25,67.25,3900.0,38.9342,38.9805,38.8995,38.8995,3900.0
2013-08-13 13:40:00,67.26,67.33,67.25,67.3,3100.0,38.9053,38.9458,38.8995,38.9285,3100.0
2013-08-13 13:45:00,67.3,67.36,67.26,67.3,6800.0,38.9285,38.9632,38.9053,38.9285,6800.0
2013-08-13 13:50:00,67.3,67.3,67.26,67.28,3300.0,38.9285,38.9285,38.9053,38.9169,3300.0
2013-08-13 13:55:00,67.28,67.39,67.28,67.34,2100.0,38.9169,38.9805,38.9169,38.9516,2100.0
2013-08-13 14:00:00,67.32,67.34,67.31,67.32,1100.0,38.94,38.9516,38.9342,38.94,1100.0
2013-08-13 14:05:00,67.3,67.38,67.3,67.38,1600.0,38.9285,38.9747,38.9285,38.9747,1600.0
2013-08-13 14:10:00,67.34,67.36,67.27,67.3,3500.0,38.9516,38.9632,38.9111,38.9285,3500.0
2013-08-13 14:15:00,67.3,67.32,67.29,67.32,500.0,38.9285,38.94,38.9227,38.94,500.0
2013-08-13 14:20:00,67.3,67.32,67.21,67.21,2600.0,38.9285,38.94,38.8764,38.8764,2600.0
2013-08-13 14:25:00,67.21,67.21,67.14,67.19,1800.0,38.8764,38.8764,38.8359,38.8648,1800.0
2013-08-13 14:30:00,67.19,67.21,67.08,67.09,1900.0,38.8648,38.8764,38.8012,38.807,1900.0
2013-08-13 14:35:00,67.1,67.14,67.07,67.08,900.0,38.8128,38.8359,38.7954,38.8012,900.0
2013-08-13 14:40:00,67.06,67.12,67.02,67.09,1100.0,38.7896,38.8243,38.7665,38.807,1100.0
2013-08-13 14:45:00,67.12,67.15,67.1,67.15,800.0,38.8243,38.8417,38.8128,38.8417,800.0
2013-08-13 14:50:00,67.14,67.21,67.14,67.21,400.0,38.8359,38.8764,38.8359,38.8764,400.0
2013-08-13 14:55:00,67.24,67.25,67.19,67.24,2200.0,38.8938,38.8995,38.8648,38.8938,2200.0
2013-08-13 15:00:00,67.23,67.3,67.23,67.25,3800.0,38.888,38.9285,38.888,38.8995,3800.0
2013-08-13 15:05:00,67.2,67.21,67.14,67.14,1000.0,38.8706,38.8764,38.8359,38.8359,1000.0
2013-08-13 15:10:00,67.23,67.24,67.2,67.2,500.0,38.888,38.8938,38.8706,38.8706,500.0
2013-08-13 15:15:00,67.21,67.21,67.09,67.1,800.0,38.8764,38.8764,38.807,38.8128,800.0
2013-08-13 15:20:00,67.13,67.16,67.09,67.09,3300.0,38.8301,38.8475,38.807,38.807,3300.0
2013-08-13 15:25:00,67.11,67.16,67.11,67.12,1300.0,38.8186,38.8475,38.8186,38.8243,1300.0
2013-08-13 15:30:00,67.13,67.22,67.13,67.19,2000.0,38.8301,38.8822,38.8301,38.8648,2000.0
2013-08-13 15:35:00,67.18,67.21,67.13,67.15,3300.0,38.8591,38.8764,38.8301,38.8417,3300.0
2013-08-13 15:40:00,67.15,67.2,67.09,67.16,3400.0,38.8417,38.8706,38.807,38.8475,3400.0
2013-08-13 15:45:00,67.17,67.23,67.09,67.14,6300.0,38.8533,38.888,38.807,38.8359,6300.0
2013-08-13 15:50:00,67.13,67.17,67.08,67.08,5000.0,38.8301,38.8533,38.8012,38.8012,5000.0
2013-08-13 15:55:00,67.07,67.11,67.03,67.06,9300.0,38.7954,38.8186,38.7723,38.7896,9300.0
2013-08-14 09:30:00,67.19,67.19,67.04,67.04,1900.0,38.8648,38.8648,38.7781,38.7781,1900.0
2013-08-14 09:35:00,67.14,67.14,67.14,67.14,100.0,38.8359,38.8359,38.8359,38.8359,100.0
2013-08-14 09:40:00,67.28,67.33,67.28,67.28,300.0,38.9169,38.9458,38.9169,38.9169,300.0
2013-08-14 09:45:00,67.3,67.4,67.3,67.4,400.0,38.9285,38.9863,38.9285,38.9863,400.0
2013-08-14 09:50:00,67.31,67.36,67.31,67.36,300.0,38.9342,38.9632,38.9342,38.9632,300.0
2013-08-14 09:55:00,67.34,67.34,66.93,66.95,7900.0,38.9516,38.9516,38.7144,38.726,7900.0
2013-08-14 10:00:00,67.02,67.03,67.02,67.03,400.0,38.7665,38.7723,38.7665,38.7723,400.0
2013-08-14 10:05:00,66.92,66.95,66.72,66.86,1100.0,38.7087,38.726,38.593,38.674,1100.0
2013-08-14 10:10:00,66.84,66.84,66.84,66.84,100.0,38.6624,38.6624,38.6624,38.6624,100.0
2013-08-14 10:15:00,66.83,66.83,66.78,66.83,700.0,38.6566,38.6566,38.6277,38.6566,700.0
2013-08-14 10:20:00,66.89,66.98,66.89,66.89,400.0,38.6913,38.7434,38.6913,38.6913,400.0
2013-08-14 10:25:00,67.02,67.02,66.9,66.9,500.0,38.7665,38.7665,38.6971,38.6971,500.0
2013-08-14 10:30:00,67.0,67.0,66.92,66.92,200.0,38.7549,38.7549,38.7087,38.7087,200.0
2013-08-14 10:35:00,66.94,66.94,66.91,66.91,800.0,38.7202,38.7202,38.7029,38.7029,800.0
2013-08-14 10:40:00,66.82,66.9,66.82,66.9,200.0,38.6508,38.6971,38.6508,38.6971,200.0
2013-08-14 10:45:00,66.9,66.9,66.82,66.82,800.0,38.6971,38.6971,38.6508,38.6508,800.0
2013-08-14 10:50:00,66.83,66.83,66.83,66.83,100.0,38.6566,38.6566,38.6566,38.6566,100.0
2013-08-14 10:55:00,66.87,67.02,66.84,67.02,2500.0,38.6797,38.7665,38.6624,38.7665,2500.0
2013-08-14 11:00:00,67.0,67.0,67.0,67.0,100.0,38.7549,38.7549,38.7549,38.7549,100.0
2013-08-14 11:05:00,67.0,67.01,66.94,67.01,1100.0,38.7549,38.7607,38.7202,38.7607,1100.0
2013-08-14 11:10:00,66.98,67.02,66.85,66.94,1700.0,38.7434,38.7665,38.6682,38.7202,1700.0
2013-08-14 11:15:00,66.94,66.94,66.94,66.94,0.0,38.7202,38.7202,38.7202,38.7202,0.0
2013-08-14 11:20:00,66.84,66.84,66.81,66.81,200.0,38.6624,38.6624,38.645,38.645,200.0
2013-08-14 11:25:00,66.8,66.8,66.67,66.72,1400.0,38.6392,38.6392,38.564,38.593,1400.0
2013-08-14 11:30:00,66.71,66.79,66.7,66.79,600.0,38.5872,38.6335,38.5814,38.6335,600.0
2013-08-14 11:35:00,66.8,66.8,66.72,66.74,1100.0,38.6392,38.6392,38.593,38.6045,1100.0
2013-08-14 11:40:00,66.79,66.82,66.79,66.82,1000.0,38.6335,38.6508,38.6335,38.6508,1000.0
2013-08-14 11:45:00,66.82,66.87,66.78,66.78,800.0,38.6508,38.6797,38.6277,38.6277,800.0
2013-08-14 11:50:00,66.72,66.72,66.72,66.72,200.0,38.593,38.593,38.593,38.593,200.0
2013-08-14 11:55:00,66.76,66.77,66.76,66.76,300.0,38.6161,38.6219,38.6161,38.6161,300.0
2013-08-14 12:00:00,66.86,66.88,66.8,66.88,400.0,38.674,38.6855,38.6392,38.6855,400.0
2013-08-14 12:05:00,66.82,66.83,66.71,66.71,1600.0,38.6508,38.6566,38.5872,38.5872,1600.0
2013-08-14 12:10:00,66.79,66.79,66.72,66.79,800.0,38.6335,38.6335,38.593,38.6335,800.0
2013-08-14 12:15:00,66.81,66.92,66.77,66.89,1600.0,38.645,38.7087,38.6219,38.6913,1600.0
2013-08-14 12:20:00,66.91,67.05,66.91,67.05,600.0,38.7029,38.7839,38.7029,38.7839,600.0
2013-08-14 12:25:00,66.95,67.09,66.95,67.0,500.0,38.726,38.807,38.726,38.7549,500.0
2013-08-14 12:30:00,67.15,67.15,67.06,67.06,1500.0,38.8417,38.8417,38.7896,38.7896,1500.0
2013-08-14 12:35:00,67.01,67.07,66.96,66.96,700.0,38.7607,38.7954,38.7318,38.7318,700.0
2013-08-14 12:40:00,67.06,67.11,67.06,67.11,400.0,38.7896,38.8186,38.7896,38.8186,400.0
2013-08-14 12:45:00,67.11,67.11,67.11,67.11,0.0,38.8186,38.8186,38.8186,38.8186,0.0
2013-08-14 12:50:00,67.09,67.09,66.98,67.0,800.0,38.807,38.807,38.7434,38.7549,800.0
2013-08-14 12:55:00,66.97,67.01,66.93,67.01,400.0,38.7376,38.7607,38.7144,38.7607,400.0
2013-08-14 13:00:00,66.93,66.93,66.9,66.9,300.0,38.7144,38.7144,38.6971,38.6971,300.0
2013-08-14 13:05:00,66.89,66.93,66.83,66.93,500.0,38.6913,38.7144,38.6566,38.7144,500.0
2013-08-14 13:10:00,66.83,66.83,66.83,66.83,100.0,38.6566,38.6566,38.6566,38.6566,100.0
2013-08-14 13:15:00,66.88,66.88,66.87,66.87,200.0,38.6855,38.6855,38.6797,38.6797,200.0
2013-08-14 13:20:00,66.76,66.76,66.76,66.76,200.0,38.6161,38.6161,38.6161,38.6161,200.0
2013-08-14 13:25:00,66.76,66.76,66.67,66.67,400.0,38.6161,38.6161,38.564,38.564,400.0
2013-08-14 13:30:00,66.63,66.63,66.63,66.63,100.0,38.5409,38.5409,38.5409,38.5409,100.0
2013-08-14 13:35:00,66.62,66.66,66.61,66.61,3100.0,38.5351,38.5583,38.5293,38.5293,3100.0
2013-08-14 13:40:00,66.61,66.85,66.54,66.81,12100.0,38.5293,38.6682,38.4889,38.645,12100.0
2013-08-14 13:45:00,66.81,66.81,66.75,66.81,1300.0,38.645,38.645,38.6103,38.645,1300.0
2013-08-14 13:50:00,66.81,67.0,66.81,66.92,700.0,38.645,38.7549,38.645,38.7087,700.0
2013-08-14 13:55:00,66.99,66.99,66.91,66.91,1000.0,38.7491,38.7491,38.7029,38.7029,1000.0
2013-08-14 14:00:00,66.96,66.96,66.96,66.96,100.0,38.7318,38.7318,38.7318,38.7318,100.0
2013-08-14 14:05:00,67.0,67.03,66.91,66.91,2000.0,38.7549,38.7723,38.7029,38.7029,2000.0
2013-08-14 14:10:00,66.92,66.93,66.91,66.91,500.0,38.7087,38.7144,38.7029,38.7029,500.0
2013-08-14 14:15:00,66.97,66.98,66.91,66.98,1300.0,38.7376,38.7434,38.7029,38.7434,1300.0
2013-08-14 14:20:00,66.9,66.9,66.77,66.87,800.0,38.6971,38.6971,38.6219,38.6797,800.0
2013-08-14 14:25:00,66.84,66.89,66.84,66.85,600.0,38.6624,38.6913,38.6624,38.6682,600.0
2013-08-14 14:30:00,66.89,66.91,66.84,66.91,300.0,38.6913,38.7029,38.6624,38.7029,300.0
2013-08-14 14:35:00,66.83,66.83,66.83,66.83,100.0,38.6566,38.6566,38.6566,38.6566,100.0
2013-08-14 14:40:00,66.87,66.87,66.87,66.87,100.0,38.6797,38.6797,38.6797,38.6797,100.0
2013-08-14 14:45:00,66.87,66.9,66.85,66.87,600.0,38.6797,38.6971,38.6682,38.6797,600.0
2013-08-14 14:50:00,66.91,66.91,66.84,66.84,1500.0,38.7029,38.7029,38.6624,38.6624,1500.0
2013-08-14 14:55:00,66.9,66.9,66.84,66.9,400.0,38.6971,38.6971,38.6624,38.6971,400.0
2013-08-14 15:00:00,66.84,66.88,66.84,66.88,600.0,38.6624,38.6855,38.6624,38.6855,600.0
2013-08-14 15:05:00,66.87,66.9,66.84,66.9,1600.0,38.6797,38.6971,38.6624,38.6971,1600.0
2013-08-14 15:10:00,66.87,66.97,66.85,66.97,4500.0,38.6797,38.7376,38.6682,38.7376,4500.0
2013-08-14 15:15:00,67.06,67.07,67.02,67.04,1200.0,38.7896,38.7954,38.7665,38.7781,1200.0
2013-08-14 15:20:00,67.05,67.05,67.0,67.0,600.0,38.7839,38.7839,38.7549,38.7549,600.0
2013-08-14 15:25:00,66.96,66.96,66.96,66.96,300.0,38.7318,38.7318,38.7318,38.7318,300.0
2013-08-14 15:30:00,66.95,66.95,66.88,66.88,700.0,38.726,38.726,38.6855,38.6855,700.0
2013-08-14 15:35:00,66.84,66.96,66.84,66.9,2500.0,38.6624,38.7318,38.6624,38.6971,2500.0
2013-08-14 15:40:00,66.92,66.92,66.91,66.91,900.0,38.7087,38.7087,38.7029,38.7029,900.0
2013-08-14 15:45:00,66.93,66.93,66.86,66.86,1800.0,38.7144,38.7144,38.674,38.674,1800.0
2013-08-14 15:50:00,66.86,66.95,66.86,66.95,1800.0,38.674,38.726,38.674,38.726,1800.0
2013-08-14 15:55:00,66.96,66.96,66.83,66.91,5300.0,38.7318,38.7318,38.6566,38.7029,5300.0
2013-08-15 09:30:00,66.54,66.72,66.52,66.62,2700.0,38.4889,38.593,38.4773,38.5351,2700.0
2013-08-15 09:35:00,66.55,66.55,66.3,66.3,1800.0,38.4946,38.4946,38.35,38.35,1800.0
2013-08-15 09:40:00,66.44,66.84,66.44,66.84,1700.0,38.431,38.6624,38.431,38.6624,1700.0
2013-08-15 09:45:00,66.77,66.77,66.56,66.63,1800.0,38.6219,38.6219,38.5004,38.5409,1800.0
2013-08-15 09:50:00,66.54,66.54,66.54,66.54,100.0,38.4889,38.4889,38.4889,38.4889,100.0
2013-08-15 09:55:00,66.45,66.51,66.45,66.5,1000.0,38.4368,38.4715,38.4368,38.4657,1000.0
2013-08-15 10:00:00,66.51,66.87,66.51,66.79,2200.0,38.4715,38.6797,38.4715,38.6335,2200.0
2013-08-15 10:05:00,66.75,66.83,66.68,66.75,1700.0,38.6103,38.6566,38.5698,38.6103,1700.0
2013-08-15 10:10:00,66.64,66.75,66.59,66.75,700.0,38.5467,38.6103,38.5178,38.6103,700.0
2013-08-15 10:15:00,66.58,66.58,66.57,66.58,300.0,38.512,38.512,38.5062,38.512,300.0
2013-08-15 10:20:00,66.58,66.58,66.58,66.58,0.0,38.512,38.512,38.512,38.512,0.0
2013-08-15 10:25:00,66.6,66.74,66.6,66.74,800.0,38.5236,38.6045,38.5236,38.6045,800.0
2013-08-15 10:30:00,66.84,66.84,66.84,66.84,100.0,38.6624,38.6624,38.6624,38.6624,100.0
2013-08-15 10:35:00,66.96,67.02,66.96,67.02,1500.0,38.7318,38.7665,38.7318,38.7665,1500.0
2013-08-15 10:40:00,67.02,67.07,66.98,67.07,900.0,38.7665,38.7954,38.7434,38.7954,900.0
2013-08-15 10:45:00,67.14,67.19,67.04,67.13,3900.0,38.8359,38.8648,38.7781,38.8301,3900.0
2013-08-15 10:50:00,66.98,67.13,66.98,67.13,1200.0,38.7434,38.8301,38.7434,38.8301,1200.0
2013-08-15 10:55:00,67.07,67.1,67.0,67.1,600.0,38.7954,38.8128,38.7549,38.8128,600.0
2013-08-15 11:00:00,67.02,67.17,67.02,67.15,3300.0,38.7665,38.8533,38.7665,38.8417,3300.0
2013-08-15 11:05:00,67.15,67.17,67.05,67.16,4200.0,38.8417,38.8533,38.7839,38.8475,4200.0
2013-08-15 11:10:00,67.16,67.22,67.15,67.19,1100.0,38.8475,38.8822,38.8417,38.8648,1100.0
2013-08-15 11:15:00,67.2,67.25,67.19,67.2,1400.0,38.8706,38.8995,38.8648,38.8706,1400.0
2013-08-15 11:20:00,67.19,67.19,67.0,67.04,2600.0,38.8648,38.8648,38.7549,38.7781,2600.0
2013-08-15 11:25:00,67.13,67.13,67.04,67.04,600.0,38.8301,38.8301,38.7781,38.7781,600.0
2013-08-15 11:30:00,67.12,67.22,67.07,67.22,1300.0,38.8243,38.8822,38.7954,38.8822,1300.0
2013-08-15 11:35:00,67.23,67.23,66.92,66.92,3300.0,38.888,38.888,38.7087,38.7087,3300.0
2013-08-15 11:40:00,66.87,66.87,66.87,66.87,100.0,38.6797,38.6797,38.6797,38.6797,100.0
2013-08-15 11:45:00,67.02,67.02,66.9,66.9,500.0,38.7665,38.7665,38.6971,38.6971,500.0
2013-08-15 11:50:00,66.91,66.93,66.9,66.93,300.0,38.7029,38.7144,38.6971,38.7144,300.0
2013-08-15 11:55:00,66.94,66.97,66.93,66.97,800.0,38.7202,38.7376,38.7144,38.7376,800.0
2013-08-15 12:00:00,66.91,66.94,66.71,66.84,3500.0,38.7029,38.7202,38.5872,38.6624,3500.0
2013-08-15 12:05:00,66.85,66.98,66.84,66.98,1500.0,38.6682,38.7434,38.6624,38.7434,1500.0
2013-08-15 12:10:00,66.91,66.98,66.91,66.92,400.0,38.7029,38.7434,38.7029,38.7087,400.0
2013-08-15 12:15:00,66.99,66.99,66.98,66.98,200.0,38.7491,38.7491,38.7434,38.7434,200.0
2013-08-15 12:20:00,66.99,66.99,66.99,66.99,200.0,38.7491,38.7491,38.7491,38.7491,200.0
2013-08-15 12:25:00,66.98,67.02,66.98,67.02,300.0,38.7434,38.7665,38.7434,38.7665,300.0
2013-08-15 12:30:00,67.0,67.0,67.0,67.0,100.0,38.7549,38.7549,38.7549,38.7549,100.0
2013-08-15 12:35:00,67.01,67.01,66.8,66.87,1000.0,38.7607,38.7607,38.6392,38.6797,1000.0
2013-08-15 12:40:00,66.89,66.89,66.8,66.8,500.0,38.6913,38.6913,38.6392,38.6392,500.0
2013-08-15 12:45:00,66.82,67.02,66.82,67.02,3900.0,38.6508,38.7665,38.6508,38.7665,3900.0
2013-08-15 12:50:00,67.02,67.02,67.02,67.02,0.0,38.7665,38.7665,38.7665,38.7665,0.0
2013-08-15 12:55:00,66.94,66.94,66.85,66.85,1100.0,38.7202,38.7202,38.6682,38.6682,1100.0
2013-08-15 13:00:00,66.83,66.87,66.8,66.85,2900.0,38.6566,38.6797,38.6392,38.6682,2900.0
2013-08-15 13:05:00,66.8,66.8,66.8,66.8,1100.0,38.6392,38.6392,38.6392,38.6392,1100.0
2013-08-15 13:10:00,66.84,66.84,66.73,66.78,2200.0,38.6624,38.6624,38.5988,38.6277,2200.0
2013-08-15 13:15:00,66.69,66.77,66.69,66.77,1200.0,38.5756,38.6219,38.5756,38.6219,1200.0
2013-08-15 13:20:00,66.8,66.84,66.76,66.77,1400.0,38.6392,38.6624,38.6161,38.6219,1400.0
2013-08-15 13:25:00,66.68,66.75,66.68,66.68,300.0,38.5698,38.6103,38.5698,38.5698,300.0
2013-08-15 13:30:00,66.69,66.77,66.69,66.77,300.0,38.5756,38.6219,38.5756,38.6219,300.0
2013-08-15 13:35:00,66.7,66.79,66.7,66.79,700.0,38.5814,38.6335,38.5814,38.6335,700.0
2013-08-15 13:40:00,66.79,66.83,66.78,66.78,800.0,38.6335,38.6566,38.6277,38.6277,800.0
2013-08-15 13:45:00,66.83,66.84,66.71,66.71,2300.0,38.6566,38.6624,38.5872,38.5872,2300.0
2013-08-15 13:50:00,66.67,66.7,66.64,66.64,900.0,38.564,38.5814,38.5467,38.5467,900.0
2013-08-15 13:55:00,66.62,66.62,66.62,66.62,100.0,38.5351,38.5351,38.5351,38.5351,100.0
2013-08-15 14:00:00,66.6,66.67,66.6,66.67,1900.0,38.5236,38.564,38.5236,38.564,1900.0
2013-08-15 14:05:00,66.69,66.69,66.56,66.56,1200.0,38.5756,38.5756,38.5004,38.5004,1200.0
2013-08-15 14:10:00,66.5,66.61,66.49,66.53,1100.0,38.4657,38.5293,38.4599,38.4831,1100.0
2013-08-15 14:15:00,66.5,66.51,66.41,66.41,500.0,38.4657,38.4715,38.4137,38.4137,500.0
2013-08-15 14:20:00,66.47,66.58,66.47,66.58,1300.0,38.4484,38.512,38.4484,38.512,1300.0
2013-08-15 14:25:00,66.57,66.66,66.57,66.66,1200.0,38.5062,38.5583,38.5062,38.5583,1200.0
2013-08-15 14:30:00,66.69,66.73,66.69,66.73,900.0,38.5756,38.5988,38.5756,38.5988,900.0
2013-08-15 14:35:00,66.73,66.84,66.73,66.84,1100.0,38.5988,38.6624,38.5988,38.6624,1100.0
2013-08-15 14:40:00,66.85,66.88,66.8,66.88,1600.0,38.6682,38.6855,38.6392,38.6855,1600.0
2013-08-15 14:45:00,66.88,66.92,66.77,66.78,2800.0,38.6855,38.7087,38.6219,38.6277,2800.0
2013-08-15 14:50:00,66.7,66.77,66.7,66.77,1100.0,38.5814,38.6219,38.5814,38.6219,1100.0
2013-08-15 14:55:00,66.71,66.85,66.71,66.84,3900.0,38.5872,38.6682,38.5872,38.6624,3900.0
2013-08-15 15:00:00,66.84,66.93,66.84,66.87,2900.0,38.6624,38.7144,38.6624,38.6797,2900.0
2013-08-15 15:05:00,66.87,66.87,66.83,66.87,2600.0,38.6797,38.6797,38.6566,38.6797,2600.0
2013-08-15 15:10:00,66.83,66.85,66.77,66.84,3800.0,38.6566,38.6682,38.6219,38.6624,3800.0
2013-08-15 15:15:00,66.84,66.87,66.8,66.85,3800.0,38.6624,38.6797,38.6392,38.6682,3800.0
2013-08-15 15:20:00,66.86,67.01,66.82,67.01,6600.0,38.674,38.7607,38.6508,38.7607,6600.0
2013-08-15 15:25:00,67.01,67.05,66.98,67.03,2100.0,38.7607,38.7839,38.7434,38.7723,2100.0
2013-08-15 15:30:00,66.98,67.0,66.94,66.95,2600.0,38.7434,38.7549,38.7202,38.726,2600.0
2013-08-15 15:35:00,66.93,67.0,66.92,66.97,2700.0,38.7144,38.7549,38.7087,38.7376,2700.0
2013-08-15 15:40:00,66.94,66.95,66.91,66.91,3700.0,38.7202,38.726,38.7029,38.7029,3700.0
2013-08-15 15:45:00,66.96,67.06,66.93,67.06,4500.0,38.7318,38.7896,38.7144,38.7896,4500.0
2013-08-15 15:50:00,67.08,67.11,67.06,67.11,4100.0,38.8012,38.8186,38.7896,38.8186,4100.0
2013-08-15 15:55:00,67.09,67.1,66.92,66.95,13300.0,38.807,38.8128,38.7087,38.726,13300.0
2013-08-16 09:30:00,66.72,66.87,66.62,66.62,10700.0,38.593,38.6797,38.5351,38.5351,10700.0
2013-08-16 09:35:00,66.65,66.7,66.58,66.7,1000.0,38.5525,38.5814,38.512,38.5814,1000.0
2013-08-16 09:40:00,66.76,66.76,66.53,66.54,2900.0,38.6161,38.6161,38.4831,38.4889,2900.0
2013-08-16 09:45:00,66.57,66.6,66.32,66.39,3000.0,38.5062,38.5236,38.3616,38.4021,3000.0
2013-08-16 09:50:00,66.38,66.41,66.33,66.33,600.0,38.3963,38.4137,38.3674,38.3674,600.0
2013-08-16 09:55:00,66.49,66.49,66.22,66.23,1500.0,38.4599,38.4599,38.3038,38.3095,1500.0
2013-08-16 10:00:00,66.3,66.4,66.23,66.32,2600.0,38.35,38.4079,38.3095,38.3616,2600.0
2013-08-16 10:05:00,66.33,66.39,66.29,66.29,800.0,38.3674,38.4021,38.3442,38.3442,800.0
2013-08-16 10:10:00,66.37,66.37,66.37,66.37,100.0,38.3905,38.3905,38.3905,38.3905,100.0
2013-08-16 10:15:00,66.2,66.2,66.03,66.04,1700.0,38.2922,38.2922,38.1939,38.1996,1700.0
2013-08-16 10:20:00,66.03,66.09,65.91,65.91,4500.0,38.1939,38.2286,38.1244,38.1244,4500.0
2013-08-16 10:25:00,65.86,65.92,65.84,65.84,1500.0,38.0955,38.1302,38.084,38.084,1500.0
2013-08-16 10:30:00,65.93,66.18,65.89,66.18,2800.0,38.136,38.2806,38.1129,38.2806,2800.0
2013-08-16 10:35:00,66.23,66.25,66.23,66.25,300.0,38.3095,38.3211,38.3095,38.3211,300.0
2013-08-16 10:40:00,66.27,66.34,66.25,66.29,700.0,38.3327,38.3732,38.3211,38.3442,700.0
2013-08-16 10:45:00,66.25,66.32,66.25,66.32,1800.0,38.3211,38.3616,38.3211,38.3616,1800.0
2013-08-16 10:50:00,66.4,66.4,66.4,66.4,100.0,38.4079,38.4079,38.4079,38.4079,100.0
2013-08-16 10:55:00,66.36,66.42,66.35,66.42,700.0,38.3847,38.4194,38.379,38.4194,700.0
2013-08-16 11:00:00,66.42,66.5,66.42,66.5,300.0,38.4194,38.4657,38.4194,38.4657,300.0
2013-08-16 11:05:00,66.42,66.42,66.26,66.26,2600.0,38.4194,38.4194,38.3269,38.3269,2600.0
2013-08-16 11:10:00,66.25,66.31,66.25,66.31,500.0,38.3211,38.3558,38.3211,38.3558,500.0
2013-08-16 11:15:00,66.29,66.41,66.29,66.41,2000.0,38.3442,38.4137,38.3442,38.4137,2000.0
2013-08-16 11:20:00,66.45,66.45,66.36,66.36,300.0,38.4368,38.4368,38.3847,38.3847,300.0
2013-08-16 11:25:00,66.38,66.43,66.36,66.43,300.0,38.3963,38.4252,38.3847,38.4252,300.0
2013-08-16 11:30:00,66.45,66.47,66.45,66.47,200.0,38.4368,38.4484,38.4368,38.4484,200.0
2013-08-16 11:35:00,66.49,66.51,66.45,66.48,900.0,38.4599,38.4715,38.4368,38.4541,900.0
2013-08-16 11:40:00,66.49,66.59,66.47,66.58,1400.0,38.4599,38.5178,38.4484,38.512,1400.0
2013-08-16 11:45:00,66.48,66.51,66.46,66.51,1200.0,38.4541,38.4715,38.4426,38.4715,1200.0
2013-08-16 11:50:00,66.48,66.56,66.46,66.5,4200.0,38.4541,38.5004,38.4426,38.4657,4200.0
2013-08-16 11:55:00,66.5,66.5,66.5,66.5,800.0,38.4657,38.4657,38.4657,38.4657,800.0
2013-08-16 12:00:00,66.54,66.54,66.54,66.54,100.0,38.4889,38.4889,38.4889,38.4889,100.0
2013-08-16 12:05:00,66.5,66.5,66.45,66.5,2600.0,38.4657,38.4657,38.4368,38.4657,2600.0
2013-08-16 12:10:00,66.47,66.52,66.45,66.46,1200.0,38.4484,38.4773,38.4368,38.4426,1200.0
2013-08-16 12:15:00,66.48,66.48,66.48,66.48,200.0,38.4541,38.4541,38.4541,38.4541,200.0
2013-08-16 12:20:00,66.51,66.51,66.51,66.51,100.0,38.4715,38.4715,38.4715,38.4715,100.0
2013-08-16 12:25:00,66.45,66.5,66.45,66.5,4000.0,38.4368,38.4657,38.4368,38.4657,4000.0
2013-08-16 12:30:00,66.46,66.54,66.46,66.5,1400.0,38.4426,38.4889,38.4426,38.4657,1400.0
2013-08-16 12:35:00,66.49,66.51,66.43,66.5,4100.0,38.4599,38.4715,38.4252,38.4657,4100.0
2013-08-16 12:40:00,66.5,66.5,66.5,66.5,0.0,38.4657,38.4657,38.4657,38.4657,0.0
2013-08-16 12:45:00,66.46,66.5,66.44,66.5,1100.0,38.4426,38.4657,38.431,38.4657,1100.0
2013-08-16 12:50:00,66.52,66.53,66.49,66.51,900.0,38.4773,38.4831,38.4599,38.4715,900.0
2013-08-16 12:55:00,66.44,66.47,66.44,66.47,300.0,38.431,38.4484,38.431,38.4484,300.0
2013-08-16 13:00:00,66.48,66.5,66.45,66.49,3900.0,38.4541,38.4657,38.4368,38.4599,3900.0
2013-08-16 13:05:00,66.42,66.5,66.42,66.5,5100.0,38.4194,38.4657,38.4194,38.4657,5100.0
2013-08-16 13:10:00,66.5,66.51,66.44,66.5,1300.0,38.4657,38.4715,38.431,38.4657,1300.0
2013-08-16 13:15:00,66.5,66.5,66.5,66.5,0.0,38.4657,38.4657,38.4657,38.4657,0.0
2013-08-16 13:20:00,66.45,66.51,66.42,66.51,3800.0,38.4368,38.4715,38.4194,38.4715,3800.0
2013-08-16 13:25:00,66.49,66.5,66.43,66.43,1300.0,38.4599,38.4657,38.4252,38.4252,1300.0
2013-08-16 13:30:00,66.44,66.51,66.44,66.51,300.0,38.431,38.4715,38.431,38.4715,300.0
2013-08-16 13:35:00,66.43,66.43,66.42,66.42,2900.0,38.4252,38.4252,38.4194,38.4194,2900.0
2013-08-16 13:40:00,66.38,66.38,66.36,66.36,300.0,38.3963,38.3963,38.3847,38.3847,300.0
2013-08-16 13:45:00,66.33,66.33,66.33,66.33,100.0,38.3674,38.3674,38.3674,38.3674,100.0
2013-08-16 13:50:00,66.31,66.31,66.29,66.3,500.0,38.3558,38.3558,38.3442,38.35,500.0
2013-08-16 13:55:00,66.37,66.37,66.28,66.28,200.0,38.3905,38.3905,38.3385,38.3385,200.0
2013-08-16 14:00:00,66.27,66.28,66.27,66.28,200.0,38.3327,38.3385,38.3327,38.3385,200.0
2013-08-16 14:05:00,66.31,66.31,66.2,66.24,1000.0,38.3558,38.3558,38.2922,38.3153,1000.0
2013-08-16 14:10:00,66.24,66.24,66.24,66.24,400.0,38.3153,38.3153,38.3153,38.3153,400.0
2013-08-16 14:15:00,66.2,66.23,66.2,66.23,900.0,38.2922,38.3095,38.2922,38.3095,900.0
2013-08-16 14:20:00,66.25,66.25,66.25,66.25,100.0,38.3211,38.3211,38.3211,38.3211,100.0
2013-08-16 14:25:00,66.26,66.3,66.25,66.25,1000.0,38.3269,38.35,38.3211,38.3211,1000.0
2013-08-16 14:30:00,66.26,66.27,66.25,66.25,7400.0,38.3269,38.3327,38.3211,38.3211,7400.0
2013-08-16 14:35:00,66.31,66.31,66.25,66.25,300.0,38.3558,38.3558,38.3211,38.3211,300.0
2013-08-16 14:40:00,66.3,66.32,66.26,66.26,800.0,38.35,38.3616,38.3269,38.3269,800.0
2013-08-16 14:45:00,66.32,66.41,66.32,66.41,1500.0,38.3616,38.4137,38.3616,38.4137,1500.0
2013-08-16 14:50:00,66.37,66.48,66.37,66.44,1100.0,38.3905,38.4541,38.3905,38.431,1100.0
2013-08-16 14:55:00,66.41,66.46,66.4,66.46,600.0,38.4137,38.4426,38.4079,38.4426,600.0
2013-08-16 15:00:00,66.4,66.45,66.3,66.32,1500.0,38.4079,38.4368,38.35,38.3616,1500.0
2013-08-16 15:05:00,66.32,66.37,66.3,66.3,600.0,38.3616,38.3905,38.35,38.35,600.0
2013-08-16 15:10:00,66.37,66.39,66.32,66.38,1300.0,38.3905,38.4021,38.3616,38.3963,1300.0
2013-08-16 15:15:00,66.4,66.4,66.33,66.36,2400.0,38.4079,38.4079,38.3674,38.3847,2400.0
2013-08-16 15:20:00,66.34,66.34,66.3,66.34,900.0,38.3732,38.3732,38.35,38.3732,900.0
2013-08-16 15:25:00,66.32,66.32,66.25,66.28,1300.0,38.3616,38.3616,38.3211,38.3385,1300.0
2013-08-16 15:30:00,66.29,66.35,66.26,66.34,1900.0,38.3442,38.379,38.3269,38.3732,1900.0
2013-08-16 15:35:00,66.36,66.41,66.36,66.41,1700.0,38.3847,38.4137,38.3847,38.4137,1700.0
2013-08-16 15:40:00,66.45,66.6,66.43,66.55,5700.0,38.4368,38.5236,38.4252,38.4946,5700.0
2013-08-16 15:45:00,66.55,66.56,66.55,66.56,7800.0,38.4946,38.5004,38.4946,38.5004,7800.0
2013-08-16 15:50:00,66.55,66.56,66.55,66.55,2600.0,38.4946,38.5004,38.4946,38.4946,2600.0
2013-08-16 15:55:00,66.55,66.56,66.4,66.42,9700.0,38.4946,38.5004,38.4079,38.4194,9700.0
2013-08-19 09:30:00,66.35,66.38,66.27,66.36,4200.0,38.379,38.3963,38.3327,38.3847,4200.0
2013-08-19 09:35:00,66.27,66.38,66.08,66.19,1800.0,38.3327,38.3963,38.2228,38.2864,1800.0
2013-08-19 09:40:00,66.33,66.39,66.05,66.05,3500.0,38.3674,38.4021,38.2054,38.2054,3500.0
2013-08-19 09:45:00,66.08,66.09,66.08,66.09,1100.0,38.2228,38.2286,38.2228,38.2286,1100.0
2013-08-19 09:50:00,66.09,66.09,66.09,66.09,0.0,38.2286,38.2286,38.2286,38.2286,0.0
2013-08-19 09:55:00,66.09,66.09,66.09,66.09,0.0,38.2286,38.2286,38.2286,38.2286,0.0
2013-08-19 10:00:00,66.04,66.09,66.04,66.09,300.0,38.1996,38.2286,38.1996,38.2286,300.0
2013-08-19 10:05:00,66.1,66.18,66.1,66.18,2200.0,38.2343,38.2806,38.2343,38.2806,2200.0
2013-08-19 10:10:00,66.19,66.31,66.06,66.1,1900.0,38.2864,38.3558,38.2112,38.2343,1900.0
2013-08-19 10:15:00,66.1,66.22,66.06,66.06,1600.0,38.2343,38.3038,38.2112,38.2112,1600.0
2013-08-19 10:20:00,66.05,66.06,65.96,65.96,3400.0,38.2054,38.2112,38.1534,38.1534,3400.0
2013-08-19 10:25:00,65.97,65.98,65.86,65.86,900.0,38.1591,38.1649,38.0955,38.0955,900.0
2013-08-19 10:30:00,65.84,65.84,65.84,65.84,100.0,38.084,38.084,38.084,38.084,100.0
2013-08-19 10:35:00,65.99,65.99,65.88,65.99,500.0,38.1707,38.1707,38.1071,38.1707,500.0
2013-08-19 10:40:00,65.98,66.04,65.98,66.04,1000.0,38.1649,38.1996,38.1649,38.1996,1000.0
2013-08-19 10:45:00,66.08,66.08,65.84,65.84,2400.0,38.2228,38.2228,38.084,38.084,2400.0
2013-08-19 10:50:00,65.84,65.86,65.68,65.68,1100.0,38.084,38.0955,37.9914,37.9914,1100.0
2013-08-19 10:55:00,65.81,65.87,65.71,65.85,800.0,38.0666,38.1013,38.0088,38.0897,800.0
2013-08-19 11:00:00,65.84,65.85,65.69,65.71,3100.0,38.084,38.0897,37.9972,38.0088,3100.0
2013-08-19 11:05:00,65.71,65.71,65.63,65.68,1900.0,38.0088,38.0088,37.9625,37.9914,1900.0
2013-08-19 11:10:00,65.68,65.68,65.61,65.66,300.0,37.9914,37.9914,37.9509,37.9798,300.0
2013-08-19 11:15:00,65.68,65.8,65.66,65.8,3900.0,37.9914,38.0608,37.9798,38.0608,3900.0
2013-08-19 11:20:00,65.88,65.9,65.88,65.89,500.0,38.1071,38.1187,38.1071,38.1129,500.0
2013-08-19 11:25:00,65.9,65.9,65.82,65.89,1500.0,38.1187,38.1187,38.0724,38.1129,1500.0
2013-08-19 11:30:00,65.87,65.89,65.87,65.89,400.0,38.1013,38.1129,38.1013,38.1129,400.0
2013-08-19 11:35:00,65.89,65.89,65.88,65.89,500.0,38.1129,38.1129,38.1071,38.1129,500.0
2013-08-19 11:40:00,65.9,65.9,65.87,65.87,400.0,38.1187,38.1187,38.1013,38.1013,400.0
2013-08-19 11:45:00,65.9,65.9,65.79,65.82,3400.0,38.1187,38.1187,38.055,38.0724,3400.0
2013-08-19 11:50:00,65.78,65.78,65.76,65.76,500.0,38.0492,38.0492,38.0377,38.0377,500.0
2013-08-19 11:55:00,65.72,65.72,65.72,65.72,200.0,38.0145,38.0145,38.0145,38.0145,200.0
2013-08-19 12:00:00,65.8,65.86,65.8,65.85,2100.0,38.0608,38.0955,38.0608,38.0897,2100.0
2013-08-19 12:05:00,65.83,65.83,65.73,65.81,400.0,38.0782,38.0782,38.0203,38.0666,400.0
2013-08-19 12:10:00,65.73,65.85,65.73,65.84,600.0,38.0203,38.0897,38.0203,38.084,600.0
2013-08-19 12:15:00,65.85,65.85,65.85,65.85,200.0,38.0897,38.0897,38.0897,38.0897,200.0
2013-08-19 12:20:00,65.74,65.85,65.74,65.81,1000.0,38.0261,38.0897,38.0261,38.0666,1000.0
2013-08-19 12:25:00,65.85,65.85,65.78,65.82,2200.0,38.0897,38.0897,38.0492,38.0724,2200.0
2013-08-19 12:30:00,65.81,65.86,65.71,65.85,18500.0,38.0666,38.0955,38.0088,38.0897,18500.0
2013-08-19 12:35:00,65.83,65.84,65.78,65.83,500.0,38.0782,38.084,38.0492,38.0782,500.0
2013-08-19 12:40:00,65.84,65.88,65.8,65.88,1300.0,38.084,38.1071,38.0608,38.1071,1300.0
2013-08-19 12:45:00,65.87,65.87,65.84,65.87,1000.0,38.1013,38.1013,38.084,38.1013,1000.0
2013-08-19 12:50:00,65.81,65.89,65.81,65.89,2500.0,38.0666,38.1129,38.0666,38.1129,2500.0
2013-08-19 12:55:00,65.93,65.99,65.93,65.99,800.0,38.136,38.1707,38.136,38.1707,800.0
2013-08-19 13:00:00,66.0,66.0,65.88,65.9,1500.0,38.1765,38.1765,38.1071,38.1187,1500.0
2013-08-19 13:05:00,65.85,65.92,65.83,65.9,4200.0,38.0897,38.1302,38.0782,38.1187,4200.0
2013-08-19 13:10:00,65.86,65.86,65.86,65.86,400.0,38.0955,38.0955,38.0955,38.0955,400.0
2013-08-19 13:15:00,65.86,65.9,65.71,65.78,3500.0,38.0955,38.1187,38.0088,38.0492,3500.0
2013-08-19 13:20:00,65.72,65.74,65.65,65.65,1800.0,38.0145,38.0261,37.974,37.974,1800.0
2013-08-19 13:25:00,65.61,65.7,65.61,65.7,600.0,37.9509,38.003,37.9509,38.003,600.0
2013-08-19 13:30:00,65.62,65.66,65.58,65.58,1800.0,37.9567,37.9798,37.9336,37.9336,1800.0
2013-08-19 13:35:00,65.56,65.68,65.56,65.68,1200.0,37.922,37.9914,37.922,37.9914,1200.0
2013-08-19 13:40:00,65.68,65.68,65.64,65.68,500.0,37.9914,37.9914,37.9683,37.9914,500.0
2013-08-19 13:45:00,65.68,65.72,65.68,65.68,1100.0,37.9914,38.0145,37.9914,37.9914,1100.0
2013-08-19 13:50:00,65.72,65.78,65.72,65.78,600.0,38.0145,38.0492,38.0145,38.0492,600.0
2013-08-19 13:55:00,65.78,65.82,65.71,65.82,1000.0,38.0492,38.0724,38.0088,38.0724,1000.0
2013-08-19 14:00:00,65.82,65.88,65.78,65.88,2200.0,38.0724,38.1071,38.0492,38.1071,2200.0
2013-08-19 14:05:00,65.88,65.99,65.88,65.9,6400.0,38.1071,38.1707,38.1071,38.1187,6400.0
2013-08-19 14:10:00,65.9,66.1,65.88,66.1,5100.0,38.1187,38.2343,38.1071,38.2343,5100.0
2013-08-19 14:15:00,66.13,66.13,66.04,66.13,1800.0,38.2517,38.2517,38.1996,38.2517,1800.0
2013-08-19 14:20:00,66.13,66.13,66.04,66.12,2500.0,38.2517,38.2517,38.1996,38.2459,2500.0
2013-08-19 14:25:00,66.05,66.05,65.84,65.84,4700.0,38.2054,38.2054,38.084,38.084,4700.0
2013-08-19 14:30:00,65.89,65.91,65.83,65.91,2500.0,38.1129,38.1244,38.0782,38.1244,2500.0
2013-08-19 14:35:00,65.95,65.95,65.9,65.9,1000.0,38.1476,38.1476,38.1187,38.1187,1000.0
2013-08-19 14:40:00,65.95,65.95,65.87,65.87,2400.0,38.1476,38.1476,38.1013,38.1013,2400.0
2013-08-19 14:45:00,65.86,65.94,65.86,65.94,1400.0,38.0955,38.1418,38.0955,38.1418,1400.0
2013-08-19 14:50:00,65.91,65.95,65.87,65.89,2000.0,38.1244,38.1476,38.1013,38.1129,2000.0
2013-08-19 14:55:00,65.94,66.04,65.94,65.97,4400.0,38.1418,38.1996,38.1418,38.1591,4400.0
2013-08-19 15:00:00,65.98,66.04,65.82,65.89,5300.0,38.1649,38.1996,38.0724,38.1129,5300.0
2013-08-19 15:05:00,65.83,65.89,65.83,65.85,1900.0,38.0782,38.1129,38.0782,38.0897,1900.0
2013-08-19 15:10:00,65.85,65.88,65.79,65.84,3300.0,38.0897,38.1071,38.055,38.084,3300.0
2013-08-19 15:15:00,65.84,65.89,65.84,65.89,5300.0,38.084,38.1129,38.084,38.1129,5300.0
2013-08-19 15:20:00,65.89,65.95,65.88,65.95,1900.0,38.1129,38.1476,38.1071,38.1476,1900.0
2013-08-19 15:25:00,65.98,66.01,65.96,65.96,2800.0,38.1649,38.1823,38.1534,38.1534,2800.0
2013-08-19 15:30:00,65.91,66.0,65.89,65.9,4500.0,38.1244,38.1765,38.1129,38.1187,4500.0
2013-08-19 15:35:00,65.89,65.95,65.88,65.88,7400.0,38.1129,38.1476,38.1071,38.1071,7400.0
2013-08-19 15:40:00,65.86,65.9,65.83,65.83,5700.0,38.0955,38.1187,38.0782,38.0782,5700.0
2013-08-19 15:45:00,65.89,66.03,65.86,66.03,9600.0,38.1129,38.1939,38.0955,38.1939,9600.0
2013-08-19 15:50:00,66.06,66.19,66.01,66.19,17700.0,38.2112,38.2864,38.1823,38.2864,17700.0
2013-08-19 15:55:00,66.19,66.21,66.12,66.18,37400.0,38.2864,38.298,38.2459,38.2806,37400.0
2013-08-20 09:30:00,66.2,66.2,66.2,66.2,1200.0,38.2922,38.2922,38.2922,38.2922,1200.0
2013-08-20 09:35:00,66.18,66.18,65.8,65.8,1000.0,38.2806,38.2806,38.0608,38.0608,1000.0
2013-08-20 09:40:00,65.83,65.89,65.83,65.87,900.0,38.0782,38.1129,38.0782,38.1013,900.0
2013-08-20 09:45:00,65.76,65.76,65.57,65.57,1100.0,38.0377,38.0377,37.9278,37.9278,1100.0
2013-08-20 09:50:00,65.68,65.73,65.63,65.73,2100.0,37.9914,38.0203,37.9625,38.0203,2100.0
2013-08-20 09:55:00,65.78,65.78,65.66,65.78,900.0,38.0492,38.0492,37.9798,38.0492,900.0
2013-08-20 10:00:00,65.7,65.97,65.7,65.97,1600.0,38.003,38.1591,38.003,38.1591,1600.0
2013-08-20 10:05:00,65.98,66.16,65.98,66.16,800.0,38.1649,38.269,38.1649,38.269,800.0
2013-08-20 10:10:00,66.08,66.08,66.06,66.06,400.0,38.2228,38.2228,38.2112,38.2112,400.0
2013-08-20 10:15:00,65.99,66.02,65.92,66.02,2600.0,38.1707,38.1881,38.1302,38.1881,2600.0
2013-08-20 10:20:00,66.06,66.29,66.06,66.29,600.0,38.2112,38.3442,38.2112,38.3442,600.0
2013-08-20 10:25:00,66.3,66.3,66.16,66.16,300.0,38.35,38.35,38.269,38.269,300.0
2013-08-20 10:30:00,66.29,66.29,66.19,66.25,900.0,38.3442,38.3442,38.2864,38.3211,900.0
2013-08-20 10:35:00,66.35,66.35,66.26,66.34,1000.0,38.379,38.379,38.3269,38.3732,1000.0
2013-08-20 10:40:00,66.35,66.49,66.26,66.38,4500.0,38.379,38.4599,38.3269,38.3963,4500.0
2013-08-20 10:45:00,66.38,66.44,66.38,66.44,2100.0,38.3963,38.431,38.3963,38.431,2100.0
2013-08-20 10:50:00,66.35,66.43,66.34,66.34,800.0,38.379,38.4252,38.3732,38.3732,800.0
2013-08-20 10:55:00,66.4,66.4,66.39,66.39,400.0,38.4079,38.4079,38.4021,38.4021,400.0
2013-08-20 11:00:00,66.49,66.49,66.41,66.41,1000.0,38.4599,38.4599,38.4137,38.4137,1000.0
2013-08-20 11:05:00,66.48,66.49,66.42,66.42,800.0,38.4541,38.4599,38.4194,38.4194,800.0
2013-08-20 11:10:00,66.45,66.45,66.4,66.4,500.0,38.4368,38.4368,38.4079,38.4079,500.0
2013-08-20 11:15:00,66.41,66.41,66.34,66.34,400.0,38.4137,38.4137,38.3732,38.3732,400.0
2013-08-20 11:20:00,66.32,66.32,66.27,66.27,1400.0,38.3616,38.3616,38.3327,38.3327,1400.0
2013-08-20 11:25:00,66.34,66.34,66.21,66.23,3500.0,38.3732,38.3732,38.298,38.3095,3500.0
2013-08-20 11:30:00,66.22,66.27,66.07,66.15,4600.0,38.3038,38.3327,38.217,38.2633,4600.0
2013-08-20 11:35:00,66.07,66.18,66.07,66.18,300.0,38.217,38.2806,38.217,38.2806,300.0
2013-08-20 11:40:00,66.23,66.23,66.14,66.14,200.0,38.3095,38.3095,38.2575,38.2575,200.0
2013-08-20 11:45:00,66.22,66.39,66.22,66.31,1700.0,38.3038,38.4021,38.3038,38.3558,1700.0
2013-08-20 11:50:00,66.32,66.32,66.3,66.3,300.0,38.3616,38.3616,38.35,38.35,300.0
2013-08-20 11:55:00,66.31,66.37,66.26,66.37,500.0,38.3558,38.3905,38.3269,38.3905,500.0
2013-08-20 12:00:00,66.29,66.38,66.29,66.36,500.0,38.3442,38.3963,38.3442,38.3847,500.0
2013-08-20 12:05:00,66.37,66.39,66.34,66.34,1200.0,38.3905,38.4021,38.3732,38.3732,1200.0
2013-08-20 12:10:00,66.38,66.38,66.37,66.37,200.0,38.3963,38.3963,38.3905,38.3905,200.0
2013-08-20 12:15:00,66.39,66.39,66.39,66.39,100.0,38.4021,38.4021,38.4021,38.4021,100.0
2013-08-20 12:20:00,66.45,66.46,66.38,66.44,3800.0,38.4368,38.4426,38.3963,38.431,3800.0
2013-08-20 12:25:00,66.45,66.46,66.33,66.33,1200.0,38.4368,38.4426,38.3674,38.3674,1200.0
2013-08-20 12:30:00,66.34,66.37,66.31,66.31,400.0,38.3732,38.3905,38.3558,38.3558,400.0
2013-08-20 12:35:00,66.23,66.26,66.23,66.26,200.0,38.3095,38.3269,38.3095,38.3269,200.0
2013-08-20 12:40:00,66.34,66.34,66.22,66.34,400.0,38.3732,38.3732,38.3038,38.3732,400.0
2013-08-20 12:45:00,66.32,66.32,66.32,66.32,100.0,38.3616,38.3616,38.3616,38.3616,100.0
2013-08-20 12:50:00,66.32,66.32,66.32,66.32,0.0,38.3616,38.3616,38.3616,38.3616,0.0
2013-08-20 12:55:00,66.37,66.38,66.31,66.37,800.0,38.3905,38.3963,38.3558,38.3905,800.0
2013-08-20 13:00:00,66.42,66.43,66.37,66.37,900.0,38.4194,38.4252,38.3905,38.3905,900.0
2013-08-20 13:05:00,66.38,66.44,66.38,66.38,700.0,38.3963,38.431,38.3963,38.3963,700.0
2013-08-20 13:10:00,66.44,66.44,66.38,66.43,1400.0,38.431,38.431,38.3963,38.4252,1400.0
2013-08-20 13:15:00,66.38,66.47,66.38,66.47,700.0,38.3963,38.4484,38.3963,38.4484,700.0
2013-08-20 13:20:00,66.46,66.46,66.46,66.46,1000.0,38.4426,38.4426,38.4426,38.4426,1000.0
2013-08-20 13:25:00,66.46,66.49,66.45,66.49,800.0,38.4426,38.4599,38.4368,38.4599,800.0
2013-08-20 13:30:00,66.49,66.56,66.45,66.56,19700.0,38.4599,38.5004,38.4368,38.5004,19700.0
2013-08-20 13:35:00,66.57,66.57,66.46,66.48,3900.0,38.5062,38.5062,38.4426,38.4541,3900.0
2013-08-20 13:40:00,66.44,66.51,66.44,66.51,600.0,38.431,38.4715,38.431,38.4715,600.0
2013-08-20 13:45:00,66.54,66.54,66.48,66.52,400.0,38.4889,38.4889,38.4541,38.4773,400.0
2013-08-20 13:50:00,66.52,66.52,66.52,66.52,0.0,38.4773,38.4773,38.4773,38.4773,0.0
2013-08-20 13:55:00,66.55,66.61,66.51,66.61,1100.0,38.4946,38.5293,38.4715,38.5293,1100.0
2013-08-20 14:00:00,66.61,66.66,66.61,66.66,400.0,38.5293,38.5583,38.5293,38.5583,400.0
2013-08-20 14:05:00,66.66,66.66,66.66,66.66,0.0,38.5583,38.5583,38.5583,38.5583,0.0
2013-08-20 14:10:00,66.66,66.66,66.66,66.66,100.0,38.5583,38.5583,38.5583,38.5583,100.0
2013-08-20 14:15:00,66.65,66.69,66.61,66.69,1000.0,38.5525,38.5756,38.5293,38.5756,1000.0
2013-08-20 14:20:00,66.65,66.67,66.6,66.6,1400.0,38.5525,38.564,38.5236,38.5236,1400.0
2013-08-20 14:25:00,66.67,66.67,66.67,66.67,200.0,38.564,38.564,38.564,38.564,200.0
2013-08-20 14:30:00,66.7,66.7,66.7,66.7,200.0,38.5814,38.5814,38.5814,38.5814,200.0
2013-08-20 14:35:00,66.64,66.68,66.59,66.59,300.0,38.5467,38.5698,38.5178,38.5178,300.0
2013-08-20 14:40:00,66.59,66.59,66.59,66.59,0.0,38.5178,38.5178,38.5178,38.5178,0.0
2013-08-20 14:45:00,66.6,66.65,66.56,66.65,700.0,38.5236,38.5525,38.5004,38.5525,700.0
2013-08-20 14:50:00,66.66,66.73,66.66,66.68,400.0,38.5583,38.5988,38.5583,38.5698,400.0
2013-08-20 14:55:00,66.62,66.68,66.59,66.61,700.0,38.5351,38.5698,38.5178,38.5293,700.0
2013-08-20 15:00:00,66.67,66.67,66.51,66.51,2100.0,38.564,38.564,38.4715,38.4715,2100.0
2013-08-20 15:05:00,66.5,66.56,66.5,66.56,900.0,38.4657,38.5004,38.4657,38.5004,900.0
2013-08-20 15:10:00,66.57,66.67,66.57,66.67,1100.0,38.5062,38.564,38.5062,38.564,1100.0
2013-08-20 15:15:00,66.61,66.62,66.61,66.62,200.0,38.5293,38.5351,38.5293,38.5351,200.0
2013-08-20 15:20:00,66.64,66.64,66.58,66.58,300.0,38.5467,38.5467,38.512,38.512,300.0
2013-08-20 15:25:00,66.61,66.69,66.57,66.69,1700.0,38.5293,38.5756,38.5062,38.5756,1700.0
2013-08-20 15:30:00,66.68,66.68,66.57,66.57,1800.0,38.5698,38.5698,38.5062,38.5062,1800.0
2013-08-20 15:35:00,66.64,66.71,66.58,66.71,2200.0,38.5467,38.5872,38.512,38.5872,2200.0
2013-08-20 15:40:00,66.7,66.79,66.7,66.77,4300.0,38.5814,38.6335,38.5814,38.6219,4300.0
2013-08-20 15:45:00,66.78,66.82,66.74,66.79,4200.0,38.6277,38.6508,38.6045,38.6335,4200.0
2013-08-20 15:50:00,66.77,66.77,66.66,66.7,4500.0,38.6219,38.6219,38.5583,38.5814,4500.0
2013-08-20 15:55:00,66.7,66.85,66.68,66.83,14400.0,38.5814,38.6682,38.5698,38.6566,14400.0
2013-08-21 09:30:00,66.72,66.87,66.7,66.72,2600.0,38.593,38.6797,38.5814,38.593,2600.0
2013-08-21 09:35:00,66.66,66.69,66.66,66.66,600.0,38.5583,38.5756,38.5583,38.5583,600.0
2013-08-21 09:40:00,66.44,66.67,66.44,66.67,200.0,38.431,38.564,38.431,38.564,200.0
2013-08-21 09:45:00,66.68,66.88,66.68,66.88,600.0,38.5698,38.6855,38.5698,38.6855,600.0
2013-08-21 09:50:00,66.72,66.73,66.59,66.69,600.0,38.593,38.5988,38.5178,38.5756,600.0
2013-08-21 09:55:00,66.73,66.75,66.66,66.68,900.0,38.5988,38.6103,38.5583,38.5698,900.0
2013-08-21 10:00:00,66.67,66.72,66.67,66.71,400.0,38.564,38.593,38.564,38.5872,400.0
2013-08-21 10:05:00,66.72,66.89,66.68,66.89,1400.0,38.593,38.6913,38.5698,38.6913,1400.0
2013-08-21 10:10:00,66.9,66.9,66.74,66.8,1000.0,38.6971,38.6971,38.6045,38.6392,1000.0
2013-08-21 10:15:00,66.8,66.8,66.8,66.8,0.0,38.6392,38.6392,38.6392,38.6392,0.0
2013-08-21 10:20:00,66.76,66.85,66.74,66.85,500.0,38.6161,38.6682,38.6045,38.6682,500.0
2013-08-21 10:25:00,66.84,66.86,66.77,66.79,500.0,38.6624,38.674,38.6219,38.6335,500.0
2013-08-21 10:30:00,66.79,66.82,66.72,66.81,800.0,38.6335,38.6508,38.593,38.645,800.0
2013-08-21 10:35:00,66.73,66.77,66.72,66.72,2700.0,38.5988,38.6219,38.593,38.593,2700.0
2013-08-21 10:40:00,66.76,66.91,66.76,66.91,2300.0,38.6161,38.7029,38.6161,38.7029,2300.0
2013-08-21 10:45:00,66.91,66.91,66.91,66.91,0.0,38.7029,38.7029,38.7029,38.7029,0.0
2013-08-21 10:50:00,66.78,66.9,66.78,66.9,300.0,38.6277,38.6971,38.6277,38.6971,300.0
2013-08-21 10:55:00,66.8,66.9,66.8,66.9,400.0,38.6392,38.6971,38.6392,38.6971,400.0
2013-08-21 11:00:00,66.9,66.9,66.9,66.9,0.0,38.6971,38.6971,38.6971,38.6971,0.0
2013-08-21 11:05:00,66.79,66.84,66.75,66.77,1300.0,38.6335,38.6624,38.6103,38.6219,1300.0
2013-08-21 11:10:00,66.75,66.75,66.75,66.75,700.0,38.6103,38.6103,38.6103,38.6103,700.0
2013-08-21 11:15:00,66.83,66.83,66.76,66.79,500.0,38.6566,38.6566,38.6161,38.6335,500.0
2013-08-21 11:20:00,66.75,66.75,66.66,66.7,2200.0,38.6103,38.6103,38.5583,38.5814,2200.0
2013-08-21 11:25:00,66.7,66.74,66.62,66.74,1900.0,38.5814,38.6045,38.5351,38.6045,1900.0
2013-08-21 11:30:00,66.74,66.79,66.74,66.79,500.0,38.6045,38.6335,38.6045,38.6335,500.0
2013-08-21 11:35:00,66.8,66.83,66.78,66.78,300.0,38.6392,38.6566,38.6277,38.6277,300.0
2013-08-21 11:40:00,66.76,66.79,66.69,66.78,2300.0,38.6161,38.6335,38.5756,38.6277,2300.0
2013-08-21 11:45:00,66.81,66.85,66.69,66.69,1100.0,38.645,38.6682,38.5756,38.5756,1100.0
2013-08-21 11:50:00,66.66,66.71,66.66,66.71,200.0,38.5583,38.5872,38.5583,38.5872,200.0
2013-08-21 11:55:00,66.66,66.66,66.66,66.66,100.0,38.5583,38.5583,38.5583,38.5583,100.0
2013-08-21 12:00:00,66.76,66.76,66.76,66.76,100.0,38.6161,38.6161,38.6161,38.6161,100.0
2013-08-21 12:05:00,66.7,66.76,66.7,66.7,600.0,38.5814,38.6161,38.5814,38.5814,600.0
2013-08-21 12:10:00,66.66,66.66,66.64,66.64,300.0,38.5583,38.5583,38.5467,38.5467,300.0
2013-08-21 12:15:00,66.66,66.66,66.66,66.66,100.0,38.5583,38.5583,38.5583,38.5583,100.0
2013-08-21 12:20:00,66.66,66.82,66.66,66.82,400.0,38.5583,38.6508,38.5583,38.6508,400.0
2013-08-21 12:25:00,66.82,66.82,66.82,66.82,0.0,38.6508,38.6508,38.6508,38.6508,0.0
2013-08-21 12:30:00,66.76,66.76,66.65,66.65,200.0,38.6161,38.6161,38.5525,38.5525,200.0
2013-08-21 12:35:00,66.67,66.67,66.67,66.67,400.0,38.564,38.564,38.564,38.564,400.0
2013-08-21 12:40:00,66.66,66.67,66.62,66.64,1300.0,38.5583,38.564,38.5351,38.5467,1300.0
2013-08-21 12:45:00,66.67,66.7,66.61,66.61,1600.0,38.564,38.5814,38.5293,38.5293,1600.0
2013-08-21 12:50:00,66.6,66.6,66.58,66.6,1100.0,38.5236,38.5236,38.512,38.5236,1100.0
2013-08-21 12:55:00,66.57,66.57,66.57,66.57,500.0,38.5062,38.5062,38.5062,38.5062,500.0
2013-08-21 13:00:00,66.66,66.66,66.66,66.66,100.0,38.5583,38.5583,38.5583,38.5583,100.0
2013-08-21 13:05:00,66.67,66.67,66.67,66.67,100.0,38.564,38.564,38.564,38.564,100.0
2013-08-21 13:10:00,66.58,66.62,66.58,66.62,200.0,38.512,38.5351,38.512,38.5351,200.0
2013-08-21 13:15:00,66.63,66.68,66.63,66.68,800.0,38.5409,38.5698,38.5409,38.5698,800.0
2013-08-21 13:20:00,66.75,66.75,66.71,66.75,900.0,38.6103,38.6103,38.5872,38.6103,900.0
2013-08-21 13:25:00,66.76,66.77,66.76,66.77,200.0,38.6161,38.6219,38.6161,38.6219,200.0
2013-08-21 13:30:00,66.76,66.76,66.69,66.75,300.0,38.6161,38.6161,38.5756,38.6103,300.0
2013-08-21 13:35:00,66.69,66.7,66.69,66.7,200.0,38.5756,38.5814,38.5756,38.5814,200.0
2013-08-21 13:40:00,66.72,66.78,66.71,66.78,1200.0,38.593,38.6277,38.5872,38.6277,1200.0
2013-08-21 13:45:00,66.73,66.83,66.73,66.75,1000.0,38.5988,38.6566,38.5988,38.6103,1000.0
2013-08-21 13:50:00,66.76,66.83,66.74,66.83,900.0,38.6161,38.6566,38.6045,38.6566,900.0
2013-08-21 13:55:00,66.83,66.83,66.83,66.83,0.0,38.6566,38.6566,38.6566,38.6566,0.0
2013-08-21 14:00:00,66.76,66.79,66.6,66.7,1600.0,38.6161,38.6335,38.5236,38.5814,1600.0
2013-08-21 14:05:00,66.49,66.58,66.48,66.58,900.0,38.4599,38.512,38.4541,38.512,900.0
2013-08-21 14:10:00,66.73,66.81,66.73,66.81,800.0,38.5988,38.645,38.5988,38.645,800.0
2013-08-21 14:15:00,66.84,66.86,66.73,66.73,600.0,38.6624,38.674,38.5988,38.5988,600.0
2013-08-21 14:20:00,66.59,66.61,66.53,66.61,500.0,38.5178,38.5293,38.4831,38.5293,500.0
2013-08-21 14:25:00,66.67,66.79,66.66,66.77,1100.0,38.564,38.6335,38.5583,38.6219,1100.0
2013-08-21 14:30:00,66.75,66.96,66.75,66.96,1200.0,38.6103,38.7318,38.6103,38.7318,1200.0
2013-08-21 14:35:00,66.99,67.14,66.95,66.95,2800.0,38.7491,38.8359,38.726,38.726,2800.0
2013-08-21 14:40:00,66.96,67.14,66.93,67.06,2600.0,38.7318,38.8359,38.7144,38.7896,2600.0
2013-08-21 14:45:00,67.06,67.19,67.06,67.06,2100.0,38.7896,38.8648,38.7896,38.7896,2100.0
2013-08-21 14:50:00,67.0,67.03,66.9,67.0,1500.0,38.7549,38.7723,38.6971,38.7549,1500.0
2013-08-21 14:55:00,66.91,66.99,66.91,66.97,800.0,38.7029,38.7491,38.7029,38.7376,800.0
2013-08-21 15:00:00,66.97,67.07,66.89,66.89,2700.0,38.7376,38.7954,38.6913,38.6913,2700.0
2013-08-21 15:05:00,66.91,66.96,66.9,66.93,2000.0,38.7029,38.7318,38.6971,38.7144,2000.0
2013-08-21 15:10:00,66.9,67.0,66.9,67.0,900.0,38.6971,38.7549,38.6971,38.7549,900.0
2013-08-21 15:15:00,67.01,67.16,66.98,67.08,900.0,38.7607,38.8475,38.7434,38.8012,900.0
2013-08-21 15:20:00,67.07,67.07,66.9,66.96,2000.0,38.7954,38.7954,38.6971,38.7318,2000.0
2013-08-21 15:25:00,66.95,66.95,66.86,66.89,1300.0,38.726,38.726,38.674,38.6913,1300.0
2013-08-21 15:30:00,66.88,66.94,66.81,66.94,1500.0,38.6855,38.7202,38.645,38.7202,1500.0
2013-08-21 15:35:00,66.95,66.99,66.78,66.78,3000.0,38.726,38.7491,38.6277,38.6277,3000.0
2013-08-21 15:40:00,66.78,66.79,66.64,66.66,3800.0,38.6277,38.6335,38.5467,38.5583,3800.0
2013-08-21 15:45:00,66.69,66.7,66.64,66.64,1400.0,38.5756,38.5814,38.5467,38.5467,1400.0
2013-08-21 15:50:00,66.63,66.72,66.61,66.61,2900.0,38.5409,38.593,38.5293,38.5293,2900.0
2013-08-21 15:55:00,66.62,66.64,66.52,66.56,6300.0,38.5351,38.5467,38.4773,38.5004,6300.0
2013-08-22 09:30:00,66.86,66.86,66.43,66.43,2700.0,38.674,38.674,38.4252,38.4252,2700.0
2013-08-22 09:35:00,66.43,66.43,66.38,66.4,800.0,38.4252,38.4252,38.3963,38.4079,800.0
2013-08-22 09:40:00,66.45,66.45,66.25,66.27,900.0,38.4368,38.4368,38.3211,38.3327,900.0
2013-08-22 09:45:00,66.26,66.47,66.26,66.47,1800.0,38.3269,38.4484,38.3269,38.4484,1800.0
2013-08-22 09:50:00,66.54,66.6,66.51,66.6,1300.0,38.4889,38.5236,38.4715,38.5236,1300.0
2013-08-22 09:55:00,66.5,66.5,66.49,66.49,200.0,38.4657,38.4657,38.4599,38.4599,200.0
2013-08-22 10:00:00,66.37,66.42,66.29,66.31,1500.0,38.3905,38.4194,38.3442,38.3558,1500.0
2013-08-22 10:05:00,66.4,66.57,66.4,66.57,900.0,38.4079,38.5062,38.4079,38.5062,900.0
2013-08-22 10:10:00,66.32,66.32,66.29,66.3,700.0,38.3616,38.3616,38.3442,38.35,700.0
2013-08-22 10:15:00,66.36,66.37,66.36,66.37,1000.0,38.3847,38.3905,38.3847,38.3905,1000.0
2013-08-22 10:20:00,66.52,66.63,66.51,66.62,1800.0,38.4773,38.5409,38.4715,38.5351,1800.0
2013-08-22 10:25:00,66.54,66.54,66.52,66.53,300.0,38.4889,38.4889,38.4773,38.4831,300.0
2013-08-22 10:30:00,66.57,66.9,66.54,66.9,2700.0,38.5062,38.6971,38.4889,38.6971,2700.0
2013-08-22 10:35:00,66.9,66.9,66.9,66.9,0.0,38.6971,38.6971,38.6971,38.6971,0.0
2013-08-22 10:40:00,66.9,66.91,66.9,66.91,200.0,38.6971,38.7029,38.6971,38.7029,200.0
2013-08-22 10:45:00,66.83,66.83,66.78,66.79,1100.0,38.6566,38.6566,38.6277,38.6335,1100.0
2013-08-22 10:50:00,66.75,66.79,66.64,66.66,1200.0,38.6103,38.6335,38.5467,38.5583,1200.0
2013-08-22 10:55:00,66.64,66.64,66.54,66.54,1000.0,38.5467,38.5467,38.4889,38.4889,1000.0
2013-08-22 11:00:00,66.53,66.53,66.51,66.52,600.0,38.4831,38.4831,38.4715,38.4773,600.0
2013-08-22 11:05:00,66.52,66.55,66.52,66.55,200.0,38.4773,38.4946,38.4773,38.4946,200.0
2013-08-22 11:10:00,66.51,66.58,66.51,66.56,2300.0,38.4715,38.512,38.4715,38.5004,2300.0
2013-08-22 11:15:00,66.51,66.51,66.34,66.34,2500.0,38.4715,38.4715,38.3732,38.3732,2500.0
2013-08-22 11:20:00,66.33,66.36,66.33,66.36,800.0,38.3674,38.3847,38.3674,38.3847,800.0
2013-08-22 11:25:00,66.29,66.35,66.28,66.28,600.0,38.3442,38.379,38.3385,38.3385,600.0
2013-08-22 11:30:00,66.34,66.39,66.34,66.35,600.0,38.3732,38.4021,38.3732,38.379,600.0
2013-08-22 11:35:00,66.4,66.51,66.4,66.51,400.0,38.4079,38.4715,38.4079,38.4715,400.0
2013-08-22 11:40:00,66.49,66.52,66.44,66.52,500.0,38.4599,38.4773,38.431,38.4773,500.0
2013-08-22 11:45:00,66.5,66.5,66.42,66.49,500.0,38.4657,38.4657,38.4194,38.4599,500.0
2013-08-22 11:50:00,66.51,66.55,66.45,66.45,1400.0,38.4715,38.4946,38.4368,38.4368,1400.0
2013-08-22 11:55:00,66.51,66.51,66.45,66.47,300.0,38.4715,38.4715,38.4368,38.4484,300.0
2013-08-22 12:00:00,66.49,66.54,66.43,66.52,600.0,38.4599,38.4889,38.4252,38.4773,600.0
2013-08-22 12:05:00,66.51,66.61,66.51,66.61,300.0,38.4715,38.5293,38.4715,38.5293,300.0
2013-08-22 12:10:00,66.6,66.6,66.57,66.57,300.0,38.5236,38.5236,38.5062,38.5062,300.0
2013-08-22 12:15:00,66.51,66.51,66.51,66.51,100.0,38.4715,38.4715,38.4715,38.4715,100.0
2013-08-22 12:20:00,66.51,66.51,66.44,66.44,900.0,38.4715,38.4715,38.431,38.431,900.0
2013-08-22 12:25:00,66.46,66.49,66.41,66.41,1000.0,38.4426,38.4599,38.4137,38.4137,1000.0
2013-08-22 12:30:00,66.48,66.58,66.45,66.58,2300.0,38.4541,38.512,38.4368,38.512,2300.0
2013-08-22 12:35:00,66.61,66.61,66.56,66.56,200.0,38.5293,38.5293,38.5004,38.5004,200.0
2013-08-22 12:40:00,66.56,66.56,66.56,66.56,0.0,38.5004,38.5004,38.5004,38.5004,0.0
2013-08-22 12:45:00,66.6,66.6,66.6,66.6,100.0,38.5236,38.5236,38.5236,38.5236,100.0
2013-08-22 12:50:00,66.53,66.53,66.53,66.53,100.0,38.4831,38.4831,38.4831,38.4831,100.0
2013-08-22 12:55:00,66.47,66.55,66.47,66.55,1300.0,38.4484,38.4946,38.4484,38.4946,1300.0
2013-08-22 13:00:00,66.44,66.55,66.44,66.55,2000.0,38.431,38.4946,38.431,38.4946,2000.0
2013-08-22 13:05:00,66.51,66.6,66.51,66.6,400.0,38.4715,38.5236,38.4715,38.5236,400.0
2013-08-22 13:10:00,66.68,66.8,66.68,66.8,600.0,38.5698,38.6392,38.5698,38.6392,600.0
2013-08-22 13:15:00,66.79,66.87,66.79,66.87,200.0,38.6335,38.6797,38.6335,38.6797,200.0
2013-08-22 13:20:00,66.87,66.87,66.87,66.87,0.0,38.6797,38.6797,38.6797,38.6797,0.0
2013-08-22 13:25:00,66.88,66.88,66.84,66.84,400.0,38.6855,38.6855,38.6624,38.6624,400.0
2013-08-22 13:30:00,66.9,66.9,66.9,66.9,100.0,38.6971,38.6971,38.6971,38.6971,100.0
2013-08-22 13:35:00,66.9,66.9,66.9,66.9,0.0,38.6971,38.6971,38.6971,38.6971,0.0
2013-08-22 13:40:00,66.9,66.9,66.9,66.9,0.0,38.6971,38.6971,38.6971,38.6971,0.0
2013-08-22 13:45:00,66.9,66.9,66.9,66.9,0.0,38.6971,38.6971,38.6971,38.6971,0.0
2013-08-22 13:50:00,66.88,66.97,66.88,66.9,1700.0,38.6855,38.7376,38.6855,38.6971,1700.0
2013-08-22 13:55:00,67.02,67.02,66.9,66.95,300.0,38.7665,38.7665,38.6971,38.726,300.0
2013-08-22 14:00:00,66.95,67.04,66.95,66.95,500.0,38.726,38.7781,38.726,38.726,500.0
2013-08-22 14:05:00,66.95,67.04,66.95,66.97,900.0,38.726,38.7781,38.726,38.7376,900.0
2013-08-22 14:10:00,66.95,67.02,66.9,66.94,4000.0,38.726,38.7665,38.6971,38.7202,4000.0
2013-08-22 14:15:00,66.95,67.02,66.95,66.95,1200.0,38.726,38.7665,38.726,38.726,1200.0
2013-08-22 14:20:00,66.95,67.0,66.95,66.95,900.0,38.726,38.7549,38.726,38.726,900.0
2013-08-22 14:25:00,66.95,66.99,66.94,66.94,900.0,38.726,38.7491,38.7202,38.7202,900.0
2013-08-22 14:30:00,66.95,66.98,66.94,66.94,900.0,38.726,38.7434,38.7202,38.7202,900.0
2013-08-22 14:35:00,66.93,66.94,66.9,66.94,900.0,38.7144,38.7202,38.6971,38.7202,900.0
2013-08-22 14:40:00,66.94,66.94,66.9,66.9,900.0,38.7202,38.7202,38.6971,38.6971,900.0
2013-08-22 14:45:00,66.71,66.72,66.65,66.65,400.0,38.5872,38.593,38.5525,38.5525,400.0
2013-08-22 14:50:00,66.72,66.73,66.55,66.73,1500.0,38.593,38.5988,38.4946,38.5988,1500.0
2013-08-22 14:55:00,66.74,66.77,66.66,66.77,2200.0,38.6045,38.6219,38.5583,38.6219,2200.0
2013-08-22 15:00:00,66.58,66.72,66.58,66.69,1300.0,38.512,38.593,38.512,38.5756,1300.0
2013-08-22 15:05:00,66.76,66.8,66.76,66.8,3000.0,38.6161,38.6392,38.6161,38.6392,3000.0
2013-08-22 15:10:00,66.81,66.81,66.72,66.72,200.0,38.645,38.645,38.593,38.593,200.0
2013-08-22 15:15:00,66.75,66.82,66.71,66.77,900.0,38.6103,38.6508,38.5872,38.6219,900.0
2013-08-22 15:20:00,66.66,66.83,66.66,66.83,200.0,38.5583,38.6566,38.5583,38.6566,200.0
2013-08-22 15:25:00,66.83,66.83,66.79,66.83,800.0,38.6566,38.6566,38.6335,38.6566,800.0
2013-08-22 15:30:00,66.83,66.83,66.8,66.83,600.0,38.6566,38.6566,38.6392,38.6566,600.0
2013-08-22 15:35:00,66.83,66.91,66.81,66.91,4500.0,38.6566,38.7029,38.645,38.7029,4500.0
2013-08-22 15:40:00,66.91,66.99,66.91,66.99,3300.0,38.7029,38.7491,38.7029,38.7491,3300.0
2013-08-22 15:45:00,66.99,67.08,66.95,66.96,5000.0,38.7491,38.8012,38.726,38.7318,5000.0
2013-08-22 15:50:00,66.98,67.08,66.93,67.08,9800.0,38.7434,38.8012,38.7144,38.8012,9800.0
2013-08-22 15:55:00,67.05,67.11,66.95,67.01,5600.0,38.7839,38.8186,38.726,38.7607,5600.0
2013-08-23 09:30:00,67.32,67.32,67.15,67.18,3500.0,38.94,38.94,38.8417,38.8591,3500.0
2013-08-23 09:35:00,67.18,67.18,67.18,67.18,0.0,38.8591,38.8591,38.8591,38.8591,0.0
2013-08-23 09:40:00,67.09,67.09,67.0,67.0,500.0,38.807,38.807,38.7549,38.7549,500.0
2013-08-23 09:45:00,66.96,66.96,66.84,66.84,600.0,38.7318,38.7318,38.6624,38.6624,600.0
2013-08-23 09:50:00,66.78,66.81,66.61,66.61,1900.0,38.6277,38.645,38.5293,38.5293,1900.0
2013-08-23 09:55:00,66.59,66.72,66.59,66.69,3100.0,38.5178,38.593,38.5178,38.5756,3100.0
2013-08-23 10:00:00,66.57,66.67,66.57,66.6,1500.0,38.5062,38.564,38.5062,38.5236,1500.0
2013-08-23 10:05:00,66.67,66.67,66.58,66.62,1500.0,38.564,38.564,38.512,38.5351,1500.0
2013-08-23 10:10:00,66.64,66.74,66.64,66.74,600.0,38.5467,38.6045,38.5467,38.6045,600.0
2013-08-23 10:15:00,66.71,66.77,66.62,66.77,3000.0,38.5872,38.6219,38.5351,38.6219,3000.0
2013-08-23 10:20:00,66.81,66.81,66.72,66.72,500.0,38.645,38.645,38.593,38.593,500.0
2013-08-23 10:25:00,66.78,66.78,66.78,66.78,300.0,38.6277,38.6277,38.6277,38.6277,300.0
2013-08-23 10:30:00,66.63,66.8,66.63,66.8,2200.0,38.5409,38.6392,38.5409,38.6392,2200.0
2013-08-23 10:35:00,66.78,66.78,66.78,66.78,100.0,38.6277,38.6277,38.6277,38.6277,100.0
2013-08-23 10:40:00,66.82,67.0,66.82,66.98,1800.0,38.6508,38.7549,38.6508,38.7434,1800.0
2013-08-23 10:45:00,66.98,67.04,66.95,66.95,1100.0,38.7434,38.7781,38.726,38.726,1100.0
2013-08-23 10:50:00,66.97,67.06,66.97,67.03,1800.0,38.7376,38.7896,38.7376,38.7723,1800.0
2013-08-23 10:55:00,67.09,67.19,67.09,67.19,200.0,38.807,38.8648,38.807,38.8648,200.0
2013-08-23 11:00:00,67.14,67.14,67.02,67.02,1200.0,38.8359,38.8359,38.7665,38.7665,1200.0
2013-08-23 11:05:00,67.02,67.02,67.02,67.02,100.0,38.7665,38.7665,38.7665,38.7665,100.0
2013-08-23 11:10:00,67.09,67.09,67.01,67.01,400.0,38.807,38.807,38.7607,38.7607,400.0
2013-08-23 11:15:00,67.02,67.02,66.94,66.97,900.0,38.7665,38.7665,38.7202,38.7376,900.0
2013-08-23 11:20:00,66.98,67.04,66.94,66.94,25700.0,38.7434,38.7781,38.7202,38.7202,25700.0
2013-08-23 11:25:00,66.87,66.91,66.74,66.86,2300.0,38.6797,38.7029,38.6045,38.674,2300.0
2013-08-23 11:30:00,66.81,66.9,66.81,66.9,200.0,38.645,38.6971,38.645,38.6971,200.0
2013-08-23 11:35:00,66.81,66.81,66.8,66.8,300.0,38.645,38.645,38.6392,38.6392,300.0
2013-08-23 11:40:00,66.84,66.85,66.81,66.81,2600.0,38.6624,38.6682,38.645,38.645,2600.0
2013-08-23 11:45:00,66.84,66.84,66.76,66.76,400.0,38.6624,38.6624,38.6161,38.6161,400.0
2013-08-23 11:50:00,66.85,66.85,66.85,66.85,100.0,38.6682,38.6682,38.6682,38.6682,100.0
2013-08-23 11:55:00,66.81,66.85,66.78,66.8,2800.0,38.645,38.6682,38.6277,38.6392,2800.0
2013-08-23 12:00:00,66.85,66.85,66.83,66.85,1700.0,38.6682,38.6682,38.6566,38.6682,1700.0
2013-08-23 12:05:00,66.85,66.93,66.84,66.93,700.0,38.6682,38.7144,38.6624,38.7144,700.0
2013-08-23 12:10:00,66.94,66.94,66.93,66.93,300.0,38.7202,38.7202,38.7144,38.7144,300.0
2013-08-23 12:15:00,66.93,66.93,66.93,66.93,0.0,38.7144,38.7144,38.7144,38.7144,0.0
2013-08-23 12:20:00,66.93,66.93,66.93,66.93,0.0,38.7144,38.7144,38.7144,38.7144,0.0
2013-08-23 12:25:00,66.93,66.94,66.85,66.91,800.0,38.7144,38.7202,38.6682,38.7029,800.0
2013-08-23 12:30:00,66.92,66.93,66.89,66.89,600.0,38.7087,38.7144,38.6913,38.6913,600.0
2013-08-23 12:35:00,66.93,66.93,66.93,66.93,800.0,38.7144,38.7144,38.7144,38.7144,800.0
2013-08-23 12:40:00,66.9,66.9,66.9,66.9,100.0,38.6971,38.6971,38.6971,38.6971,100.0
2013-08-23 12:45:00,66.9,66.92,66.88,66.92,900.0,38.6971,38.7087,38.6855,38.7087,900.0
2013-08-23 12:50:00,66.92,66.92,66.92,66.92,100.0,38.7087,38.7087,38.7087,38.7087,100.0
2013-08-23 12:55:00,66.92,66.92,66.92,66.92,0.0,38.7087,38.7087,38.7087,38.7087,0.0
2013-08-23 13:00:00,66.9,66.94,66.87,66.89,5800.0,38.6971,38.7202,38.6797,38.6913,5800.0
2013-08-23 13:05:00,66.92,66.93,66.87,66.91,1300.0,38.7087,38.7144,38.6797,38.7029,1300.0
2013-08-23 13:10:00,66.91,66.91,66.91,66.91,0.0,38.7029,38.7029,38.7029,38.7029,0.0
2013-08-23 13:15:00,66.92,66.94,66.92,66.94,200.0,38.7087,38.7202,38.7087,38.7202,200.0
2013-08-23 13:20:00,66.95,66.95,66.95,66.95,400.0,38.726,38.726,38.726,38.726,400.0
2013-08-23 13:25:00,66.96,66.96,66.96,66.96,200.0,38.7318,38.7318,38.7318,38.7318,200.0
2013-08-23 13:30:00,66.9,66.94,66.86,66.86,1500.0,38.6971,38.7202,38.674,38.674,1500.0
2013-08-23 13:35:00,66.76,66.76,66.76,66.76,100.0,38.6161,38.6161,38.6161,38.6161,100.0
2013-08-23 13:40:00,66.84,66.84,66.77,66.77,400.0,38.6624,38.6624,38.6219,38.6219,400.0
2013-08-23 13:45:00,66.84,66.95,66.84,66.95,800.0,38.6624,38.726,38.6624,38.726,800.0
2013-08-23 13:50:00,67.0,67.03,66.95,67.0,2200.0,38.7549,38.7723,38.726,38.7549,2200.0
2013-08-23 13:55:00,67.0,67.07,66.98,67.0,3300.0,38.7549,38.7954,38.7434,38.7549,3300.0
2013-08-23 14:00:00,67.07,67.07,66.99,67.03,900.0,38.7954,38.7954,38.7491,38.7723,900.0
2013-08-23 14:05:00,67.05,67.05,66.92,66.95,6900.0,38.7839,38.7839,38.7087,38.726,6900.0
2013-08-23 14:10:00,66.95,66.99,66.95,66.99,1400.0,38.726,38.7491,38.726,38.7491,1400.0
2013-08-23 14:15:00,67.0,67.0,66.95,66.96,7100.0,38.7549,38.7549,38.726,38.7318,7100.0
2013-08-23 14:20:00,66.95,66.99,66.95,66.99,6900.0,38.726,38.7491,38.726,38.7491,6900.0
2013-08-23 14:25:00,67.0,67.03,66.95,66.95,6200.0,38.7549,38.7723,38.726,38.726,6200.0
2013-08-23 14:30:00,67.01,67.02,66.96,66.96,500.0,38.7607,38.7665,38.7318,38.7318,500.0
2013-08-23 14:35:00,67.02,67.02,66.99,66.99,1600.0,38.7665,38.7665,38.7491,38.7491,1600.0
2013-08-23 14:40:00,67.01,67.02,66.99,67.02,3000.0,38.7607,38.7665,38.7491,38.7665,3000.0
2013-08-23 14:45:00,67.01,67.13,67.01,67.13,1700.0,38.7607,38.8301,38.7607,38.8301,1700.0
2013-08-23 14:50:00,67.17,67.33,67.17,67.32,2200.0,38.8533,38.9458,38.8533,38.94,2200.0
2013-08-23 14:55:00,67.36,67.51,67.36,67.48,1400.0,38.9632,39.0499,38.9632,39.0326,1400.0
2013-08-23 15:00:00,67.5,67.51,67.45,67.51,1200.0,39.0441,39.0499,39.0152,39.0499,1200.0
2013-08-23 15:05:00,67.51,67.51,67.34,67.34,3100.0,39.0499,39.0499,38.9516,38.9516,3100.0
2013-08-23 15:10:00,67.38,67.45,67.37,67.43,2500.0,38.9747,39.0152,38.969,39.0037,2500.0
2013-08-23 15:15:00,67.47,67.5,67.45,67.5,1000.0,39.0268,39.0441,39.0152,39.0441,1000.0
2013-08-23 15:20:00,67.5,67.54,67.5,67.54,1200.0,39.0441,39.0673,39.0441,39.0673,1200.0
2013-08-23 15:25:00,67.55,67.55,67.5,67.5,2300.0,39.0731,39.0731,39.0441,39.0441,2300.0
2013-08-23 15:30:00,67.49,67.5,67.45,67.45,2300.0,39.0384,39.0441,39.0152,39.0152,2300.0
2013-08-23 15:35:00,67.45,67.5,67.45,67.5,2400.0,39.0152,39.0441,39.0152,39.0441,2400.0
2013-08-23 15:40:00,67.51,67.52,67.5,67.51,1400.0,39.0499,39.0557,39.0441,39.0499,1400.0
2013-08-23 15:45:00,67.54,67.58,67.5,67.55,2500.0,39.0673,39.0904,39.0441,39.0731,2500.0
2013-08-23 15:50:00,67.54,67.55,67.52,67.55,1300.0,39.0673,39.0731,39.0557,39.0731,1300.0
2013-08-23 15:55:00,67.56,67.6,67.5,67.51,3100.0,39.0789,39.102,39.0441,39.0499,3100.0
2013-08-26 09:30:00,67.63,67.72,67.63,67.72,2000.0,39.1193,39.1714,39.1193,39.1714,2000.0
2013-08-26 09:35:00,67.53,67.53,67.2,67.2,700.0,39.0615,39.0615,38.8706,38.8706,700.0
2013-08-26 09:40:00,67.01,67.35,67.01,67.25,800.0,38.7607,38.9574,38.7607,38.8995,800.0
2013-08-26 09:45:00,67.21,67.27,67.21,67.27,300.0,38.8764,38.9111,38.8764,38.9111,300.0
2013-08-26 09:50:00,67.37,67.38,67.34,67.34,300.0,38.969,38.9747,38.9516,38.9516,300.0
2013-08-26 09:55:00,67.38,67.47,67.27,67.47,2300.0,38.9747,39.0268,38.9111,39.0268,2300.0
2013-08-26 10:00:00,67.48,67.57,67.48,67.56,1600.0,39.0326,39.0846,39.0326,39.0789,1600.0
2013-08-26 10:05:00,67.56,67.58,67.46,67.58,1900.0,39.0789,39.0904,39.021,39.0904,1900.0
2013-08-26 10:10:00,67.58,67.74,67.58,67.74,2100.0,39.0904,39.183,39.0904,39.183,2100.0
2013-08-26 10:15:00,67.78,67.8,67.78,67.8,300.0,39.2061,39.2177,39.2061,39.2177,300.0
2013-08-26 10:20:00,67.78,67.86,67.78,67.83,2700.0,39.2061,39.2524,39.2061,39.235,2700.0
2013-08-26 10:25:00,67.88,68.15,67.88,68.15,7000.0,39.264,39.4201,39.264,39.4201,7000.0
2013-08-26 10:30:00,68.09,68.41,68.06,68.4,20200.0,39.3854,39.5705,39.3681,39.5647,20200.0
2013-08-26 10:35:00,68.27,68.87,68.27,68.78,13700.0,39.4895,39.8366,39.4895,39.7845,13700.0
2013-08-26 10:40:00,68.82,69.03,68.53,68.57,2500.0,39.8077,39.9291,39.6399,39.6631,2500.0
2013-08-26 10:45:00,68.45,68.57,68.45,68.57,300.0,39.5937,39.6631,39.5937,39.6631,300.0
2013-08-26 10:50:00,68.49,68.5,68.45,68.47,700.0,39.6168,39.6226,39.5937,39.6052,700.0
2013-08-26 10:55:00,68.6,68.6,68.55,68.57,400.0,39.6804,39.6804,39.6515,39.6631,400.0
2013-08-26 11:00:00,68.59,68.59,68.55,68.58,300.0,39.6746,39.6746,39.6515,39.6689,300.0
2013-08-26 11:05:00,68.54,68.56,68.32,68.32,2600.0,39.6457,39.6573,39.5185,39.5185,2600.0
2013-08-26 11:10:00,68.38,68.4,68.21,68.4,9800.0,39.5532,39.5647,39.4548,39.5647,9800.0
2013-08-26 11:15:00,68.4,68.43,68.34,68.34,2400.0,39.5647,39.5821,39.53,39.53,2400.0
2013-08-26 11:20:00,68.32,68.32,68.28,68.29,800.0,39.5185,39.5185,39.4953,39.5011,800.0
2013-08-26 11:25:00,68.23,68.23,68.23,68.23,100.0,39.4664,39.4664,39.4664,39.4664,100.0
2013-08-26 11:30:00,68.27,68.34,68.22,68.22,1200.0,39.4895,39.53,39.4606,39.4606,1200.0
2013-08-26 11:35:00,68.22,68.22,68.19,68.19,600.0,39.4606,39.4606,39.4433,39.4433,600.0
2013-08-26 11:40:00,68.12,68.12,68.01,68.11,700.0,39.4028,39.4028,39.3391,39.397,700.0
2013-08-26 11:45:00,68.09,68.14,68.06,68.11,700.0,39.3854,39.4143,39.3681,39.397,700.0
2013-08-26 11:50:00,68.15,68.25,68.14,68.14,2300.0,39.4201,39.478,39.4143,39.4143,2300.0
2013-08-26 11:55:00,68.24,68.24,68.2,68.21,400.0,39.4722,39.4722,39.4491,39.4548,400.0
2013-08-26 12:00:00,68.21,68.21,68.21,68.21,0.0,39.4548,39.4548,39.4548,39.4548,0.0
2013-08-26 12:05:00,68.2,68.23,68.15,68.2,700.0,39.4491,39.4664,39.4201,39.4491,700.0
2013-08-26 12:10:00,68.17,68.17,68.14,68.14,1900.0,39.4317,39.4317,39.4143,39.4143,1900.0
2013-08-26 12:15:00,68.17,68.19,68.17,68.19,300.0,39.4317,39.4433,39.4317,39.4433,300.0
2013-08-26 12:20:00,68.17,68.26,68.15,68.24,1400.0,39.4317,39.4838,39.4201,39.4722,1400.0
2013-08-26 12:25:00,68.19,68.2,68.11,68.13,2300.0,39.4433,39.4491,39.397,39.4086,2300.0
2013-08-26 12:30:00,68.21,68.23,68.15,68.2,600.0,39.4548,39.4664,39.4201,39.4491,600.0
2013-08-26 12:35:00,68.23,68.29,68.21,68.23,1000.0,39.4664,39.5011,39.4548,39.4664,1000.0
2013-08-26 12:40:00,68.23,68.27,68.21,68.21,1400.0,39.4664,39.4895,39.4548,39.4548,1400.0
2013-08-26 12:45:00,68.22,68.22,68.11,68.15,700.0,39.4606,39.4606,39.397,39.4201,700.0
2013-08-26 12:50:00,68.15,68.15,68.15,68.15,0.0,39.4201,39.4201,39.4201,39.4201,0.0
2013-08-26 12:55:00,68.16,68.29,68.16,68.29,900.0,39.4259,39.5011,39.4259,39.5011,900.0
2013-08-26 13:00:00,68.3,68.32,68.24,68.27,1600.0,39.5069,39.5185,39.4722,39.4895,1600.0
2013-08-26 13:05:00,68.25,68.32,68.24,68.3,600.0,39.478,39.5185,39.4722,39.5069,600.0
2013-08-26 13:10:00,68.3,68.4,68.3,68.4,4100.0,39.5069,39.5647,39.5069,39.5647,4100.0
2013-08-26 13:15:00,68.4,68.4,68.33,68.35,1400.0,39.5647,39.5647,39.5242,39.5358,1400.0
2013-08-26 13:20:00,68.31,68.31,68.3,68.31,500.0,39.5127,39.5127,39.5069,39.5127,500.0
2013-08-26 13:25:00,68.3,68.31,68.29,68.29,800.0,39.5069,39.5127,39.5011,39.5011,800.0
2013-08-26 13:30:00,68.3,68.37,68.26,68.33,4200.0,39.5069,39.5474,39.4838,39.5242,4200.0
2013-08-26 13:35:00,68.33,68.43,68.33,68.37,5600.0,39.5242,39.5821,39.5242,39.5474,5600.0
2013-08-26 13:40:00,68.37,68.4,68.34,68.36,3500.0,39.5474,39.5647,39.53,39.5416,3500.0
2013-08-26 13:45:00,68.36,68.4,68.31,68.33,3200.0,39.5416,39.5647,39.5127,39.5242,3200.0
2013-08-26 13:50:00,68.29,68.31,68.27,68.31,1500.0,39.5011,39.5127,39.4895,39.5127,1500.0
2013-08-26 13:55:00,68.27,68.31,68.27,68.27,600.0,39.4895,39.5127,39.4895,39.4895,600.0
2013-08-26 14:00:00,68.24,68.24,68.19,68.19,200.0,39.4722,39.4722,39.4433,39.4433,200.0
2013-08-26 14:05:00,68.19,68.19,68.07,68.12,400.0,39.4433,39.4433,39.3739,39.4028,400.0
2013-08-26 14:10:00,68.09,68.1,68.09,68.1,200.0,39.3854,39.3912,39.3854,39.3912,200.0
2013-08-26 14:15:00,68.08,68.08,67.99,67.99,500.0,39.3796,39.3796,39.3276,39.3276,500.0
2013-08-26 14:20:00,67.98,67.98,67.93,67.95,800.0,39.3218,39.3218,39.2929,39.3044,800.0
2013-08-26 14:25:00,67.88,67.93,67.78,67.86,1000.0,39.264,39.2929,39.2061,39.2524,1000.0
2013-08-26 14:30:00,67.82,67.94,67.82,67.94,2600.0,39.2292,39.2987,39.2292,39.2987,2600.0
2013-08-26 14:35:00,67.93,67.96,67.88,67.93,1600.0,39.2929,39.3102,39.264,39.2929,1600.0
2013-08-26 14:40:00,67.94,68.0,67.93,67.98,2200.0,39.2987,39.3334,39.2929,39.3218,2200.0
2013-08-26 14:45:00,67.97,67.97,67.94,67.95,1600.0,39.316,39.316,39.2987,39.3044,1600.0
2013-08-26 14:50:00,67.94,67.98,67.94,67.98,1400.0,39.2987,39.3218,39.2987,39.3218,1400.0
2013-08-26 14:55:00,67.97,68.0,67.91,67.94,2300.0,39.316,39.3334,39.2813,39.2987,2300.0
2013-08-26 15:00:00,67.96,67.97,67.88,67.88,2400.0,39.3102,39.316,39.264,39.264,2400.0
2013-08-26 15:05:00,67.88,67.88,67.76,67.77,2800.0,39.264,39.264,39.1945,39.2003,2800.0
2013-08-26 15:10:00,67.76,67.77,67.53,67.53,3500.0,39.1945,39.2003,39.0615,39.0615,3500.0
2013-08-26 15:15:00,67.5,67.59,67.45,67.58,3000.0,39.0441,39.0962,39.0152,39.0904,3000.0
2013-08-26 15:20:00,67.56,67.57,67.48,67.5,4800.0,39.0789,39.0846,39.0326,39.0441,4800.0
2013-08-26 15:25:00,67.5,67.59,67.48,67.57,4500.0,39.0441,39.0962,39.0326,39.0846,4500.0
2013-08-26 15:30:00,67.56,67.67,67.55,67.67,4900.0,39.0789,39.1425,39.0731,39.1425,4900.0
2013-08-26 15:35:00,67.65,67.71,67.63,67.71,2700.0,39.1309,39.1656,39.1193,39.1656,2700.0
2013-08-26 15:40:00,67.71,67.77,67.69,67.75,2800.0,39.1656,39.2003,39.1541,39.1888,2800.0
2013-08-26 15:45:00,67.72,67.73,67.68,67.69,4200.0,39.1714,39.1772,39.1483,39.1541,4200.0
2013-08-26 15:50:00,67.69,67.69,67.61,67.67,6100.0,39.1541,39.1541,39.1078,39.1425,6100.0
2013-08-26 15:55:00,67.67,67.67,67.54,67.57,9800.0,39.1425,39.1425,39.0673,39.0846,9800.0
2013-08-27 09:30:00,67.33,67.33,66.81,67.01,4000.0,38.9458,38.9458,38.645,38.7607,4000.0
2013-08-27 09:35:00,66.96,67.04,66.86,66.92,1200.0,38.7318,38.7781,38.674,38.7087,1200.0
2013-08-27 09:40:00,66.92,66.92,66.92,66.92,0.0,38.7087,38.7087,38.7087,38.7087,0.0
2013-08-27 09:45:00,67.21,67.51,67.21,67.42,1900.0,38.8764,39.0499,38.8764,38.9979,1900.0
2013-08-27 09:50:00,67.56,67.56,67.43,67.55,300.0,39.0789,39.0789,39.0037,39.0731,300.0
2013-08-27 09:55:00,67.54,67.55,67.42,67.55,800.0,39.0673,39.0731,38.9979,39.0731,800.0
2013-08-27 10:00:00,67.57,67.8,67.36,67.39,4900.0,39.0846,39.2177,38.9632,38.9805,4900.0
2013-08-27 10:05:00,67.34,67.34,67.16,67.16,600.0,38.9516,38.9516,38.8475,38.8475,600.0
2013-08-27 10:10:00,67.28,67.4,67.28,67.28,1000.0,38.9169,38.9863,38.9169,38.9169,1000.0
2013-08-27 10:15:00,67.28,67.41,67.27,67.41,1800.0,38.9169,38.9921,38.9111,38.9921,1800.0
2013-08-27 10:20:00,67.39,67.44,67.39,67.44,800.0,38.9805,39.0094,38.9805,39.0094,800.0
2013-08-27 10:25:00,67.46,67.62,67.37,67.58,5000.0,39.021,39.1136,38.969,39.0904,5000.0
2013-08-27 10:30:00,67.59,67.59,67.45,67.54,800.0,39.0962,39.0962,39.0152,39.0673,800.0
2013-08-27 10:35:00,67.46,67.59,67.45,67.56,1200.0,39.021,39.0962,39.0152,39.0789,1200.0
2013-08-27 10:40:00,67.57,67.82,67.53,67.7,2800.0,39.0846,39.2292,39.0615,39.1598,2800.0
2013-08-27 10:45:00,67.8,67.84,67.7,67.73,3100.0,39.2177,39.2408,39.1598,39.1772,3100.0
2013-08-27 10:50:00,67.83,67.86,67.59,67.75,3700.0,39.235,39.2524,39.0962,39.1888,3700.0
2013-08-27 10:55:00,67.75,67.8,67.65,67.71,7900.0,39.1888,39.2177,39.1309,39.1656,7900.0
2013-08-27 11:00:00,67.75,67.79,67.66,67.7,1800.0,39.1888,39.2119,39.1367,39.1598,1800.0
2013-08-27 11:05:00,67.69,67.77,67.67,67.77,1900.0,39.1541,39.2003,39.1425,39.2003,1900.0
2013-08-27 11:10:00,67.68,67.68,67.67,67.68,500.0,39.1483,39.1483,39.1425,39.1483,500.0
2013-08-27 11:15:00,67.66,67.77,67.65,67.77,2300.0,39.1367,39.2003,39.1309,39.2003,2300.0
2013-08-27 11:20:00,67.76,67.81,67.7,67.79,700.0,39.1945,39.2235,39.1598,39.2119,700.0
2013-08-27 11:25:00,67.72,67.77,67.71,67.77,1900.0,39.1714,39.2003,39.1656,39.2003,1900.0
2013-08-27 11:30:00,67.67,67.68,67.66,67.68,1100.0,39.1425,39.1483,39.1367,39.1483,1100.0
2013-08-27 11:35:00,67.66,67.66,67.6,67.65,1000.0,39.1367,39.1367,39.102,39.1309,1000.0
2013-08-27 11:40:00,67.66,67.66,67.65,67.65,200.0,39.1367,39.1367,39.1309,39.1309,200.0
2013-08-27 11:45:00,67.64,67.82,67.64,67.75,4300.0,39.1251,39.2292,39.1251,39.1888,4300.0
2013-08-27 11:50:00,67.81,67.86,67.78,67.86,2300.0,39.2235,39.2524,39.2061,39.2524,2300.0
2013-08-27 11:55:00,67.79,67.99,67.79,67.93,2200.0,39.2119,39.3276,39.2119,39.2929,2200.0
2013-08-27 12:00:00,67.92,67.92,67.81,67.89,2300.0,39.2871,39.2871,39.2235,39.2697,2300.0
2013-08-27 12:05:00,67.85,67.89,67.85,67.89,200.0,39.2466,39.2697,39.2466,39.2697,200.0
2013-08-27 12:10:00,67.89,67.89,67.89,67.89,200.0,39.2697,39.2697,39.2697,39.2697,200.0
2013-08-27 12:15:00,67.81,68.06,67.78,68.0,4800.0,39.2235,39.3681,39.2061,39.3334,4800.0
2013-08-27 12:20:00,67.96,68.01,67.95,67.97,600.0,39.3102,39.3391,39.3044,39.316,600.0
2013-08-27 12:25:00,67.97,67.98,67.92,67.97,900.0,39.316,39.3218,39.2871,39.316,900.0
2013-08-27 12:30:00,67.93,67.98,67.9,67.9,1300.0,39.2929,39.3218,39.2755,39.2755,1300.0
2013-08-27 12:35:00,67.94,68.02,67.92,67.97,5000.0,39.2987,39.3449,39.2871,39.316,5000.0
2013-08-27 12:40:00,67.99,67.99,67.83,67.9,2800.0,39.3276,39.3276,39.235,39.2755,2800.0
2013-08-27 12:45:00,67.86,67.9,67.78,67.86,2500.0,39.2524,39.2755,39.2061,39.2524,2500.0
2013-08-27 12:50:00,67.85,67.94,67.85,67.94,2100.0,39.2466,39.2987,39.2466,39.2987,2100.0
2013-08-27 12:55:00,67.93,67.93,67.83,67.83,1700.0,39.2929,39.2929,39.235,39.235,1700.0
2013-08-27 13:00:00,67.83,67.9,67.83,67.9,1300.0,39.235,39.2755,39.235,39.2755,1300.0
2013-08-27 13:05:00,67.83,67.89,67.83,67.89,900.0,39.235,39.2697,39.235,39.2697,900.0
2013-08-27 13:10:00,67.89,67.99,67.89,67.99,1700.0,39.2697,39.3276,39.2697,39.3276,1700.0
2013-08-27 13:15:00,67.99,67.99,67.88,67.88,1700.0,39.3276,39.3276,39.264,39.264,1700.0
2013-08-27 13:20:00,67.88,67.91,67.76,67.76,1800.0,39.264,39.2813,39.1945,39.1945,1800.0
2013-08-27 13:25:00,67.81,67.81,67.72,67.72,2300.0,39.2235,39.2235,39.1714,39.1714,2300.0
2013-08-27 13:30:00,67.77,67.77,67.72,67.72,1500.0,39.2003,39.2003,39.1714,39.1714,1500.0
2013-08-27 13:35:00,67.72,67.87,67.72,67.75,3000.0,39.1714,39.2582,39.1714,39.1888,3000.0
2013-08-27 13:40:00,67.83,67.88,67.83,67.86,800.0,39.235,39.264,39.235,39.2524,800.0
2013-08-27 13:45:00,67.87,67.94,67.87,67.9,1600.0,39.2582,39.2987,39.2582,39.2755,1600.0
2013-08-27 13:50:00,67.93,67.97,67.9,67.9,5100.0,39.2929,39.316,39.2755,39.2755,5100.0
2013-08-27 13:55:00,67.9,67.9,67.7,67.7,1100.0,39.2755,39.2755,39.1598,39.1598,1100.0
2013-08-27 14:00:00,67.7,67.7,67.7,67.7,0.0,39.1598,39.1598,39.1598,39.1598,0.0
2013-08-27 14:05:00,67.76,67.93,67.76,67.88,4700.0,39.1945,39.2929,39.1945,39.264,4700.0
2013-08-27 14:10:00,67.84,67.86,67.7,67.75,3900.0,39.2408,39.2524,39.1598,39.1888,3900.0
2013-08-27 14:15:00,67.74,67.74,67.62,67.63,2300.0,39.183,39.183,39.1136,39.1193,2300.0
2013-08-27 14:20:00,67.65,67.73,67.6,67.73,6200.0,39.1309,39.1772,39.102,39.1772,6200.0
2013-08-27 14:25:00,67.69,67.79,67.69,67.79,3500.0,39.1541,39.2119,39.1541,39.2119,3500.0
2013-08-27 14:30:00,67.8,67.9,67.77,67.82,2200.0,39.2177,39.2755,39.2003,39.2292,2200.0
2013-08-27 14:35:00,67.86,67.86,67.76,67.78,4600.0,39.2524,39.2524,39.1945,39.2061,4600.0
2013-08-27 14:40:00,67.78,67.86,67.78,67.82,2300.0,39.2061,39.2524,39.2061,39.2292,2300.0
2013-08-27 14:45:00,67.82,67.82,67.78,67.8,1900.0,39.2292,39.2292,39.2061,39.2177,1900.0
2013-08-27 14:50:00,67.82,67.92,67.81,67.91,5100.0,39.2292,39.2871,39.2235,39.2813,5100.0
2013-08-27 14:55:00,67.92,68.04,67.92,67.98,4000.0,39.2871,39.3565,39.2871,39.3218,4000.0
2013-08-27 15:00:00,67.98,68.02,67.93,68.02,2600.0,39.3218,39.3449,39.2929,39.3449,2600.0
2013-08-27 15:05:00,68.03,68.06,68.0,68.01,1700.0,39.3507,39.3681,39.3334,39.3391,1700.0
2013-08-27 15:10:00,67.94,67.98,67.9,67.94,2400.0,39.2987,39.3218,39.2755,39.2987,2400.0
2013-08-27 15:15:00,67.96,67.98,67.9,67.91,2000.0,39.3102,39.3218,39.2755,39.2813,2000.0
2013-08-27 15:20:00,67.9,68.02,67.9,68.0,5100.0,39.2755,39.3449,39.2755,39.3334,5100.0
2013-08-27 15:25:00,67.97,68.18,67.95,68.13,4600.0,39.316,39.4375,39.3044,39.4086,4600.0
2013-08-27 15:30:00,68.12,68.14,67.93,68.06,2900.0,39.4028,39.4143,39.2929,39.3681,2900.0
2013-08-27 15:35:00,68.04,68.05,67.98,67.99,3000.0,39.3565,39.3623,39.3218,39.3276,3000.0
2013-08-27 15:40:00,67.99,68.04,67.97,68.03,3900.0,39.3276,39.3565,39.316,39.3507,3900.0
2013-08-27 15:45:00,68.04,68.2,68.04,68.16,6600.0,39.3565,39.4491,39.3565,39.4259,6600.0
2013-08-27 15:50:00,68.15,68.2,68.08,68.18,5300.0,39.4201,39.4491,39.3796,39.4375,5300.0
2013-08-27 15:55:00,68.17,68.18,67.98,68.04,14000.0,39.4317,39.4375,39.3218,39.3565,14000.0
2013-08-28 09:30:00,68.24,68.48,67.99,68.0,5000.0,39.4722,39.611,39.3276,39.3334,5000.0
2013-08-28 09:35:00,67.97,67.97,67.55,67.92,1900.0,39.316,39.316,39.0731,39.2871,1900.0
2013-08-28 09:40:00,67.96,68.02,67.96,68.02,500.0,39.3102,39.3449,39.3102,39.3449,500.0
2013-08-28 09:45:00,68.37,68.37,68.33,68.33,300.0,39.5474,39.5474,39.5242,39.5242,300.0
2013-08-28 09:50:00,68.33,68.33,68.33,68.33,0.0,39.5242,39.5242,39.5242,39.5242,0.0
2013-08-28 09:55:00,68.25,68.26,68.25,68.26,200.0,39.478,39.4838,39.478,39.4838,200.0
2013-08-28 10:00:00,68.29,68.35,68.29,68.35,300.0,39.5011,39.5358,39.5011,39.5358,300.0
2013-08-28 10:05:00,68.22,68.35,68.22,68.24,2200.0,39.4606,39.5358,39.4606,39.4722,2200.0
2013-08-28 10:10:00,68.24,68.32,68.24,68.32,600.0,39.4722,39.5185,39.4722,39.5185,600.0
2013-08-28 10:15:00,68.34,68.38,68.24,68.26,5000.0,39.53,39.5532,39.4722,39.4838,5000.0
2013-08-28 10:20:00,68.38,68.4,68.21,68.21,1200.0,39.5532,39.5647,39.4548,39.4548,1200.0
2013-08-28 10:25:00,68.31,68.41,68.23,68.24,600.0,39.5127,39.5705,39.4664,39.4722,600.0
2013-08-28 10:30:00,68.22,68.32,68.2,68.3,1100.0,39.4606,39.5185,39.4491,39.5069,1100.0
2013-08-28 10:35:00,68.42,68.43,68.4,68.42,700.0,39.5763,39.5821,39.5647,39.5763,700.0
2013-08-28 10:40:00,68.42,68.46,68.35,68.4,2800.0,39.5763,39.5994,39.5358,39.5647,2800.0
2013-08-28 10:45:00,68.41,68.41,68.31,68.31,400.0,39.5705,39.5705,39.5127,39.5127,400.0
2013-08-28 10:50:00,68.45,68.46,68.45,68.46,500.0,39.5937,39.5994,39.5937,39.5994,500.0
2013-08-28 10:55:00,68.46,68.57,68.43,68.57,2200.0,39.5994,39.6631,39.5821,39.6631,2200.0
2013-08-28 11:00:00,68.59,68.59,68.46,68.46,600.0,39.6746,39.6746,39.5994,39.5994,600.0
2013-08-28 11:05:00,68.46,68.7,68.46,68.56,2000.0,39.5994,39.7383,39.5994,39.6573,2000.0
2013-08-28 11:10:00,68.68,68.96,68.66,68.76,1700.0,39.7267,39.8887,39.7151,39.773,1700.0
2013-08-28 11:15:00,68.97,68.99,68.91,68.99,1500.0,39.8944,39.906,39.8597,39.906,1500.0
2013-08-28 11:20:00,69.04,69.05,68.93,69.03,1500.0,39.9349,39.9407,39.8713,39.9291,1500.0
2013-08-28 11:25:00,69.01,69.14,69.01,69.13,1500.0,39.9176,39.9928,39.9176,39.987,1500.0
2013-08-28 11:30:00,69.21,69.21,69.07,69.18,1200.0,40.0333,40.0333,39.9523,40.0159,1200.0
2013-08-28 11:35:00,69.17,69.21,69.17,69.21,700.0,40.0101,40.0333,40.0101,40.0333,700.0
2013-08-28 11:40:00,69.2,69.22,69.17,69.21,3600.0,40.0275,40.0391,40.0101,40.0333,3600.0
2013-08-28 11:45:00,69.2,69.22,69.12,69.18,3300.0,40.0275,40.0391,39.9812,40.0159,3300.0
2013-08-28 11:50:00,69.18,69.22,69.16,69.2,2800.0,40.0159,40.0391,40.0043,40.0275,2800.0
2013-08-28 11:55:00,69.2,69.22,69.15,69.17,5900.0,40.0275,40.0391,39.9986,40.0101,5900.0
2013-08-28 12:00:00,69.17,69.21,69.16,69.16,2100.0,40.0101,40.0333,40.0043,40.0043,2100.0
2013-08-28 12:05:00,69.04,69.04,69.04,69.04,100.0,39.9349,39.9349,39.9349,39.9349,100.0
2013-08-28 12:10:00,69.18,69.2,69.17,69.2,1600.0,40.0159,40.0275,40.0101,40.0275,1600.0
2013-08-28 12:15:00,69.21,69.27,69.18,69.22,1800.0,40.0333,40.068,40.0159,40.0391,1800.0
2013-08-28 12:20:00,69.29,69.33,69.29,69.33,600.0,40.0795,40.1027,40.0795,40.1027,600.0
2013-08-28 12:25:00,69.32,69.34,69.32,69.33,5100.0,40.0969,40.1085,40.0969,40.1027,5100.0
2013-08-28 12:30:00,69.34,69.48,69.33,69.48,2200.0,40.1085,40.1894,40.1027,40.1894,2200.0
2013-08-28 12:35:00,69.49,69.8,69.49,69.8,9900.0,40.1952,40.3745,40.1952,40.3745,9900.0
2013-08-28 12:40:00,69.75,69.85,69.72,69.73,3900.0,40.3456,40.4035,40.3283,40.3341,3900.0
2013-08-28 12:45:00,69.75,69.88,69.73,69.88,1400.0,40.3456,40.4208,40.3341,40.4208,1400.0
2013-08-28 12:50:00,69.9,69.98,69.88,69.94,3500.0,40.4324,40.4787,40.4208,40.4555,3500.0
2013-08-28 12:55:00,69.96,69.96,69.91,69.93,500.0,40.4671,40.4671,40.4382,40.4497,500.0
2013-08-28 13:00:00,69.9,69.98,69.9,69.98,300.0,40.4324,40.4787,40.4324,40.4787,300.0
2013-08-28 13:05:00,69.9,69.96,69.9,69.95,2400.0,40.4324,40.4671,40.4324,40.4613,2400.0
2013-08-28 13:10:00,69.96,69.96,69.96,69.96,1300.0,40.4671,40.4671,40.4671,40.4671,1300.0
2013-08-28 13:15:00,69.9,69.96,69.9,69.96,700.0,40.4324,40.4671,40.4324,40.4671,700.0
2013-08-28 13:20:00,69.95,69.97,69.93,69.97,500.0,40.4613,40.4729,40.4497,40.4729,500.0
2013-08-28 13:25:00,69.95,69.97,69.93,69.97,1500.0,40.4613,40.4729,40.4497,40.4729,1500.0
2013-08-28 13:30:00,69.93,69.97,69.92,69.93,1100.0,40.4497,40.4729,40.444,40.4497,1100.0
2013-08-28 13:35:00,69.92,69.95,69.88,69.91,1000.0,40.444,40.4613,40.4208,40.4382,1000.0
2013-08-28 13:40:00,69.91,69.91,69.9,69.9,300.0,40.4382,40.4382,40.4324,40.4324,300.0
2013-08-28 13:45:00,69.89,69.98,69.88,69.88,2200.0,40.4266,40.4787,40.4208,40.4208,2200.0
2013-08-28 13:50:00,69.97,69.97,69.96,69.97,900.0,40.4729,40.4729,40.4671,40.4729,900.0
2013-08-28 13:55:00,69.98,69.98,69.91,69.91,1100.0,40.4787,40.4787,40.4382,40.4382,1100.0
2013-08-28 14:00:00,69.97,69.97,69.9,69.94,800.0,40.4729,40.4729,40.4324,40.4555,800.0
2013-08-28 14:05:00,69.9,69.95,69.75,69.75,3900.0,40.4324,40.4613,40.3456,40.3456,3900.0
2013-08-28 14:10:00,69.75,69.8,69.67,69.67,1300.0,40.3456,40.3745,40.2993,40.2993,1300.0
2013-08-28 14:15:00,69.62,69.64,69.57,69.57,800.0,40.2704,40.282,40.2415,40.2415,800.0
2013-08-28 14:20:00,69.6,69.6,69.52,69.58,1700.0,40.2589,40.2589,40.2126,40.2473,1700.0
2013-08-28 14:25:00,69.56,69.57,69.52,69.56,800.0,40.2357,40.2415,40.2126,40.2357,800.0
2013-08-28 14:30:00,69.56,69.64,69.54,69.63,3200.0,40.2357,40.282,40.2241,40.2762,3200.0
2013-08-28 14:35:00,69.65,69.65,69.55,69.55,1800.0,40.2878,40.2878,40.2299,40.2299,1800.0
2013-08-28 14:40:00,69.53,69.53,69.42,69.46,500.0,40.2184,40.2184,40.1547,40.1779,500.0
2013-08-28 14:45:00,69.5,69.5,69.42,69.42,300.0,40.201,40.201,40.1547,40.1547,300.0
2013-08-28 14:50:00,69.44,69.44,69.38,69.43,900.0,40.1663,40.1663,40.1316,40.1605,900.0
2013-08-28 14:55:00,69.45,69.53,69.44,69.53,2200.0,40.1721,40.2184,40.1663,40.2184,2200.0
2013-08-28 15:00:00,69.53,69.53,69.48,69.51,700.0,40.2184,40.2184,40.1894,40.2068,700.0
2013-08-28 15:05:00,69.52,69.52,69.47,69.52,500.0,40.2126,40.2126,40.1837,40.2126,500.0
2013-08-28 15:10:00,69.53,69.63,69.49,69.57,3200.0,40.2184,40.2762,40.1952,40.2415,3200.0
2013-08-28 15:15:00,69.54,69.58,69.47,69.48,2500.0,40.2241,40.2473,40.1837,40.1894,2500.0
2013-08-28 15:20:00,69.48,69.48,69.42,69.42,800.0,40.1894,40.1894,40.1547,40.1547,800.0
2013-08-28 15:25:00,69.5,69.5,69.41,69.48,2000.0,40.201,40.201,40.149,40.1894,2000.0
2013-08-28 15:30:00,69.41,69.44,69.4,69.44,800.0,40.149,40.1663,40.1432,40.1663,800.0
2013-08-28 15:35:00,69.42,69.46,69.4,69.46,4700.0,40.1547,40.1779,40.1432,40.1779,4700.0
2013-08-28 15:40:00,69.47,69.52,69.45,69.51,2500.0,40.1837,40.2126,40.1721,40.2068,2500.0
2013-08-28 15:45:00,69.48,69.52,69.33,69.36,7600.0,40.1894,40.2126,40.1027,40.12,7600.0
2013-08-28 15:50:00,69.39,69.52,69.39,69.51,4200.0,40.1374,40.2126,40.1374,40.2068,4200.0
2013-08-28 15:55:00,69.52,69.61,69.47,69.57,13200.0,40.2126,40.2646,40.1837,40.2415,13200.0
2013-08-29 09:30:00,69.03,69.37,69.03,69.34,8000.0,39.9291,40.1258,39.9291,40.1085,8000.0
2013-08-29 09:35:00,69.26,69.3,69.0,69.0,1900.0,40.0622,40.0853,39.9118,39.9118,1900.0
2013-08-29 09:40:00,69.01,69.49,69.01,69.49,1100.0,39.9176,40.1952,39.9176,40.1952,1100.0
2013-08-29 09:45:00,69.49,69.78,69.49,69.5,2600.0,40.1952,40.363,40.1952,40.201,2600.0
2013-08-29 09:50:00,69.72,69.73,69.6,69.6,1100.0,40.3283,40.3341,40.2589,40.2589,1100.0
2013-08-29 09:55:00,69.59,69.59,69.59,69.59,100.0,40.2531,40.2531,40.2531,40.2531,100.0
2013-08-29 10:00:00,69.56,69.56,69.54,69.54,900.0,40.2357,40.2357,40.2241,40.2241,900.0
2013-08-29 10:05:00,69.45,69.45,69.37,69.37,200.0,40.1721,40.1721,40.1258,40.1258,200.0
2013-08-29 10:10:00,69.37,69.6,69.37,69.56,2400.0,40.1258,40.2589,40.1258,40.2357,2400.0
2013-08-29 10:15:00,69.6,69.62,69.6,69.61,700.0,40.2589,40.2704,40.2589,40.2646,700.0
2013-08-29 10:20:00,69.62,69.63,69.48,69.54,3300.0,40.2704,40.2762,40.1894,40.2241,3300.0
2013-08-29 10:25:00,69.51,69.61,69.45,69.45,4500.0,40.2068,40.2646,40.1721,40.1721,4500.0
2013-08-29 10:30:00,69.34,69.34,69.33,69.33,300.0,40.1085,40.1085,40.1027,40.1027,300.0
2013-08-29 10:35:00,69.32,69.36,69.32,69.32,500.0,40.0969,40.12,40.0969,40.0969,500.0
2013-08-29 10:40:00,69.39,69.52,69.39,69.42,1300.0,40.1374,40.2126,40.1374,40.1547,1300.0
2013-08-29 10:45:00,69.48,69.52,69.4,69.41,500.0,40.1894,40.2126,40.1432,40.149,500.0
2013-08-29 10:50:00,69.39,69.48,69.36,69.46,1400.0,40.1374,40.1894,40.12,40.1779,1400.0
2013-08-29 10:55:00,69.45,69.47,69.32,69.32,1200.0,40.1721,40.1837,40.0969,40.0969,1200.0
2013-08-29 11:00:00,69.31,69.38,69.3,69.37,1300.0,40.0911,40.1316,40.0853,40.1258,1300.0
2013-08-29 11:05:00,69.34,69.34,69.34,69.34,100.0,40.1085,40.1085,40.1085,40.1085,100.0
2013-08-29 11:10:00,69.27,69.33,69.27,69.33,200.0,40.068,40.1027,40.068,40.1027,200.0
2013-08-29 11:15:00,69.26,69.31,69.26,69.31,600.0,40.0622,40.0911,40.0622,40.0911,600.0
2013-08-29 11:20:00,69.31,69.4,69.26,69.26,800.0,40.0911,40.1432,40.0622,40.0622,800.0
2013-08-29 11:25:00,69.23,69.29,69.23,69.28,900.0,40.0448,40.0795,40.0448,40.0738,900.0
2013-08-29 11:30:00,69.3,69.3,69.3,69.3,200.0,40.0853,40.0853,40.0853,40.0853,200.0
2013-08-29 11:35:00,69.29,69.31,69.29,69.31,1100.0,40.0795,40.0911,40.0795,40.0911,1100.0
2013-08-29 11:40:00,69.31,69.31,69.31,69.31,0.0,40.0911,40.0911,40.0911,40.0911,0.0
2013-08-29 11:45:00,69.28,69.43,69.25,69.43,1800.0,40.0738,40.1605,40.0564,40.1605,1800.0
2013-08-29 11:50:00,69.46,69.49,69.34,69.42,1700.0,40.1779,40.1952,40.1085,40.1547,1700.0
2013-08-29 11:55:00,69.45,69.47,69.32,69.32,900.0,40.1721,40.1837,40.0969,40.0969,900.0
2013-08-29 12:00:00,69.46,69.46,69.44,69.46,700.0,40.1779,40.1779,40.1663,40.1779,700.0
2013-08-29 12:05:00,69.39,69.54,69.37,69.42,2300.0,40.1374,40.2241,40.1258,40.1547,2300.0
2013-08-29 12:10:00,69.47,69.5,69.41,69.5,1000.0,40.1837,40.201,40.149,40.201,1000.0
2013-08-29 12:15:00,69.48,69.48,69.39,69.39,1700.0,40.1894,40.1894,40.1374,40.1374,1700.0
2013-08-29 12:20:00,69.33,69.38,69.33,69.34,500.0,40.1027,40.1316,40.1027,40.1085,500.0
2013-08-29 12:25:00,69.34,69.34,69.34,69.34,0.0,40.1085,40.1085,40.1085,40.1085,0.0
2013-08-29 12:30:00,69.37,69.44,69.28,69.44,800.0,40.1258,40.1663,40.0738,40.1663,800.0
2013-08-29 12:35:00,69.38,69.47,69.3,69.35,2800.0,40.1316,40.1837,40.0853,40.1142,2800.0
2013-08-29 12:40:00,69.47,69.48,69.46,69.48,700.0,40.1837,40.1894,40.1779,40.1894,700.0
2013-08-29 12:45:00,69.48,69.5,69.39,69.49,1600.0,40.1894,40.201,40.1374,40.1952,1600.0
2013-08-29 12:50:00,69.47,69.52,69.42,69.5,1600.0,40.1837,40.2126,40.1547,40.201,1600.0
2013-08-29 12:55:00,69.42,69.47,69.42,69.47,500.0,40.1547,40.1837,40.1547,40.1837,500.0
2013-08-29 13:00:00,69.51,69.56,69.46,69.56,1300.0,40.2068,40.2357,40.1779,40.2357,1300.0
2013-08-29 13:05:00,69.57,69.59,69.46,69.46,1900.0,40.2415,40.2531,40.1779,40.1779,1900.0
2013-08-29 13:10:00,69.48,69.56,69.47,69.56,700.0,40.1894,40.2357,40.1837,40.2357,700.0
2013-08-29 13:15:00,69.5,69.58,69.5,69.57,900.0,40.201,40.2473,40.201,40.2415,900.0
2013-08-29 13:20:00,69.57,69.59,69.57,69.59,500.0,40.2415,40.2531,40.2415,40.2531,500.0
2013-08-29 13:25:00,69.5,69.5,69.44,69.49,1600.0,40.201,40.201,40.1663,40.1952,1600.0
2013-08-29 13:30:00,69.47,69.54,69.39,69.39,5200.0,40.1837,40.2241,40.1374,40.1374,5200.0
2013-08-29 13:35:00,69.44,69.44,69.34,69.44,900.0,40.1663,40.1663,40.1085,40.1663,900.0
2013-08-29 13:40:00,69.49,69.53,69.36,69.53,900.0,40.1952,40.2184,40.12,40.2184,900.0
2013-08-29 13:45:00,69.53,69.58,69.46,69.5,1700.0,40.2184,40.2473,40.1779,40.201,1700.0
2013-08-29 13:50:00,69.55,69.56,69.44,69.44,1300.0,40.2299,40.2357,40.1663,40.1663,1300.0
2013-08-29 13:55:00,69.42,69.49,69.41,69.49,600.0,40.1547,40.1952,40.149,40.1952,600.0
2013-08-29 14:00:00,69.48,69.59,69.48,69.59,900.0,40.1894,40.2531,40.1894,40.2531,900.0
2013-08-29 14:05:00,69.57,69.59,69.49,69.59,1900.0,40.2415,40.2531,40.1952,40.2531,1900.0
2013-08-29 14:10:00,69.55,69.6,69.5,69.5,500.0,40.2299,40.2589,40.201,40.201,500.0
2013-08-29 14:15:00,69.56,69.59,69.48,69.48,2100.0,40.2357,40.2531,40.1894,40.1894,2100.0
2013-08-29 14:20:00,69.54,69.57,69.52,69.55,1000.0,40.2241,40.2415,40.2126,40.2299,1000.0
2013-08-29 14:25:00,69.55,69.6,69.52,69.58,1300.0,40.2299,40.2589,40.2126,40.2473,1300.0
2013-08-29 14:30:00,69.62,69.64,69.51,69.62,2700.0,40.2704,40.282,40.2068,40.2704,2700.0
2013-08-29 14:35:00,69.55,69.64,69.55,69.6,2400.0,40.2299,40.282,40.2299,40.2589,2400.0
2013-08-29 14:40:00,69.57,69.67,69.54,69.58,2800.0,40.2415,40.2993,40.2241,40.2473,2800.0
2013-08-29 14:45:00,69.56,69.6,69.43,69.47,2700.0,40.2357,40.2589,40.1605,40.1837,2700.0
2013-08-29 14:50:00,69.46,69.46,69.45,69.45,200.0,40.1779,40.1779,40.1721,40.1721,200.0
2013-08-29 14:55:00,69.41,69.46,69.4,69.46,1300.0,40.149,40.1779,40.1432,40.1779,1300.0
2013-08-29 15:00:00,69.46,69.47,69.42,69.44,1700.0,40.1779,40.1837,40.1547,40.1663,1700.0
2013-08-29 15:05:00,69.42,69.43,69.41,69.41,600.0,40.1547,40.1605,40.149,40.149,600.0
2013-08-29 15:10:00,69.48,69.57,69.47,69.56,1500.0,40.1894,40.2415,40.1837,40.2357,1500.0
2013-08-29 15:15:00,69.57,69.59,69.48,69.48,1700.0,40.2415,40.2531,40.1894,40.1894,1700.0
2013-08-29 15:20:00,69.49,69.49,69.48,69.48,200.0,40.1952,40.1952,40.1894,40.1894,200.0
2013-08-29 15:25:00,69.46,69.5,69.4,69.5,2500.0,40.1779,40.201,40.1432,40.201,2500.0
2013-08-29 15:30:00,69.46,69.49,69.4,69.4,2300.0,40.1779,40.1952,40.1432,40.1432,2300.0
2013-08-29 15:35:00,69.39,69.54,69.39,69.54,2000.0,40.1374,40.2241,40.1374,40.2241,2000.0
2013-08-29 15:40:00,69.5,69.54,69.46,69.54,2000.0,40.201,40.2241,40.1779,40.2241,2000.0
2013-08-29 15:45:00,69.51,69.52,69.48,69.52,1200.0,40.2068,40.2126,40.1894,40.2126,1200.0
2013-08-29 15:50:00,69.5,69.58,69.46,69.55,6600.0,40.201,40.2473,40.1779,40.2299,6600.0
2013-08-29 15:55:00,69.49,69.55,69.48,69.52,3000.0,40.1952,40.2299,40.1894,40.2126,3000.0
2013-08-30 09:30:00,69.67,69.67,69.67,69.67,2300.0,40.2993,40.2993,40.2993,40.2993,2300.0
2013-08-30 09:35:00,69.57,69.59,69.57,69.59,200.0,40.2415,40.2531,40.2415,40.2531,200.0
2013-08-30 09:40:00,69.6,69.67,69.6,69.67,200.0,40.2589,40.2993,40.2589,40.2993,200.0
2013-08-30 09:45:00,69.67,69.67,69.67,69.67,0.0,40.2993,40.2993,40.2993,40.2993,0.0
2013-08-30 09:50:00,69.31,69.43,69.15,69.23,3100.0,40.0911,40.1605,39.9986,40.0448,3100.0
2013-08-30 09:55:00,69.15,69.37,69.04,69.07,3000.0,39.9986,40.1258,39.9349,39.9523,3000.0
2013-08-30 10:00:00,69.04,69.04,68.86,68.86,1100.0,39.9349,39.9349,39.8308,39.8308,1100.0
2013-08-30 10:05:00,68.86,69.0,68.86,68.98,1500.0,39.8308,39.9118,39.8308,39.9002,1500.0
2013-08-30 10:10:00,68.98,69.01,68.92,68.92,800.0,39.9002,39.9176,39.8655,39.8655,800.0
2013-08-30 10:15:00,69.01,69.09,69.01,69.09,1400.0,39.9176,39.9639,39.9176,39.9639,1400.0
2013-08-30 10:20:00,69.14,69.26,69.14,69.26,600.0,39.9928,40.0622,39.9928,40.0622,600.0
2013-08-30 10:25:00,69.19,69.3,69.13,69.13,1500.0,40.0217,40.0853,39.987,39.987,1500.0
2013-08-30 10:30:00,69.25,69.49,69.25,69.48,8100.0,40.0564,40.1952,40.0564,40.1894,8100.0
2013-08-30 10:35:00,69.51,69.51,69.48,69.49,700.0,40.2068,40.2068,40.1894,40.1952,700.0
2013-08-30 10:40:00,69.35,69.35,69.33,69.33,300.0,40.1142,40.1142,40.1027,40.1027,300.0
2013-08-30 10:45:00,69.34,69.35,69.25,69.31,800.0,40.1085,40.1142,40.0564,40.0911,800.0
2013-08-30 10:50:00,69.26,69.26,69.12,69.2,900.0,40.0622,40.0622,39.9812,40.0275,900.0
2013-08-30 10:55:00,69.21,69.36,69.21,69.33,900.0,40.0333,40.12,40.0333,40.1027,900.0
2013-08-30 11:00:00,69.22,69.3,69.18,69.3,600.0,40.0391,40.0853,40.0159,40.0853,600.0
2013-08-30 11:05:00,69.37,69.42,69.31,69.41,2600.0,40.1258,40.1547,40.0911,40.149,2600.0
2013-08-30 11:10:00,69.44,69.5,69.44,69.5,700.0,40.1663,40.201,40.1663,40.201,700.0
2013-08-30 11:15:00,69.37,69.41,69.3,69.35,5100.0,40.1258,40.149,40.0853,40.1142,5100.0
2013-08-30 11:20:00,69.3,69.38,69.28,69.35,2400.0,40.0853,40.1316,40.0738,40.1142,2400.0
2013-08-30 11:25:00,69.35,69.37,69.29,69.3,1300.0,40.1142,40.1258,40.0795,40.0853,1300.0
2013-08-30 11:30:00,69.28,69.34,69.25,69.26,2400.0,40.0738,40.1085,40.0564,40.0622,2400.0
2013-08-30 11:35:00,69.3,69.3,69.26,69.3,2300.0,40.0853,40.0853,40.0622,40.0853,2300.0
2013-08-30 11:40:00,69.37,69.37,69.15,69.23,2600.0,40.1258,40.1258,39.9986,40.0448,2600.0
2013-08-30 11:45:00,69.31,69.31,69.22,69.22,600.0,40.0911,40.0911,40.0391,40.0391,600.0
2013-08-30 11:50:00,69.22,69.36,69.18,69.25,2500.0,40.0391,40.12,40.0159,40.0564,2500.0
2013-08-30 11:55:00,69.2,69.23,69.19,69.23,900.0,40.0275,40.0448,40.0217,40.0448,900.0
2013-08-30 12:00:00,69.19,69.27,69.19,69.25,600.0,40.0217,40.068,40.0217,40.0564,600.0
2013-08-30 12:05:00,69.25,69.3,69.22,69.3,2200.0,40.0564,40.0853,40.0391,40.0853,2200.0
2013-08-30 12:10:00,69.24,69.3,69.21,69.3,800.0,40.0506,40.0853,40.0333,40.0853,800.0
2013-08-30 12:15:00,69.25,69.32,69.25,69.31,900.0,40.0564,40.0969,40.0564,40.0911,900.0
2013-08-30 12:20:00,69.28,69.35,69.27,69.33,1800.0,40.0738,40.1142,40.068,40.1027,1800.0
2013-08-30 12:25:00,69.3,69.34,69.22,69.22,3200.0,40.0853,40.1085,40.0391,40.0391,3200.0
2013-08-30 12:30:00,69.17,69.22,69.16,69.17,800.0,40.0101,40.0391,40.0043,40.0101,800.0
2013-08-30 12:35:00,69.17,69.25,69.17,69.24,1200.0,40.0101,40.0564,40.0101,40.0506,1200.0
2013-08-30 12:40:00,69.24,69.28,69.23,69.28,400.0,40.0506,40.0738,40.0448,40.0738,400.0
2013-08-30 12:45:00,69.28,69.33,69.28,69.31,1200.0,40.0738,40.1027,40.0738,40.0911,1200.0
2013-08-30 12:50:00,69.33,69.33,69.24,69.24,500.0,40.1027,40.1027,40.0506,40.0506,500.0
2013-08-30 12:55:00,69.3,69.35,69.3,69.35,300.0,40.0853,40.1142,40.0853,40.1142,300.0
2013-08-30 13:00:00,69.29,69.29,69.16,69.16,500.0,40.0795,40.0795,40.0043,40.0043,500.0
2013-08-30 13:05:00,69.1,69.23,68.78,68.86,2600.0,39.9696,40.0448,39.7845,39.8308,2600.0
2013-08-30 13:10:00,68.86,68.94,68.86,68.94,1300.0,39.8308,39.8771,39.8308,39.8771,1300.0
2013-08-30 13:15:00,68.94,69.19,68.94,69.19,1100.0,39.8771,40.0217,39.8771,40.0217,1100.0
2013-08-30 13:20:00,68.91,68.97,68.91,68.97,200.0,39.8597,39.8944,39.8597,39.8944,200.0
2013-08-30 13:25:00,68.9,68.9,68.9,68.9,100.0,39.854,39.854,39.854,39.854,100.0
2013-08-30 13:30:00,68.89,68.91,68.85,68.88,800.0,39.8482,39.8597,39.825,39.8424,800.0
2013-08-30 13:35:00,68.81,68.81,68.8,68.8,600.0,39.8019,39.8019,39.7961,39.7961,600.0
2013-08-30 13:40:00,68.75,68.75,68.55,68.55,1000.0,39.7672,39.7672,39.6515,39.6515,1000.0
2013-08-30 13:45:00,68.58,68.7,68.57,68.7,1000.0,39.6689,39.7383,39.6631,39.7383,1000.0
2013-08-30 13:50:00,68.72,68.72,68.57,68.57,1200.0,39.7498,39.7498,39.6631,39.6631,1200.0
2013-08-30 13:55:00,68.62,68.62,68.53,68.56,2000.0,39.692,39.692,39.6399,39.6573,2000.0
2013-08-30 14:00:00,68.52,68.52,68.52,68.52,200.0,39.6341,39.6341,39.6341,39.6341,200.0
2013-08-30 14:05:00,68.51,68.55,68.48,68.53,400.0,39.6284,39.6515,39.611,39.6399,400.0
2013-08-30 14:10:00,68.48,68.52,68.48,68.52,300.0,39.611,39.6341,39.611,39.6341,300.0
2013-08-30 14:15:00,68.48,68.55,68.48,68.51,300.0,39.611,39.6515,39.611,39.6284,300.0
2013-08-30 14:20:00,68.45,68.6,68.45,68.6,1600.0,39.5937,39.6804,39.5937,39.6804,1600.0
2013-08-30 14:25:00,68.56,68.56,68.42,68.47,700.0,39.6573,39.6573,39.5763,39.6052,700.0
2013-08-30 14:30:00,68.42,68.46,68.39,68.43,500.0,39.5763,39.5994,39.559,39.5821,500.0
2013-08-30 14:35:00,68.44,68.56,68.44,68.56,1700.0,39.5879,39.6573,39.5879,39.6573,1700.0
2013-08-30 14:40:00,68.54,68.54,68.46,68.52,900.0,39.6457,39.6457,39.5994,39.6341,900.0
2013-08-30 14:45:00,68.56,68.56,68.44,68.53,800.0,39.6573,39.6573,39.5879,39.6399,800.0
2013-08-30 14:50:00,68.54,68.58,68.52,68.53,1200.0,39.6457,39.6689,39.6341,39.6399,1200.0
2013-08-30 14:55:00,68.53,68.55,68.53,68.54,500.0,39.6399,39.6515,39.6399,39.6457,500.0
2013-08-30 15:00:00,68.54,68.67,68.53,68.63,1500.0,39.6457,39.7209,39.6399,39.6978,1500.0
2013-08-30 15:05:00,68.6,68.64,68.55,68.55,900.0,39.6804,39.7036,39.6515,39.6515,900.0
2013-08-30 15:10:00,68.5,68.51,68.41,68.48,2300.0,39.6226,39.6284,39.5705,39.611,2300.0
2013-08-30 15:15:00,68.52,68.52,68.38,68.47,1400.0,39.6341,39.6341,39.5532,39.6052,1400.0
2013-08-30 15:20:00,68.52,68.58,68.48,68.48,1500.0,39.6341,39.6689,39.611,39.611,1500.0
2013-08-30 15:25:00,68.48,68.48,68.38,68.41,1500.0,39.611,39.611,39.5532,39.5705,1500.0
2013-08-30 15:30:00,68.43,68.43,68.33,68.33,900.0,39.5821,39.5821,39.5242,39.5242,900.0
2013-08-30 15:35:00,68.38,68.38,68.31,68.33,1300.0,39.5532,39.5532,39.5127,39.5242,1300.0
2013-08-30 15:40:00,68.34,68.34,68.2,68.21,1800.0,39.53,39.53,39.4491,39.4548,1800.0
2013-08-30 15:45:00,68.19,68.23,68.13,68.17,6600.0,39.4433,39.4664,39.4086,39.4317,6600.0
2013-08-30 15:50:00,68.18,68.18,68.03,68.09,4600.0,39.4375,39.4375,39.3507,39.3854,4600.0
2013-08-30 15:55:00,68.08,68.13,68.02,68.09,13700.0,39.3796,39.4086,39.3449,39.3854,13700.0
2013-09-03 09:30:00,68.81,68.89,68.37,68.5,5700.0,39.8019,39.8482,39.5474,39.6226,5700.0
2013-09-03 09:35:00,68.49,68.5,68.24,68.36,1000.0,39.6168,39.6226,39.4722,39.5416,1000.0
2013-09-03 09:40:00,68.5,68.5,68.31,68.42,500.0,39.6226,39.6226,39.5127,39.5763,500.0
2013-09-03 09:45:00,68.5,68.5,68.3,68.31,1000.0,39.6226,39.6226,39.5069,39.5127,1000.0
2013-09-03 09:50:00,68.26,68.5,68.25,68.5,2600.0,39.4838,39.6226,39.478,39.6226,2600.0
2013-09-03 09:55:00,68.51,68.78,68.51,68.51,2400.0,39.6284,39.7845,39.6284,39.6284,2400.0
2013-09-03 10:00:00,68.56,68.9,68.51,68.9,2200.0,39.6573,39.854,39.6284,39.854,2200.0
2013-09-03 10:05:00,68.74,68.87,68.74,68.87,400.0,39.7614,39.8366,39.7614,39.8366,400.0
2013-09-03 10:10:00,68.97,68.98,68.86,68.96,1400.0,39.8944,39.9002,39.8308,39.8887,1400.0
2013-09-03 10:15:00,68.95,68.95,68.86,68.92,1100.0,39.8829,39.8829,39.8308,39.8655,1100.0
2013-09-03 10:20:00,68.88,68.95,68.85,68.92,1900.0,39.8424,39.8829,39.825,39.8655,1900.0
2013-09-03 10:25:00,68.93,69.01,68.88,68.93,2400.0,39.8713,39.9176,39.8424,39.8713,2400.0
2013-09-03 10:30:00,68.97,68.97,68.69,68.77,1200.0,39.8944,39.8944,39.7325,39.7788,1200.0
2013-09-03 10:35:00,68.86,69.0,68.86,68.95,3600.0,39.8308,39.9118,39.8308,39.8829,3600.0
2013-09-03 10:40:00,68.96,69.08,68.96,69.08,1700.0,39.8887,39.9581,39.8887,39.9581,1700.0
2013-09-03 10:45:00,69.1,69.17,69.1,69.16,1100.0,39.9696,40.0101,39.9696,40.0043,1100.0
2013-09-03 10:50:00,69.11,69.14,69.0,69.0,4100.0,39.9754,39.9928,39.9118,39.9118,4100.0
2013-09-03 10:55:00,68.96,68.96,68.91,68.93,800.0,39.8887,39.8887,39.8597,39.8713,800.0
2013-09-03 11:00:00,68.95,69.04,68.92,68.92,1900.0,39.8829,39.9349,39.8655,39.8655,1900.0
2013-09-03 11:05:00,68.91,69.01,68.91,68.95,800.0,39.8597,39.9176,39.8597,39.8829,800.0
2013-09-03 11:10:00,69.02,69.14,68.98,69.06,2900.0,39.9234,39.9928,39.9002,39.9465,2900.0
2013-09-03 11:15:00,69.06,69.06,68.88,68.88,2000.0,39.9465,39.9465,39.8424,39.8424,2000.0
2013-09-03 11:20:00,68.84,68.84,68.77,68.82,1100.0,39.8192,39.8192,39.7788,39.8077,1100.0
2013-09-03 11:25:00,68.83,68.96,68.83,68.96,1100.0,39.8135,39.8887,39.8135,39.8887,1100.0
2013-09-03 11:30:00,68.98,68.99,68.93,68.98,2600.0,39.9002,39.906,39.8713,39.9002,2600.0
2013-09-03 11:35:00,68.97,68.97,68.88,68.92,1000.0,39.8944,39.8944,39.8424,39.8655,1000.0
2013-09-03 11:40:00,68.93,69.01,68.91,69.01,2000.0,39.8713,39.9176,39.8597,39.9176,2000.0
2013-09-03 11:45:00,68.99,69.15,68.93,69.05,5700.0,39.906,39.9986,39.8713,39.9407,5700.0
2013-09-03 11:50:00,69.04,69.08,68.85,68.85,1400.0,39.9349,39.9581,39.825,39.825,1400.0
2013-09-03 11:55:00,68.86,68.86,68.82,68.82,400.0,39.8308,39.8308,39.8077,39.8077,400.0
2013-09-03 12:00:00,68.76,68.76,68.74,68.75,800.0,39.773,39.773,39.7614,39.7672,800.0
2013-09-03 12:05:00,68.7,68.8,68.7,68.78,800.0,39.7383,39.7961,39.7383,39.7845,800.0
2013-09-03 12:10:00,68.77,68.88,68.77,68.85,400.0,39.7788,39.8424,39.7788,39.825,400.0
2013-09-03 12:15:00,68.83,68.87,68.83,68.87,600.0,39.8135,39.8366,39.8135,39.8366,600.0
2013-09-03 12:20:00,68.85,68.86,68.77,68.86,1200.0,39.825,39.8308,39.7788,39.8308,1200.0
2013-09-03 12:25:00,68.83,68.86,68.81,68.81,1500.0,39.8135,39.8308,39.8019,39.8019,1500.0
2013-09-03 12:30:00,68.86,68.86,68.84,68.84,900.0,39.8308,39.8308,39.8192,39.8192,900.0
2013-09-03 12:35:00,68.8,68.82,68.8,68.82,400.0,39.7961,39.8077,39.7961,39.8077,400.0
2013-09-03 12:40:00,68.83,68.83,68.83,68.83,100.0,39.8135,39.8135,39.8135,39.8135,100.0
2013-09-03 12:45:00,68.76,68.78,68.6,68.7,1500.0,39.773,39.7845,39.6804,39.7383,1500.0
2013-09-03 12:50:00,68.72,68.73,68.72,68.73,300.0,39.7498,39.7556,39.7498,39.7556,300.0
2013-09-03 12:55:00,68.71,68.71,68.63,68.63,1500.0,39.7441,39.7441,39.6978,39.6978,1500.0
2013-09-03 13:00:00,68.63,68.63,68.59,68.59,900.0,39.6978,39.6978,39.6746,39.6746,900.0
2013-09-03 13:05:00,68.62,68.62,68.62,68.62,100.0,39.692,39.692,39.692,39.692,100.0
2013-09-03 13:10:00,68.68,68.79,68.68,68.79,1000.0,39.7267,39.7903,39.7267,39.7903,1000.0
2013-09-03 13:15:00,68.7,68.7,68.6,68.6,2000.0,39.7383,39.7383,39.6804,39.6804,2000.0
2013-09-03 13:20:00,68.59,68.6,68.58,68.6,300.0,39.6746,39.6804,39.6689,39.6804,300.0
2013-09-03 13:25:00,68.6,68.63,68.57,68.57,1200.0,39.6804,39.6978,39.6631,39.6631,1200.0
2013-09-03 13:30:00,68.61,68.61,68.59,68.59,200.0,39.6862,39.6862,39.6746,39.6746,200.0
2013-09-03 13:35:00,68.64,68.64,68.59,68.59,600.0,39.7036,39.7036,39.6746,39.6746,600.0
2013-09-03 13:40:00,68.61,68.64,68.54,68.54,700.0,39.6862,39.7036,39.6457,39.6457,700.0
2013-09-03 13:45:00,68.47,68.52,68.33,68.33,2600.0,39.6052,39.6341,39.5242,39.5242,2600.0
2013-09-03 13:50:00,68.33,68.44,68.32,68.44,1300.0,39.5242,39.5879,39.5185,39.5879,1300.0
2013-09-03 13:55:00,68.44,68.44,68.31,68.31,1900.0,39.5879,39.5879,39.5127,39.5127,1900.0
2013-09-03 14:00:00,68.3,68.31,68.24,68.24,300.0,39.5069,39.5127,39.4722,39.4722,300.0
2013-09-03 14:05:00,68.26,68.3,68.21,68.3,1900.0,39.4838,39.5069,39.4548,39.5069,1900.0
2013-09-03 14:10:00,68.3,68.38,68.3,68.38,1300.0,39.5069,39.5532,39.5069,39.5532,1300.0
2013-09-03 14:15:00,68.42,68.47,68.41,68.44,1200.0,39.5763,39.6052,39.5705,39.5879,1200.0
2013-09-03 14:20:00,68.42,68.46,68.36,68.4,2200.0,39.5763,39.5994,39.5416,39.5647,2200.0
2013-09-03 14:25:00,68.36,68.4,68.29,68.4,1800.0,39.5416,39.5647,39.5011,39.5647,1800.0
2013-09-03 14:30:00,68.44,68.55,68.44,68.55,1900.0,39.5879,39.6515,39.5879,39.6515,1900.0
2013-09-03 14:35:00,68.47,68.51,68.41,68.49,1700.0,39.6052,39.6284,39.5705,39.6168,1700.0
2013-09-03 14:40:00,68.47,68.47,68.37,68.44,1900.0,39.6052,39.6052,39.5474,39.5879,1900.0
2013-09-03 14:45:00,68.41,68.49,68.41,68.45,1900.0,39.5705,39.6168,39.5705,39.5937,1900.0
2013-09-03 14:50:00,68.44,68.45,68.42,68.45,1800.0,39.5879,39.5937,39.5763,39.5937,1800.0
2013-09-03 14:55:00,68.45,68.55,68.45,68.51,1800.0,39.5937,39.6515,39.5937,39.6284,1800.0
2013-09-03 15:00:00,68.51,68.53,68.44,68.5,3500.0,39.6284,39.6399,39.5879,39.6226,3500.0
2013-09-03 15:05:00,68.52,68.55,68.52,68.55,3800.0,39.6341,39.6515,39.6341,39.6515,3800.0
2013-09-03 15:10:00,68.52,68.52,68.42,68.43,3200.0,39.6341,39.6341,39.5763,39.5821,3200.0
2013-09-03 15:15:00,68.46,68.46,68.14,68.14,4800.0,39.5994,39.5994,39.4143,39.4143,4800.0
2013-09-03 15:20:00,68.15,68.16,67.95,67.95,4900.0,39.4201,39.4259,39.3044,39.3044,4900.0
2013-09-03 15:25:00,67.98,68.02,67.91,67.97,6300.0,39.3218,39.3449,39.2813,39.316,6300.0
2013-09-03 15:30:00,68.01,68.21,68.01,68.07,4600.0,39.3391,39.4548,39.3391,39.3739,4600.0
2013-09-03 15:35:00,68.08,68.52,68.06,68.51,5900.0,39.3796,39.6341,39.3681,39.6284,5900.0
2013-09-03 15:40:00,68.5,68.54,68.46,68.49,7900.0,39.6226,39.6457,39.5994,39.6168,7900.0
2013-09-03 15:45:00,68.53,68.58,68.46,68.49,10300.0,39.6399,39.6689,39.5994,39.6168,10300.0
2013-09-03 15:50:00,68.49,68.68,68.48,68.67,10600.0,39.6168,39.7267,39.611,39.7209,10600.0
2013-09-03 15:55:00,68.69,68.73,68.65,68.72,15500.0,39.7325,39.7556,39.7093,39.7498,15500.0
2013-09-04 09:30:00,69.1,69.18,68.13,69.06,5700.0,39.9696,40.0159,39.4086,39.9465,5700.0
2013-09-04 09:35:00,68.83,68.83,68.83,68.83,100.0,39.8135,39.8135,39.8135,39.8135,100.0
2013-09-04 09:40:00,68.98,69.23,68.98,69.23,2400.0,39.9002,40.0448,39.9002,40.0448,2400.0
2013-09-04 09:45:00,69.31,69.31,69.21,69.23,2700.0,40.0911,40.0911,40.0333,40.0448,2700.0
2013-09-04 09:50:00,69.32,69.33,69.32,69.33,200.0,40.0969,40.1027,40.0969,40.1027,200.0
2013-09-04 09:55:00,69.29,69.31,69.27,69.28,1000.0,40.0795,40.0911,40.068,40.0738,1000.0
2013-09-04 10:00:00,69.3,69.45,69.3,69.45,1100.0,40.0853,40.1721,40.0853,40.1721,1100.0
2013-09-04 10:05:00,69.44,69.65,69.44,69.62,1800.0,40.1663,40.2878,40.1663,40.2704,1800.0
2013-09-04 10:10:00,69.61,69.69,69.6,69.69,700.0,40.2646,40.3109,40.2589,40.3109,700.0
2013-09-04 10:15:00,69.71,69.72,69.57,69.65,2000.0,40.3225,40.3283,40.2415,40.2878,2000.0
2013-09-04 10:20:00,69.66,69.89,69.66,69.89,2900.0,40.2936,40.4266,40.2936,40.4266,2900.0
2013-09-04 10:25:00,69.93,69.97,69.76,69.76,7100.0,40.4497,40.4729,40.3514,40.3514,7100.0
2013-09-04 10:30:00,69.83,69.83,69.52,69.53,3200.0,40.3919,40.3919,40.2126,40.2184,3200.0
2013-09-04 10:35:00,69.55,69.65,69.49,69.65,1300.0,40.2299,40.2878,40.1952,40.2878,1300.0
2013-09-04 10:40:00,69.81,69.84,69.74,69.77,2300.0,40.3803,40.3977,40.3398,40.3572,2300.0
2013-09-04 10:45:00,69.83,69.99,69.83,69.95,2500.0,40.3919,40.4844,40.3919,40.4613,2500.0
2013-09-04 10:50:00,69.91,69.99,69.85,69.88,3700.0,40.4382,40.4844,40.4035,40.4208,3700.0
2013-09-04 10:55:00,69.88,69.88,69.71,69.71,1700.0,40.4208,40.4208,40.3225,40.3225,1700.0
2013-09-04 11:00:00,69.7,69.75,69.68,69.74,1300.0,40.3167,40.3456,40.3051,40.3398,1300.0
2013-09-04 11:05:00,69.69,69.75,69.67,69.68,2500.0,40.3109,40.3456,40.2993,40.3051,2500.0
2013-09-04 11:10:00,69.68,69.69,69.54,69.67,5600.0,40.3051,40.3109,40.2241,40.2993,5600.0
2013-09-04 11:15:00,69.64,69.66,69.59,69.62,10200.0,40.282,40.2936,40.2531,40.2704,10200.0
2013-09-04 11:20:00,69.62,69.65,69.57,69.65,2100.0,40.2704,40.2878,40.2415,40.2878,2100.0
2013-09-04 11:25:00,69.65,69.71,69.6,69.68,5500.0,40.2878,40.3225,40.2589,40.3051,5500.0
2013-09-04 11:30:00,69.76,69.85,69.69,69.77,2200.0,40.3514,40.4035,40.3109,40.3572,2200.0
2013-09-04 11:35:00,69.78,69.78,69.68,69.76,17700.0,40.363,40.363,40.3051,40.3514,17700.0
2013-09-04 11:40:00,69.76,69.81,69.67,69.67,2700.0,40.3514,40.3803,40.2993,40.2993,2700.0
2013-09-04 11:45:00,69.72,69.72,69.67,69.67,1400.0,40.3283,40.3283,40.2993,40.2993,1400.0
2013-09-04 11:50:00,69.68,69.68,69.68,69.68,400.0,40.3051,40.3051,40.3051,40.3051,400.0
2013-09-04 11:55:00,69.68,69.69,69.61,69.67,5700.0,40.3051,40.3109,40.2646,40.2993,5700.0
2013-09-04 12:00:00,69.68,69.68,69.59,69.6,2900.0,40.3051,40.3051,40.2531,40.2589,2900.0
2013-09-04 12:05:00,69.64,69.68,69.59,69.59,2000.0,40.282,40.3051,40.2531,40.2531,2000.0
2013-09-04 12:10:00,69.6,69.6,69.51,69.51,1400.0,40.2589,40.2589,40.2068,40.2068,1400.0
2013-09-04 12:15:00,69.46,69.54,69.44,69.53,4400.0,40.1779,40.2241,40.1663,40.2184,4400.0
2013-09-04 12:20:00,69.53,69.53,69.52,69.52,300.0,40.2184,40.2184,40.2126,40.2126,300.0
2013-09-04 12:25:00,69.54,69.69,69.54,69.69,1400.0,40.2241,40.3109,40.2241,40.3109,1400.0
2013-09-04 12:30:00,69.71,69.71,69.64,69.64,2200.0,40.3225,40.3225,40.282,40.282,2200.0
2013-09-04 12:35:00,69.7,69.7,69.7,69.7,100.0,40.3167,40.3167,40.3167,40.3167,100.0
2013-09-04 12:40:00,69.7,69.7,69.64,69.67,2300.0,40.3167,40.3167,40.282,40.2993,2300.0
2013-09-04 12:45:00,69.67,69.67,69.64,69.67,800.0,40.2993,40.2993,40.282,40.2993,800.0
2013-09-04 12:50:00,69.66,69.69,69.63,69.63,1100.0,40.2936,40.3109,40.2762,40.2762,1100.0
2013-09-04 12:55:00,69.63,69.65,69.58,69.58,1000.0,40.2762,40.2878,40.2473,40.2473,1000.0
2013-09-04 13:00:00,69.58,69.69,69.58,69.68,3100.0,40.2473,40.3109,40.2473,40.3051,3100.0
2013-09-04 13:05:00,69.63,69.67,69.63,69.67,600.0,40.2762,40.2993,40.2762,40.2993,600.0
2013-09-04 13:10:00,69.66,69.66,69.66,69.66,200.0,40.2936,40.2936,40.2936,40.2936,200.0
2013-09-04 13:15:00,69.67,69.69,69.67,69.68,700.0,40.2993,40.3109,40.2993,40.3051,700.0
2013-09-04 13:20:00,69.67,69.68,69.65,69.68,900.0,40.2993,40.3051,40.2878,40.3051,900.0
2013-09-04 13:25:00,69.65,69.69,69.65,69.69,400.0,40.2878,40.3109,40.2878,40.3109,400.0
2013-09-04 13:30:00,69.67,69.67,69.66,69.66,200.0,40.2993,40.2993,40.2936,40.2936,200.0
2013-09-04 13:35:00,69.62,69.64,69.59,69.62,600.0,40.2704,40.282,40.2531,40.2704,600.0
2013-09-04 13:40:00,69.61,69.65,69.61,69.64,600.0,40.2646,40.2878,40.2646,40.282,600.0
2013-09-04 13:45:00,69.67,69.67,69.61,69.61,1000.0,40.2993,40.2993,40.2646,40.2646,1000.0
2013-09-04 13:50:00,69.66,69.66,69.51,69.51,17900.0,40.2936,40.2936,40.2068,40.2068,17900.0
2013-09-04 13:55:00,69.56,69.67,69.55,69.66,3100.0,40.2357,40.2993,40.2299,40.2936,3100.0
2013-09-04 14:00:00,69.67,69.72,69.64,69.72,5800.0,40.2993,40.3283,40.282,40.3283,5800.0
2013-09-04 14:05:00,69.71,69.77,69.49,69.49,5700.0,40.3225,40.3572,40.1952,40.1952,5700.0
2013-09-04 14:10:00,69.54,69.55,69.32,69.34,24700.0,40.2241,40.2299,40.0969,40.1085,24700.0
2013-09-04 14:15:00,69.36,69.38,69.31,69.31,2800.0,40.12,40.1316,40.0911,40.0911,2800.0
2013-09-04 14:20:00,69.28,69.3,69.18,69.21,2600.0,40.0738,40.0853,40.0159,40.0333,2600.0
2013-09-04 14:25:00,69.21,69.37,69.2,69.33,4300.0,40.0333,40.1258,40.0275,40.1027,4300.0
2013-09-04 14:30:00,69.36,69.44,69.32,69.44,3000.0,40.12,40.1663,40.0969,40.1663,3000.0
2013-09-04 14:35:00,69.44,69.44,69.27,69.27,2500.0,40.1663,40.1663,40.068,40.068,2500.0
2013-09-04 14:40:00,69.28,69.28,69.17,69.17,2300.0,40.0738,40.0738,40.0101,40.0101,2300.0
2013-09-04 14:45:00,69.14,69.16,69.09,69.11,3900.0,39.9928,40.0043,39.9639,39.9754,3900.0
2013-09-04 14:50:00,69.1,69.28,69.1,69.28,2200.0,39.9696,40.0738,39.9696,40.0738,2200.0
2013-09-04 14:55:00,69.26,69.62,69.26,69.53,11500.0,40.0622,40.2704,40.0622,40.2184,11500.0
2013-09-04 15:00:00,69.53,69.58,69.48,69.58,23100.0,40.2184,40.2473,40.1894,40.2473,23100.0
2013-09-04 15:05:00,69.57,69.68,69.56,69.65,2300.0,40.2415,40.3051,40.2357,40.2878,2300.0
2013-09-04 15:10:00,69.66,69.78,69.66,69.78,1300.0,40.2936,40.363,40.2936,40.363,1300.0
2013-09-04 15:15:00,69.78,69.89,69.78,69.87,4700.0,40.363,40.4266,40.363,40.415,4700.0
2013-09-04 15:20:00,69.86,69.89,69.76,69.76,4100.0,40.4092,40.4266,40.3514,40.3514,4100.0
2013-09-04 15:25:00,69.8,69.81,69.75,69.78,5600.0,40.3745,40.3803,40.3456,40.363,5600.0
2013-09-04 15:30:00,69.78,69.81,69.72,69.76,2900.0,40.363,40.3803,40.3283,40.3514,2900.0
2013-09-04 15:35:00,69.74,69.74,69.58,69.58,4300.0,40.3398,40.3398,40.2473,40.2473,4300.0
2013-09-04 15:40:00,69.58,69.64,69.55,69.64,12300.0,40.2473,40.282,40.2299,40.282,12300.0
2013-09-04 15:45:00,69.66,69.79,69.65,69.77,10800.0,40.2936,40.3688,40.2878,40.3572,10800.0
2013-09-04 15:50:00,69.76,69.87,69.74,69.87,6600.0,40.3514,40.415,40.3398,40.415,6600.0
2013-09-04 15:55:00,69.88,69.98,69.85,69.95,13700.0,40.4208,40.4787,40.4035,40.4613,13700.0
2013-09-05 09:30:00,70.0,70.0,69.99,69.99,2400.0,40.4902,40.4902,40.4844,40.4844,2400.0
2013-09-05 09:35:00,69.82,69.82,69.82,69.82,200.0,40.3861,40.3861,40.3861,40.3861,200.0
2013-09-05 09:40:00,69.84,70.0,69.84,69.87,400.0,40.3977,40.4902,40.3977,40.415,400.0
2013-09-05 09:45:00,70.0,70.55,69.9,70.55,3600.0,40.4902,40.8084,40.4324,40.8084,3600.0
2013-09-05 09:50:00,70.47,70.47,70.37,70.47,1000.0,40.7621,40.7621,40.7042,40.7621,1000.0
2013-09-05 09:55:00,70.44,70.46,70.34,70.34,1100.0,40.7447,40.7563,40.6869,40.6869,1100.0
2013-09-05 10:00:00,70.37,70.37,70.02,70.02,1800.0,40.7042,40.7042,40.5018,40.5018,1800.0
2013-09-05 10:05:00,70.02,70.05,70.02,70.04,400.0,40.5018,40.5191,40.5018,40.5134,400.0
2013-09-05 10:10:00,70.14,70.27,70.08,70.08,2400.0,40.5712,40.6464,40.5365,40.5365,2400.0
2013-09-05 10:15:00,70.18,70.18,70.18,70.18,100.0,40.5943,40.5943,40.5943,40.5943,100.0
2013-09-05 10:20:00,70.11,70.11,69.81,69.84,500.0,40.5539,40.5539,40.3803,40.3977,500.0
2013-09-05 10:25:00,69.83,69.93,69.83,69.92,1300.0,40.3919,40.4497,40.3919,40.444,1300.0
2013-09-05 10:30:00,69.92,69.92,69.67,69.67,1600.0,40.444,40.444,40.2993,40.2993,1600.0
2013-09-05 10:35:00,69.7,69.7,69.7,69.7,400.0,40.3167,40.3167,40.3167,40.3167,400.0
2013-09-05 10:40:00,69.71,69.74,69.71,69.73,800.0,40.3225,40.3398,40.3225,40.3341,800.0
2013-09-05 10:45:00,69.7,69.76,69.63,69.73,1000.0,40.3167,40.3514,40.2762,40.3341,1000.0
2013-09-05 10:50:00,69.78,69.78,69.73,69.73,300.0,40.363,40.363,40.3341,40.3341,300.0
2013-09-05 10:55:00,69.78,69.78,69.63,69.63,800.0,40.363,40.363,40.2762,40.2762,800.0
2013-09-05 11:00:00,69.63,69.63,69.55,69.59,300.0,40.2762,40.2762,40.2299,40.2531,300.0
2013-09-05 11:05:00,69.6,69.78,69.6,69.7,1200.0,40.2589,40.363,40.2589,40.3167,1200.0
2013-09-05 11:10:00,69.7,69.7,69.67,69.67,300.0,40.3167,40.3167,40.2993,40.2993,300.0
2013-09-05 11:15:00,69.76,69.87,69.75,69.86,2200.0,40.3514,40.415,40.3456,40.4092,2200.0
2013-09-05 11:20:00,69.94,69.95,69.92,69.95,600.0,40.4555,40.4613,40.444,40.4613,600.0
2013-09-05 11:25:00,69.95,69.98,69.93,69.97,1200.0,40.4613,40.4787,40.4497,40.4729,1200.0
2013-09-05 11:30:00,69.98,70.0,69.98,70.0,300.0,40.4787,40.4902,40.4787,40.4902,300.0
2013-09-05 11:35:00,70.0,70.0,69.91,69.91,700.0,40.4902,40.4902,40.4382,40.4382,700.0
2013-09-05 11:40:00,69.92,69.99,69.92,69.96,800.0,40.444,40.4844,40.444,40.4671,800.0
2013-09-05 11:45:00,69.99,70.0,69.96,69.99,800.0,40.4844,40.4902,40.4671,40.4844,800.0
2013-09-05 11:50:00,70.02,70.02,69.97,70.0,1100.0,40.5018,40.5018,40.4729,40.4902,1100.0
2013-09-05 11:55:00,70.02,70.02,70.02,70.02,400.0,40.5018,40.5018,40.5018,40.5018,400.0
2013-09-05 12:00:00,70.01,70.02,69.94,69.94,800.0,40.496,40.5018,40.4555,40.4555,800.0
2013-09-05 12:05:00,69.94,70.02,69.94,69.98,500.0,40.4555,40.5018,40.4555,40.4787,500.0
2013-09-05 12:10:00,69.98,69.98,69.94,69.94,200.0,40.4787,40.4787,40.4555,40.4555,200.0
2013-09-05 12:15:00,69.95,69.98,69.9,69.97,600.0,40.4613,40.4787,40.4324,40.4729,600.0
2013-09-05 12:20:00,69.99,70.0,69.95,70.0,700.0,40.4844,40.4902,40.4613,40.4902,700.0
2013-09-05 12:25:00,69.96,69.96,69.96,69.96,100.0,40.4671,40.4671,40.4671,40.4671,100.0
2013-09-05 12:30:00,69.98,69.98,69.9,69.9,300.0,40.4787,40.4787,40.4324,40.4324,300.0
2013-09-05 12:35:00,69.94,69.94,69.94,69.94,100.0,40.4555,40.4555,40.4555,40.4555,100.0
2013-09-05 12:40:00,69.91,69.96,69.89,69.91,1000.0,40.4382,40.4671,40.4266,40.4382,1000.0
2013-09-05 12:45:00,69.86,69.98,69.86,69.98,900.0,40.4092,40.4787,40.4092,40.4787,900.0
2013-09-05 12:50:00,69.95,69.95,69.87,69.89,2200.0,40.4613,40.4613,40.415,40.4266,2200.0
2013-09-05 12:55:00,69.92,69.94,69.92,69.94,300.0,40.444,40.4555,40.444,40.4555,300.0
2013-09-05 13:00:00,69.95,69.95,69.87,69.93,400.0,40.4613,40.4613,40.415,40.4497,400.0
2013-09-05 13:05:00,69.87,69.96,69.87,69.88,900.0,40.415,40.4671,40.415,40.4208,900.0
2013-09-05 13:10:00,69.94,69.94,69.79,69.79,800.0,40.4555,40.4555,40.3688,40.3688,800.0
2013-09-05 13:15:00,69.79,69.79,69.79,69.79,0.0,40.3688,40.3688,40.3688,40.3688,0.0
2013-09-05 13:20:00,69.82,69.89,69.82,69.88,1500.0,40.3861,40.4266,40.3861,40.4208,1500.0
2013-09-05 13:25:00,69.87,69.9,69.81,69.81,1000.0,40.415,40.4324,40.3803,40.3803,1000.0
2013-09-05 13:30:00,69.86,69.86,69.84,69.86,900.0,40.4092,40.4092,40.3977,40.4092,900.0
2013-09-05 13:35:00,69.86,69.92,69.86,69.87,1900.0,40.4092,40.444,40.4092,40.415,1900.0
2013-09-05 13:40:00,69.9,69.91,69.9,69.9,900.0,40.4324,40.4382,40.4324,40.4324,900.0
2013-09-05 13:45:00,69.87,69.93,69.87,69.93,400.0,40.415,40.4497,40.415,40.4497,400.0
2013-09-05 13:50:00,69.93,69.93,69.84,69.9,400.0,40.4497,40.4497,40.3977,40.4324,400.0
2013-09-05 13:55:00,69.87,69.97,69.86,69.95,1200.0,40.415,40.4729,40.4092,40.4613,1200.0
2013-09-05 14:00:00,69.92,69.92,69.84,69.84,600.0,40.444,40.444,40.3977,40.3977,600.0
2013-09-05 14:05:00,69.85,69.94,69.85,69.9,400.0,40.4035,40.4555,40.4035,40.4324,400.0
2013-09-05 14:10:00,69.86,69.93,69.86,69.93,200.0,40.4092,40.4497,40.4092,40.4497,200.0
2013-09-05 14:15:00,69.93,69.93,69.93,69.93,0.0,40.4497,40.4497,40.4497,40.4497,0.0
2013-09-05 14:20:00,69.92,69.94,69.92,69.94,200.0,40.444,40.4555,40.444,40.4555,200.0
2013-09-05 14:25:00,69.94,69.94,69.84,69.84,600.0,40.4555,40.4555,40.3977,40.3977,600.0
2013-09-05 14:30:00,69.86,69.86,69.84,69.84,200.0,40.4092,40.4092,40.3977,40.3977,200.0
2013-09-05 14:35:00,69.84,69.9,69.84,69.84,500.0,40.3977,40.4324,40.3977,40.3977,500.0
2013-09-05 14:40:00,69.84,69.84,69.84,69.84,0.0,40.3977,40.3977,40.3977,40.3977,0.0
2013-09-05 14:45:00,69.89,69.91,69.89,69.91,500.0,40.4266,40.4382,40.4266,40.4382,500.0
2013-09-05 14:50:00,69.92,69.92,69.88,69.89,1400.0,40.444,40.444,40.4208,40.4266,1400.0
2013-09-05 14:55:00,69.89,69.89,69.88,69.88,400.0,40.4266,40.4266,40.4208,40.4208,400.0
2013-09-05 15:00:00,69.89,69.95,69.89,69.95,1300.0,40.4266,40.4613,40.4266,40.4613,1300.0
2013-09-05 15:05:00,69.95,69.95,69.9,69.92,700.0,40.4613,40.4613,40.4324,40.444,700.0
2013-09-05 15:10:00,69.93,69.93,69.89,69.9,700.0,40.4497,40.4497,40.4266,40.4324,700.0
2013-09-05 15:15:00,69.94,69.94,69.86,69.86,2300.0,40.4555,40.4555,40.4092,40.4092,2300.0
2013-09-05 15:20:00,69.83,69.87,69.8,69.8,1300.0,40.3919,40.415,40.3745,40.3745,1300.0
2013-09-05 15:25:00,69.84,69.85,69.84,69.85,200.0,40.3977,40.4035,40.3977,40.4035,200.0
2013-09-05 15:30:00,69.83,69.84,69.75,69.75,1100.0,40.3919,40.3977,40.3456,40.3456,1100.0
2013-09-05 15:35:00,69.8,69.85,69.8,69.85,900.0,40.3745,40.4035,40.3745,40.4035,900.0
2013-09-05 15:40:00,69.83,69.88,69.81,69.88,1800.0,40.3919,40.4208,40.3803,40.4208,1800.0
2013-09-05 15:45:00,69.89,69.89,69.82,69.89,2200.0,40.4266,40.4266,40.3861,40.4266,2200.0
2013-09-05 15:50:00,69.88,69.88,69.8,69.82,4100.0,40.4208,40.4208,40.3745,40.3861,4100.0
2013-09-05 15:55:00,69.82,69.84,69.76,69.82,7600.0,40.3861,40.3977,40.3514,40.3861,7600.0
2013-09-06 09:30:00,70.2,70.3,70.11,70.25,4100.0,40.6059,40.6638,40.5539,40.6348,4100.0
2013-09-06 09:35:00,70.29,70.34,70.29,70.34,400.0,40.658,40.6869,40.658,40.6869,400.0
2013-09-06 09:40:00,70.34,70.4,70.03,70.2,6500.0,40.6869,40.7216,40.5076,40.6059,6500.0
2013-09-06 09:45:00,70.15,70.2,69.95,69.99,2800.0,40.577,40.6059,40.4613,40.4844,2800.0
2013-09-06 09:50:00,70.16,70.28,70.14,70.28,300.0,40.5828,40.6522,40.5712,40.6522,300.0
2013-09-06 09:55:00,70.11,70.16,69.86,70.04,4700.0,40.5539,40.5828,40.4092,40.5134,4700.0
2013-09-06 10:00:00,69.96,70.04,69.9,69.95,5500.0,40.4671,40.5134,40.4324,40.4613,5500.0
2013-09-06 10:05:00,70.13,70.25,70.06,70.16,1300.0,40.5654,40.6348,40.5249,40.5828,1300.0
2013-09-06 10:10:00,70.17,70.21,70.04,70.09,1200.0,40.5886,40.6117,40.5134,40.5423,1200.0
2013-09-06 10:15:00,70.06,70.21,70.06,70.1,2300.0,40.5249,40.6117,40.5249,40.5481,2300.0
2013-09-06 10:20:00,70.09,70.19,70.03,70.19,1500.0,40.5423,40.6001,40.5076,40.6001,1500.0
2013-09-06 10:25:00,70.05,70.2,70.05,70.2,1500.0,40.5191,40.6059,40.5191,40.6059,1500.0
2013-09-06 10:30:00,70.2,70.41,70.1,70.41,3900.0,40.6059,40.7274,40.5481,40.7274,3900.0
2013-09-06 10:35:00,70.41,70.43,70.34,70.35,1400.0,40.7274,40.739,40.6869,40.6927,1400.0
2013-09-06 10:40:00,70.35,70.65,70.35,70.63,2700.0,40.6927,40.8662,40.6927,40.8546,2700.0
2013-09-06 10:45:00,70.69,70.73,70.57,70.61,2200.0,40.8893,40.9125,40.8199,40.8431,2200.0
2013-09-06 10:50:00,70.64,70.64,70.45,70.45,2500.0,40.8604,40.8604,40.7505,40.7505,2500.0
2013-09-06 10:55:00,70.48,70.66,70.45,70.66,1500.0,40.7679,40.872,40.7505,40.872,1500.0
2013-09-06 11:00:00,70.65,70.65,70.5,70.64,1400.0,40.8662,40.8662,40.7794,40.8604,1400.0
2013-09-06 11:05:00,70.63,70.69,70.55,70.55,2000.0,40.8546,40.8893,40.8084,40.8084,2000.0
2013-09-06 11:10:00,70.54,70.64,70.54,70.64,1300.0,40.8026,40.8604,40.8026,40.8604,1300.0
2013-09-06 11:15:00,70.63,70.74,70.55,70.74,19300.0,40.8546,40.9183,40.8084,40.9183,19300.0
2013-09-06 11:20:00,70.7,70.94,70.7,70.94,2900.0,40.8951,41.034,40.8951,41.034,2900.0
2013-09-06 11:25:00,70.86,70.97,70.85,70.97,2800.0,40.9877,41.0513,40.9819,41.0513,2800.0
2013-09-06 11:30:00,70.95,71.15,70.88,71.07,2800.0,41.0397,41.1554,40.9992,41.1091,2800.0
2013-09-06 11:35:00,71.1,71.38,71.1,71.38,1800.0,41.1265,41.2885,41.1265,41.2885,1800.0
2013-09-06 11:40:00,71.27,71.43,71.23,71.32,2800.0,41.2248,41.3174,41.2017,41.2538,2800.0
2013-09-06 11:45:00,71.35,71.53,71.34,71.53,2100.0,41.2711,41.3752,41.2653,41.3752,2100.0
2013-09-06 11:50:00,71.52,71.6,71.38,71.56,3100.0,41.3694,41.4157,41.2885,41.3926,3100.0
2013-09-06 11:55:00,71.51,71.58,71.46,71.58,1000.0,41.3637,41.4042,41.3347,41.4042,1000.0
2013-09-06 12:00:00,71.55,71.58,71.47,71.55,1700.0,41.3868,41.4042,41.3405,41.3868,1700.0
2013-09-06 12:05:00,71.48,71.54,71.42,71.46,1800.0,41.3463,41.381,41.3116,41.3347,1800.0
2013-09-06 12:10:00,71.44,71.47,71.43,71.43,600.0,41.3232,41.3405,41.3174,41.3174,600.0
2013-09-06 12:15:00,71.42,71.42,71.25,71.32,2900.0,41.3116,41.3116,41.2133,41.2538,2900.0
2013-09-06 12:20:00,71.33,71.34,71.09,71.15,6100.0,41.2595,41.2653,41.1207,41.1554,6100.0
2013-09-06 12:25:00,71.23,71.34,71.18,71.32,3500.0,41.2017,41.2653,41.1728,41.2538,3500.0
2013-09-06 12:30:00,71.33,71.37,71.22,71.33,7600.0,41.2595,41.2827,41.1959,41.2595,7600.0
2013-09-06 12:35:00,71.3,71.46,71.25,71.46,13300.0,41.2422,41.3347,41.2133,41.3347,13300.0
2013-09-06 12:40:00,71.51,71.72,71.51,71.71,2800.0,41.3637,41.4851,41.3637,41.4793,2800.0
2013-09-06 12:45:00,71.83,71.88,71.78,71.82,1000.0,41.5488,41.5777,41.5198,41.543,1000.0
2013-09-06 12:50:00,71.85,71.85,71.78,71.85,1800.0,41.5603,41.5603,41.5198,41.5603,1800.0
2013-09-06 12:55:00,71.85,71.91,71.84,71.9,1400.0,41.5603,41.595,41.5545,41.5892,1400.0
2013-09-06 13:00:00,71.83,71.88,71.83,71.88,1800.0,41.5488,41.5777,41.5488,41.5777,1800.0
2013-09-06 13:05:00,71.91,71.92,71.82,71.86,1600.0,41.595,41.6008,41.543,41.5661,1600.0
2013-09-06 13:10:00,71.85,71.85,71.78,71.8,900.0,41.5603,41.5603,41.5198,41.5314,900.0
2013-09-06 13:15:00,71.77,71.85,71.71,71.85,2000.0,41.5141,41.5603,41.4793,41.5603,2000.0
2013-09-06 13:20:00,71.87,72.02,71.87,71.98,1500.0,41.5719,41.6587,41.5719,41.6355,1500.0
2013-09-06 13:25:00,71.89,71.98,71.87,71.96,2000.0,41.5835,41.6355,41.5719,41.624,2000.0
2013-09-06 13:30:00,71.93,71.99,71.91,71.97,1400.0,41.6066,41.6413,41.595,41.6297,1400.0
2013-09-06 13:35:00,72.01,72.01,71.92,72.0,1900.0,41.6529,41.6529,41.6008,41.6471,1900.0
2013-09-06 13:40:00,71.92,72.0,71.89,72.0,800.0,41.6008,41.6471,41.5835,41.6471,800.0
2013-09-06 13:45:00,72.0,72.06,71.98,72.06,1600.0,41.6471,41.6818,41.6355,41.6818,1600.0
2013-09-06 13:50:00,72.07,72.07,71.9,71.94,12400.0,41.6876,41.6876,41.5892,41.6124,12400.0
2013-09-06 13:55:00,71.92,71.95,71.86,71.86,2600.0,41.6008,41.6182,41.5661,41.5661,2600.0
2013-09-06 14:00:00,71.91,71.91,71.85,71.86,1200.0,41.595,41.595,41.5603,41.5661,1200.0
2013-09-06 14:05:00,71.86,71.89,71.78,71.86,1100.0,41.5661,41.5835,41.5198,41.5661,1100.0
2013-09-06 14:10:00,71.89,72.19,71.89,72.07,2500.0,41.5835,41.757,41.5835,41.6876,2500.0
2013-09-06 14:15:00,72.14,72.34,72.14,72.32,1900.0,41.7281,41.8438,41.7281,41.8322,1900.0
2013-09-06 14:20:00,72.3,72.31,72.25,72.25,2400.0,41.8206,41.8264,41.7917,41.7917,2400.0
2013-09-06 14:25:00,72.28,72.31,72.27,72.31,1400.0,41.8091,41.8264,41.8033,41.8264,1400.0
2013-09-06 14:30:00,72.24,72.3,72.24,72.26,3300.0,41.7859,41.8206,41.7859,41.7975,3300.0
2013-09-06 14:35:00,72.25,72.28,72.17,72.2,3600.0,41.7917,41.8091,41.7454,41.7628,3600.0
2013-09-06 14:40:00,72.1,72.1,71.84,71.94,5000.0,41.7049,41.7049,41.5545,41.6124,5000.0
2013-09-06 14:45:00,71.92,72.06,71.92,72.02,2900.0,41.6008,41.6818,41.6008,41.6587,2900.0
2013-09-06 14:50:00,72.0,72.06,71.96,72.06,3400.0,41.6471,41.6818,41.624,41.6818,3400.0
2013-09-06 14:55:00,72.02,72.05,71.92,72.0,3700.0,41.6587,41.676,41.6008,41.6471,3700.0
2013-09-06 15:00:00,71.97,72.01,71.92,71.97,2500.0,41.6297,41.6529,41.6008,41.6297,2500.0
2013-09-06 15:05:00,71.93,72.03,71.85,71.91,2200.0,41.6066,41.6644,41.5603,41.595,2200.0
2013-09-06 15:10:00,71.82,71.87,71.74,71.77,1900.0,41.543,41.5719,41.4967,41.5141,1900.0
2013-09-06 15:15:00,71.82,71.96,71.82,71.86,3800.0,41.543,41.624,41.543,41.5661,3800.0
2013-09-06 15:20:00,71.86,71.94,71.78,71.78,5700.0,41.5661,41.6124,41.5198,41.5198,5700.0
2013-09-06 15:25:00,71.76,71.97,71.74,71.97,6900.0,41.5083,41.6297,41.4967,41.6297,6900.0
2013-09-06 15:30:00,71.93,71.97,71.67,71.68,12000.0,41.6066,41.6297,41.4562,41.462,12000.0
2013-09-06 15:35:00,71.65,71.65,71.56,71.6,2700.0,41.4446,41.4446,41.3926,41.4157,2700.0
2013-09-06 15:40:00,71.63,71.66,71.58,71.6,2300.0,41.4331,41.4504,41.4042,41.4157,2300.0
2013-09-06 15:45:00,71.6,71.65,71.55,71.55,6600.0,41.4157,41.4446,41.3868,41.3868,6600.0
2013-09-06 15:50:00,71.59,71.64,71.48,71.55,6300.0,41.4099,41.4389,41.3463,41.3868,6300.0
2013-09-06 15:55:00,71.57,71.57,71.26,71.34,13200.0,41.3984,41.3984,41.2191,41.2653,13200.0
2013-09-09 09:30:00,71.5,71.5,71.5,71.5,1900.0,41.3579,41.3579,41.3579,41.3579,1900.0
2013-09-09 09:35:00,71.88,72.02,71.88,72.02,2400.0,41.5777,41.6587,41.5777,41.6587,2400.0
2013-09-09 09:40:00,71.93,71.94,71.68,71.68,2700.0,41.6066,41.6124,41.462,41.462,2700.0
2013-09-09 09:45:00,71.64,71.64,71.33,71.33,700.0,41.4389,41.4389,41.2595,41.2595,700.0
2013-09-09 09:50:00,71.42,71.5,71.33,71.33,400.0,41.3116,41.3579,41.2595,41.2595,400.0
2013-09-09 09:55:00,71.31,71.62,71.31,71.59,700.0,41.248,41.4273,41.248,41.4099,700.0
2013-09-09 10:00:00,71.58,71.62,71.58,71.62,500.0,41.4042,41.4273,41.4042,41.4273,500.0
2013-09-09 10:05:00,71.6,71.62,71.59,71.61,700.0,41.4157,41.4273,41.4099,41.4215,700.0
2013-09-09 10:10:00,71.68,71.68,71.62,71.63,700.0,41.462,41.462,41.4273,41.4331,700.0
2013-09-09 10:15:00,71.63,71.68,71.63,71.66,2300.0,41.4331,41.462,41.4331,41.4504,2300.0
2013-09-09 10:20:00,71.66,71.66,71.5,71.55,7600.0,41.4504,41.4504,41.3579,41.3868,7600.0
2013-09-09 10:25:00,71.5,71.55,71.41,71.43,3800.0,41.3579,41.3868,41.3058,41.3174,3800.0
2013-09-09 10:30:00,71.43,71.5,71.33,71.45,3500.0,41.3174,41.3579,41.2595,41.329,3500.0
2013-09-09 10:35:00,71.46,71.54,71.41,71.46,2400.0,41.3347,41.381,41.3058,41.3347,2400.0
2013-09-09 10:40:00,71.43,71.57,71.43,71.55,3100.0,41.3174,41.3984,41.3174,41.3868,3100.0
2013-09-09 10:45:00,71.58,71.62,71.57,71.62,1000.0,41.4042,41.4273,41.3984,41.4273,1000.0
2013-09-09 10:50:00,71.63,71.65,71.58,71.59,3100.0,41.4331,41.4446,41.4042,41.4099,3100.0
2013-09-09 10:55:00,71.6,71.68,71.52,71.63,5700.0,41.4157,41.462,41.3694,41.4331,5700.0
2013-09-09 11:00:00,71.68,71.68,71.58,71.66,1000.0,41.462,41.462,41.4042,41.4504,1000.0
2013-09-09 11:05:00,71.6,71.63,71.46,71.46,5800.0,41.4157,41.4331,41.3347,41.3347,5800.0
2013-09-09 11:10:00,71.5,71.5,71.3,71.33,2500.0,41.3579,41.3579,41.2422,41.2595,2500.0
2013-09-09 11:15:00,71.28,71.28,71.2,71.26,3200.0,41.2306,41.2306,41.1843,41.2191,3200.0
2013-09-09 11:20:00,71.27,71.39,71.27,71.3,2800.0,41.2248,41.2942,41.2248,41.2422,2800.0
2013-09-09 11:25:00,71.27,71.3,71.22,71.28,500.0,41.2248,41.2422,41.1959,41.2306,500.0
2013-09-09 11:30:00,71.22,71.3,71.22,71.3,1200.0,41.1959,41.2422,41.1959,41.2422,1200.0
2013-09-09 11:35:00,71.35,71.37,71.31,71.36,900.0,41.2711,41.2827,41.248,41.2769,900.0
2013-09-09 11:40:00,71.38,71.43,71.33,71.38,3300.0,41.2885,41.3174,41.2595,41.2885,3300.0
2013-09-09 11:45:00,71.34,71.34,71.2,71.2,1800.0,41.2653,41.2653,41.1843,41.1843,1800.0
2013-09-09 11:50:00,71.2,71.22,71.13,71.22,2600.0,41.1843,41.1959,41.1439,41.1959,2600.0
2013-09-09 11:55:00,71.2,71.25,71.17,71.25,600.0,41.1843,41.2133,41.167,41.2133,600.0
2013-09-09 12:00:00,71.22,71.38,71.19,71.38,2600.0,41.1959,41.2885,41.1786,41.2885,2600.0
2013-09-09 12:05:00,71.34,71.37,71.31,71.36,900.0,41.2653,41.2827,41.248,41.2769,900.0
2013-09-09 12:10:00,71.35,71.35,71.2,71.2,1900.0,41.2711,41.2711,41.1843,41.1843,1900.0
2013-09-09 12:15:00,71.22,71.22,71.16,71.16,300.0,41.1959,41.1959,41.1612,41.1612,300.0
2013-09-09 12:20:00,71.14,71.14,71.14,71.14,100.0,41.1496,41.1496,41.1496,41.1496,100.0
2013-09-09 12:25:00,71.19,71.23,71.19,71.22,400.0,41.1786,41.2017,41.1786,41.1959,400.0
2013-09-09 12:30:00,71.14,71.15,71.08,71.08,500.0,41.1496,41.1554,41.1149,41.1149,500.0
2013-09-09 12:35:00,71.15,71.15,71.07,71.12,1500.0,41.1554,41.1554,41.1091,41.1381,1500.0
2013-09-09 12:40:00,71.17,71.17,71.17,71.17,300.0,41.167,41.167,41.167,41.167,300.0
2013-09-09 12:45:00,71.07,71.07,70.99,71.02,800.0,41.1091,41.1091,41.0629,41.0802,800.0
2013-09-09 12:50:00,70.97,70.97,70.84,70.85,1100.0,41.0513,41.0513,40.9761,40.9819,1100.0
2013-09-09 12:55:00,70.9,71.02,70.9,71.02,2000.0,41.0108,41.0802,41.0108,41.0802,2000.0
2013-09-09 13:00:00,71.02,71.04,70.97,70.97,1200.0,41.0802,41.0918,41.0513,41.0513,1200.0
2013-09-09 13:05:00,70.98,71.01,70.94,70.96,2100.0,41.0571,41.0744,41.034,41.0455,2100.0
2013-09-09 13:10:00,70.96,70.96,70.91,70.91,400.0,41.0455,41.0455,41.0166,41.0166,400.0
2013-09-09 13:15:00,70.92,70.92,70.87,70.91,1500.0,41.0224,41.0224,40.9935,41.0166,1500.0
2013-09-09 13:20:00,70.91,70.91,70.91,70.91,500.0,41.0166,41.0166,41.0166,41.0166,500.0
2013-09-09 13:25:00,70.92,70.93,70.9,70.93,1000.0,41.0224,41.0282,41.0108,41.0282,1000.0
2013-09-09 13:30:00,70.93,70.98,70.89,70.94,1400.0,41.0282,41.0571,41.005,41.034,1400.0
2013-09-09 13:35:00,70.94,70.96,70.89,70.89,1100.0,41.034,41.0455,41.005,41.005,1100.0
2013-09-09 13:40:00,70.87,70.91,70.87,70.89,800.0,40.9935,41.0166,40.9935,41.005,800.0
2013-09-09 13:45:00,70.95,71.04,70.95,71.02,1800.0,41.0397,41.0918,41.0397,41.0802,1800.0
2013-09-09 13:50:00,71.03,71.04,70.99,71.02,600.0,41.086,41.0918,41.0629,41.0802,600.0
2013-09-09 13:55:00,70.99,71.02,70.95,71.02,2600.0,41.0629,41.0802,41.0397,41.0802,2600.0
2013-09-09 14:00:00,71.02,71.11,71.02,71.11,1200.0,41.0802,41.1323,41.0802,41.1323,1200.0
2013-09-09 14:05:00,71.11,71.17,71.11,71.16,1300.0,41.1323,41.167,41.1323,41.1612,1300.0
2013-09-09 14:10:00,71.17,71.2,71.15,71.17,1700.0,41.167,41.1843,41.1554,41.167,1700.0
2013-09-09 14:15:00,71.12,71.14,71.1,71.14,1100.0,41.1381,41.1496,41.1265,41.1496,1100.0
2013-09-09 14:20:00,71.1,71.1,71.08,71.08,1000.0,41.1265,41.1265,41.1149,41.1149,1000.0
2013-09-09 14:25:00,71.04,71.08,71.04,71.05,1800.0,41.0918,41.1149,41.0918,41.0976,1800.0
2013-09-09 14:30:00,71.05,71.09,70.95,71.04,5800.0,41.0976,41.1207,41.0397,41.0918,5800.0
2013-09-09 14:35:00,71.03,71.08,70.97,71.0,3100.0,41.086,41.1149,41.0513,41.0687,3100.0
2013-09-09 14:40:00,70.99,70.99,70.92,70.98,1700.0,41.0629,41.0629,41.0224,41.0571,1700.0
2013-09-09 14:45:00,71.0,71.08,71.0,71.07,1000.0,41.0687,41.1149,41.0687,41.1091,1000.0
2013-09-09 14:50:00,71.11,71.11,70.95,70.95,1500.0,41.1323,41.1323,41.0397,41.0397,1500.0
2013-09-09 14:55:00,70.97,71.1,70.95,71.03,1800.0,41.0513,41.1265,41.0397,41.086,1800.0
2013-09-09 15:00:00,71.04,71.05,71.0,71.0,600.0,41.0918,41.0976,41.0687,41.0687,600.0
2013-09-09 15:05:00,71.03,71.03,70.9,70.95,3300.0,41.086,41.086,41.0108,41.0397,3300.0
2013-09-09 15:10:00,70.95,71.05,70.95,71.05,2000.0,41.0397,41.0976,41.0397,41.0976,2000.0
2013-09-09 15:15:00,71.02,71.1,71.0,71.05,4000.0,41.0802,41.1265,41.0687,41.0976,4000.0
2013-09-09 15:20:00,71.03,71.03,70.9,70.99,5000.0,41.086,41.086,41.0108,41.0629,5000.0
2013-09-09 15:25:00,70.99,71.04,70.98,71.03,6800.0,41.0629,41.0918,41.0571,41.086,6800.0
2013-09-09 15:30:00,71.05,71.05,70.99,71.05,7300.0,41.0976,41.0976,41.0629,41.0976,7300.0
2013-09-09 15:35:00,71.06,71.06,70.94,71.05,10900.0,41.1034,41.1034,41.034,41.0976,10900.0
2013-09-09 15:40:00,71.08,71.08,71.0,71.02,15800.0,41.1149,41.1149,41.0687,41.0802,15800.0
2013-09-09 15:45:00,71.03,71.07,71.0,71.07,22400.0,41.086,41.1091,41.0687,41.1091,22400.0
2013-09-09 15:50:00,71.07,71.5,71.07,71.5,10400.0,41.1091,41.3579,41.1091,41.3579,10400.0
2013-09-09 15:55:00,71.48,71.56,71.36,71.5,17700.0,41.3463,41.3926,41.2769,41.3579,17700.0
2013-09-10 09:30:00,71.57,71.83,71.57,71.66,2900.0,41.3984,41.5488,41.3984,41.4504,2900.0
2013-09-10 09:35:00,71.67,71.67,71.66,71.66,800.0,41.4562,41.4562,41.4504,41.4504,800.0
2013-09-10 09:40:00,71.55,71.55,71.55,71.55,100.0,41.3868,41.3868,41.3868,41.3868,100.0
2013-09-10 09:45:00,71.5,71.6,71.5,71.6,400.0,41.3579,41.4157,41.3579,41.4157,400.0
2013-09-10 09:50:00,71.65,71.7,71.62,71.7,400.0,41.4446,41.4736,41.4273,41.4736,400.0
2013-09-10 09:55:00,71.7,71.7,71.59,71.59,2200.0,41.4736,41.4736,41.4099,41.4099,2200.0
2013-09-10 10:00:00,71.68,71.68,71.63,71.63,500.0,41.462,41.462,41.4331,41.4331,500.0
2013-09-10 10:05:00,71.64,71.69,71.63,71.69,500.0,41.4389,41.4678,41.4331,41.4678,500.0
2013-09-10 10:10:00,71.73,72.03,71.73,72.03,700.0,41.4909,41.6644,41.4909,41.6644,700.0
2013-09-10 10:15:00,71.98,72.03,71.98,72.03,1100.0,41.6355,41.6644,41.6355,41.6644,1100.0
2013-09-10 10:20:00,71.98,72.01,71.93,72.01,900.0,41.6355,41.6529,41.6066,41.6529,900.0
2013-09-10 10:25:00,71.98,72.06,71.98,72.05,500.0,41.6355,41.6818,41.6355,41.676,500.0
2013-09-10 10:30:00,71.97,72.14,71.94,71.94,20600.0,41.6297,41.7281,41.6124,41.6124,20600.0
2013-09-10 10:35:00,71.87,71.9,71.87,71.9,600.0,41.5719,41.5892,41.5719,41.5892,600.0
2013-09-10 10:40:00,71.93,71.95,71.85,71.95,800.0,41.6066,41.6182,41.5603,41.6182,800.0
2013-09-10 10:45:00,71.95,72.02,71.9,71.95,1100.0,41.6182,41.6587,41.5892,41.6182,1100.0
2013-09-10 10:50:00,71.95,71.95,71.94,71.95,1200.0,41.6182,41.6182,41.6124,41.6182,1200.0
2013-09-10 10:55:00,71.94,71.98,71.94,71.98,700.0,41.6124,41.6355,41.6124,41.6355,700.0
2013-09-10 11:00:00,71.93,72.08,71.93,71.93,7400.0,41.6066,41.6934,41.6066,41.6066,7400.0
2013-09-10 11:05:00,71.91,71.91,71.9,71.9,600.0,41.595,41.595,41.5892,41.5892,600.0
2013-09-10 11:10:00,71.9,71.94,71.9,71.94,200.0,41.5892,41.6124,41.5892,41.6124,200.0
2013-09-10 11:15:00,71.85,71.9,71.85,71.88,800.0,41.5603,41.5892,41.5603,41.5777,800.0
2013-09-10 11:20:00,71.85,71.88,71.81,71.81,500.0,41.5603,41.5777,41.5372,41.5372,500.0
2013-09-10 11:25:00,71.82,71.82,71.75,71.75,1300.0,41.543,41.543,41.5025,41.5025,1300.0
2013-09-10 11:30:00,71.75,71.77,71.74,71.77,300.0,41.5025,41.5141,41.4967,41.5141,300.0
2013-09-10 11:35:00,71.73,71.77,71.73,71.77,800.0,41.4909,41.5141,41.4909,41.5141,800.0
2013-09-10 11:40:00,71.8,71.83,71.76,71.82,1000.0,41.5314,41.5488,41.5083,41.543,1000.0
2013-09-10 11:45:00,71.66,71.66,71.59,71.61,1000.0,41.4504,41.4504,41.4099,41.4215,1000.0
2013-09-10 11:50:00,71.66,71.78,71.64,71.78,800.0,41.4504,41.5198,41.4389,41.5198,800.0
2013-09-10 11:55:00,71.78,71.78,71.78,71.78,0.0,41.5198,41.5198,41.5198,41.5198,0.0
2013-09-10 12:00:00,71.85,71.85,71.78,71.78,1000.0,41.5603,41.5603,41.5198,41.5198,1000.0
2013-09-10 12:05:00,71.81,71.81,71.71,71.71,1600.0,41.5372,41.5372,41.4793,41.4793,1600.0
2013-09-10 12:10:00,71.71,71.71,71.69,71.69,400.0,41.4793,41.4793,41.4678,41.4678,400.0
2013-09-10 12:15:00,71.62,71.64,71.61,71.61,700.0,41.4273,41.4389,41.4215,41.4215,700.0
2013-09-10 12:20:00,71.62,71.64,71.62,71.64,400.0,41.4273,41.4389,41.4273,41.4389,400.0
2013-09-10 12:25:00,71.65,71.72,71.65,71.72,1300.0,41.4446,41.4851,41.4446,41.4851,1300.0
2013-09-10 12:30:00,71.71,71.73,71.7,71.7,1800.0,41.4793,41.4909,41.4736,41.4736,1800.0
2013-09-10 12:35:00,71.7,71.7,71.7,71.7,100.0,41.4736,41.4736,41.4736,41.4736,100.0
2013-09-10 12:40:00,71.71,71.73,71.71,71.73,700.0,41.4793,41.4909,41.4793,41.4909,700.0
2013-09-10 12:45:00,71.69,71.72,71.69,71.7,500.0,41.4678,41.4851,41.4678,41.4736,500.0
2013-09-10 12:50:00,71.7,71.7,71.7,71.7,400.0,41.4736,41.4736,41.4736,41.4736,400.0
2013-09-10 12:55:00,71.72,71.76,71.71,71.72,500.0,41.4851,41.5083,41.4793,41.4851,500.0
2013-09-10 13:00:00,71.71,71.74,71.71,71.74,200.0,41.4793,41.4967,41.4793,41.4967,200.0
2013-09-10 13:05:00,71.71,71.71,71.71,71.71,100.0,41.4793,41.4793,41.4793,41.4793,100.0
2013-09-10 13:10:00,71.71,71.71,71.71,71.71,0.0,41.4793,41.4793,41.4793,41.4793,0.0
2013-09-10 13:15:00,71.75,71.75,71.7,71.7,1800.0,41.5025,41.5025,41.4736,41.4736,1800.0
2013-09-10 13:20:00,71.73,71.73,71.67,71.7,1400.0,41.4909,41.4909,41.4562,41.4736,1400.0
2013-09-10 13:25:00,71.72,71.72,71.67,71.67,900.0,41.4851,41.4851,41.4562,41.4562,900.0
2013-09-10 13:30:00,71.7,71.77,71.7,71.7,1800.0,41.4736,41.5141,41.4736,41.4736,1800.0
2013-09-10 13:35:00,71.7,71.75,71.7,71.7,1900.0,41.4736,41.5025,41.4736,41.4736,1900.0
2013-09-10 13:40:00,71.73,71.73,71.7,71.7,200.0,41.4909,41.4909,41.4736,41.4736,200.0
2013-09-10 13:45:00,71.73,71.74,71.73,71.74,300.0,41.4909,41.4967,41.4909,41.4967,300.0
2013-09-10 13:50:00,71.72,71.72,71.68,71.7,2200.0,41.4851,41.4851,41.462,41.4736,2200.0
2013-09-10 13:55:00,71.7,71.7,71.67,71.67,200.0,41.4736,41.4736,41.4562,41.4562,200.0
2013-09-10 14:00:00,71.7,71.73,71.7,71.7,1700.0,41.4736,41.4909,41.4736,41.4736,1700.0
2013-09-10 14:05:00,71.68,71.74,71.66,71.74,3000.0,41.462,41.4967,41.4504,41.4967,3000.0
2013-09-10 14:10:00,71.72,71.74,71.69,71.7,4600.0,41.4851,41.4967,41.4678,41.4736,4600.0
2013-09-10 14:15:00,71.72,71.72,71.68,71.7,3900.0,41.4851,41.4851,41.462,41.4736,3900.0
2013-09-10 14:20:00,71.7,71.7,71.65,71.68,2100.0,41.4736,41.4736,41.4446,41.462,2100.0
2013-09-10 14:25:00,71.69,71.7,71.69,71.7,2900.0,41.4678,41.4736,41.4678,41.4736,2900.0
2013-09-10 14:30:00,71.7,71.73,71.66,71.69,5000.0,41.4736,41.4909,41.4504,41.4678,5000.0
2013-09-10 14:35:00,71.67,71.7,71.66,71.7,2200.0,41.4562,41.4736,41.4504,41.4736,2200.0
2013-09-10 14:40:00,71.74,71.74,71.7,71.7,500.0,41.4967,41.4967,41.4736,41.4736,500.0
2013-09-10 14:45:00,71.7,71.71,71.69,71.69,800.0,41.4736,41.4793,41.4678,41.4678,800.0
2013-09-10 14:50:00,71.72,71.72,71.67,71.67,500.0,41.4851,41.4851,41.4562,41.4562,500.0
2013-09-10 14:55:00,71.73,71.81,71.72,71.75,1900.0,41.4909,41.5372,41.4851,41.5025,1900.0
2013-09-10 15:00:00,71.74,71.78,71.71,71.74,3300.0,41.4967,41.5198,41.4793,41.4967,3300.0
2013-09-10 15:05:00,71.7,71.7,71.63,71.63,1500.0,41.4736,41.4736,41.4331,41.4331,1500.0
2013-09-10 15:10:00,71.65,71.65,71.63,71.63,1100.0,41.4446,41.4446,41.4331,41.4331,1100.0
2013-09-10 15:15:00,71.71,71.76,71.69,71.75,1700.0,41.4793,41.5083,41.4678,41.5025,1700.0
2013-09-10 15:20:00,71.7,71.73,71.7,71.72,600.0,41.4736,41.4909,41.4736,41.4851,600.0
2013-09-10 15:25:00,71.72,71.72,71.68,71.71,1300.0,41.4851,41.4851,41.462,41.4793,1300.0
2013-09-10 15:30:00,71.73,71.74,71.68,71.74,1100.0,41.4909,41.4967,41.462,41.4967,1100.0
2013-09-10 15:35:00,71.78,71.83,71.75,71.77,1600.0,41.5198,41.5488,41.5025,41.5141,1600.0
2013-09-10 15:40:00,71.75,71.86,71.75,71.86,1000.0,41.5025,41.5661,41.5025,41.5661,1000.0
2013-09-10 15:45:00,71.84,71.95,71.79,71.93,3300.0,41.5545,41.6182,41.5256,41.6066,3300.0
2013-09-10 15:50:00,71.92,71.94,71.79,71.83,4000.0,41.6008,41.6124,41.5256,41.5488,4000.0
2013-09-10 15:55:00,71.83,72.06,71.83,72.06,7800.0,41.5488,41.6818,41.5488,41.6818,7800.0
2013-09-11 09:30:00,72.02,72.39,72.02,72.28,4400.0,41.6587,41.8727,41.6587,41.8091,4400.0
2013-09-11 09:35:00,72.05,72.28,72.05,72.23,600.0,41.676,41.8091,41.676,41.7801,600.0
2013-09-11 09:40:00,72.35,72.44,72.23,72.44,1400.0,41.8495,41.9016,41.7801,41.9016,1400.0
2013-09-11 09:45:00,72.43,72.43,72.33,72.33,400.0,41.8958,41.8958,41.838,41.838,400.0
2013-09-11 09:50:00,72.33,72.33,72.33,72.33,0.0,41.838,41.838,41.838,41.838,0.0
2013-09-11 09:55:00,72.19,72.23,72.19,72.23,200.0,41.757,41.7801,41.757,41.7801,200.0
2013-09-11 10:00:00,72.2,72.2,72.06,72.18,2800.0,41.7628,41.7628,41.6818,41.7512,2800.0
2013-09-11 10:05:00,72.12,72.17,72.12,72.17,200.0,41.7165,41.7454,41.7165,41.7454,200.0
2013-09-11 10:10:00,72.14,72.14,71.9,72.03,7600.0,41.7281,41.7281,41.5892,41.6644,7600.0
2013-09-11 10:15:00,71.96,71.99,71.88,71.92,1000.0,41.624,41.6413,41.5777,41.6008,1000.0
2013-09-11 10:20:00,71.84,71.89,71.79,71.79,600.0,41.5545,41.5835,41.5256,41.5256,600.0
2013-09-11 10:25:00,71.83,71.9,71.83,71.9,900.0,41.5488,41.5892,41.5488,41.5892,900.0
2013-09-11 10:30:00,71.88,71.91,71.87,71.87,800.0,41.5777,41.595,41.5719,41.5719,800.0
2013-09-11 10:35:00,71.88,71.88,71.76,71.77,1900.0,41.5777,41.5777,41.5083,41.5141,1900.0
2013-09-11 10:40:00,71.72,71.72,71.55,71.56,3500.0,41.4851,41.4851,41.3868,41.3926,3500.0
2013-09-11 10:45:00,71.52,71.61,71.48,71.49,3000.0,41.3694,41.4215,41.3463,41.3521,3000.0
2013-09-11 10:50:00,71.59,71.59,71.59,71.59,500.0,41.4099,41.4099,41.4099,41.4099,500.0
2013-09-11 10:55:00,71.58,71.63,71.56,71.56,800.0,41.4042,41.4331,41.3926,41.3926,800.0
2013-09-11 11:00:00,71.57,71.72,71.57,71.64,1000.0,41.3984,41.4851,41.3984,41.4389,1000.0
2013-09-11 11:05:00,71.63,71.63,71.55,71.55,600.0,41.4331,41.4331,41.3868,41.3868,600.0
2013-09-11 11:10:00,71.52,71.52,71.49,71.5,600.0,41.3694,41.3694,41.3521,41.3579,600.0
2013-09-11 11:15:00,71.42,71.42,71.32,71.32,200.0,41.3116,41.3116,41.2538,41.2538,200.0
2013-09-11 11:20:00,71.39,71.4,71.38,71.38,600.0,41.2942,41.3,41.2885,41.2885,600.0
2013-09-11 11:25:00,71.41,71.45,71.38,71.45,2200.0,41.3058,41.329,41.2885,41.329,2200.0
2013-09-11 11:30:00,71.44,71.49,71.4,71.44,3500.0,41.3232,41.3521,41.3,41.3232,3500.0
2013-09-11 11:35:00,71.45,71.56,71.44,71.52,3300.0,41.329,41.3926,41.3232,41.3694,3300.0
2013-09-11 11:40:00,71.51,71.51,71.47,71.47,600.0,41.3637,41.3637,41.3405,41.3405,600.0
2013-09-11 11:45:00,71.42,71.42,71.35,71.36,1300.0,41.3116,41.3116,41.2711,41.2769,1300.0
2013-09-11 11:50:00,71.34,71.34,71.18,71.19,1100.0,41.2653,41.2653,41.1728,41.1786,1100.0
2013-09-11 11:55:00,71.17,71.17,71.14,71.14,200.0,41.167,41.167,41.1496,41.1496,200.0
2013-09-11 12:00:00,71.14,71.16,71.1,71.15,2100.0,41.1496,41.1612,41.1265,41.1554,2100.0
2013-09-11 12:05:00,71.15,71.31,71.15,71.31,1700.0,41.1554,41.248,41.1554,41.248,1700.0
2013-09-11 12:10:00,71.33,71.33,71.33,71.33,100.0,41.2595,41.2595,41.2595,41.2595,100.0
2013-09-11 12:15:00,71.35,71.37,71.31,71.31,500.0,41.2711,41.2827,41.248,41.248,500.0
2013-09-11 12:20:00,71.38,71.39,71.38,71.39,200.0,41.2885,41.2942,41.2885,41.2942,200.0
2013-09-11 12:25:00,71.39,71.39,71.28,71.28,300.0,41.2942,41.2942,41.2306,41.2306,300.0
2013-09-11 12:30:00,71.36,71.38,71.36,71.38,200.0,41.2769,41.2885,41.2769,41.2885,200.0
2013-09-11 12:35:00,71.41,71.41,71.37,71.37,400.0,41.3058,41.3058,41.2827,41.2827,400.0
2013-09-11 12:40:00,71.38,71.4,71.33,71.33,300.0,41.2885,41.3,41.2595,41.2595,300.0
2013-09-11 12:45:00,71.38,71.38,71.33,71.33,300.0,41.2885,41.2885,41.2595,41.2595,300.0
2013-09-11 12:50:00,71.3,71.3,71.3,71.3,900.0,41.2422,41.2422,41.2422,41.2422,900.0
2013-09-11 12:55:00,71.39,71.42,71.35,71.39,2800.0,41.2942,41.3116,41.2711,41.2942,2800.0
2013-09-11 13:00:00,71.4,71.4,71.4,71.4,1700.0,41.3,41.3,41.3,41.3,1700.0
2013-09-11 13:05:00,71.45,71.45,71.45,71.45,200.0,41.329,41.329,41.329,41.329,200.0
2013-09-11 13:10:00,71.4,71.4,71.34,71.35,1100.0,41.3,41.3,41.2653,41.2711,1100.0
2013-09-11 13:15:00,71.28,71.28,71.28,71.28,100.0,41.2306,41.2306,41.2306,41.2306,100.0
2013-09-11 13:20:00,71.32,71.35,71.32,71.32,300.0,41.2538,41.2711,41.2538,41.2538,300.0
2013-09-11 13:25:00,71.39,71.44,71.35,71.38,2200.0,41.2942,41.3232,41.2711,41.2885,2200.0
2013-09-11 13:30:00,71.39,71.4,71.39,71.4,900.0,41.2942,41.3,41.2942,41.3,900.0
2013-09-11 13:35:00,71.43,71.5,71.42,71.5,300.0,41.3174,41.3579,41.3116,41.3579,300.0
2013-09-11 13:40:00,71.48,71.52,71.48,71.52,600.0,41.3463,41.3694,41.3463,41.3694,600.0
2013-09-11 13:45:00,71.5,71.52,71.49,71.52,700.0,41.3579,41.3694,41.3521,41.3694,700.0
2013-09-11 13:50:00,71.52,71.52,71.5,71.52,400.0,41.3694,41.3694,41.3579,41.3694,400.0
2013-09-11 13:55:00,71.52,71.52,71.46,71.46,1400.0,41.3694,41.3694,41.3347,41.3347,1400.0
2013-09-11 14:00:00,71.46,71.46,71.46,71.46,100.0,41.3347,41.3347,41.3347,41.3347,100.0
2013-09-11 14:05:00,71.44,71.46,71.43,71.46,600.0,41.3232,41.3347,41.3174,41.3347,600.0
2013-09-11 14:10:00,71.43,71.43,71.36,71.4,900.0,41.3174,41.3174,41.2769,41.3,900.0
2013-09-11 14:15:00,71.43,71.43,71.33,71.4,400.0,41.3174,41.3174,41.2595,41.3,400.0
2013-09-11 14:20:00,71.38,71.38,71.37,71.37,200.0,41.2885,41.2885,41.2827,41.2827,200.0
2013-09-11 14:25:00,71.37,71.38,71.33,71.36,500.0,41.2827,41.2885,41.2595,41.2769,500.0
2013-09-11 14:30:00,71.34,71.35,71.28,71.28,900.0,41.2653,41.2711,41.2306,41.2306,900.0
2013-09-11 14:35:00,71.31,71.35,71.29,71.3,900.0,41.248,41.2711,41.2364,41.2422,900.0
2013-09-11 14:40:00,71.3,71.36,71.3,71.36,1300.0,41.2422,41.2769,41.2422,41.2769,1300.0
2013-09-11 14:45:00,71.35,71.35,71.28,71.28,800.0,41.2711,41.2711,41.2306,41.2306,800.0
2013-09-11 14:50:00,71.33,71.34,71.32,71.32,300.0,41.2595,41.2653,41.2538,41.2538,300.0
2013-09-11 14:55:00,71.32,71.35,71.32,71.35,300.0,41.2538,41.2711,41.2538,41.2711,300.0
2013-09-11 15:00:00,71.27,71.35,71.27,71.35,200.0,41.2248,41.2711,41.2248,41.2711,200.0
2013-09-11 15:05:00,71.33,71.33,71.21,71.25,3000.0,41.2595,41.2595,41.1901,41.2133,3000.0
2013-09-11 15:10:00,71.26,71.26,71.23,71.23,600.0,41.2191,41.2191,41.2017,41.2017,600.0
2013-09-11 15:15:00,71.14,71.28,71.09,71.09,3600.0,41.1496,41.2306,41.1207,41.1207,3600.0
2013-09-11 15:20:00,71.12,71.14,71.08,71.08,2900.0,41.1381,41.1496,41.1149,41.1149,2900.0
2013-09-11 15:25:00,71.11,71.11,71.02,71.04,3500.0,41.1323,41.1323,41.0802,41.0918,3500.0
2013-09-11 15:30:00,71.04,71.08,71.04,71.08,900.0,41.0918,41.1149,41.0918,41.1149,900.0
2013-09-11 15:35:00,71.08,71.11,71.08,71.11,2500.0,41.1149,41.1323,41.1149,41.1323,2500.0
2013-09-11 15:40:00,71.1,71.12,71.07,71.1,2600.0,41.1265,41.1381,41.1091,41.1265,2600.0
2013-09-11 15:45:00,71.11,71.13,71.03,71.03,3500.0,41.1323,41.1439,41.086,41.086,3500.0
2013-09-11 15:50:00,71.05,71.13,71.05,71.13,1800.0,41.0976,41.1439,41.0976,41.1439,1800.0
2013-09-11 15:55:00,71.12,71.33,71.12,71.33,2600.0,41.1381,41.2595,41.1381,41.2595,2600.0
2013-09-12 09:30:00,71.3,71.58,71.3,71.58,1500.0,41.2422,41.4042,41.2422,41.4042,1500.0
2013-09-12 09:35:00,71.54,71.54,71.54,71.54,100.0,41.381,41.381,41.381,41.381,100.0
2013-09-12 09:40:00,71.5,71.5,71.5,71.5,100.0,41.3579,41.3579,41.3579,41.3579,100.0
2013-09-12 09:45:00,71.46,71.46,71.32,71.32,400.0,41.3347,41.3347,41.2538,41.2538,400.0
2013-09-12 09:50:00,71.33,71.35,71.3,71.35,700.0,41.2595,41.2711,41.2422,41.2711,700.0
2013-09-12 09:55:00,71.19,71.2,71.07,71.11,1700.0,41.1786,41.1843,41.1091,41.1323,1700.0
2013-09-12 10:00:00,71.05,71.06,70.9,70.9,500.0,41.0976,41.1034,41.0108,41.0108,500.0
2013-09-12 10:05:00,70.95,71.05,70.95,71.02,300.0,41.0397,41.0976,41.0397,41.0802,300.0
2013-09-12 10:10:00,71.02,71.05,70.98,71.05,1800.0,41.0802,41.0976,41.0571,41.0976,1800.0
2013-09-12 10:15:00,71.06,71.07,71.03,71.03,600.0,41.1034,41.1091,41.086,41.086,600.0
2013-09-12 10:20:00,71.02,71.02,70.96,70.96,300.0,41.0802,41.0802,41.0455,41.0455,300.0
2013-09-12 10:25:00,71.1,71.4,71.1,71.4,1400.0,41.1265,41.3,41.1265,41.3,1400.0
2013-09-12 10:30:00,71.28,71.36,71.22,71.25,500.0,41.2306,41.2769,41.1959,41.2133,500.0
2013-09-12 10:35:00,71.12,71.28,71.12,71.28,200.0,41.1381,41.2306,41.1381,41.2306,200.0
2013-09-12 10:40:00,71.28,71.28,71.28,71.28,0.0,41.2306,41.2306,41.2306,41.2306,0.0
2013-09-12 10:45:00,71.25,71.33,71.25,71.26,300.0,41.2133,41.2595,41.2133,41.2191,300.0
2013-09-12 10:50:00,71.36,71.36,71.26,71.26,600.0,41.2769,41.2769,41.2191,41.2191,600.0
2013-09-12 10:55:00,71.15,71.28,71.15,71.2,700.0,41.1554,41.2306,41.1554,41.1843,700.0
2013-09-12 11:00:00,71.17,71.29,71.17,71.25,1400.0,41.167,41.2364,41.167,41.2133,1400.0
2013-09-12 11:05:00,71.25,71.36,71.24,71.36,1100.0,41.2133,41.2769,41.2075,41.2769,1100.0
2013-09-12 11:10:00,71.25,71.35,71.25,71.28,500.0,41.2133,41.2711,41.2133,41.2306,500.0
2013-09-12 11:15:00,71.29,71.37,71.25,71.25,1300.0,41.2364,41.2827,41.2133,41.2133,1300.0
2013-09-12 11:20:00,71.3,71.36,71.28,71.32,700.0,41.2422,41.2769,41.2306,41.2538,700.0
2013-09-12 11:25:00,71.41,71.53,71.41,71.44,400.0,41.3058,41.3752,41.3058,41.3232,400.0
2013-09-12 11:30:00,71.51,71.52,71.44,71.44,300.0,41.3637,41.3694,41.3232,41.3232,300.0
2013-09-12 11:35:00,71.3,71.44,71.3,71.43,1600.0,41.2422,41.3232,41.2422,41.3174,1600.0
2013-09-12 11:40:00,71.28,71.42,71.28,71.29,300.0,41.2306,41.3116,41.2306,41.2364,300.0
2013-09-12 11:45:00,71.42,71.42,71.29,71.29,200.0,41.3116,41.3116,41.2364,41.2364,200.0
2013-09-12 11:50:00,71.34,71.42,71.32,71.32,1400.0,41.2653,41.3116,41.2538,41.2538,1400.0
2013-09-12 11:55:00,71.39,71.43,71.39,71.41,1000.0,41.2942,41.3174,41.2942,41.3058,1000.0
2013-09-12 12:00:00,71.42,71.45,71.41,71.44,400.0,41.3116,41.329,41.3058,41.3232,400.0
2013-09-12 12:05:00,71.46,71.46,71.28,71.28,1700.0,41.3347,41.3347,41.2306,41.2306,1700.0
2013-09-12 12:10:00,71.22,71.3,71.16,71.3,700.0,41.1959,41.2422,41.1612,41.2422,700.0
2013-09-12 12:15:00,71.29,71.34,71.23,71.34,400.0,41.2364,41.2653,41.2017,41.2653,400.0
2013-09-12 12:20:00,71.24,71.24,71.23,71.23,200.0,41.2075,41.2075,41.2017,41.2017,200.0
2013-09-12 12:25:00,71.21,71.27,71.21,71.25,700.0,41.1901,41.2248,41.1901,41.2133,700.0
2013-09-12 12:30:00,71.25,71.33,71.25,71.31,1300.0,41.2133,41.2595,41.2133,41.248,1300.0
2013-09-12 12:35:00,71.33,71.38,71.32,71.38,500.0,41.2595,41.2885,41.2538,41.2885,500.0
2013-09-12 12:40:00,71.41,71.41,71.39,71.39,200.0,41.3058,41.3058,41.2942,41.2942,200.0
2013-09-12 12:45:00,71.39,71.42,71.34,71.4,700.0,41.2942,41.3116,41.2653,41.3,700.0
2013-09-12 12:50:00,71.46,71.46,71.28,71.28,300.0,41.3347,41.3347,41.2306,41.2306,300.0
2013-09-12 12:55:00,71.31,71.31,71.25,71.29,700.0,41.248,41.248,41.2133,41.2364,700.0
2013-09-12 13:00:00,71.34,71.38,71.29,71.29,400.0,41.2653,41.2885,41.2364,41.2364,400.0
2013-09-12 13:05:00,71.29,71.29,71.24,71.24,800.0,41.2364,41.2364,41.2075,41.2075,800.0
2013-09-12 13:10:00,71.24,71.24,71.24,71.24,0.0,41.2075,41.2075,41.2075,41.2075,0.0
2013-09-12 13:15:00,71.23,71.35,71.2,71.35,2900.0,41.2017,41.2711,41.1843,41.2711,2900.0
2013-09-12 13:20:00,71.35,71.35,71.35,71.35,0.0,41.2711,41.2711,41.2711,41.2711,0.0
2013-09-12 13:25:00,71.34,71.39,71.32,71.32,400.0,41.2653,41.2942,41.2538,41.2538,400.0
2013-09-12 13:30:00,71.27,71.27,71.16,71.23,400.0,41.2248,41.2248,41.1612,41.2017,400.0
2013-09-12 13:35:00,71.22,71.22,71.22,71.22,200.0,41.1959,41.1959,41.1959,41.1959,200.0
2013-09-12 13:40:00,71.28,71.34,71.28,71.32,2200.0,41.2306,41.2653,41.2306,41.2538,2200.0
2013-09-12 13:45:00,71.32,71.32,71.32,71.32,0.0,41.2538,41.2538,41.2538,41.2538,0.0
2013-09-12 13:50:00,71.26,71.31,71.26,71.31,500.0,41.2191,41.248,41.2191,41.248,500.0
2013-09-12 13:55:00,71.26,71.37,71.26,71.37,1200.0,41.2191,41.2827,41.2191,41.2827,1200.0
2013-09-12 14:00:00,71.33,71.38,71.27,71.37,700.0,41.2595,41.2885,41.2248,41.2827,700.0
2013-09-12 14:05:00,71.32,71.41,71.26,71.4,7400.0,41.2538,41.3058,41.2191,41.3,7400.0
2013-09-12 14:10:00,71.4,71.4,71.37,71.37,200.0,41.3,41.3,41.2827,41.2827,200.0
2013-09-12 14:15:00,71.38,71.45,71.34,71.34,3700.0,41.2885,41.329,41.2653,41.2653,3700.0
2013-09-12 14:20:00,71.4,71.4,71.4,71.4,500.0,41.3,41.3,41.3,41.3,500.0
2013-09-12 14:25:00,71.33,71.43,71.29,71.43,2200.0,41.2595,41.3174,41.2364,41.3174,2200.0
2013-09-12 14:30:00,71.43,71.45,71.34,71.44,1900.0,41.3174,41.329,41.2653,41.3232,1900.0
2013-09-12 14:35:00,71.43,71.44,71.32,71.32,6400.0,41.3174,41.3232,41.2538,41.2538,6400.0
2013-09-12 14:40:00,71.29,71.42,71.22,71.42,5700.0,41.2364,41.3116,41.1959,41.3116,5700.0
2013-09-12 14:45:00,71.45,71.53,71.45,71.52,900.0,41.329,41.3752,41.329,41.3694,900.0
2013-09-12 14:50:00,71.53,71.53,71.4,71.4,6100.0,41.3752,41.3752,41.3,41.3,6100.0
2013-09-12 14:55:00,71.4,71.47,71.4,71.47,7900.0,41.3,41.3405,41.3,41.3405,7900.0
2013-09-12 15:00:00,71.47,71.48,71.42,71.47,700.0,41.3405,41.3463,41.3116,41.3405,700.0
2013-09-12 15:05:00,71.5,71.5,71.4,71.4,6900.0,41.3579,41.3579,41.3,41.3,6900.0
2013-09-12 15:10:00,71.44,71.49,71.44,71.45,2900.0,41.3232,41.3521,41.3232,41.329,2900.0
2013-09-12 15:15:00,71.41,71.44,71.28,71.44,3200.0,41.3058,41.3232,41.2306,41.3232,3200.0
2013-09-12 15:20:00,71.41,71.5,71.41,71.5,1400.0,41.3058,41.3579,41.3058,41.3579,1400.0
2013-09-12 15:25:00,71.51,71.51,71.51,71.51,100.0,41.3637,41.3637,41.3637,41.3637,100.0
2013-09-12 15:30:00,71.51,71.52,71.31,71.31,2400.0,41.3637,41.3694,41.248,41.248,2400.0
2013-09-12 15:35:00,71.36,71.37,71.28,71.28,1900.0,41.2769,41.2827,41.2306,41.2306,1900.0
2013-09-12 15:40:00,71.28,71.34,71.22,71.22,4600.0,41.2306,41.2653,41.1959,41.1959,4600.0
2013-09-12 15:45:00,71.23,71.27,71.15,71.15,800.0,41.2017,41.2248,41.1554,41.1554,800.0
2013-09-12 15:50:00,71.19,71.24,71.16,71.19,2600.0,41.1786,41.2075,41.1612,41.1786,2600.0
2013-09-12 15:55:00,71.19,71.19,71.13,71.17,4200.0,41.1786,41.1786,41.1439,41.167,4200.0
2013-09-13 09:30:00,71.42,71.47,71.42,71.47,3300.0,41.3116,41.3405,41.3116,41.3405,3300.0
2013-09-13 09:35:00,71.19,71.31,71.19,71.31,300.0,41.1786,41.248,41.1786,41.248,300.0
2013-09-13 09:40:00,71.31,71.31,71.31,71.31,0.0,41.248,41.248,41.248,41.248,0.0
2013-09-13 09:45:00,71.09,71.28,71.09,71.28,600.0,41.1207,41.2306,41.1207,41.2306,600.0
2013-09-13 09:50:00,71.24,71.33,71.24,71.33,800.0,41.2075,41.2595,41.2075,41.2595,800.0
2013-09-13 09:55:00,71.26,71.3,71.16,71.29,1100.0,41.2191,41.2422,41.1612,41.2364,1100.0
2013-09-13 10:00:00,71.28,71.28,71.18,71.18,1100.0,41.2306,41.2306,41.1728,41.1728,1100.0
2013-09-13 10:05:00,71.25,71.26,71.21,71.26,400.0,41.2133,41.2191,41.1901,41.2191,400.0
2013-09-13 10:10:00,71.25,71.28,71.25,71.28,600.0,41.2133,41.2306,41.2133,41.2306,600.0
2013-09-13 10:15:00,71.21,71.28,71.21,71.23,800.0,41.1901,41.2306,41.1901,41.2017,800.0
2013-09-13 10:20:00,71.27,71.27,71.23,71.24,300.0,41.2248,41.2248,41.2017,41.2075,300.0
2013-09-13 10:25:00,71.21,71.29,71.21,71.22,1400.0,41.1901,41.2364,41.1901,41.1959,1400.0
2013-09-13 10:30:00,71.27,71.3,71.21,71.21,900.0,41.2248,41.2422,41.1901,41.1901,900.0
2013-09-13 10:35:00,71.21,71.25,71.17,71.18,1200.0,41.1901,41.2133,41.167,41.1728,1200.0
2013-09-13 10:40:00,71.34,71.48,71.33,71.48,1700.0,41.2653,41.3463,41.2595,41.3463,1700.0
2013-09-13 10:45:00,71.47,71.59,71.47,71.58,1900.0,41.3405,41.4099,41.3405,41.4042,1900.0
2013-09-13 10:50:00,71.66,71.68,71.58,71.58,1800.0,41.4504,41.462,41.4042,41.4042,1800.0
2013-09-13 10:55:00,71.68,71.79,71.68,71.79,400.0,41.462,41.5256,41.462,41.5256,400.0
2013-09-13 11:00:00,71.77,71.77,71.76,71.76,200.0,41.5141,41.5141,41.5083,41.5083,200.0
2013-09-13 11:05:00,71.69,71.86,71.69,71.86,900.0,41.4678,41.5661,41.4678,41.5661,900.0
2013-09-13 11:10:00,71.85,71.85,71.76,71.81,1400.0,41.5603,41.5603,41.5083,41.5372,1400.0
2013-09-13 11:15:00,71.75,71.78,71.56,71.56,400.0,41.5025,41.5198,41.3926,41.3926,400.0
2013-09-13 11:20:00,71.56,71.56,71.41,71.41,500.0,41.3926,41.3926,41.3058,41.3058,500.0
2013-09-13 11:25:00,71.45,71.6,71.45,71.5,2200.0,41.329,41.4157,41.329,41.3579,2200.0
2013-09-13 11:30:00,71.5,71.5,71.4,71.4,300.0,41.3579,41.3579,41.3,41.3,300.0
2013-09-13 11:35:00,71.4,71.4,71.4,71.4,0.0,41.3,41.3,41.3,41.3,0.0
2013-09-13 11:40:00,71.3,71.3,71.23,71.28,1000.0,41.2422,41.2422,41.2017,41.2306,1000.0
2013-09-13 11:45:00,71.31,71.33,71.31,71.31,600.0,41.248,41.2595,41.248,41.248,600.0
2013-09-13 11:50:00,71.33,71.34,71.17,71.17,1700.0,41.2595,41.2653,41.167,41.167,1700.0
2013-09-13 11:55:00,71.15,71.17,71.13,71.17,400.0,41.1554,41.167,41.1439,41.167,400.0
2013-09-13 12:00:00,71.18,71.23,71.15,71.15,900.0,41.1728,41.2017,41.1554,41.1554,900.0
2013-09-13 12:05:00,71.17,71.25,71.15,71.22,700.0,41.167,41.2133,41.1554,41.1959,700.0
2013-09-13 12:10:00,71.14,71.18,71.14,71.16,300.0,41.1496,41.1728,41.1496,41.1612,300.0
2013-09-13 12:15:00,71.2,71.2,71.13,71.18,800.0,41.1843,41.1843,41.1439,41.1728,800.0
2013-09-13 12:20:00,71.2,71.25,71.2,71.23,800.0,41.1843,41.2133,41.1843,41.2017,800.0
2013-09-13 12:25:00,71.2,71.2,71.05,71.1,2200.0,41.1843,41.1843,41.0976,41.1265,2200.0
2013-09-13 12:30:00,71.11,71.13,71.05,71.13,2800.0,41.1323,41.1439,41.0976,41.1439,2800.0
2013-09-13 12:35:00,71.11,71.12,71.09,71.12,800.0,41.1323,41.1381,41.1207,41.1381,800.0
2013-09-13 12:40:00,71.12,71.12,71.02,71.02,3200.0,41.1381,41.1381,41.0802,41.0802,3200.0
2013-09-13 12:45:00,71.1,71.1,71.07,71.07,200.0,41.1265,41.1265,41.1091,41.1091,200.0
2013-09-13 12:50:00,71.07,71.07,71.04,71.05,1100.0,41.1091,41.1091,41.0918,41.0976,1100.0
2013-09-13 12:55:00,71.03,71.03,70.93,70.97,1500.0,41.086,41.086,41.0282,41.0513,1500.0
2013-09-13 13:00:00,70.97,71.0,70.91,70.94,900.0,41.0513,41.0687,41.0166,41.034,900.0
2013-09-13 13:05:00,70.98,70.98,70.92,70.94,700.0,41.0571,41.0571,41.0224,41.034,700.0
2013-09-13 13:10:00,70.92,70.97,70.92,70.95,1500.0,41.0224,41.0513,41.0224,41.0397,1500.0
2013-09-13 13:15:00,70.99,71.01,70.96,71.01,1800.0,41.0629,41.0744,41.0455,41.0744,1800.0
2013-09-13 13:20:00,70.95,70.95,70.87,70.91,4200.0,41.0397,41.0397,40.9935,41.0166,4200.0
2013-09-13 13:25:00,70.89,70.89,70.78,70.78,4000.0,41.005,41.005,40.9414,40.9414,4000.0
2013-09-13 13:30:00,70.76,70.78,70.72,70.72,1300.0,40.9298,40.9414,40.9067,40.9067,1300.0
2013-09-13 13:35:00,70.73,70.73,70.66,70.7,1300.0,40.9125,40.9125,40.872,40.8951,1300.0
2013-09-13 13:40:00,70.75,70.75,70.75,70.75,100.0,40.9241,40.9241,40.9241,40.9241,100.0
2013-09-13 13:45:00,70.76,70.85,70.71,70.81,4400.0,40.9298,40.9819,40.9009,40.9588,4400.0
2013-09-13 13:50:00,70.9,70.94,70.75,70.78,42000.0,41.0108,41.034,40.9241,40.9414,42000.0
2013-09-13 13:55:00,70.75,71.04,70.75,70.81,12100.0,40.9241,41.0918,40.9241,40.9588,12100.0
2013-09-13 14:00:00,70.82,70.9,70.82,70.9,1000.0,40.9645,41.0108,40.9645,41.0108,1000.0
2013-09-13 14:05:00,70.89,70.91,70.89,70.91,500.0,41.005,41.0166,41.005,41.0166,500.0
2013-09-13 14:10:00,70.84,70.95,70.84,70.95,1700.0,40.9761,41.0397,40.9761,41.0397,1700.0
2013-09-13 14:15:00,70.89,70.91,70.85,70.91,900.0,41.005,41.0166,40.9819,41.0166,900.0
2013-09-13 14:20:00,70.91,70.91,70.8,70.86,2400.0,41.0166,41.0166,40.953,40.9877,2400.0
2013-09-13 14:25:00,70.83,70.89,70.81,70.84,1400.0,40.9703,41.005,40.9588,40.9761,1400.0
2013-09-13 14:30:00,70.84,70.88,70.8,70.8,2600.0,40.9761,40.9992,40.953,40.953,2600.0
2013-09-13 14:35:00,70.81,70.81,70.78,70.78,3000.0,40.9588,40.9588,40.9414,40.9414,3000.0
2013-09-13 14:40:00,70.72,70.79,70.72,70.79,1000.0,40.9067,40.9472,40.9067,40.9472,1000.0
2013-09-13 14:45:00,70.79,70.82,70.79,70.81,1900.0,40.9472,40.9645,40.9472,40.9588,1900.0
2013-09-13 14:50:00,70.83,70.83,70.8,70.8,900.0,40.9703,40.9703,40.953,40.953,900.0
2013-09-13 14:55:00,70.8,70.84,70.8,70.81,1500.0,40.953,40.9761,40.953,40.9588,1500.0
2013-09-13 15:00:00,70.81,70.84,70.79,70.79,2400.0,40.9588,40.9761,40.9472,40.9472,2400.0
2013-09-13 15:05:00,70.79,70.79,70.74,70.74,800.0,40.9472,40.9472,40.9183,40.9183,800.0
2013-09-13 15:10:00,70.71,70.81,70.71,70.78,2700.0,40.9009,40.9588,40.9009,40.9414,2700.0
2013-09-13 15:15:00,70.79,70.82,70.79,70.82,1600.0,40.9472,40.9645,40.9472,40.9645,1600.0
2013-09-13 15:20:00,70.79,70.8,70.72,70.78,11500.0,40.9472,40.953,40.9067,40.9414,11500.0
2013-09-13 15:25:00,70.78,70.83,70.77,70.82,3300.0,40.9414,40.9703,40.9356,40.9645,3300.0
2013-09-13 15:30:00,70.81,70.82,70.78,70.81,400.0,40.9588,40.9645,40.9414,40.9588,400.0
2013-09-13 15:35:00,70.82,70.82,70.78,70.78,3500.0,40.9645,40.9645,40.9414,40.9414,3500.0
2013-09-13 15:40:00,70.82,70.82,70.75,70.75,2900.0,40.9645,40.9645,40.9241,40.9241,2900.0
2013-09-13 15:45:00,70.75,70.81,70.7,70.8,1500.0,40.9241,40.9588,40.8951,40.953,1500.0
2013-09-13 15:50:00,70.77,70.77,70.61,70.69,4700.0,40.9356,40.9356,40.8431,40.8893,4700.0
2013-09-13 15:55:00,70.68,70.72,70.67,70.7,6200.0,40.8836,40.9067,40.8778,40.8951,6200.0
2013-09-16 09:30:00,71.6,71.6,71.05,71.33,2200.0,41.4157,41.4157,41.0976,41.2595,2200.0
2013-09-16 09:35:00,71.33,71.5,71.33,71.43,3700.0,41.2595,41.3579,41.2595,41.3174,3700.0
2013-09-16 09:40:00,71.42,71.53,71.2,71.3,16200.0,41.3116,41.3752,41.1843,41.2422,16200.0
2013-09-16 09:45:00,71.35,71.36,71.26,71.35,1800.0,41.2711,41.2769,41.2191,41.2711,1800.0
2013-09-16 09:50:00,71.37,71.37,71.31,71.32,1500.0,41.2827,41.2827,41.248,41.2538,1500.0
2013-09-16 09:55:00,71.36,71.36,71.22,71.22,2800.0,41.2769,41.2769,41.1959,41.1959,2800.0
2013-09-16 10:00:00,71.13,71.13,71.01,71.01,300.0,41.1439,41.1439,41.0744,41.0744,300.0
2013-09-16 10:05:00,71.08,71.15,71.08,71.13,900.0,41.1149,41.1554,41.1149,41.1439,900.0
2013-09-16 10:10:00,71.16,71.24,71.13,71.24,600.0,41.1612,41.2075,41.1439,41.2075,600.0
2013-09-16 10:15:00,71.24,71.34,71.21,71.26,900.0,41.2075,41.2653,41.1901,41.2191,900.0
2013-09-16 10:20:00,71.33,71.34,71.25,71.28,2600.0,41.2595,41.2653,41.2133,41.2306,2600.0
2013-09-16 10:25:00,71.32,71.34,71.19,71.24,800.0,41.2538,41.2653,41.1786,41.2075,800.0
2013-09-16 10:30:00,71.26,71.33,71.26,71.26,1000.0,41.2191,41.2595,41.2191,41.2191,1000.0
2013-09-16 10:35:00,71.26,71.32,71.2,71.2,3700.0,41.2191,41.2538,41.1843,41.1843,3700.0
2013-09-16 10:40:00,71.19,71.2,71.1,71.1,1500.0,41.1786,41.1843,41.1265,41.1265,1500.0
2013-09-16 10:45:00,71.11,71.15,71.06,71.08,800.0,41.1323,41.1554,41.1034,41.1149,800.0
2013-09-16 10:50:00,71.08,71.12,71.01,71.01,700.0,41.1149,41.1381,41.0744,41.0744,700.0
2013-09-16 10:55:00,71.0,71.05,70.95,70.95,700.0,41.0687,41.0976,41.0397,41.0397,700.0
2013-09-16 11:00:00,70.88,70.91,70.88,70.91,400.0,40.9992,41.0166,40.9992,41.0166,400.0
2013-09-16 11:05:00,70.95,70.95,70.95,70.95,200.0,41.0397,41.0397,41.0397,41.0397,200.0
2013-09-16 11:10:00,71.02,71.08,71.01,71.08,600.0,41.0802,41.1149,41.0744,41.1149,600.0
2013-09-16 11:15:00,71.0,71.0,70.98,70.98,500.0,41.0687,41.0687,41.0571,41.0571,500.0
2013-09-16 11:20:00,71.02,71.02,70.91,70.91,700.0,41.0802,41.0802,41.0166,41.0166,700.0
2013-09-16 11:25:00,70.88,70.88,70.88,70.88,100.0,40.9992,40.9992,40.9992,40.9992,100.0
2013-09-16 11:30:00,70.98,71.02,70.95,70.95,700.0,41.0571,41.0802,41.0397,41.0397,700.0
2013-09-16 11:35:00,70.94,70.94,70.79,70.87,800.0,41.034,41.034,40.9472,40.9935,800.0
2013-09-16 11:40:00,70.94,70.94,70.94,70.94,100.0,41.034,41.034,41.034,41.034,100.0
2013-09-16 11:45:00,70.93,70.99,70.91,70.98,900.0,41.0282,41.0629,41.0166,41.0571,900.0
2013-09-16 11:50:00,70.98,71.02,70.95,71.0,1200.0,41.0571,41.0802,41.0397,41.0687,1200.0
2013-09-16 11:55:00,71.0,71.05,71.0,71.05,900.0,41.0687,41.0976,41.0687,41.0976,900.0
2013-09-16 12:00:00,71.03,71.07,70.97,70.97,800.0,41.086,41.1091,41.0513,41.0513,800.0
2013-09-16 12:05:00,70.96,71.03,70.91,71.03,700.0,41.0455,41.086,41.0166,41.086,700.0
2013-09-16 12:10:00,70.98,70.98,70.98,70.98,100.0,41.0571,41.0571,41.0571,41.0571,100.0
2013-09-16 12:15:00,71.01,71.05,70.99,71.03,1200.0,41.0744,41.0976,41.0629,41.086,1200.0
2013-09-16 12:20:00,71.01,71.01,70.86,70.87,1900.0,41.0744,41.0744,40.9877,40.9935,1900.0
2013-09-16 12:25:00,70.84,70.89,70.84,70.89,300.0,40.9761,41.005,40.9761,41.005,300.0
2013-09-16 12:30:00,70.96,70.96,70.9,70.9,400.0,41.0455,41.0455,41.0108,41.0108,400.0
2013-09-16 12:35:00,70.97,70.99,70.92,70.92,700.0,41.0513,41.0629,41.0224,41.0224,700.0
2013-09-16 12:40:00,70.95,70.95,70.83,70.83,1400.0,41.0397,41.0397,40.9703,40.9703,1400.0
2013-09-16 12:45:00,70.81,70.82,70.77,70.81,1200.0,40.9588,40.9645,40.9356,40.9588,1200.0
2013-09-16 12:50:00,70.81,70.87,70.81,70.84,600.0,40.9588,40.9935,40.9588,40.9761,600.0
2013-09-16 12:55:00,70.78,70.78,70.6,70.6,2700.0,40.9414,40.9414,40.8373,40.8373,2700.0
2013-09-16 13:00:00,70.6,70.75,70.59,70.64,4900.0,40.8373,40.9241,40.8315,40.8604,4900.0
2013-09-16 13:05:00,70.64,70.64,70.64,70.64,0.0,40.8604,40.8604,40.8604,40.8604,0.0
2013-09-16 13:10:00,70.64,70.64,70.64,70.64,0.0,40.8604,40.8604,40.8604,40.8604,0.0
2013-09-16 13:15:00,70.66,70.67,70.56,70.56,1100.0,40.872,40.8778,40.8141,40.8141,1100.0
2013-09-16 13:20:00,70.51,70.51,70.42,70.42,2100.0,40.7852,40.7852,40.7332,40.7332,2100.0
2013-09-16 13:25:00,70.48,70.48,70.47,70.48,900.0,40.7679,40.7679,40.7621,40.7679,900.0
2013-09-16 13:30:00,70.45,70.45,70.44,70.44,200.0,40.7505,40.7505,40.7447,40.7447,200.0
2013-09-16 13:35:00,70.51,70.54,70.5,70.5,1700.0,40.7852,40.8026,40.7794,40.7794,1700.0
2013-09-16 13:40:00,70.47,70.53,70.3,70.35,1000.0,40.7621,40.7968,40.6638,40.6927,1000.0
2013-09-16 13:45:00,70.47,71.13,70.44,70.48,6500.0,40.7621,41.1439,40.7447,40.7679,6500.0
2013-09-16 13:50:00,70.45,70.45,70.39,70.39,200.0,40.7505,40.7505,40.7158,40.7158,200.0
2013-09-16 13:55:00,70.39,70.42,70.36,70.42,1200.0,40.7158,40.7332,40.6985,40.7332,1200.0
2013-09-16 14:00:00,70.44,70.44,70.42,70.42,400.0,40.7447,40.7447,40.7332,40.7332,400.0
2013-09-16 14:05:00,70.39,70.44,70.37,70.44,300.0,40.7158,40.7447,40.7042,40.7447,300.0
2013-09-16 14:10:00,70.37,70.39,70.31,70.33,900.0,40.7042,40.7158,40.6695,40.6811,900.0
2013-09-16 14:15:00,70.36,70.47,70.36,70.47,700.0,40.6985,40.7621,40.6985,40.7621,700.0
2013-09-16 14:20:00,70.52,70.52,70.47,70.48,800.0,40.791,40.791,40.7621,40.7679,800.0
2013-09-16 14:25:00,70.44,70.46,70.41,70.43,1100.0,40.7447,40.7563,40.7274,40.739,1100.0
2013-09-16 14:30:00,70.43,70.43,70.36,70.38,900.0,40.739,40.739,40.6985,40.71,900.0
2013-09-16 14:35:00,70.44,70.44,70.38,70.43,600.0,40.7447,40.7447,40.71,40.739,600.0
2013-09-16 14:40:00,70.46,70.58,70.46,70.54,1700.0,40.7563,40.8257,40.7563,40.8026,1700.0
2013-09-16 14:45:00,70.53,70.53,70.48,70.48,1600.0,40.7968,40.7968,40.7679,40.7679,1600.0
2013-09-16 14:50:00,70.54,70.54,70.5,70.53,500.0,40.8026,40.8026,40.7794,40.7968,500.0
2013-09-16 14:55:00,70.5,70.53,70.33,70.33,1200.0,40.7794,40.7968,40.6811,40.6811,1200.0
2013-09-16 15:00:00,70.38,70.4,70.37,70.37,600.0,40.71,40.7216,40.7042,40.7042,600.0
2013-09-16 15:05:00,70.4,70.49,70.4,70.46,1800.0,40.7216,40.7737,40.7216,40.7563,1800.0
2013-09-16 15:10:00,70.46,70.46,70.42,70.42,1600.0,40.7563,40.7563,40.7332,40.7332,1600.0
2013-09-16 15:15:00,70.43,70.44,70.4,70.4,900.0,40.739,40.7447,40.7216,40.7216,900.0
2013-09-16 15:20:00,70.35,70.47,70.35,70.4,1800.0,40.6927,40.7621,40.6927,40.7216,1800.0
2013-09-16 15:25:00,70.38,70.38,70.35,70.35,500.0,40.71,40.71,40.6927,40.6927,500.0
2013-09-16 15:30:00,70.35,70.41,70.35,70.4,1100.0,40.6927,40.7274,40.6927,40.7216,1100.0
2013-09-16 15:35:00,70.38,70.44,70.31,70.37,1800.0,40.71,40.7447,40.6695,40.7042,1800.0
2013-09-16 15:40:00,70.4,70.4,70.24,70.24,3800.0,40.7216,40.7216,40.6291,40.6291,3800.0
2013-09-16 15:45:00,70.31,70.37,70.29,70.29,2900.0,40.6695,40.7042,40.658,40.658,2900.0
2013-09-16 15:50:00,70.28,70.37,70.28,70.33,5200.0,40.6522,40.7042,40.6522,40.6811,5200.0
2013-09-16 15:55:00,70.32,70.38,70.32,70.36,15300.0,40.6753,40.71,40.6753,40.6985,15300.0
2013-09-17 09:30:00,70.37,70.37,70.37,70.37,1200.0,40.7042,40.7042,40.7042,40.7042,1200.0
2013-09-17 09:35:00,70.37,70.37,70.37,70.37,0.0,40.7042,40.7042,40.7042,40.7042,0.0
2013-09-17 09:40:00,70.37,70.37,70.37,70.37,0.0,40.7042,40.7042,40.7042,40.7042,0.0
2013-09-17 09:45:00,70.25,70.53,70.25,70.5,1500.0,40.6348,40.7968,40.6348,40.7794,1500.0
2013-09-17 09:50:00,70.58,70.58,70.58,70.58,100.0,40.8257,40.8257,40.8257,40.8257,100.0
2013-09-17 09:55:00,70.19,70.19,70.19,70.19,100.0,40.6001,40.6001,40.6001,40.6001,100.0
2013-09-17 10:00:00,70.13,70.29,70.11,70.29,800.0,40.5654,40.658,40.5539,40.658,800.0
2013-09-17 10:05:00,70.39,70.53,70.39,70.4,1700.0,40.7158,40.7968,40.7158,40.7216,1700.0
2013-09-17 10:10:00,70.41,70.41,70.25,70.34,3700.0,40.7274,40.7274,40.6348,40.6869,3700.0
2013-09-17 10:15:00,70.28,70.28,70.28,70.28,100.0,40.6522,40.6522,40.6522,40.6522,100.0
2013-09-17 10:20:00,70.41,70.45,70.41,70.45,200.0,40.7274,40.7505,40.7274,40.7505,200.0
2013-09-17 10:25:00,70.39,70.43,70.37,70.37,600.0,40.7158,40.739,40.7042,40.7042,600.0
2013-09-17 10:30:00,70.46,70.46,70.36,70.38,1800.0,40.7563,40.7563,40.6985,40.71,1800.0
2013-09-17 10:35:00,70.41,70.41,70.41,70.41,100.0,40.7274,40.7274,40.7274,40.7274,100.0
2013-09-17 10:40:00,70.43,70.5,70.41,70.5,400.0,40.739,40.7794,40.7274,40.7794,400.0
2013-09-17 10:45:00,70.47,70.55,70.47,70.5,600.0,40.7621,40.8084,40.7621,40.7794,600.0
2013-09-17 10:50:00,70.46,70.56,70.46,70.56,200.0,40.7563,40.8141,40.7563,40.8141,200.0
2013-09-17 10:55:00,70.54,70.54,70.44,70.53,2300.0,40.8026,40.8026,40.7447,40.7968,2300.0
2013-09-17 11:00:00,70.6,70.66,70.56,70.58,1500.0,40.8373,40.872,40.8141,40.8257,1500.0
2013-09-17 11:05:00,70.58,70.58,70.55,70.55,200.0,40.8257,40.8257,40.8084,40.8084,200.0
2013-09-17 11:10:00,70.58,70.58,70.51,70.51,400.0,40.8257,40.8257,40.7852,40.7852,400.0
2013-09-17 11:15:00,70.45,70.45,70.33,70.34,900.0,40.7505,40.7505,40.6811,40.6869,900.0
2013-09-17 11:20:00,70.37,70.52,70.37,70.42,2400.0,40.7042,40.791,40.7042,40.7332,2400.0
2013-09-17 11:25:00,70.4,70.42,70.35,70.42,2700.0,40.7216,40.7332,40.6927,40.7332,2700.0
2013-09-17 11:30:00,70.42,70.51,70.42,70.5,1000.0,40.7332,40.7852,40.7332,40.7794,1000.0
2013-09-17 11:35:00,70.51,70.52,70.5,70.5,1200.0,40.7852,40.791,40.7794,40.7794,1200.0
2013-09-17 11:40:00,70.47,70.53,70.46,70.53,10700.0,40.7621,40.7968,40.7563,40.7968,10700.0
2013-09-17 11:45:00,70.53,70.64,70.53,70.64,11600.0,40.7968,40.8604,40.7968,40.8604,11600.0
2013-09-17 11:50:00,70.67,70.67,70.66,70.66,500.0,40.8778,40.8778,40.872,40.872,500.0
2013-09-17 11:55:00,70.75,70.84,70.72,70.81,5700.0,40.9241,40.9761,40.9067,40.9588,5700.0
2013-09-17 12:00:00,70.82,70.84,70.82,70.84,1100.0,40.9645,40.9761,40.9645,40.9761,1100.0
2013-09-17 12:05:00,70.9,70.9,70.88,70.88,700.0,41.0108,41.0108,40.9992,40.9992,700.0
2013-09-17 12:10:00,70.89,70.95,70.87,70.95,2200.0,41.005,41.0397,40.9935,41.0397,2200.0
2013-09-17 12:15:00,70.93,70.94,70.85,70.92,1000.0,41.0282,41.034,40.9819,41.0224,1000.0
2013-09-17 12:20:00,70.93,70.96,70.93,70.93,300.0,41.0282,41.0455,41.0282,41.0282,300.0
2013-09-17 12:25:00,70.89,70.94,70.89,70.94,200.0,41.005,41.034,41.005,41.034,200.0
2013-09-17 12:30:00,70.94,70.96,70.93,70.93,1400.0,41.034,41.0455,41.0282,41.0282,1400.0
2013-09-17 12:35:00,70.89,70.89,70.89,70.89,100.0,41.005,41.005,41.005,41.005,100.0
2013-09-17 12:40:00,70.89,70.93,70.7,70.77,4300.0,41.005,41.0282,40.8951,40.9356,4300.0
2013-09-17 12:45:00,70.68,70.72,70.68,70.68,300.0,40.8836,40.9067,40.8836,40.8836,300.0
2013-09-17 12:50:00,70.66,70.8,70.64,70.75,2600.0,40.872,40.953,40.8604,40.9241,2600.0
2013-09-17 12:55:00,70.66,70.8,70.66,70.8,400.0,40.872,40.953,40.872,40.953,400.0
2013-09-17 13:00:00,70.79,70.9,70.79,70.8,1500.0,40.9472,41.0108,40.9472,40.953,1500.0
2013-09-17 13:05:00,70.8,70.8,70.8,70.8,0.0,40.953,40.953,40.953,40.953,0.0
2013-09-17 13:10:00,70.73,70.79,70.65,70.68,5500.0,40.9125,40.9472,40.8662,40.8836,5500.0
2013-09-17 13:15:00,70.61,70.67,70.61,70.61,400.0,40.8431,40.8778,40.8431,40.8431,400.0
2013-09-17 13:20:00,70.61,70.71,70.6,70.71,1100.0,40.8431,40.9009,40.8373,40.9009,1100.0
2013-09-17 13:25:00,70.72,70.74,70.72,70.74,300.0,40.9067,40.9183,40.9067,40.9183,300.0
2013-09-17 13:30:00,70.77,70.83,70.77,70.83,400.0,40.9356,40.9703,40.9356,40.9703,400.0
2013-09-17 13:35:00,70.8,70.8,70.74,70.74,1100.0,40.953,40.953,40.9183,40.9183,1100.0
2013-09-17 13:40:00,70.68,70.8,70.68,70.8,1400.0,40.8836,40.953,40.8836,40.953,1400.0
2013-09-17 13:45:00,70.74,70.78,70.74,70.75,500.0,40.9183,40.9414,40.9183,40.9241,500.0
2013-09-17 13:50:00,70.74,70.99,70.74,70.99,16800.0,40.9183,41.0629,40.9183,41.0629,16800.0
2013-09-17 13:55:00,70.99,71.05,70.99,71.05,400.0,41.0629,41.0976,41.0629,41.0976,400.0
2013-09-17 14:00:00,71.11,71.22,70.98,70.98,12800.0,41.1323,41.1959,41.0571,41.0571,12800.0
2013-09-17 14:05:00,71.01,71.01,70.96,70.96,600.0,41.0744,41.0744,41.0455,41.0455,600.0
2013-09-17 14:10:00,70.92,70.97,70.88,70.97,3100.0,41.0224,41.0513,40.9992,41.0513,3100.0
2013-09-17 14:15:00,70.99,70.99,70.95,70.98,500.0,41.0629,41.0629,41.0397,41.0571,500.0
2013-09-17 14:20:00,70.92,70.99,70.92,70.94,800.0,41.0224,41.0629,41.0224,41.034,800.0
2013-09-17 14:25:00,71.0,71.04,71.0,71.03,800.0,41.0687,41.0918,41.0687,41.086,800.0
2013-09-17 14:30:00,71.04,71.11,71.04,71.08,1600.0,41.0918,41.1323,41.0918,41.1149,1600.0
2013-09-17 14:35:00,71.05,71.15,71.05,71.14,3100.0,41.0976,41.1554,41.0976,41.1496,3100.0
2013-09-17 14:40:00,71.16,71.16,71.16,71.16,100.0,41.1612,41.1612,41.1612,41.1612,100.0
2013-09-17 14:45:00,71.18,71.25,71.15,71.25,600.0,41.1728,41.2133,41.1554,41.2133,600.0
2013-09-17 14:50:00,71.26,71.4,71.22,71.34,4400.0,41.2191,41.3,41.1959,41.2653,4400.0
2013-09-17 14:55:00,71.28,71.37,71.28,71.37,900.0,41.2306,41.2827,41.2306,41.2827,900.0
2013-09-17 15:00:00,71.41,71.5,71.33,71.44,18100.0,41.3058,41.3579,41.2595,41.3232,18100.0
2013-09-17 15:05:00,71.48,71.48,71.47,71.48,400.0,41.3463,41.3463,41.3405,41.3463,400.0
2013-09-17 15:10:00,71.51,71.64,71.51,71.6,2200.0,41.3637,41.4389,41.3637,41.4157,2200.0
2013-09-17 15:15:00,71.62,71.67,71.59,71.66,1000.0,41.4273,41.4562,41.4099,41.4504,1000.0
2013-09-17 15:20:00,71.63,71.68,71.44,71.47,12800.0,41.4331,41.462,41.3232,41.3405,12800.0
2013-09-17 15:25:00,71.44,71.52,71.44,71.52,3100.0,41.3232,41.3694,41.3232,41.3694,3100.0
2013-09-17 15:30:00,71.52,71.52,71.45,71.45,2400.0,41.3694,41.3694,41.329,41.329,2400.0
2013-09-17 15:35:00,71.42,71.42,71.23,71.26,3200.0,41.3116,41.3116,41.2017,41.2191,3200.0
2013-09-17 15:40:00,71.23,71.24,71.13,71.21,4300.0,41.2017,41.2075,41.1439,41.1901,4300.0
2013-09-17 15:45:00,71.24,71.24,71.18,71.2,5300.0,41.2075,41.2075,41.1728,41.1843,5300.0
2013-09-17 15:50:00,71.18,71.2,70.98,70.99,8400.0,41.1728,41.1843,41.0571,41.0629,8400.0
2013-09-17 15:55:00,70.98,71.15,70.96,71.14,14000.0,41.0571,41.1554,41.0455,41.1496,14000.0
2013-09-18 09:30:00,71.32,72.0,71.26,72.0,7800.0,41.2538,41.6471,41.2191,41.6471,7800.0
2013-09-18 09:35:00,72.21,72.21,71.86,71.86,1700.0,41.7686,41.7686,41.5661,41.5661,1700.0
2013-09-18 09:40:00,71.86,71.86,71.86,71.86,0.0,41.5661,41.5661,41.5661,41.5661,0.0
2013-09-18 09:45:00,71.52,71.68,71.51,71.64,1900.0,41.3694,41.462,41.3637,41.4389,1900.0
2013-09-18 09:50:00,71.67,71.72,71.67,71.67,500.0,41.4562,41.4851,41.4562,41.4562,500.0
2013-09-18 09:55:00,71.81,71.83,71.63,71.65,700.0,41.5372,41.5488,41.4331,41.4446,700.0
2013-09-18 10:00:00,71.53,71.53,71.5,71.52,1500.0,41.3752,41.3752,41.3579,41.3694,1500.0
2013-09-18 10:05:00,71.55,71.83,71.55,71.68,600.0,41.3868,41.5488,41.3868,41.462,600.0
2013-09-18 10:10:00,71.7,71.7,71.38,71.38,2800.0,41.4736,41.4736,41.2885,41.2885,2800.0
2013-09-18 10:15:00,71.08,71.21,71.07,71.21,900.0,41.1149,41.1901,41.1091,41.1901,900.0
2013-09-18 10:20:00,71.29,71.29,71.12,71.12,1000.0,41.2364,41.2364,41.1381,41.1381,1000.0
2013-09-18 10:25:00,71.2,71.35,71.18,71.23,2500.0,41.1843,41.2711,41.1728,41.2017,2500.0
2013-09-18 10:30:00,71.28,71.28,71.14,71.14,1000.0,41.2306,41.2306,41.1496,41.1496,1000.0
2013-09-18 10:35:00,71.17,71.19,71.11,71.19,800.0,41.167,41.1786,41.1323,41.1786,800.0
2013-09-18 10:40:00,71.31,71.31,71.03,71.03,1900.0,41.248,41.248,41.086,41.086,1900.0
2013-09-18 10:45:00,70.93,71.07,70.76,71.07,3300.0,41.0282,41.1091,40.9298,41.1091,3300.0
2013-09-18 10:50:00,71.2,71.37,71.19,71.37,500.0,41.1843,41.2827,41.1786,41.2827,500.0
2013-09-18 10:55:00,71.28,71.28,71.28,71.28,200.0,41.2306,41.2306,41.2306,41.2306,200.0
2013-09-18 11:00:00,71.29,71.34,71.29,71.34,700.0,41.2364,41.2653,41.2364,41.2653,700.0
2013-09-18 11:05:00,71.29,71.3,71.2,71.29,3100.0,41.2364,41.2422,41.1843,41.2364,3100.0
2013-09-18 11:10:00,71.37,71.4,71.29,71.4,300.0,41.2827,41.3,41.2364,41.3,300.0
2013-09-18 11:15:00,71.4,71.4,71.32,71.4,500.0,41.3,41.3,41.2538,41.3,500.0
2013-09-18 11:20:00,71.33,71.36,71.22,71.22,1700.0,41.2595,41.2769,41.1959,41.1959,1700.0
2013-09-18 11:25:00,71.26,71.44,71.2,71.44,4200.0,41.2191,41.3232,41.1843,41.3232,4200.0
2013-09-18 11:30:00,71.41,71.44,71.32,71.39,2900.0,41.3058,41.3232,41.2538,41.2942,2900.0
2013-09-18 11:35:00,71.33,71.39,71.25,71.27,1400.0,41.2595,41.2942,41.2133,41.2248,1400.0
2013-09-18 11:40:00,71.26,71.26,71.18,71.22,1200.0,41.2191,41.2191,41.1728,41.1959,1200.0
2013-09-18 11:45:00,71.23,71.25,71.2,71.25,3400.0,41.2017,41.2133,41.1843,41.2133,3400.0
2013-09-18 11:50:00,71.26,71.27,71.26,71.26,1200.0,41.2191,41.2248,41.2191,41.2191,1200.0
2013-09-18 11:55:00,71.27,71.39,71.27,71.38,1300.0,41.2248,41.2942,41.2248,41.2885,1300.0
2013-09-18 12:00:00,71.37,71.37,71.3,71.3,2000.0,41.2827,41.2827,41.2422,41.2422,2000.0
2013-09-18 12:05:00,71.29,71.29,71.22,71.29,1100.0,41.2364,41.2364,41.1959,41.2364,1100.0
2013-09-18 12:10:00,71.34,71.39,71.34,71.39,300.0,41.2653,41.2942,41.2653,41.2942,300.0
2013-09-18 12:15:00,71.32,71.37,71.32,71.32,4100.0,41.2538,41.2827,41.2538,41.2538,4100.0
2013-09-18 12:20:00,71.33,71.46,71.33,71.45,8400.0,41.2595,41.3347,41.2595,41.329,8400.0
2013-09-18 12:25:00,71.45,71.47,71.38,71.47,1900.0,41.329,41.3405,41.2885,41.3405,1900.0
2013-09-18 12:30:00,71.43,71.55,71.43,71.55,600.0,41.3174,41.3868,41.3174,41.3868,600.0
2013-09-18 12:35:00,71.65,71.65,71.65,71.65,100.0,41.4446,41.4446,41.4446,41.4446,100.0
2013-09-18 12:40:00,71.64,71.66,71.52,71.61,3800.0,41.4389,41.4504,41.3694,41.4215,3800.0
2013-09-18 12:45:00,71.62,71.69,71.61,71.64,1500.0,41.4273,41.4678,41.4215,41.4389,1500.0
2013-09-18 12:50:00,71.65,71.7,71.65,71.65,500.0,41.4446,41.4736,41.4446,41.4446,500.0
2013-09-18 12:55:00,71.7,71.71,71.56,71.61,1700.0,41.4736,41.4793,41.3926,41.4215,1700.0
2013-09-18 13:00:00,71.56,71.58,71.42,71.42,900.0,41.3926,41.4042,41.3116,41.3116,900.0
2013-09-18 13:05:00,71.38,71.38,71.25,71.36,3000.0,41.2885,41.2885,41.2133,41.2769,3000.0
2013-09-18 13:10:00,71.33,71.48,71.33,71.48,700.0,41.2595,41.3463,41.2595,41.3463,700.0
2013-09-18 13:15:00,71.43,71.57,71.43,71.57,800.0,41.3174,41.3984,41.3174,41.3984,800.0
2013-09-18 13:20:00,71.57,71.64,71.53,71.64,700.0,41.3984,41.4389,41.3752,41.4389,700.0
2013-09-18 13:25:00,71.64,71.75,71.63,71.75,1400.0,41.4389,41.5025,41.4331,41.5025,1400.0
2013-09-18 13:30:00,71.78,71.78,71.65,71.65,2300.0,41.5198,41.5198,41.4446,41.4446,2300.0
2013-09-18 13:35:00,71.57,71.68,71.52,71.68,1500.0,41.3984,41.462,41.3694,41.462,1500.0
2013-09-18 13:40:00,71.69,71.75,71.66,71.75,2300.0,41.4678,41.5025,41.4504,41.5025,2300.0
2013-09-18 13:45:00,71.82,71.82,71.75,71.81,600.0,41.543,41.543,41.5025,41.5372,600.0
2013-09-18 13:50:00,71.81,71.81,71.73,71.79,2700.0,41.5372,41.5372,41.4909,41.5256,2700.0
2013-09-18 13:55:00,71.81,71.95,71.73,71.8,3900.0,41.5372,41.6182,41.4909,41.5314,3900.0
2013-09-18 14:00:00,71.89,72.88,71.89,72.47,12400.0,41.5835,42.1561,41.5835,41.919,12400.0
2013-09-18 14:05:00,72.37,72.87,72.37,72.87,8100.0,41.8611,42.1503,41.8611,42.1503,8100.0
2013-09-18 14:10:00,72.84,73.05,72.78,72.94,4100.0,42.133,42.2544,42.0983,42.1908,4100.0
2013-09-18 14:15:00,72.91,73.0,72.86,72.95,3600.0,42.1735,42.2255,42.1445,42.1966,3600.0
2013-09-18 14:20:00,73.05,73.07,72.86,73.01,2400.0,42.2544,42.266,42.1445,42.2313,2400.0
2013-09-18 14:25:00,73.0,73.01,72.71,72.72,3500.0,42.2255,42.2313,42.0578,42.0636,3500.0
2013-09-18 14:30:00,72.76,72.85,72.66,72.69,4600.0,42.0867,42.1388,42.0289,42.0462,4600.0
2013-09-18 14:35:00,72.75,72.75,72.62,72.68,2600.0,42.0809,42.0809,42.0057,42.0404,2600.0
2013-09-18 14:40:00,72.75,72.76,72.67,72.72,5600.0,42.0809,42.0867,42.0346,42.0636,5600.0
2013-09-18 14:45:00,72.64,72.71,72.63,72.67,2400.0,42.0173,42.0578,42.0115,42.0346,2400.0
2013-09-18 14:50:00,72.69,72.7,72.67,72.7,2200.0,42.0462,42.052,42.0346,42.052,2200.0
2013-09-18 14:55:00,72.7,73.08,72.7,73.08,4700.0,42.052,42.2718,42.052,42.2718,4700.0
2013-09-18 15:00:00,73.09,73.11,72.85,72.91,6300.0,42.2776,42.2892,42.1388,42.1735,6300.0
2013-09-18 15:05:00,72.89,72.92,72.79,72.84,2900.0,42.1619,42.1792,42.1041,42.133,2900.0
2013-09-18 15:10:00,72.84,73.15,72.83,73.1,18800.0,42.133,42.3123,42.1272,42.2834,18800.0
2013-09-18 15:15:00,73.17,73.22,73.01,73.09,15800.0,42.3239,42.3528,42.2313,42.2776,15800.0
2013-09-18 15:20:00,73.08,73.15,73.08,73.08,8300.0,42.2718,42.3123,42.2718,42.2718,8300.0
2013-09-18 15:25:00,73.1,73.1,72.88,72.89,20400.0,42.2834,42.2834,42.1561,42.1619,20400.0
2013-09-18 15:30:00,72.88,72.94,72.8,72.81,9000.0,42.1561,42.1908,42.1098,42.1156,9000.0
2013-09-18 15:35:00,72.81,72.89,72.81,72.84,9800.0,42.1156,42.1619,42.1156,42.133,9800.0
2013-09-18 15:40:00,72.84,72.84,72.69,72.72,16100.0,42.133,42.133,42.0462,42.0636,16100.0
2013-09-18 15:45:00,72.76,72.92,72.71,72.87,8000.0,42.0867,42.1792,42.0578,42.1503,8000.0
2013-09-18 15:50:00,72.89,73.0,72.78,72.8,10000.0,42.1619,42.2255,42.0983,42.1098,10000.0
2013-09-18 15:55:00,72.84,72.93,72.8,72.87,26800.0,42.133,42.185,42.1098,42.1503,26800.0
2013-09-19 09:30:00,73.01,73.36,73.01,73.35,2900.0,42.2313,42.4338,42.2313,42.428,2900.0
2013-09-19 09:35:00,73.37,73.94,73.37,73.73,2900.0,42.4395,42.7692,42.4395,42.6478,2900.0
2013-09-19 09:40:00,73.83,73.99,73.7,73.96,3100.0,42.7056,42.7982,42.6304,42.7808,3100.0
2013-09-19 09:45:00,73.99,74.82,73.98,74.7,23400.0,42.7982,43.2783,42.7924,43.2089,23400.0
2013-09-19 09:50:00,74.7,74.94,74.63,74.72,2200.0,43.2089,43.3477,43.1684,43.2204,2200.0
2013-09-19 09:55:00,74.72,74.94,74.67,74.82,5000.0,43.2204,43.3477,43.1915,43.2783,5000.0
2013-09-19 10:00:00,74.89,74.89,74.79,74.8,4300.0,43.3188,43.3188,43.2609,43.2667,4300.0
2013-09-19 10:05:00,74.78,74.82,74.67,74.72,8100.0,43.2551,43.2783,43.1915,43.2204,8100.0
2013-09-19 10:10:00,74.69,74.74,74.48,74.51,5100.0,43.2031,43.232,43.0816,43.099,5100.0
2013-09-19 10:15:00,74.5,74.53,74.3,74.47,8000.0,43.0932,43.1105,42.9775,43.0758,8000.0
2013-09-19 10:20:00,74.6,74.6,74.49,74.51,1600.0,43.151,43.151,43.0874,43.099,1600.0
2013-09-19 10:25:00,74.51,74.51,74.24,74.24,1000.0,43.099,43.099,42.9428,42.9428,1000.0
2013-09-19 10:30:00,74.24,74.3,74.17,74.17,2300.0,42.9428,42.9775,42.9023,42.9023,2300.0
2013-09-19 10:35:00,74.09,74.13,73.97,74.09,4900.0,42.856,42.8792,42.7866,42.856,4900.0
2013-09-19 10:40:00,74.13,74.24,74.13,74.24,900.0,42.8792,42.9428,42.8792,42.9428,900.0
2013-09-19 10:45:00,74.28,74.31,74.11,74.11,2100.0,42.9659,42.9833,42.8676,42.8676,2100.0
2013-09-19 10:50:00,74.06,74.2,73.95,74.19,4000.0,42.8387,42.9196,42.775,42.9139,4000.0
2013-09-19 10:55:00,74.12,74.2,74.1,74.1,1700.0,42.8734,42.9196,42.8618,42.8618,1700.0
2013-09-19 11:00:00,74.1,74.1,73.94,74.0,1900.0,42.8618,42.8618,42.7692,42.804,1900.0
2013-09-19 11:05:00,74.0,74.03,73.85,73.85,2600.0,42.804,42.8213,42.7172,42.7172,2600.0
2013-09-19 11:10:00,73.87,74.07,73.8,74.07,8300.0,42.7288,42.8444,42.6883,42.8444,8300.0
2013-09-19 11:15:00,74.13,74.13,74.0,74.0,4300.0,42.8792,42.8792,42.804,42.804,4300.0
2013-09-19 11:20:00,74.0,74.02,73.97,73.99,4200.0,42.804,42.8155,42.7866,42.7982,4200.0
2013-09-19 11:25:00,74.0,74.0,74.0,74.0,300.0,42.804,42.804,42.804,42.804,300.0
2013-09-19 11:30:00,74.0,74.01,73.88,73.88,2600.0,42.804,42.8097,42.7345,42.7345,2600.0
2013-09-19 11:35:00,73.78,74.02,73.78,74.02,1500.0,42.6767,42.8155,42.6767,42.8155,1500.0
2013-09-19 11:40:00,74.0,74.07,74.0,74.07,2500.0,42.804,42.8444,42.804,42.8444,2500.0
2013-09-19 11:45:00,74.09,74.15,74.0,74.02,5100.0,42.856,42.8907,42.804,42.8155,5100.0
2013-09-19 11:50:00,73.99,74.09,73.97,74.09,15600.0,42.7982,42.856,42.7866,42.856,15600.0
2013-09-19 11:55:00,74.01,74.05,74.01,74.05,1600.0,42.8097,42.8329,42.8097,42.8329,1600.0
2013-09-19 12:00:00,74.02,74.07,73.96,73.97,2800.0,42.8155,42.8444,42.7808,42.7866,2800.0
2013-09-19 12:05:00,73.98,74.03,73.98,74.03,2300.0,42.7924,42.8213,42.7924,42.8213,2300.0
2013-09-19 12:10:00,74.03,74.03,73.99,73.99,800.0,42.8213,42.8213,42.7982,42.7982,800.0
2013-09-19 12:15:00,73.98,74.0,73.97,74.0,1600.0,42.7924,42.804,42.7866,42.804,1600.0
2013-09-19 12:20:00,74.0,74.04,74.0,74.04,800.0,42.804,42.8271,42.804,42.8271,800.0
2013-09-19 12:25:00,74.01,74.09,74.01,74.04,2800.0,42.8097,42.856,42.8097,42.8271,2800.0
2013-09-19 12:30:00,74.03,74.06,73.98,74.0,1800.0,42.8213,42.8387,42.7924,42.804,1800.0
2013-09-19 12:35:00,73.97,73.99,73.97,73.99,800.0,42.7866,42.7982,42.7866,42.7982,800.0
2013-09-19 12:40:00,74.0,74.0,73.94,74.0,300.0,42.804,42.804,42.7692,42.804,300.0
2013-09-19 12:45:00,74.0,74.03,73.98,74.0,1800.0,42.804,42.8213,42.7924,42.804,1800.0
2013-09-19 12:50:00,74.0,74.02,74.0,74.0,1100.0,42.804,42.8155,42.804,42.804,1100.0
2013-09-19 12:55:00,74.0,74.02,74.0,74.0,400.0,42.804,42.8155,42.804,42.804,400.0
2013-09-19 13:00:00,74.0,74.04,73.95,74.03,9000.0,42.804,42.8271,42.775,42.8213,9000.0
2013-09-19 13:05:00,74.03,74.03,73.85,73.85,4200.0,42.8213,42.8213,42.7172,42.7172,4200.0
2013-09-19 13:10:00,73.85,73.91,73.85,73.85,1000.0,42.7172,42.7519,42.7172,42.7172,1000.0
2013-09-19 13:15:00,73.82,73.91,73.82,73.86,2500.0,42.6998,42.7519,42.6998,42.723,2500.0
2013-09-19 13:20:00,73.86,73.94,73.86,73.92,2200.0,42.723,42.7692,42.723,42.7577,2200.0
2013-09-19 13:25:00,73.91,73.92,73.85,73.86,900.0,42.7519,42.7577,42.7172,42.723,900.0
2013-09-19 13:30:00,73.85,73.86,73.7,73.7,700.0,42.7172,42.723,42.6304,42.6304,700.0
2013-09-19 13:35:00,73.72,73.74,73.71,73.74,1000.0,42.642,42.6536,42.6362,42.6536,1000.0
2013-09-19 13:40:00,73.82,73.84,73.75,73.79,500.0,42.6998,42.7114,42.6593,42.6825,500.0
2013-09-19 13:45:00,73.88,73.9,73.82,73.88,2100.0,42.7345,42.7461,42.6998,42.7345,2100.0
2013-09-19 13:50:00,73.9,73.9,73.83,73.87,800.0,42.7461,42.7461,42.7056,42.7288,800.0
2013-09-19 13:55:00,73.84,73.84,73.71,73.79,1400.0,42.7114,42.7114,42.6362,42.6825,1400.0
2013-09-19 14:00:00,73.78,73.78,73.62,73.74,1100.0,42.6767,42.6767,42.5842,42.6536,1100.0
2013-09-19 14:05:00,73.73,73.84,73.7,73.82,1300.0,42.6478,42.7114,42.6304,42.6998,1300.0
2013-09-19 14:10:00,73.82,73.82,73.67,73.67,3500.0,42.6998,42.6998,42.6131,42.6131,3500.0
2013-09-19 14:15:00,73.72,73.72,73.66,73.67,2600.0,42.642,42.642,42.6073,42.6131,2600.0
2013-09-19 14:20:00,73.67,73.73,73.67,73.73,3000.0,42.6131,42.6478,42.6131,42.6478,3000.0
2013-09-19 14:25:00,73.72,73.72,73.56,73.61,3200.0,42.642,42.642,42.5494,42.5784,3200.0
2013-09-19 14:30:00,73.6,73.6,73.58,73.58,700.0,42.5726,42.5726,42.561,42.561,700.0
2013-09-19 14:35:00,73.57,73.58,73.47,73.53,5300.0,42.5552,42.561,42.4974,42.5321,5300.0
2013-09-19 14:40:00,73.54,73.54,73.44,73.44,900.0,42.5379,42.5379,42.48,42.48,900.0
2013-09-19 14:45:00,73.46,73.57,73.45,73.5,2600.0,42.4916,42.5552,42.4858,42.5147,2600.0
2013-09-19 14:50:00,73.56,73.61,73.5,73.5,2900.0,42.5494,42.5784,42.5147,42.5147,2900.0
2013-09-19 14:55:00,73.5,73.58,73.47,73.52,2600.0,42.5147,42.561,42.4974,42.5263,2600.0
2013-09-19 15:00:00,73.57,73.6,73.52,73.6,1800.0,42.5552,42.5726,42.5263,42.5726,1800.0
2013-09-19 15:05:00,73.6,73.79,73.6,73.72,1900.0,42.5726,42.6825,42.5726,42.642,1900.0
2013-09-19 15:10:00,73.77,73.82,73.6,73.82,3000.0,42.6709,42.6998,42.5726,42.6998,3000.0
2013-09-19 15:15:00,73.85,73.93,73.8,73.92,1800.0,42.7172,42.7635,42.6883,42.7577,1800.0
2013-09-19 15:20:00,73.92,73.93,73.81,73.81,4900.0,42.7577,42.7635,42.6941,42.6941,4900.0
2013-09-19 15:25:00,73.8,73.83,73.71,73.78,4700.0,42.6883,42.7056,42.6362,42.6767,4700.0
2013-09-19 15:30:00,73.74,73.74,73.7,73.73,2400.0,42.6536,42.6536,42.6304,42.6478,2400.0
2013-09-19 15:35:00,73.68,73.91,73.68,73.91,2800.0,42.6189,42.7519,42.6189,42.7519,2800.0
2013-09-19 15:40:00,73.96,74.04,73.96,73.98,5600.0,42.7808,42.8271,42.7808,42.7924,5600.0
2013-09-19 15:45:00,73.94,74.02,73.91,73.99,5400.0,42.7692,42.8155,42.7519,42.7982,5400.0
2013-09-19 15:50:00,73.98,74.07,73.93,74.07,6900.0,42.7924,42.8444,42.7635,42.8444,6900.0
2013-09-19 15:55:00,74.03,74.07,73.95,73.95,12100.0,42.8213,42.8444,42.775,42.775,12100.0
2013-09-20 09:30:00,74.23,74.36,73.74,74.03,48900.0,42.937,43.0122,42.6536,42.8213,48900.0
2013-09-20 09:35:00,73.98,74.0,73.92,74.0,1000.0,42.7924,42.804,42.7577,42.804,1000.0
2013-09-20 09:40:00,74.27,74.42,74.1,74.42,6200.0,42.9601,43.0469,42.8618,43.0469,6200.0
2013-09-20 09:45:00,74.48,74.48,74.17,74.17,1900.0,43.0816,43.0816,42.9023,42.9023,1900.0
2013-09-20 09:50:00,74.1,74.1,73.72,73.72,500.0,42.8618,42.8618,42.642,42.642,500.0
2013-09-20 09:55:00,73.84,73.84,73.32,73.49,2600.0,42.7114,42.7114,42.4106,42.509,2600.0
2013-09-20 10:00:00,73.5,73.87,73.39,73.87,3700.0,42.5147,42.7288,42.4511,42.7288,3700.0
2013-09-20 10:05:00,73.87,73.87,73.74,73.81,1100.0,42.7288,42.7288,42.6536,42.6941,1100.0
2013-09-20 10:10:00,73.75,73.75,73.04,73.35,12200.0,42.6593,42.6593,42.2487,42.428,12200.0
2013-09-20 10:15:00,73.29,73.39,73.29,73.39,600.0,42.3933,42.4511,42.3933,42.4511,600.0
2013-09-20 10:20:00,73.49,73.52,73.39,73.51,1200.0,42.509,42.5263,42.4511,42.5205,1200.0
2013-09-20 10:25:00,73.5,73.62,73.5,73.55,2200.0,42.5147,42.5842,42.5147,42.5437,2200.0
2013-09-20 10:30:00,73.5,73.56,73.49,73.56,700.0,42.5147,42.5494,42.509,42.5494,700.0
2013-09-20 10:35:00,73.6,73.64,73.57,73.57,1000.0,42.5726,42.5957,42.5552,42.5552,1000.0
2013-09-20 10:40:00,73.57,73.57,73.49,73.49,1000.0,42.5552,42.5552,42.509,42.509,1000.0
2013-09-20 10:45:00,73.46,73.51,73.46,73.51,200.0,42.4916,42.5205,42.4916,42.5205,200.0
2013-09-20 10:50:00,73.51,73.52,73.3,73.3,4100.0,42.5205,42.5263,42.3991,42.3991,4100.0
2013-09-20 10:55:00,73.29,73.29,73.17,73.23,1400.0,42.3933,42.3933,42.3239,42.3586,1400.0
2013-09-20 11:00:00,73.3,73.3,73.2,73.2,2400.0,42.3991,42.3991,42.3412,42.3412,2400.0
2013-09-20 11:05:00,73.2,73.29,73.2,73.22,1100.0,42.3412,42.3933,42.3412,42.3528,1100.0
2013-09-20 11:10:00,73.29,73.3,73.22,73.24,1400.0,42.3933,42.3991,42.3528,42.3643,1400.0
2013-09-20 11:15:00,73.2,73.2,73.03,73.1,1900.0,42.3412,42.3412,42.2429,42.2834,1900.0
2013-09-20 11:20:00,73.06,73.06,72.99,73.04,600.0,42.2602,42.2602,42.2197,42.2487,600.0
2013-09-20 11:25:00,72.99,73.11,72.99,73.05,500.0,42.2197,42.2892,42.2197,42.2544,500.0
2013-09-20 11:30:00,73.02,73.02,73.02,73.02,100.0,42.2371,42.2371,42.2371,42.2371,100.0
2013-09-20 11:35:00,73.12,73.22,73.12,73.22,1300.0,42.2949,42.3528,42.2949,42.3528,1300.0
2013-09-20 11:40:00,73.26,73.29,73.12,73.17,11100.0,42.3759,42.3933,42.2949,42.3239,11100.0
2013-09-20 11:45:00,73.13,73.17,73.03,73.17,4500.0,42.3007,42.3239,42.2429,42.3239,4500.0
2013-09-20 11:50:00,73.2,73.33,73.2,73.32,1400.0,42.3412,42.4164,42.3412,42.4106,1400.0
2013-09-20 11:55:00,73.29,73.37,73.28,73.36,700.0,42.3933,42.4395,42.3875,42.4338,700.0
2013-09-20 12:00:00,73.33,73.38,73.33,73.38,600.0,42.4164,42.4453,42.4164,42.4453,600.0
2013-09-20 12:05:00,73.39,73.39,73.38,73.38,2300.0,42.4511,42.4511,42.4453,42.4453,2300.0
2013-09-20 12:10:00,73.38,73.39,73.33,73.33,900.0,42.4453,42.4511,42.4164,42.4164,900.0
2013-09-20 12:15:00,73.32,73.4,73.3,73.4,2200.0,42.4106,42.4569,42.3991,42.4569,2200.0
2013-09-20 12:20:00,73.4,73.45,73.4,73.44,1200.0,42.4569,42.4858,42.4569,42.48,1200.0
2013-09-20 12:25:00,73.46,73.47,73.32,73.32,1200.0,42.4916,42.4974,42.4106,42.4106,1200.0
2013-09-20 12:30:00,73.32,73.42,73.32,73.42,800.0,42.4106,42.4685,42.4106,42.4685,800.0
2013-09-20 12:35:00,73.46,73.56,73.42,73.54,1800.0,42.4916,42.5494,42.4685,42.5379,1800.0
2013-09-20 12:40:00,73.55,73.7,73.55,73.7,2000.0,42.5437,42.6304,42.5437,42.6304,2000.0
2013-09-20 12:45:00,73.69,73.69,73.58,73.6,1200.0,42.6246,42.6246,42.561,42.5726,1200.0
2013-09-20 12:50:00,73.58,73.7,73.58,73.69,1000.0,42.561,42.6304,42.561,42.6246,1000.0
2013-09-20 12:55:00,73.63,73.65,73.57,73.57,1400.0,42.5899,42.6015,42.5552,42.5552,1400.0
2013-09-20 13:00:00,73.62,73.72,73.61,73.71,900.0,42.5842,42.642,42.5784,42.6362,900.0
2013-09-20 13:05:00,73.73,73.74,73.73,73.74,600.0,42.6478,42.6536,42.6478,42.6536,600.0
2013-09-20 13:10:00,73.74,73.74,73.62,73.65,1400.0,42.6536,42.6536,42.5842,42.6015,1400.0
2013-09-20 13:15:00,73.54,73.54,73.43,73.49,700.0,42.5379,42.5379,42.4742,42.509,700.0
2013-09-20 13:20:00,73.49,73.61,73.45,73.61,900.0,42.509,42.5784,42.4858,42.5784,900.0
2013-09-20 13:25:00,73.55,73.75,73.55,73.74,2100.0,42.5437,42.6593,42.5437,42.6536,2100.0
2013-09-20 13:30:00,73.74,73.75,73.74,73.75,800.0,42.6536,42.6593,42.6536,42.6593,800.0
2013-09-20 13:35:00,73.76,73.76,73.67,73.67,300.0,42.6651,42.6651,42.6131,42.6131,300.0
2013-09-20 13:40:00,73.7,73.72,73.63,73.72,1800.0,42.6304,42.642,42.5899,42.642,1800.0
2013-09-20 13:45:00,73.71,73.77,73.71,73.77,1600.0,42.6362,42.6709,42.6362,42.6709,1600.0
2013-09-20 13:50:00,73.78,73.8,73.72,73.8,2100.0,42.6767,42.6883,42.642,42.6883,2100.0
2013-09-20 13:55:00,73.77,73.8,73.68,73.69,3300.0,42.6709,42.6883,42.6189,42.6246,3300.0
2013-09-20 14:00:00,73.69,73.71,73.63,73.71,3200.0,42.6246,42.6362,42.5899,42.6362,3200.0
2013-09-20 14:05:00,73.71,73.71,73.67,73.7,1300.0,42.6362,42.6362,42.6131,42.6304,1300.0
2013-09-20 14:10:00,73.69,73.73,73.68,73.72,2000.0,42.6246,42.6478,42.6189,42.642,2000.0
2013-09-20 14:15:00,73.73,73.76,73.71,73.76,500.0,42.6478,42.6651,42.6362,42.6651,500.0
2013-09-20 14:20:00,73.74,73.84,73.69,73.81,2600.0,42.6536,42.7114,42.6246,42.6941,2600.0
2013-09-20 14:25:00,73.85,73.89,73.83,73.88,1000.0,42.7172,42.7403,42.7056,42.7345,1000.0
2013-09-20 14:30:00,73.89,73.92,73.81,73.81,3100.0,42.7403,42.7577,42.6941,42.6941,3100.0
2013-09-20 14:35:00,73.81,73.81,73.6,73.6,1500.0,42.6941,42.6941,42.5726,42.5726,1500.0
2013-09-20 14:40:00,73.59,73.62,73.55,73.59,900.0,42.5668,42.5842,42.5437,42.5668,900.0
2013-09-20 14:45:00,73.57,73.79,73.57,73.77,3100.0,42.5552,42.6825,42.5552,42.6709,3100.0
2013-09-20 14:50:00,73.78,73.83,73.78,73.83,2100.0,42.6767,42.7056,42.6767,42.7056,2100.0
2013-09-20 14:55:00,73.81,73.84,73.79,73.81,2600.0,42.6941,42.7114,42.6825,42.6941,2600.0
2013-09-20 15:00:00,73.8,73.84,73.72,73.72,3800.0,42.6883,42.7114,42.642,42.642,3800.0
2013-09-20 15:05:00,73.71,73.76,73.7,73.7,1700.0,42.6362,42.6651,42.6304,42.6304,1700.0
2013-09-20 15:10:00,73.7,73.7,73.64,73.65,1300.0,42.6304,42.6304,42.5957,42.6015,1300.0
2013-09-20 15:15:00,73.68,73.75,73.6,73.6,3500.0,42.6189,42.6593,42.5726,42.5726,3500.0
2013-09-20 15:20:00,73.6,73.6,73.47,73.47,2300.0,42.5726,42.5726,42.4974,42.4974,2300.0
2013-09-20 15:25:00,73.47,73.47,73.37,73.38,2300.0,42.4974,42.4974,42.4395,42.4453,2300.0
2013-09-20 15:30:00,73.42,73.42,73.26,73.26,4000.0,42.4685,42.4685,42.3759,42.3759,4000.0
2013-09-20 15:35:00,73.25,73.54,73.25,73.53,6400.0,42.3701,42.5379,42.3701,42.5321,6400.0
2013-09-20 15:40:00,73.52,73.54,73.48,73.48,3400.0,42.5263,42.5379,42.5032,42.5032,3400.0
2013-09-20 15:45:00,73.47,73.47,73.29,73.39,7200.0,42.4974,42.4974,42.3933,42.4511,7200.0
2013-09-20 15:50:00,73.34,73.36,73.14,73.21,10800.0,42.4222,42.4338,42.3065,42.347,10800.0
2013-09-20 15:55:00,73.25,73.26,73.09,73.16,18900.0,42.3701,42.3759,42.2776,42.3181,18900.0
2013-09-23 09:30:00,73.36,74.1,72.96,73.29,1400.0,42.4338,42.8618,42.2024,42.3933,1400.0
2013-09-23 09:35:00,73.68,73.68,73.68,73.68,100.0,42.6189,42.6189,42.6189,42.6189,100.0
2013-09-23 09:40:00,73.16,73.19,73.14,73.16,2400.0,42.3181,42.3354,42.3065,42.3181,2400.0
2013-09-23 09:45:00,73.26,73.41,73.26,73.34,1100.0,42.3759,42.4627,42.3759,42.4222,1100.0
2013-09-23 09:50:00,73.13,73.13,73.04,73.13,700.0,42.3007,42.3007,42.2487,42.3007,700.0
2013-09-23 09:55:00,73.05,73.05,72.81,72.95,700.0,42.2544,42.2544,42.1156,42.1966,700.0
2013-09-23 10:00:00,72.94,73.09,72.94,72.98,1300.0,42.1908,42.2776,42.1908,42.214,1300.0
2013-09-23 10:05:00,73.06,73.14,73.02,73.03,900.0,42.2602,42.3065,42.2371,42.2429,900.0
2013-09-23 10:10:00,73.05,73.29,73.04,73.25,1900.0,42.2544,42.3933,42.2487,42.3701,1900.0
2013-09-23 10:15:00,73.35,73.42,73.35,73.42,300.0,42.428,42.4685,42.428,42.4685,300.0
2013-09-23 10:20:00,73.22,73.23,73.21,73.21,600.0,42.3528,42.3586,42.347,42.347,600.0
2013-09-23 10:25:00,73.25,73.29,73.25,73.29,600.0,42.3701,42.3933,42.3701,42.3933,600.0
2013-09-23 10:30:00,73.15,73.15,72.96,73.03,2700.0,42.3123,42.3123,42.2024,42.2429,2700.0
2013-09-23 10:35:00,72.96,72.98,72.87,72.97,2900.0,42.2024,42.214,42.1503,42.2082,2900.0
2013-09-23 10:40:00,72.91,73.0,72.87,73.0,2800.0,42.1735,42.2255,42.1503,42.2255,2800.0
2013-09-23 10:45:00,72.93,73.05,72.81,72.9,10100.0,42.185,42.2544,42.1156,42.1677,10100.0
2013-09-23 10:50:00,72.95,72.97,72.8,72.8,800.0,42.1966,42.2082,42.1098,42.1098,800.0
2013-09-23 10:55:00,72.79,72.93,72.79,72.88,300.0,42.1041,42.185,42.1041,42.1561,300.0
2013-09-23 11:00:00,72.93,72.99,72.92,72.99,400.0,42.185,42.2197,42.1792,42.2197,400.0
2013-09-23 11:05:00,73.1,73.19,73.1,73.19,700.0,42.2834,42.3354,42.2834,42.3354,700.0
2013-09-23 11:10:00,73.19,73.24,73.18,73.24,600.0,42.3354,42.3643,42.3296,42.3643,600.0
2013-09-23 11:15:00,73.23,73.37,73.23,73.26,1200.0,42.3586,42.4395,42.3586,42.3759,1200.0
2013-09-23 11:20:00,73.31,73.31,73.23,73.23,400.0,42.4048,42.4048,42.3586,42.3586,400.0
2013-09-23 11:25:00,73.26,73.31,73.22,73.22,900.0,42.3759,42.4048,42.3528,42.3528,900.0
2013-09-23 11:30:00,73.27,73.3,73.25,73.3,500.0,42.3817,42.3991,42.3701,42.3991,500.0
2013-09-23 11:35:00,73.27,73.31,73.27,73.31,400.0,42.3817,42.4048,42.3817,42.4048,400.0
2013-09-23 11:40:00,73.35,73.35,73.28,73.28,900.0,42.428,42.428,42.3875,42.3875,900.0
2013-09-23 11:45:00,73.28,73.28,73.16,73.25,1800.0,42.3875,42.3875,42.3181,42.3701,1800.0
2013-09-23 11:50:00,73.21,73.34,73.21,73.29,800.0,42.347,42.4222,42.347,42.3933,800.0
2013-09-23 11:55:00,73.33,73.33,73.26,73.28,900.0,42.4164,42.4164,42.3759,42.3875,900.0
2013-09-23 12:00:00,73.31,73.34,73.29,73.34,700.0,42.4048,42.4222,42.3933,42.4222,700.0
2013-09-23 12:05:00,73.34,73.36,73.29,73.31,2100.0,42.4222,42.4338,42.3933,42.4048,2100.0
2013-09-23 12:10:00,73.31,73.36,73.29,73.34,1400.0,42.4048,42.4338,42.3933,42.4222,1400.0
2013-09-23 12:15:00,73.27,73.29,73.23,73.29,1900.0,42.3817,42.3933,42.3586,42.3933,1900.0
2013-09-23 12:20:00,73.25,73.25,73.16,73.24,600.0,42.3701,42.3701,42.3181,42.3643,600.0
2013-09-23 12:25:00,73.2,73.23,73.17,73.22,800.0,42.3412,42.3586,42.3239,42.3528,800.0
2013-09-23 12:30:00,73.23,73.23,73.23,73.23,200.0,42.3586,42.3586,42.3586,42.3586,200.0
2013-09-23 12:35:00,73.26,73.35,73.25,73.35,1800.0,42.3759,42.428,42.3701,42.428,1800.0
2013-09-23 12:40:00,73.34,73.34,73.28,73.28,400.0,42.4222,42.4222,42.3875,42.3875,400.0
2013-09-23 12:45:00,73.29,73.29,73.25,73.29,900.0,42.3933,42.3933,42.3701,42.3933,900.0
2013-09-23 12:50:00,73.28,73.3,73.27,73.27,500.0,42.3875,42.3991,42.3817,42.3817,500.0
2013-09-23 12:55:00,73.28,73.28,73.25,73.25,200.0,42.3875,42.3875,42.3701,42.3701,200.0
2013-09-23 13:00:00,73.22,73.22,73.21,73.21,300.0,42.3528,42.3528,42.347,42.347,300.0
2013-09-23 13:05:00,73.16,73.16,73.16,73.16,100.0,42.3181,42.3181,42.3181,42.3181,100.0
2013-09-23 13:10:00,73.2,73.21,73.16,73.16,2200.0,42.3412,42.347,42.3181,42.3181,2200.0
2013-09-23 13:15:00,73.22,73.22,73.17,73.2,600.0,42.3528,42.3528,42.3239,42.3412,600.0
2013-09-23 13:20:00,73.2,73.22,73.2,73.2,800.0,42.3412,42.3528,42.3412,42.3412,800.0
2013-09-23 13:25:00,73.24,73.29,73.2,73.25,4400.0,42.3643,42.3933,42.3412,42.3701,4400.0
2013-09-23 13:30:00,73.2,73.27,73.2,73.27,500.0,42.3412,42.3817,42.3412,42.3817,500.0
2013-09-23 13:35:00,73.2,73.2,73.19,73.2,900.0,42.3412,42.3412,42.3354,42.3412,900.0
2013-09-23 13:40:00,73.17,73.24,73.17,73.24,200.0,42.3239,42.3643,42.3239,42.3643,200.0
2013-09-23 13:45:00,73.22,73.22,73.19,73.22,2900.0,42.3528,42.3528,42.3354,42.3528,2900.0
2013-09-23 13:50:00,73.22,73.34,73.2,73.29,3600.0,42.3528,42.4222,42.3412,42.3933,3600.0
2013-09-23 13:55:00,73.28,73.28,73.28,73.28,400.0,42.3875,42.3875,42.3875,42.3875,400.0
2013-09-23 14:00:00,73.35,73.47,73.29,73.47,2800.0,42.428,42.4974,42.3933,42.4974,2800.0
2013-09-23 14:05:00,73.42,73.47,73.4,73.4,1300.0,42.4685,42.4974,42.4569,42.4569,1300.0
2013-09-23 14:10:00,73.44,73.44,73.4,73.4,600.0,42.48,42.48,42.4569,42.4569,600.0
2013-09-23 14:15:00,73.33,73.33,73.32,73.32,200.0,42.4164,42.4164,42.4106,42.4106,200.0
2013-09-23 14:20:00,73.32,73.38,73.29,73.29,2900.0,42.4106,42.4453,42.3933,42.3933,2900.0
2013-09-23 14:25:00,73.28,73.29,73.28,73.28,1400.0,42.3875,42.3933,42.3875,42.3875,1400.0
2013-09-23 14:30:00,73.31,73.37,73.26,73.3,1900.0,42.4048,42.4395,42.3759,42.3991,1900.0
2013-09-23 14:35:00,73.3,73.34,73.3,73.34,700.0,42.3991,42.4222,42.3991,42.4222,700.0
2013-09-23 14:40:00,73.34,73.34,73.31,73.31,1100.0,42.4222,42.4222,42.4048,42.4048,1100.0
2013-09-23 14:45:00,73.32,73.34,73.29,73.3,1900.0,42.4106,42.4222,42.3933,42.3991,1900.0
2013-09-23 14:50:00,73.3,73.31,73.27,73.27,3600.0,42.3991,42.4048,42.3817,42.3817,3600.0
2013-09-23 14:55:00,73.26,73.26,73.22,73.22,1900.0,42.3759,42.3759,42.3528,42.3528,1900.0
2013-09-23 15:00:00,73.21,73.21,73.14,73.14,1400.0,42.347,42.347,42.3065,42.3065,1400.0
2013-09-23 15:05:00,73.26,73.26,73.19,73.22,800.0,42.3759,42.3759,42.3354,42.3528,800.0
2013-09-23 15:10:00,73.2,73.21,73.13,73.2,1600.0,42.3412,42.347,42.3007,42.3412,1600.0
2013-09-23 15:15:00,73.18,73.25,73.15,73.18,5100.0,42.3296,42.3701,42.3123,42.3296,5100.0
2013-09-23 15:20:00,73.18,73.2,73.07,73.12,3800.0,42.3296,42.3412,42.266,42.2949,3800.0
2013-09-23 15:25:00,73.16,73.16,73.07,73.08,2000.0,42.3181,42.3181,42.266,42.2718,2000.0
2013-09-23 15:30:00,73.04,73.1,73.02,73.09,800.0,42.2487,42.2834,42.2371,42.2776,800.0
2013-09-23 15:35:00,73.17,73.18,73.13,73.17,4900.0,42.3239,42.3296,42.3007,42.3239,4900.0
2013-09-23 15:40:00,73.17,73.24,73.13,73.24,2900.0,42.3239,42.3643,42.3007,42.3643,2900.0
2013-09-23 15:45:00,73.22,73.25,73.2,73.24,2000.0,42.3528,42.3701,42.3412,42.3643,2000.0
2013-09-23 15:50:00,73.25,73.3,73.19,73.26,6300.0,42.3701,42.3991,42.3354,42.3759,6300.0
2013-09-23 15:55:00,73.24,73.29,73.12,73.19,12500.0,42.3643,42.3933,42.2949,42.3354,12500.0
2013-09-24 09:30:00,73.42,73.42,73.42,73.42,2000.0,42.4685,42.4685,42.4685,42.4685,2000.0
2013-09-24 09:35:00,73.28,73.28,73.28,73.28,100.0,42.3875,42.3875,42.3875,42.3875,100.0
2013-09-24 09:40:00,73.25,73.25,73.25,73.25,100.0,42.3701,42.3701,42.3701,42.3701,100.0
2013-09-24 09:45:00,73.22,73.25,73.22,73.25,300.0,42.3528,42.3701,42.3528,42.3701,300.0
2013-09-24 09:50:00,73.12,73.26,73.11,73.26,600.0,42.2949,42.3759,42.2892,42.3759,600.0
2013-09-24 09:55:00,73.11,73.14,73.06,73.14,400.0,42.2892,42.3065,42.2602,42.3065,400.0
2013-09-24 10:00:00,73.1,73.11,73.09,73.09,600.0,42.2834,42.2892,42.2776,42.2776,600.0
2013-09-24 10:05:00,73.05,73.17,73.04,73.04,500.0,42.2544,42.3239,42.2487,42.2487,500.0
2013-09-24 10:10:00,73.04,73.24,73.03,73.24,600.0,42.2487,42.3643,42.2429,42.3643,600.0
2013-09-24 10:15:00,73.16,73.32,73.16,73.29,400.0,42.3181,42.4106,42.3181,42.3933,400.0
2013-09-24 10:20:00,73.32,73.52,73.32,73.5,800.0,42.4106,42.5263,42.4106,42.5147,800.0
2013-09-24 10:25:00,73.34,73.63,73.34,73.63,1300.0,42.4222,42.5899,42.4222,42.5899,1300.0
2013-09-24 10:30:00,73.59,73.64,73.52,73.6,1000.0,42.5668,42.5957,42.5263,42.5726,1000.0
2013-09-24 10:35:00,73.65,73.8,73.62,73.77,4000.0,42.6015,42.6883,42.5842,42.6709,4000.0
2013-09-24 10:40:00,73.75,73.91,73.73,73.91,2800.0,42.6593,42.7519,42.6478,42.7519,2800.0
2013-09-24 10:45:00,73.89,74.03,73.83,73.92,2600.0,42.7403,42.8213,42.7056,42.7577,2600.0
2013-09-24 10:50:00,73.96,74.3,73.96,74.29,4700.0,42.7808,42.9775,42.7808,42.9717,4700.0
2013-09-24 10:55:00,74.28,74.34,74.03,74.23,6200.0,42.9659,43.0006,42.8213,42.937,6200.0
2013-09-24 11:00:00,74.17,74.23,74.09,74.2,2200.0,42.9023,42.937,42.856,42.9196,2200.0
2013-09-24 11:05:00,74.22,74.22,74.08,74.15,16000.0,42.9312,42.9312,42.8502,42.8907,16000.0
2013-09-24 11:10:00,74.15,74.15,74.08,74.08,1400.0,42.8907,42.8907,42.8502,42.8502,1400.0
2013-09-24 11:15:00,74.15,74.2,74.13,74.18,2500.0,42.8907,42.9196,42.8792,42.9081,2500.0
2013-09-24 11:20:00,74.07,74.07,74.0,74.0,400.0,42.8444,42.8444,42.804,42.804,400.0
2013-09-24 11:25:00,74.0,74.0,73.91,73.91,800.0,42.804,42.804,42.7519,42.7519,800.0
2013-09-24 11:30:00,73.98,74.0,73.93,73.98,3400.0,42.7924,42.804,42.7635,42.7924,3400.0
2013-09-24 11:35:00,73.98,74.1,73.96,74.06,1500.0,42.7924,42.8618,42.7808,42.8387,1500.0
2013-09-24 11:40:00,74.01,74.06,74.01,74.06,300.0,42.8097,42.8387,42.8097,42.8387,300.0
2013-09-24 11:45:00,74.06,74.1,73.99,74.0,1800.0,42.8387,42.8618,42.7982,42.804,1800.0
2013-09-24 11:50:00,74.07,74.1,74.02,74.08,2600.0,42.8444,42.8618,42.8155,42.8502,2600.0
2013-09-24 11:55:00,74.05,74.1,74.05,74.08,500.0,42.8329,42.8618,42.8329,42.8502,500.0
2013-09-24 12:00:00,74.09,74.09,74.04,74.05,900.0,42.856,42.856,42.8271,42.8329,900.0
2013-09-24 12:05:00,74.04,74.06,74.03,74.03,800.0,42.8271,42.8387,42.8213,42.8213,800.0
2013-09-24 12:10:00,74.04,74.08,74.03,74.05,1500.0,42.8271,42.8502,42.8213,42.8329,1500.0
2013-09-24 12:15:00,74.04,74.09,74.03,74.03,700.0,42.8271,42.856,42.8213,42.8213,700.0
2013-09-24 12:20:00,74.05,74.08,74.03,74.03,1000.0,42.8329,42.8502,42.8213,42.8213,1000.0
2013-09-24 12:25:00,74.08,74.1,73.99,74.03,2600.0,42.8502,42.8618,42.7982,42.8213,2600.0
2013-09-24 12:30:00,74.03,74.03,74.02,74.02,300.0,42.8213,42.8213,42.8155,42.8155,300.0
2013-09-24 12:35:00,73.99,74.08,73.93,74.08,900.0,42.7982,42.8502,42.7635,42.8502,900.0
2013-09-24 12:40:00,74.01,74.05,73.97,74.01,1700.0,42.8097,42.8329,42.7866,42.8097,1700.0
2013-09-24 12:45:00,74.05,74.06,74.0,74.04,2900.0,42.8329,42.8387,42.804,42.8271,2900.0
2013-09-24 12:50:00,74.0,74.03,73.93,73.93,3400.0,42.804,42.8213,42.7635,42.7635,3400.0
2013-09-24 12:55:00,73.88,73.94,73.88,73.88,500.0,42.7345,42.7692,42.7345,42.7345,500.0
2013-09-24 13:00:00,73.9,74.0,73.9,73.96,1000.0,42.7461,42.804,42.7461,42.7808,1000.0
2013-09-24 13:05:00,74.04,74.04,74.0,74.01,1800.0,42.8271,42.8271,42.804,42.8097,1800.0
2013-09-24 13:10:00,74.01,74.04,74.01,74.04,1600.0,42.8097,42.8271,42.8097,42.8271,1600.0
2013-09-24 13:15:00,73.97,74.04,73.97,74.04,1100.0,42.7866,42.8271,42.7866,42.8271,1100.0
2013-09-24 13:20:00,74.05,74.11,74.02,74.11,1200.0,42.8329,42.8676,42.8155,42.8676,1200.0
2013-09-24 13:25:00,74.11,74.11,74.08,74.1,600.0,42.8676,42.8676,42.8502,42.8618,600.0
2013-09-24 13:30:00,74.11,74.12,74.02,74.07,2800.0,42.8676,42.8734,42.8155,42.8444,2800.0
2013-09-24 13:35:00,74.05,74.05,74.0,74.0,200.0,42.8329,42.8329,42.804,42.804,200.0
2013-09-24 13:40:00,74.11,74.14,74.05,74.11,1300.0,42.8676,42.8849,42.8329,42.8676,1300.0
2013-09-24 13:45:00,74.06,74.1,74.06,74.07,1200.0,42.8387,42.8618,42.8387,42.8444,1200.0
2013-09-24 13:50:00,74.07,74.1,74.07,74.1,2500.0,42.8444,42.8618,42.8444,42.8618,2500.0
2013-09-24 13:55:00,74.1,74.1,74.02,74.03,2800.0,42.8618,42.8618,42.8155,42.8213,2800.0
2013-09-24 14:00:00,74.06,74.13,74.04,74.13,6000.0,42.8387,42.8792,42.8271,42.8792,6000.0
2013-09-24 14:05:00,74.11,74.24,74.11,74.24,1600.0,42.8676,42.9428,42.8676,42.9428,1600.0
2013-09-24 14:10:00,74.23,74.23,74.19,74.21,1000.0,42.937,42.937,42.9139,42.9254,1000.0
2013-09-24 14:15:00,74.23,74.23,74.13,74.13,400.0,42.937,42.937,42.8792,42.8792,400.0
2013-09-24 14:20:00,74.21,74.22,74.21,74.21,300.0,42.9254,42.9312,42.9254,42.9254,300.0
2013-09-24 14:25:00,74.24,74.24,74.24,74.24,100.0,42.9428,42.9428,42.9428,42.9428,100.0
2013-09-24 14:30:00,74.1,74.1,74.1,74.1,200.0,42.8618,42.8618,42.8618,42.8618,200.0
2013-09-24 14:35:00,74.07,74.12,74.03,74.03,700.0,42.8444,42.8734,42.8213,42.8213,700.0
2013-09-24 14:40:00,74.14,74.14,74.07,74.13,300.0,42.8849,42.8849,42.8444,42.8792,300.0
2013-09-24 14:45:00,74.08,74.13,74.08,74.13,500.0,42.8502,42.8792,42.8502,42.8792,500.0
2013-09-24 14:50:00,74.09,74.09,73.9,73.9,1400.0,42.856,42.856,42.7461,42.7461,1400.0
2013-09-24 14:55:00,73.97,73.97,73.79,73.82,1500.0,42.7866,42.7866,42.6825,42.6998,1500.0
2013-09-24 15:00:00,73.75,73.79,73.67,73.74,4800.0,42.6593,42.6825,42.6131,42.6536,4800.0
2013-09-24 15:05:00,73.81,73.81,73.67,73.67,1400.0,42.6941,42.6941,42.6131,42.6131,1400.0
2013-09-24 15:10:00,73.67,73.67,73.56,73.57,3000.0,42.6131,42.6131,42.5494,42.5552,3000.0
2013-09-24 15:15:00,73.57,73.75,73.57,73.59,2800.0,42.5552,42.6593,42.5552,42.5668,2800.0
2013-09-24 15:20:00,73.58,73.58,73.46,73.46,3100.0,42.561,42.561,42.4916,42.4916,3100.0
2013-09-24 15:25:00,73.45,73.48,73.22,73.22,2000.0,42.4858,42.5032,42.3528,42.3528,2000.0
2013-09-24 15:30:00,73.2,73.22,73.17,73.18,1200.0,42.3412,42.3528,42.3239,42.3296,1200.0
2013-09-24 15:35:00,73.18,73.25,73.14,73.25,2000.0,42.3296,42.3701,42.3065,42.3701,2000.0
2013-09-24 15:40:00,73.2,73.27,73.18,73.22,2300.0,42.3412,42.3817,42.3296,42.3528,2300.0
2013-09-24 15:45:00,73.26,73.27,73.03,73.13,3300.0,42.3759,42.3817,42.2429,42.3007,3300.0
2013-09-24 15:50:00,73.1,73.17,73.03,73.14,2400.0,42.2834,42.3239,42.2429,42.3065,2400.0
2013-09-24 15:55:00,73.18,73.24,73.04,73.16,7300.0,42.3296,42.3643,42.2487,42.3181,7300.0
2013-09-25 09:30:00,73.49,73.49,73.49,73.49,2400.0,42.509,42.509,42.509,42.509,2400.0
2013-09-25 09:35:00,73.45,73.45,73.45,73.45,200.0,42.4858,42.4858,42.4858,42.4858,200.0
2013-09-25 09:40:00,73.44,73.44,73.44,73.44,100.0,42.48,42.48,42.48,42.48,100.0
2013-09-25 09:45:00,73.59,73.65,73.59,73.65,300.0,42.5668,42.6015,42.5668,42.6015,300.0
2013-09-25 09:50:00,73.68,73.81,73.68,73.74,2600.0,42.6189,42.6941,42.6189,42.6536,2600.0
2013-09-25 09:55:00,73.77,73.77,73.77,73.77,100.0,42.6709,42.6709,42.6709,42.6709,100.0
2013-09-25 10:00:00,73.76,73.79,73.75,73.79,1300.0,42.6651,42.6825,42.6593,42.6825,1300.0
2013-09-25 10:05:00,73.77,73.79,73.74,73.74,500.0,42.6709,42.6825,42.6536,42.6536,500.0
2013-09-25 10:10:00,73.77,73.77,73.65,73.7,900.0,42.6709,42.6709,42.6015,42.6304,900.0
2013-09-25 10:15:00,73.74,73.77,73.65,73.77,1100.0,42.6536,42.6709,42.6015,42.6709,1100.0
2013-09-25 10:20:00,73.76,73.99,73.73,73.97,3300.0,42.6651,42.7982,42.6478,42.7866,3300.0
2013-09-25 10:25:00,73.91,74.05,73.85,73.93,2800.0,42.7519,42.8329,42.7172,42.7635,2800.0
2013-09-25 10:30:00,73.92,73.92,73.7,73.72,900.0,42.7577,42.7577,42.6304,42.642,900.0
2013-09-25 10:35:00,73.7,73.7,73.48,73.48,1400.0,42.6304,42.6304,42.5032,42.5032,1400.0
2013-09-25 10:40:00,73.48,73.63,73.48,73.62,700.0,42.5032,42.5899,42.5032,42.5842,700.0
2013-09-25 10:45:00,73.57,73.57,73.57,73.57,100.0,42.5552,42.5552,42.5552,42.5552,100.0
2013-09-25 10:50:00,73.56,73.63,73.56,73.63,800.0,42.5494,42.5899,42.5494,42.5899,800.0
2013-09-25 10:55:00,73.57,73.57,73.56,73.57,1100.0,42.5552,42.5552,42.5494,42.5552,1100.0
2013-09-25 11:00:00,73.34,73.34,73.24,73.25,700.0,42.4222,42.4222,42.3643,42.3701,700.0
2013-09-25 11:05:00,73.28,73.34,73.26,73.34,700.0,42.3875,42.4222,42.3759,42.4222,700.0
2013-09-25 11:10:00,73.41,73.61,73.36,73.61,5500.0,42.4627,42.5784,42.4338,42.5784,5500.0
2013-09-25 11:15:00,73.61,73.72,73.61,73.72,900.0,42.5784,42.642,42.5784,42.642,900.0
2013-09-25 11:20:00,73.78,73.78,73.78,73.78,200.0,42.6767,42.6767,42.6767,42.6767,200.0
2013-09-25 11:25:00,73.78,74.0,73.75,74.0,2200.0,42.6767,42.804,42.6593,42.804,2200.0
2013-09-25 11:30:00,74.05,74.05,73.96,73.98,2700.0,42.8329,42.8329,42.7808,42.7924,2700.0
2013-09-25 11:35:00,74.01,74.05,74.01,74.02,1100.0,42.8097,42.8329,42.8097,42.8155,1100.0
2013-09-25 11:40:00,74.03,74.1,73.97,74.0,2700.0,42.8213,42.8618,42.7866,42.804,2700.0
2013-09-25 11:45:00,74.08,74.09,74.06,74.06,600.0,42.8502,42.856,42.8387,42.8387,600.0
2013-09-25 11:50:00,73.97,74.13,73.97,74.01,3300.0,42.7866,42.8792,42.7866,42.8097,3300.0
2013-09-25 11:55:00,74.1,74.16,74.06,74.12,900.0,42.8618,42.8965,42.8387,42.8734,900.0
2013-09-25 12:00:00,74.06,74.06,74.06,74.06,300.0,42.8387,42.8387,42.8387,42.8387,300.0
2013-09-25 12:05:00,74.03,74.15,74.03,74.03,800.0,42.8213,42.8907,42.8213,42.8213,800.0
2013-09-25 12:10:00,74.01,74.08,73.92,73.96,3100.0,42.8097,42.8502,42.7577,42.7808,3100.0
2013-09-25 12:15:00,73.95,73.95,73.84,73.93,700.0,42.775,42.775,42.7114,42.7635,700.0
2013-09-25 12:20:00,73.92,73.93,73.51,73.51,2500.0,42.7577,42.7635,42.5205,42.5205,2500.0
2013-09-25 12:25:00,73.43,73.63,73.43,73.52,900.0,42.4742,42.5899,42.4742,42.5263,900.0
2013-09-25 12:30:00,73.72,73.72,73.67,73.68,600.0,42.642,42.642,42.6131,42.6189,600.0
2013-09-25 12:35:00,73.77,73.77,73.76,73.76,400.0,42.6709,42.6709,42.6651,42.6651,400.0
2013-09-25 12:40:00,73.76,73.76,73.7,73.76,1000.0,42.6651,42.6651,42.6304,42.6651,1000.0
2013-09-25 12:45:00,73.69,73.7,73.68,73.68,300.0,42.6246,42.6304,42.6189,42.6189,300.0
2013-09-25 12:50:00,73.69,73.73,73.69,73.73,200.0,42.6246,42.6478,42.6246,42.6478,200.0
2013-09-25 12:55:00,73.71,73.85,73.7,73.85,500.0,42.6362,42.7172,42.6304,42.7172,500.0
2013-09-25 13:00:00,73.85,74.01,73.85,73.87,900.0,42.7172,42.8097,42.7172,42.7288,900.0
2013-09-25 13:05:00,73.84,73.84,73.78,73.81,300.0,42.7114,42.7114,42.6767,42.6941,300.0
2013-09-25 13:10:00,73.89,74.03,73.83,74.03,1400.0,42.7403,42.8213,42.7056,42.8213,1400.0
2013-09-25 13:15:00,73.98,73.98,73.95,73.95,300.0,42.7924,42.7924,42.775,42.775,300.0
2013-09-25 13:20:00,73.86,73.87,73.85,73.86,500.0,42.723,42.7288,42.7172,42.723,500.0
2013-09-25 13:25:00,73.89,73.9,73.89,73.89,300.0,42.7403,42.7461,42.7403,42.7403,300.0
2013-09-25 13:30:00,73.81,73.81,73.58,73.58,900.0,42.6941,42.6941,42.561,42.561,900.0
2013-09-25 13:35:00,73.58,73.66,73.58,73.58,700.0,42.561,42.6073,42.561,42.561,700.0
2013-09-25 13:40:00,73.54,73.58,73.54,73.54,900.0,42.5379,42.561,42.5379,42.5379,900.0
2013-09-25 13:45:00,73.54,73.54,73.45,73.45,1600.0,42.5379,42.5379,42.4858,42.4858,1600.0
2013-09-25 13:50:00,73.47,73.59,73.47,73.51,1000.0,42.4974,42.5668,42.4974,42.5205,1000.0
2013-09-25 13:55:00,73.54,73.54,73.54,73.54,200.0,42.5379,42.5379,42.5379,42.5379,200.0
2013-09-25 14:00:00,73.62,73.67,73.6,73.61,1000.0,42.5842,42.6131,42.5726,42.5784,1000.0
2013-09-25 14:05:00,73.66,73.71,73.66,73.71,200.0,42.6073,42.6362,42.6073,42.6362,200.0
2013-09-25 14:10:00,73.7,73.71,73.7,73.71,200.0,42.6304,42.6362,42.6304,42.6362,200.0
2013-09-25 14:15:00,73.81,73.9,73.81,73.85,1300.0,42.6941,42.7461,42.6941,42.7172,1300.0
2013-09-25 14:20:00,73.81,73.81,73.75,73.75,400.0,42.6941,42.6941,42.6593,42.6593,400.0
2013-09-25 14:25:00,73.78,73.83,73.78,73.82,400.0,42.6767,42.7056,42.6767,42.6998,400.0
2013-09-25 14:30:00,73.79,73.88,73.79,73.86,1300.0,42.6825,42.7345,42.6825,42.723,1300.0
2013-09-25 14:35:00,73.83,73.83,73.75,73.75,800.0,42.7056,42.7056,42.6593,42.6593,800.0
2013-09-25 14:40:00,73.7,73.83,73.7,73.83,700.0,42.6304,42.7056,42.6304,42.7056,700.0
2013-09-25 14:45:00,73.78,73.81,73.78,73.8,500.0,42.6767,42.6941,42.6767,42.6883,500.0
2013-09-25 14:50:00,73.85,73.88,73.79,73.88,1200.0,42.7172,42.7345,42.6825,42.7345,1200.0
2013-09-25 14:55:00,73.81,73.87,73.75,73.75,1600.0,42.6941,42.7288,42.6593,42.6593,1600.0
2013-09-25 15:00:00,73.7,73.79,73.7,73.7,1400.0,42.6304,42.6825,42.6304,42.6304,1400.0
2013-09-25 15:05:00,73.75,73.83,73.69,73.81,2800.0,42.6593,42.7056,42.6246,42.6941,2800.0
2013-09-25 15:10:00,73.81,73.91,73.78,73.86,4300.0,42.6941,42.7519,42.6767,42.723,4300.0
2013-09-25 15:15:00,73.87,73.87,73.78,73.83,2800.0,42.7288,42.7288,42.6767,42.7056,2800.0
2013-09-25 15:20:00,73.81,73.87,73.78,73.87,3200.0,42.6941,42.7288,42.6767,42.7288,3200.0
2013-09-25 15:25:00,73.87,73.89,73.78,73.86,2600.0,42.7288,42.7403,42.6767,42.723,2600.0
2013-09-25 15:30:00,73.9,73.9,73.82,73.85,2900.0,42.7461,42.7461,42.6998,42.7172,2900.0
2013-09-25 15:35:00,73.9,73.94,73.85,73.92,5400.0,42.7461,42.7692,42.7172,42.7577,5400.0
2013-09-25 15:40:00,73.95,74.07,73.92,74.0,9100.0,42.775,42.8444,42.7577,42.804,9100.0
2013-09-25 15:45:00,73.98,73.98,73.78,73.8,3200.0,42.7924,42.7924,42.6767,42.6883,3200.0
2013-09-25 15:50:00,73.76,73.76,73.56,73.58,5300.0,42.6651,42.6651,42.5494,42.561,5300.0
2013-09-25 15:55:00,73.57,73.66,73.5,73.58,8000.0,42.5552,42.6073,42.5147,42.561,8000.0
2013-09-26 09:30:00,73.81,73.81,73.24,73.24,1600.0,42.6941,42.6941,42.3643,42.3643,1600.0
2013-09-26 09:35:00,73.88,73.88,73.88,73.88,100.0,42.7345,42.7345,42.7345,42.7345,100.0
2013-09-26 09:40:00,73.88,73.88,73.88,73.88,0.0,42.7345,42.7345,42.7345,42.7345,0.0
2013-09-26 09:45:00,73.92,73.94,73.86,73.94,300.0,42.7577,42.7692,42.723,42.7692,300.0
2013-09-26 09:50:00,73.94,73.94,73.94,73.94,0.0,42.7692,42.7692,42.7692,42.7692,0.0
2013-09-26 09:55:00,73.92,74.34,73.7,73.95,5800.0,42.7577,43.0006,42.6304,42.775,5800.0
2013-09-26 10:00:00,73.85,73.86,73.85,73.86,500.0,42.7172,42.723,42.7172,42.723,500.0
2013-09-26 10:05:00,73.95,73.95,73.95,73.95,200.0,42.775,42.775,42.775,42.775,200.0
2013-09-26 10:10:00,73.8,73.8,73.66,73.66,300.0,42.6883,42.6883,42.6073,42.6073,300.0
2013-09-26 10:15:00,73.71,73.72,73.71,73.72,200.0,42.6362,42.642,42.6362,42.642,200.0
2013-09-26 10:20:00,73.95,73.95,73.94,73.94,300.0,42.775,42.775,42.7692,42.7692,300.0
2013-09-26 10:25:00,73.72,73.93,73.72,73.93,900.0,42.642,42.7635,42.642,42.7635,900.0
2013-09-26 10:30:00,73.77,73.78,73.77,73.78,200.0,42.6709,42.6767,42.6709,42.6767,200.0
2013-09-26 10:35:00,73.75,73.75,73.61,73.61,500.0,42.6593,42.6593,42.5784,42.5784,500.0
2013-09-26 10:40:00,73.66,73.75,73.64,73.69,2800.0,42.6073,42.6593,42.5957,42.6246,2800.0
2013-09-26 10:45:00,73.62,73.62,73.56,73.56,700.0,42.5842,42.5842,42.5494,42.5494,700.0
2013-09-26 10:50:00,73.45,73.67,73.45,73.65,1200.0,42.4858,42.6131,42.4858,42.6015,1200.0
2013-09-26 10:55:00,73.63,73.63,73.59,73.59,400.0,42.5899,42.5899,42.5668,42.5668,400.0
2013-09-26 11:00:00,73.57,73.58,73.57,73.58,400.0,42.5552,42.561,42.5552,42.561,400.0
2013-09-26 11:05:00,73.56,73.67,73.56,73.65,1100.0,42.5494,42.6131,42.5494,42.6015,1100.0
2013-09-26 11:10:00,73.59,73.66,73.59,73.66,200.0,42.5668,42.6073,42.5668,42.6073,200.0
2013-09-26 11:15:00,73.58,73.58,73.5,73.5,400.0,42.561,42.561,42.5147,42.5147,400.0
2013-09-26 11:20:00,73.59,73.59,73.58,73.58,200.0,42.5668,42.5668,42.561,42.561,200.0
2013-09-26 11:25:00,73.54,73.68,73.54,73.65,1800.0,42.5379,42.6189,42.5379,42.6015,1800.0
2013-09-26 11:30:00,73.79,73.79,73.61,73.73,900.0,42.6825,42.6825,42.5784,42.6478,900.0
2013-09-26 11:35:00,73.76,73.85,73.76,73.84,1100.0,42.6651,42.7172,42.6651,42.7114,1100.0
2013-09-26 11:40:00,73.8,73.86,73.8,73.86,300.0,42.6883,42.723,42.6883,42.723,300.0
2013-09-26 11:45:00,73.84,73.94,73.84,73.84,1600.0,42.7114,42.7692,42.7114,42.7114,1600.0
2013-09-26 11:50:00,73.8,73.8,73.7,73.74,1200.0,42.6883,42.6883,42.6304,42.6536,1200.0
2013-09-26 11:55:00,73.74,73.74,73.69,73.69,500.0,42.6536,42.6536,42.6246,42.6246,500.0
2013-09-26 12:00:00,73.69,73.69,73.6,73.6,400.0,42.6246,42.6246,42.5726,42.5726,400.0
2013-09-26 12:05:00,73.59,73.59,73.52,73.52,600.0,42.5668,42.5668,42.5263,42.5263,600.0
2013-09-26 12:10:00,73.5,73.61,73.5,73.61,400.0,42.5147,42.5784,42.5147,42.5784,400.0
2013-09-26 12:15:00,73.5,73.5,73.5,73.5,200.0,42.5147,42.5147,42.5147,42.5147,200.0
2013-09-26 12:20:00,73.43,73.43,73.43,73.43,300.0,42.4742,42.4742,42.4742,42.4742,300.0
2013-09-26 12:25:00,73.48,73.5,73.48,73.5,300.0,42.5032,42.5147,42.5032,42.5147,300.0
2013-09-26 12:30:00,73.52,73.52,73.48,73.5,900.0,42.5263,42.5263,42.5032,42.5147,900.0
2013-09-26 12:35:00,73.46,73.54,73.46,73.54,300.0,42.4916,42.5379,42.4916,42.5379,300.0
2013-09-26 12:40:00,73.47,73.47,73.41,73.41,600.0,42.4974,42.4974,42.4627,42.4627,600.0
2013-09-26 12:45:00,73.41,73.41,73.41,73.41,400.0,42.4627,42.4627,42.4627,42.4627,400.0
2013-09-26 12:50:00,73.43,73.43,73.27,73.27,800.0,42.4742,42.4742,42.3817,42.3817,800.0
2013-09-26 12:55:00,73.26,73.26,73.26,73.26,300.0,42.3759,42.3759,42.3759,42.3759,300.0
2013-09-26 13:00:00,73.35,73.43,73.33,73.33,1500.0,42.428,42.4742,42.4164,42.4164,1500.0
2013-09-26 13:05:00,73.4,73.4,73.34,73.34,900.0,42.4569,42.4569,42.4222,42.4222,900.0
2013-09-26 13:10:00,73.35,73.42,73.34,73.42,400.0,42.428,42.4685,42.4222,42.4685,400.0
2013-09-26 13:15:00,73.37,73.43,73.37,73.43,1500.0,42.4395,42.4742,42.4395,42.4742,1500.0
2013-09-26 13:20:00,73.43,73.43,73.43,73.43,0.0,42.4742,42.4742,42.4742,42.4742,0.0
2013-09-26 13:25:00,73.42,73.42,73.42,73.42,100.0,42.4685,42.4685,42.4685,42.4685,100.0
2013-09-26 13:30:00,73.43,73.43,73.32,73.32,1700.0,42.4742,42.4742,42.4106,42.4106,1700.0
2013-09-26 13:35:00,73.32,73.34,73.25,73.26,1300.0,42.4106,42.4222,42.3701,42.3759,1300.0
2013-09-26 13:40:00,73.33,73.47,73.33,73.47,300.0,42.4164,42.4974,42.4164,42.4974,300.0
2013-09-26 13:45:00,73.43,73.54,73.37,73.54,1300.0,42.4742,42.5379,42.4395,42.5379,1300.0
2013-09-26 13:50:00,73.59,73.65,73.58,73.65,800.0,42.5668,42.6015,42.561,42.6015,800.0
2013-09-26 13:55:00,73.69,73.69,73.61,73.61,400.0,42.6246,42.6246,42.5784,42.5784,400.0
2013-09-26 14:00:00,73.61,73.62,73.46,73.46,1600.0,42.5784,42.5842,42.4916,42.4916,1600.0
2013-09-26 14:05:00,73.34,73.41,73.28,73.3,800.0,42.4222,42.4627,42.3875,42.3991,800.0
2013-09-26 14:10:00,73.38,73.38,73.38,73.38,200.0,42.4453,42.4453,42.4453,42.4453,200.0
2013-09-26 14:15:00,73.39,73.39,73.39,73.39,100.0,42.4511,42.4511,42.4511,42.4511,100.0
2013-09-26 14:20:00,73.4,73.41,73.39,73.41,600.0,42.4569,42.4627,42.4511,42.4627,600.0
2013-09-26 14:25:00,73.39,73.47,73.39,73.39,800.0,42.4511,42.4974,42.4511,42.4511,800.0
2013-09-26 14:30:00,73.35,73.35,73.25,73.25,1200.0,42.428,42.428,42.3701,42.3701,1200.0
2013-09-26 14:35:00,73.25,73.33,73.25,73.32,600.0,42.3701,42.4164,42.3701,42.4106,600.0
2013-09-26 14:40:00,73.26,73.26,73.11,73.12,2100.0,42.3759,42.3759,42.2892,42.2949,2100.0
2013-09-26 14:45:00,73.13,73.27,73.12,73.25,4200.0,42.3007,42.3817,42.2949,42.3701,4200.0
2013-09-26 14:50:00,73.32,73.35,73.3,73.3,300.0,42.4106,42.428,42.3991,42.3991,300.0
2013-09-26 14:55:00,73.29,73.37,73.29,73.37,1100.0,42.3933,42.4395,42.3933,42.4395,1100.0
2013-09-26 15:00:00,73.33,73.37,73.28,73.3,3300.0,42.4164,42.4395,42.3875,42.3991,3300.0
2013-09-26 15:05:00,73.29,73.3,73.26,73.3,2400.0,42.3933,42.3991,42.3759,42.3991,2400.0
2013-09-26 15:10:00,73.28,73.28,73.2,73.25,2100.0,42.3875,42.3875,42.3412,42.3701,2100.0
2013-09-26 15:15:00,73.2,73.29,73.2,73.26,1200.0,42.3412,42.3933,42.3412,42.3759,1200.0
2013-09-26 15:20:00,73.23,73.23,73.11,73.18,1500.0,42.3586,42.3586,42.2892,42.3296,1500.0
2013-09-26 15:25:00,73.15,73.15,73.04,73.05,3700.0,42.3123,42.3123,42.2487,42.2544,3700.0
2013-09-26 15:30:00,73.03,73.06,72.94,72.99,3700.0,42.2429,42.2602,42.1908,42.2197,3700.0
2013-09-26 15:35:00,72.95,72.99,72.94,72.95,2400.0,42.1966,42.2197,42.1908,42.1966,2400.0
2013-09-26 15:40:00,72.97,73.18,72.97,73.14,4600.0,42.2082,42.3296,42.2082,42.3065,4600.0
2013-09-26 15:45:00,73.13,73.16,73.1,73.16,2400.0,42.3007,42.3181,42.2834,42.3181,2400.0
2013-09-26 15:50:00,73.13,73.16,73.1,73.13,2700.0,42.3007,42.3181,42.2834,42.3007,2700.0
2013-09-26 15:55:00,73.13,73.32,73.11,73.32,7500.0,42.3007,42.4106,42.2892,42.4106,7500.0
2013-09-27 09:30:00,72.66,72.87,72.57,72.69,5300.0,42.0289,42.1503,41.9768,42.0462,5300.0
2013-09-27 09:35:00,72.69,72.69,72.69,72.69,0.0,42.0462,42.0462,42.0462,42.0462,0.0
2013-09-27 09:40:00,72.65,72.65,72.65,72.65,200.0,42.0231,42.0231,42.0231,42.0231,200.0
2013-09-27 09:45:00,72.66,72.66,72.64,72.65,2200.0,42.0289,42.0289,42.0173,42.0231,2200.0
2013-09-27 09:50:00,72.62,72.7,72.6,72.6,2100.0,42.0057,42.052,41.9942,41.9942,2100.0
2013-09-27 09:55:00,72.6,72.66,72.57,72.58,1800.0,41.9942,42.0289,41.9768,41.9826,1800.0
2013-09-27 10:00:00,72.71,72.71,72.58,72.71,1300.0,42.0578,42.0578,41.9826,42.0578,1300.0
2013-09-27 10:05:00,72.65,72.73,72.61,72.73,6000.0,42.0231,42.0693,41.9999,42.0693,6000.0
2013-09-27 10:10:00,72.67,72.74,72.6,72.74,1700.0,42.0346,42.0751,41.9942,42.0751,1700.0
2013-09-27 10:15:00,72.74,72.74,72.69,72.69,500.0,42.0751,42.0751,42.0462,42.0462,500.0
2013-09-27 10:20:00,72.68,72.69,72.68,72.69,300.0,42.0404,42.0462,42.0404,42.0462,300.0
2013-09-27 10:25:00,72.63,72.71,72.57,72.6,3500.0,42.0115,42.0578,41.9768,41.9942,3500.0
2013-09-27 10:30:00,72.63,72.69,72.63,72.63,4200.0,42.0115,42.0462,42.0115,42.0115,4200.0
2013-09-27 10:35:00,72.65,72.65,72.6,72.6,2300.0,42.0231,42.0231,41.9942,41.9942,2300.0
2013-09-27 10:40:00,72.58,72.63,72.56,72.63,600.0,41.9826,42.0115,41.971,42.0115,600.0
2013-09-27 10:45:00,72.59,72.59,72.53,72.53,500.0,41.9884,41.9884,41.9537,41.9537,500.0
2013-09-27 10:50:00,72.55,72.63,72.49,72.49,2500.0,41.9652,42.0115,41.9305,41.9305,2500.0
2013-09-27 10:55:00,72.5,72.55,72.48,72.5,1800.0,41.9363,41.9652,41.9247,41.9363,1800.0
2013-09-27 11:00:00,72.52,72.55,72.5,72.52,1600.0,41.9479,41.9652,41.9363,41.9479,1600.0
2013-09-27 11:05:00,72.56,72.56,72.33,72.41,3300.0,41.971,41.971,41.838,41.8842,3300.0
2013-09-27 11:10:00,72.4,72.58,72.3,72.58,2100.0,41.8785,41.9826,41.8206,41.9826,2100.0
2013-09-27 11:15:00,72.54,72.57,72.54,72.57,600.0,41.9594,41.9768,41.9594,41.9768,600.0
2013-09-27 11:20:00,72.57,72.57,72.52,72.52,500.0,41.9768,41.9768,41.9479,41.9479,500.0
2013-09-27 11:25:00,72.54,72.6,72.54,72.6,500.0,41.9594,41.9942,41.9594,41.9942,500.0
2013-09-27 11:30:00,72.54,72.56,72.54,72.54,800.0,41.9594,41.971,41.9594,41.9594,800.0
2013-09-27 11:35:00,72.56,72.6,72.55,72.6,1100.0,41.971,41.9942,41.9652,41.9942,1100.0
2013-09-27 11:40:00,72.57,72.61,72.54,72.54,1700.0,41.9768,41.9999,41.9594,41.9594,1700.0
2013-09-27 11:45:00,72.51,72.51,72.48,72.5,800.0,41.9421,41.9421,41.9247,41.9363,800.0
2013-09-27 11:50:00,72.45,72.48,72.41,72.41,400.0,41.9074,41.9247,41.8842,41.8842,400.0
2013-09-27 11:55:00,72.41,72.47,72.36,72.44,1500.0,41.8842,41.919,41.8553,41.9016,1500.0
2013-09-27 12:00:00,72.43,72.44,72.43,72.44,700.0,41.8958,41.9016,41.8958,41.9016,700.0
2013-09-27 12:05:00,72.48,72.5,72.47,72.48,2700.0,41.9247,41.9363,41.919,41.9247,2700.0
2013-09-27 12:10:00,72.46,72.49,72.38,72.45,1900.0,41.9132,41.9305,41.8669,41.9074,1900.0
2013-09-27 12:15:00,72.37,72.45,72.37,72.44,900.0,41.8611,41.9074,41.8611,41.9016,900.0
2013-09-27 12:20:00,72.45,72.45,72.45,72.45,100.0,41.9074,41.9074,41.9074,41.9074,100.0
2013-09-27 12:25:00,72.45,72.52,72.44,72.45,1400.0,41.9074,41.9479,41.9016,41.9074,1400.0
2013-09-27 12:30:00,72.45,72.52,72.45,72.51,3500.0,41.9074,41.9479,41.9074,41.9421,3500.0
2013-09-27 12:35:00,72.52,72.52,72.48,72.48,1200.0,41.9479,41.9479,41.9247,41.9247,1200.0
2013-09-27 12:40:00,72.46,72.52,72.46,72.52,1000.0,41.9132,41.9479,41.9132,41.9479,1000.0
2013-09-27 12:45:00,72.48,72.48,72.32,72.39,7000.0,41.9247,41.9247,41.8322,41.8727,7000.0
2013-09-27 12:50:00,72.4,72.43,72.4,72.43,1400.0,41.8785,41.8958,41.8785,41.8958,1400.0
2013-09-27 12:55:00,72.48,72.48,72.48,72.48,100.0,41.9247,41.9247,41.9247,41.9247,100.0
2013-09-27 13:00:00,72.44,72.44,72.39,72.39,1800.0,41.9016,41.9016,41.8727,41.8727,1800.0
2013-09-27 13:05:00,72.41,72.42,72.4,72.41,3100.0,41.8842,41.89,41.8785,41.8842,3100.0
2013-09-27 13:10:00,72.39,72.41,72.39,72.39,700.0,41.8727,41.8842,41.8727,41.8727,700.0
2013-09-27 13:15:00,72.4,72.5,72.4,72.45,2100.0,41.8785,41.9363,41.8785,41.9074,2100.0
2013-09-27 13:20:00,72.51,72.51,72.42,72.42,1700.0,41.9421,41.9421,41.89,41.89,1700.0
2013-09-27 13:25:00,72.41,72.43,72.35,72.39,2500.0,41.8842,41.8958,41.8495,41.8727,2500.0
2013-09-27 13:30:00,72.36,72.36,72.32,72.34,600.0,41.8553,41.8553,41.8322,41.8438,600.0
2013-09-27 13:35:00,72.34,72.34,72.32,72.32,200.0,41.8438,41.8438,41.8322,41.8322,200.0
2013-09-27 13:40:00,72.37,72.37,72.3,72.31,2000.0,41.8611,41.8611,41.8206,41.8264,2000.0
2013-09-27 13:45:00,72.31,72.33,72.01,72.01,5300.0,41.8264,41.838,41.6529,41.6529,5300.0
2013-09-27 13:50:00,72.07,72.1,72.05,72.05,1100.0,41.6876,41.7049,41.676,41.676,1100.0
2013-09-27 13:55:00,72.1,72.1,72.01,72.02,2700.0,41.7049,41.7049,41.6529,41.6587,2700.0
2013-09-27 14:00:00,72.02,72.02,71.88,71.98,3800.0,41.6587,41.6587,41.5777,41.6355,3800.0
2013-09-27 14:05:00,71.92,71.93,71.87,71.89,1400.0,41.6008,41.6066,41.5719,41.5835,1400.0
2013-09-27 14:10:00,71.82,71.89,71.81,71.83,900.0,41.543,41.5835,41.5372,41.5488,900.0
2013-09-27 14:15:00,71.83,71.89,71.72,71.89,3100.0,41.5488,41.5835,41.4851,41.5835,3100.0
2013-09-27 14:20:00,71.9,71.92,71.89,71.92,700.0,41.5892,41.6008,41.5835,41.6008,700.0
2013-09-27 14:25:00,71.94,71.95,71.91,71.95,1000.0,41.6124,41.6182,41.595,41.6182,1000.0
2013-09-27 14:30:00,71.91,72.0,71.89,71.97,6600.0,41.595,41.6471,41.5835,41.6297,6600.0
2013-09-27 14:35:00,71.96,71.96,71.88,71.88,1200.0,41.624,41.624,41.5777,41.5777,1200.0
2013-09-27 14:40:00,71.92,72.11,71.92,72.1,4100.0,41.6008,41.7107,41.6008,41.7049,4100.0
2013-09-27 14:45:00,72.07,72.11,72.04,72.06,1400.0,41.6876,41.7107,41.6702,41.6818,1400.0
2013-09-27 14:50:00,72.02,72.03,71.95,71.95,1200.0,41.6587,41.6644,41.6182,41.6182,1200.0
2013-09-27 14:55:00,71.95,72.0,71.95,71.97,12600.0,41.6182,41.6471,41.6182,41.6297,12600.0
2013-09-27 15:00:00,71.96,72.01,71.96,72.0,1400.0,41.624,41.6529,41.624,41.6471,1400.0
2013-09-27 15:05:00,72.0,72.04,71.96,72.03,4900.0,41.6471,41.6702,41.624,41.6644,4900.0
2013-09-27 15:10:00,72.08,72.14,72.08,72.12,1800.0,41.6934,41.7281,41.6934,41.7165,1800.0
2013-09-27 15:15:00,72.1,72.15,72.06,72.15,3100.0,41.7049,41.7339,41.6818,41.7339,3100.0
2013-09-27 15:20:00,72.15,72.18,72.13,72.13,1700.0,41.7339,41.7512,41.7223,41.7223,1700.0
2013-09-27 15:25:00,72.13,72.14,72.06,72.09,1400.0,41.7223,41.7281,41.6818,41.6992,1400.0
2013-09-27 15:30:00,72.05,72.14,72.04,72.14,5000.0,41.676,41.7281,41.6702,41.7281,5000.0
2013-09-27 15:35:00,72.14,72.26,72.14,72.26,3400.0,41.7281,41.7975,41.7281,41.7975,3400.0
2013-09-27 15:40:00,72.26,72.34,72.23,72.3,4300.0,41.7975,41.8438,41.7801,41.8206,4300.0
2013-09-27 15:45:00,72.29,72.35,72.25,72.25,9300.0,41.8148,41.8495,41.7917,41.7917,9300.0
2013-09-27 15:50:00,72.27,72.33,72.22,72.3,18400.0,41.8033,41.838,41.7743,41.8206,18400.0
2013-09-27 15:55:00,72.3,72.39,72.2,72.24,12300.0,41.8206,41.8727,41.7628,41.7859,12300.0
2013-09-30 09:30:00,71.85,72.0,71.85,72.0,3200.0,41.5603,41.6471,41.5603,41.6471,3200.0
2013-09-30 09:35:00,71.88,71.88,71.65,71.65,1000.0,41.5777,41.5777,41.4446,41.4446,1000.0
2013-09-30 09:40:00,71.84,71.84,71.7,71.7,1000.0,41.5545,41.5545,41.4736,41.4736,1000.0
2013-09-30 09:45:00,71.46,71.7,71.45,71.57,2600.0,41.3347,41.4736,41.329,41.3984,2600.0
2013-09-30 09:50:00,71.7,71.95,71.7,71.89,1900.0,41.4736,41.6182,41.4736,41.5835,1900.0
2013-09-30 09:55:00,71.89,71.89,71.79,71.88,1300.0,41.5835,41.5835,41.5256,41.5777,1300.0
2013-09-30 10:00:00,71.77,71.87,71.76,71.76,900.0,41.5141,41.5719,41.5083,41.5083,900.0
2013-09-30 10:05:00,71.76,71.76,71.66,71.7,1200.0,41.5083,41.5083,41.4504,41.4736,1200.0
2013-09-30 10:10:00,71.7,71.76,71.59,71.59,1400.0,41.4736,41.5083,41.4099,41.4099,1400.0
2013-09-30 10:15:00,71.53,71.7,71.53,71.59,1100.0,41.3752,41.4736,41.3752,41.4099,1100.0
2013-09-30 10:20:00,71.62,71.7,71.6,71.69,1500.0,41.4273,41.4736,41.4157,41.4678,1500.0
2013-09-30 10:25:00,71.7,71.89,71.7,71.89,3000.0,41.4736,41.5835,41.4736,41.5835,3000.0
2013-09-30 10:30:00,71.89,71.95,71.86,71.95,1600.0,41.5835,41.6182,41.5661,41.6182,1600.0
2013-09-30 10:35:00,71.89,72.13,71.89,72.13,2100.0,41.5835,41.7223,41.5835,41.7223,2100.0
2013-09-30 10:40:00,72.03,72.24,72.03,72.24,2800.0,41.6644,41.7859,41.6644,41.7859,2800.0
2013-09-30 10:45:00,72.2,72.36,72.18,72.22,4500.0,41.7628,41.8553,41.7512,41.7743,4500.0
2013-09-30 10:50:00,72.22,72.26,72.02,72.02,3100.0,41.7743,41.7975,41.6587,41.6587,3100.0
2013-09-30 10:55:00,72.07,72.07,71.97,72.04,1300.0,41.6876,41.6876,41.6297,41.6702,1300.0
2013-09-30 11:00:00,72.04,72.07,72.01,72.03,1300.0,41.6702,41.6876,41.6529,41.6644,1300.0
2013-09-30 11:05:00,72.02,72.04,71.97,71.97,1500.0,41.6587,41.6702,41.6297,41.6297,1500.0
2013-09-30 11:10:00,72.02,72.03,71.94,72.02,1100.0,41.6587,41.6644,41.6124,41.6587,1100.0
2013-09-30 11:15:00,72.02,72.04,71.96,71.96,1500.0,41.6587,41.6702,41.624,41.624,1500.0
2013-09-30 11:20:00,71.93,71.94,71.91,71.91,1000.0,41.6066,41.6124,41.595,41.595,1000.0
2013-09-30 11:25:00,71.96,72.03,71.95,72.03,900.0,41.624,41.6644,41.6182,41.6644,900.0
2013-09-30 11:30:00,71.96,71.97,71.95,71.97,500.0,41.624,41.6297,41.6182,41.6297,500.0
2013-09-30 11:35:00,71.97,71.97,71.97,71.97,0.0,41.6297,41.6297,41.6297,41.6297,0.0
2013-09-30 11:40:00,71.94,72.03,71.94,72.03,800.0,41.6124,41.6644,41.6124,41.6644,800.0
2013-09-30 11:45:00,72.05,72.14,72.01,72.1,1400.0,41.676,41.7281,41.6529,41.7049,1400.0
2013-09-30 11:50:00,72.11,72.11,72.11,72.11,300.0,41.7107,41.7107,41.7107,41.7107,300.0
2013-09-30 11:55:00,72.11,72.11,72.11,72.11,0.0,41.7107,41.7107,41.7107,41.7107,0.0
2013-09-30 12:00:00,72.14,72.17,72.14,72.17,1200.0,41.7281,41.7454,41.7281,41.7454,1200.0
2013-09-30 12:05:00,72.16,72.19,72.16,72.19,200.0,41.7396,41.757,41.7396,41.757,200.0
2013-09-30 12:10:00,72.18,72.22,72.18,72.22,800.0,41.7512,41.7743,41.7512,41.7743,800.0
2013-09-30 12:15:00,72.14,72.17,72.14,72.17,200.0,41.7281,41.7454,41.7281,41.7454,200.0
2013-09-30 12:20:00,72.17,72.17,72.17,72.17,0.0,41.7454,41.7454,41.7454,41.7454,0.0
2013-09-30 12:25:00,72.16,72.17,72.13,72.13,300.0,41.7396,41.7454,41.7223,41.7223,300.0
2013-09-30 12:30:00,72.14,72.19,72.11,72.19,1600.0,41.7281,41.757,41.7107,41.757,1600.0
2013-09-30 12:35:00,72.19,72.19,72.19,72.19,0.0,41.757,41.757,41.757,41.757,0.0
2013-09-30 12:40:00,72.16,72.2,72.15,72.2,1000.0,41.7396,41.7628,41.7339,41.7628,1000.0
2013-09-30 12:45:00,72.17,72.17,72.17,72.17,100.0,41.7454,41.7454,41.7454,41.7454,100.0
2013-09-30 12:50:00,72.2,72.23,72.2,72.2,600.0,41.7628,41.7801,41.7628,41.7628,600.0
2013-09-30 12:55:00,72.2,72.2,72.2,72.2,0.0,41.7628,41.7628,41.7628,41.7628,0.0
2013-09-30 13:00:00,72.21,72.25,72.18,72.25,900.0,41.7686,41.7917,41.7512,41.7917,900.0
2013-09-30 13:05:00,72.28,72.35,72.26,72.3,4900.0,41.8091,41.8495,41.7975,41.8206,4900.0
2013-09-30 13:10:00,72.3,72.3,72.19,72.19,2300.0,41.8206,41.8206,41.757,41.757,2300.0
2013-09-30 13:15:00,72.22,72.35,72.22,72.35,800.0,41.7743,41.8495,41.7743,41.8495,800.0
2013-09-30 13:20:00,72.31,72.31,72.26,72.28,1300.0,41.8264,41.8264,41.7975,41.8091,1300.0
2013-09-30 13:25:00,72.28,72.28,72.28,72.28,300.0,41.8091,41.8091,41.8091,41.8091,300.0
2013-09-30 13:30:00,72.28,72.28,72.28,72.28,0.0,41.8091,41.8091,41.8091,41.8091,0.0
2013-09-30 13:35:00,72.35,72.42,72.33,72.33,1900.0,41.8495,41.89,41.838,41.838,1900.0
2013-09-30 13:40:00,72.32,72.32,72.28,72.32,1300.0,41.8322,41.8322,41.8091,41.8322,1300.0
2013-09-30 13:45:00,72.29,72.38,72.26,72.38,2500.0,41.8148,41.8669,41.7975,41.8669,2500.0
2013-09-30 13:50:00,72.32,72.32,72.32,72.32,100.0,41.8322,41.8322,41.8322,41.8322,100.0
2013-09-30 13:55:00,72.26,72.26,72.17,72.23,900.0,41.7975,41.7975,41.7454,41.7801,900.0
2013-09-30 14:00:00,72.27,72.34,72.27,72.34,1000.0,41.8033,41.8438,41.8033,41.8438,1000.0
2013-09-30 14:05:00,72.4,72.47,72.4,72.47,500.0,41.8785,41.919,41.8785,41.919,500.0
2013-09-30 14:10:00,72.47,72.47,72.47,72.47,0.0,41.919,41.919,41.919,41.919,0.0
2013-09-30 14:15:00,72.5,72.5,72.42,72.42,700.0,41.9363,41.9363,41.89,41.89,700.0
2013-09-30 14:20:00,72.4,72.43,72.38,72.43,300.0,41.8785,41.8958,41.8669,41.8958,300.0
2013-09-30 14:25:00,72.36,72.45,72.36,72.45,400.0,41.8553,41.9074,41.8553,41.9074,400.0
2013-09-30 14:30:00,72.53,72.69,72.53,72.69,1900.0,41.9537,42.0462,41.9537,42.0462,1900.0
2013-09-30 14:35:00,72.73,72.84,72.73,72.84,500.0,42.0693,42.133,42.0693,42.133,500.0
2013-09-30 14:40:00,72.77,72.84,72.69,72.74,1400.0,42.0925,42.133,42.0462,42.0751,1400.0
2013-09-30 14:45:00,72.8,72.92,72.8,72.83,1500.0,42.1098,42.1792,42.1098,42.1272,1500.0
2013-09-30 14:50:00,72.84,72.84,72.75,72.83,1000.0,42.133,42.133,42.0809,42.1272,1000.0
2013-09-30 14:55:00,72.86,72.86,72.79,72.79,200.0,42.1445,42.1445,42.1041,42.1041,200.0
2013-09-30 15:00:00,72.8,72.8,72.66,72.66,1900.0,42.1098,42.1098,42.0289,42.0289,1900.0
2013-09-30 15:05:00,72.6,72.66,72.6,72.66,200.0,41.9942,42.0289,41.9942,42.0289,200.0
2013-09-30 15:10:00,72.59,72.59,72.46,72.53,1300.0,41.9884,41.9884,41.9132,41.9537,1300.0
2013-09-30 15:15:00,72.46,72.57,72.46,72.57,1200.0,41.9132,41.9768,41.9132,41.9768,1200.0
2013-09-30 15:20:00,72.61,72.66,72.55,72.66,1000.0,41.9999,42.0289,41.9652,42.0289,1000.0
2013-09-30 15:25:00,72.66,72.7,72.59,72.59,1100.0,42.0289,42.052,41.9884,41.9884,1100.0
2013-09-30 15:30:00,72.58,72.58,72.48,72.53,1200.0,41.9826,41.9826,41.9247,41.9537,1200.0
2013-09-30 15:35:00,72.54,72.61,72.51,72.51,1900.0,41.9594,41.9999,41.9421,41.9421,1900.0
2013-09-30 15:40:00,72.54,72.66,72.51,72.65,1900.0,41.9594,42.0289,41.9421,42.0231,1900.0
2013-09-30 15:45:00,72.64,72.73,72.59,72.67,5400.0,42.0173,42.0693,41.9884,42.0346,5400.0
2013-09-30 15:50:00,72.69,72.75,72.63,72.72,1400.0,42.0462,42.0809,42.0115,42.0636,1400.0
2013-09-30 15:55:00,72.74,72.97,72.73,72.95,7600.0,42.0751,42.2082,42.0693,42.1966,7600.0
2013-10-01 09:30:00,73.01,73.25,72.64,73.25,2700.0,42.2313,42.3701,42.0173,42.3701,2700.0
2013-10-01 09:35:00,73.25,73.37,73.01,73.33,2200.0,42.3701,42.4395,42.2313,42.4164,2200.0
2013-10-01 09:40:00,73.38,73.38,73.36,73.36,200.0,42.4453,42.4453,42.4338,42.4338,200.0
2013-10-01 09:45:00,73.33,73.35,73.16,73.33,1600.0,42.4164,42.428,42.3181,42.4164,1600.0
2013-10-01 09:50:00,73.34,73.51,73.32,73.37,2400.0,42.4222,42.5205,42.4106,42.4395,2400.0
2013-10-01 09:55:00,73.43,73.43,73.43,73.43,100.0,42.4742,42.4742,42.4742,42.4742,100.0
2013-10-01 10:00:00,73.37,73.44,73.37,73.44,300.0,42.4395,42.48,42.4395,42.48,300.0
2013-10-01 10:05:00,73.44,73.48,73.36,73.4,600.0,42.48,42.5032,42.4338,42.4569,600.0
2013-10-01 10:10:00,73.41,73.45,73.18,73.18,5900.0,42.4627,42.4858,42.3296,42.3296,5900.0
2013-10-01 10:15:00,73.31,73.48,73.18,73.48,1100.0,42.4048,42.5032,42.3296,42.5032,1100.0
2013-10-01 10:20:00,73.64,73.75,73.6,73.73,1400.0,42.5957,42.6593,42.5726,42.6478,1400.0
2013-10-01 10:25:00,73.78,73.81,73.76,73.81,1600.0,42.6767,42.6941,42.6651,42.6941,1600.0
2013-10-01 10:30:00,73.77,73.86,73.77,73.86,3200.0,42.6709,42.723,42.6709,42.723,3200.0
2013-10-01 10:35:00,73.92,74.02,73.9,73.9,3100.0,42.7577,42.8155,42.7461,42.7461,3100.0
2013-10-01 10:40:00,73.92,73.96,73.89,73.92,900.0,42.7577,42.7808,42.7403,42.7577,900.0
2013-10-01 10:45:00,73.87,73.93,73.84,73.92,1700.0,42.7288,42.7635,42.7114,42.7577,1700.0
2013-10-01 10:50:00,73.93,73.94,73.85,73.85,900.0,42.7635,42.7692,42.7172,42.7172,900.0
2013-10-01 10:55:00,73.92,74.1,73.87,74.07,2400.0,42.7577,42.8618,42.7288,42.8444,2400.0
2013-10-01 11:00:00,74.1,74.11,74.04,74.11,2100.0,42.8618,42.8676,42.8271,42.8676,2100.0
2013-10-01 11:05:00,74.08,74.11,74.06,74.06,2700.0,42.8502,42.8676,42.8387,42.8387,2700.0
2013-10-01 11:10:00,74.06,74.08,74.06,74.08,400.0,42.8387,42.8502,42.8387,42.8502,400.0
2013-10-01 11:15:00,74.11,74.17,74.05,74.13,2500.0,42.8676,42.9023,42.8329,42.8792,2500.0
2013-10-01 11:20:00,74.17,74.17,74.17,74.17,100.0,42.9023,42.9023,42.9023,42.9023,100.0
2013-10-01 11:25:00,74.2,74.46,74.17,74.42,6700.0,42.9196,43.07,42.9023,43.0469,6700.0
2013-10-01 11:30:00,74.42,74.52,74.42,74.5,3800.0,43.0469,43.1047,43.0469,43.0932,3800.0
2013-10-01 11:35:00,74.53,74.58,74.51,74.58,3000.0,43.1105,43.1394,43.099,43.1394,3000.0
2013-10-01 11:40:00,74.55,74.57,74.47,74.47,3400.0,43.1221,43.1337,43.0758,43.0758,3400.0
2013-10-01 11:45:00,74.42,74.45,74.34,74.35,1900.0,43.0469,43.0642,43.0006,43.0064,1900.0
2013-10-01 11:50:00,74.34,74.39,74.34,74.39,700.0,43.0006,43.0295,43.0006,43.0295,700.0
2013-10-01 11:55:00,74.34,74.34,74.26,74.33,1600.0,43.0006,43.0006,42.9543,42.9948,1600.0
2013-10-01 12:00:00,74.27,74.3,74.24,74.24,500.0,42.9601,42.9775,42.9428,42.9428,500.0
2013-10-01 12:05:00,74.3,74.38,74.27,74.38,1200.0,42.9775,43.0238,42.9601,43.0238,1200.0
2013-10-01 12:10:00,74.44,74.47,74.38,74.44,3200.0,43.0585,43.0758,43.0238,43.0585,3200.0
2013-10-01 12:15:00,74.41,74.42,74.33,74.33,3900.0,43.0411,43.0469,42.9948,42.9948,3900.0
2013-10-01 12:20:00,74.27,74.5,74.27,74.5,1500.0,42.9601,43.0932,42.9601,43.0932,1500.0
2013-10-01 12:25:00,74.51,74.51,74.47,74.49,2000.0,43.099,43.099,43.0758,43.0874,2000.0
2013-10-01 12:30:00,74.51,74.53,74.47,74.47,2000.0,43.099,43.1105,43.0758,43.0758,2000.0
2013-10-01 12:35:00,74.45,74.45,74.38,74.38,900.0,43.0642,43.0642,43.0238,43.0238,900.0
2013-10-01 12:40:00,74.38,74.44,74.38,74.38,4100.0,43.0238,43.0585,43.0238,43.0238,4100.0
2013-10-01 12:45:00,74.44,74.51,74.43,74.51,2400.0,43.0585,43.099,43.0527,43.099,2400.0
2013-10-01 12:50:00,74.48,74.5,74.46,74.46,2600.0,43.0816,43.0932,43.07,43.07,2600.0
2013-10-01 12:55:00,74.4,74.42,74.35,74.42,700.0,43.0353,43.0469,43.0064,43.0469,700.0
2013-10-01 13:00:00,74.35,74.41,74.35,74.41,1400.0,43.0064,43.0411,43.0064,43.0411,1400.0
2013-10-01 13:05:00,74.43,74.51,74.43,74.51,1200.0,43.0527,43.099,43.0527,43.099,1200.0
2013-10-01 13:10:00,74.52,74.55,74.48,74.55,4200.0,43.1047,43.1221,43.0816,43.1221,4200.0
2013-10-01 13:15:00,74.56,74.59,74.53,74.56,2400.0,43.1279,43.1452,43.1105,43.1279,2400.0
2013-10-01 13:20:00,74.58,74.61,74.58,74.58,1900.0,43.1394,43.1568,43.1394,43.1394,1900.0
2013-10-01 13:25:00,74.56,74.56,74.5,74.5,1600.0,43.1279,43.1279,43.0932,43.0932,1600.0
2013-10-01 13:30:00,74.5,74.51,74.4,74.48,11600.0,43.0932,43.099,43.0353,43.0816,11600.0
2013-10-01 13:35:00,74.5,74.51,74.43,74.51,1500.0,43.0932,43.099,43.0527,43.099,1500.0
2013-10-01 13:40:00,74.51,74.55,74.51,74.55,300.0,43.099,43.1221,43.099,43.1221,300.0
2013-10-01 13:45:00,74.48,74.55,74.48,74.52,600.0,43.0816,43.1221,43.0816,43.1047,600.0
2013-10-01 13:50:00,74.52,74.57,74.5,74.56,1800.0,43.1047,43.1337,43.0932,43.1279,1800.0
2013-10-01 13:55:00,74.51,74.62,74.51,74.62,1000.0,43.099,43.1626,43.099,43.1626,1000.0
2013-10-01 14:00:00,74.65,74.7,74.61,74.61,2600.0,43.1799,43.2089,43.1568,43.1568,2600.0
2013-10-01 14:05:00,74.6,74.63,74.55,74.6,800.0,43.151,43.1684,43.1221,43.151,800.0
2013-10-01 14:10:00,74.55,74.71,74.55,74.71,1600.0,43.1221,43.2146,43.1221,43.2146,1600.0
2013-10-01 14:15:00,74.67,74.7,74.64,74.67,1200.0,43.1915,43.2089,43.1742,43.1915,1200.0
2013-10-01 14:20:00,74.7,74.7,74.52,74.55,4000.0,43.2089,43.2089,43.1047,43.1221,4000.0
2013-10-01 14:25:00,74.56,74.56,74.42,74.46,1400.0,43.1279,43.1279,43.0469,43.07,1400.0
2013-10-01 14:30:00,74.46,74.52,74.45,74.52,2200.0,43.07,43.1047,43.0642,43.1047,2200.0
2013-10-01 14:35:00,74.54,74.54,74.44,74.44,2500.0,43.1163,43.1163,43.0585,43.0585,2500.0
2013-10-01 14:40:00,74.45,74.45,74.34,74.4,1700.0,43.0642,43.0642,43.0006,43.0353,1700.0
2013-10-01 14:45:00,74.39,74.4,74.31,74.39,4200.0,43.0295,43.0353,42.9833,43.0295,4200.0
2013-10-01 14:50:00,74.38,74.56,74.38,74.55,5700.0,43.0238,43.1279,43.0238,43.1221,5700.0
2013-10-01 14:55:00,74.55,74.7,74.53,74.7,2600.0,43.1221,43.2089,43.1105,43.2089,2600.0
2013-10-01 15:00:00,74.72,74.72,74.65,74.69,2700.0,43.2204,43.2204,43.1799,43.2031,2700.0
2013-10-01 15:05:00,74.69,74.69,74.61,74.62,2900.0,43.2031,43.2031,43.1568,43.1626,2900.0
2013-10-01 15:10:00,74.57,74.63,74.43,74.43,2200.0,43.1337,43.1684,43.0527,43.0527,2200.0
2013-10-01 15:15:00,74.44,74.47,74.4,74.4,900.0,43.0585,43.0758,43.0353,43.0353,900.0
2013-10-01 15:20:00,74.38,74.45,74.36,74.43,2100.0,43.0238,43.0642,43.0122,43.0527,2100.0
2013-10-01 15:25:00,74.44,74.49,74.44,74.47,1000.0,43.0585,43.0874,43.0585,43.0758,1000.0
2013-10-01 15:30:00,74.48,74.52,74.39,74.39,5200.0,43.0816,43.1047,43.0295,43.0295,5200.0
2013-10-01 15:35:00,74.44,74.52,74.43,74.51,4100.0,43.0585,43.1047,43.0527,43.099,4100.0
2013-10-01 15:40:00,74.5,74.56,74.46,74.52,2900.0,43.0932,43.1279,43.07,43.1047,2900.0
2013-10-01 15:45:00,74.52,74.59,74.47,74.59,5000.0,43.1047,43.1452,43.0758,43.1452,5000.0
2013-10-01 15:50:00,74.61,74.61,74.47,74.53,5800.0,43.1568,43.1568,43.0758,43.1105,5800.0
2013-10-01 15:55:00,74.53,74.71,74.52,74.71,9800.0,43.1105,43.2146,43.1047,43.2146,9800.0
2013-10-02 09:30:00,74.5,74.5,74.29,74.41,2800.0,43.0932,43.0932,42.9717,43.0411,2800.0
2013-10-02 09:35:00,74.38,74.38,74.25,74.25,200.0,43.0238,43.0238,42.9486,42.9486,200.0
2013-10-02 09:40:00,74.08,74.09,74.08,74.09,700.0,42.8502,42.856,42.8502,42.856,700.0
2013-10-02 09:45:00,73.98,73.98,73.95,73.98,500.0,42.7924,42.7924,42.775,42.7924,500.0
2013-10-02 09:50:00,73.95,74.03,73.9,73.97,600.0,42.775,42.8213,42.7461,42.7866,600.0
2013-10-02 09:55:00,73.96,73.96,73.73,73.74,600.0,42.7808,42.7808,42.6478,42.6536,600.0
2013-10-02 10:00:00,73.73,73.76,73.54,73.67,3300.0,42.6478,42.6651,42.5379,42.6131,3300.0
2013-10-02 10:05:00,73.72,73.89,73.72,73.77,2400.0,42.642,42.7403,42.642,42.6709,2400.0
2013-10-02 10:10:00,73.87,73.87,73.73,73.87,800.0,42.7288,42.7288,42.6478,42.7288,800.0
2013-10-02 10:15:00,73.86,73.93,73.86,73.93,300.0,42.723,42.7635,42.723,42.7635,300.0
2013-10-02 10:20:00,73.98,73.98,73.85,73.94,1000.0,42.7924,42.7924,42.7172,42.7692,1000.0
2013-10-02 10:25:00,73.97,74.11,73.97,74.03,1100.0,42.7866,42.8676,42.7866,42.8213,1100.0
2013-10-02 10:30:00,74.12,74.12,74.0,74.03,1700.0,42.8734,42.8734,42.804,42.8213,1700.0
2013-10-02 10:35:00,74.14,74.14,74.03,74.14,500.0,42.8849,42.8849,42.8213,42.8849,500.0
2013-10-02 10:40:00,74.16,74.16,74.1,74.13,1000.0,42.8965,42.8965,42.8618,42.8792,1000.0
2013-10-02 10:45:00,74.2,74.35,74.19,74.2,3500.0,42.9196,43.0064,42.9139,42.9196,3500.0
2013-10-02 10:50:00,74.19,74.28,74.18,74.25,4100.0,42.9139,42.9659,42.9081,42.9486,4100.0
2013-10-02 10:55:00,74.35,74.35,74.3,74.3,900.0,43.0064,43.0064,42.9775,42.9775,900.0
2013-10-02 11:00:00,74.26,74.31,74.24,74.27,1100.0,42.9543,42.9833,42.9428,42.9601,1100.0
2013-10-02 11:05:00,74.26,74.29,74.26,74.29,300.0,42.9543,42.9717,42.9543,42.9717,300.0
2013-10-02 11:10:00,74.36,74.49,74.29,74.42,2800.0,43.0122,43.0874,42.9717,43.0469,2800.0
2013-10-02 11:15:00,74.4,74.7,74.4,74.64,3300.0,43.0353,43.2089,43.0353,43.1742,3300.0
2013-10-02 11:20:00,74.63,74.74,74.62,74.65,2500.0,43.1684,43.232,43.1626,43.1799,2500.0
2013-10-02 11:25:00,74.65,74.75,74.65,74.75,1000.0,43.1799,43.2378,43.1799,43.2378,1000.0
2013-10-02 11:30:00,74.73,74.73,74.64,74.64,400.0,43.2262,43.2262,43.1742,43.1742,400.0
2013-10-02 11:35:00,74.66,74.66,74.59,74.63,400.0,43.1857,43.1857,43.1452,43.1684,400.0
2013-10-02 11:40:00,74.58,74.64,74.56,74.56,600.0,43.1394,43.1742,43.1279,43.1279,600.0
2013-10-02 11:45:00,74.55,74.71,74.55,74.71,1300.0,43.1221,43.2146,43.1221,43.2146,1300.0
2013-10-02 11:50:00,74.65,74.73,74.65,74.7,400.0,43.1799,43.2262,43.1799,43.2089,400.0
2013-10-02 11:55:00,74.66,74.67,74.57,74.57,1300.0,43.1857,43.1915,43.1337,43.1337,1300.0
2013-10-02 12:00:00,74.52,74.59,74.52,74.59,500.0,43.1047,43.1452,43.1047,43.1452,500.0
2013-10-02 12:05:00,74.62,74.66,74.6,74.66,600.0,43.1626,43.1857,43.151,43.1857,600.0
2013-10-02 12:10:00,74.55,74.66,74.55,74.66,1100.0,43.1221,43.1857,43.1221,43.1857,1100.0
2013-10-02 12:15:00,74.62,74.62,74.62,74.62,100.0,43.1626,43.1626,43.1626,43.1626,100.0
2013-10-02 12:20:00,74.65,74.66,74.63,74.66,1000.0,43.1799,43.1857,43.1684,43.1857,1000.0
2013-10-02 12:25:00,74.66,74.68,74.46,74.54,2300.0,43.1857,43.1973,43.07,43.1163,2300.0
2013-10-02 12:30:00,74.54,74.63,74.48,74.57,700.0,43.1163,43.1684,43.0816,43.1337,700.0
2013-10-02 12:35:00,74.66,74.77,74.66,74.77,500.0,43.1857,43.2493,43.1857,43.2493,500.0
2013-10-02 12:40:00,74.76,74.77,74.76,74.77,300.0,43.2436,43.2493,43.2436,43.2493,300.0
2013-10-02 12:45:00,74.77,74.77,74.7,74.72,800.0,43.2493,43.2493,43.2089,43.2204,800.0
2013-10-02 12:50:00,74.66,74.72,74.64,74.66,900.0,43.1857,43.2204,43.1742,43.1857,900.0
2013-10-02 12:55:00,74.6,74.65,74.56,74.65,500.0,43.151,43.1799,43.1279,43.1799,500.0
2013-10-02 13:00:00,74.65,74.65,74.65,74.65,0.0,43.1799,43.1799,43.1799,43.1799,0.0
2013-10-02 13:05:00,74.62,74.77,74.59,74.77,900.0,43.1626,43.2493,43.1452,43.2493,900.0
2013-10-02 13:10:00,74.77,74.81,74.7,74.72,2200.0,43.2493,43.2725,43.2089,43.2204,2200.0
2013-10-02 13:15:00,74.69,74.7,74.66,74.7,1100.0,43.2031,43.2089,43.1857,43.2089,1100.0
2013-10-02 13:20:00,74.72,74.79,74.71,74.79,500.0,43.2204,43.2609,43.2146,43.2609,500.0
2013-10-02 13:25:00,74.81,74.89,74.81,74.88,1000.0,43.2725,43.3188,43.2725,43.313,1000.0
2013-10-02 13:30:00,74.92,74.92,74.92,74.92,100.0,43.3361,43.3361,43.3361,43.3361,100.0
2013-10-02 13:35:00,74.92,74.92,74.92,74.92,0.0,43.3361,43.3361,43.3361,43.3361,0.0
2013-10-02 13:40:00,74.88,74.88,74.84,74.84,800.0,43.313,43.313,43.2898,43.2898,800.0
2013-10-02 13:45:00,74.83,74.83,74.83,74.83,100.0,43.2841,43.2841,43.2841,43.2841,100.0
2013-10-02 13:50:00,74.75,74.82,74.75,74.82,900.0,43.2378,43.2783,43.2378,43.2783,900.0
2013-10-02 13:55:00,74.75,74.78,74.63,74.63,1800.0,43.2378,43.2551,43.1684,43.1684,1800.0
2013-10-02 14:00:00,74.6,74.6,74.6,74.6,100.0,43.151,43.151,43.151,43.151,100.0
2013-10-02 14:05:00,74.56,74.56,74.47,74.47,400.0,43.1279,43.1279,43.0758,43.0758,400.0
2013-10-02 14:10:00,74.45,74.52,74.45,74.52,200.0,43.0642,43.1047,43.0642,43.1047,200.0
2013-10-02 14:15:00,74.44,74.44,74.36,74.39,900.0,43.0585,43.0585,43.0122,43.0295,900.0
2013-10-02 14:20:00,74.35,74.63,74.34,74.63,6700.0,43.0064,43.1684,43.0006,43.1684,6700.0
2013-10-02 14:25:00,74.64,74.72,74.57,74.62,7900.0,43.1742,43.2204,43.1337,43.1626,7900.0
2013-10-02 14:30:00,74.41,74.56,74.41,74.56,1500.0,43.0411,43.1279,43.0411,43.1279,1500.0
2013-10-02 14:35:00,74.59,74.6,74.53,74.53,1600.0,43.1452,43.151,43.1105,43.1105,1600.0
2013-10-02 14:40:00,74.6,74.6,74.48,74.49,1800.0,43.151,43.151,43.0816,43.0874,1800.0
2013-10-02 14:45:00,74.57,74.61,74.53,74.54,2300.0,43.1337,43.1568,43.1105,43.1163,2300.0
2013-10-02 14:50:00,74.53,74.63,74.49,74.6,3400.0,43.1105,43.1684,43.0874,43.151,3400.0
2013-10-02 14:55:00,74.6,74.6,74.59,74.6,1100.0,43.151,43.151,43.1452,43.151,1100.0
2013-10-02 15:00:00,74.5,74.63,74.5,74.58,1500.0,43.0932,43.1684,43.0932,43.1394,1500.0
2013-10-02 15:05:00,74.54,74.58,74.53,74.57,1300.0,43.1163,43.1394,43.1105,43.1337,1300.0
2013-10-02 15:10:00,74.58,74.77,74.58,74.64,1500.0,43.1394,43.2493,43.1394,43.1742,1500.0
2013-10-02 15:15:00,74.6,74.6,74.54,74.58,1800.0,43.151,43.151,43.1163,43.1394,1800.0
2013-10-02 15:20:00,74.6,74.6,74.51,74.54,2400.0,43.151,43.151,43.099,43.1163,2400.0
2013-10-02 15:25:00,74.53,74.6,74.53,74.6,1000.0,43.1105,43.151,43.1105,43.151,1000.0
2013-10-02 15:30:00,74.59,74.75,74.59,74.75,1300.0,43.1452,43.2378,43.1452,43.2378,1300.0
2013-10-02 15:35:00,74.75,74.75,74.6,74.6,2200.0,43.2378,43.2378,43.151,43.151,2200.0
2013-10-02 15:40:00,74.6,74.6,74.45,74.53,4000.0,43.151,43.151,43.0642,43.1105,4000.0
2013-10-02 15:45:00,74.53,74.68,74.52,74.66,3300.0,43.1105,43.1973,43.1047,43.1857,3300.0
2013-10-02 15:50:00,74.67,74.67,74.51,74.53,3000.0,43.1915,43.1915,43.099,43.1105,3000.0
2013-10-02 15:55:00,74.51,74.72,74.51,74.72,5300.0,43.099,43.2204,43.099,43.2204,5300.0
2013-10-03 09:30:00,74.7,74.7,74.7,74.7,900.0,43.2089,43.2089,43.2089,43.2089,900.0
2013-10-03 09:35:00,74.7,74.7,74.7,74.7,0.0,43.2089,43.2089,43.2089,43.2089,0.0
2013-10-03 09:40:00,74.54,74.76,74.44,74.76,600.0,43.1163,43.2436,43.0585,43.2436,600.0
2013-10-03 09:45:00,74.29,74.67,73.8,74.0,2200.0,42.9717,43.1915,42.6883,42.804,2200.0
2013-10-03 09:50:00,73.42,73.58,73.33,73.45,2400.0,42.4685,42.561,42.4164,42.4858,2400.0
2013-10-03 09:55:00,73.47,73.53,73.47,73.53,200.0,42.4974,42.5321,42.4974,42.5321,200.0
2013-10-03 10:00:00,73.5,73.63,73.47,73.63,800.0,42.5147,42.5899,42.4974,42.5899,800.0
2013-10-03 10:05:00,73.52,73.61,73.34,73.5,1000.0,42.5263,42.5784,42.4222,42.5147,1000.0
2013-10-03 10:10:00,73.41,73.54,73.41,73.54,300.0,42.4627,42.5379,42.4627,42.5379,300.0
2013-10-03 10:15:00,73.56,73.7,73.56,73.61,1100.0,42.5494,42.6304,42.5494,42.5784,1100.0
2013-10-03 10:20:00,73.61,73.61,73.25,73.46,1900.0,42.5784,42.5784,42.3701,42.4916,1900.0
2013-10-03 10:25:00,73.46,73.46,73.46,73.46,0.0,42.4916,42.4916,42.4916,42.4916,0.0
2013-10-03 10:30:00,73.59,73.6,73.27,73.28,1700.0,42.5668,42.5726,42.3817,42.3875,1700.0
2013-10-03 10:35:00,73.23,73.6,73.23,73.6,1300.0,42.3586,42.5726,42.3586,42.5726,1300.0
2013-10-03 10:40:00,73.59,73.93,73.59,73.84,3400.0,42.5668,42.7635,42.5668,42.7114,3400.0
2013-10-03 10:45:00,73.85,73.85,73.58,73.59,800.0,42.7172,42.7172,42.561,42.5668,800.0
2013-10-03 10:50:00,73.6,73.63,73.6,73.63,300.0,42.5726,42.5899,42.5726,42.5899,300.0
2013-10-03 10:55:00,73.64,73.64,73.58,73.59,400.0,42.5957,42.5957,42.561,42.5668,400.0
2013-10-03 11:00:00,73.58,73.64,73.53,73.58,1900.0,42.561,42.5957,42.5321,42.561,1900.0
2013-10-03 11:05:00,73.56,73.64,73.56,73.58,700.0,42.5494,42.5957,42.5494,42.561,700.0
2013-10-03 11:10:00,73.69,73.79,73.61,73.63,3100.0,42.6246,42.6825,42.5784,42.5899,3100.0
2013-10-03 11:15:00,73.65,73.74,73.65,73.65,900.0,42.6015,42.6536,42.6015,42.6015,900.0
2013-10-03 11:20:00,73.66,73.67,73.65,73.65,600.0,42.6073,42.6131,42.6015,42.6015,600.0
2013-10-03 11:25:00,73.69,73.72,73.4,73.4,3000.0,42.6246,42.642,42.4569,42.4569,3000.0
2013-10-03 11:30:00,73.46,73.51,73.39,73.51,500.0,42.4916,42.5205,42.4511,42.5205,500.0
2013-10-03 11:35:00,73.47,73.59,73.23,73.23,2900.0,42.4974,42.5668,42.3586,42.3586,2900.0
2013-10-03 11:40:00,73.23,73.42,73.15,73.42,2000.0,42.3586,42.4685,42.3123,42.4685,2000.0
2013-10-03 11:45:00,73.55,73.66,73.52,73.66,800.0,42.5437,42.6073,42.5263,42.6073,800.0
2013-10-03 11:50:00,73.73,73.84,73.64,73.79,2400.0,42.6478,42.7114,42.5957,42.6825,2400.0
2013-10-03 11:55:00,73.79,73.79,73.45,73.55,2000.0,42.6825,42.6825,42.4858,42.5437,2000.0
2013-10-03 12:00:00,73.52,73.52,73.15,73.15,4400.0,42.5263,42.5263,42.3123,42.3123,4400.0
2013-10-03 12:05:00,73.17,73.26,73.15,73.21,2100.0,42.3239,42.3759,42.3123,42.347,2100.0
2013-10-03 12:10:00,73.27,73.61,73.26,73.42,4300.0,42.3817,42.5784,42.3759,42.4685,4300.0
2013-10-03 12:15:00,73.32,73.32,73.22,73.22,500.0,42.4106,42.4106,42.3528,42.3528,500.0
2013-10-03 12:20:00,73.21,73.29,73.21,73.28,800.0,42.347,42.3933,42.347,42.3875,800.0
2013-10-03 12:25:00,73.23,73.25,73.15,73.17,2400.0,42.3586,42.3701,42.3123,42.3239,2400.0
2013-10-03 12:30:00,73.26,73.4,73.2,73.2,2500.0,42.3759,42.4569,42.3412,42.3412,2500.0
2013-10-03 12:35:00,73.26,73.26,73.15,73.18,600.0,42.3759,42.3759,42.3123,42.3296,600.0
2013-10-03 12:40:00,73.18,73.24,73.18,73.18,800.0,42.3296,42.3643,42.3296,42.3296,800.0
2013-10-03 12:45:00,73.18,73.36,73.18,73.28,2600.0,42.3296,42.4338,42.3296,42.3875,2600.0
2013-10-03 12:50:00,73.28,73.32,73.25,73.25,1400.0,42.3875,42.4106,42.3701,42.3701,1400.0
2013-10-03 12:55:00,73.28,73.32,73.25,73.32,1600.0,42.3875,42.4106,42.3701,42.4106,1600.0
2013-10-03 13:00:00,73.42,73.5,73.38,73.5,1300.0,42.4685,42.5147,42.4453,42.5147,1300.0
2013-10-03 13:05:00,73.4,73.4,73.4,73.4,100.0,42.4569,42.4569,42.4569,42.4569,100.0
2013-10-03 13:10:00,73.49,73.55,73.49,73.54,500.0,42.509,42.5437,42.509,42.5379,500.0
2013-10-03 13:15:00,73.59,73.59,73.47,73.58,800.0,42.5668,42.5668,42.4974,42.561,800.0
2013-10-03 13:20:00,73.59,73.7,73.57,73.69,3100.0,42.5668,42.6304,42.5552,42.6246,3100.0
2013-10-03 13:25:00,73.79,74.0,73.79,73.92,3900.0,42.6825,42.804,42.6825,42.7577,3900.0
2013-10-03 13:30:00,73.82,73.89,73.82,73.89,200.0,42.6998,42.7403,42.6998,42.7403,200.0
2013-10-03 13:35:00,73.87,73.88,73.79,73.88,3600.0,42.7288,42.7345,42.6825,42.7345,3600.0
2013-10-03 13:40:00,73.88,73.88,73.88,73.88,0.0,42.7345,42.7345,42.7345,42.7345,0.0
2013-10-03 13:45:00,73.9,73.96,73.9,73.96,400.0,42.7461,42.7808,42.7461,42.7808,400.0
2013-10-03 13:50:00,73.99,74.05,73.78,73.78,4800.0,42.7982,42.8329,42.6767,42.6767,4800.0
2013-10-03 13:55:00,73.87,73.87,73.84,73.86,1200.0,42.7288,42.7288,42.7114,42.723,1200.0
2013-10-03 14:00:00,73.95,74.04,73.87,74.02,2200.0,42.775,42.8271,42.7288,42.8155,2200.0
2013-10-03 14:05:00,74.02,74.02,73.86,73.97,1500.0,42.8155,42.8155,42.723,42.7866,1500.0
2013-10-03 14:10:00,74.02,74.09,74.02,74.08,300.0,42.8155,42.856,42.8155,42.8502,300.0
2013-10-03 14:15:00,74.08,74.12,73.97,73.97,2200.0,42.8502,42.8734,42.7866,42.7866,2200.0
2013-10-03 14:20:00,74.0,74.0,73.59,73.59,1200.0,42.804,42.804,42.5668,42.5668,1200.0
2013-10-03 14:25:00,73.7,74.0,73.7,74.0,900.0,42.6304,42.804,42.6304,42.804,900.0
2013-10-03 14:30:00,74.08,74.08,73.68,73.68,3000.0,42.8502,42.8502,42.6189,42.6189,3000.0
2013-10-03 14:35:00,73.6,73.61,73.6,73.61,200.0,42.5726,42.5784,42.5726,42.5784,200.0
2013-10-03 14:40:00,73.68,73.8,73.68,73.72,1100.0,42.6189,42.6883,42.6189,42.642,1100.0
2013-10-03 14:45:00,73.8,74.05,73.8,74.05,1300.0,42.6883,42.8329,42.6883,42.8329,1300.0
2013-10-03 14:50:00,74.05,74.16,73.95,74.07,2800.0,42.8329,42.8965,42.775,42.8444,2800.0
2013-10-03 14:55:00,74.07,74.07,73.98,74.04,900.0,42.8444,42.8444,42.7924,42.8271,900.0
2013-10-03 15:00:00,73.97,73.98,73.75,73.8,2800.0,42.7866,42.7924,42.6593,42.6883,2800.0
2013-10-03 15:05:00,73.87,73.95,73.87,73.89,2500.0,42.7288,42.775,42.7288,42.7403,2500.0
2013-10-03 15:10:00,73.89,73.98,73.89,73.97,900.0,42.7403,42.7924,42.7403,42.7866,900.0
2013-10-03 15:15:00,74.04,74.05,73.91,74.01,2700.0,42.8271,42.8329,42.7519,42.8097,2700.0
2013-10-03 15:20:00,73.99,74.06,73.97,74.03,2600.0,42.7982,42.8387,42.7866,42.8213,2600.0
2013-10-03 15:25:00,74.03,74.22,74.03,74.22,1300.0,42.8213,42.9312,42.8213,42.9312,1300.0
2013-10-03 15:30:00,74.15,74.21,74.13,74.18,2100.0,42.8907,42.9254,42.8792,42.9081,2100.0
2013-10-03 15:35:00,74.21,74.27,74.2,74.24,4900.0,42.9254,42.9601,42.9196,42.9428,4900.0
2013-10-03 15:40:00,74.23,74.23,74.07,74.14,3700.0,42.937,42.937,42.8444,42.8849,3700.0
2013-10-03 15:45:00,74.13,74.18,74.05,74.12,5300.0,42.8792,42.9081,42.8329,42.8734,5300.0
2013-10-03 15:50:00,74.13,74.29,74.09,74.26,5900.0,42.8792,42.9717,42.856,42.9543,5900.0
2013-10-03 15:55:00,74.18,74.24,74.04,74.09,5500.0,42.9081,42.9428,42.8271,42.856,5500.0
2013-10-04 09:30:00,74.01,74.43,73.93,73.98,6700.0,42.8097,43.0527,42.7635,42.7924,6700.0
2013-10-04 09:35:00,74.62,74.62,74.62,74.62,100.0,43.1626,43.1626,43.1626,43.1626,100.0
2013-10-04 09:40:00,74.16,74.44,74.11,74.44,600.0,42.8965,43.0585,42.8676,43.0585,600.0
2013-10-04 09:45:00,74.3,74.3,74.3,74.3,100.0,42.9775,42.9775,42.9775,42.9775,100.0
2013-10-04 09:50:00,74.25,74.27,74.07,74.27,800.0,42.9486,42.9601,42.8444,42.9601,800.0
2013-10-04 09:55:00,74.36,74.36,74.36,74.36,100.0,43.0122,43.0122,43.0122,43.0122,100.0
2013-10-04 10:00:00,74.36,74.36,74.36,74.36,0.0,43.0122,43.0122,43.0122,43.0122,0.0
2013-10-04 10:05:00,74.25,74.25,74.05,74.21,7800.0,42.9486,42.9486,42.8329,42.9254,7800.0
2013-10-04 10:10:00,74.27,74.52,74.27,74.52,5400.0,42.9601,43.1047,42.9601,43.1047,5400.0
2013-10-04 10:15:00,74.43,74.52,74.27,74.52,3000.0,43.0527,43.1047,42.9601,43.1047,3000.0
2013-10-04 10:20:00,74.37,74.6,74.32,74.59,1700.0,43.018,43.151,42.9891,43.1452,1700.0
2013-10-04 10:25:00,74.57,74.57,74.57,74.57,100.0,43.1337,43.1337,43.1337,43.1337,100.0
2013-10-04 10:30:00,74.57,74.57,74.57,74.57,0.0,43.1337,43.1337,43.1337,43.1337,0.0
2013-10-04 10:35:00,74.59,74.65,74.55,74.58,2300.0,43.1452,43.1799,43.1221,43.1394,2300.0
2013-10-04 10:40:00,74.58,74.58,74.58,74.58,0.0,43.1394,43.1394,43.1394,43.1394,0.0
2013-10-04 10:45:00,74.76,74.76,74.63,74.63,500.0,43.2436,43.2436,43.1684,43.1684,500.0
2013-10-04 10:50:00,74.63,74.63,74.63,74.63,100.0,43.1684,43.1684,43.1684,43.1684,100.0
2013-10-04 10:55:00,74.62,74.76,74.62,74.65,4800.0,43.1626,43.2436,43.1626,43.1799,4800.0
2013-10-04 11:00:00,74.73,74.73,74.34,74.34,4600.0,43.2262,43.2262,43.0006,43.0006,4600.0
2013-10-04 11:05:00,73.98,74.16,73.94,74.07,2600.0,42.7924,42.8965,42.7692,42.8444,2600.0
2013-10-04 11:10:00,74.08,74.32,74.08,74.17,1300.0,42.8502,42.9891,42.8502,42.9023,1300.0
2013-10-04 11:15:00,74.23,74.23,74.03,74.15,300.0,42.937,42.937,42.8213,42.8907,300.0
2013-10-04 11:20:00,74.12,74.12,73.99,73.99,600.0,42.8734,42.8734,42.7982,42.7982,600.0
2013-10-04 11:25:00,73.99,73.99,73.99,73.99,0.0,42.7982,42.7982,42.7982,42.7982,0.0
2013-10-04 11:30:00,73.99,73.99,73.99,73.99,0.0,42.7982,42.7982,42.7982,42.7982,0.0
2013-10-04 11:35:00,73.96,73.96,73.87,73.91,1800.0,42.7808,42.7808,42.7288,42.7519,1800.0
2013-10-04 11:40:00,73.88,73.89,73.88,73.89,300.0,42.7345,42.7403,42.7345,42.7403,300.0
2013-10-04 11:45:00,73.9,74.2,73.9,74.11,5700.0,42.7461,42.9196,42.7461,42.8676,5700.0
2013-10-04 11:50:00,74.14,74.15,74.14,74.15,400.0,42.8849,42.8907,42.8849,42.8907,400.0
2013-10-04 11:55:00,74.15,74.42,74.15,74.42,1000.0,42.8907,43.0469,42.8907,43.0469,1000.0
2013-10-04 12:00:00,74.3,74.3,74.3,74.3,400.0,42.9775,42.9775,42.9775,42.9775,400.0
2013-10-04 12:05:00,74.29,74.29,74.22,74.22,800.0,42.9717,42.9717,42.9312,42.9312,800.0
2013-10-04 12:10:00,74.16,74.26,74.16,74.26,700.0,42.8965,42.9543,42.8965,42.9543,700.0
2013-10-04 12:15:00,74.22,74.22,74.18,74.18,300.0,42.9312,42.9312,42.9081,42.9081,300.0
2013-10-04 12:20:00,74.11,74.15,74.09,74.09,1000.0,42.8676,42.8907,42.856,42.856,1000.0
2013-10-04 12:25:00,74.07,74.11,74.07,74.11,300.0,42.8444,42.8676,42.8444,42.8676,300.0
2013-10-04 12:30:00,74.06,74.06,74.06,74.06,100.0,42.8387,42.8387,42.8387,42.8387,100.0
2013-10-04 12:35:00,74.11,74.11,74.11,74.11,100.0,42.8676,42.8676,42.8676,42.8676,100.0
2013-10-04 12:40:00,74.08,74.13,74.08,74.13,600.0,42.8502,42.8792,42.8502,42.8792,600.0
2013-10-04 12:45:00,74.08,74.08,74.03,74.03,200.0,42.8502,42.8502,42.8213,42.8213,200.0
2013-10-04 12:50:00,73.91,73.94,73.86,73.87,400.0,42.7519,42.7692,42.723,42.7288,400.0
2013-10-04 12:55:00,74.0,74.04,73.88,73.92,8900.0,42.804,42.8271,42.7345,42.7577,8900.0
2013-10-04 13:00:00,73.93,73.93,73.91,73.91,200.0,42.7635,42.7635,42.7519,42.7519,200.0
2013-10-04 13:05:00,73.85,73.85,73.77,73.81,900.0,42.7172,42.7172,42.6709,42.6941,900.0
2013-10-04 13:10:00,73.8,73.8,73.77,73.77,600.0,42.6883,42.6883,42.6709,42.6709,600.0
2013-10-04 13:15:00,73.79,73.8,73.77,73.77,700.0,42.6825,42.6883,42.6709,42.6709,700.0
2013-10-04 13:20:00,73.77,73.77,73.77,73.77,0.0,42.6709,42.6709,42.6709,42.6709,0.0
2013-10-04 13:25:00,73.77,73.77,73.77,73.77,0.0,42.6709,42.6709,42.6709,42.6709,0.0
2013-10-04 13:30:00,73.74,73.78,73.73,73.77,400.0,42.6536,42.6767,42.6478,42.6709,400.0
2013-10-04 13:35:00,73.78,73.82,73.77,73.77,900.0,42.6767,42.6998,42.6709,42.6709,900.0
2013-10-04 13:40:00,73.77,73.77,73.77,73.77,0.0,42.6709,42.6709,42.6709,42.6709,0.0
2013-10-04 13:45:00,73.73,73.76,73.68,73.76,500.0,42.6478,42.6651,42.6189,42.6651,500.0
2013-10-04 13:50:00,73.76,73.79,73.76,73.79,600.0,42.6651,42.6825,42.6651,42.6825,600.0
2013-10-04 13:55:00,73.74,73.74,73.74,73.74,100.0,42.6536,42.6536,42.6536,42.6536,100.0
2013-10-04 14:00:00,73.74,73.8,73.74,73.74,300.0,42.6536,42.6883,42.6536,42.6536,300.0
2013-10-04 14:05:00,73.69,73.73,73.43,73.62,3600.0,42.6246,42.6478,42.4742,42.5842,3600.0
2013-10-04 14:10:00,73.66,73.74,73.66,73.74,400.0,42.6073,42.6536,42.6073,42.6536,400.0
2013-10-04 14:15:00,73.74,73.74,73.74,73.74,0.0,42.6536,42.6536,42.6536,42.6536,0.0
2013-10-04 14:20:00,73.74,73.74,73.74,73.74,0.0,42.6536,42.6536,42.6536,42.6536,0.0
2013-10-04 14:25:00,73.74,73.74,73.58,73.64,900.0,42.6536,42.6536,42.561,42.5957,900.0
2013-10-04 14:30:00,73.65,73.65,73.65,73.65,100.0,42.6015,42.6015,42.6015,42.6015,100.0
2013-10-04 14:35:00,73.68,73.76,73.68,73.76,700.0,42.6189,42.6651,42.6189,42.6651,700.0
2013-10-04 14:40:00,73.78,73.79,73.71,73.79,500.0,42.6767,42.6825,42.6362,42.6825,500.0
2013-10-04 14:45:00,73.75,73.8,73.75,73.8,700.0,42.6593,42.6883,42.6593,42.6883,700.0
2013-10-04 14:50:00,73.81,73.84,73.81,73.84,400.0,42.6941,42.7114,42.6941,42.7114,400.0
2013-10-04 14:55:00,73.91,73.92,73.81,73.84,800.0,42.7519,42.7577,42.6941,42.7114,800.0
2013-10-04 15:00:00,73.82,73.89,73.81,73.89,900.0,42.6998,42.7403,42.6941,42.7403,900.0
2013-10-04 15:05:00,73.91,73.93,73.88,73.93,500.0,42.7519,42.7635,42.7345,42.7635,500.0
2013-10-04 15:10:00,73.94,74.0,73.88,74.0,1500.0,42.7692,42.804,42.7345,42.804,1500.0
2013-10-04 15:15:00,73.94,73.94,73.77,73.77,1900.0,42.7692,42.7692,42.6709,42.6709,1900.0
2013-10-04 15:20:00,73.82,73.82,73.6,73.6,2300.0,42.6998,42.6998,42.5726,42.5726,2300.0
2013-10-04 15:25:00,73.6,73.8,73.6,73.8,2000.0,42.5726,42.6883,42.5726,42.6883,2000.0
2013-10-04 15:30:00,73.73,73.82,73.73,73.82,500.0,42.6478,42.6998,42.6478,42.6998,500.0
2013-10-04 15:35:00,73.88,73.88,73.79,73.79,600.0,42.7345,42.7345,42.6825,42.6825,600.0
2013-10-04 15:40:00,73.73,73.73,73.65,73.65,2200.0,42.6478,42.6478,42.6015,42.6015,2200.0
2013-10-04 15:45:00,73.68,73.75,73.68,73.72,900.0,42.6189,42.6593,42.6189,42.642,900.0
2013-10-04 15:50:00,73.77,73.83,73.72,73.72,2000.0,42.6709,42.7056,42.642,42.642,2000.0
2013-10-04 15:55:00,73.77,73.77,73.62,73.65,4900.0,42.6709,42.6709,42.5842,42.6015,4900.0
2013-10-07 09:30:00,73.27,73.27,73.27,73.27,2000.0,42.3817,42.3817,42.3817,42.3817,2000.0
2013-10-07 09:35:00,73.06,73.06,73.06,73.06,200.0,42.2602,42.2602,42.2602,42.2602,200.0
2013-10-07 09:40:00,72.82,72.95,72.81,72.95,700.0,42.1214,42.1966,42.1156,42.1966,700.0
2013-10-07 09:45:00,73.05,73.24,73.05,73.24,400.0,42.2544,42.3643,42.2544,42.3643,400.0
2013-10-07 09:50:00,73.18,73.19,72.99,72.99,1200.0,42.3296,42.3354,42.2197,42.2197,1200.0
2013-10-07 09:55:00,72.99,72.99,72.8,72.8,1000.0,42.2197,42.2197,42.1098,42.1098,1000.0
2013-10-07 10:00:00,72.82,72.82,72.74,72.8,500.0,42.1214,42.1214,42.0751,42.1098,500.0
2013-10-07 10:05:00,72.86,72.86,72.86,72.86,900.0,42.1445,42.1445,42.1445,42.1445,900.0
2013-10-07 10:10:00,72.86,72.93,72.86,72.87,700.0,42.1445,42.185,42.1445,42.1503,700.0
2013-10-07 10:15:00,72.93,72.93,72.88,72.92,1200.0,42.185,42.185,42.1561,42.1792,1200.0
2013-10-07 10:20:00,72.97,72.99,72.97,72.98,400.0,42.2082,42.2197,42.2082,42.214,400.0
2013-10-07 10:25:00,73.07,73.29,73.07,73.28,600.0,42.266,42.3933,42.266,42.3875,600.0
2013-10-07 10:30:00,73.28,73.41,73.28,73.35,2200.0,42.3875,42.4627,42.3875,42.428,2200.0
2013-10-07 10:35:00,73.28,73.28,73.23,73.23,300.0,42.3875,42.3875,42.3586,42.3586,300.0
2013-10-07 10:40:00,73.21,73.39,73.19,73.34,1200.0,42.347,42.4511,42.3354,42.4222,1200.0
2013-10-07 10:45:00,73.26,73.33,73.26,73.33,200.0,42.3759,42.4164,42.3759,42.4164,200.0
2013-10-07 10:50:00,73.38,73.43,73.3,73.43,600.0,42.4453,42.4742,42.3991,42.4742,600.0
2013-10-07 10:55:00,73.4,73.5,73.36,73.36,1400.0,42.4569,42.5147,42.4338,42.4338,1400.0
2013-10-07 11:00:00,73.27,73.27,73.18,73.19,1000.0,42.3817,42.3817,42.3296,42.3354,1000.0
2013-10-07 11:05:00,73.26,73.39,73.26,73.39,500.0,42.3759,42.4511,42.3759,42.4511,500.0
2013-10-07 11:10:00,73.45,73.47,73.44,73.47,300.0,42.4858,42.4974,42.48,42.4974,300.0
2013-10-07 11:15:00,73.43,73.44,73.39,73.39,500.0,42.4742,42.48,42.4511,42.4511,500.0
2013-10-07 11:20:00,73.4,73.53,73.4,73.4,8800.0,42.4569,42.5321,42.4569,42.4569,8800.0
2013-10-07 11:25:00,73.41,73.41,73.38,73.39,700.0,42.4627,42.4627,42.4453,42.4511,700.0
2013-10-07 11:30:00,73.24,73.3,73.23,73.3,600.0,42.3643,42.3991,42.3586,42.3991,600.0
2013-10-07 11:35:00,73.37,73.4,73.37,73.4,300.0,42.4395,42.4569,42.4395,42.4569,300.0
2013-10-07 11:40:00,73.47,73.54,73.46,73.54,800.0,42.4974,42.5379,42.4916,42.5379,800.0
2013-10-07 11:45:00,73.57,73.62,73.57,73.62,300.0,42.5552,42.5842,42.5552,42.5842,300.0
2013-10-07 11:50:00,73.63,73.66,73.44,73.55,1300.0,42.5899,42.6073,42.48,42.5437,1300.0
2013-10-07 11:55:00,73.51,73.61,73.51,73.61,600.0,42.5205,42.5784,42.5205,42.5784,600.0
2013-10-07 12:00:00,73.68,73.68,73.5,73.5,500.0,42.6189,42.6189,42.5147,42.5147,500.0
2013-10-07 12:05:00,73.51,73.55,73.51,73.51,1100.0,42.5205,42.5437,42.5205,42.5205,1100.0
2013-10-07 12:10:00,73.5,73.5,73.5,73.5,200.0,42.5147,42.5147,42.5147,42.5147,200.0
2013-10-07 12:15:00,73.6,73.61,73.59,73.59,400.0,42.5726,42.5784,42.5668,42.5668,400.0
2013-10-07 12:20:00,73.58,73.58,73.37,73.41,1300.0,42.561,42.561,42.4395,42.4627,1300.0
2013-10-07 12:25:00,73.5,73.55,73.46,73.52,2300.0,42.5147,42.5437,42.4916,42.5263,2300.0
2013-10-07 12:30:00,73.47,73.5,73.4,73.45,1800.0,42.4974,42.5147,42.4569,42.4858,1800.0
2013-10-07 12:35:00,73.45,73.6,73.45,73.6,1800.0,42.4858,42.5726,42.4858,42.5726,1800.0
2013-10-07 12:40:00,73.5,73.5,73.5,73.5,100.0,42.5147,42.5147,42.5147,42.5147,100.0
2013-10-07 12:45:00,73.55,73.55,73.55,73.55,200.0,42.5437,42.5437,42.5437,42.5437,200.0
2013-10-07 12:50:00,73.6,73.64,73.6,73.63,500.0,42.5726,42.5957,42.5726,42.5899,500.0
2013-10-07 12:55:00,73.59,73.59,73.56,73.56,1100.0,42.5668,42.5668,42.5494,42.5494,1100.0
2013-10-07 13:00:00,73.63,73.68,73.63,73.68,400.0,42.5899,42.6189,42.5899,42.6189,400.0
2013-10-07 13:05:00,73.66,73.68,73.66,73.68,200.0,42.6073,42.6189,42.6073,42.6189,200.0
2013-10-07 13:10:00,73.69,73.76,73.69,73.75,1500.0,42.6246,42.6651,42.6246,42.6593,1500.0
2013-10-07 13:15:00,73.76,73.78,73.76,73.76,300.0,42.6651,42.6767,42.6651,42.6651,300.0
2013-10-07 13:20:00,73.78,73.82,73.77,73.77,1000.0,42.6767,42.6998,42.6709,42.6709,1000.0
2013-10-07 13:25:00,73.77,73.77,73.68,73.68,500.0,42.6709,42.6709,42.6189,42.6189,500.0
2013-10-07 13:30:00,73.75,73.86,73.75,73.83,400.0,42.6593,42.723,42.6593,42.7056,400.0
2013-10-07 13:35:00,73.77,73.77,73.66,73.7,1100.0,42.6709,42.6709,42.6073,42.6304,1100.0
2013-10-07 13:40:00,73.63,73.65,73.58,73.58,1400.0,42.5899,42.6015,42.561,42.561,1400.0
2013-10-07 13:45:00,73.55,73.61,73.54,73.54,1100.0,42.5437,42.5784,42.5379,42.5379,1100.0
2013-10-07 13:50:00,73.53,73.53,73.28,73.28,2700.0,42.5321,42.5321,42.3875,42.3875,2700.0
2013-10-07 13:55:00,73.28,73.31,73.28,73.3,800.0,42.3875,42.4048,42.3875,42.3991,800.0
2013-10-07 14:00:00,73.39,73.48,73.39,73.39,1200.0,42.4511,42.5032,42.4511,42.4511,1200.0
2013-10-07 14:05:00,73.34,73.34,73.25,73.25,700.0,42.4222,42.4222,42.3701,42.3701,700.0
2013-10-07 14:10:00,73.21,73.32,73.18,73.18,2500.0,42.347,42.4106,42.3296,42.3296,2500.0
2013-10-07 14:15:00,73.16,73.22,73.16,73.21,800.0,42.3181,42.3528,42.3181,42.347,800.0
2013-10-07 14:20:00,73.22,73.31,73.19,73.19,1200.0,42.3528,42.4048,42.3354,42.3354,1200.0
2013-10-07 14:25:00,73.16,73.35,73.15,73.28,1200.0,42.3181,42.428,42.3123,42.3875,1200.0
2013-10-07 14:30:00,73.44,73.45,73.36,73.38,2000.0,42.48,42.4858,42.4338,42.4453,2000.0
2013-10-07 14:35:00,73.31,73.31,73.16,73.16,1700.0,42.4048,42.4048,42.3181,42.3181,1700.0
2013-10-07 14:40:00,73.22,73.31,73.22,73.31,2000.0,42.3528,42.4048,42.3528,42.4048,2000.0
2013-10-07 14:45:00,73.31,73.31,73.31,73.31,1300.0,42.4048,42.4048,42.4048,42.4048,1300.0
2013-10-07 14:50:00,73.34,73.36,73.25,73.31,1100.0,42.4222,42.4338,42.3701,42.4048,1100.0
2013-10-07 14:55:00,73.3,73.3,73.26,73.3,900.0,42.3991,42.3991,42.3759,42.3991,900.0
2013-10-07 15:00:00,73.31,73.36,73.31,73.34,2100.0,42.4048,42.4338,42.4048,42.4222,2100.0
2013-10-07 15:05:00,73.33,73.36,73.33,73.35,3000.0,42.4164,42.4338,42.4164,42.428,3000.0
2013-10-07 15:10:00,73.36,73.37,73.36,73.37,500.0,42.4338,42.4395,42.4338,42.4395,500.0
2013-10-07 15:15:00,73.36,73.36,73.31,73.31,2600.0,42.4338,42.4338,42.4048,42.4048,2600.0
2013-10-07 15:20:00,73.31,73.31,73.31,73.31,2500.0,42.4048,42.4048,42.4048,42.4048,2500.0
2013-10-07 15:25:00,73.31,73.37,73.31,73.32,2000.0,42.4048,42.4395,42.4048,42.4106,2000.0
2013-10-07 15:30:00,73.36,73.36,73.31,73.31,2100.0,42.4338,42.4338,42.4048,42.4048,2100.0
2013-10-07 15:35:00,73.31,73.4,73.31,73.34,4700.0,42.4048,42.4569,42.4048,42.4222,4700.0
2013-10-07 15:40:00,73.37,73.4,73.31,73.36,3800.0,42.4395,42.4569,42.4048,42.4338,3800.0
2013-10-07 15:45:00,73.38,73.4,73.32,73.36,1800.0,42.4453,42.4569,42.4106,42.4338,1800.0
2013-10-07 15:50:00,73.31,73.36,73.31,73.31,2900.0,42.4048,42.4338,42.4048,42.4048,2900.0
2013-10-07 15:55:00,73.32,73.34,73.31,73.32,7900.0,42.4106,42.4222,42.4048,42.4106,7900.0
2013-10-08 09:30:00,73.14,73.23,73.07,73.07,3000.0,42.3065,42.3586,42.266,42.266,3000.0
2013-10-08 09:35:00,73.07,73.07,73.07,73.07,0.0,42.266,42.266,42.266,42.266,0.0
2013-10-08 09:40:00,73.07,73.07,73.07,73.07,0.0,42.266,42.266,42.266,42.266,0.0
2013-10-08 09:45:00,73.19,73.19,73.07,73.07,400.0,42.3354,42.3354,42.266,42.266,400.0
2013-10-08 09:50:00,73.07,73.14,73.06,73.13,1700.0,42.266,42.3065,42.2602,42.3007,1700.0
2013-10-08 09:55:00,73.14,73.26,73.14,73.26,800.0,42.3065,42.3759,42.3065,42.3759,800.0
2013-10-08 10:00:00,73.25,73.28,73.14,73.14,1100.0,42.3701,42.3875,42.3065,42.3065,1100.0
2013-10-08 10:05:00,73.27,73.29,73.27,73.29,300.0,42.3817,42.3933,42.3817,42.3933,300.0
2013-10-08 10:10:00,73.27,73.38,73.27,73.38,1700.0,42.3817,42.4453,42.3817,42.4453,1700.0
2013-10-08 10:15:00,73.49,73.64,73.49,73.64,400.0,42.509,42.5957,42.509,42.5957,400.0
2013-10-08 10:20:00,73.69,73.69,73.52,73.67,900.0,42.6246,42.6246,42.5263,42.6131,900.0
2013-10-08 10:25:00,73.7,73.79,73.7,73.73,3200.0,42.6304,42.6825,42.6304,42.6478,3200.0
2013-10-08 10:30:00,73.8,73.8,73.67,73.68,600.0,42.6883,42.6883,42.6131,42.6189,600.0
2013-10-08 10:35:00,73.68,73.84,73.68,73.84,1300.0,42.6189,42.7114,42.6189,42.7114,1300.0
2013-10-08 10:40:00,73.82,73.82,73.55,73.62,7300.0,42.6998,42.6998,42.5437,42.5842,7300.0
2013-10-08 10:45:00,73.73,73.78,73.44,73.44,1100.0,42.6478,42.6767,42.48,42.48,1100.0
2013-10-08 10:50:00,73.56,73.56,73.45,73.45,800.0,42.5494,42.5494,42.4858,42.4858,800.0
2013-10-08 10:55:00,73.5,73.58,73.43,73.58,1700.0,42.5147,42.561,42.4742,42.561,1700.0
2013-10-08 11:00:00,73.61,73.75,73.22,73.26,10400.0,42.5784,42.6593,42.3528,42.3759,10400.0
2013-10-08 11:05:00,73.23,73.52,73.23,73.52,1600.0,42.3586,42.5263,42.3586,42.5263,1600.0
2013-10-08 11:10:00,73.59,73.65,73.53,73.53,5900.0,42.5668,42.6015,42.5321,42.5321,5900.0
2013-10-08 11:15:00,73.42,73.44,73.42,73.44,300.0,42.4685,42.48,42.4685,42.48,300.0
2013-10-08 11:20:00,73.48,73.48,73.41,73.43,400.0,42.5032,42.5032,42.4627,42.4742,400.0
2013-10-08 11:25:00,73.46,73.46,73.44,73.44,500.0,42.4916,42.4916,42.48,42.48,500.0
2013-10-08 11:30:00,73.39,73.39,73.21,73.21,1500.0,42.4511,42.4511,42.347,42.347,1500.0
2013-10-08 11:35:00,73.1,73.13,73.06,73.06,1300.0,42.2834,42.3007,42.2602,42.2602,1300.0
2013-10-08 11:40:00,73.06,73.06,73.06,73.06,900.0,42.2602,42.2602,42.2602,42.2602,900.0
2013-10-08 11:45:00,73.06,73.09,73.06,73.06,1400.0,42.2602,42.2776,42.2602,42.2602,1400.0
2013-10-08 11:50:00,73.09,73.22,73.09,73.22,400.0,42.2776,42.3528,42.2776,42.3528,400.0
2013-10-08 11:55:00,73.22,73.22,73.22,73.22,0.0,42.3528,42.3528,42.3528,42.3528,0.0
2013-10-08 12:00:00,73.34,73.42,73.32,73.37,1000.0,42.4222,42.4685,42.4106,42.4395,1000.0
2013-10-08 12:05:00,73.3,73.3,73.26,73.27,900.0,42.3991,42.3991,42.3759,42.3817,900.0
2013-10-08 12:10:00,73.26,73.26,73.2,73.2,1700.0,42.3759,42.3759,42.3412,42.3412,1700.0
2013-10-08 12:15:00,73.2,73.2,73.2,73.2,0.0,42.3412,42.3412,42.3412,42.3412,0.0
2013-10-08 12:20:00,73.13,73.13,72.87,72.87,2200.0,42.3007,42.3007,42.1503,42.1503,2200.0
2013-10-08 12:25:00,72.83,72.9,72.83,72.88,1500.0,42.1272,42.1677,42.1272,42.1561,1500.0
2013-10-08 12:30:00,72.78,72.78,72.78,72.78,100.0,42.0983,42.0983,42.0983,42.0983,100.0
2013-10-08 12:35:00,72.89,73.04,72.89,73.04,200.0,42.1619,42.2487,42.1619,42.2487,200.0
2013-10-08 12:40:00,73.17,73.17,73.17,73.17,100.0,42.3239,42.3239,42.3239,42.3239,100.0
2013-10-08 12:45:00,73.22,73.22,73.08,73.08,400.0,42.3528,42.3528,42.2718,42.2718,400.0
2013-10-08 12:50:00,73.06,73.06,73.03,73.05,500.0,42.2602,42.2602,42.2429,42.2544,500.0
2013-10-08 12:55:00,73.05,73.05,73.05,73.05,0.0,42.2544,42.2544,42.2544,42.2544,0.0
2013-10-08 13:00:00,72.91,72.91,72.91,72.91,100.0,42.1735,42.1735,42.1735,42.1735,100.0
2013-10-08 13:05:00,72.91,72.99,72.75,72.75,2900.0,42.1735,42.2197,42.0809,42.0809,2900.0
2013-10-08 13:10:00,72.77,72.81,72.77,72.81,200.0,42.0925,42.1156,42.0925,42.1156,200.0
2013-10-08 13:15:00,72.92,73.02,72.92,73.02,400.0,42.1792,42.2371,42.1792,42.2371,400.0
2013-10-08 13:20:00,72.95,72.95,72.95,72.95,100.0,42.1966,42.1966,42.1966,42.1966,100.0
2013-10-08 13:25:00,72.97,72.97,72.96,72.96,300.0,42.2082,42.2082,42.2024,42.2024,300.0
2013-10-08 13:30:00,73.04,73.15,73.01,73.06,1100.0,42.2487,42.3123,42.2313,42.2602,1100.0
2013-10-08 13:35:00,73.06,73.11,72.92,73.0,600.0,42.2602,42.2892,42.1792,42.2255,600.0
2013-10-08 13:40:00,73.0,73.0,73.0,73.0,0.0,42.2255,42.2255,42.2255,42.2255,0.0
2013-10-08 13:45:00,72.89,72.89,72.89,72.89,100.0,42.1619,42.1619,42.1619,42.1619,100.0
2013-10-08 13:50:00,72.83,72.85,72.7,72.7,1400.0,42.1272,42.1388,42.052,42.052,1400.0
2013-10-08 13:55:00,72.75,72.75,72.75,72.75,200.0,42.0809,42.0809,42.0809,42.0809,200.0
2013-10-08 14:00:00,72.78,72.96,72.75,72.9,7400.0,42.0983,42.2024,42.0809,42.1677,7400.0
2013-10-08 14:05:00,72.99,73.07,72.99,73.06,3600.0,42.2197,42.266,42.2197,42.2602,3600.0
2013-10-08 14:10:00,73.06,73.06,73.06,73.06,100.0,42.2602,42.2602,42.2602,42.2602,100.0
2013-10-08 14:15:00,73.07,73.07,72.95,72.99,3200.0,42.266,42.266,42.1966,42.2197,3200.0
2013-10-08 14:20:00,72.95,73.17,72.93,73.16,2000.0,42.1966,42.3239,42.185,42.3181,2000.0
2013-10-08 14:25:00,73.2,73.22,73.03,73.06,3300.0,42.3412,42.3528,42.2429,42.2602,3300.0
2013-10-08 14:30:00,73.1,73.12,72.94,72.94,2100.0,42.2834,42.2949,42.1908,42.1908,2100.0
2013-10-08 14:35:00,72.95,72.95,72.95,72.95,100.0,42.1966,42.1966,42.1966,42.1966,100.0
2013-10-08 14:40:00,72.92,72.97,72.86,72.93,2200.0,42.1792,42.2082,42.1445,42.185,2200.0
2013-10-08 14:45:00,72.94,72.95,72.89,72.89,400.0,42.1908,42.1966,42.1619,42.1619,400.0
2013-10-08 14:50:00,72.92,72.95,72.9,72.95,400.0,42.1792,42.1966,42.1677,42.1966,400.0
2013-10-08 14:55:00,72.92,72.97,72.92,72.97,700.0,42.1792,42.2082,42.1792,42.2082,700.0
2013-10-08 15:00:00,73.05,73.14,73.05,73.07,400.0,42.2544,42.3065,42.2544,42.266,400.0
2013-10-08 15:05:00,73.14,73.15,73.12,73.15,800.0,42.3065,42.3123,42.2949,42.3123,800.0
2013-10-08 15:10:00,73.13,73.13,72.96,72.96,2800.0,42.3007,42.3007,42.2024,42.2024,2800.0
2013-10-08 15:15:00,72.92,73.01,72.92,72.97,900.0,42.1792,42.2313,42.1792,42.2082,900.0
2013-10-08 15:20:00,73.0,73.18,73.0,73.13,1100.0,42.2255,42.3296,42.2255,42.3007,1100.0
2013-10-08 15:25:00,73.15,73.17,73.11,73.17,1200.0,42.3123,42.3239,42.2892,42.3239,1200.0
2013-10-08 15:30:00,73.11,73.11,73.02,73.05,1500.0,42.2892,42.2892,42.2371,42.2544,1500.0
2013-10-08 15:35:00,73.07,73.14,73.03,73.1,2300.0,42.266,42.3065,42.2429,42.2834,2300.0
2013-10-08 15:40:00,73.16,73.26,73.13,73.13,1500.0,42.3181,42.3759,42.3007,42.3007,1500.0
2013-10-08 15:45:00,73.18,73.18,72.9,73.0,4500.0,42.3296,42.3296,42.1677,42.2255,4500.0
2013-10-08 15:50:00,73.04,73.13,73.03,73.03,2100.0,42.2487,42.3007,42.2429,42.2429,2100.0
2013-10-08 15:55:00,73.06,73.11,72.95,72.98,11200.0,42.2602,42.2892,42.1966,42.214,11200.0
2013-10-09 09:30:00,72.97,72.97,72.97,72.97,3400.0,42.2082,42.2082,42.2082,42.2082,3400.0
2013-10-09 09:35:00,72.69,72.69,72.69,72.69,100.0,42.0462,42.0462,42.0462,42.0462,100.0
2013-10-09 09:40:00,72.69,72.69,72.69,72.69,0.0,42.0462,42.0462,42.0462,42.0462,0.0
2013-10-09 09:45:00,72.36,72.36,72.3,72.3,200.0,41.8553,41.8553,41.8206,41.8206,200.0
2013-10-09 09:50:00,72.26,72.42,72.26,72.42,300.0,41.7975,41.89,41.7975,41.89,300.0
2013-10-09 09:55:00,72.62,72.85,72.62,72.85,600.0,42.0057,42.1388,42.0057,42.1388,600.0
2013-10-09 10:00:00,72.91,72.93,72.59,72.59,1900.0,42.1735,42.185,41.9884,41.9884,1900.0
2013-10-09 10:05:00,72.46,72.5,72.42,72.49,2200.0,41.9132,41.9363,41.89,41.9305,2200.0
2013-10-09 10:10:00,72.53,72.53,72.46,72.5,300.0,41.9537,41.9537,41.9132,41.9363,300.0
2013-10-09 10:15:00,72.59,72.63,72.52,72.52,1200.0,41.9884,42.0115,41.9479,41.9479,1200.0
2013-10-09 10:20:00,72.55,72.55,72.41,72.51,2300.0,41.9652,41.9652,41.8842,41.9421,2300.0
2013-10-09 10:25:00,72.55,72.63,72.54,72.61,900.0,41.9652,42.0115,41.9594,41.9999,900.0
2013-10-09 10:30:00,72.66,72.66,72.66,72.66,100.0,42.0289,42.0289,42.0289,42.0289,100.0
2013-10-09 10:35:00,72.66,72.66,72.66,72.66,0.0,42.0289,42.0289,42.0289,42.0289,0.0
2013-10-09 10:40:00,72.47,72.56,72.44,72.44,300.0,41.919,41.971,41.9016,41.9016,300.0
2013-10-09 10:45:00,72.43,72.43,72.36,72.39,400.0,41.8958,41.8958,41.8553,41.8727,400.0
2013-10-09 10:50:00,72.38,72.41,72.36,72.36,3400.0,41.8669,41.8842,41.8553,41.8553,3400.0
2013-10-09 10:55:00,72.36,72.56,72.34,72.48,4900.0,41.8553,41.971,41.8438,41.9247,4900.0
2013-10-09 11:00:00,72.46,72.55,72.39,72.55,1200.0,41.9132,41.9652,41.8727,41.9652,1200.0
2013-10-09 11:05:00,72.55,72.55,72.55,72.55,0.0,41.9652,41.9652,41.9652,41.9652,0.0
2013-10-09 11:10:00,72.5,72.5,72.42,72.42,400.0,41.9363,41.9363,41.89,41.89,400.0
2013-10-09 11:15:00,72.36,72.45,72.34,72.45,3900.0,41.8553,41.9074,41.8438,41.9074,3900.0
2013-10-09 11:20:00,72.36,72.36,72.33,72.34,400.0,41.8553,41.8553,41.838,41.8438,400.0
2013-10-09 11:25:00,72.32,72.4,72.32,72.35,800.0,41.8322,41.8785,41.8322,41.8495,800.0
2013-10-09 11:30:00,72.36,72.52,72.36,72.52,700.0,41.8553,41.9479,41.8553,41.9479,700.0
2013-10-09 11:35:00,72.47,72.53,72.45,72.46,1600.0,41.919,41.9537,41.9074,41.9132,1600.0
2013-10-09 11:40:00,72.48,72.48,72.4,72.4,200.0,41.9247,41.9247,41.8785,41.8785,200.0
2013-10-09 11:45:00,72.46,72.46,72.46,72.46,100.0,41.9132,41.9132,41.9132,41.9132,100.0
2013-10-09 11:50:00,72.41,72.44,72.36,72.36,1900.0,41.8842,41.9016,41.8553,41.8553,1900.0
2013-10-09 11:55:00,72.41,72.41,72.36,72.41,600.0,41.8842,41.8842,41.8553,41.8842,600.0
2013-10-09 12:00:00,72.4,72.4,72.38,72.4,500.0,41.8785,41.8785,41.8669,41.8785,500.0
2013-10-09 12:05:00,72.4,72.4,72.4,72.4,0.0,41.8785,41.8785,41.8785,41.8785,0.0
2013-10-09 12:10:00,72.48,72.55,72.42,72.55,1300.0,41.9247,41.9652,41.89,41.9652,1300.0
2013-10-09 12:15:00,72.56,72.7,72.56,72.7,2600.0,41.971,42.052,41.971,42.052,2600.0
2013-10-09 12:20:00,72.75,72.75,72.7,72.75,1200.0,42.0809,42.0809,42.052,42.0809,1200.0
2013-10-09 12:25:00,72.63,72.67,72.5,72.5,900.0,42.0115,42.0346,41.9363,41.9363,900.0
2013-10-09 12:30:00,72.6,72.68,72.56,72.68,1600.0,41.9942,42.0404,41.971,42.0404,1600.0
2013-10-09 12:35:00,72.65,72.65,72.47,72.47,1500.0,42.0231,42.0231,41.919,41.919,1500.0
2013-10-09 12:40:00,72.36,72.36,72.36,72.36,200.0,41.8553,41.8553,41.8553,41.8553,200.0
2013-10-09 12:45:00,72.36,72.36,72.36,72.36,2000.0,41.8553,41.8553,41.8553,41.8553,2000.0
2013-10-09 12:50:00,72.38,72.39,72.36,72.38,1300.0,41.8669,41.8727,41.8553,41.8669,1300.0
2013-10-09 12:55:00,72.37,72.37,72.36,72.36,1800.0,41.8611,41.8611,41.8553,41.8553,1800.0
2013-10-09 13:00:00,72.36,72.5,72.36,72.46,1600.0,41.8553,41.9363,41.8553,41.9132,1600.0
2013-10-09 13:05:00,72.46,72.46,72.46,72.46,0.0,41.9132,41.9132,41.9132,41.9132,0.0
2013-10-09 13:10:00,72.49,72.59,72.49,72.59,1200.0,41.9305,41.9884,41.9305,41.9884,1200.0
2013-10-09 13:15:00,72.6,72.87,72.58,72.86,1500.0,41.9942,42.1503,41.9826,42.1445,1500.0
2013-10-09 13:20:00,72.87,73.03,72.87,73.03,2400.0,42.1503,42.2429,42.1503,42.2429,2400.0
2013-10-09 13:25:00,73.04,73.16,73.0,73.06,5200.0,42.2487,42.3181,42.2255,42.2602,5200.0
2013-10-09 13:30:00,73.08,73.08,72.96,72.96,700.0,42.2718,42.2718,42.2024,42.2024,700.0
2013-10-09 13:35:00,72.9,72.9,72.82,72.82,400.0,42.1677,42.1677,42.1214,42.1214,400.0
2013-10-09 13:40:00,72.79,72.85,72.79,72.85,600.0,42.1041,42.1388,42.1041,42.1388,600.0
2013-10-09 13:45:00,72.66,72.66,72.64,72.64,700.0,42.0289,42.0289,42.0173,42.0173,700.0
2013-10-09 13:50:00,72.61,72.66,72.58,72.64,2900.0,41.9999,42.0289,41.9826,42.0173,2900.0
2013-10-09 13:55:00,72.6,72.76,72.6,72.72,1300.0,41.9942,42.0867,41.9942,42.0636,1300.0
2013-10-09 14:00:00,72.69,72.69,72.38,72.56,1500.0,42.0462,42.0462,41.8669,41.971,1500.0
2013-10-09 14:05:00,72.54,72.66,72.5,72.66,900.0,41.9594,42.0289,41.9363,42.0289,900.0
2013-10-09 14:10:00,72.51,72.59,72.51,72.59,200.0,41.9421,41.9884,41.9421,41.9884,200.0
2013-10-09 14:15:00,72.53,72.61,72.53,72.57,600.0,41.9537,41.9999,41.9537,41.9768,600.0
2013-10-09 14:20:00,72.51,72.73,72.51,72.66,1600.0,41.9421,42.0693,41.9421,42.0289,1600.0
2013-10-09 14:25:00,72.62,72.68,72.57,72.63,700.0,42.0057,42.0404,41.9768,42.0115,700.0
2013-10-09 14:30:00,72.66,72.85,72.66,72.85,500.0,42.0289,42.1388,42.0289,42.1388,500.0
2013-10-09 14:35:00,72.84,72.89,72.67,72.67,1100.0,42.133,42.1619,42.0346,42.0346,1100.0
2013-10-09 14:40:00,72.66,72.66,72.56,72.56,500.0,42.0289,42.0289,41.971,41.971,500.0
2013-10-09 14:45:00,72.55,72.58,72.55,72.56,700.0,41.9652,41.9826,41.9652,41.971,700.0
2013-10-09 14:50:00,72.57,72.57,72.5,72.55,1700.0,41.9768,41.9768,41.9363,41.9652,1700.0
2013-10-09 14:55:00,72.51,72.67,72.51,72.64,1200.0,41.9421,42.0346,41.9421,42.0173,1200.0
2013-10-09 15:00:00,72.63,72.63,72.59,72.59,300.0,42.0115,42.0115,41.9884,41.9884,300.0
2013-10-09 15:05:00,72.5,72.8,72.46,72.79,7400.0,41.9363,42.1098,41.9132,42.1041,7400.0
2013-10-09 15:10:00,72.76,72.76,72.49,72.49,1100.0,42.0867,42.0867,41.9305,41.9305,1100.0
2013-10-09 15:15:00,72.53,72.53,72.53,72.53,100.0,41.9537,41.9537,41.9537,41.9537,100.0
2013-10-09 15:20:00,72.51,72.54,72.51,72.54,400.0,41.9421,41.9594,41.9421,41.9594,400.0
2013-10-09 15:25:00,72.53,72.61,72.53,72.61,400.0,41.9537,41.9999,41.9537,41.9999,400.0
2013-10-09 15:30:00,72.61,72.68,72.6,72.62,2300.0,41.9999,42.0404,41.9942,42.0057,2300.0
2013-10-09 15:35:00,72.67,72.67,72.49,72.5,1100.0,42.0346,42.0346,41.9305,41.9363,1100.0
2013-10-09 15:40:00,72.49,72.52,72.46,72.49,2400.0,41.9305,41.9479,41.9132,41.9305,2400.0
2013-10-09 15:45:00,72.46,72.46,72.24,72.32,10600.0,41.9132,41.9132,41.7859,41.8322,10600.0
2013-10-09 15:50:00,72.31,72.5,72.3,72.4,7900.0,41.8264,41.9363,41.8206,41.8785,7900.0
2013-10-09 15:55:00,72.46,72.56,72.34,72.43,10500.0,41.9132,41.971,41.8438,41.8958,10500.0
2013-10-10 09:30:00,73.18,73.18,73.18,73.18,1700.0,42.3296,42.3296,42.3296,42.3296,1700.0
2013-10-10 09:35:00,72.78,73.27,72.78,73.27,200.0,42.0983,42.3817,42.0983,42.3817,200.0
2013-10-10 09:40:00,73.3,73.3,73.3,73.3,100.0,42.3991,42.3991,42.3991,42.3991,100.0
2013-10-10 09:45:00,73.31,73.31,73.22,73.22,300.0,42.4048,42.4048,42.3528,42.3528,300.0
2013-10-10 09:50:00,73.31,73.49,73.31,73.49,1100.0,42.4048,42.509,42.4048,42.509,1100.0
2013-10-10 09:55:00,73.55,73.55,73.55,73.55,200.0,42.5437,42.5437,42.5437,42.5437,200.0
2013-10-10 10:00:00,73.55,73.65,73.55,73.65,600.0,42.5437,42.6015,42.5437,42.6015,600.0
2013-10-10 10:05:00,73.59,73.59,73.55,73.55,700.0,42.5668,42.5668,42.5437,42.5437,700.0
2013-10-10 10:10:00,73.55,73.57,73.44,73.44,600.0,42.5437,42.5552,42.48,42.48,600.0
2013-10-10 10:15:00,73.43,73.48,73.37,73.37,1000.0,42.4742,42.5032,42.4395,42.4395,1000.0
2013-10-10 10:20:00,73.29,73.29,73.28,73.28,400.0,42.3933,42.3933,42.3875,42.3875,400.0
2013-10-10 10:25:00,73.32,73.38,73.19,73.38,2100.0,42.4106,42.4453,42.3354,42.4453,2100.0
2013-10-10 10:30:00,73.44,73.44,73.3,73.32,700.0,42.48,42.48,42.3991,42.4106,700.0
2013-10-10 10:35:00,73.43,73.6,73.43,73.6,600.0,42.4742,42.5726,42.4742,42.5726,600.0
2013-10-10 10:40:00,73.7,73.7,73.51,73.51,1100.0,42.6304,42.6304,42.5205,42.5205,1100.0
2013-10-10 10:45:00,73.43,73.62,73.43,73.62,700.0,42.4742,42.5842,42.4742,42.5842,700.0
2013-10-10 10:50:00,73.6,73.74,73.52,73.57,2300.0,42.5726,42.6536,42.5263,42.5552,2300.0
2013-10-10 10:55:00,73.57,73.57,73.33,73.39,1000.0,42.5552,42.5552,42.4164,42.4511,1000.0
2013-10-10 11:00:00,73.33,73.33,73.13,73.13,1000.0,42.4164,42.4164,42.3007,42.3007,1000.0
2013-10-10 11:05:00,73.12,73.16,73.03,73.09,1100.0,42.2949,42.3181,42.2429,42.2776,1100.0
2013-10-10 11:10:00,73.06,73.09,73.06,73.09,400.0,42.2602,42.2776,42.2602,42.2776,400.0
2013-10-10 11:15:00,73.09,73.45,73.08,73.45,2600.0,42.2776,42.4858,42.2718,42.4858,2600.0
2013-10-10 11:20:00,73.48,73.5,73.24,73.36,1400.0,42.5032,42.5147,42.3643,42.4338,1400.0
2013-10-10 11:25:00,73.3,73.34,73.3,73.34,400.0,42.3991,42.4222,42.3991,42.4222,400.0
2013-10-10 11:30:00,73.39,73.4,73.35,73.4,300.0,42.4511,42.4569,42.428,42.4569,300.0
2013-10-10 11:35:00,73.67,73.76,73.67,73.76,1000.0,42.6131,42.6651,42.6131,42.6651,1000.0
2013-10-10 11:40:00,73.74,73.74,73.58,73.68,1300.0,42.6536,42.6536,42.561,42.6189,1300.0
2013-10-10 11:45:00,73.59,73.7,73.59,73.7,900.0,42.5668,42.6304,42.5668,42.6304,900.0
2013-10-10 11:50:00,73.63,73.66,73.63,73.66,300.0,42.5899,42.6073,42.5899,42.6073,300.0
2013-10-10 11:55:00,73.71,73.78,73.71,73.72,1500.0,42.6362,42.6767,42.6362,42.642,1500.0
2013-10-10 12:00:00,73.72,73.72,73.61,73.61,600.0,42.642,42.642,42.5784,42.5784,600.0
2013-10-10 12:05:00,73.66,73.66,73.59,73.62,300.0,42.6073,42.6073,42.5668,42.5842,300.0
2013-10-10 12:10:00,73.55,73.57,73.5,73.5,500.0,42.5437,42.5552,42.5147,42.5147,500.0
2013-10-10 12:15:00,73.56,73.59,73.53,73.53,300.0,42.5494,42.5668,42.5321,42.5321,300.0
2013-10-10 12:20:00,73.57,73.61,73.57,73.61,400.0,42.5552,42.5784,42.5552,42.5784,400.0
2013-10-10 12:25:00,73.62,73.62,73.57,73.58,1000.0,42.5842,42.5842,42.5552,42.561,1000.0
2013-10-10 12:30:00,73.57,73.63,73.57,73.57,1300.0,42.5552,42.5899,42.5552,42.5552,1300.0
2013-10-10 12:35:00,73.61,73.61,73.56,73.56,600.0,42.5784,42.5784,42.5494,42.5494,600.0
2013-10-10 12:40:00,73.57,73.57,73.39,73.41,1500.0,42.5552,42.5552,42.4511,42.4627,1500.0
2013-10-10 12:45:00,73.38,73.47,73.3,73.31,1800.0,42.4453,42.4974,42.3991,42.4048,1800.0
2013-10-10 12:50:00,73.39,73.44,73.38,73.42,1100.0,42.4511,42.48,42.4453,42.4685,1100.0
2013-10-10 12:55:00,73.43,73.44,73.24,73.33,2200.0,42.4742,42.48,42.3643,42.4164,2200.0
2013-10-10 13:00:00,73.33,73.34,73.33,73.34,200.0,42.4164,42.4222,42.4164,42.4222,200.0
2013-10-10 13:05:00,73.25,73.27,73.21,73.21,1400.0,42.3701,42.3817,42.347,42.347,1400.0
2013-10-10 13:10:00,73.22,73.22,73.21,73.21,700.0,42.3528,42.3528,42.347,42.347,700.0
2013-10-10 13:15:00,73.22,73.22,73.13,73.15,1600.0,42.3528,42.3528,42.3007,42.3123,1600.0
2013-10-10 13:20:00,73.19,73.19,73.19,73.19,100.0,42.3354,42.3354,42.3354,42.3354,100.0
2013-10-10 13:25:00,73.24,73.24,73.24,73.24,100.0,42.3643,42.3643,42.3643,42.3643,100.0
2013-10-10 13:30:00,73.37,73.42,73.34,73.42,1100.0,42.4395,42.4685,42.4222,42.4685,1100.0
2013-10-10 13:35:00,73.36,73.42,73.34,73.34,2600.0,42.4338,42.4685,42.4222,42.4222,2600.0
2013-10-10 13:40:00,73.42,73.46,73.36,73.38,1500.0,42.4685,42.4916,42.4338,42.4453,1500.0
2013-10-10 13:45:00,73.45,73.53,73.43,73.53,900.0,42.4858,42.5321,42.4742,42.5321,900.0
2013-10-10 13:50:00,73.54,73.55,73.5,73.53,1200.0,42.5379,42.5437,42.5147,42.5321,1200.0
2013-10-10 13:55:00,73.52,73.52,73.48,73.48,200.0,42.5263,42.5263,42.5032,42.5032,200.0
2013-10-10 14:00:00,73.45,73.45,73.38,73.38,700.0,42.4858,42.4858,42.4453,42.4453,700.0
2013-10-10 14:05:00,73.38,73.38,73.25,73.25,1500.0,42.4453,42.4453,42.3701,42.3701,1500.0
2013-10-10 14:10:00,73.26,73.26,73.21,73.22,1000.0,42.3759,42.3759,42.347,42.3528,1000.0
2013-10-10 14:15:00,73.21,73.23,73.12,73.19,1600.0,42.347,42.3586,42.2949,42.3354,1600.0
2013-10-10 14:20:00,73.13,73.17,73.06,73.17,2500.0,42.3007,42.3239,42.2602,42.3239,2500.0
2013-10-10 14:25:00,73.13,73.22,73.13,73.22,600.0,42.3007,42.3528,42.3007,42.3528,600.0
2013-10-10 14:30:00,73.18,73.2,73.14,73.14,700.0,42.3296,42.3412,42.3065,42.3065,700.0
2013-10-10 14:35:00,73.17,73.17,73.13,73.14,300.0,42.3239,42.3239,42.3007,42.3065,300.0
2013-10-10 14:40:00,73.17,73.29,73.08,73.08,6200.0,42.3239,42.3933,42.2718,42.2718,6200.0
2013-10-10 14:45:00,73.16,73.17,73.12,73.17,1600.0,42.3181,42.3239,42.2949,42.3239,1600.0
2013-10-10 14:50:00,73.18,73.28,73.18,73.27,1000.0,42.3296,42.3875,42.3296,42.3817,1000.0
2013-10-10 14:55:00,73.26,73.29,73.21,73.26,1000.0,42.3759,42.3933,42.347,42.3759,1000.0
2013-10-10 15:00:00,73.24,73.4,73.24,73.4,1800.0,42.3643,42.4569,42.3643,42.4569,1800.0
2013-10-10 15:05:00,73.46,73.56,73.43,73.53,2200.0,42.4916,42.5494,42.4742,42.5321,2200.0
2013-10-10 15:10:00,73.51,73.54,73.36,73.42,3800.0,42.5205,42.5379,42.4338,42.4685,3800.0
2013-10-10 15:15:00,73.39,73.39,73.29,73.29,900.0,42.4511,42.4511,42.3933,42.3933,900.0
2013-10-10 15:20:00,73.21,73.33,73.21,73.3,3400.0,42.347,42.4164,42.347,42.3991,3400.0
2013-10-10 15:25:00,73.32,73.42,73.31,73.35,3700.0,42.4106,42.4685,42.4048,42.428,3700.0
2013-10-10 15:30:00,73.37,73.39,73.29,73.29,2100.0,42.4395,42.4511,42.3933,42.3933,2100.0
2013-10-10 15:35:00,73.27,73.36,73.27,73.36,1100.0,42.3817,42.4338,42.3817,42.4338,1100.0
2013-10-10 15:40:00,73.39,73.42,73.32,73.39,3100.0,42.4511,42.4685,42.4106,42.4511,3100.0
2013-10-10 15:45:00,73.33,73.36,73.18,73.21,5400.0,42.4164,42.4338,42.3296,42.347,5400.0
2013-10-10 15:50:00,73.22,73.22,73.07,73.09,6700.0,42.3528,42.3528,42.266,42.2776,6700.0
2013-10-10 15:55:00,73.06,73.22,73.06,73.21,10000.0,42.2602,42.3528,42.2602,42.347,10000.0
2013-10-11 09:30:00,72.88,72.88,72.62,72.64,5800.0,42.1561,42.1561,42.0057,42.0173,5800.0
2013-10-11 09:35:00,72.8,72.83,72.67,72.83,800.0,42.1098,42.1272,42.0346,42.1272,800.0
2013-10-11 09:40:00,73.08,73.39,73.08,73.39,3100.0,42.2718,42.4511,42.2718,42.4511,3100.0
2013-10-11 09:45:00,73.42,73.57,73.4,73.53,2000.0,42.4685,42.5552,42.4569,42.5321,2000.0
2013-10-11 09:50:00,73.57,73.57,73.57,73.57,100.0,42.5552,42.5552,42.5552,42.5552,100.0
2013-10-11 09:55:00,73.55,73.59,73.43,73.51,600.0,42.5437,42.5668,42.4742,42.5205,600.0
2013-10-11 10:00:00,73.42,73.42,73.15,73.15,1100.0,42.4685,42.4685,42.3123,42.3123,1100.0
2013-10-11 10:05:00,73.23,73.33,73.2,73.2,600.0,42.3586,42.4164,42.3412,42.3412,600.0
2013-10-11 10:10:00,73.36,73.36,73.36,73.36,100.0,42.4338,42.4338,42.4338,42.4338,100.0
2013-10-11 10:15:00,73.29,73.38,73.29,73.38,400.0,42.3933,42.4453,42.3933,42.4453,400.0
2013-10-11 10:20:00,73.26,73.39,73.25,73.38,700.0,42.3759,42.4511,42.3701,42.4453,700.0
2013-10-11 10:25:00,73.38,73.38,73.38,73.38,0.0,42.4453,42.4453,42.4453,42.4453,0.0
2013-10-11 10:30:00,73.4,73.4,73.29,73.33,1000.0,42.4569,42.4569,42.3933,42.4164,1000.0
2013-10-11 10:35:00,73.3,73.3,73.24,73.24,400.0,42.3991,42.3991,42.3643,42.3643,400.0
2013-10-11 10:40:00,73.26,73.26,73.26,73.26,100.0,42.3759,42.3759,42.3759,42.3759,100.0
2013-10-11 10:45:00,73.27,73.27,73.16,73.16,1500.0,42.3817,42.3817,42.3181,42.3181,1500.0
2013-10-11 10:50:00,73.15,73.2,73.15,73.16,500.0,42.3123,42.3412,42.3123,42.3181,500.0
2013-10-11 10:55:00,73.24,73.34,73.2,73.32,1300.0,42.3643,42.4222,42.3412,42.4106,1300.0
2013-10-11 11:00:00,73.32,73.32,73.32,73.32,0.0,42.4106,42.4106,42.4106,42.4106,0.0
2013-10-11 11:05:00,73.41,73.51,73.37,73.37,800.0,42.4627,42.5205,42.4395,42.4395,800.0
2013-10-11 11:10:00,73.32,73.38,73.29,73.29,500.0,42.4106,42.4453,42.3933,42.3933,500.0
2013-10-11 11:15:00,73.29,73.29,73.25,73.25,600.0,42.3933,42.3933,42.3701,42.3701,600.0
2013-10-11 11:20:00,73.25,73.33,73.24,73.24,600.0,42.3701,42.4164,42.3643,42.3643,600.0
2013-10-11 11:25:00,73.24,73.24,73.24,73.24,100.0,42.3643,42.3643,42.3643,42.3643,100.0
2013-10-11 11:30:00,73.3,73.46,73.3,73.46,600.0,42.3991,42.4916,42.3991,42.4916,600.0
2013-10-11 11:35:00,73.5,73.75,73.5,73.69,1000.0,42.5147,42.6593,42.5147,42.6246,1000.0
2013-10-11 11:40:00,73.67,73.77,73.67,73.77,800.0,42.6131,42.6709,42.6131,42.6709,800.0
2013-10-11 11:45:00,73.87,73.88,73.86,73.86,600.0,42.7288,42.7345,42.723,42.723,600.0
2013-10-11 11:50:00,73.91,73.91,73.78,73.78,200.0,42.7519,42.7519,42.6767,42.6767,200.0
2013-10-11 11:55:00,73.92,73.97,73.89,73.9,6800.0,42.7577,42.7866,42.7403,42.7461,6800.0
2013-10-11 12:00:00,73.95,73.95,73.74,73.83,5600.0,42.775,42.775,42.6536,42.7056,5600.0
2013-10-11 12:05:00,73.78,73.8,73.73,73.73,1100.0,42.6767,42.6883,42.6478,42.6478,1100.0
2013-10-11 12:10:00,73.75,73.75,73.58,73.58,700.0,42.6593,42.6593,42.561,42.561,700.0
2013-10-11 12:15:00,73.72,73.72,73.63,73.63,200.0,42.642,42.642,42.5899,42.5899,200.0
2013-10-11 12:20:00,73.79,73.88,73.77,73.77,500.0,42.6825,42.7345,42.6709,42.6709,500.0
2013-10-11 12:25:00,73.77,73.79,73.69,73.78,900.0,42.6709,42.6825,42.6246,42.6767,900.0
2013-10-11 12:30:00,73.73,73.73,73.48,73.62,5000.0,42.6478,42.6478,42.5032,42.5842,5000.0
2013-10-11 12:35:00,73.54,73.54,73.51,73.51,800.0,42.5379,42.5379,42.5205,42.5205,800.0
2013-10-11 12:40:00,73.52,73.72,73.52,73.71,1500.0,42.5263,42.642,42.5263,42.6362,1500.0
2013-10-11 12:45:00,73.73,73.73,73.6,73.6,1000.0,42.6478,42.6478,42.5726,42.5726,1000.0
2013-10-11 12:50:00,73.65,73.72,73.61,73.65,900.0,42.6015,42.642,42.5784,42.6015,900.0
2013-10-11 12:55:00,73.65,73.75,73.65,73.74,1800.0,42.6015,42.6593,42.6015,42.6536,1800.0
2013-10-11 13:00:00,73.78,73.8,73.69,73.8,1200.0,42.6767,42.6883,42.6246,42.6883,1200.0
2013-10-11 13:05:00,73.84,73.98,73.82,73.98,1300.0,42.7114,42.7924,42.6998,42.7924,1300.0
2013-10-11 13:10:00,73.97,73.97,73.97,73.97,100.0,42.7866,42.7866,42.7866,42.7866,100.0
2013-10-11 13:15:00,73.94,73.95,73.82,73.84,1800.0,42.7692,42.775,42.6998,42.7114,1800.0
2013-10-11 13:20:00,73.7,73.73,73.65,73.65,1300.0,42.6304,42.6478,42.6015,42.6015,1300.0
2013-10-11 13:25:00,73.7,73.7,73.63,73.63,1200.0,42.6304,42.6304,42.5899,42.5899,1200.0
2013-10-11 13:30:00,73.66,73.71,73.64,73.64,2000.0,42.6073,42.6362,42.5957,42.5957,2000.0
2013-10-11 13:35:00,73.71,73.89,73.71,73.89,700.0,42.6362,42.7403,42.6362,42.7403,700.0
2013-10-11 13:40:00,73.8,73.8,73.79,73.79,300.0,42.6883,42.6883,42.6825,42.6825,300.0
2013-10-11 13:45:00,73.63,73.63,73.63,73.63,100.0,42.5899,42.5899,42.5899,42.5899,100.0
2013-10-11 13:50:00,73.7,73.87,73.7,73.87,600.0,42.6304,42.7288,42.6304,42.7288,600.0
2013-10-11 13:55:00,73.89,73.89,73.79,73.83,600.0,42.7403,42.7403,42.6825,42.7056,600.0
2013-10-11 14:00:00,73.89,73.99,73.89,73.9,600.0,42.7403,42.7982,42.7403,42.7461,600.0
2013-10-11 14:05:00,73.97,73.97,73.87,73.87,700.0,42.7866,42.7866,42.7288,42.7288,700.0
2013-10-11 14:10:00,73.85,73.92,73.79,73.84,1000.0,42.7172,42.7577,42.6825,42.7114,1000.0
2013-10-11 14:15:00,73.76,73.78,73.64,73.66,1600.0,42.6651,42.6767,42.5957,42.6073,1600.0
2013-10-11 14:20:00,73.6,73.62,73.59,73.62,600.0,42.5726,42.5842,42.5668,42.5842,600.0
2013-10-11 14:25:00,73.6,73.72,73.54,73.72,1100.0,42.5726,42.642,42.5379,42.642,1100.0
2013-10-11 14:30:00,73.72,73.72,73.67,73.67,3200.0,42.642,42.642,42.6131,42.6131,3200.0
2013-10-11 14:35:00,73.68,73.73,73.64,73.66,600.0,42.6189,42.6478,42.5957,42.6073,600.0
2013-10-11 14:40:00,73.65,73.74,73.65,73.72,1400.0,42.6015,42.6536,42.6015,42.642,1400.0
2013-10-11 14:45:00,73.7,73.77,73.64,73.74,2900.0,42.6304,42.6709,42.5957,42.6536,2900.0
2013-10-11 14:50:00,73.63,73.72,73.47,73.48,12600.0,42.5899,42.642,42.4974,42.5032,12600.0
2013-10-11 14:55:00,73.49,73.61,73.49,73.51,5000.0,42.509,42.5784,42.509,42.5205,5000.0
2013-10-11 15:00:00,73.51,73.55,73.36,73.36,2600.0,42.5205,42.5437,42.4338,42.4338,2600.0
2013-10-11 15:05:00,73.36,73.36,73.25,73.34,3900.0,42.4338,42.4338,42.3701,42.4222,3900.0
2013-10-11 15:10:00,73.39,73.43,73.28,73.34,1100.0,42.4511,42.4742,42.3875,42.4222,1100.0
2013-10-11 15:15:00,73.35,73.37,73.33,73.37,600.0,42.428,42.4395,42.4164,42.4395,600.0
2013-10-11 15:20:00,73.34,73.45,73.34,73.45,300.0,42.4222,42.4858,42.4222,42.4858,300.0
2013-10-11 15:25:00,73.46,73.67,73.46,73.55,1000.0,42.4916,42.6131,42.4916,42.5437,1000.0
2013-10-11 15:30:00,73.58,73.63,73.43,73.44,2200.0,42.561,42.5899,42.4742,42.48,2200.0
2013-10-11 15:35:00,73.43,73.47,73.39,73.45,2200.0,42.4742,42.4974,42.4511,42.4858,2200.0
2013-10-11 15:40:00,73.45,73.5,73.4,73.4,3200.0,42.4858,42.5147,42.4569,42.4569,3200.0
2013-10-11 15:45:00,73.44,73.47,73.33,73.41,12100.0,42.48,42.4974,42.4164,42.4627,12100.0
2013-10-11 15:50:00,73.41,73.51,73.32,73.49,6100.0,42.4627,42.5205,42.4106,42.509,6100.0
2013-10-11 15:55:00,73.48,73.71,73.46,73.69,9700.0,42.5032,42.6362,42.4916,42.6246,9700.0
2013-10-14 09:30:00,73.04,73.42,73.04,73.42,1800.0,42.2487,42.4685,42.2487,42.4685,1800.0
2013-10-14 09:35:00,73.06,73.43,73.06,73.42,300.0,42.2602,42.4742,42.2602,42.4685,300.0
2013-10-14 09:40:00,73.45,73.49,73.45,73.49,600.0,42.4858,42.509,42.4858,42.509,600.0
2013-10-14 09:45:00,73.49,73.49,73.49,73.49,0.0,42.509,42.509,42.509,42.509,0.0
2013-10-14 09:50:00,73.27,73.37,73.25,73.37,400.0,42.3817,42.4395,42.3701,42.4395,400.0
2013-10-14 09:55:00,73.37,73.37,73.37,73.37,0.0,42.4395,42.4395,42.4395,42.4395,0.0
2013-10-14 10:00:00,73.25,73.25,73.25,73.25,100.0,42.3701,42.3701,42.3701,42.3701,100.0
2013-10-14 10:05:00,73.29,73.36,73.26,73.36,1200.0,42.3933,42.4338,42.3759,42.4338,1200.0
2013-10-14 10:10:00,73.17,73.17,73.17,73.17,100.0,42.3239,42.3239,42.3239,42.3239,100.0
2013-10-14 10:15:00,73.33,73.33,73.27,73.27,400.0,42.4164,42.4164,42.3817,42.3817,400.0
2013-10-14 10:20:00,73.41,73.43,73.26,73.26,700.0,42.4627,42.4742,42.3759,42.3759,700.0
2013-10-14 10:25:00,73.17,73.3,73.17,73.3,500.0,42.3239,42.3991,42.3239,42.3991,500.0
2013-10-14 10:30:00,73.34,73.5,73.34,73.49,1000.0,42.4222,42.5147,42.4222,42.509,1000.0
2013-10-14 10:35:00,73.4,73.4,73.39,73.39,400.0,42.4569,42.4569,42.4511,42.4511,400.0
2013-10-14 10:40:00,73.48,73.5,73.48,73.5,400.0,42.5032,42.5147,42.5032,42.5147,400.0
2013-10-14 10:45:00,73.51,73.57,73.4,73.57,400.0,42.5205,42.5552,42.4569,42.5552,400.0
2013-10-14 10:50:00,73.47,73.52,73.46,73.51,500.0,42.4974,42.5263,42.4916,42.5205,500.0
2013-10-14 10:55:00,73.51,73.62,73.51,73.62,500.0,42.5205,42.5842,42.5205,42.5842,500.0
2013-10-14 11:00:00,73.63,73.63,73.62,73.62,200.0,42.5899,42.5899,42.5842,42.5842,200.0
2013-10-14 11:05:00,73.54,73.65,73.54,73.65,800.0,42.5379,42.6015,42.5379,42.6015,800.0
2013-10-14 11:10:00,73.67,73.81,73.5,73.5,3400.0,42.6131,42.6941,42.5147,42.5147,3400.0
2013-10-14 11:15:00,73.56,73.77,73.56,73.72,1600.0,42.5494,42.6709,42.5494,42.642,1600.0
2013-10-14 11:20:00,73.7,73.86,73.68,73.83,900.0,42.6304,42.723,42.6189,42.7056,900.0
2013-10-14 11:25:00,73.9,73.95,73.83,73.95,800.0,42.7461,42.775,42.7056,42.775,800.0
2013-10-14 11:30:00,73.85,73.85,73.83,73.83,300.0,42.7172,42.7172,42.7056,42.7056,300.0
2013-10-14 11:35:00,73.97,73.98,73.93,73.93,700.0,42.7866,42.7924,42.7635,42.7635,700.0
2013-10-14 11:40:00,73.98,73.98,73.84,73.84,200.0,42.7924,42.7924,42.7114,42.7114,200.0
2013-10-14 11:45:00,73.99,74.14,73.92,74.14,2000.0,42.7982,42.8849,42.7577,42.8849,2000.0
2013-10-14 11:50:00,74.17,74.23,74.17,74.23,200.0,42.9023,42.937,42.9023,42.937,200.0
2013-10-14 11:55:00,74.25,74.27,74.05,74.15,5500.0,42.9486,42.9601,42.8329,42.8907,5500.0
2013-10-14 12:00:00,74.15,74.15,74.15,74.15,100.0,42.8907,42.8907,42.8907,42.8907,100.0
2013-10-14 12:05:00,74.15,74.15,74.15,74.15,0.0,42.8907,42.8907,42.8907,42.8907,0.0
2013-10-14 12:10:00,74.15,74.19,74.13,74.19,1100.0,42.8907,42.9139,42.8792,42.9139,1100.0
2013-10-14 12:15:00,74.03,74.11,74.02,74.06,500.0,42.8213,42.8676,42.8155,42.8387,500.0
2013-10-14 12:20:00,74.06,74.06,74.06,74.06,200.0,42.8387,42.8387,42.8387,42.8387,200.0
2013-10-14 12:25:00,74.1,74.1,74.01,74.07,700.0,42.8618,42.8618,42.8097,42.8444,700.0
2013-10-14 12:30:00,74.12,74.12,74.0,74.0,700.0,42.8734,42.8734,42.804,42.804,700.0
2013-10-14 12:35:00,74.05,74.05,74.05,74.05,100.0,42.8329,42.8329,42.8329,42.8329,100.0
2013-10-14 12:40:00,73.98,74.04,73.93,73.93,1400.0,42.7924,42.8271,42.7635,42.7635,1400.0
2013-10-14 12:45:00,73.88,73.92,73.88,73.92,200.0,42.7345,42.7577,42.7345,42.7577,200.0
2013-10-14 12:50:00,73.87,73.97,73.87,73.89,700.0,42.7288,42.7866,42.7288,42.7403,700.0
2013-10-14 12:55:00,73.89,73.89,73.89,73.89,0.0,42.7403,42.7403,42.7403,42.7403,0.0
2013-10-14 13:00:00,73.91,73.98,73.91,73.98,400.0,42.7519,42.7924,42.7519,42.7924,400.0
2013-10-14 13:05:00,73.98,74.03,73.98,74.0,1100.0,42.7924,42.8213,42.7924,42.804,1100.0
2013-10-14 13:10:00,74.15,74.23,74.15,74.23,500.0,42.8907,42.937,42.8907,42.937,500.0
2013-10-14 13:15:00,74.26,74.26,74.25,74.25,500.0,42.9543,42.9543,42.9486,42.9486,500.0
2013-10-14 13:20:00,74.24,74.24,74.24,74.24,100.0,42.9428,42.9428,42.9428,42.9428,100.0
2013-10-14 13:25:00,74.11,74.11,74.11,74.11,100.0,42.8676,42.8676,42.8676,42.8676,100.0
2013-10-14 13:30:00,74.11,74.19,74.11,74.18,1400.0,42.8676,42.9139,42.8676,42.9081,1400.0
2013-10-14 13:35:00,74.21,74.4,74.21,74.4,1900.0,42.9254,43.0353,42.9254,43.0353,1900.0
2013-10-14 13:40:00,74.47,74.62,74.47,74.6,1100.0,43.0758,43.1626,43.0758,43.151,1100.0
2013-10-14 13:45:00,74.59,74.59,74.36,74.36,400.0,43.1452,43.1452,43.0122,43.0122,400.0
2013-10-14 13:50:00,74.33,74.4,74.33,74.4,300.0,42.9948,43.0353,42.9948,43.0353,300.0
2013-10-14 13:55:00,74.31,74.37,74.31,74.31,400.0,42.9833,43.018,42.9833,42.9833,400.0
2013-10-14 14:00:00,74.31,74.31,74.31,74.31,0.0,42.9833,42.9833,42.9833,42.9833,0.0
2013-10-14 14:05:00,74.4,74.75,74.4,74.61,3100.0,43.0353,43.2378,43.0353,43.1568,3100.0
2013-10-14 14:10:00,74.64,74.75,74.64,74.75,1100.0,43.1742,43.2378,43.1742,43.2378,1100.0
2013-10-14 14:15:00,74.71,74.77,74.69,74.75,6600.0,43.2146,43.2493,43.2031,43.2378,6600.0
2013-10-14 14:20:00,74.84,74.91,74.83,74.86,1800.0,43.2898,43.3303,43.2841,43.3014,1800.0
2013-10-14 14:25:00,74.9,74.9,74.75,74.76,600.0,43.3245,43.3245,43.2378,43.2436,600.0
2013-10-14 14:30:00,74.85,74.85,74.8,74.8,300.0,43.2956,43.2956,43.2667,43.2667,300.0
2013-10-14 14:35:00,74.84,74.9,74.84,74.9,600.0,43.2898,43.3245,43.2898,43.3245,600.0
2013-10-14 14:40:00,74.86,74.86,74.65,74.68,1200.0,43.3014,43.3014,43.1799,43.1973,1200.0
2013-10-14 14:45:00,74.76,74.81,74.76,74.79,500.0,43.2436,43.2725,43.2436,43.2609,500.0
2013-10-14 14:50:00,74.79,74.81,74.79,74.81,200.0,43.2609,43.2725,43.2609,43.2725,200.0
2013-10-14 14:55:00,74.81,74.81,74.81,74.81,0.0,43.2725,43.2725,43.2725,43.2725,0.0
2013-10-14 15:00:00,74.74,74.87,74.74,74.81,500.0,43.232,43.3072,43.232,43.2725,500.0
2013-10-14 15:05:00,74.86,75.01,74.86,75.01,3500.0,43.3014,43.3882,43.3014,43.3882,3500.0
2013-10-14 15:10:00,74.96,75.03,74.92,75.03,1300.0,43.3592,43.3997,43.3361,43.3997,1300.0
2013-10-14 15:15:00,75.05,75.05,74.82,74.82,2000.0,43.4113,43.4113,43.2783,43.2783,2000.0
2013-10-14 15:20:00,74.78,74.78,74.69,74.69,500.0,43.2551,43.2551,43.2031,43.2031,500.0
2013-10-14 15:25:00,74.72,74.78,74.64,74.68,2100.0,43.2204,43.2551,43.1742,43.1973,2100.0
2013-10-14 15:30:00,74.74,74.76,74.65,74.72,1900.0,43.232,43.2436,43.1799,43.2204,1900.0
2013-10-14 15:35:00,74.66,74.72,74.26,74.3,5600.0,43.1857,43.2204,42.9543,42.9775,5600.0
2013-10-14 15:40:00,74.21,74.35,74.17,74.28,4700.0,42.9254,43.0064,42.9023,42.9659,4700.0
2013-10-14 15:45:00,74.25,74.29,74.0,74.05,4100.0,42.9486,42.9717,42.804,42.8329,4100.0
2013-10-14 15:50:00,73.98,74.23,73.96,74.23,7400.0,42.7924,42.937,42.7808,42.937,7400.0
2013-10-14 15:55:00,74.2,74.45,74.17,74.44,11700.0,42.9196,43.0642,42.9023,43.0585,11700.0
2013-10-15 09:30:00,74.41,74.41,74.41,74.41,1100.0,43.0411,43.0411,43.0411,43.0411,1100.0
2013-10-15 09:35:00,74.41,74.41,74.41,74.41,0.0,43.0411,43.0411,43.0411,43.0411,0.0
2013-10-15 09:40:00,74.41,74.41,74.41,74.41,0.0,43.0411,43.0411,43.0411,43.0411,0.0
2013-10-15 09:45:00,74.09,74.09,74.09,74.09,100.0,42.856,42.856,42.856,42.856,100.0
2013-10-15 09:50:00,74.09,74.09,74.09,74.09,0.0,42.856,42.856,42.856,42.856,0.0
2013-10-15 09:55:00,74.07,74.07,74.07,74.07,100.0,42.8444,42.8444,42.8444,42.8444,100.0
2013-10-15 10:00:00,73.99,73.99,73.98,73.98,600.0,42.7982,42.7982,42.7924,42.7924,600.0
2013-10-15 10:05:00,73.93,74.04,73.93,74.04,600.0,42.7635,42.8271,42.7635,42.8271,600.0
2013-10-15 10:10:00,74.14,74.15,74.14,74.15,500.0,42.8849,42.8907,42.8849,42.8907,500.0
2013-10-15 10:15:00,73.95,73.95,73.95,73.95,100.0,42.775,42.775,42.775,42.775,100.0
2013-10-15 10:20:00,73.86,73.92,73.82,73.84,700.0,42.723,42.7577,42.6998,42.7114,700.0
2013-10-15 10:25:00,73.94,73.96,73.94,73.96,200.0,42.7692,42.7808,42.7692,42.7808,200.0
2013-10-15 10:30:00,73.95,73.95,73.95,73.95,200.0,42.775,42.775,42.775,42.775,200.0
2013-10-15 10:35:00,73.92,73.92,73.92,73.92,100.0,42.7577,42.7577,42.7577,42.7577,100.0
2013-10-15 10:40:00,73.88,73.88,73.66,73.66,800.0,42.7345,42.7345,42.6073,42.6073,800.0
2013-10-15 10:45:00,73.66,73.66,73.66,73.66,0.0,42.6073,42.6073,42.6073,42.6073,0.0
2013-10-15 10:50:00,73.8,73.8,73.69,73.69,500.0,42.6883,42.6883,42.6246,42.6246,500.0
2013-10-15 10:55:00,73.69,73.69,73.32,73.34,2100.0,42.6246,42.6246,42.4106,42.4222,2100.0
2013-10-15 11:00:00,73.35,73.47,73.35,73.47,700.0,42.428,42.4974,42.428,42.4974,700.0
2013-10-15 11:05:00,73.47,73.47,73.47,73.47,0.0,42.4974,42.4974,42.4974,42.4974,0.0
2013-10-15 11:10:00,73.42,73.86,73.39,73.75,4500.0,42.4685,42.723,42.4511,42.6593,4500.0
2013-10-15 11:15:00,73.76,73.76,73.63,73.76,1100.0,42.6651,42.6651,42.5899,42.6651,1100.0
2013-10-15 11:20:00,73.76,73.76,73.76,73.76,100.0,42.6651,42.6651,42.6651,42.6651,100.0
2013-10-15 11:25:00,73.84,73.87,73.8,73.81,1400.0,42.7114,42.7288,42.6883,42.6941,1400.0
2013-10-15 11:30:00,73.8,73.84,73.75,73.84,600.0,42.6883,42.7114,42.6593,42.7114,600.0
2013-10-15 11:35:00,73.87,73.9,73.73,73.78,2300.0,42.7288,42.7461,42.6478,42.6767,2300.0
2013-10-15 11:40:00,73.73,73.82,73.73,73.78,300.0,42.6478,42.6998,42.6478,42.6767,300.0
2013-10-15 11:45:00,73.73,73.87,73.73,73.87,1000.0,42.6478,42.7288,42.6478,42.7288,1000.0
2013-10-15 11:50:00,73.93,73.95,73.86,73.93,800.0,42.7635,42.775,42.723,42.7635,800.0
2013-10-15 11:55:00,73.95,73.95,73.95,73.95,100.0,42.775,42.775,42.775,42.775,100.0
2013-10-15 12:00:00,73.93,73.96,73.8,73.85,1900.0,42.7635,42.7808,42.6883,42.7172,1900.0
2013-10-15 12:05:00,73.87,73.89,73.82,73.82,700.0,42.7288,42.7403,42.6998,42.6998,700.0
2013-10-15 12:10:00,73.87,73.89,73.87,73.89,200.0,42.7288,42.7403,42.7288,42.7403,200.0
2013-10-15 12:15:00,73.85,73.87,73.78,73.84,1900.0,42.7172,42.7288,42.6767,42.7114,1900.0
2013-10-15 12:20:00,73.82,74.03,73.75,74.03,8600.0,42.6998,42.8213,42.6593,42.8213,8600.0
2013-10-15 12:25:00,74.02,74.2,74.02,74.14,6600.0,42.8155,42.9196,42.8155,42.8849,6600.0
2013-10-15 12:30:00,74.07,74.13,73.63,73.68,6700.0,42.8444,42.8792,42.5899,42.6189,6700.0
2013-10-15 12:35:00,73.72,74.05,73.71,74.03,6900.0,42.642,42.8329,42.6362,42.8213,6900.0
2013-10-15 12:40:00,74.08,74.13,74.08,74.1,800.0,42.8502,42.8792,42.8502,42.8618,800.0
2013-10-15 12:45:00,74.18,74.23,74.18,74.23,1100.0,42.9081,42.937,42.9081,42.937,1100.0
2013-10-15 12:50:00,74.2,74.25,74.2,74.25,1900.0,42.9196,42.9486,42.9196,42.9486,1900.0
2013-10-15 12:55:00,74.25,74.25,74.1,74.25,1300.0,42.9486,42.9486,42.8618,42.9486,1300.0
2013-10-15 13:00:00,74.24,74.26,74.24,74.26,400.0,42.9428,42.9543,42.9428,42.9543,400.0
2013-10-15 13:05:00,74.21,74.3,74.2,74.3,1400.0,42.9254,42.9775,42.9196,42.9775,1400.0
2013-10-15 13:10:00,74.28,74.31,74.27,74.31,800.0,42.9659,42.9833,42.9601,42.9833,800.0
2013-10-15 13:15:00,74.29,74.33,74.26,74.33,400.0,42.9717,42.9948,42.9543,42.9948,400.0
2013-10-15 13:20:00,74.29,74.29,74.23,74.25,500.0,42.9717,42.9717,42.937,42.9486,500.0
2013-10-15 13:25:00,74.25,74.25,74.2,74.25,2300.0,42.9486,42.9486,42.9196,42.9486,2300.0
2013-10-15 13:30:00,74.25,74.26,74.21,74.25,1500.0,42.9486,42.9543,42.9254,42.9486,1500.0
2013-10-15 13:35:00,74.24,74.24,74.2,74.23,400.0,42.9428,42.9428,42.9196,42.937,400.0
2013-10-15 13:40:00,74.2,74.26,74.18,74.26,2300.0,42.9196,42.9543,42.9081,42.9543,2300.0
2013-10-15 13:45:00,74.23,74.26,74.23,74.26,600.0,42.937,42.9543,42.937,42.9543,600.0
2013-10-15 13:50:00,74.23,74.26,74.2,74.2,2200.0,42.937,42.9543,42.9196,42.9196,2200.0
2013-10-15 13:55:00,74.25,74.27,74.2,74.27,2600.0,42.9486,42.9601,42.9196,42.9601,2600.0
2013-10-15 14:00:00,74.25,74.27,74.25,74.26,2400.0,42.9486,42.9601,42.9486,42.9543,2400.0
2013-10-15 14:05:00,74.25,74.25,74.2,74.24,800.0,42.9486,42.9486,42.9196,42.9428,800.0
2013-10-15 14:10:00,74.2,74.29,74.2,74.24,1300.0,42.9196,42.9717,42.9196,42.9428,1300.0
2013-10-15 14:15:00,74.19,74.25,74.19,74.25,200.0,42.9139,42.9486,42.9139,42.9486,200.0
2013-10-15 14:20:00,74.22,74.28,74.16,74.16,6000.0,42.9312,42.9659,42.8965,42.8965,6000.0
2013-10-15 14:25:00,74.1,74.12,73.95,73.95,900.0,42.8618,42.8734,42.775,42.775,900.0
2013-10-15 14:30:00,73.89,73.89,73.81,73.82,1100.0,42.7403,42.7403,42.6941,42.6998,1100.0
2013-10-15 14:35:00,73.81,73.88,73.72,73.86,2700.0,42.6941,42.7345,42.642,42.723,2700.0
2013-10-15 14:40:00,73.84,73.93,73.84,73.93,600.0,42.7114,42.7635,42.7114,42.7635,600.0
2013-10-15 14:45:00,73.87,73.98,73.85,73.98,5100.0,42.7288,42.7924,42.7172,42.7924,5100.0
2013-10-15 14:50:00,73.98,73.98,73.98,73.98,100.0,42.7924,42.7924,42.7924,42.7924,100.0
2013-10-15 14:55:00,74.0,74.03,73.95,73.98,1100.0,42.804,42.8213,42.775,42.7924,1100.0
2013-10-15 15:00:00,74.03,74.18,74.03,74.12,17800.0,42.8213,42.9081,42.8213,42.8734,17800.0
2013-10-15 15:05:00,74.12,74.52,74.12,74.41,4900.0,42.8734,43.1047,42.8734,43.0411,4900.0
2013-10-15 15:10:00,74.44,74.44,74.25,74.36,2000.0,43.0585,43.0585,42.9486,43.0122,2000.0
2013-10-15 15:15:00,74.3,74.31,74.22,74.22,1000.0,42.9775,42.9833,42.9312,42.9312,1000.0
2013-10-15 15:20:00,74.21,74.21,74.07,74.13,2100.0,42.9254,42.9254,42.8444,42.8792,2100.0
2013-10-15 15:25:00,74.17,74.18,74.1,74.13,1900.0,42.9023,42.9081,42.8618,42.8792,1900.0
2013-10-15 15:30:00,74.09,74.22,74.09,74.14,2100.0,42.856,42.9312,42.856,42.8849,2100.0
2013-10-15 15:35:00,74.15,74.22,74.12,74.12,1300.0,42.8907,42.9312,42.8734,42.8734,1300.0
2013-10-15 15:40:00,74.15,74.17,74.02,74.08,3900.0,42.8907,42.9023,42.8155,42.8502,3900.0
2013-10-15 15:45:00,74.08,74.24,74.08,74.22,2500.0,42.8502,42.9428,42.8502,42.9312,2500.0
2013-10-15 15:50:00,74.22,74.22,74.0,74.11,5600.0,42.9312,42.9312,42.804,42.8676,5600.0
2013-10-15 15:55:00,74.11,74.18,74.1,74.15,10000.0,42.8676,42.9081,42.8618,42.8907,10000.0
2013-10-16 09:30:00,74.75,74.93,74.75,74.93,1800.0,43.2378,43.3419,43.2378,43.3419,1800.0
2013-10-16 09:35:00,74.93,74.93,74.83,74.89,1200.0,43.3419,43.3419,43.2841,43.3188,1200.0
2013-10-16 09:40:00,74.9,74.9,74.89,74.89,700.0,43.3245,43.3245,43.3188,43.3188,700.0
2013-10-16 09:45:00,74.69,74.69,74.69,74.69,200.0,43.2031,43.2031,43.2031,43.2031,200.0
2013-10-16 09:50:00,74.66,74.66,74.58,74.58,300.0,43.1857,43.1857,43.1394,43.1394,300.0
2013-10-16 09:55:00,74.68,74.98,74.68,74.92,1400.0,43.1973,43.3708,43.1973,43.3361,1400.0
2013-10-16 10:00:00,74.98,74.98,74.98,74.98,100.0,43.3708,43.3708,43.3708,43.3708,100.0
2013-10-16 10:05:00,74.81,74.82,74.81,74.82,300.0,43.2725,43.2783,43.2725,43.2783,300.0
2013-10-16 10:10:00,74.82,74.82,74.82,74.82,0.0,43.2783,43.2783,43.2783,43.2783,0.0
2013-10-16 10:15:00,74.8,74.8,74.4,74.42,1600.0,43.2667,43.2667,43.0353,43.0469,1600.0
2013-10-16 10:20:00,74.48,74.48,74.48,74.48,100.0,43.0816,43.0816,43.0816,43.0816,100.0
2013-10-16 10:25:00,74.49,74.49,74.49,74.49,100.0,43.0874,43.0874,43.0874,43.0874,100.0
2013-10-16 10:30:00,74.52,74.53,74.43,74.44,800.0,43.1047,43.1105,43.0527,43.0585,800.0
2013-10-16 10:35:00,74.47,74.54,74.42,74.42,900.0,43.0758,43.1163,43.0469,43.0469,900.0
2013-10-16 10:40:00,74.37,74.41,74.37,74.41,200.0,43.018,43.0411,43.018,43.0411,200.0
2013-10-16 10:45:00,74.38,74.5,74.38,74.49,400.0,43.0238,43.0932,43.0238,43.0874,400.0
2013-10-16 10:50:00,74.49,74.49,74.49,74.49,0.0,43.0874,43.0874,43.0874,43.0874,0.0
2013-10-16 10:55:00,74.36,74.49,74.34,74.48,800.0,43.0122,43.0874,43.0006,43.0816,800.0
2013-10-16 11:00:00,74.48,74.48,74.48,74.48,0.0,43.0816,43.0816,43.0816,43.0816,0.0
2013-10-16 11:05:00,74.51,74.62,74.48,74.62,800.0,43.099,43.1626,43.0816,43.1626,800.0
2013-10-16 11:10:00,74.5,74.54,74.46,74.52,1100.0,43.0932,43.1163,43.07,43.1047,1100.0
2013-10-16 11:15:00,74.43,74.45,74.39,74.39,500.0,43.0527,43.0642,43.0295,43.0295,500.0
2013-10-16 11:20:00,74.37,74.37,74.32,74.32,800.0,43.018,43.018,42.9891,42.9891,800.0
2013-10-16 11:25:00,74.27,74.37,74.24,74.24,1200.0,42.9601,43.018,42.9428,42.9428,1200.0
2013-10-16 11:30:00,74.29,74.32,74.25,74.25,400.0,42.9717,42.9891,42.9486,42.9486,400.0
2013-10-16 11:35:00,74.33,74.35,74.33,74.35,200.0,42.9948,43.0064,42.9948,43.0064,200.0
2013-10-16 11:40:00,74.37,74.37,74.36,74.36,400.0,43.018,43.018,43.0122,43.0122,400.0
2013-10-16 11:45:00,74.39,74.39,74.39,74.39,400.0,43.0295,43.0295,43.0295,43.0295,400.0
2013-10-16 11:50:00,74.41,74.51,74.41,74.51,300.0,43.0411,43.099,43.0411,43.099,300.0
2013-10-16 11:55:00,74.42,74.42,74.41,74.41,200.0,43.0469,43.0469,43.0411,43.0411,200.0
2013-10-16 12:00:00,74.48,74.5,74.39,74.46,1100.0,43.0816,43.0932,43.0295,43.07,1100.0
2013-10-16 12:05:00,74.54,74.54,74.54,74.54,100.0,43.1163,43.1163,43.1163,43.1163,100.0
2013-10-16 12:10:00,74.58,74.59,74.48,74.52,1000.0,43.1394,43.1452,43.0816,43.1047,1000.0
2013-10-16 12:15:00,74.61,74.64,74.61,74.64,1800.0,43.1568,43.1742,43.1568,43.1742,1800.0
2013-10-16 12:20:00,74.64,74.64,74.64,74.64,0.0,43.1742,43.1742,43.1742,43.1742,0.0
2013-10-16 12:25:00,74.48,74.61,74.42,74.42,1500.0,43.0816,43.1568,43.0469,43.0469,1500.0
2013-10-16 12:30:00,74.42,74.42,74.18,74.18,800.0,43.0469,43.0469,42.9081,42.9081,800.0
2013-10-16 12:35:00,74.29,74.29,74.17,74.17,300.0,42.9717,42.9717,42.9023,42.9023,300.0
2013-10-16 12:40:00,74.26,74.29,74.26,74.29,300.0,42.9543,42.9717,42.9543,42.9717,300.0
2013-10-16 12:45:00,74.22,74.26,74.2,74.2,2200.0,42.9312,42.9543,42.9196,42.9196,2200.0
2013-10-16 12:50:00,74.18,74.2,74.18,74.2,900.0,42.9081,42.9196,42.9081,42.9196,900.0
2013-10-16 12:55:00,74.2,74.2,74.2,74.2,1000.0,42.9196,42.9196,42.9196,42.9196,1000.0
2013-10-16 13:00:00,74.14,74.14,74.14,74.14,100.0,42.8849,42.8849,42.8849,42.8849,100.0
2013-10-16 13:05:00,74.21,74.22,74.21,74.22,300.0,42.9254,42.9312,42.9254,42.9312,300.0
2013-10-16 13:10:00,74.17,74.21,74.15,74.15,500.0,42.9023,42.9254,42.8907,42.8907,500.0
2013-10-16 13:15:00,74.22,74.22,74.13,74.2,600.0,42.9312,42.9312,42.8792,42.9196,600.0
2013-10-16 13:20:00,74.2,74.2,74.2,74.2,200.0,42.9196,42.9196,42.9196,42.9196,200.0
2013-10-16 13:25:00,74.18,74.3,74.18,74.3,300.0,42.9081,42.9775,42.9081,42.9775,300.0
2013-10-16 13:30:00,74.27,74.38,74.27,74.38,800.0,42.9601,43.0238,42.9601,43.0238,800.0
2013-10-16 13:35:00,74.38,74.38,74.38,74.38,0.0,43.0238,43.0238,43.0238,43.0238,0.0
2013-10-16 13:40:00,74.36,74.38,74.36,74.38,200.0,43.0122,43.0238,43.0122,43.0238,200.0
2013-10-16 13:45:00,74.35,74.35,74.27,74.29,600.0,43.0064,43.0064,42.9601,42.9717,600.0
2013-10-16 13:50:00,74.28,74.28,74.27,74.27,500.0,42.9659,42.9659,42.9601,42.9601,500.0
2013-10-16 13:55:00,74.22,74.24,74.16,74.19,1700.0,42.9312,42.9428,42.8965,42.9139,1700.0
2013-10-16 14:00:00,74.25,74.36,74.25,74.32,1000.0,42.9486,43.0122,42.9486,42.9891,1000.0
2013-10-16 14:05:00,74.36,74.36,74.36,74.36,100.0,43.0122,43.0122,43.0122,43.0122,100.0
2013-10-16 14:10:00,74.4,74.49,74.26,74.26,3700.0,43.0353,43.0874,42.9543,42.9543,3700.0
2013-10-16 14:15:00,74.27,74.27,74.2,74.23,1900.0,42.9601,42.9601,42.9196,42.937,1900.0
2013-10-16 14:20:00,74.26,74.26,74.21,74.24,800.0,42.9543,42.9543,42.9254,42.9428,800.0
2013-10-16 14:25:00,74.2,74.21,74.11,74.11,1800.0,42.9196,42.9254,42.8676,42.8676,1800.0
2013-10-16 14:30:00,74.19,74.23,74.19,74.23,400.0,42.9139,42.937,42.9139,42.937,400.0
2013-10-16 14:35:00,74.15,74.23,74.15,74.23,400.0,42.8907,42.937,42.8907,42.937,400.0
2013-10-16 14:40:00,74.24,74.27,73.99,73.99,6100.0,42.9428,42.9601,42.7982,42.7982,6100.0
2013-10-16 14:45:00,74.07,74.11,74.05,74.11,1300.0,42.8444,42.8676,42.8329,42.8676,1300.0
2013-10-16 14:50:00,74.13,74.18,74.06,74.18,600.0,42.8792,42.9081,42.8387,42.9081,600.0
2013-10-16 14:55:00,74.14,74.18,74.1,74.17,600.0,42.8849,42.9081,42.8618,42.9023,600.0
2013-10-16 15:00:00,74.18,74.2,74.13,74.13,1000.0,42.9081,42.9196,42.8792,42.8792,1000.0
2013-10-16 15:05:00,74.13,74.2,74.13,74.2,1100.0,42.8792,42.9196,42.8792,42.9196,1100.0
2013-10-16 15:10:00,74.2,74.2,74.2,74.2,100.0,42.9196,42.9196,42.9196,42.9196,100.0
2013-10-16 15:15:00,74.21,74.25,74.19,74.2,1300.0,42.9254,42.9486,42.9139,42.9196,1300.0
2013-10-16 15:20:00,74.28,74.32,74.2,74.32,2300.0,42.9659,42.9891,42.9196,42.9891,2300.0
2013-10-16 15:25:00,74.24,74.24,74.23,74.24,900.0,42.9428,42.9428,42.937,42.9428,900.0
2013-10-16 15:30:00,74.26,74.31,74.24,74.31,300.0,42.9543,42.9833,42.9428,42.9833,300.0
2013-10-16 15:35:00,74.31,74.34,74.29,74.34,700.0,42.9833,43.0006,42.9717,43.0006,700.0
2013-10-16 15:40:00,74.32,74.35,74.32,74.32,900.0,42.9891,43.0064,42.9891,42.9891,900.0
2013-10-16 15:45:00,74.36,74.47,74.36,74.45,3000.0,43.0122,43.0758,43.0122,43.0642,3000.0
2013-10-16 15:50:00,74.44,74.47,74.41,74.42,3400.0,43.0585,43.0758,43.0411,43.0469,3400.0
2013-10-16 15:55:00,74.42,74.5,74.34,74.4,6000.0,43.0469,43.0932,43.0006,43.0353,6000.0
2013-10-17 09:30:00,73.24,73.45,72.8,73.36,7200.0,42.3643,42.4858,42.1098,42.4338,7200.0
2013-10-17 09:35:00,73.36,73.61,73.34,73.4,9100.0,42.4338,42.5784,42.4222,42.4569,9100.0
2013-10-17 09:40:00,73.4,73.49,73.38,73.49,1700.0,42.4569,42.509,42.4453,42.509,1700.0
2013-10-17 09:45:00,73.47,73.49,73.47,73.47,400.0,42.4974,42.509,42.4974,42.4974,400.0
2013-10-17 09:50:00,73.48,73.98,73.48,73.98,3200.0,42.5032,42.7924,42.5032,42.7924,3200.0
2013-10-17 09:55:00,74.03,74.13,74.03,74.1,400.0,42.8213,42.8792,42.8213,42.8618,400.0
2013-10-17 10:00:00,74.05,74.05,74.05,74.05,200.0,42.8329,42.8329,42.8329,42.8329,200.0
2013-10-17 10:05:00,74.16,74.34,74.14,74.32,4600.0,42.8965,43.0006,42.8849,42.9891,4600.0
2013-10-17 10:10:00,74.37,74.37,73.99,73.99,4500.0,43.018,43.018,42.7982,42.7982,4500.0
2013-10-17 10:15:00,73.95,74.05,73.95,74.05,600.0,42.775,42.8329,42.775,42.8329,600.0
2013-10-17 10:20:00,73.93,74.09,73.8,74.09,800.0,42.7635,42.856,42.6883,42.856,800.0
2013-10-17 10:25:00,74.1,74.11,74.08,74.1,1200.0,42.8618,42.8676,42.8502,42.8618,1200.0
2013-10-17 10:30:00,73.96,73.96,73.94,73.94,300.0,42.7808,42.7808,42.7692,42.7692,300.0
2013-10-17 10:35:00,73.99,74.05,73.93,74.05,2000.0,42.7982,42.8329,42.7635,42.8329,2000.0
2013-10-17 10:40:00,74.18,74.22,74.18,74.19,400.0,42.9081,42.9312,42.9081,42.9139,400.0
2013-10-17 10:45:00,74.19,74.2,74.16,74.16,700.0,42.9139,42.9196,42.8965,42.8965,700.0
2013-10-17 10:50:00,73.99,74.04,73.98,73.98,400.0,42.7982,42.8271,42.7924,42.7924,400.0
2013-10-17 10:55:00,74.02,74.04,74.02,74.04,300.0,42.8155,42.8271,42.8155,42.8271,300.0
2013-10-17 11:00:00,74.1,74.2,74.07,74.14,500.0,42.8618,42.9196,42.8444,42.8849,500.0
2013-10-17 11:05:00,74.04,74.2,74.03,74.2,900.0,42.8271,42.9196,42.8213,42.9196,900.0
2013-10-17 11:10:00,74.1,74.28,74.1,74.26,300.0,42.8618,42.9659,42.8618,42.9543,300.0
2013-10-17 11:15:00,74.22,74.23,74.14,74.23,300.0,42.9312,42.937,42.8849,42.937,300.0
2013-10-17 11:20:00,74.12,74.16,74.12,74.16,200.0,42.8734,42.8965,42.8734,42.8965,200.0
2013-10-17 11:25:00,74.16,74.36,74.16,74.27,600.0,42.8965,43.0122,42.8965,42.9601,600.0
2013-10-17 11:30:00,74.18,74.18,74.18,74.18,100.0,42.9081,42.9081,42.9081,42.9081,100.0
2013-10-17 11:35:00,74.18,74.25,74.18,74.23,1000.0,42.9081,42.9486,42.9081,42.937,1000.0
2013-10-17 11:40:00,74.27,74.27,74.16,74.25,1900.0,42.9601,42.9601,42.8965,42.9486,1900.0
2013-10-17 11:45:00,74.25,74.25,74.2,74.2,800.0,42.9486,42.9486,42.9196,42.9196,800.0
2013-10-17 11:50:00,74.23,74.25,74.13,74.25,1000.0,42.937,42.9486,42.8792,42.9486,1000.0
2013-10-17 11:55:00,74.23,74.27,74.16,74.16,600.0,42.937,42.9601,42.8965,42.8965,600.0
2013-10-17 12:00:00,74.26,74.26,74.24,74.25,1600.0,42.9543,42.9543,42.9428,42.9486,1600.0
2013-10-17 12:05:00,74.16,74.24,74.16,74.23,400.0,42.8965,42.9428,42.8965,42.937,400.0
2013-10-17 12:10:00,74.31,74.39,74.31,74.33,300.0,42.9833,43.0295,42.9833,42.9948,300.0
2013-10-17 12:15:00,74.29,74.29,74.28,74.28,200.0,42.9717,42.9717,42.9659,42.9659,200.0
2013-10-17 12:20:00,74.33,74.44,74.33,74.42,700.0,42.9948,43.0585,42.9948,43.0469,700.0
2013-10-17 12:25:00,74.46,74.59,74.46,74.59,600.0,43.07,43.1452,43.07,43.1452,600.0
2013-10-17 12:30:00,74.51,74.58,74.51,74.55,500.0,43.099,43.1394,43.099,43.1221,500.0
2013-10-17 12:35:00,74.51,74.51,74.48,74.49,600.0,43.099,43.099,43.0816,43.0874,600.0
2013-10-17 12:40:00,74.49,74.49,74.49,74.49,0.0,43.0874,43.0874,43.0874,43.0874,0.0
2013-10-17 12:45:00,74.31,74.32,74.27,74.31,1200.0,42.9833,42.9891,42.9601,42.9833,1200.0
2013-10-17 12:50:00,74.31,74.31,74.31,74.31,0.0,42.9833,42.9833,42.9833,42.9833,0.0
2013-10-17 12:55:00,74.32,74.32,74.26,74.26,200.0,42.9891,42.9891,42.9543,42.9543,200.0
2013-10-17 13:00:00,74.32,74.32,74.32,74.32,200.0,42.9891,42.9891,42.9891,42.9891,200.0
2013-10-17 13:05:00,74.23,74.29,74.23,74.24,2900.0,42.937,42.9717,42.937,42.9428,2900.0
2013-10-17 13:10:00,74.25,74.25,74.15,74.22,2000.0,42.9486,42.9486,42.8907,42.9312,2000.0
2013-10-17 13:15:00,74.25,74.25,74.16,74.16,1000.0,42.9486,42.9486,42.8965,42.8965,1000.0
2013-10-17 13:20:00,74.27,74.27,74.25,74.25,400.0,42.9601,42.9601,42.9486,42.9486,400.0
2013-10-17 13:25:00,74.33,74.33,74.33,74.33,100.0,42.9948,42.9948,42.9948,42.9948,100.0
2013-10-17 13:30:00,74.34,74.37,74.32,74.32,500.0,43.0006,43.018,42.9891,42.9891,500.0
2013-10-17 13:35:00,74.38,74.38,74.38,74.38,200.0,43.0238,43.0238,43.0238,43.0238,200.0
2013-10-17 13:40:00,74.38,74.38,74.38,74.38,100.0,43.0238,43.0238,43.0238,43.0238,100.0
2013-10-17 13:45:00,74.51,74.51,74.25,74.25,700.0,43.099,43.099,42.9486,42.9486,700.0
2013-10-17 13:50:00,74.23,74.23,74.23,74.23,100.0,42.937,42.937,42.937,42.937,100.0
2013-10-17 13:55:00,74.26,74.35,74.26,74.35,300.0,42.9543,43.0064,42.9543,43.0064,300.0
2013-10-17 14:00:00,74.23,74.23,74.23,74.23,100.0,42.937,42.937,42.937,42.937,100.0
2013-10-17 14:05:00,74.33,74.37,74.33,74.36,1000.0,42.9948,43.018,42.9948,43.0122,1000.0
2013-10-17 14:10:00,74.29,74.32,74.29,74.32,300.0,42.9717,42.9891,42.9717,42.9891,300.0
2013-10-17 14:15:00,74.3,74.32,74.21,74.24,1600.0,42.9775,42.9891,42.9254,42.9428,1600.0
2013-10-17 14:20:00,74.25,74.25,74.25,74.25,400.0,42.9486,42.9486,42.9486,42.9486,400.0
2013-10-17 14:25:00,74.25,74.33,74.25,74.25,800.0,42.9486,42.9948,42.9486,42.9486,800.0
2013-10-17 14:30:00,74.25,74.25,74.2,74.21,1600.0,42.9486,42.9486,42.9196,42.9254,1600.0
2013-10-17 14:35:00,74.21,74.28,74.21,74.26,400.0,42.9254,42.9659,42.9254,42.9543,400.0
2013-10-17 14:40:00,74.25,74.25,74.17,74.19,1400.0,42.9486,42.9486,42.9023,42.9139,1400.0
2013-10-17 14:45:00,74.24,74.25,74.18,74.23,800.0,42.9428,42.9486,42.9081,42.937,800.0
2013-10-17 14:50:00,74.24,74.25,74.17,74.21,1300.0,42.9428,42.9486,42.9023,42.9254,1300.0
2013-10-17 14:55:00,74.23,74.25,74.17,74.24,700.0,42.937,42.9486,42.9023,42.9428,700.0
2013-10-17 15:00:00,74.2,74.23,74.2,74.23,400.0,42.9196,42.937,42.9196,42.937,400.0
2013-10-17 15:05:00,74.22,74.41,74.22,74.34,2100.0,42.9312,43.0411,42.9312,43.0006,2100.0
2013-10-17 15:10:00,74.29,74.29,74.28,74.28,700.0,42.9717,42.9717,42.9659,42.9659,700.0
2013-10-17 15:15:00,74.33,74.45,74.31,74.32,1200.0,42.9948,43.0642,42.9833,42.9891,1200.0
2013-10-17 15:20:00,74.27,74.34,74.24,74.24,900.0,42.9601,43.0006,42.9428,42.9428,900.0
2013-10-17 15:25:00,74.32,74.38,74.3,74.3,500.0,42.9891,43.0238,42.9775,42.9775,500.0
2013-10-17 15:30:00,74.32,74.38,74.26,74.32,1100.0,42.9891,43.0238,42.9543,42.9891,1100.0
2013-10-17 15:35:00,74.33,74.61,74.33,74.61,1500.0,42.9948,43.1568,42.9948,43.1568,1500.0
2013-10-17 15:40:00,74.58,74.59,74.48,74.48,1900.0,43.1394,43.1452,43.0816,43.0816,1900.0
2013-10-17 15:45:00,74.51,74.66,74.5,74.58,2000.0,43.099,43.1857,43.0932,43.1394,2000.0
2013-10-17 15:50:00,74.63,74.68,74.59,74.6,2800.0,43.1684,43.1973,43.1452,43.151,2800.0
2013-10-17 15:55:00,74.61,74.72,74.6,74.72,6400.0,43.1568,43.2204,43.151,43.2204,6400.0
2013-10-18 09:30:00,75.37,75.37,74.95,74.95,26300.0,43.5964,43.5964,43.3535,43.3535,26300.0
2013-10-18 09:35:00,74.98,74.98,74.96,74.96,800.0,43.3708,43.3708,43.3592,43.3592,800.0
2013-10-18 09:40:00,74.71,74.8,74.48,74.72,2000.0,43.2146,43.2667,43.0816,43.2204,2000.0
2013-10-18 09:45:00,74.73,74.87,74.65,74.65,3100.0,43.2262,43.3072,43.1799,43.1799,3100.0
2013-10-18 09:50:00,74.76,74.8,74.76,74.78,1100.0,43.2436,43.2667,43.2436,43.2551,1100.0
2013-10-18 09:55:00,74.75,74.75,74.75,74.75,100.0,43.2378,43.2378,43.2378,43.2378,100.0
2013-10-18 10:00:00,74.76,74.76,74.66,74.76,800.0,43.2436,43.2436,43.1857,43.2436,800.0
2013-10-18 10:05:00,74.75,74.75,74.72,74.73,400.0,43.2378,43.2378,43.2204,43.2262,400.0
2013-10-18 10:10:00,74.74,74.79,74.74,74.78,500.0,43.232,43.2609,43.232,43.2551,500.0
2013-10-18 10:15:00,74.57,74.61,74.57,74.61,2300.0,43.1337,43.1568,43.1337,43.1568,2300.0
2013-10-18 10:20:00,74.47,74.59,74.47,74.47,1100.0,43.0758,43.1452,43.0758,43.0758,1100.0
2013-10-18 10:25:00,74.56,74.61,74.49,74.49,500.0,43.1279,43.1568,43.0874,43.0874,500.0
2013-10-18 10:30:00,74.48,74.55,74.48,74.52,600.0,43.0816,43.1221,43.0816,43.1047,600.0
2013-10-18 10:35:00,74.52,74.58,74.48,74.55,2400.0,43.1047,43.1394,43.0816,43.1221,2400.0
2013-10-18 10:40:00,74.59,74.68,74.58,74.6,1600.0,43.1452,43.1973,43.1394,43.151,1600.0
2013-10-18 10:45:00,74.57,74.65,74.57,74.64,500.0,43.1337,43.1799,43.1337,43.1742,500.0
2013-10-18 10:50:00,74.52,74.52,74.5,74.5,200.0,43.1047,43.1047,43.0932,43.0932,200.0
2013-10-18 10:55:00,74.49,74.68,74.49,74.68,2700.0,43.0874,43.1973,43.0874,43.1973,2700.0
2013-10-18 11:00:00,74.68,74.68,74.68,74.68,0.0,43.1973,43.1973,43.1973,43.1973,0.0
2013-10-18 11:05:00,74.66,74.78,74.66,74.67,1100.0,43.1857,43.2551,43.1857,43.1915,1100.0
2013-10-18 11:10:00,74.72,74.72,74.71,74.71,200.0,43.2204,43.2204,43.2146,43.2146,200.0
2013-10-18 11:15:00,74.71,74.71,74.71,74.71,0.0,43.2146,43.2146,43.2146,43.2146,0.0
2013-10-18 11:20:00,74.79,74.79,74.77,74.77,300.0,43.2609,43.2609,43.2493,43.2493,300.0
2013-10-18 11:25:00,74.79,74.81,74.79,74.81,600.0,43.2609,43.2725,43.2609,43.2725,600.0
2013-10-18 11:30:00,74.91,74.91,74.88,74.89,1300.0,43.3303,43.3303,43.313,43.3188,1300.0
2013-10-18 11:35:00,74.98,75.0,74.98,75.0,600.0,43.3708,43.3824,43.3708,43.3824,600.0
2013-10-18 11:40:00,74.95,75.03,74.94,74.99,400.0,43.3535,43.3997,43.3477,43.3766,400.0
2013-10-18 11:45:00,74.99,74.99,74.86,74.86,400.0,43.3766,43.3766,43.3014,43.3014,400.0
2013-10-18 11:50:00,74.84,74.87,74.79,74.79,800.0,43.2898,43.3072,43.2609,43.2609,800.0
2013-10-18 11:55:00,74.88,74.89,74.88,74.89,200.0,43.313,43.3188,43.313,43.3188,200.0
2013-10-18 12:00:00,74.89,74.89,74.8,74.81,700.0,43.3188,43.3188,43.2667,43.2725,700.0
2013-10-18 12:05:00,74.83,74.92,74.83,74.92,1100.0,43.2841,43.3361,43.2841,43.3361,1100.0
2013-10-18 12:10:00,74.91,74.93,74.9,74.9,900.0,43.3303,43.3419,43.3245,43.3245,900.0
2013-10-18 12:15:00,74.91,74.93,74.91,74.92,600.0,43.3303,43.3419,43.3303,43.3361,600.0
2013-10-18 12:20:00,74.89,74.89,74.89,74.89,100.0,43.3188,43.3188,43.3188,43.3188,100.0
2013-10-18 12:25:00,74.88,74.91,74.79,74.81,600.0,43.313,43.3303,43.2609,43.2725,600.0
2013-10-18 12:30:00,74.92,74.92,74.92,74.92,100.0,43.3361,43.3361,43.3361,43.3361,100.0
2013-10-18 12:35:00,74.88,74.9,74.74,74.74,3200.0,43.313,43.3245,43.232,43.232,3200.0
2013-10-18 12:40:00,74.73,74.73,74.71,74.71,300.0,43.2262,43.2262,43.2146,43.2146,300.0
2013-10-18 12:45:00,74.58,74.61,74.54,74.55,1000.0,43.1394,43.1568,43.1163,43.1221,1000.0
2013-10-18 12:50:00,74.61,74.61,74.61,74.61,200.0,43.1568,43.1568,43.1568,43.1568,200.0
2013-10-18 12:55:00,74.55,74.62,74.48,74.48,800.0,43.1221,43.1626,43.0816,43.0816,800.0
2013-10-18 13:00:00,74.59,74.61,74.47,74.61,500.0,43.1452,43.1568,43.0758,43.1568,500.0
2013-10-18 13:05:00,74.61,74.75,74.61,74.75,1700.0,43.1568,43.2378,43.1568,43.2378,1700.0
2013-10-18 13:10:00,74.75,74.75,74.75,74.75,0.0,43.2378,43.2378,43.2378,43.2378,0.0
2013-10-18 13:15:00,74.71,74.71,74.65,74.65,300.0,43.2146,43.2146,43.1799,43.1799,300.0
2013-10-18 13:20:00,74.65,74.78,74.65,74.78,400.0,43.1799,43.2551,43.1799,43.2551,400.0
2013-10-18 13:25:00,74.77,74.77,74.77,74.77,100.0,43.2493,43.2493,43.2493,43.2493,100.0
2013-10-18 13:30:00,74.78,74.84,74.66,74.66,900.0,43.2551,43.2898,43.1857,43.1857,900.0
2013-10-18 13:35:00,74.68,74.75,74.68,74.75,400.0,43.1973,43.2378,43.1973,43.2378,400.0
2013-10-18 13:40:00,74.75,74.83,74.74,74.83,600.0,43.2378,43.2841,43.232,43.2841,600.0
2013-10-18 13:45:00,74.78,74.78,74.71,74.74,1000.0,43.2551,43.2551,43.2146,43.232,1000.0
2013-10-18 13:50:00,74.75,74.76,74.75,74.75,1100.0,43.2378,43.2436,43.2378,43.2378,1100.0
2013-10-18 13:55:00,74.79,74.79,74.76,74.76,500.0,43.2609,43.2609,43.2436,43.2436,500.0
2013-10-18 14:00:00,74.73,74.8,74.69,74.69,3400.0,43.2262,43.2667,43.2031,43.2031,3400.0
2013-10-18 14:05:00,74.74,74.74,74.62,74.62,200.0,43.232,43.232,43.1626,43.1626,200.0
2013-10-18 14:10:00,74.64,74.65,74.61,74.65,600.0,43.1742,43.1799,43.1568,43.1799,600.0
2013-10-18 14:15:00,74.62,74.74,74.62,74.73,2400.0,43.1626,43.232,43.1626,43.2262,2400.0
2013-10-18 14:20:00,74.71,74.72,74.65,74.65,700.0,43.2146,43.2204,43.1799,43.1799,700.0
2013-10-18 14:25:00,74.64,74.64,74.53,74.62,600.0,43.1742,43.1742,43.1105,43.1626,600.0
2013-10-18 14:30:00,74.62,74.7,74.62,74.7,1200.0,43.1626,43.2089,43.1626,43.2089,1200.0
2013-10-18 14:35:00,74.72,74.74,74.71,74.71,700.0,43.2204,43.232,43.2146,43.2146,700.0
2013-10-18 14:40:00,74.71,74.71,74.64,74.64,900.0,43.2146,43.2146,43.1742,43.1742,900.0
2013-10-18 14:45:00,74.63,74.63,74.53,74.53,700.0,43.1684,43.1684,43.1105,43.1105,700.0
2013-10-18 14:50:00,74.67,74.67,74.59,74.59,200.0,43.1915,43.1915,43.1452,43.1452,200.0
2013-10-18 14:55:00,74.64,74.69,74.64,74.69,800.0,43.1742,43.2031,43.1742,43.2031,800.0
2013-10-18 15:00:00,74.77,74.77,74.66,74.68,600.0,43.2493,43.2493,43.1857,43.1973,600.0
2013-10-18 15:05:00,74.68,74.68,74.59,74.59,1700.0,43.1973,43.1973,43.1452,43.1452,1700.0
2013-10-18 15:10:00,74.64,74.64,74.53,74.53,500.0,43.1742,43.1742,43.1105,43.1105,500.0
2013-10-18 15:15:00,74.51,74.61,74.47,74.61,1500.0,43.099,43.1568,43.0758,43.1568,1500.0
2013-10-18 15:20:00,74.6,74.62,74.55,74.62,1700.0,43.151,43.1626,43.1221,43.1626,1700.0
2013-10-18 15:25:00,74.67,74.71,74.61,74.64,1000.0,43.1915,43.2146,43.1568,43.1742,1000.0
2013-10-18 15:30:00,74.71,74.75,74.7,74.7,1300.0,43.2146,43.2378,43.2089,43.2089,1300.0
2013-10-18 15:35:00,74.71,74.75,74.67,74.67,900.0,43.2146,43.2378,43.1915,43.1915,900.0
2013-10-18 15:40:00,74.7,74.77,74.65,74.72,1900.0,43.2089,43.2493,43.1799,43.2204,1900.0
2013-10-18 15:45:00,74.73,74.79,74.69,74.76,2100.0,43.2262,43.2609,43.2031,43.2436,2100.0
2013-10-18 15:50:00,74.73,74.85,74.73,74.8,5500.0,43.2262,43.2956,43.2262,43.2667,5500.0
2013-10-18 15:55:00,74.8,75.01,74.78,75.0,12800.0,43.2667,43.3882,43.2551,43.3824,12800.0
2013-10-21 09:30:00,75.01,75.29,75.01,75.27,2300.0,43.3882,43.5501,43.3882,43.5386,2300.0
2013-10-21 09:35:00,75.27,75.27,75.27,75.27,0.0,43.5386,43.5386,43.5386,43.5386,0.0
2013-10-21 09:40:00,75.2,75.25,75.2,75.22,600.0,43.4981,43.527,43.4981,43.5096,600.0
2013-10-21 09:45:00,75.22,75.24,75.22,75.24,1500.0,43.5096,43.5212,43.5096,43.5212,1500.0
2013-10-21 09:50:00,75.27,75.42,75.27,75.42,400.0,43.5386,43.6253,43.5386,43.6253,400.0
2013-10-21 09:55:00,75.41,75.66,75.39,75.66,2100.0,43.6195,43.7642,43.608,43.7642,2100.0
2013-10-21 10:00:00,75.56,75.6,75.48,75.6,1200.0,43.7063,43.7294,43.66,43.7294,1200.0
2013-10-21 10:05:00,75.47,75.47,75.47,75.47,100.0,43.6542,43.6542,43.6542,43.6542,100.0
2013-10-21 10:10:00,75.35,75.48,75.35,75.48,600.0,43.5848,43.66,43.5848,43.66,600.0
2013-10-21 10:15:00,75.51,75.51,75.39,75.39,700.0,43.6774,43.6774,43.608,43.608,700.0
2013-10-21 10:20:00,75.38,75.55,75.38,75.55,2100.0,43.6022,43.7005,43.6022,43.7005,2100.0
2013-10-21 10:25:00,75.6,75.6,75.57,75.58,1000.0,43.7294,43.7294,43.7121,43.7179,1000.0
2013-10-21 10:30:00,75.57,75.63,75.44,75.63,2500.0,43.7121,43.7468,43.6369,43.7468,2500.0
2013-10-21 10:35:00,75.6,75.6,75.55,75.55,900.0,43.7294,43.7294,43.7005,43.7005,900.0
2013-10-21 10:40:00,75.55,75.66,75.54,75.66,600.0,43.7005,43.7642,43.6947,43.7642,600.0
2013-10-21 10:45:00,75.56,75.58,75.56,75.58,200.0,43.7063,43.7179,43.7063,43.7179,200.0
2013-10-21 10:50:00,75.66,75.66,75.58,75.58,300.0,43.7642,43.7642,43.7179,43.7179,300.0
2013-10-21 10:55:00,75.59,75.62,75.59,75.62,400.0,43.7237,43.741,43.7237,43.741,400.0
2013-10-21 11:00:00,75.63,75.73,75.62,75.73,900.0,43.7468,43.8046,43.741,43.8046,900.0
2013-10-21 11:05:00,75.73,75.73,75.73,75.73,0.0,43.8046,43.8046,43.8046,43.8046,0.0
2013-10-21 11:10:00,75.71,75.8,75.71,75.77,800.0,43.7931,43.8451,43.7931,43.8278,800.0
2013-10-21 11:15:00,75.82,75.83,75.76,75.77,1000.0,43.8567,43.8625,43.822,43.8278,1000.0
2013-10-21 11:20:00,75.72,75.82,75.72,75.75,1000.0,43.7989,43.8567,43.7989,43.8162,1000.0
2013-10-21 11:25:00,75.81,75.81,75.81,75.81,200.0,43.8509,43.8509,43.8509,43.8509,200.0
2013-10-21 11:30:00,75.85,75.88,75.74,75.74,1400.0,43.8741,43.8914,43.8104,43.8104,1400.0
2013-10-21 11:35:00,75.76,75.76,75.67,75.7,2100.0,43.822,43.822,43.7699,43.7873,2100.0
2013-10-21 11:40:00,75.69,75.71,75.67,75.67,1000.0,43.7815,43.7931,43.7699,43.7699,1000.0
2013-10-21 11:45:00,75.64,75.7,75.6,75.68,1600.0,43.7526,43.7873,43.7294,43.7757,1600.0
2013-10-21 11:50:00,75.68,75.94,75.68,75.9,2900.0,43.7757,43.9261,43.7757,43.903,2900.0
2013-10-21 11:55:00,76.0,76.0,75.83,75.83,1600.0,43.9608,43.9608,43.8625,43.8625,1600.0
2013-10-21 12:00:00,75.9,76.01,75.9,75.97,1900.0,43.903,43.9666,43.903,43.9435,1900.0
2013-10-21 12:05:00,76.02,76.02,75.95,75.95,600.0,43.9724,43.9724,43.9319,43.9319,600.0
2013-10-21 12:10:00,75.92,75.99,75.9,75.99,1300.0,43.9145,43.955,43.903,43.955,1300.0
2013-10-21 12:15:00,75.95,76.03,75.93,75.97,1500.0,43.9319,43.9782,43.9203,43.9435,1500.0
2013-10-21 12:20:00,75.98,75.98,75.97,75.98,300.0,43.9493,43.9493,43.9435,43.9493,300.0
2013-10-21 12:25:00,75.96,76.0,75.96,76.0,900.0,43.9377,43.9608,43.9377,43.9608,900.0
2013-10-21 12:30:00,76.0,76.02,75.9,76.02,1500.0,43.9608,43.9724,43.903,43.9724,1500.0
2013-10-21 12:35:00,76.0,76.09,76.0,76.06,1300.0,43.9608,44.0129,43.9608,43.9955,1300.0
2013-10-21 12:40:00,76.03,76.06,76.02,76.02,800.0,43.9782,43.9955,43.9724,43.9724,800.0
2013-10-21 12:45:00,76.02,76.1,76.01,76.01,1300.0,43.9724,44.0187,43.9666,43.9666,1300.0
2013-10-21 12:50:00,76.02,76.03,75.99,76.01,1000.0,43.9724,43.9782,43.955,43.9666,1000.0
2013-10-21 12:55:00,76.04,76.05,76.03,76.05,500.0,43.984,43.9897,43.9782,43.9897,500.0
2013-10-21 13:00:00,76.09,76.09,76.09,76.09,200.0,44.0129,44.0129,44.0129,44.0129,200.0
2013-10-21 13:05:00,76.13,76.2,76.13,76.2,500.0,44.036,44.0765,44.036,44.0765,500.0
2013-10-21 13:10:00,76.2,76.2,76.2,76.2,0.0,44.0765,44.0765,44.0765,44.0765,0.0
2013-10-21 13:15:00,76.17,76.3,76.17,76.25,400.0,44.0592,44.1343,44.0592,44.1054,400.0
2013-10-21 13:20:00,76.32,76.32,76.13,76.14,1800.0,44.1459,44.1459,44.036,44.0418,1800.0
2013-10-21 13:25:00,76.14,76.14,76.1,76.1,700.0,44.0418,44.0418,44.0187,44.0187,700.0
2013-10-21 13:30:00,76.19,76.23,76.16,76.16,700.0,44.0707,44.0939,44.0534,44.0534,700.0
2013-10-21 13:35:00,76.16,76.16,76.14,76.15,400.0,44.0534,44.0534,44.0418,44.0476,400.0
2013-10-21 13:40:00,76.15,76.15,76.15,76.15,100.0,44.0476,44.0476,44.0476,44.0476,100.0
2013-10-21 13:45:00,76.15,76.15,76.05,76.05,900.0,44.0476,44.0476,43.9897,43.9897,900.0
2013-10-21 13:50:00,76.06,76.06,76.03,76.04,500.0,43.9955,43.9955,43.9782,43.984,500.0
2013-10-21 13:55:00,76.01,76.09,76.01,76.09,1400.0,43.9666,44.0129,43.9666,44.0129,1400.0
2013-10-21 14:00:00,76.01,76.01,75.96,75.96,900.0,43.9666,43.9666,43.9377,43.9377,900.0
2013-10-21 14:05:00,76.01,76.01,75.99,75.99,200.0,43.9666,43.9666,43.955,43.955,200.0
2013-10-21 14:10:00,75.95,75.96,75.87,75.89,1100.0,43.9319,43.9377,43.8856,43.8972,1100.0
2013-10-21 14:15:00,75.92,76.0,75.92,75.92,700.0,43.9145,43.9608,43.9145,43.9145,700.0
2013-10-21 14:20:00,75.91,75.91,75.84,75.84,400.0,43.9088,43.9088,43.8683,43.8683,400.0
2013-10-21 14:25:00,75.83,76.0,75.83,76.0,4600.0,43.8625,43.9608,43.8625,43.9608,4600.0
2013-10-21 14:30:00,75.89,75.89,75.89,75.89,100.0,43.8972,43.8972,43.8972,43.8972,100.0
2013-10-21 14:35:00,75.91,76.03,75.91,75.98,1200.0,43.9088,43.9782,43.9088,43.9493,1200.0
2013-10-21 14:40:00,76.08,76.13,75.94,75.94,2700.0,44.0071,44.036,43.9261,43.9261,2700.0
2013-10-21 14:45:00,76.01,76.01,75.98,75.98,800.0,43.9666,43.9666,43.9493,43.9493,800.0
2013-10-21 14:50:00,75.98,76.0,75.94,75.94,1700.0,43.9493,43.9608,43.9261,43.9261,1700.0
2013-10-21 14:55:00,75.94,76.01,75.94,76.01,200.0,43.9261,43.9666,43.9261,43.9666,200.0
2013-10-21 15:00:00,75.91,75.91,75.89,75.89,300.0,43.9088,43.9088,43.8972,43.8972,300.0
2013-10-21 15:05:00,75.89,75.89,75.87,75.88,500.0,43.8972,43.8972,43.8856,43.8914,500.0
2013-10-21 15:10:00,75.84,75.92,75.84,75.92,1000.0,43.8683,43.9145,43.8683,43.9145,1000.0
2013-10-21 15:15:00,75.91,75.93,75.87,75.92,800.0,43.9088,43.9203,43.8856,43.9145,800.0
2013-10-21 15:20:00,75.96,75.96,75.86,75.86,1000.0,43.9377,43.9377,43.8798,43.8798,1000.0
2013-10-21 15:25:00,75.89,75.9,75.74,75.79,800.0,43.8972,43.903,43.8104,43.8393,800.0
2013-10-21 15:30:00,75.75,75.99,75.75,75.99,1700.0,43.8162,43.955,43.8162,43.955,1700.0
2013-10-21 15:35:00,75.97,75.97,75.84,75.88,1000.0,43.9435,43.9435,43.8683,43.8914,1000.0
2013-10-21 15:40:00,75.91,76.02,75.91,75.99,1300.0,43.9088,43.9724,43.9088,43.955,1300.0
2013-10-21 15:45:00,75.85,75.92,75.85,75.9,1900.0,43.8741,43.9145,43.8741,43.903,1900.0
2013-10-21 15:50:00,75.93,76.04,75.93,76.02,4000.0,43.9203,43.984,43.9203,43.9724,4000.0
2013-10-21 15:55:00,75.99,76.09,75.96,76.08,10600.0,43.955,44.0129,43.9377,44.0071,10600.0
2013-10-22 09:30:00,77.75,78.35,76.73,78.12,12500.0,44.9731,45.3201,44.3831,45.1871,12500.0
2013-10-22 09:35:00,78.28,79.18,78.26,79.11,7800.0,45.2796,45.8002,45.2681,45.7597,7800.0
2013-10-22 09:40:00,79.14,79.16,78.51,78.62,5400.0,45.7771,45.7887,45.4127,45.4763,5400.0
2013-10-22 09:45:00,78.56,79.01,78.51,79.01,3800.0,45.4416,45.7019,45.4127,45.7019,3800.0
2013-10-22 09:50:00,79.0,79.0,78.65,78.66,5900.0,45.6961,45.6961,45.4937,45.4994,5900.0
2013-10-22 09:55:00,78.51,79.05,78.51,78.96,6700.0,45.4127,45.725,45.4127,45.673,6700.0
2013-10-22 10:00:00,78.95,79.0,78.8,79.0,2800.0,45.6672,45.6961,45.5804,45.6961,2800.0
2013-10-22 10:05:00,79.04,79.05,78.88,79.01,2100.0,45.7193,45.725,45.6267,45.7019,2100.0
2013-10-22 10:10:00,79.02,79.05,78.93,79.05,1800.0,45.7077,45.725,45.6556,45.725,1800.0
2013-10-22 10:15:00,79.03,79.09,79.0,79.06,3600.0,45.7135,45.7482,45.6961,45.7308,3600.0
2013-10-22 10:20:00,79.08,79.35,79.08,79.3,2600.0,45.7424,45.8986,45.7424,45.8696,2600.0
2013-10-22 10:25:00,79.5,79.5,79.27,79.27,4100.0,45.9853,45.9853,45.8523,45.8523,4100.0
2013-10-22 10:30:00,79.06,79.15,79.04,79.15,2800.0,45.7308,45.7829,45.7193,45.7829,2800.0
2013-10-22 10:35:00,79.11,79.17,79.11,79.16,900.0,45.7597,45.7944,45.7597,45.7887,900.0
2013-10-22 10:40:00,79.16,79.26,79.11,79.17,800.0,45.7887,45.8465,45.7597,45.7944,800.0
2013-10-22 10:45:00,79.18,79.18,78.98,78.98,2900.0,45.8002,45.8002,45.6845,45.6845,2900.0
2013-10-22 10:50:00,78.93,78.93,78.79,78.79,2300.0,45.6556,45.6556,45.5746,45.5746,2300.0
2013-10-22 10:55:00,78.78,78.9,78.54,78.82,2100.0,45.5689,45.6383,45.43,45.592,2100.0
2013-10-22 11:00:00,78.82,78.84,78.59,78.8,4600.0,45.592,45.6036,45.459,45.5804,4600.0
2013-10-22 11:05:00,78.74,78.84,78.66,78.84,1600.0,45.5457,45.6036,45.4994,45.6036,1600.0
2013-10-22 11:10:00,78.84,78.91,78.78,78.78,2900.0,45.6036,45.6441,45.5689,45.5689,2900.0
2013-10-22 11:15:00,78.66,78.66,78.62,78.65,500.0,45.4994,45.4994,45.4763,45.4937,500.0
2013-10-22 11:20:00,78.58,78.61,78.54,78.55,1400.0,45.4532,45.4705,45.43,45.4358,1400.0
2013-10-22 11:25:00,78.57,78.63,78.57,78.63,500.0,45.4474,45.4821,45.4474,45.4821,500.0
2013-10-22 11:30:00,78.7,78.86,78.5,78.5,8200.0,45.5226,45.6151,45.4069,45.4069,8200.0
2013-10-22 11:35:00,78.55,78.73,78.53,78.7,3800.0,45.4358,45.5399,45.4243,45.5226,3800.0
2013-10-22 11:40:00,78.7,78.7,78.6,78.6,1000.0,45.5226,45.5226,45.4647,45.4647,1000.0
2013-10-22 11:45:00,78.62,78.73,78.62,78.73,900.0,45.4763,45.5399,45.4763,45.5399,900.0
2013-10-22 11:50:00,78.72,78.72,78.63,78.7,300.0,45.5342,45.5342,45.4821,45.5226,300.0
2013-10-22 11:55:00,78.7,78.81,78.64,78.81,3000.0,45.5226,45.5862,45.4879,45.5862,3000.0
2013-10-22 12:00:00,78.83,78.86,78.7,78.73,1800.0,45.5978,45.6151,45.5226,45.5399,1800.0
2013-10-22 12:05:00,78.68,78.75,78.68,78.75,1300.0,45.511,45.5515,45.511,45.5515,1300.0
2013-10-22 12:10:00,78.75,78.79,78.74,78.77,1000.0,45.5515,45.5746,45.5457,45.5631,1000.0
2013-10-22 12:15:00,78.78,78.79,78.75,78.79,1300.0,45.5689,45.5746,45.5515,45.5746,1300.0
2013-10-22 12:20:00,78.79,78.81,78.75,78.75,1200.0,45.5746,45.5862,45.5515,45.5515,1200.0
2013-10-22 12:25:00,78.75,78.83,78.62,78.62,2600.0,45.5515,45.5978,45.4763,45.4763,2600.0
2013-10-22 12:30:00,78.61,78.61,78.5,78.59,1500.0,45.4705,45.4705,45.4069,45.459,1500.0
2013-10-22 12:35:00,78.6,78.6,78.52,78.6,1900.0,45.4647,45.4647,45.4185,45.4647,1900.0
2013-10-22 12:40:00,78.57,78.57,78.5,78.51,3400.0,45.4474,45.4474,45.4069,45.4127,3400.0
2013-10-22 12:45:00,78.5,78.51,78.35,78.35,1600.0,45.4069,45.4127,45.3201,45.3201,1600.0
2013-10-22 12:50:00,78.4,78.4,78.4,78.4,100.0,45.3491,45.3491,45.3491,45.3491,100.0
2013-10-22 12:55:00,78.44,78.6,78.41,78.6,1400.0,45.3722,45.4647,45.3548,45.4647,1400.0
2013-10-22 13:00:00,78.64,78.76,78.64,78.75,800.0,45.4879,45.5573,45.4879,45.5515,800.0
2013-10-22 13:05:00,78.79,78.97,78.77,78.78,2400.0,45.5746,45.6788,45.5631,45.5689,2400.0
2013-10-22 13:10:00,78.66,78.67,78.63,78.65,500.0,45.4994,45.5052,45.4821,45.4937,500.0
2013-10-22 13:15:00,78.72,78.78,78.72,78.78,1000.0,45.5342,45.5689,45.5342,45.5689,1000.0
2013-10-22 13:20:00,78.79,78.79,78.63,78.63,1800.0,45.5746,45.5746,45.4821,45.4821,1800.0
2013-10-22 13:25:00,78.58,78.58,78.46,78.52,1500.0,45.4532,45.4532,45.3838,45.4185,1500.0
2013-10-22 13:30:00,78.45,78.57,78.45,78.54,1400.0,45.378,45.4474,45.378,45.43,1400.0
2013-10-22 13:35:00,78.6,78.62,78.59,78.6,2600.0,45.4647,45.4763,45.459,45.4647,2600.0
2013-10-22 13:40:00,78.6,78.66,78.57,78.65,900.0,45.4647,45.4994,45.4474,45.4937,900.0
2013-10-22 13:45:00,78.67,78.74,78.66,78.74,900.0,45.5052,45.5457,45.4994,45.5457,900.0
2013-10-22 13:50:00,78.68,78.75,78.64,78.64,2800.0,45.511,45.5515,45.4879,45.4879,2800.0
2013-10-22 13:55:00,78.71,78.71,78.53,78.56,1300.0,45.5284,45.5284,45.4243,45.4416,1300.0
2013-10-22 14:00:00,78.54,78.6,78.54,78.6,800.0,45.43,45.4647,45.43,45.4647,800.0
2013-10-22 14:05:00,78.59,78.59,78.51,78.54,2900.0,45.459,45.459,45.4127,45.43,2900.0
2013-10-22 14:10:00,78.55,78.59,78.38,78.39,6900.0,45.4358,45.459,45.3375,45.3433,6900.0
2013-10-22 14:15:00,78.4,78.4,78.27,78.37,6600.0,45.3491,45.3491,45.2739,45.3317,6600.0
2013-10-22 14:20:00,78.35,78.35,78.21,78.21,2200.0,45.3201,45.3201,45.2392,45.2392,2200.0
2013-10-22 14:25:00,78.18,78.38,78.16,78.38,1300.0,45.2218,45.3375,45.2102,45.3375,1300.0
2013-10-22 14:30:00,78.3,78.49,78.3,78.47,1500.0,45.2912,45.4011,45.2912,45.3895,1500.0
2013-10-22 14:35:00,78.45,78.57,78.45,78.57,1800.0,45.378,45.4474,45.378,45.4474,1800.0
2013-10-22 14:40:00,78.57,78.57,78.48,78.5,2800.0,45.4474,45.4474,45.3953,45.4069,2800.0
2013-10-22 14:45:00,78.52,78.56,78.48,78.56,1100.0,45.4185,45.4416,45.3953,45.4416,1100.0
2013-10-22 14:50:00,78.54,78.57,78.51,78.57,2300.0,45.43,45.4474,45.4127,45.4474,2300.0
2013-10-22 14:55:00,78.57,78.57,78.48,78.51,2100.0,45.4474,45.4474,45.3953,45.4127,2100.0
2013-10-22 15:00:00,78.44,78.55,78.44,78.55,3100.0,45.3722,45.4358,45.3722,45.4358,3100.0
2013-10-22 15:05:00,78.56,78.57,78.44,78.52,1300.0,45.4416,45.4474,45.3722,45.4185,1300.0
2013-10-22 15:10:00,78.55,78.55,78.48,78.52,3800.0,45.4358,45.4358,45.3953,45.4185,3800.0
2013-10-22 15:15:00,78.49,78.54,78.46,78.52,2100.0,45.4011,45.43,45.3838,45.4185,2100.0
2013-10-22 15:20:00,78.5,78.52,78.45,78.52,1100.0,45.4069,45.4185,45.378,45.4185,1100.0
2013-10-22 15:25:00,78.52,78.56,78.46,78.46,1200.0,45.4185,45.4416,45.3838,45.3838,1200.0
2013-10-22 15:30:00,78.45,78.52,78.41,78.46,3800.0,45.378,45.4185,45.3548,45.3838,3800.0
2013-10-22 15:35:00,78.43,78.45,78.35,78.38,3600.0,45.3664,45.378,45.3201,45.3375,3600.0
2013-10-22 15:40:00,78.37,78.49,78.35,78.49,5800.0,45.3317,45.4011,45.3201,45.4011,5800.0
2013-10-22 15:45:00,78.48,78.5,78.34,78.5,6300.0,45.3953,45.4069,45.3143,45.4069,6300.0
2013-10-22 15:50:00,78.5,78.74,78.5,78.74,13700.0,45.4069,45.5457,45.4069,45.5457,13700.0
2013-10-22 15:55:00,78.72,78.74,78.48,78.56,12500.0,45.5342,45.5457,45.3953,45.4416,12500.0
2013-10-23 09:30:00,78.44,78.64,78.44,78.63,3600.0,45.3722,45.4879,45.3722,45.4821,3600.0
2013-10-23 09:35:00,78.44,79.05,78.43,79.03,4200.0,45.3722,45.725,45.3664,45.7135,4200.0
2013-10-23 09:40:00,79.04,79.04,78.38,78.79,4300.0,45.7193,45.7193,45.3375,45.5746,4300.0
2013-10-23 09:45:00,78.73,78.73,78.28,78.37,1500.0,45.5399,45.5399,45.2796,45.3317,1500.0
2013-10-23 09:50:00,78.16,78.2,78.1,78.11,6100.0,45.2102,45.2334,45.1755,45.1813,6100.0
2013-10-23 09:55:00,78.14,78.18,77.86,77.86,2600.0,45.1987,45.2218,45.0367,45.0367,2600.0
2013-10-23 10:00:00,77.8,77.83,77.68,77.83,1900.0,45.002,45.0193,44.9326,45.0193,1900.0
2013-10-23 10:05:00,77.68,77.93,77.68,77.87,4000.0,44.9326,45.0772,44.9326,45.0425,4000.0
2013-10-23 10:10:00,77.87,78.42,77.81,78.42,16400.0,45.0425,45.3606,45.0078,45.3606,16400.0
2013-10-23 10:15:00,78.32,78.51,78.3,78.33,2600.0,45.3028,45.4127,45.2912,45.3086,2600.0
2013-10-23 10:20:00,78.4,78.4,78.16,78.17,1700.0,45.3491,45.3491,45.2102,45.216,1700.0
2013-10-23 10:25:00,78.17,78.22,78.15,78.2,800.0,45.216,45.2449,45.2044,45.2334,800.0
2013-10-23 10:30:00,78.12,78.47,78.12,78.41,1800.0,45.1871,45.3895,45.1871,45.3548,1800.0
2013-10-23 10:35:00,78.55,78.55,78.19,78.28,4300.0,45.4358,45.4358,45.2276,45.2796,4300.0
2013-10-23 10:40:00,78.24,78.57,78.17,78.57,2900.0,45.2565,45.4474,45.216,45.4474,2900.0
2013-10-23 10:45:00,78.38,78.55,78.38,78.51,300.0,45.3375,45.4358,45.3375,45.4127,300.0
2013-10-23 10:50:00,78.39,78.39,78.38,78.38,400.0,45.3433,45.3433,45.3375,45.3375,400.0
2013-10-23 10:55:00,78.35,78.59,78.27,78.59,1500.0,45.3201,45.459,45.2739,45.459,1500.0
2013-10-23 11:00:00,78.71,78.71,78.71,78.71,200.0,45.5284,45.5284,45.5284,45.5284,200.0
2013-10-23 11:05:00,78.67,78.75,78.44,78.44,1400.0,45.5052,45.5515,45.3722,45.3722,1400.0
2013-10-23 11:10:00,78.31,78.33,78.14,78.14,6900.0,45.297,45.3086,45.1987,45.1987,6900.0
2013-10-23 11:15:00,78.11,78.26,78.06,78.26,8400.0,45.1813,45.2681,45.1524,45.2681,8400.0
2013-10-23 11:20:00,78.26,78.26,78.16,78.25,2000.0,45.2681,45.2681,45.2102,45.2623,2000.0
2013-10-23 11:25:00,78.16,78.24,78.05,78.23,10800.0,45.2102,45.2565,45.1466,45.2507,10800.0
2013-10-23 11:30:00,78.24,78.29,78.22,78.29,600.0,45.2565,45.2854,45.2449,45.2854,600.0
2013-10-23 11:35:00,78.38,78.38,78.24,78.25,900.0,45.3375,45.3375,45.2565,45.2623,900.0
2013-10-23 11:40:00,78.35,78.41,78.3,78.36,2300.0,45.3201,45.3548,45.2912,45.3259,2300.0
2013-10-23 11:45:00,78.29,78.38,78.1,78.1,2500.0,45.2854,45.3375,45.1755,45.1755,2500.0
2013-10-23 11:50:00,78.18,78.31,78.1,78.22,4200.0,45.2218,45.297,45.1755,45.2449,4200.0
2013-10-23 11:55:00,78.17,78.24,78.17,78.23,1300.0,45.216,45.2565,45.216,45.2507,1300.0
2013-10-23 12:00:00,78.16,78.21,78.16,78.21,200.0,45.2102,45.2392,45.2102,45.2392,200.0
2013-10-23 12:05:00,78.15,78.27,78.09,78.23,2800.0,45.2044,45.2739,45.1697,45.2507,2800.0
2013-10-23 12:10:00,78.26,78.31,78.26,78.31,200.0,45.2681,45.297,45.2681,45.297,200.0
2013-10-23 12:15:00,78.36,78.38,78.03,78.04,1700.0,45.3259,45.3375,45.135,45.1408,1700.0
2013-10-23 12:20:00,78.14,78.19,78.09,78.12,1700.0,45.1987,45.2276,45.1697,45.1871,1700.0
2013-10-23 12:25:00,78.14,78.27,78.14,78.27,1900.0,45.1987,45.2739,45.1987,45.2739,1900.0
2013-10-23 12:30:00,78.27,78.28,78.19,78.26,900.0,45.2739,45.2796,45.2276,45.2681,900.0
2013-10-23 12:35:00,78.19,78.34,78.19,78.34,900.0,45.2276,45.3143,45.2276,45.3143,900.0
2013-10-23 12:40:00,78.26,78.33,78.19,78.19,1700.0,45.2681,45.3086,45.2276,45.2276,1700.0
2013-10-23 12:45:00,78.2,78.22,78.09,78.18,1600.0,45.2334,45.2449,45.1697,45.2218,1600.0
2013-10-23 12:50:00,78.31,78.43,78.31,78.4,1100.0,45.297,45.3664,45.297,45.3491,1100.0
2013-10-23 12:55:00,78.42,78.58,78.42,78.55,1700.0,45.3606,45.4532,45.3606,45.4358,1700.0
2013-10-23 13:00:00,78.53,78.53,78.31,78.33,800.0,45.4243,45.4243,45.297,45.3086,800.0
2013-10-23 13:05:00,78.43,78.54,78.36,78.48,1500.0,45.3664,45.43,45.3259,45.3953,1500.0
2013-10-23 13:10:00,78.47,78.47,78.32,78.41,1200.0,45.3895,45.3895,45.3028,45.3548,1200.0
2013-10-23 13:15:00,78.42,78.64,78.42,78.64,800.0,45.3606,45.4879,45.3606,45.4879,800.0
2013-10-23 13:20:00,78.67,78.67,78.65,78.65,300.0,45.5052,45.5052,45.4937,45.4937,300.0
2013-10-23 13:25:00,78.58,78.79,78.58,78.77,2000.0,45.4532,45.5746,45.4532,45.5631,2000.0
2013-10-23 13:30:00,78.78,78.78,78.77,78.78,500.0,45.5689,45.5689,45.5631,45.5689,500.0
2013-10-23 13:35:00,78.7,78.77,78.7,78.76,400.0,45.5226,45.5631,45.5226,45.5573,400.0
2013-10-23 13:40:00,78.7,78.73,78.7,78.73,1000.0,45.5226,45.5399,45.5226,45.5399,1000.0
2013-10-23 13:45:00,78.72,78.72,78.65,78.72,1700.0,45.5342,45.5342,45.4937,45.5342,1700.0
2013-10-23 13:50:00,78.72,78.83,78.68,78.82,1400.0,45.5342,45.5978,45.511,45.592,1400.0
2013-10-23 13:55:00,78.82,78.97,78.79,78.79,20300.0,45.592,45.6788,45.5746,45.5746,20300.0
2013-10-23 14:00:00,78.77,78.77,78.74,78.75,400.0,45.5631,45.5631,45.5457,45.5515,400.0
2013-10-23 14:05:00,78.75,78.75,78.67,78.67,300.0,45.5515,45.5515,45.5052,45.5052,300.0
2013-10-23 14:10:00,78.75,78.75,78.55,78.56,2900.0,45.5515,45.5515,45.4358,45.4416,2900.0
2013-10-23 14:15:00,78.52,78.6,78.52,78.56,1500.0,45.4185,45.4647,45.4185,45.4416,1500.0
2013-10-23 14:20:00,78.53,78.57,78.48,78.5,3200.0,45.4243,45.4474,45.3953,45.4069,3200.0
2013-10-23 14:25:00,78.5,78.54,78.5,78.54,500.0,45.4069,45.43,45.4069,45.43,500.0
2013-10-23 14:30:00,78.48,78.64,78.48,78.62,700.0,45.3953,45.4879,45.3953,45.4763,700.0
2013-10-23 14:35:00,78.74,78.74,78.52,78.56,1100.0,45.5457,45.5457,45.4185,45.4416,1100.0
2013-10-23 14:40:00,78.61,78.65,78.58,78.6,1000.0,45.4705,45.4937,45.4532,45.4647,1000.0
2013-10-23 14:45:00,78.69,78.74,78.6,78.6,1700.0,45.5168,45.5457,45.4647,45.4647,1700.0
2013-10-23 14:50:00,78.57,78.6,78.48,78.5,1400.0,45.4474,45.4647,45.3953,45.4069,1400.0
2013-10-23 14:55:00,78.51,78.62,78.49,78.59,1600.0,45.4127,45.4763,45.4011,45.459,1600.0
2013-10-23 15:00:00,78.51,78.73,78.51,78.73,800.0,45.4127,45.5399,45.4127,45.5399,800.0
2013-10-23 15:05:00,78.67,78.67,78.52,78.53,1700.0,45.5052,45.5052,45.4185,45.4243,1700.0
2013-10-23 15:10:00,78.52,78.52,78.34,78.35,6200.0,45.4185,45.4185,45.3143,45.3201,6200.0
2013-10-23 15:15:00,78.32,78.32,78.15,78.18,3400.0,45.3028,45.3028,45.2044,45.2218,3400.0
2013-10-23 15:20:00,78.17,78.25,78.17,78.22,1100.0,45.216,45.2623,45.216,45.2449,1100.0
2013-10-23 15:25:00,78.28,78.34,78.22,78.25,2200.0,45.2796,45.3143,45.2449,45.2623,2200.0
2013-10-23 15:30:00,78.15,78.46,78.15,78.46,2100.0,45.2044,45.3838,45.2044,45.3838,2100.0
2013-10-23 15:35:00,78.44,78.52,78.44,78.49,4400.0,45.3722,45.4185,45.3722,45.4011,4400.0
2013-10-23 15:40:00,78.49,78.62,78.49,78.55,2700.0,45.4011,45.4763,45.4011,45.4358,2700.0
2013-10-23 15:45:00,78.54,78.58,78.43,78.46,8400.0,45.43,45.4532,45.3664,45.3838,8400.0
2013-10-23 15:50:00,78.43,78.53,78.43,78.5,4600.0,45.3664,45.4243,45.3664,45.4069,4600.0
2013-10-23 15:55:00,78.49,78.61,78.49,78.53,6800.0,45.4011,45.4705,45.4011,45.4243,6800.0
2013-10-24 09:30:00,78.95,78.99,78.51,78.99,6600.0,45.6672,45.6903,45.4127,45.6903,6600.0
2013-10-24 09:35:00,79.02,79.02,79.02,79.02,300.0,45.7077,45.7077,45.7077,45.7077,300.0
2013-10-24 09:40:00,78.96,78.96,78.96,78.96,100.0,45.673,45.673,45.673,45.673,100.0
2013-10-24 09:45:00,78.91,78.97,78.91,78.97,400.0,45.6441,45.6788,45.6441,45.6788,400.0
2013-10-24 09:50:00,78.94,79.02,78.94,78.97,900.0,45.6614,45.7077,45.6614,45.6788,900.0
2013-10-24 09:55:00,78.82,78.9,78.81,78.9,1000.0,45.592,45.6383,45.5862,45.6383,1000.0
2013-10-24 10:00:00,78.69,78.83,78.69,78.81,2400.0,45.5168,45.5978,45.5168,45.5862,2400.0
2013-10-24 10:05:00,78.71,78.81,78.64,78.76,3000.0,45.5284,45.5862,45.4879,45.5573,3000.0
2013-10-24 10:10:00,78.7,78.82,78.69,78.8,2200.0,45.5226,45.592,45.5168,45.5804,2200.0
2013-10-24 10:15:00,78.81,78.84,78.7,78.84,2700.0,45.5862,45.6036,45.5226,45.6036,2700.0
2013-10-24 10:20:00,78.84,78.84,78.71,78.71,1900.0,45.6036,45.6036,45.5284,45.5284,1900.0
2013-10-24 10:25:00,78.7,78.78,78.59,78.78,800.0,45.5226,45.5689,45.459,45.5689,800.0
2013-10-24 10:30:00,78.79,78.79,78.7,78.7,900.0,45.5746,45.5746,45.5226,45.5226,900.0
2013-10-24 10:35:00,78.7,78.78,78.7,78.76,6100.0,45.5226,45.5689,45.5226,45.5573,6100.0
2013-10-24 10:40:00,78.7,78.8,78.7,78.8,6300.0,45.5226,45.5804,45.5226,45.5804,6300.0
2013-10-24 10:45:00,78.81,78.82,78.75,78.75,400.0,45.5862,45.592,45.5515,45.5515,400.0
2013-10-24 10:50:00,78.75,78.79,78.72,78.78,1600.0,45.5515,45.5746,45.5342,45.5689,1600.0
2013-10-24 10:55:00,78.85,78.87,78.78,78.87,600.0,45.6093,45.6209,45.5689,45.6209,600.0
2013-10-24 11:00:00,78.88,78.88,78.85,78.85,300.0,45.6267,45.6267,45.6093,45.6093,300.0
2013-10-24 11:05:00,78.88,79.23,78.88,79.22,2600.0,45.6267,45.8292,45.6267,45.8234,2600.0
2013-10-24 11:10:00,79.27,79.33,79.21,79.33,3900.0,45.8523,45.887,45.8176,45.887,3900.0
2013-10-24 11:15:00,79.26,79.39,79.25,79.33,900.0,45.8465,45.9217,45.8407,45.887,900.0
2013-10-24 11:20:00,79.28,79.28,79.26,79.26,200.0,45.8581,45.8581,45.8465,45.8465,200.0
2013-10-24 11:25:00,79.17,79.23,79.14,79.23,6900.0,45.7944,45.8292,45.7771,45.8292,6900.0
2013-10-24 11:30:00,79.23,79.29,79.22,79.29,1000.0,45.8292,45.8639,45.8234,45.8639,1000.0
2013-10-24 11:35:00,79.17,79.22,79.17,79.22,900.0,45.7944,45.8234,45.7944,45.8234,900.0
2013-10-24 11:40:00,79.16,79.19,79.16,79.19,200.0,45.7887,45.806,45.7887,45.806,200.0
2013-10-24 11:45:00,79.18,79.29,79.16,79.28,500.0,45.8002,45.8639,45.7887,45.8581,500.0
2013-10-24 11:50:00,79.32,79.38,79.32,79.38,400.0,45.8812,45.9159,45.8812,45.9159,400.0
2013-10-24 11:55:00,79.35,79.35,79.35,79.35,100.0,45.8986,45.8986,45.8986,45.8986,100.0
2013-10-24 12:00:00,79.35,79.35,79.35,79.35,0.0,45.8986,45.8986,45.8986,45.8986,0.0
2013-10-24 12:05:00,79.3,79.33,79.21,79.29,12400.0,45.8696,45.887,45.8176,45.8639,12400.0
2013-10-24 12:10:00,79.3,79.44,79.25,79.44,14500.0,45.8696,45.9506,45.8407,45.9506,14500.0
2013-10-24 12:15:00,79.46,79.58,79.46,79.55,5600.0,45.9622,46.0316,45.9622,46.0143,5600.0
2013-10-24 12:20:00,79.6,79.66,79.59,79.59,2200.0,46.0432,46.0779,46.0374,46.0374,2200.0
2013-10-24 12:25:00,79.65,79.74,79.65,79.69,400.0,46.0721,46.1242,46.0721,46.0952,400.0
2013-10-24 12:30:00,79.65,79.7,79.65,79.65,400.0,46.0721,46.101,46.0721,46.0721,400.0
2013-10-24 12:35:00,79.6,79.67,79.6,79.67,600.0,46.0432,46.0837,46.0432,46.0837,600.0
2013-10-24 12:40:00,79.63,79.63,79.63,79.63,100.0,46.0605,46.0605,46.0605,46.0605,100.0
2013-10-24 12:45:00,79.55,79.55,79.55,79.55,100.0,46.0143,46.0143,46.0143,46.0143,100.0
2013-10-24 12:50:00,79.72,79.72,79.72,79.72,500.0,46.1126,46.1126,46.1126,46.1126,500.0
2013-10-24 12:55:00,79.71,79.76,79.71,79.76,1500.0,46.1068,46.1357,46.1068,46.1357,1500.0
2013-10-24 13:00:00,79.81,79.81,79.81,79.81,200.0,46.1646,46.1646,46.1646,46.1646,200.0
2013-10-24 13:05:00,79.81,79.94,79.81,79.85,3200.0,46.1646,46.2398,46.1646,46.1878,3200.0
2013-10-24 13:10:00,79.85,79.85,79.85,79.85,0.0,46.1878,46.1878,46.1878,46.1878,0.0
2013-10-24 13:15:00,79.78,79.81,79.78,79.8,800.0,46.1473,46.1646,46.1473,46.1589,800.0
2013-10-24 13:20:00,79.79,79.84,79.73,79.73,6700.0,46.1531,46.182,46.1184,46.1184,6700.0
2013-10-24 13:25:00,79.71,79.71,79.67,79.67,400.0,46.1068,46.1068,46.0837,46.0837,400.0
2013-10-24 13:30:00,79.67,79.67,79.67,79.67,0.0,46.0837,46.0837,46.0837,46.0837,0.0
2013-10-24 13:35:00,79.71,79.71,79.67,79.67,200.0,46.1068,46.1068,46.0837,46.0837,200.0
2013-10-24 13:40:00,79.77,79.77,79.77,79.77,200.0,46.1415,46.1415,46.1415,46.1415,200.0
2013-10-24 13:45:00,79.78,79.8,79.78,79.8,200.0,46.1473,46.1589,46.1473,46.1589,200.0
2013-10-24 13:50:00,79.71,79.71,79.71,79.71,100.0,46.1068,46.1068,46.1068,46.1068,100.0
2013-10-24 13:55:00,79.78,79.78,79.78,79.78,100.0,46.1473,46.1473,46.1473,46.1473,100.0
2013-10-24 14:00:00,79.77,79.81,79.71,79.71,1200.0,46.1415,46.1646,46.1068,46.1068,1200.0
2013-10-24 14:05:00,79.67,79.85,79.54,79.8,6300.0,46.0837,46.1878,46.0085,46.1589,6300.0
2013-10-24 14:10:00,79.8,79.97,79.8,79.95,2600.0,46.1589,46.2572,46.1589,46.2456,2600.0
2013-10-24 14:15:00,79.98,79.99,79.91,79.91,900.0,46.263,46.2688,46.2225,46.2225,900.0
2013-10-24 14:20:00,79.97,79.97,79.81,79.9,1000.0,46.2572,46.2572,46.1646,46.2167,1000.0
2013-10-24 14:25:00,79.89,79.89,79.74,79.74,1300.0,46.2109,46.2109,46.1242,46.1242,1300.0
2013-10-24 14:30:00,79.73,79.74,79.72,79.72,2500.0,46.1184,46.1242,46.1126,46.1126,2500.0
2013-10-24 14:35:00,79.7,79.7,79.7,79.7,500.0,46.101,46.101,46.101,46.101,500.0
2013-10-24 14:40:00,79.69,79.79,79.69,79.74,400.0,46.0952,46.1531,46.0952,46.1242,400.0
2013-10-24 14:45:00,79.71,79.83,79.71,79.83,800.0,46.1068,46.1762,46.1068,46.1762,800.0
2013-10-24 14:50:00,79.76,79.78,79.71,79.71,1200.0,46.1357,46.1473,46.1068,46.1068,1200.0
2013-10-24 14:55:00,79.77,79.77,79.69,79.69,1200.0,46.1415,46.1415,46.0952,46.0952,1200.0
2013-10-24 15:00:00,79.7,79.7,79.69,79.69,400.0,46.101,46.101,46.0952,46.0952,400.0
2013-10-24 15:05:00,79.71,79.71,79.64,79.64,2000.0,46.1068,46.1068,46.0663,46.0663,2000.0
2013-10-24 15:10:00,79.64,79.64,79.52,79.52,3000.0,46.0663,46.0663,45.9969,45.9969,3000.0
2013-10-24 15:15:00,79.57,79.62,79.52,79.57,3600.0,46.0258,46.0547,45.9969,46.0258,3600.0
2013-10-24 15:20:00,79.61,79.61,79.54,79.59,1200.0,46.049,46.049,46.0085,46.0374,1200.0
2013-10-24 15:25:00,79.59,79.62,79.5,79.52,1100.0,46.0374,46.0547,45.9853,45.9969,1100.0
2013-10-24 15:30:00,79.51,79.59,79.5,79.57,800.0,45.9911,46.0374,45.9853,46.0258,800.0
2013-10-24 15:35:00,79.55,79.61,79.53,79.53,1500.0,46.0143,46.049,46.0027,46.0027,1500.0
2013-10-24 15:40:00,79.52,79.52,79.5,79.5,800.0,45.9969,45.9969,45.9853,45.9853,800.0
2013-10-24 15:45:00,79.53,79.6,79.52,79.52,2100.0,46.0027,46.0432,45.9969,45.9969,2100.0
2013-10-24 15:50:00,79.53,79.63,79.53,79.56,2500.0,46.0027,46.0605,46.0027,46.02,2500.0
2013-10-24 15:55:00,79.56,79.66,79.52,79.52,8000.0,46.02,46.0779,45.9969,45.9969,8000.0
2013-10-25 09:30:00,80.15,80.2,79.99,80.1,6500.0,46.3613,46.3902,46.2688,46.3324,6500.0
2013-10-25 09:35:00,80.14,80.14,80.14,80.14,200.0,46.3555,46.3555,46.3555,46.3555,200.0
2013-10-25 09:40:00,80.09,80.09,80.08,80.08,200.0,46.3266,46.3266,46.3208,46.3208,200.0
2013-10-25 09:45:00,80.1,80.17,80.05,80.17,900.0,46.3324,46.3729,46.3035,46.3729,900.0
2013-10-25 09:50:00,80.17,80.17,80.17,80.17,100.0,46.3729,46.3729,46.3729,46.3729,100.0
2013-10-25 09:55:00,80.04,80.14,80.04,80.13,900.0,46.2977,46.3555,46.2977,46.3497,900.0
2013-10-25 10:00:00,80.12,80.19,80.1,80.17,1600.0,46.344,46.3844,46.3324,46.3729,1600.0
2013-10-25 10:05:00,80.05,80.15,80.0,80.0,300.0,46.3035,46.3613,46.2745,46.2745,300.0
2013-10-25 10:10:00,80.05,80.14,79.85,79.85,1200.0,46.3035,46.3555,46.1878,46.1878,1200.0
2013-10-25 10:15:00,79.63,79.63,79.58,79.61,800.0,46.0605,46.0605,46.0316,46.049,800.0
2013-10-25 10:20:00,79.55,79.56,79.4,79.56,2800.0,46.0143,46.02,45.9275,46.02,2800.0
2013-10-25 10:25:00,79.56,79.56,79.56,79.56,0.0,46.02,46.02,46.02,46.02,0.0
2013-10-25 10:30:00,79.51,79.52,79.43,79.43,300.0,45.9911,45.9969,45.9448,45.9448,300.0
2013-10-25 10:35:00,79.43,79.47,79.43,79.44,400.0,45.9448,45.968,45.9448,45.9506,400.0
2013-10-25 10:40:00,79.5,79.51,79.4,79.4,1800.0,45.9853,45.9911,45.9275,45.9275,1800.0
2013-10-25 10:45:00,79.38,79.38,79.33,79.33,200.0,45.9159,45.9159,45.887,45.887,200.0
2013-10-25 10:50:00,79.47,79.49,79.38,79.38,800.0,45.968,45.9795,45.9159,45.9159,800.0
2013-10-25 10:55:00,79.38,79.38,79.38,79.38,0.0,45.9159,45.9159,45.9159,45.9159,0.0
2013-10-25 11:00:00,79.4,79.46,79.4,79.44,1700.0,45.9275,45.9622,45.9275,45.9506,1700.0
2013-10-25 11:05:00,79.44,79.49,79.36,79.36,1000.0,45.9506,45.9795,45.9043,45.9043,1000.0
2013-10-25 11:10:00,79.39,79.51,79.39,79.45,1000.0,45.9217,45.9911,45.9217,45.9564,1000.0
2013-10-25 11:15:00,79.42,79.49,79.37,79.37,900.0,45.9391,45.9795,45.9101,45.9101,900.0
2013-10-25 11:20:00,79.4,79.4,79.4,79.4,200.0,45.9275,45.9275,45.9275,45.9275,200.0
2013-10-25 11:25:00,79.49,79.49,79.49,79.49,500.0,45.9795,45.9795,45.9795,45.9795,500.0
2013-10-25 11:30:00,79.49,79.63,79.49,79.6,1100.0,45.9795,46.0605,45.9795,46.0432,1100.0
2013-10-25 11:35:00,79.54,79.54,79.34,79.34,1900.0,46.0085,46.0085,45.8928,45.8928,1900.0
2013-10-25 11:40:00,79.33,79.33,79.2,79.2,300.0,45.887,45.887,45.8118,45.8118,300.0
2013-10-25 11:45:00,79.18,79.18,79.05,79.17,1100.0,45.8002,45.8002,45.725,45.7944,1100.0
2013-10-25 11:50:00,79.17,79.17,79.17,79.17,0.0,45.7944,45.7944,45.7944,45.7944,0.0
2013-10-25 11:55:00,79.13,79.14,79.13,79.14,300.0,45.7713,45.7771,45.7713,45.7771,300.0
2013-10-25 12:00:00,79.18,79.24,79.11,79.16,6900.0,45.8002,45.8349,45.7597,45.7887,6900.0
2013-10-25 12:05:00,79.21,79.21,79.15,79.15,300.0,45.8176,45.8176,45.7829,45.7829,300.0
2013-10-25 12:10:00,79.11,79.11,79.01,79.03,1100.0,45.7597,45.7597,45.7019,45.7135,1100.0
2013-10-25 12:15:00,79.05,79.05,79.05,79.05,100.0,45.725,45.725,45.725,45.725,100.0
2013-10-25 12:20:00,78.97,78.97,78.97,78.97,100.0,45.6788,45.6788,45.6788,45.6788,100.0
2013-10-25 12:25:00,78.99,79.01,78.99,79.01,300.0,45.6903,45.7019,45.6903,45.7019,300.0
2013-10-25 12:30:00,79.01,79.01,79.01,79.01,400.0,45.7019,45.7019,45.7019,45.7019,400.0
2013-10-25 12:35:00,79.01,79.2,79.01,79.2,1400.0,45.7019,45.8118,45.7019,45.8118,1400.0
2013-10-25 12:40:00,79.24,79.26,79.24,79.26,300.0,45.8349,45.8465,45.8349,45.8465,300.0
2013-10-25 12:45:00,79.37,79.41,79.36,79.41,400.0,45.9101,45.9333,45.9043,45.9333,400.0
2013-10-25 12:50:00,79.38,79.52,79.38,79.52,300.0,45.9159,45.9969,45.9159,45.9969,300.0
2013-10-25 12:55:00,79.4,79.4,79.31,79.31,700.0,45.9275,45.9275,45.8754,45.8754,700.0
2013-10-25 13:00:00,79.35,79.49,79.35,79.49,700.0,45.8986,45.9795,45.8986,45.9795,700.0
2013-10-25 13:05:00,79.51,79.51,79.42,79.42,1600.0,45.9911,45.9911,45.9391,45.9391,1600.0
2013-10-25 13:10:00,79.42,79.43,79.42,79.42,300.0,45.9391,45.9448,45.9391,45.9391,300.0
2013-10-25 13:15:00,79.43,79.51,79.36,79.45,4800.0,45.9448,45.9911,45.9043,45.9564,4800.0
2013-10-25 13:20:00,79.44,79.44,79.39,79.4,1800.0,45.9506,45.9506,45.9217,45.9275,1800.0
2013-10-25 13:25:00,79.41,79.42,79.4,79.4,700.0,45.9333,45.9391,45.9275,45.9275,700.0
2013-10-25 13:30:00,79.4,79.4,79.4,79.4,100.0,45.9275,45.9275,45.9275,45.9275,100.0
2013-10-25 13:35:00,79.43,79.54,79.43,79.54,1800.0,45.9448,46.0085,45.9448,46.0085,1800.0
2013-10-25 13:40:00,79.55,79.55,79.55,79.55,100.0,46.0143,46.0143,46.0143,46.0143,100.0
2013-10-25 13:45:00,79.58,79.58,79.58,79.58,100.0,46.0316,46.0316,46.0316,46.0316,100.0
2013-10-25 13:50:00,79.5,79.57,79.5,79.57,1700.0,45.9853,46.0258,45.9853,46.0258,1700.0
2013-10-25 13:55:00,79.61,79.69,79.59,79.59,700.0,46.049,46.0952,46.0374,46.0374,700.0
2013-10-25 14:00:00,79.63,79.68,79.63,79.68,300.0,46.0605,46.0894,46.0605,46.0894,300.0
2013-10-25 14:05:00,79.58,79.69,79.58,79.69,1100.0,46.0316,46.0952,46.0316,46.0952,1100.0
2013-10-25 14:10:00,79.65,79.69,79.62,79.63,1800.0,46.0721,46.0952,46.0547,46.0605,1800.0
2013-10-25 14:15:00,79.59,79.65,79.56,79.63,1000.0,46.0374,46.0721,46.02,46.0605,1000.0
2013-10-25 14:20:00,79.56,79.58,79.55,79.56,3000.0,46.02,46.0316,46.0143,46.02,3000.0
2013-10-25 14:25:00,79.58,79.58,79.52,79.52,300.0,46.0316,46.0316,45.9969,45.9969,300.0
2013-10-25 14:30:00,79.46,79.48,79.38,79.38,3100.0,45.9622,45.9738,45.9159,45.9159,3100.0
2013-10-25 14:35:00,79.39,79.57,79.39,79.52,3700.0,45.9217,46.0258,45.9217,45.9969,3700.0
2013-10-25 14:40:00,79.52,79.64,79.44,79.64,2800.0,45.9969,46.0663,45.9506,46.0663,2800.0
2013-10-25 14:45:00,79.57,79.62,79.49,79.49,2100.0,46.0258,46.0547,45.9795,45.9795,2100.0
2013-10-25 14:50:00,79.48,79.53,79.47,79.47,3900.0,45.9738,46.0027,45.968,45.968,3900.0
2013-10-25 14:55:00,79.52,79.52,79.24,79.26,5800.0,45.9969,45.9969,45.8349,45.8465,5800.0
2013-10-25 15:00:00,79.28,79.44,79.25,79.34,4500.0,45.8581,45.9506,45.8407,45.8928,4500.0
2013-10-25 15:05:00,79.32,79.41,79.32,79.4,800.0,45.8812,45.9333,45.8812,45.9275,800.0
2013-10-25 15:10:00,79.35,79.38,79.29,79.29,1500.0,45.8986,45.9159,45.8639,45.8639,1500.0
2013-10-25 15:15:00,79.28,79.42,79.28,79.37,1000.0,45.8581,45.9391,45.8581,45.9101,1000.0
2013-10-25 15:20:00,79.41,79.41,79.29,79.3,2400.0,45.9333,45.9333,45.8639,45.8696,2400.0
2013-10-25 15:25:00,79.27,79.31,79.26,79.29,4100.0,45.8523,45.8754,45.8465,45.8639,4100.0
2013-10-25 15:30:00,79.29,79.36,79.22,79.32,5100.0,45.8639,45.9043,45.8234,45.8812,5100.0
2013-10-25 15:35:00,79.27,79.32,79.06,79.06,3500.0,45.8523,45.8812,45.7308,45.7308,3500.0
2013-10-25 15:40:00,79.04,79.09,79.02,79.02,5000.0,45.7193,45.7482,45.7077,45.7077,5000.0
2013-10-25 15:45:00,79.02,79.13,78.99,79.01,7300.0,45.7077,45.7713,45.6903,45.7019,7300.0
2013-10-25 15:50:00,79.03,79.06,78.84,78.99,6500.0,45.7135,45.7308,45.6036,45.6903,6500.0
2013-10-25 15:55:00,79.06,79.28,78.98,79.28,15700.0,45.7308,45.8581,45.6845,45.8581,15700.0
2013-10-28 09:30:00,79.25,79.25,79.25,79.25,1700.0,45.8407,45.8407,45.8407,45.8407,1700.0
2013-10-28 09:35:00,79.23,79.23,78.81,78.81,700.0,45.8292,45.8292,45.5862,45.5862,700.0
2013-10-28 09:40:00,78.75,79.07,78.67,78.91,3200.0,45.5515,45.7366,45.5052,45.6441,3200.0
2013-10-28 09:45:00,78.96,79.33,78.95,79.32,2200.0,45.673,45.887,45.6672,45.8812,2200.0
2013-10-28 09:50:00,79.32,79.32,79.07,79.12,900.0,45.8812,45.8812,45.7366,45.7655,900.0
2013-10-28 09:55:00,78.93,78.98,78.8,78.8,400.0,45.6556,45.6845,45.5804,45.5804,400.0
2013-10-28 10:00:00,78.61,78.61,78.57,78.57,400.0,45.4705,45.4705,45.4474,45.4474,400.0
2013-10-28 10:05:00,78.57,78.62,78.53,78.53,2500.0,45.4474,45.4763,45.4243,45.4243,2500.0
2013-10-28 10:10:00,78.63,78.65,78.59,78.65,1000.0,45.4821,45.4937,45.459,45.4937,1000.0
2013-10-28 10:15:00,78.6,78.61,78.38,78.46,3200.0,45.4647,45.4705,45.3375,45.3838,3200.0
2013-10-28 10:20:00,78.47,78.52,78.45,78.49,5600.0,45.3895,45.4185,45.378,45.4011,5600.0
2013-10-28 10:25:00,78.44,78.51,78.43,78.43,10300.0,45.3722,45.4127,45.3664,45.3664,10300.0
2013-10-28 10:30:00,78.44,78.5,78.44,78.5,5000.0,45.3722,45.4069,45.3722,45.4069,5000.0
2013-10-28 10:35:00,78.59,78.59,78.59,78.59,100.0,45.459,45.459,45.459,45.459,100.0
2013-10-28 10:40:00,78.51,78.58,78.48,78.5,4100.0,45.4127,45.4532,45.3953,45.4069,4100.0
2013-10-28 10:45:00,78.51,78.58,78.51,78.51,1500.0,45.4127,45.4532,45.4127,45.4127,1500.0
2013-10-28 10:50:00,78.51,78.57,78.5,78.5,1700.0,45.4127,45.4474,45.4069,45.4069,1700.0
2013-10-28 10:55:00,78.5,78.5,78.45,78.47,2500.0,45.4069,45.4069,45.378,45.3895,2500.0
2013-10-28 11:00:00,78.53,78.64,78.53,78.64,1900.0,45.4243,45.4879,45.4243,45.4879,1900.0
2013-10-28 11:05:00,78.55,78.57,78.52,78.54,700.0,45.4358,45.4474,45.4185,45.43,700.0
2013-10-28 11:10:00,78.54,78.66,78.52,78.57,1400.0,45.43,45.4994,45.4185,45.4474,1400.0
2013-10-28 11:15:00,78.54,78.54,78.5,78.5,900.0,45.43,45.43,45.4069,45.4069,900.0
2013-10-28 11:20:00,78.5,78.5,78.49,78.5,3100.0,45.4069,45.4069,45.4011,45.4069,3100.0
2013-10-28 11:25:00,78.47,78.63,78.47,78.61,2900.0,45.3895,45.4821,45.3895,45.4705,2900.0
2013-10-28 11:30:00,78.64,78.7,78.53,78.56,4500.0,45.4879,45.5226,45.4243,45.4416,4500.0
2013-10-28 11:35:00,78.52,78.52,78.52,78.52,100.0,45.4185,45.4185,45.4185,45.4185,100.0
2013-10-28 11:40:00,78.51,78.51,78.48,78.48,2000.0,45.4127,45.4127,45.3953,45.3953,2000.0
2013-10-28 11:45:00,78.5,78.56,78.5,78.56,1000.0,45.4069,45.4416,45.4069,45.4416,1000.0
2013-10-28 11:50:00,78.55,78.56,78.52,78.55,900.0,45.4358,45.4416,45.4185,45.4358,900.0
2013-10-28 11:55:00,78.51,78.53,78.51,78.52,500.0,45.4127,45.4243,45.4127,45.4185,500.0
2013-10-28 12:00:00,78.5,78.53,78.46,78.5,2300.0,45.4069,45.4243,45.3838,45.4069,2300.0
2013-10-28 12:05:00,78.52,78.6,78.52,78.6,1900.0,45.4185,45.4647,45.4185,45.4647,1900.0
2013-10-28 12:10:00,78.55,78.68,78.55,78.68,1200.0,45.4358,45.511,45.4358,45.511,1200.0
2013-10-28 12:15:00,78.71,78.86,78.71,78.86,800.0,45.5284,45.6151,45.5284,45.6151,800.0
2013-10-28 12:20:00,78.84,78.84,78.84,78.84,100.0,45.6036,45.6036,45.6036,45.6036,100.0
2013-10-28 12:25:00,78.76,78.82,78.76,78.76,700.0,45.5573,45.592,45.5573,45.5573,700.0
2013-10-28 12:30:00,78.75,78.75,78.5,78.51,1900.0,45.5515,45.5515,45.4069,45.4127,1900.0
2013-10-28 12:35:00,78.56,78.67,78.5,78.62,1400.0,45.4416,45.5052,45.4069,45.4763,1400.0
2013-10-28 12:40:00,78.64,78.67,78.64,78.67,600.0,45.4879,45.5052,45.4879,45.5052,600.0
2013-10-28 12:45:00,78.67,78.68,78.67,78.67,500.0,45.5052,45.511,45.5052,45.5052,500.0
2013-10-28 12:50:00,78.67,78.67,78.5,78.5,1300.0,45.5052,45.5052,45.4069,45.4069,1300.0
2013-10-28 12:55:00,78.5,78.6,78.5,78.52,5700.0,45.4069,45.4647,45.4069,45.4185,5700.0
2013-10-28 13:00:00,78.57,78.57,78.51,78.51,500.0,45.4474,45.4474,45.4127,45.4127,500.0
2013-10-28 13:05:00,78.5,78.55,78.5,78.5,1300.0,45.4069,45.4358,45.4069,45.4069,1300.0
2013-10-28 13:10:00,78.56,78.56,78.5,78.5,2600.0,45.4416,45.4416,45.4069,45.4069,2600.0
2013-10-28 13:15:00,78.49,78.6,78.47,78.6,5700.0,45.4011,45.4647,45.3895,45.4647,5700.0
2013-10-28 13:20:00,78.6,78.71,78.6,78.71,1100.0,45.4647,45.5284,45.4647,45.5284,1100.0
2013-10-28 13:25:00,78.66,78.66,78.55,78.55,1600.0,45.4994,45.4994,45.4358,45.4358,1600.0
2013-10-28 13:30:00,78.51,78.58,78.5,78.58,2300.0,45.4127,45.4532,45.4069,45.4532,2300.0
2013-10-28 13:35:00,78.55,78.67,78.54,78.67,2600.0,45.4358,45.5052,45.43,45.5052,2600.0
2013-10-28 13:40:00,78.56,78.7,78.56,78.7,600.0,45.4416,45.5226,45.4416,45.5226,600.0
2013-10-28 13:45:00,78.71,78.78,78.67,78.71,1100.0,45.5284,45.5689,45.5052,45.5284,1100.0
2013-10-28 13:50:00,78.7,78.7,78.52,78.52,2500.0,45.5226,45.5226,45.4185,45.4185,2500.0
2013-10-28 13:55:00,78.5,78.57,78.45,78.55,3600.0,45.4069,45.4474,45.378,45.4358,3600.0
2013-10-28 14:00:00,78.59,78.65,78.55,78.55,1000.0,45.459,45.4937,45.4358,45.4358,1000.0
2013-10-28 14:05:00,78.54,78.7,78.54,78.7,1100.0,45.43,45.5226,45.43,45.5226,1100.0
2013-10-28 14:10:00,78.65,78.65,78.58,78.59,800.0,45.4937,45.4937,45.4532,45.459,800.0
2013-10-28 14:15:00,78.56,78.62,78.5,78.53,1200.0,45.4416,45.4763,45.4069,45.4243,1200.0
2013-10-28 14:20:00,78.5,78.64,78.42,78.63,2700.0,45.4069,45.4879,45.3606,45.4821,2700.0
2013-10-28 14:25:00,78.63,78.81,78.63,78.81,1000.0,45.4821,45.5862,45.4821,45.5862,1000.0
2013-10-28 14:30:00,78.74,78.75,78.63,78.63,1200.0,45.5457,45.5515,45.4821,45.4821,1200.0
2013-10-28 14:35:00,78.55,78.55,78.46,78.47,800.0,45.4358,45.4358,45.3838,45.3895,800.0
2013-10-28 14:40:00,78.47,78.87,78.47,78.8,3200.0,45.3895,45.6209,45.3895,45.5804,3200.0
2013-10-28 14:45:00,78.88,78.96,78.83,78.83,1100.0,45.6267,45.673,45.5978,45.5978,1100.0
2013-10-28 14:50:00,78.74,78.76,78.73,78.76,400.0,45.5457,45.5573,45.5399,45.5573,400.0
2013-10-28 14:55:00,78.78,78.85,78.77,78.77,700.0,45.5689,45.6093,45.5631,45.5631,700.0
2013-10-28 15:00:00,78.77,78.81,78.67,78.78,3300.0,45.5631,45.5862,45.5052,45.5689,3300.0
2013-10-28 15:05:00,78.79,78.84,78.77,78.79,700.0,45.5746,45.6036,45.5631,45.5746,700.0
2013-10-28 15:10:00,78.77,78.85,78.76,78.77,2900.0,45.5631,45.6093,45.5573,45.5631,2900.0
2013-10-28 15:15:00,78.76,78.84,78.66,78.66,1900.0,45.5573,45.6036,45.4994,45.4994,1900.0
2013-10-28 15:20:00,78.64,78.64,78.56,78.57,1100.0,45.4879,45.4879,45.4416,45.4474,1100.0
2013-10-28 15:25:00,78.57,78.72,78.5,78.72,5700.0,45.4474,45.5342,45.4069,45.5342,5700.0
2013-10-28 15:30:00,78.78,78.78,78.71,78.72,1400.0,45.5689,45.5689,45.5284,45.5342,1400.0
2013-10-28 15:35:00,78.7,78.7,78.62,78.63,1100.0,45.5226,45.5226,45.4763,45.4821,1100.0
2013-10-28 15:40:00,78.64,78.65,78.62,78.62,2700.0,45.4879,45.4937,45.4763,45.4763,2700.0
2013-10-28 15:45:00,78.65,78.68,78.6,78.63,3700.0,45.4937,45.511,45.4647,45.4821,3700.0
2013-10-28 15:50:00,78.65,78.68,78.56,78.56,6000.0,45.4937,45.511,45.4416,45.4416,6000.0
2013-10-28 15:55:00,78.54,78.77,78.51,78.77,13300.0,45.43,45.5631,45.4127,45.5631,13300.0
2013-10-29 09:30:00,78.53,79.54,78.5,79.05,8000.0,45.7548,46.3433,45.7373,46.0578,8000.0
2013-10-29 09:35:00,79.24,79.38,78.96,79.38,1100.0,46.1685,46.25,46.0053,46.25,1100.0
2013-10-29 09:40:00,79.16,79.51,79.16,79.51,400.0,46.1219,46.3258,46.1219,46.3258,400.0
2013-10-29 09:45:00,79.44,79.63,79.41,79.6,1300.0,46.285,46.3957,46.2675,46.3782,1300.0
2013-10-29 09:50:00,79.49,79.61,79.18,79.33,2600.0,46.3141,46.3841,46.1335,46.2209,2600.0
2013-10-29 09:55:00,79.34,79.45,79.34,79.39,800.0,46.2267,46.2908,46.2267,46.2559,800.0
2013-10-29 10:00:00,79.34,79.34,79.24,79.33,500.0,46.2267,46.2267,46.1685,46.2209,500.0
2013-10-29 10:05:00,79.3,79.3,79.05,79.05,1400.0,46.2034,46.2034,46.0578,46.0578,1400.0
2013-10-29 10:10:00,79.04,79.05,79.04,79.05,200.0,46.0519,46.0578,46.0519,46.0578,200.0
2013-10-29 10:15:00,79.07,79.07,78.99,78.99,300.0,46.0694,46.0694,46.0228,46.0228,300.0
2013-10-29 10:20:00,79.08,79.09,78.99,79.08,700.0,46.0753,46.0811,46.0228,46.0753,700.0
2013-10-29 10:25:00,79.0,79.01,78.57,78.57,4800.0,46.0286,46.0345,45.7781,45.7781,4800.0
2013-10-29 10:30:00,78.57,78.75,78.57,78.58,3900.0,45.7781,45.883,45.7781,45.7839,3900.0
2013-10-29 10:35:00,78.69,78.7,78.69,78.7,300.0,45.848,45.8538,45.848,45.8538,300.0
2013-10-29 10:40:00,78.63,78.72,78.63,78.67,800.0,45.8131,45.8655,45.8131,45.8364,800.0
2013-10-29 10:45:00,78.72,78.72,78.42,78.48,3400.0,45.8655,45.8655,45.6907,45.7257,3400.0
2013-10-29 10:50:00,78.42,78.45,78.14,78.23,3900.0,45.6907,45.7082,45.5276,45.58,3900.0
2013-10-29 10:55:00,78.23,78.23,78.06,78.14,1600.0,45.58,45.58,45.481,45.5276,1600.0
2013-10-29 11:00:00,78.14,78.25,78.12,78.23,1200.0,45.5276,45.5917,45.5159,45.58,1200.0
2013-10-29 11:05:00,78.2,78.21,78.17,78.17,1500.0,45.5625,45.5684,45.545,45.545,1500.0
2013-10-29 11:10:00,78.2,78.2,77.91,77.99,1600.0,45.5625,45.5625,45.3936,45.4402,1600.0
2013-10-29 11:15:00,77.96,78.01,77.9,78.01,1800.0,45.4227,45.4518,45.3877,45.4518,1800.0
2013-10-29 11:20:00,77.89,78.03,77.83,78.03,2700.0,45.3819,45.4635,45.347,45.4635,2700.0
2013-10-29 11:25:00,78.15,78.15,77.92,77.95,2200.0,45.5334,45.5334,45.3994,45.4169,2200.0
2013-10-29 11:30:00,77.89,77.89,77.65,77.74,900.0,45.3819,45.3819,45.2421,45.2945,900.0
2013-10-29 11:35:00,77.7,77.89,77.7,77.87,700.0,45.2712,45.3819,45.2712,45.3703,700.0
2013-10-29 11:40:00,78.07,78.07,77.98,77.98,600.0,45.4868,45.4868,45.4343,45.4343,600.0
2013-10-29 11:45:00,78.08,78.08,78.08,78.08,100.0,45.4926,45.4926,45.4926,45.4926,100.0
2013-10-29 11:50:00,77.95,77.99,77.94,77.98,700.0,45.4169,45.4402,45.411,45.4343,700.0
2013-10-29 11:55:00,77.98,78.01,77.98,78.0,400.0,45.4343,45.4518,45.4343,45.446,400.0
2013-10-29 12:00:00,78.06,78.06,78.05,78.06,400.0,45.481,45.481,45.4751,45.481,400.0
2013-10-29 12:05:00,78.0,78.01,77.95,78.0,1100.0,45.446,45.4518,45.4169,45.446,1100.0
2013-10-29 12:10:00,78.0,78.0,78.0,78.0,0.0,45.446,45.446,45.446,45.446,0.0
2013-10-29 12:15:00,78.0,78.0,78.0,78.0,0.0,45.446,45.446,45.446,45.446,0.0
2013-10-29 12:20:00,78.06,78.19,78.02,78.19,1800.0,45.481,45.5567,45.4577,45.5567,1800.0
2013-10-29 12:25:00,78.19,78.21,78.13,78.17,1600.0,45.5567,45.5684,45.5217,45.545,1600.0
2013-10-29 12:30:00,78.17,78.2,78.17,78.19,400.0,45.545,45.5625,45.545,45.5567,400.0
2013-10-29 12:35:00,78.19,78.19,78.19,78.19,0.0,45.5567,45.5567,45.5567,45.5567,0.0
2013-10-29 12:40:00,78.13,78.16,78.13,78.16,400.0,45.5217,45.5392,45.5217,45.5392,400.0
2013-10-29 12:45:00,78.15,78.26,78.14,78.26,900.0,45.5334,45.5975,45.5276,45.5975,900.0
2013-10-29 12:50:00,78.24,78.31,78.2,78.2,700.0,45.5858,45.6266,45.5625,45.5625,700.0
2013-10-29 12:55:00,78.2,78.22,78.2,78.22,400.0,45.5625,45.5742,45.5625,45.5742,400.0
2013-10-29 13:00:00,78.19,78.19,78.17,78.17,500.0,45.5567,45.5567,45.545,45.545,500.0
2013-10-29 13:05:00,78.1,78.1,77.99,77.99,400.0,45.5043,45.5043,45.4402,45.4402,400.0
2013-10-29 13:10:00,77.93,77.95,77.91,77.92,900.0,45.4052,45.4169,45.3936,45.3994,900.0
2013-10-29 13:15:00,77.92,78.1,77.92,78.1,600.0,45.3994,45.5043,45.3994,45.5043,600.0
2013-10-29 13:20:00,78.1,78.13,78.08,78.08,1000.0,45.5043,45.5217,45.4926,45.4926,1000.0
2013-10-29 13:25:00,78.05,78.1,78.03,78.07,400.0,45.4751,45.5043,45.4635,45.4868,400.0
2013-10-29 13:30:00,77.96,77.96,77.93,77.93,500.0,45.4227,45.4227,45.4052,45.4052,500.0
2013-10-29 13:35:00,77.95,77.98,77.9,77.9,800.0,45.4169,45.4343,45.3877,45.3877,800.0
2013-10-29 13:40:00,77.88,77.9,77.87,77.9,700.0,45.3761,45.3877,45.3703,45.3877,700.0
2013-10-29 13:45:00,77.92,77.94,77.9,77.91,500.0,45.3994,45.411,45.3877,45.3936,500.0
2013-10-29 13:50:00,77.88,77.88,77.88,77.88,500.0,45.3761,45.3761,45.3761,45.3761,500.0
2013-10-29 13:55:00,77.84,77.91,77.84,77.91,300.0,45.3528,45.3936,45.3528,45.3936,300.0
2013-10-29 14:00:00,77.86,77.89,77.85,77.86,600.0,45.3644,45.3819,45.3586,45.3644,600.0
2013-10-29 14:05:00,77.94,78.08,77.94,78.02,500.0,45.411,45.4926,45.411,45.4577,500.0
2013-10-29 14:10:00,78.02,78.02,78.02,78.02,0.0,45.4577,45.4577,45.4577,45.4577,0.0
2013-10-29 14:15:00,78.01,78.04,77.99,77.99,700.0,45.4518,45.4693,45.4402,45.4402,700.0
2013-10-29 14:20:00,77.89,77.91,77.89,77.91,500.0,45.3819,45.3936,45.3819,45.3936,500.0
2013-10-29 14:25:00,77.89,77.91,77.81,77.89,2900.0,45.3819,45.3936,45.3353,45.3819,2900.0
2013-10-29 14:30:00,77.88,78.02,77.88,77.99,1900.0,45.3761,45.4577,45.3761,45.4402,1900.0
2013-10-29 14:35:00,78.04,78.07,77.96,78.0,10200.0,45.4693,45.4868,45.4227,45.446,10200.0
2013-10-29 14:40:00,77.96,77.96,77.96,77.96,200.0,45.4227,45.4227,45.4227,45.4227,200.0
2013-10-29 14:45:00,77.96,77.96,77.83,77.86,1900.0,45.4227,45.4227,45.347,45.3644,1900.0
2013-10-29 14:50:00,77.85,77.96,77.85,77.91,1100.0,45.3586,45.4227,45.3586,45.3936,1100.0
2013-10-29 14:55:00,77.91,77.91,77.91,77.91,0.0,45.3936,45.3936,45.3936,45.3936,0.0
2013-10-29 15:00:00,77.94,78.06,77.94,78.02,2900.0,45.411,45.481,45.411,45.4577,2900.0
2013-10-29 15:05:00,78.04,78.17,77.99,78.01,10100.0,45.4693,45.545,45.4402,45.4518,10100.0
2013-10-29 15:10:00,78.05,78.3,77.99,78.23,6900.0,45.4751,45.6208,45.4402,45.58,6900.0
2013-10-29 15:15:00,78.21,78.23,78.13,78.16,1100.0,45.5684,45.58,45.5217,45.5392,1100.0
2013-10-29 15:20:00,78.1,78.14,77.96,78.05,4100.0,45.5043,45.5276,45.4227,45.4751,4100.0
2013-10-29 15:25:00,78.07,78.12,78.07,78.12,300.0,45.4868,45.5159,45.4868,45.5159,300.0
2013-10-29 15:30:00,78.18,78.19,78.12,78.12,900.0,45.5509,45.5567,45.5159,45.5159,900.0
2013-10-29 15:35:00,78.08,78.28,78.08,78.24,9100.0,45.4926,45.6091,45.4926,45.5858,9100.0
2013-10-29 15:40:00,78.22,78.26,78.19,78.26,3100.0,45.5742,45.5975,45.5567,45.5975,3100.0
2013-10-29 15:45:00,78.3,78.3,78.15,78.2,1600.0,45.6208,45.6208,45.5334,45.5625,1600.0
2013-10-29 15:50:00,78.21,78.31,78.13,78.31,3700.0,45.5684,45.6266,45.5217,45.6266,3700.0
2013-10-29 15:55:00,78.25,78.4,78.21,78.32,32600.0,45.5917,45.6791,45.5684,45.6324,32600.0
2013-10-30 09:30:00,78.63,78.63,78.63,78.63,1600.0,45.8131,45.8131,45.8131,45.8131,1600.0
2013-10-30 09:35:00,78.6,78.63,78.47,78.55,5400.0,45.7956,45.8131,45.7198,45.7665,5400.0
2013-10-30 09:40:00,78.53,78.63,78.51,78.58,1400.0,45.7548,45.8131,45.7431,45.7839,1400.0
2013-10-30 09:45:00,78.65,78.67,78.37,78.41,4000.0,45.8247,45.8364,45.6616,45.6849,4000.0
2013-10-30 09:50:00,78.43,78.61,78.39,78.61,400.0,45.6965,45.8014,45.6732,45.8014,400.0
2013-10-30 09:55:00,78.62,78.62,78.62,78.62,100.0,45.8072,45.8072,45.8072,45.8072,100.0
2013-10-30 10:00:00,78.47,78.52,78.33,78.35,2400.0,45.7198,45.749,45.6383,45.6499,2400.0
2013-10-30 10:05:00,78.48,78.64,78.47,78.54,5700.0,45.7257,45.8189,45.7198,45.7606,5700.0
2013-10-30 10:10:00,78.51,78.62,78.24,78.52,14200.0,45.7431,45.8072,45.5858,45.749,14200.0
2013-10-30 10:15:00,78.56,78.56,78.43,78.48,700.0,45.7723,45.7723,45.6965,45.7257,700.0
2013-10-30 10:20:00,78.38,78.43,78.26,78.26,1500.0,45.6674,45.6965,45.5975,45.5975,1500.0
2013-10-30 10:25:00,78.31,78.35,78.31,78.35,200.0,45.6266,45.6499,45.6266,45.6499,200.0
2013-10-30 10:30:00,78.3,78.46,78.3,78.46,600.0,45.6208,45.714,45.6208,45.714,600.0
2013-10-30 10:35:00,78.6,78.6,78.43,78.54,1100.0,45.7956,45.7956,45.6965,45.7606,1100.0
2013-10-30 10:40:00,78.57,78.57,78.51,78.52,600.0,45.7781,45.7781,45.7431,45.749,600.0
2013-10-30 10:45:00,78.59,78.59,78.59,78.59,500.0,45.7898,45.7898,45.7898,45.7898,500.0
2013-10-30 10:50:00,78.59,78.59,78.38,78.41,2300.0,45.7898,45.7898,45.6674,45.6849,2300.0
2013-10-30 10:55:00,78.33,78.5,78.2,78.37,8000.0,45.6383,45.7373,45.5625,45.6616,8000.0
2013-10-30 11:00:00,78.42,78.42,78.27,78.27,1200.0,45.6907,45.6907,45.6033,45.6033,1200.0
2013-10-30 11:05:00,78.23,78.23,78.19,78.19,500.0,45.58,45.58,45.5567,45.5567,500.0
2013-10-30 11:10:00,78.2,78.21,78.12,78.17,2000.0,45.5625,45.5684,45.5159,45.545,2000.0
2013-10-30 11:15:00,78.13,78.2,78.12,78.2,1200.0,45.5217,45.5625,45.5159,45.5625,1200.0
2013-10-30 11:20:00,78.24,78.39,78.15,78.39,2300.0,45.5858,45.6732,45.5334,45.6732,2300.0
2013-10-30 11:25:00,78.43,78.5,78.25,78.25,1300.0,45.6965,45.7373,45.5917,45.5917,1300.0
2013-10-30 11:30:00,78.2,78.28,78.16,78.26,2300.0,45.5625,45.6091,45.5392,45.5975,2300.0
2013-10-30 11:35:00,78.17,78.25,78.11,78.25,3000.0,45.545,45.5917,45.5101,45.5917,3000.0
2013-10-30 11:40:00,78.26,78.36,78.23,78.26,7000.0,45.5975,45.6558,45.58,45.5975,7000.0
2013-10-30 11:45:00,78.23,78.27,78.2,78.27,1300.0,45.58,45.6033,45.5625,45.6033,1300.0
2013-10-30 11:50:00,78.23,78.46,78.2,78.46,1200.0,45.58,45.714,45.5625,45.714,1200.0
2013-10-30 11:55:00,78.54,78.54,78.54,78.54,100.0,45.7606,45.7606,45.7606,45.7606,100.0
2013-10-30 12:00:00,78.5,78.59,78.44,78.59,1500.0,45.7373,45.7898,45.7024,45.7898,1500.0
2013-10-30 12:05:00,78.53,78.65,78.53,78.65,1000.0,45.7548,45.8247,45.7548,45.8247,1000.0
2013-10-30 12:10:00,78.54,78.54,78.53,78.53,600.0,45.7606,45.7606,45.7548,45.7548,600.0
2013-10-30 12:15:00,78.53,78.53,78.53,78.53,0.0,45.7548,45.7548,45.7548,45.7548,0.0
2013-10-30 12:20:00,78.5,78.58,78.45,78.45,900.0,45.7373,45.7839,45.7082,45.7082,900.0
2013-10-30 12:25:00,78.41,78.5,78.37,78.49,1000.0,45.6849,45.7373,45.6616,45.7315,1000.0
2013-10-30 12:30:00,78.48,78.59,78.48,78.59,500.0,45.7257,45.7898,45.7257,45.7898,500.0
2013-10-30 12:35:00,78.61,78.65,78.6,78.6,600.0,45.8014,45.8247,45.7956,45.7956,600.0
2013-10-30 12:40:00,78.64,78.67,78.59,78.67,1800.0,45.8189,45.8364,45.7898,45.8364,1800.0
2013-10-30 12:45:00,78.71,78.76,78.63,78.66,2100.0,45.8597,45.8888,45.8131,45.8305,2100.0
2013-10-30 12:50:00,78.59,78.77,78.53,78.77,1300.0,45.7898,45.8946,45.7548,45.8946,1300.0
2013-10-30 12:55:00,78.77,78.77,78.66,78.68,1800.0,45.8946,45.8946,45.8305,45.8422,1800.0
2013-10-30 13:00:00,78.68,78.68,78.68,78.68,0.0,45.8422,45.8422,45.8422,45.8422,0.0
2013-10-30 13:05:00,78.65,78.68,78.6,78.6,1100.0,45.8247,45.8422,45.7956,45.7956,1100.0
2013-10-30 13:10:00,78.59,78.59,78.43,78.43,800.0,45.7898,45.7898,45.6965,45.6965,800.0
2013-10-30 13:15:00,78.49,78.49,78.49,78.49,200.0,45.7315,45.7315,45.7315,45.7315,200.0
2013-10-30 13:20:00,78.4,78.47,78.39,78.47,400.0,45.6791,45.7198,45.6732,45.7198,400.0
2013-10-30 13:25:00,78.45,78.47,78.39,78.39,1400.0,45.7082,45.7198,45.6732,45.6732,1400.0
2013-10-30 13:30:00,78.44,78.47,78.36,78.44,800.0,45.7024,45.7198,45.6558,45.7024,800.0
2013-10-30 13:35:00,78.45,78.47,78.42,78.45,800.0,45.7082,45.7198,45.6907,45.7082,800.0
2013-10-30 13:40:00,78.43,78.47,78.42,78.47,1000.0,45.6965,45.7198,45.6907,45.7198,1000.0
2013-10-30 13:45:00,78.38,78.38,78.2,78.26,7400.0,45.6674,45.6674,45.5625,45.5975,7400.0
2013-10-30 13:50:00,78.26,78.26,78.15,78.22,1400.0,45.5975,45.5975,45.5334,45.5742,1400.0
2013-10-30 13:55:00,78.26,78.38,78.26,78.38,900.0,45.5975,45.6674,45.5975,45.6674,900.0
2013-10-30 14:00:00,78.45,78.6,78.3,78.43,5400.0,45.7082,45.7956,45.6208,45.6965,5400.0
2013-10-30 14:05:00,78.57,78.75,78.51,78.51,4800.0,45.7781,45.883,45.7431,45.7431,4800.0
2013-10-30 14:10:00,78.45,78.59,78.38,78.58,1000.0,45.7082,45.7898,45.6674,45.7839,1000.0
2013-10-30 14:15:00,78.51,78.58,78.3,78.58,8100.0,45.7431,45.7839,45.6208,45.7839,8100.0
2013-10-30 14:20:00,78.48,78.57,78.4,78.48,5800.0,45.7257,45.7781,45.6791,45.7257,5800.0
2013-10-30 14:25:00,78.46,78.57,78.39,78.56,5600.0,45.714,45.7781,45.6732,45.7723,5600.0
2013-10-30 14:30:00,78.47,78.83,78.47,78.83,1300.0,45.7198,45.9296,45.7198,45.9296,1300.0
2013-10-30 14:35:00,78.81,78.82,78.59,78.73,3900.0,45.9179,45.9238,45.7898,45.8713,3900.0
2013-10-30 14:40:00,78.78,78.81,78.62,78.62,7200.0,45.9005,45.9179,45.8072,45.8072,7200.0
2013-10-30 14:45:00,78.66,78.7,78.61,78.61,500.0,45.8305,45.8538,45.8014,45.8014,500.0
2013-10-30 14:50:00,78.59,78.59,78.43,78.43,1300.0,45.7898,45.7898,45.6965,45.6965,1300.0
2013-10-30 14:55:00,78.43,78.56,78.4,78.4,3400.0,45.6965,45.7723,45.6791,45.6791,3400.0
2013-10-30 15:00:00,78.5,78.5,78.24,78.36,1800.0,45.7373,45.7373,45.5858,45.6558,1800.0
2013-10-30 15:05:00,78.32,78.32,78.15,78.15,1800.0,45.6324,45.6324,45.5334,45.5334,1800.0
2013-10-30 15:10:00,78.15,78.4,78.09,78.33,5300.0,45.5334,45.6791,45.4984,45.6383,5300.0
2013-10-30 15:15:00,78.33,78.38,78.29,78.31,1800.0,45.6383,45.6674,45.615,45.6266,1800.0
2013-10-30 15:20:00,78.3,78.35,78.24,78.34,2500.0,45.6208,45.6499,45.5858,45.6441,2500.0
2013-10-30 15:25:00,78.26,78.29,78.16,78.16,1400.0,45.5975,45.615,45.5392,45.5392,1400.0
2013-10-30 15:30:00,78.15,78.24,78.07,78.24,3500.0,45.5334,45.5858,45.4868,45.5858,3500.0
2013-10-30 15:35:00,78.29,78.4,78.25,78.25,1100.0,45.615,45.6791,45.5917,45.5917,1100.0
2013-10-30 15:40:00,78.24,78.49,78.1,78.49,6100.0,45.5858,45.7315,45.5043,45.7315,6100.0
2013-10-30 15:45:00,78.5,78.54,78.42,78.54,3600.0,45.7373,45.7606,45.6907,45.7606,3600.0
2013-10-30 15:50:00,78.51,78.57,78.38,78.38,4100.0,45.7431,45.7781,45.6674,45.6674,4100.0
2013-10-30 15:55:00,78.38,78.73,78.18,78.36,17600.0,45.6674,45.8713,45.5509,45.6558,17600.0
2013-10-31 09:30:00,78.52,78.52,78.44,78.44,1700.0,45.749,45.749,45.7024,45.7024,1700.0
2013-10-31 09:35:00,78.51,78.73,78.51,78.73,200.0,45.7431,45.8713,45.7431,45.8713,200.0
2013-10-31 09:40:00,78.51,78.51,78.39,78.39,300.0,45.7431,45.7431,45.6732,45.6732,300.0
2013-10-31 09:45:00,78.45,78.7,78.45,78.52,1100.0,45.7082,45.8538,45.7082,45.749,1100.0
2013-10-31 09:50:00,78.47,78.47,78.18,78.18,1300.0,45.7198,45.7198,45.5509,45.5509,1300.0
2013-10-31 09:55:00,78.14,78.14,77.9,77.9,400.0,45.5276,45.5276,45.3877,45.3877,400.0
2013-10-31 10:00:00,77.85,77.85,77.6,77.76,400.0,45.3586,45.3586,45.2129,45.3062,400.0
2013-10-31 10:05:00,77.6,78.09,77.6,78.06,2200.0,45.2129,45.4984,45.2129,45.481,2200.0
2013-10-31 10:10:00,78.08,78.15,78.05,78.15,2300.0,45.4926,45.5334,45.4751,45.5334,2300.0
2013-10-31 10:15:00,78.09,78.29,78.07,78.29,1600.0,45.4984,45.615,45.4868,45.615,1600.0
2013-10-31 10:20:00,78.16,78.23,78.12,78.14,1000.0,45.5392,45.58,45.5159,45.5276,1000.0
2013-10-31 10:25:00,78.13,78.16,78.04,78.04,1200.0,45.5217,45.5392,45.4693,45.4693,1200.0
2013-10-31 10:30:00,78.02,78.02,77.82,77.94,2500.0,45.4577,45.4577,45.3411,45.411,2500.0
2013-10-31 10:35:00,77.93,77.94,77.65,77.71,3000.0,45.4052,45.411,45.2421,45.277,3000.0
2013-10-31 10:40:00,77.67,77.67,77.67,77.67,100.0,45.2537,45.2537,45.2537,45.2537,100.0
2013-10-31 10:45:00,77.8,77.98,77.66,77.76,5300.0,45.3295,45.4343,45.2479,45.3062,5300.0
2013-10-31 10:50:00,77.8,77.89,77.8,77.81,900.0,45.3295,45.3819,45.3295,45.3353,900.0
2013-10-31 10:55:00,77.95,78.0,77.95,77.95,700.0,45.4169,45.446,45.4169,45.4169,700.0
2013-10-31 11:00:00,77.88,77.95,77.86,77.87,3800.0,45.3761,45.4169,45.3644,45.3703,3800.0
2013-10-31 11:05:00,77.87,78.03,77.86,78.03,1600.0,45.3703,45.4635,45.3644,45.4635,1600.0
2013-10-31 11:10:00,78.04,78.3,78.03,78.28,8900.0,45.4693,45.6208,45.4635,45.6091,8900.0
2013-10-31 11:15:00,78.18,78.37,78.18,78.37,1000.0,45.5509,45.6616,45.5509,45.6616,1000.0
2013-10-31 11:20:00,78.3,78.44,78.3,78.43,2400.0,45.6208,45.7024,45.6208,45.6965,2400.0
2013-10-31 11:25:00,78.58,78.8,78.58,78.8,1500.0,45.7839,45.9121,45.7839,45.9121,1500.0
2013-10-31 11:30:00,78.78,78.8,78.32,78.39,6700.0,45.9005,45.9121,45.6324,45.6732,6700.0
2013-10-31 11:35:00,78.31,78.35,78.12,78.24,5800.0,45.6266,45.6499,45.5159,45.5858,5800.0
2013-10-31 11:40:00,78.17,78.2,78.12,78.19,700.0,45.545,45.5625,45.5159,45.5567,700.0
2013-10-31 11:45:00,78.13,78.2,78.01,78.01,1000.0,45.5217,45.5625,45.4518,45.4518,1000.0
2013-10-31 11:50:00,78.01,78.06,77.99,77.99,1500.0,45.4518,45.481,45.4402,45.4402,1500.0
2013-10-31 11:55:00,78.02,78.11,77.95,78.02,2400.0,45.4577,45.5101,45.4169,45.4577,2400.0
2013-10-31 12:00:00,78.02,78.02,78.02,78.02,0.0,45.4577,45.4577,45.4577,45.4577,0.0
2013-10-31 12:05:00,77.91,77.97,77.86,77.97,1800.0,45.3936,45.4285,45.3644,45.4285,1800.0
2013-10-31 12:10:00,77.97,78.05,77.97,78.02,1000.0,45.4285,45.4751,45.4285,45.4577,1000.0
2013-10-31 12:15:00,77.97,77.97,77.95,77.95,1100.0,45.4285,45.4285,45.4169,45.4169,1100.0
2013-10-31 12:20:00,77.95,77.95,77.93,77.93,400.0,45.4169,45.4169,45.4052,45.4052,400.0
2013-10-31 12:25:00,77.93,77.94,77.8,77.8,4400.0,45.4052,45.411,45.3295,45.3295,4400.0
2013-10-31 12:30:00,77.78,77.98,77.78,77.92,4200.0,45.3178,45.4343,45.3178,45.3994,4200.0
2013-10-31 12:35:00,77.91,77.91,77.83,77.88,1500.0,45.3936,45.3936,45.347,45.3761,1500.0
2013-10-31 12:40:00,77.87,78.13,77.87,78.13,2800.0,45.3703,45.5217,45.3703,45.5217,2800.0
2013-10-31 12:45:00,78.13,78.13,78.06,78.06,900.0,45.5217,45.5217,45.481,45.481,900.0
2013-10-31 12:50:00,78.05,78.05,77.92,78.0,2100.0,45.4751,45.4751,45.3994,45.446,2100.0
2013-10-31 12:55:00,77.95,78.17,77.92,78.07,2100.0,45.4169,45.545,45.3994,45.4868,2100.0
2013-10-31 13:00:00,78.13,78.16,78.09,78.09,1900.0,45.5217,45.5392,45.4984,45.4984,1900.0
2013-10-31 13:05:00,78.08,78.1,77.95,78.03,1500.0,45.4926,45.5043,45.4169,45.4635,1500.0
2013-10-31 13:10:00,77.94,77.99,77.92,77.98,900.0,45.411,45.4402,45.3994,45.4343,900.0
2013-10-31 13:15:00,77.91,77.91,77.87,77.89,1200.0,45.3936,45.3936,45.3703,45.3819,1200.0
2013-10-31 13:20:00,77.85,77.91,77.85,77.91,1300.0,45.3586,45.3936,45.3586,45.3936,1300.0
2013-10-31 13:25:00,77.94,78.02,77.94,77.98,1400.0,45.411,45.4577,45.411,45.4343,1400.0
2013-10-31 13:30:00,78.07,78.07,77.97,78.04,300.0,45.4868,45.4868,45.4285,45.4693,300.0
2013-10-31 13:35:00,78.02,78.02,77.9,77.95,1300.0,45.4577,45.4577,45.3877,45.4169,1300.0
2013-10-31 13:40:00,77.91,77.98,77.91,77.98,1100.0,45.3936,45.4343,45.3936,45.4343,1100.0
2013-10-31 13:45:00,78.06,78.07,77.98,78.02,2700.0,45.481,45.4868,45.4343,45.4577,2700.0
2013-10-31 13:50:00,78.04,78.05,78.0,78.03,2700.0,45.4693,45.4751,45.446,45.4635,2700.0
2013-10-31 13:55:00,78.03,78.08,77.96,78.08,1900.0,45.4635,45.4926,45.4227,45.4926,1900.0
2013-10-31 14:00:00,78.02,78.17,78.02,78.16,2300.0,45.4577,45.545,45.4577,45.5392,2300.0
2013-10-31 14:05:00,78.17,78.21,78.11,78.16,2400.0,45.545,45.5684,45.5101,45.5392,2400.0
2013-10-31 14:10:00,78.18,78.34,78.18,78.27,1800.0,45.5509,45.6441,45.5509,45.6033,1800.0
2013-10-31 14:15:00,78.27,78.48,78.27,78.42,1500.0,45.6033,45.7257,45.6033,45.6907,1500.0
2013-10-31 14:20:00,78.41,78.45,78.33,78.34,3300.0,45.6849,45.7082,45.6383,45.6441,3300.0
2013-10-31 14:25:00,78.39,78.48,78.28,78.48,2600.0,45.6732,45.7257,45.6091,45.7257,2600.0
2013-10-31 14:30:00,78.41,78.41,78.28,78.28,2700.0,45.6849,45.6849,45.6091,45.6091,2700.0
2013-10-31 14:35:00,78.34,78.34,78.13,78.18,3000.0,45.6441,45.6441,45.5217,45.5509,3000.0
2013-10-31 14:40:00,78.13,78.29,78.13,78.29,4100.0,45.5217,45.615,45.5217,45.615,4100.0
2013-10-31 14:45:00,78.36,78.36,78.23,78.23,2900.0,45.6558,45.6558,45.58,45.58,2900.0
2013-10-31 14:50:00,78.23,78.28,78.19,78.19,1600.0,45.58,45.6091,45.5567,45.5567,1600.0
2013-10-31 14:55:00,78.22,78.32,78.22,78.3,1700.0,45.5742,45.6324,45.5742,45.6208,1700.0
2013-10-31 15:00:00,78.24,78.25,78.1,78.1,3800.0,45.5858,45.5917,45.5043,45.5043,3800.0
2013-10-31 15:05:00,78.12,78.12,78.0,78.05,3900.0,45.5159,45.5159,45.446,45.4751,3900.0
2013-10-31 15:10:00,78.02,78.05,77.99,77.99,1900.0,45.4577,45.4751,45.4402,45.4402,1900.0
2013-10-31 15:15:00,78.0,78.05,77.97,77.97,3900.0,45.446,45.4751,45.4285,45.4285,3900.0
2013-10-31 15:20:00,77.98,78.08,77.94,77.96,4800.0,45.4343,45.4926,45.411,45.4227,4800.0
2013-10-31 15:25:00,77.9,77.9,77.87,77.88,2000.0,45.3877,45.3877,45.3703,45.3761,2000.0
2013-10-31 15:30:00,77.87,77.91,77.85,77.91,4900.0,45.3703,45.3936,45.3586,45.3936,4900.0
2013-10-31 15:35:00,77.87,78.0,77.86,77.93,5200.0,45.3703,45.446,45.3644,45.4052,5200.0
2013-10-31 15:40:00,77.9,77.93,77.87,77.9,4800.0,45.3877,45.4052,45.3703,45.3877,4800.0
2013-10-31 15:45:00,77.89,77.98,77.88,77.96,10000.0,45.3819,45.4343,45.3761,45.4227,10000.0
2013-10-31 15:50:00,77.95,77.95,77.87,77.87,9800.0,45.4169,45.4169,45.3703,45.3703,9800.0
2013-10-31 15:55:00,77.88,77.9,77.52,77.56,22000.0,45.3761,45.3877,45.1663,45.1896,22000.0
2013-11-01 09:30:00,77.4,77.68,77.4,77.54,8000.0,45.0964,45.2596,45.0964,45.178,8000.0
2013-11-01 09:35:00,77.26,77.6,77.26,77.31,1200.0,45.0148,45.2129,45.0148,45.044,1200.0
2013-11-01 09:40:00,77.35,77.95,77.3,77.73,2700.0,45.0673,45.4169,45.0382,45.2887,2700.0
2013-11-01 09:45:00,77.87,78.03,77.58,77.73,1900.0,45.3703,45.4635,45.2013,45.2887,1900.0
2013-11-01 09:50:00,77.74,77.96,77.67,77.88,2200.0,45.2945,45.4227,45.2537,45.3761,2200.0
2013-11-01 09:55:00,77.8,78.22,77.64,77.81,3900.0,45.3295,45.5742,45.2362,45.3353,3900.0
2013-11-01 10:00:00,77.81,77.93,77.64,77.7,15700.0,45.3353,45.4052,45.2362,45.2712,15700.0
2013-11-01 10:05:00,77.73,78.0,77.7,77.85,3900.0,45.2887,45.446,45.2712,45.3586,3900.0
2013-11-01 10:10:00,77.69,77.82,77.52,77.52,3100.0,45.2654,45.3411,45.1663,45.1663,3100.0
2013-11-01 10:15:00,77.21,77.25,76.91,76.92,2500.0,44.9857,45.009,44.8109,44.8167,2500.0
2013-11-01 10:20:00,77.05,77.2,77.05,77.19,1900.0,44.8925,44.9799,44.8925,44.9741,1900.0
2013-11-01 10:25:00,77.2,77.2,76.76,76.76,1600.0,44.9799,44.9799,44.7235,44.7235,1600.0
2013-11-01 10:30:00,76.82,76.9,76.82,76.9,900.0,44.7585,44.8051,44.7585,44.8051,900.0
2013-11-01 10:35:00,76.95,76.95,76.9,76.92,600.0,44.8342,44.8342,44.8051,44.8167,600.0
2013-11-01 10:40:00,76.89,76.89,76.72,76.79,2100.0,44.7993,44.7993,44.7002,44.741,2100.0
2013-11-01 10:45:00,76.79,76.79,76.54,76.54,1200.0,44.741,44.741,44.5953,44.5953,1200.0
2013-11-01 10:50:00,76.57,76.62,76.51,76.51,700.0,44.6128,44.642,44.5779,44.5779,700.0
2013-11-01 10:55:00,76.57,76.82,76.54,76.81,3100.0,44.6128,44.7585,44.5953,44.7527,3100.0
2013-11-01 11:00:00,76.81,76.81,76.47,76.47,1600.0,44.7527,44.7527,44.5546,44.5546,1600.0
2013-11-01 11:05:00,76.37,76.58,76.37,76.52,2200.0,44.4963,44.6186,44.4963,44.5837,2200.0
2013-11-01 11:10:00,76.51,76.51,76.27,76.3,1400.0,44.5779,44.5779,44.438,44.4555,1400.0
2013-11-01 11:15:00,76.15,76.28,76.07,76.28,2900.0,44.3681,44.4439,44.3215,44.4439,2900.0
2013-11-01 11:20:00,76.58,76.64,76.55,76.55,400.0,44.6186,44.6536,44.6012,44.6012,400.0
2013-11-01 11:25:00,76.65,76.66,76.6,76.6,3100.0,44.6594,44.6653,44.6303,44.6303,3100.0
2013-11-01 11:30:00,76.6,76.6,76.6,76.6,0.0,44.6303,44.6303,44.6303,44.6303,0.0
2013-11-01 11:35:00,76.65,76.77,76.65,76.77,1900.0,44.6594,44.7294,44.6594,44.7294,1900.0
2013-11-01 11:40:00,76.7,76.78,76.59,76.59,2100.0,44.6886,44.7352,44.6245,44.6245,2100.0
2013-11-01 11:45:00,76.63,76.63,76.38,76.56,7700.0,44.6478,44.6478,44.5021,44.607,7700.0
2013-11-01 11:50:00,76.57,76.61,76.43,76.47,3100.0,44.6128,44.6361,44.5313,44.5546,3100.0
2013-11-01 11:55:00,76.46,76.46,76.17,76.18,1800.0,44.5487,44.5487,44.3798,44.3856,1800.0
2013-11-01 12:00:00,76.23,76.42,76.19,76.42,1400.0,44.4147,44.5254,44.3914,44.5254,1400.0
2013-11-01 12:05:00,76.49,76.49,76.34,76.44,3100.0,44.5662,44.5662,44.4788,44.5371,3100.0
2013-11-01 12:10:00,76.31,76.41,76.31,76.33,500.0,44.4613,44.5196,44.4613,44.473,500.0
2013-11-01 12:15:00,76.33,76.47,76.29,76.4,3300.0,44.473,44.5546,44.4497,44.5138,3300.0
2013-11-01 12:20:00,76.42,76.53,76.42,76.53,1000.0,44.5254,44.5895,44.5254,44.5895,1000.0
2013-11-01 12:25:00,76.53,76.53,76.31,76.44,3700.0,44.5895,44.5895,44.4613,44.5371,3700.0
2013-11-01 12:30:00,76.5,76.51,76.44,76.5,2800.0,44.572,44.5779,44.5371,44.572,2800.0
2013-11-01 12:35:00,76.5,76.5,76.31,76.36,4200.0,44.572,44.572,44.4613,44.4905,4200.0
2013-11-01 12:40:00,76.44,76.49,76.39,76.42,2200.0,44.5371,44.5662,44.5079,44.5254,2200.0
2013-11-01 12:45:00,76.44,76.47,76.22,76.22,3500.0,44.5371,44.5546,44.4089,44.4089,3500.0
2013-11-01 12:50:00,76.16,76.31,76.02,76.27,4200.0,44.3739,44.4613,44.2924,44.438,4200.0
2013-11-01 12:55:00,76.28,76.35,76.13,76.32,2700.0,44.4439,44.4846,44.3565,44.4672,2700.0
2013-11-01 13:00:00,76.31,76.43,76.31,76.32,3400.0,44.4613,44.5313,44.4613,44.4672,3400.0
2013-11-01 13:05:00,76.36,76.36,76.11,76.21,2500.0,44.4905,44.4905,44.3448,44.4031,2500.0
2013-11-01 13:10:00,76.2,76.25,76.1,76.25,4200.0,44.3972,44.4264,44.339,44.4264,4200.0
2013-11-01 13:15:00,76.23,76.39,76.23,76.36,3900.0,44.4147,44.5079,44.4147,44.4905,3900.0
2013-11-01 13:20:00,76.33,76.5,76.25,76.47,2600.0,44.473,44.572,44.4264,44.5546,2600.0
2013-11-01 13:25:00,76.46,76.54,76.34,76.34,2800.0,44.5487,44.5953,44.4788,44.4788,2800.0
2013-11-01 13:30:00,76.38,76.43,76.32,76.4,2900.0,44.5021,44.5313,44.4672,44.5138,2900.0
2013-11-01 13:35:00,76.45,76.6,76.45,76.6,3400.0,44.5429,44.6303,44.5429,44.6303,3400.0
2013-11-01 13:40:00,76.64,76.64,76.45,76.51,3700.0,44.6536,44.6536,44.5429,44.5779,3700.0
2013-11-01 13:45:00,76.44,76.53,76.38,76.53,4600.0,44.5371,44.5895,44.5021,44.5895,4600.0
2013-11-01 13:50:00,76.62,76.65,76.45,76.49,4400.0,44.642,44.6594,44.5429,44.5662,4400.0
2013-11-01 13:55:00,76.46,76.66,76.46,76.57,3800.0,44.5487,44.6653,44.5487,44.6128,3800.0
2013-11-01 14:00:00,76.57,76.78,76.55,76.69,1800.0,44.6128,44.7352,44.6012,44.6827,1800.0
2013-11-01 14:05:00,76.75,76.85,76.66,76.66,2800.0,44.7177,44.776,44.6653,44.6653,2800.0
2013-11-01 14:10:00,76.69,76.71,76.6,76.68,2900.0,44.6827,44.6944,44.6303,44.6769,2900.0
2013-11-01 14:15:00,76.67,76.74,76.57,76.57,3800.0,44.6711,44.7119,44.6128,44.6128,3800.0
2013-11-01 14:20:00,76.62,76.75,76.62,76.67,2300.0,44.642,44.7177,44.642,44.6711,2300.0
2013-11-01 14:25:00,76.64,76.64,76.46,76.56,3900.0,44.6536,44.6536,44.5487,44.607,3900.0
2013-11-01 14:30:00,76.51,76.7,76.48,76.56,7300.0,44.5779,44.6886,44.5604,44.607,7300.0
2013-11-01 14:35:00,76.56,76.64,76.55,76.64,3300.0,44.607,44.6536,44.6012,44.6536,3300.0
2013-11-01 14:40:00,76.61,76.9,76.6,76.86,3000.0,44.6361,44.8051,44.6303,44.7818,3000.0
2013-11-01 14:45:00,76.86,76.88,76.55,76.61,3000.0,44.7818,44.7934,44.6012,44.6361,3000.0
2013-11-01 14:50:00,76.57,76.78,76.56,76.7,3100.0,44.6128,44.7352,44.607,44.6886,3100.0
2013-11-01 14:55:00,76.61,76.67,76.54,76.67,5900.0,44.6361,44.6711,44.5953,44.6711,5900.0
2013-11-01 15:00:00,76.6,76.91,76.6,76.91,3800.0,44.6303,44.8109,44.6303,44.8109,3800.0
2013-11-01 15:05:00,76.86,76.86,76.6,76.61,5500.0,44.7818,44.7818,44.6303,44.6361,5500.0
2013-11-01 15:10:00,76.62,76.85,76.62,76.77,2900.0,44.642,44.776,44.642,44.7294,2900.0
2013-11-01 15:15:00,76.74,76.8,76.72,76.75,2900.0,44.7119,44.7468,44.7002,44.7177,2900.0
2013-11-01 15:20:00,76.72,76.76,76.52,76.66,5800.0,44.7002,44.7235,44.5837,44.6653,5800.0
2013-11-01 15:25:00,76.56,76.75,76.53,76.63,3600.0,44.607,44.7177,44.5895,44.6478,3600.0
2013-11-01 15:30:00,76.6,76.65,76.53,76.63,3900.0,44.6303,44.6594,44.5895,44.6478,3900.0
2013-11-01 15:35:00,76.67,76.69,76.53,76.53,4000.0,44.6711,44.6827,44.5895,44.5895,4000.0
2013-11-01 15:40:00,76.58,76.75,76.58,76.74,6900.0,44.6186,44.7177,44.6186,44.7119,6900.0
2013-11-01 15:45:00,76.71,76.89,76.7,76.79,4600.0,44.6944,44.7993,44.6886,44.741,4600.0
2013-11-01 15:50:00,76.82,76.83,76.59,76.62,6500.0,44.7585,44.7643,44.6245,44.642,6500.0
2013-11-01 15:55:00,76.62,76.79,76.53,76.68,21500.0,44.642,44.741,44.5895,44.6769,21500.0
2013-11-04 09:30:00,76.92,77.06,76.92,77.06,1400.0,44.8167,44.8983,44.8167,44.8983,1400.0
2013-11-04 09:35:00,77.5,77.5,77.5,77.5,100.0,45.1547,45.1547,45.1547,45.1547,100.0
2013-11-04 09:40:00,77.07,77.07,76.79,76.94,1900.0,44.9041,44.9041,44.741,44.8284,1900.0
2013-11-04 09:45:00,76.9,76.9,76.7,76.72,900.0,44.8051,44.8051,44.6886,44.7002,900.0
2013-11-04 09:50:00,76.8,76.8,76.65,76.8,1300.0,44.7468,44.7468,44.6594,44.7468,1300.0
2013-11-04 09:55:00,76.76,76.78,76.66,76.75,1900.0,44.7235,44.7352,44.6653,44.7177,1900.0
2013-11-04 10:00:00,76.78,76.78,76.56,76.68,1200.0,44.7352,44.7352,44.607,44.6769,1200.0
2013-11-04 10:05:00,76.63,76.77,76.62,76.68,4700.0,44.6478,44.7294,44.642,44.6769,4700.0
2013-11-04 10:10:00,76.64,76.74,76.6,76.67,4400.0,44.6536,44.7119,44.6303,44.6711,4400.0
2013-11-04 10:15:00,76.67,76.7,76.6,76.7,900.0,44.6711,44.6886,44.6303,44.6886,900.0
2013-11-04 10:20:00,76.7,76.77,76.65,76.71,14200.0,44.6886,44.7294,44.6594,44.6944,14200.0
2013-11-04 10:25:00,76.71,76.83,76.65,76.78,7300.0,44.6944,44.7643,44.6594,44.7352,7300.0
2013-11-04 10:30:00,76.8,76.88,76.75,76.83,3200.0,44.7468,44.7934,44.7177,44.7643,3200.0
2013-11-04 10:35:00,76.81,76.93,76.79,76.88,5400.0,44.7527,44.8226,44.741,44.7934,5400.0
2013-11-04 10:40:00,76.9,76.9,76.87,76.9,800.0,44.8051,44.8051,44.7876,44.8051,800.0
2013-11-04 10:45:00,76.9,77.05,76.88,76.96,3300.0,44.8051,44.8925,44.7934,44.8401,3300.0
2013-11-04 10:50:00,77.06,77.16,76.94,77.16,6500.0,44.8983,44.9566,44.8284,44.9566,6500.0
2013-11-04 10:55:00,77.15,77.28,77.06,77.06,3100.0,44.9508,45.0265,44.8983,44.8983,3100.0
2013-11-04 11:00:00,77.01,77.07,77.01,77.07,800.0,44.8692,44.9041,44.8692,44.9041,800.0
2013-11-04 11:05:00,76.99,77.02,76.98,77.0,1100.0,44.8575,44.875,44.8517,44.8634,1100.0
2013-11-04 11:10:00,77.0,77.25,76.99,77.25,2300.0,44.8634,45.009,44.8575,45.009,2300.0
2013-11-04 11:15:00,77.25,77.26,77.16,77.23,900.0,45.009,45.0148,44.9566,44.9974,900.0
2013-11-04 11:20:00,77.25,77.4,77.25,77.4,1500.0,45.009,45.0964,45.009,45.0964,1500.0
2013-11-04 11:25:00,77.34,77.41,77.31,77.31,1400.0,45.0615,45.1022,45.044,45.044,1400.0
2013-11-04 11:30:00,77.36,77.38,77.36,77.37,1000.0,45.0731,45.0848,45.0731,45.0789,1000.0
2013-11-04 11:35:00,77.42,77.57,77.42,77.52,900.0,45.1081,45.1955,45.1081,45.1663,900.0
2013-11-04 11:40:00,77.54,77.54,77.51,77.53,800.0,45.178,45.178,45.1605,45.1722,800.0
2013-11-04 11:45:00,77.53,77.53,77.39,77.39,1000.0,45.1722,45.1722,45.0906,45.0906,1000.0
2013-11-04 11:50:00,77.44,77.56,77.44,77.56,900.0,45.1197,45.1896,45.1197,45.1896,900.0
2013-11-04 11:55:00,77.52,77.52,77.52,77.52,100.0,45.1663,45.1663,45.1663,45.1663,100.0
2013-11-04 12:00:00,77.51,77.54,77.51,77.51,1000.0,45.1605,45.178,45.1605,45.1605,1000.0
2013-11-04 12:05:00,77.44,77.51,77.41,77.41,700.0,45.1197,45.1605,45.1022,45.1022,700.0
2013-11-04 12:10:00,77.5,77.51,77.42,77.44,1400.0,45.1547,45.1605,45.1081,45.1197,1400.0
2013-11-04 12:15:00,77.44,77.48,77.41,77.44,2800.0,45.1197,45.143,45.1022,45.1197,2800.0
2013-11-04 12:20:00,77.44,77.48,77.44,77.46,900.0,45.1197,45.143,45.1197,45.1314,900.0
2013-11-04 12:25:00,77.45,77.62,77.4,77.55,5400.0,45.1255,45.2246,45.0964,45.1838,5400.0
2013-11-04 12:30:00,77.6,77.69,77.5,77.69,2000.0,45.2129,45.2654,45.1547,45.2654,2000.0
2013-11-04 12:35:00,77.67,77.67,77.58,77.58,200.0,45.2537,45.2537,45.2013,45.2013,200.0
2013-11-04 12:40:00,77.62,77.62,77.48,77.48,1800.0,45.2246,45.2246,45.143,45.143,1800.0
2013-11-04 12:45:00,77.52,77.56,77.48,77.53,1700.0,45.1663,45.1896,45.143,45.1722,1700.0
2013-11-04 12:50:00,77.53,77.55,77.5,77.54,600.0,45.1722,45.1838,45.1547,45.178,600.0
2013-11-04 12:55:00,77.54,77.59,77.49,77.52,1000.0,45.178,45.2071,45.1489,45.1663,1000.0
2013-11-04 13:00:00,77.48,77.52,77.31,77.4,5500.0,45.143,45.1663,45.044,45.0964,5500.0
2013-11-04 13:05:00,77.33,77.4,77.32,77.33,1200.0,45.0556,45.0964,45.0498,45.0556,1200.0
2013-11-04 13:10:00,77.37,77.4,77.27,77.28,2800.0,45.0789,45.0964,45.0207,45.0265,2800.0
2013-11-04 13:15:00,77.26,77.36,77.2,77.28,2300.0,45.0148,45.0731,44.9799,45.0265,2300.0
2013-11-04 13:20:00,77.27,77.35,77.27,77.29,2000.0,45.0207,45.0673,45.0207,45.0323,2000.0
2013-11-04 13:25:00,77.33,77.42,77.29,77.39,3400.0,45.0556,45.1081,45.0323,45.0906,3400.0
2013-11-04 13:30:00,77.48,77.57,77.43,77.52,3200.0,45.143,45.1955,45.1139,45.1663,3200.0
2013-11-04 13:35:00,77.5,77.56,77.5,77.56,3000.0,45.1547,45.1896,45.1547,45.1896,3000.0
2013-11-04 13:40:00,77.54,77.54,77.54,77.54,100.0,45.178,45.178,45.178,45.178,100.0
2013-11-04 13:45:00,77.52,77.7,77.52,77.67,4100.0,45.1663,45.2712,45.1663,45.2537,4100.0
2013-11-04 13:50:00,77.57,77.6,77.51,77.6,500.0,45.1955,45.2129,45.1605,45.2129,500.0
2013-11-04 13:55:00,77.6,77.6,77.6,77.6,0.0,45.2129,45.2129,45.2129,45.2129,0.0
2013-11-04 14:00:00,77.6,77.94,77.6,77.94,2500.0,45.2129,45.411,45.2129,45.411,2500.0
2013-11-04 14:05:00,77.87,77.9,77.76,77.76,2000.0,45.3703,45.3877,45.3062,45.3062,2000.0
2013-11-04 14:10:00,77.7,77.7,77.55,77.67,2800.0,45.2712,45.2712,45.1838,45.2537,2800.0
2013-11-04 14:15:00,77.73,77.92,77.7,77.87,3500.0,45.2887,45.3994,45.2712,45.3703,3500.0
2013-11-04 14:20:00,77.83,77.97,77.83,77.97,900.0,45.347,45.4285,45.347,45.4285,900.0
2013-11-04 14:25:00,77.89,77.89,77.85,77.89,400.0,45.3819,45.3819,45.3586,45.3819,400.0
2013-11-04 14:30:00,77.83,77.83,77.83,77.83,100.0,45.347,45.347,45.347,45.347,100.0
2013-11-04 14:35:00,77.94,78.0,77.88,77.94,2800.0,45.411,45.446,45.3761,45.411,2800.0
2013-11-04 14:40:00,78.01,78.06,78.01,78.06,200.0,45.4518,45.481,45.4518,45.481,200.0
2013-11-04 14:45:00,78.06,78.12,77.98,78.05,1900.0,45.481,45.5159,45.4343,45.4751,1900.0
2013-11-04 14:50:00,78.03,78.29,78.03,78.16,4500.0,45.4635,45.615,45.4635,45.5392,4500.0
2013-11-04 14:55:00,78.17,78.17,78.17,78.17,100.0,45.545,45.545,45.545,45.545,100.0
2013-11-04 15:00:00,78.17,78.29,78.02,78.16,3200.0,45.545,45.615,45.4577,45.5392,3200.0
2013-11-04 15:05:00,78.07,78.07,77.82,77.91,1800.0,45.4868,45.4868,45.3411,45.3936,1800.0
2013-11-04 15:10:00,78.01,78.02,77.95,78.01,700.0,45.4518,45.4577,45.4169,45.4518,700.0
2013-11-04 15:15:00,77.98,78.06,77.95,78.05,1400.0,45.4343,45.481,45.4169,45.4751,1400.0
2013-11-04 15:20:00,78.06,78.18,78.04,78.18,2900.0,45.481,45.5509,45.4693,45.5509,2900.0
2013-11-04 15:25:00,78.21,78.27,78.13,78.25,3700.0,45.5684,45.6033,45.5217,45.5917,3700.0
2013-11-04 15:30:00,78.18,78.18,77.86,77.88,3300.0,45.5509,45.5509,45.3644,45.3761,3300.0
2013-11-04 15:35:00,77.89,78.24,77.89,78.24,4800.0,45.3819,45.5858,45.3819,45.5858,4800.0
2013-11-04 15:40:00,78.23,78.35,78.18,78.35,3000.0,45.58,45.6499,45.5509,45.6499,3000.0
2013-11-04 15:45:00,78.35,78.5,78.27,78.4,11700.0,45.6499,45.7373,45.6033,45.6791,11700.0
2013-11-04 15:50:00,78.34,78.5,78.28,78.5,4100.0,45.6441,45.7373,45.6091,45.7373,4100.0
2013-11-04 15:55:00,78.42,78.5,78.15,78.19,13400.0,45.6907,45.7373,45.5334,45.5567,13400.0
2013-11-05 09:35:00,76.83,77.38,76.83,77.14,3200.0,44.7643,45.0848,44.7643,44.9449,3200.0
2013-11-05 09:40:00,77.3,77.3,76.93,76.93,700.0,45.0382,45.0382,44.8226,44.8226,700.0
2013-11-05 09:45:00,76.99,77.06,76.58,76.78,4800.0,44.8575,44.8983,44.6186,44.7352,4800.0
2013-11-05 09:50:00,76.8,76.8,76.58,76.77,3400.0,44.7468,44.7468,44.6186,44.7294,3400.0
2013-11-05 09:55:00,76.76,77.57,76.48,77.34,10700.0,44.7235,45.1955,44.5604,45.0615,10700.0
2013-11-05 10:00:00,77.34,77.68,76.75,76.98,4900.0,45.0615,45.2596,44.7177,44.8517,4900.0
2013-11-05 10:05:00,76.99,77.0,76.8,76.87,1600.0,44.8575,44.8634,44.7468,44.7876,1600.0
2013-11-05 10:10:00,77.0,77.0,76.58,76.58,2500.0,44.8634,44.8634,44.6186,44.6186,2500.0
2013-11-05 10:15:00,76.7,76.7,75.9,76.06,14800.0,44.6886,44.6886,44.2225,44.3157,14800.0
2013-11-05 10:20:00,76.21,76.34,76.04,76.34,6400.0,44.4031,44.4788,44.304,44.4788,6400.0
2013-11-05 10:25:00,76.35,76.44,76.26,76.26,3400.0,44.4846,44.5371,44.4322,44.4322,3400.0
2013-11-05 10:30:00,76.4,76.4,76.2,76.22,800.0,44.5138,44.5138,44.3972,44.4089,800.0
2013-11-05 10:35:00,76.38,76.67,76.38,76.42,4200.0,44.5021,44.6711,44.5021,44.5254,4200.0
2013-11-05 10:40:00,76.53,76.56,76.32,76.56,2300.0,44.5895,44.607,44.4672,44.607,2300.0
2013-11-05 10:45:00,76.49,76.51,76.49,76.49,300.0,44.5662,44.5779,44.5662,44.5662,300.0
2013-11-05 10:50:00,76.42,76.69,76.42,76.69,3900.0,44.5254,44.6827,44.5254,44.6827,3900.0
2013-11-05 10:55:00,76.69,76.69,76.56,76.59,2100.0,44.6827,44.6827,44.607,44.6245,2100.0
2013-11-05 11:00:00,76.6,76.69,76.6,76.69,900.0,44.6303,44.6827,44.6303,44.6827,900.0
2013-11-05 11:05:00,76.69,76.69,76.65,76.67,700.0,44.6827,44.6827,44.6594,44.6711,700.0
2013-11-05 11:10:00,76.58,76.69,76.58,76.65,2200.0,44.6186,44.6827,44.6186,44.6594,2200.0
2013-11-05 11:15:00,76.68,76.73,76.67,76.69,1200.0,44.6769,44.706,44.6711,44.6827,1200.0
2013-11-05 11:20:00,76.73,77.0,76.71,77.0,2400.0,44.706,44.8634,44.6944,44.8634,2400.0
2013-11-05 11:25:00,76.94,76.94,76.47,76.71,3700.0,44.8284,44.8284,44.5546,44.6944,3700.0
2013-11-05 11:30:00,76.65,76.72,76.65,76.65,2400.0,44.6594,44.7002,44.6594,44.6594,2400.0
2013-11-05 11:35:00,76.65,76.9,76.57,76.57,1800.0,44.6594,44.8051,44.6128,44.6128,1800.0
2013-11-05 11:40:00,76.66,76.67,76.55,76.55,500.0,44.6653,44.6711,44.6012,44.6012,500.0
2013-11-05 11:45:00,76.58,76.58,76.55,76.55,400.0,44.6186,44.6186,44.6012,44.6012,400.0
2013-11-05 11:50:00,76.55,76.59,76.55,76.59,400.0,44.6012,44.6245,44.6012,44.6245,400.0
2013-11-05 11:55:00,76.62,76.73,76.62,76.65,4200.0,44.642,44.706,44.642,44.6594,4200.0
2013-11-05 12:00:00,76.67,76.73,76.58,76.58,8300.0,44.6711,44.706,44.6186,44.6186,8300.0
2013-11-05 12:05:00,76.58,76.59,76.54,76.57,1100.0,44.6186,44.6245,44.5953,44.6128,1100.0
2013-11-05 12:10:00,76.57,76.57,76.54,76.54,400.0,44.6128,44.6128,44.5953,44.5953,400.0
2013-11-05 12:15:00,76.54,76.65,76.54,76.65,3200.0,44.5953,44.6594,44.5953,44.6594,3200.0
2013-11-05 12:20:00,76.64,76.69,76.54,76.65,4700.0,44.6536,44.6827,44.5953,44.6594,4700.0
2013-11-05 12:25:00,76.71,76.71,76.52,76.64,4900.0,44.6944,44.6944,44.5837,44.6536,4900.0
2013-11-05 12:30:00,76.64,76.65,76.44,76.49,6300.0,44.6536,44.6594,44.5371,44.5662,6300.0
2013-11-05 12:35:00,76.47,76.68,76.47,76.68,4800.0,44.5546,44.6769,44.5546,44.6769,4800.0
2013-11-05 12:40:00,76.68,76.8,76.65,76.8,4900.0,44.6769,44.7468,44.6594,44.7468,4900.0
2013-11-05 12:45:00,76.72,76.72,76.49,76.57,5300.0,44.7002,44.7002,44.5662,44.6128,5300.0
2013-11-05 12:50:00,76.51,76.65,76.51,76.64,2000.0,44.5779,44.6594,44.5779,44.6536,2000.0
2013-11-05 12:55:00,76.65,76.7,76.64,76.7,500.0,44.6594,44.6886,44.6536,44.6886,500.0
2013-11-05 13:00:00,76.65,76.65,76.62,76.65,1300.0,44.6594,44.6594,44.642,44.6594,1300.0
2013-11-05 13:05:00,76.69,76.7,76.62,76.62,2500.0,44.6827,44.6886,44.642,44.642,2500.0
2013-11-05 13:10:00,76.62,76.7,76.62,76.62,4500.0,44.642,44.6886,44.642,44.642,4500.0
2013-11-05 13:15:00,76.58,76.58,76.4,76.58,3400.0,44.6186,44.6186,44.5138,44.6186,3400.0
2013-11-05 13:20:00,76.53,76.6,76.53,76.55,1400.0,44.5895,44.6303,44.5895,44.6012,1400.0
2013-11-05 13:25:00,76.65,76.65,76.53,76.63,700.0,44.6594,44.6594,44.5895,44.6478,700.0
2013-11-05 13:30:00,76.63,76.68,76.58,76.68,3200.0,44.6478,44.6769,44.6186,44.6769,3200.0
2013-11-05 13:35:00,76.68,76.68,76.49,76.49,5000.0,44.6769,44.6769,44.5662,44.5662,5000.0
2013-11-05 13:40:00,76.5,76.5,76.45,76.5,2000.0,44.572,44.572,44.5429,44.572,2000.0
2013-11-05 13:45:00,76.47,76.5,76.26,76.26,3800.0,44.5546,44.572,44.4322,44.4322,3800.0
2013-11-05 13:50:00,76.29,76.35,76.25,76.29,4600.0,44.4497,44.4846,44.4264,44.4497,4600.0
2013-11-05 13:55:00,76.32,76.32,76.24,76.25,900.0,44.4672,44.4672,44.4206,44.4264,900.0
2013-11-05 14:00:00,76.25,76.25,76.2,76.24,900.0,44.4264,44.4264,44.3972,44.4206,900.0
2013-11-05 14:05:00,76.27,76.41,76.22,76.41,5000.0,44.438,44.5196,44.4089,44.5196,5000.0
2013-11-05 14:10:00,76.43,76.54,76.25,76.25,8300.0,44.5313,44.5953,44.4264,44.4264,8300.0
2013-11-05 14:15:00,76.27,76.45,76.27,76.45,3200.0,44.438,44.5429,44.438,44.5429,3200.0
2013-11-05 14:20:00,76.45,76.52,76.3,76.43,6500.0,44.5429,44.5837,44.4555,44.5313,6500.0
2013-11-05 14:25:00,76.39,76.56,76.33,76.41,4500.0,44.5079,44.607,44.473,44.5196,4500.0
2013-11-05 14:30:00,76.41,76.55,76.39,76.39,10700.0,44.5196,44.6012,44.5079,44.5079,10700.0
2013-11-05 14:35:00,76.45,76.45,76.26,76.4,3800.0,44.5429,44.5429,44.4322,44.5138,3800.0
2013-11-05 14:40:00,76.35,76.46,76.29,76.37,5400.0,44.4846,44.5487,44.4497,44.4963,5400.0
2013-11-05 14:45:00,76.32,76.52,76.28,76.52,8100.0,44.4672,44.5837,44.4439,44.5837,8100.0
2013-11-05 14:50:00,76.52,76.54,76.33,76.54,15200.0,44.5837,44.5953,44.473,44.5953,15200.0
2013-11-05 14:55:00,76.52,76.54,76.36,76.43,6100.0,44.5837,44.5953,44.4905,44.5313,6100.0
2013-11-05 15:00:00,76.5,76.5,76.35,76.48,4600.0,44.572,44.572,44.4846,44.5604,4600.0
2013-11-05 15:05:00,76.48,76.54,76.45,76.5,5300.0,44.5604,44.5953,44.5429,44.572,5300.0
2013-11-05 15:10:00,76.54,76.55,76.37,76.5,13100.0,44.5953,44.6012,44.4963,44.572,13100.0
2013-11-05 15:15:00,76.48,76.54,76.38,76.5,11700.0,44.5604,44.5953,44.5021,44.572,11700.0
2013-11-05 15:20:00,76.52,76.52,76.26,76.49,13800.0,44.5837,44.5837,44.4322,44.5662,13800.0
2013-11-05 15:25:00,76.49,76.51,76.4,76.49,15200.0,44.5662,44.5779,44.5138,44.5662,15200.0
2013-11-05 15:30:00,76.49,76.55,76.4,76.51,22200.0,44.5662,44.6012,44.5138,44.5779,22200.0
2013-11-05 15:35:00,76.52,76.59,76.46,76.54,21000.0,44.5837,44.6245,44.5487,44.5953,21000.0
2013-11-05 15:40:00,76.54,76.61,76.5,76.59,22200.0,44.5953,44.6361,44.572,44.6245,22200.0
2013-11-05 15:45:00,76.59,76.61,76.34,76.55,28100.0,44.6245,44.6361,44.4788,44.6012,28100.0
2013-11-05 15:50:00,76.53,76.57,76.46,76.55,23200.0,44.5895,44.6128,44.5487,44.6012,23200.0
2013-11-05 15:55:00,76.56,76.56,76.4,76.4,14700.0,44.607,44.607,44.5138,44.5138,14700.0
2013-11-06 09:30:00,77.08,77.08,76.66,77.08,4600.0,44.91,44.91,44.6653,44.91,4600.0
2013-11-06 09:35:00,77.08,77.08,77.08,77.08,0.0,44.91,44.91,44.91,44.91,0.0
2013-11-06 09:40:00,77.34,77.45,77.06,77.06,3800.0,45.0615,45.1255,44.8983,44.8983,3800.0
2013-11-06 09:45:00,77.09,77.09,76.92,77.02,8800.0,44.9158,44.9158,44.8167,44.875,8800.0
2013-11-06 09:50:00,77.01,77.22,76.85,77.03,6900.0,44.8692,44.9915,44.776,44.8808,6900.0
2013-11-06 09:55:00,77.05,77.08,76.96,77.03,3400.0,44.8925,44.91,44.8401,44.8808,3400.0
2013-11-06 10:00:00,77.03,77.07,76.62,76.63,5200.0,44.8808,44.9041,44.642,44.6478,5200.0
2013-11-06 10:05:00,76.68,76.68,76.62,76.64,1300.0,44.6769,44.6769,44.642,44.6536,1300.0
2013-11-06 10:10:00,76.67,76.73,76.62,76.68,2500.0,44.6711,44.706,44.642,44.6769,2500.0
2013-11-06 10:15:00,76.73,76.73,76.51,76.51,3400.0,44.706,44.706,44.5779,44.5779,3400.0
2013-11-06 10:20:00,76.51,76.51,76.51,76.51,0.0,44.5779,44.5779,44.5779,44.5779,0.0
2013-11-06 10:25:00,76.51,76.51,76.36,76.37,1900.0,44.5779,44.5779,44.4905,44.4963,1900.0
2013-11-06 10:30:00,76.28,76.38,76.25,76.36,2600.0,44.4439,44.5021,44.4264,44.4905,2600.0
2013-11-06 10:35:00,76.45,76.59,76.45,76.56,5500.0,44.5429,44.6245,44.5429,44.607,5500.0
2013-11-06 10:40:00,76.57,76.57,76.33,76.47,5900.0,44.6128,44.6128,44.473,44.5546,5900.0
2013-11-06 10:45:00,76.4,76.4,76.34,76.34,1700.0,44.5138,44.5138,44.4788,44.4788,1700.0
2013-11-06 10:50:00,76.31,76.36,76.23,76.23,1300.0,44.4613,44.4905,44.4147,44.4147,1300.0
2013-11-06 10:55:00,76.31,76.32,76.26,76.31,900.0,44.4613,44.4672,44.4322,44.4613,900.0
2013-11-06 11:00:00,76.28,76.3,76.21,76.21,1600.0,44.4439,44.4555,44.4031,44.4031,1600.0
2013-11-06 11:05:00,76.31,76.31,76.31,76.31,600.0,44.4613,44.4613,44.4613,44.4613,600.0
2013-11-06 11:10:00,76.35,76.48,76.31,76.48,800.0,44.4846,44.5604,44.4613,44.5604,800.0
2013-11-06 11:15:00,76.49,76.53,76.42,76.53,2600.0,44.5662,44.5895,44.5254,44.5895,2600.0
2013-11-06 11:20:00,76.51,76.58,76.36,76.43,5900.0,44.5779,44.6186,44.4905,44.5313,5900.0
2013-11-06 11:25:00,76.4,76.43,76.37,76.43,500.0,44.5138,44.5313,44.4963,44.5313,500.0
2013-11-06 11:30:00,76.38,76.38,76.19,76.25,8000.0,44.5021,44.5021,44.3914,44.4264,8000.0
2013-11-06 11:35:00,76.25,76.25,76.01,76.15,6400.0,44.4264,44.4264,44.2865,44.3681,6400.0
2013-11-06 11:40:00,76.06,76.14,76.06,76.09,2700.0,44.3157,44.3623,44.3157,44.3332,2700.0
2013-11-06 11:45:00,76.08,76.2,76.01,76.19,3600.0,44.3273,44.3972,44.2865,44.3914,3600.0
2013-11-06 11:50:00,76.23,76.34,76.16,76.3,7100.0,44.4147,44.4788,44.3739,44.4555,7100.0
2013-11-06 11:55:00,76.3,76.32,76.28,76.28,1900.0,44.4555,44.4672,44.4439,44.4439,1900.0
2013-11-06 12:00:00,76.28,76.33,76.22,76.28,1800.0,44.4439,44.473,44.4089,44.4439,1800.0
2013-11-06 12:05:00,76.28,76.28,76.28,76.28,0.0,44.4439,44.4439,44.4439,44.4439,0.0
2013-11-06 12:10:00,76.3,76.3,76.26,76.26,600.0,44.4555,44.4555,44.4322,44.4322,600.0
2013-11-06 12:15:00,76.22,76.26,76.18,76.18,1400.0,44.4089,44.4322,44.3856,44.3856,1400.0
2013-11-06 12:20:00,76.21,76.33,76.13,76.3,11500.0,44.4031,44.473,44.3565,44.4555,11500.0
2013-11-06 12:25:00,76.32,76.4,76.32,76.34,2500.0,44.4672,44.5138,44.4672,44.4788,2500.0
2013-11-06 12:30:00,76.34,76.4,76.32,76.4,3400.0,44.4788,44.5138,44.4672,44.5138,3400.0
2013-11-06 12:35:00,76.34,76.36,76.31,76.35,2800.0,44.4788,44.4905,44.4613,44.4846,2800.0
2013-11-06 12:40:00,76.38,76.45,76.27,76.34,6500.0,44.5021,44.5429,44.438,44.4788,6500.0
2013-11-06 12:45:00,76.39,76.39,76.26,76.26,3900.0,44.5079,44.5079,44.4322,44.4322,3900.0
2013-11-06 12:50:00,76.3,76.31,76.3,76.31,200.0,44.4555,44.4613,44.4555,44.4613,200.0
2013-11-06 12:55:00,76.25,76.25,76.24,76.24,400.0,44.4264,44.4264,44.4206,44.4206,400.0
2013-11-06 13:00:00,76.29,76.29,76.18,76.25,3200.0,44.4497,44.4497,44.3856,44.4264,3200.0
2013-11-06 13:05:00,76.09,76.22,76.09,76.22,3300.0,44.3332,44.4089,44.3332,44.4089,3300.0
2013-11-06 13:10:00,76.22,76.29,76.18,76.28,6200.0,44.4089,44.4497,44.3856,44.4439,6200.0
2013-11-06 13:15:00,76.24,76.3,76.24,76.3,700.0,44.4206,44.4555,44.4206,44.4555,700.0
2013-11-06 13:20:00,76.29,76.35,76.27,76.35,1900.0,44.4497,44.4846,44.438,44.4846,1900.0
2013-11-06 13:25:00,76.42,76.65,76.39,76.58,2500.0,44.5254,44.6594,44.5079,44.6186,2500.0
2013-11-06 13:30:00,76.69,76.84,76.57,76.57,3800.0,44.6827,44.7701,44.6128,44.6128,3800.0
2013-11-06 13:35:00,76.62,76.78,76.62,76.73,2200.0,44.642,44.7352,44.642,44.706,2200.0
2013-11-06 13:40:00,76.69,76.75,76.65,76.69,1700.0,44.6827,44.7177,44.6594,44.6827,1700.0
2013-11-06 13:45:00,76.69,76.74,76.69,76.71,500.0,44.6827,44.7119,44.6827,44.6944,500.0
2013-11-06 13:50:00,76.75,76.75,76.62,76.62,1300.0,44.7177,44.7177,44.642,44.642,1300.0
2013-11-06 13:55:00,76.59,76.62,76.46,76.46,800.0,44.6245,44.642,44.5487,44.5487,800.0
2013-11-06 14:00:00,76.42,76.51,76.42,76.44,1000.0,44.5254,44.5779,44.5254,44.5371,1000.0
2013-11-06 14:05:00,76.42,76.5,76.41,76.41,1700.0,44.5254,44.572,44.5196,44.5196,1700.0
2013-11-06 14:10:00,76.41,76.65,76.41,76.64,3800.0,44.5196,44.6594,44.5196,44.6536,3800.0
2013-11-06 14:15:00,76.56,76.65,76.56,76.65,1200.0,44.607,44.6594,44.607,44.6594,1200.0
2013-11-06 14:20:00,76.65,76.7,76.6,76.66,3100.0,44.6594,44.6886,44.6303,44.6653,3100.0
2013-11-06 14:25:00,76.66,76.66,76.55,76.65,3700.0,44.6653,44.6653,44.6012,44.6594,3700.0
2013-11-06 14:30:00,76.65,76.65,76.61,76.65,800.0,44.6594,44.6594,44.6361,44.6594,800.0
2013-11-06 14:35:00,76.65,76.66,76.58,76.58,2100.0,44.6594,44.6653,44.6186,44.6186,2100.0
2013-11-06 14:40:00,76.57,76.65,76.57,76.65,200.0,44.6128,44.6594,44.6128,44.6594,200.0
2013-11-06 14:45:00,76.61,76.65,76.59,76.59,2200.0,44.6361,44.6594,44.6245,44.6245,2200.0
2013-11-06 14:50:00,76.63,76.66,76.62,76.64,2900.0,44.6478,44.6653,44.642,44.6536,2900.0
2013-11-06 14:55:00,76.65,76.65,76.5,76.5,4400.0,44.6594,44.6594,44.572,44.572,4400.0
2013-11-06 15:00:00,76.54,76.56,76.47,76.53,1000.0,44.5953,44.607,44.5546,44.5895,1000.0
2013-11-06 15:05:00,76.64,76.65,76.58,76.61,2200.0,44.6536,44.6594,44.6186,44.6361,2200.0
2013-11-06 15:10:00,76.65,76.65,76.59,76.63,1300.0,44.6594,44.6594,44.6245,44.6478,1300.0
2013-11-06 15:15:00,76.64,76.65,76.61,76.61,1400.0,44.6536,44.6594,44.6361,44.6361,1400.0
2013-11-06 15:20:00,76.64,76.66,76.61,76.61,5900.0,44.6536,44.6653,44.6361,44.6361,5900.0
2013-11-06 15:25:00,76.57,76.57,76.34,76.34,3200.0,44.6128,44.6128,44.4788,44.4788,3200.0
2013-11-06 15:30:00,76.37,76.47,76.37,76.4,6400.0,44.4963,44.5546,44.4963,44.5138,6400.0
2013-11-06 15:35:00,76.37,76.4,76.37,76.4,500.0,44.4963,44.5138,44.4963,44.5138,500.0
2013-11-06 15:40:00,76.4,76.43,76.36,76.41,2900.0,44.5138,44.5313,44.4905,44.5196,2900.0
2013-11-06 15:45:00,76.36,76.36,76.31,76.36,5100.0,44.4905,44.4905,44.4613,44.4905,5100.0
2013-11-06 15:50:00,76.39,76.48,76.39,76.44,4400.0,44.5079,44.5604,44.5079,44.5371,4400.0
2013-11-06 15:55:00,76.44,76.45,76.42,76.44,13200.0,44.5371,44.5429,44.5254,44.5371,13200.0
2013-11-07 09:30:00,76.83,77.11,76.27,76.61,5800.0,44.7643,44.9274,44.438,44.6361,5800.0
2013-11-07 09:35:00,77.09,77.15,76.95,77.03,700.0,44.9158,44.9508,44.8342,44.8808,700.0
2013-11-07 09:40:00,77.05,77.3,77.05,77.17,300.0,44.8925,45.0382,44.8925,44.9624,300.0
2013-11-07 09:45:00,77.27,77.27,76.44,76.57,4800.0,45.0207,45.0207,44.5371,44.6128,4800.0
2013-11-07 09:50:00,76.68,76.68,76.33,76.33,1100.0,44.6769,44.6769,44.473,44.473,1100.0
2013-11-07 09:55:00,76.32,76.33,75.84,75.92,1900.0,44.4672,44.473,44.1875,44.2341,1900.0
2013-11-07 10:00:00,75.85,76.02,75.67,76.02,5700.0,44.1933,44.2924,44.0884,44.2924,5700.0
2013-11-07 10:05:00,75.8,76.0,75.55,75.55,2900.0,44.1642,44.2807,44.0185,44.0185,2900.0
2013-11-07 10:10:00,75.55,75.61,75.35,75.36,2600.0,44.0185,44.0535,43.902,43.9078,2600.0
2013-11-07 10:15:00,75.47,75.47,75.17,75.17,2600.0,43.9719,43.9719,43.7971,43.7971,2600.0
2013-11-07 10:20:00,75.18,75.53,75.06,75.34,4200.0,43.803,44.0069,43.733,43.8962,4200.0
2013-11-07 10:25:00,75.53,75.53,75.06,75.23,4700.0,44.0069,44.0069,43.733,43.8321,4700.0
2013-11-07 10:30:00,75.09,75.23,74.94,75.02,2600.0,43.7505,43.8321,43.6631,43.7097,2600.0
2013-11-07 10:35:00,75.18,75.18,75.0,75.01,2800.0,43.803,43.803,43.6981,43.7039,2800.0
2013-11-07 10:40:00,75.0,75.46,74.98,75.29,5100.0,43.6981,43.9661,43.6864,43.867,5100.0
2013-11-07 10:45:00,75.3,75.42,75.29,75.42,1200.0,43.8729,43.9428,43.867,43.9428,1200.0
2013-11-07 10:50:00,75.3,75.42,75.06,75.31,7600.0,43.8729,43.9428,43.733,43.8787,7600.0
2013-11-07 10:55:00,75.35,75.39,75.21,75.34,3900.0,43.902,43.9253,43.8204,43.8962,3900.0
2013-11-07 11:00:00,75.43,75.56,75.32,75.32,3900.0,43.9486,44.0244,43.8845,43.8845,3900.0
2013-11-07 11:05:00,75.29,75.38,75.28,75.28,1000.0,43.867,43.9195,43.8612,43.8612,1000.0
2013-11-07 11:10:00,75.25,75.25,74.82,74.82,7500.0,43.8437,43.8437,43.5932,43.5932,7500.0
2013-11-07 11:15:00,74.86,74.95,74.68,74.88,3800.0,43.6165,43.6689,43.5116,43.6282,3800.0
2013-11-07 11:20:00,74.83,75.06,74.81,74.94,9200.0,43.599,43.733,43.5874,43.6631,9200.0
2013-11-07 11:25:00,74.96,74.99,74.5,74.68,10000.0,43.6748,43.6923,43.4068,43.5116,10000.0
2013-11-07 11:30:00,74.66,75.12,74.66,75.12,3300.0,43.5,43.768,43.5,43.768,3300.0
2013-11-07 11:35:00,75.09,75.24,74.94,75.03,6100.0,43.7505,43.8379,43.6631,43.7156,6100.0
2013-11-07 11:40:00,75.05,75.15,74.97,75.08,5100.0,43.7272,43.7855,43.6806,43.7447,5100.0
2013-11-07 11:45:00,75.07,75.11,75.04,75.09,2700.0,43.7389,43.7622,43.7214,43.7505,2700.0
2013-11-07 11:50:00,75.1,75.15,75.07,75.07,6100.0,43.7563,43.7855,43.7389,43.7389,6100.0
2013-11-07 11:55:00,75.11,75.17,74.97,74.99,6400.0,43.7622,43.7971,43.6806,43.6923,6400.0
2013-11-07 12:00:00,75.0,75.26,74.95,75.16,4000.0,43.6981,43.8496,43.6689,43.7913,4000.0
2013-11-07 12:05:00,75.22,75.54,75.16,75.44,5900.0,43.8263,44.0127,43.7913,43.9544,5900.0
2013-11-07 12:10:00,75.55,75.55,75.45,75.5,1600.0,44.0185,44.0185,43.9603,43.9894,1600.0
2013-11-07 12:15:00,75.58,75.59,75.4,75.41,2600.0,44.036,44.0418,43.9311,43.937,2600.0
2013-11-07 12:20:00,75.51,75.57,75.37,75.51,4700.0,43.9952,44.0302,43.9137,43.9952,4700.0
2013-11-07 12:25:00,75.5,75.53,75.48,75.5,2500.0,43.9894,44.0069,43.9777,43.9894,2500.0
2013-11-07 12:30:00,75.56,75.58,75.46,75.49,10900.0,44.0244,44.036,43.9661,43.9836,10900.0
2013-11-07 12:35:00,75.57,75.67,75.57,75.62,2400.0,44.0302,44.0884,44.0302,44.0593,2400.0
2013-11-07 12:40:00,75.59,75.74,75.53,75.65,5300.0,44.0418,44.1292,44.0069,44.0768,5300.0
2013-11-07 12:45:00,75.66,75.8,75.66,75.75,1300.0,44.0826,44.1642,44.0826,44.1351,1300.0
2013-11-07 12:50:00,75.74,75.8,75.63,75.63,1500.0,44.1292,44.1642,44.0651,44.0651,1500.0
2013-11-07 12:55:00,75.66,75.79,75.58,75.66,1600.0,44.0826,44.1584,44.036,44.0826,1600.0
2013-11-07 13:00:00,75.66,75.66,75.57,75.62,3400.0,44.0826,44.0826,44.0302,44.0593,3400.0
2013-11-07 13:05:00,75.73,75.8,75.7,75.78,3600.0,44.1234,44.1642,44.1059,44.1525,3600.0
2013-11-07 13:10:00,75.78,75.81,75.71,75.81,1600.0,44.1525,44.17,44.1118,44.17,1600.0
2013-11-07 13:15:00,75.79,75.79,75.74,75.79,2300.0,44.1584,44.1584,44.1292,44.1584,2300.0
2013-11-07 13:20:00,75.96,75.96,75.81,75.86,2000.0,44.2574,44.2574,44.17,44.1991,2000.0
2013-11-07 13:25:00,75.81,75.93,75.81,75.88,4100.0,44.17,44.2399,44.17,44.2108,4100.0
2013-11-07 13:30:00,75.83,75.94,75.83,75.94,3000.0,44.1817,44.2458,44.1817,44.2458,3000.0
2013-11-07 13:35:00,75.94,76.05,75.87,75.98,7400.0,44.2458,44.3098,44.205,44.2691,7400.0
2013-11-07 13:40:00,75.97,75.97,75.9,75.93,1200.0,44.2632,44.2632,44.2225,44.2399,1200.0
2013-11-07 13:45:00,75.95,75.95,75.88,75.94,700.0,44.2516,44.2516,44.2108,44.2458,700.0
2013-11-07 13:50:00,75.85,75.96,75.83,75.94,2300.0,44.1933,44.2574,44.1817,44.2458,2300.0
2013-11-07 13:55:00,75.94,76.0,75.91,76.0,2100.0,44.2458,44.2807,44.2283,44.2807,2100.0
2013-11-07 14:00:00,75.95,76.0,75.87,75.97,5000.0,44.2516,44.2807,44.205,44.2632,5000.0
2013-11-07 14:05:00,75.95,76.01,75.92,75.94,2500.0,44.2516,44.2865,44.2341,44.2458,2500.0
2013-11-07 14:10:00,76.01,76.06,75.94,75.94,4500.0,44.2865,44.3157,44.2458,44.2458,4500.0
2013-11-07 14:15:00,75.91,76.0,75.86,76.0,2200.0,44.2283,44.2807,44.1991,44.2807,2200.0
2013-11-07 14:20:00,76.02,76.03,76.02,76.03,300.0,44.2924,44.2982,44.2924,44.2982,300.0
2013-11-07 14:25:00,76.01,76.03,75.94,75.94,800.0,44.2865,44.2982,44.2458,44.2458,800.0
2013-11-07 14:30:00,75.94,76.07,75.9,76.07,7300.0,44.2458,44.3215,44.2225,44.3215,7300.0
2013-11-07 14:35:00,76.05,76.05,76.05,76.05,100.0,44.3098,44.3098,44.3098,44.3098,100.0
2013-11-07 14:40:00,76.0,76.04,75.95,76.02,4000.0,44.2807,44.304,44.2516,44.2924,4000.0
2013-11-07 14:45:00,76.03,76.06,76.0,76.02,1800.0,44.2982,44.3157,44.2807,44.2924,1800.0
2013-11-07 14:50:00,76.03,76.03,75.95,76.02,1200.0,44.2982,44.2982,44.2516,44.2924,1200.0
2013-11-07 14:55:00,76.03,76.11,76.02,76.1,1900.0,44.2982,44.3448,44.2924,44.339,1900.0
2013-11-07 15:00:00,76.0,76.2,76.0,76.18,3300.0,44.2807,44.3972,44.2807,44.3856,3300.0
2013-11-07 15:05:00,76.17,76.2,76.11,76.12,500.0,44.3798,44.3972,44.3448,44.3506,500.0
2013-11-07 15:10:00,76.12,76.12,75.94,76.1,3800.0,44.3506,44.3506,44.2458,44.339,3800.0
2013-11-07 15:15:00,76.02,76.1,76.02,76.1,1500.0,44.2924,44.339,44.2924,44.339,1500.0
2013-11-07 15:20:00,76.09,76.11,76.03,76.06,3900.0,44.3332,44.3448,44.2982,44.3157,3900.0
2013-11-07 15:25:00,76.03,76.12,76.03,76.08,11800.0,44.2982,44.3506,44.2982,44.3273,11800.0
2013-11-07 15:30:00,76.08,76.14,76.05,76.11,20300.0,44.3273,44.3623,44.3098,44.3448,20300.0
2013-11-07 15:35:00,76.08,76.19,76.06,76.19,6200.0,44.3273,44.3914,44.3157,44.3914,6200.0
2013-11-07 15:40:00,76.16,76.23,76.12,76.2,5900.0,44.3739,44.4147,44.3506,44.3972,5900.0
2013-11-07 15:45:00,76.25,76.28,76.17,76.17,8100.0,44.4264,44.4439,44.3798,44.3798,8100.0
2013-11-07 15:50:00,76.14,76.21,76.12,76.13,9800.0,44.3623,44.4031,44.3506,44.3565,9800.0
2013-11-07 15:55:00,76.13,76.24,76.0,76.1,16000.0,44.3565,44.4206,44.2807,44.339,16000.0
2013-11-08 09:30:00,76.0,76.46,75.96,76.36,3400.0,44.2807,44.5487,44.2574,44.4905,3400.0
2013-11-08 09:35:00,76.4,76.99,76.4,76.7,3300.0,44.5138,44.8575,44.5138,44.6886,3300.0
2013-11-08 09:40:00,76.62,77.14,76.55,76.93,3400.0,44.642,44.9449,44.6012,44.8226,3400.0
2013-11-08 09:45:00,76.88,77.1,76.7,77.07,1700.0,44.7934,44.9216,44.6886,44.9041,1700.0
2013-11-08 09:50:00,76.9,76.9,76.44,76.49,2100.0,44.8051,44.8051,44.5371,44.5662,2100.0
2013-11-08 09:55:00,76.47,76.47,76.43,76.43,200.0,44.5546,44.5546,44.5313,44.5313,200.0
2013-11-08 10:00:00,76.28,76.41,76.03,76.03,1000.0,44.4439,44.5196,44.2982,44.2982,1000.0
2013-11-08 10:05:00,76.03,76.45,76.03,76.42,3200.0,44.2982,44.5429,44.2982,44.5254,3200.0
2013-11-08 10:10:00,76.61,76.69,76.36,76.41,1200.0,44.6361,44.6827,44.4905,44.5196,1200.0
2013-11-08 10:15:00,76.38,76.55,76.27,76.41,1600.0,44.5021,44.6012,44.438,44.5196,1600.0
2013-11-08 10:20:00,76.46,76.64,76.37,76.64,1500.0,44.5487,44.6536,44.4963,44.6536,1500.0
2013-11-08 10:25:00,76.59,76.73,76.44,76.59,2000.0,44.6245,44.706,44.5371,44.6245,2000.0
2013-11-08 10:30:00,76.66,76.86,76.62,76.86,2300.0,44.6653,44.7818,44.642,44.7818,2300.0
2013-11-08 10:35:00,76.92,76.98,76.91,76.96,600.0,44.8167,44.8517,44.8109,44.8401,600.0
2013-11-08 10:40:00,76.84,76.84,76.38,76.38,1800.0,44.7701,44.7701,44.5021,44.5021,1800.0
2013-11-08 10:45:00,76.57,76.7,76.42,76.61,1400.0,44.6128,44.6886,44.5254,44.6361,1400.0
2013-11-08 10:50:00,76.61,76.7,76.61,76.7,500.0,44.6361,44.6886,44.6361,44.6886,500.0
2013-11-08 10:55:00,76.75,76.84,76.75,76.77,1200.0,44.7177,44.7701,44.7177,44.7294,1200.0
2013-11-08 11:00:00,76.9,76.91,76.82,76.86,1100.0,44.8051,44.8109,44.7585,44.7818,1100.0
2013-11-08 11:05:00,76.84,76.84,76.78,76.84,500.0,44.7701,44.7701,44.7352,44.7701,500.0
2013-11-08 11:10:00,76.86,77.07,76.86,76.92,1200.0,44.7818,44.9041,44.7818,44.8167,1200.0
2013-11-08 11:15:00,76.85,77.08,76.84,77.08,1300.0,44.776,44.91,44.7701,44.91,1300.0
2013-11-08 11:20:00,77.14,77.16,76.97,76.97,1000.0,44.9449,44.9566,44.8459,44.8459,1000.0
2013-11-08 11:25:00,76.91,77.23,76.91,77.04,1400.0,44.8109,44.9974,44.8109,44.8867,1400.0
2013-11-08 11:30:00,77.01,77.01,76.88,76.88,300.0,44.8692,44.8692,44.7934,44.7934,300.0
2013-11-08 11:35:00,76.95,77.26,76.91,77.19,3600.0,44.8342,45.0148,44.8109,44.9741,3600.0
2013-11-08 11:40:00,77.11,77.12,76.98,76.98,400.0,44.9274,44.9333,44.8517,44.8517,400.0
2013-11-08 11:45:00,76.98,77.14,76.98,77.11,4300.0,44.8517,44.9449,44.8517,44.9274,4300.0
2013-11-08 11:50:00,77.1,77.19,76.98,77.19,2700.0,44.9216,44.9741,44.8517,44.9741,2700.0
2013-11-08 11:55:00,77.14,77.34,77.04,77.28,17900.0,44.9449,45.0615,44.8867,45.0265,17900.0
2013-11-08 12:00:00,77.25,77.52,77.22,77.52,6800.0,45.009,45.1663,44.9915,45.1663,6800.0
2013-11-08 12:05:00,77.52,77.52,77.5,77.52,700.0,45.1663,45.1663,45.1547,45.1663,700.0
2013-11-08 12:10:00,77.41,77.41,77.33,77.33,300.0,45.1022,45.1022,45.0556,45.0556,300.0
2013-11-08 12:15:00,77.21,77.28,77.21,77.24,1400.0,44.9857,45.0265,44.9857,45.0032,1400.0
2013-11-08 12:20:00,77.28,77.35,77.26,77.35,700.0,45.0265,45.0673,45.0148,45.0673,700.0
2013-11-08 12:25:00,77.43,77.57,77.42,77.51,800.0,45.1139,45.1955,45.1081,45.1605,800.0
2013-11-08 12:30:00,77.57,77.57,77.47,77.56,1400.0,45.1955,45.1955,45.1372,45.1896,1400.0
2013-11-08 12:35:00,77.53,77.79,77.53,77.79,2200.0,45.1722,45.3236,45.1722,45.3236,2200.0
2013-11-08 12:40:00,77.87,77.98,77.78,77.78,2100.0,45.3703,45.4343,45.3178,45.3178,2100.0
2013-11-08 12:45:00,77.78,77.78,77.78,77.78,0.0,45.3178,45.3178,45.3178,45.3178,0.0
2013-11-08 12:50:00,77.71,77.74,77.71,77.74,300.0,45.277,45.2945,45.277,45.2945,300.0
2013-11-08 12:55:00,77.65,77.69,77.65,77.67,600.0,45.2421,45.2654,45.2421,45.2537,600.0
2013-11-08 13:00:00,77.69,77.7,77.58,77.58,800.0,45.2654,45.2712,45.2013,45.2013,800.0
2013-11-08 13:05:00,77.62,77.7,77.62,77.68,900.0,45.2246,45.2712,45.2246,45.2596,900.0
2013-11-08 13:10:00,77.73,77.88,77.73,77.88,900.0,45.2887,45.3761,45.2887,45.3761,900.0
2013-11-08 13:15:00,77.91,77.97,77.88,77.9,1300.0,45.3936,45.4285,45.3761,45.3877,1300.0
2013-11-08 13:20:00,77.87,77.87,77.76,77.76,200.0,45.3703,45.3703,45.3062,45.3062,200.0
2013-11-08 13:25:00,77.87,77.99,77.86,77.98,600.0,45.3703,45.4402,45.3644,45.4343,600.0
2013-11-08 13:30:00,78.01,78.12,78.01,78.02,1500.0,45.4518,45.5159,45.4518,45.4577,1500.0
2013-11-08 13:35:00,78.11,78.25,78.07,78.23,1000.0,45.5101,45.5917,45.4868,45.58,1000.0
2013-11-08 13:40:00,78.28,78.28,78.13,78.18,2500.0,45.6091,45.6091,45.5217,45.5509,2500.0
2013-11-08 13:45:00,78.19,78.2,78.18,78.18,400.0,45.5567,45.5625,45.5509,45.5509,400.0
2013-11-08 13:50:00,78.2,78.2,78.14,78.16,1700.0,45.5625,45.5625,45.5276,45.5392,1700.0
2013-11-08 13:55:00,78.13,78.15,78.12,78.12,1100.0,45.5217,45.5334,45.5159,45.5159,1100.0
2013-11-08 14:00:00,78.16,78.16,78.1,78.12,300.0,45.5392,45.5392,45.5043,45.5159,300.0
2013-11-08 14:05:00,78.08,78.09,78.08,78.09,400.0,45.4926,45.4984,45.4926,45.4984,400.0
2013-11-08 14:10:00,78.07,78.12,77.98,78.08,2400.0,45.4868,45.5159,45.4343,45.4926,2400.0
2013-11-08 14:15:00,78.0,78.0,77.84,77.87,1100.0,45.446,45.446,45.3528,45.3703,1100.0
2013-11-08 14:20:00,77.88,78.21,77.82,78.15,7000.0,45.3761,45.5684,45.3411,45.5334,7000.0
2013-11-08 14:25:00,78.13,78.34,78.13,78.29,2400.0,45.5217,45.6441,45.5217,45.615,2400.0
2013-11-08 14:30:00,78.31,78.33,78.17,78.17,1300.0,45.6266,45.6383,45.545,45.545,1300.0
2013-11-08 14:35:00,78.16,78.37,78.16,78.29,1800.0,45.5392,45.6616,45.5392,45.615,1800.0
2013-11-08 14:40:00,78.32,78.32,78.14,78.18,1700.0,45.6324,45.6324,45.5276,45.5509,1700.0
2013-11-08 14:45:00,78.17,78.25,78.17,78.25,1700.0,45.545,45.5917,45.545,45.5917,1700.0
2013-11-08 14:50:00,78.26,78.33,78.24,78.24,2600.0,45.5975,45.6383,45.5858,45.5858,2600.0
2013-11-08 14:55:00,78.25,78.25,78.18,78.23,600.0,45.5917,45.5917,45.5509,45.58,600.0
2013-11-08 15:00:00,78.2,78.25,78.15,78.15,3300.0,45.5625,45.5917,45.5334,45.5334,3300.0
2013-11-08 15:05:00,78.16,78.2,78.14,78.2,1600.0,45.5392,45.5625,45.5276,45.5625,1600.0
2013-11-08 15:10:00,78.19,78.27,78.12,78.21,2900.0,45.5567,45.6033,45.5159,45.5684,2900.0
2013-11-08 15:15:00,78.29,78.29,78.1,78.12,1800.0,45.615,45.615,45.5043,45.5159,1800.0
2013-11-08 15:20:00,78.12,78.21,78.11,78.21,1900.0,45.5159,45.5684,45.5101,45.5684,1900.0
2013-11-08 15:25:00,78.22,78.29,78.17,78.23,2000.0,45.5742,45.615,45.545,45.58,2000.0
2013-11-08 15:30:00,78.26,78.31,78.13,78.31,2200.0,45.5975,45.6266,45.5217,45.6266,2200.0
2013-11-08 15:35:00,78.3,78.37,78.24,78.37,2000.0,45.6208,45.6616,45.5858,45.6616,2000.0
2013-11-08 15:40:00,78.4,78.48,78.38,78.42,2200.0,45.6791,45.7257,45.6674,45.6907,2200.0
2013-11-08 15:45:00,78.42,78.47,78.39,78.39,3600.0,45.6907,45.7198,45.6732,45.6732,3600.0
2013-11-08 15:50:00,78.41,78.44,78.39,78.42,4100.0,45.6849,45.7024,45.6732,45.6907,4100.0
2013-11-08 15:55:00,78.41,78.56,78.36,78.52,12700.0,45.6849,45.7723,45.6558,45.749,12700.0
2013-11-11 09:30:00,78.72,79.0,78.72,78.94,3200.0,45.8655,46.0286,45.8655,45.9937,3200.0
2013-11-11 09:35:00,78.78,78.78,78.57,78.62,900.0,45.9005,45.9005,45.7781,45.8072,900.0
2013-11-11 09:40:00,78.55,78.55,78.55,78.55,100.0,45.7665,45.7665,45.7665,45.7665,100.0
2013-11-11 09:45:00,78.29,78.38,78.29,78.33,700.0,45.615,45.6674,45.615,45.6383,700.0
2013-11-11 09:50:00,78.39,78.62,78.39,78.61,1300.0,45.6732,45.8072,45.6732,45.8014,1300.0
2013-11-11 09:55:00,78.63,78.74,78.51,78.55,600.0,45.8131,45.8772,45.7431,45.7665,600.0
2013-11-11 10:00:00,78.55,78.55,78.02,78.02,600.0,45.7665,45.7665,45.4577,45.4577,600.0
2013-11-11 10:05:00,77.98,78.37,77.97,78.2,1800.0,45.4343,45.6616,45.4285,45.5625,1800.0
2013-11-11 10:10:00,78.33,78.33,78.2,78.24,2200.0,45.6383,45.6383,45.5625,45.5858,2200.0
2013-11-11 10:15:00,78.28,78.41,78.21,78.41,2100.0,45.6091,45.6849,45.5684,45.6849,2100.0
2013-11-11 10:20:00,78.37,78.7,78.32,78.69,11100.0,45.6616,45.8538,45.6324,45.848,11100.0
2013-11-11 10:25:00,78.72,78.76,78.49,78.49,3400.0,45.8655,45.8888,45.7315,45.7315,3400.0
2013-11-11 10:30:00,78.49,78.49,78.48,78.48,200.0,45.7315,45.7315,45.7257,45.7257,200.0
2013-11-11 10:35:00,78.6,78.65,78.48,78.63,2900.0,45.7956,45.8247,45.7257,45.8131,2900.0
2013-11-11 10:40:00,78.64,79.04,78.53,78.92,3200.0,45.8189,46.0519,45.7548,45.982,3200.0
2013-11-11 10:45:00,78.91,79.3,78.91,79.16,3300.0,45.9762,46.2034,45.9762,46.1219,3300.0
2013-11-11 10:50:00,79.23,79.29,79.16,79.26,2000.0,46.1626,46.1976,46.1219,46.1801,2000.0
2013-11-11 10:55:00,79.36,79.38,79.24,79.38,1700.0,46.2384,46.25,46.1685,46.25,1700.0
2013-11-11 11:00:00,79.38,79.38,79.13,79.13,2300.0,46.25,46.25,46.1044,46.1044,2300.0
2013-11-11 11:05:00,79.03,79.03,78.77,78.9,6200.0,46.0461,46.0461,45.8946,45.9704,6200.0
2013-11-11 11:10:00,78.9,79.02,78.73,78.78,10000.0,45.9704,46.0403,45.8713,45.9005,10000.0
2013-11-11 11:15:00,78.77,78.84,78.74,78.84,2200.0,45.8946,45.9354,45.8772,45.9354,2200.0
2013-11-11 11:20:00,78.89,78.89,78.79,78.86,1600.0,45.9646,45.9646,45.9063,45.9471,1600.0
2013-11-11 11:25:00,78.77,78.96,78.77,78.8,10900.0,45.8946,46.0053,45.8946,45.9121,10900.0
2013-11-11 11:30:00,78.97,78.99,78.92,78.99,800.0,46.0112,46.0228,45.982,46.0228,800.0
2013-11-11 11:35:00,79.0,79.03,79.0,79.03,700.0,46.0286,46.0461,46.0286,46.0461,700.0
2013-11-11 11:40:00,79.03,79.06,78.98,79.01,800.0,46.0461,46.0636,46.017,46.0345,800.0
2013-11-11 11:45:00,78.93,78.93,78.75,78.77,2600.0,45.9879,45.9879,45.883,45.8946,2600.0
2013-11-11 11:50:00,78.77,78.81,78.73,78.73,1700.0,45.8946,45.9179,45.8713,45.8713,1700.0
2013-11-11 11:55:00,78.73,78.74,78.73,78.74,300.0,45.8713,45.8772,45.8713,45.8772,300.0
2013-11-11 12:00:00,78.75,78.77,78.75,78.77,900.0,45.883,45.8946,45.883,45.8946,900.0
2013-11-11 12:05:00,78.81,78.81,78.69,78.78,800.0,45.9179,45.9179,45.848,45.9005,800.0
2013-11-11 12:10:00,78.81,78.82,78.74,78.79,1300.0,45.9179,45.9238,45.8772,45.9063,1300.0
2013-11-11 12:15:00,78.66,78.68,78.66,78.68,200.0,45.8305,45.8422,45.8305,45.8422,200.0
2013-11-11 12:20:00,78.73,78.77,78.73,78.77,400.0,45.8713,45.8946,45.8713,45.8946,400.0
2013-11-11 12:25:00,78.82,78.82,78.67,78.76,1100.0,45.9238,45.9238,45.8364,45.8888,1100.0
2013-11-11 12:30:00,78.69,78.7,78.54,78.61,3200.0,45.848,45.8538,45.7606,45.8014,3200.0
2013-11-11 12:35:00,78.6,78.71,78.58,78.71,2800.0,45.7956,45.8597,45.7839,45.8597,2800.0
2013-11-11 12:40:00,78.71,78.73,78.58,78.68,1300.0,45.8597,45.8713,45.7839,45.8422,1300.0
2013-11-11 12:45:00,78.66,78.76,78.66,78.76,1800.0,45.8305,45.8888,45.8305,45.8888,1800.0
2013-11-11 12:50:00,78.77,78.79,78.77,78.79,1100.0,45.8946,45.9063,45.8946,45.9063,1100.0
2013-11-11 12:55:00,78.78,78.79,78.69,78.79,900.0,45.9005,45.9063,45.848,45.9063,900.0
2013-11-11 13:00:00,78.78,78.8,78.68,78.75,1300.0,45.9005,45.9121,45.8422,45.883,1300.0
2013-11-11 13:05:00,78.75,78.75,78.61,78.72,1700.0,45.883,45.883,45.8014,45.8655,1700.0
2013-11-11 13:10:00,78.72,78.73,78.72,78.73,200.0,45.8655,45.8713,45.8655,45.8713,200.0
2013-11-11 13:15:00,78.7,78.71,78.7,78.7,600.0,45.8538,45.8597,45.8538,45.8538,600.0
2013-11-11 13:20:00,78.69,78.72,78.68,78.72,1600.0,45.848,45.8655,45.8422,45.8655,1600.0
2013-11-11 13:25:00,78.75,78.9,78.66,78.9,5500.0,45.883,45.9704,45.8305,45.9704,5500.0
2013-11-11 13:30:00,78.81,78.91,78.81,78.91,1000.0,45.9179,45.9762,45.9179,45.9762,1000.0
2013-11-11 13:35:00,78.89,78.94,78.87,78.93,800.0,45.9646,45.9937,45.9529,45.9879,800.0
2013-11-11 13:40:00,78.95,78.95,78.85,78.93,500.0,45.9995,45.9995,45.9412,45.9879,500.0
2013-11-11 13:45:00,78.91,78.91,78.91,78.91,100.0,45.9762,45.9762,45.9762,45.9762,100.0
2013-11-11 13:50:00,78.87,78.9,78.87,78.9,500.0,45.9529,45.9704,45.9529,45.9704,500.0
2013-11-11 13:55:00,78.92,79.05,78.88,78.94,2600.0,45.982,46.0578,45.9587,45.9937,2600.0
2013-11-11 14:00:00,78.94,78.97,78.91,78.91,600.0,45.9937,46.0112,45.9762,45.9762,600.0
2013-11-11 14:05:00,78.88,78.96,78.87,78.92,1500.0,45.9587,46.0053,45.9529,45.982,1500.0
2013-11-11 14:10:00,78.9,78.92,78.88,78.92,3600.0,45.9704,45.982,45.9587,45.982,3600.0
2013-11-11 14:15:00,78.87,78.92,78.82,78.9,2200.0,45.9529,45.982,45.9238,45.9704,2200.0
2013-11-11 14:20:00,78.9,78.91,78.87,78.91,300.0,45.9704,45.9762,45.9529,45.9762,300.0
2013-11-11 14:25:00,78.91,78.92,78.84,78.92,2100.0,45.9762,45.982,45.9354,45.982,2100.0
2013-11-11 14:30:00,78.91,78.92,78.91,78.92,300.0,45.9762,45.982,45.9762,45.982,300.0
2013-11-11 14:35:00,78.92,78.92,78.92,78.92,100.0,45.982,45.982,45.982,45.982,100.0
2013-11-11 14:40:00,78.84,78.91,78.83,78.87,1300.0,45.9354,45.9762,45.9296,45.9529,1300.0
2013-11-11 14:45:00,78.9,78.91,78.83,78.83,900.0,45.9704,45.9762,45.9296,45.9296,900.0
2013-11-11 14:50:00,78.9,78.91,78.83,78.91,1200.0,45.9704,45.9762,45.9296,45.9762,1200.0
2013-11-11 14:55:00,78.9,78.91,78.83,78.91,2200.0,45.9704,45.9762,45.9296,45.9762,2200.0
2013-11-11 15:00:00,78.81,78.9,78.81,78.9,900.0,45.9179,45.9704,45.9179,45.9704,900.0
2013-11-11 15:05:00,78.83,78.91,78.82,78.91,2700.0,45.9296,45.9762,45.9238,45.9762,2700.0
2013-11-11 15:10:00,78.91,78.91,78.85,78.91,8500.0,45.9762,45.9762,45.9412,45.9762,8500.0
2013-11-11 15:15:00,78.91,78.91,78.86,78.87,1800.0,45.9762,45.9762,45.9471,45.9529,1800.0
2013-11-11 15:20:00,78.9,78.9,78.86,78.9,1500.0,45.9704,45.9704,45.9471,45.9704,1500.0
2013-11-11 15:25:00,78.87,78.91,78.87,78.9,3100.0,45.9529,45.9762,45.9529,45.9704,3100.0
2013-11-11 15:30:00,78.9,79.0,78.89,78.9,11100.0,45.9704,46.0286,45.9646,45.9704,11100.0
2013-11-11 15:35:00,78.89,78.91,78.88,78.91,4500.0,45.9646,45.9762,45.9587,45.9762,4500.0
2013-11-11 15:40:00,78.91,78.91,78.79,78.8,1000.0,45.9762,45.9762,45.9063,45.9121,1000.0
2013-11-11 15:45:00,78.78,78.78,78.65,78.74,7900.0,45.9005,45.9005,45.8247,45.8772,7900.0
2013-11-11 15:50:00,78.74,78.78,78.64,78.64,3500.0,45.8772,45.9005,45.8189,45.8189,3500.0
2013-11-11 15:55:00,78.66,78.66,78.62,78.64,5800.0,45.8305,45.8305,45.8072,45.8189,5800.0
2013-11-12 09:30:00,78.6,78.6,78.25,78.36,3000.0,45.7956,45.7956,45.5917,45.6558,3000.0
2013-11-12 09:35:00,78.36,78.5,78.12,78.5,3500.0,45.6558,45.7373,45.5159,45.7373,3500.0
2013-11-12 09:40:00,78.57,78.58,78.32,78.32,2600.0,45.7781,45.7839,45.6324,45.6324,2600.0
2013-11-12 09:45:00,78.54,78.79,78.35,78.61,4100.0,45.7606,45.9063,45.6499,45.8014,4100.0
2013-11-12 09:50:00,78.57,78.61,78.36,78.46,3500.0,45.7781,45.8014,45.6558,45.714,3500.0
2013-11-12 09:55:00,78.44,78.5,78.32,78.36,1800.0,45.7024,45.7373,45.6324,45.6558,1800.0
2013-11-12 10:00:00,78.42,78.5,78.22,78.35,3100.0,45.6907,45.7373,45.5742,45.6499,3100.0
2013-11-12 10:05:00,78.36,78.37,78.18,78.36,1400.0,45.6558,45.6616,45.5509,45.6558,1400.0
2013-11-12 10:10:00,78.36,78.6,78.36,78.6,1100.0,45.6558,45.7956,45.6558,45.7956,1100.0
2013-11-12 10:15:00,78.56,78.7,78.55,78.67,1700.0,45.7723,45.8538,45.7665,45.8364,1700.0
2013-11-12 10:20:00,78.6,78.61,78.58,78.58,600.0,45.7956,45.8014,45.7839,45.7839,600.0
2013-11-12 10:25:00,78.58,78.65,78.58,78.65,600.0,45.7839,45.8247,45.7839,45.8247,600.0
2013-11-12 10:30:00,78.64,78.69,78.64,78.65,500.0,45.8189,45.848,45.8189,45.8247,500.0
2013-11-12 10:35:00,78.62,78.63,78.62,78.63,400.0,45.8072,45.8131,45.8072,45.8131,400.0
2013-11-12 10:40:00,78.52,78.65,78.48,78.65,400.0,45.749,45.8247,45.7257,45.8247,400.0
2013-11-12 10:45:00,78.65,78.82,78.65,78.77,1700.0,45.8247,45.9238,45.8247,45.8946,1700.0
2013-11-12 10:50:00,78.69,78.7,78.61,78.7,2200.0,45.848,45.8538,45.8014,45.8538,2200.0
2013-11-12 10:55:00,78.65,78.65,78.5,78.6,1400.0,45.8247,45.8247,45.7373,45.7956,1400.0
2013-11-12 11:00:00,78.56,78.64,78.33,78.33,8800.0,45.7723,45.8189,45.6383,45.6383,8800.0
2013-11-12 11:05:00,78.33,78.5,78.33,78.46,1000.0,45.6383,45.7373,45.6383,45.714,1000.0
2013-11-12 11:10:00,78.51,78.58,78.42,78.57,1100.0,45.7431,45.7839,45.6907,45.7781,1100.0
2013-11-12 11:15:00,78.64,78.79,78.64,78.79,500.0,45.8189,45.9063,45.8189,45.9063,500.0
2013-11-12 11:20:00,78.72,78.81,78.69,78.76,1400.0,45.8655,45.9179,45.848,45.8888,1400.0
2013-11-12 11:25:00,78.75,78.84,78.75,78.77,1300.0,45.883,45.9354,45.883,45.8946,1300.0
2013-11-12 11:30:00,78.76,78.8,78.76,78.8,500.0,45.8888,45.9121,45.8888,45.9121,500.0
2013-11-12 11:35:00,78.66,78.66,78.44,78.44,1500.0,45.8305,45.8305,45.7024,45.7024,1500.0
2013-11-12 11:40:00,78.51,78.57,78.39,78.41,5500.0,45.7431,45.7781,45.6732,45.6849,5500.0
2013-11-12 11:45:00,78.47,78.59,78.45,78.57,7100.0,45.7198,45.7898,45.7082,45.7781,7100.0
2013-11-12 11:50:00,78.57,78.57,78.57,78.57,100.0,45.7781,45.7781,45.7781,45.7781,100.0
2013-11-12 11:55:00,78.61,78.61,78.49,78.49,200.0,45.8014,45.8014,45.7315,45.7315,200.0
2013-11-12 12:00:00,78.49,78.5,78.32,78.32,1500.0,45.7315,45.7373,45.6324,45.6324,1500.0
2013-11-12 12:05:00,78.37,78.37,78.26,78.31,800.0,45.6616,45.6616,45.5975,45.6266,800.0
2013-11-12 12:10:00,78.3,78.3,78.3,78.3,500.0,45.6208,45.6208,45.6208,45.6208,500.0
2013-11-12 12:15:00,78.3,78.3,78.23,78.23,500.0,45.6208,45.6208,45.58,45.58,500.0
2013-11-12 12:20:00,78.24,78.3,78.24,78.3,2000.0,45.5858,45.6208,45.5858,45.6208,2000.0
2013-11-12 12:25:00,78.3,78.31,78.3,78.31,700.0,45.6208,45.6266,45.6208,45.6266,700.0
2013-11-12 12:30:00,78.3,78.3,78.21,78.21,1000.0,45.6208,45.6208,45.5684,45.5684,1000.0
2013-11-12 12:35:00,78.3,78.38,78.3,78.38,800.0,45.6208,45.6674,45.6208,45.6674,800.0
2013-11-12 12:40:00,78.42,78.42,78.39,78.39,500.0,45.6907,45.6907,45.6732,45.6732,500.0
2013-11-12 12:45:00,78.41,78.5,78.41,78.47,1000.0,45.6849,45.7373,45.6849,45.7198,1000.0
2013-11-12 12:50:00,78.53,78.65,78.53,78.64,3000.0,45.7548,45.8247,45.7548,45.8189,3000.0
2013-11-12 12:55:00,78.59,78.68,78.57,78.68,700.0,45.7898,45.8422,45.7781,45.8422,700.0
2013-11-12 13:00:00,78.53,78.61,78.52,78.52,1900.0,45.7548,45.8014,45.749,45.749,1900.0
2013-11-12 13:05:00,78.51,78.51,78.5,78.5,200.0,45.7431,45.7431,45.7373,45.7373,200.0
2013-11-12 13:10:00,78.48,78.48,78.48,78.48,100.0,45.7257,45.7257,45.7257,45.7257,100.0
2013-11-12 13:15:00,78.45,78.45,78.43,78.43,200.0,45.7082,45.7082,45.6965,45.6965,200.0
2013-11-12 13:20:00,78.43,78.49,78.38,78.43,1900.0,45.6965,45.7315,45.6674,45.6965,1900.0
2013-11-12 13:25:00,78.53,78.53,78.36,78.43,2100.0,45.7548,45.7548,45.6558,45.6965,2100.0
2013-11-12 13:30:00,78.44,78.47,78.31,78.36,8200.0,45.7024,45.7198,45.6266,45.6558,8200.0
2013-11-12 13:35:00,78.3,78.3,78.21,78.26,2600.0,45.6208,45.6208,45.5684,45.5975,2600.0
2013-11-12 13:40:00,78.16,78.3,78.16,78.3,2400.0,45.5392,45.6208,45.5392,45.6208,2400.0
2013-11-12 13:45:00,78.3,78.37,78.25,78.37,1500.0,45.6208,45.6616,45.5917,45.6616,1500.0
2013-11-12 13:50:00,78.37,78.37,78.34,78.34,600.0,45.6616,45.6616,45.6441,45.6441,600.0
2013-11-12 13:55:00,78.38,78.5,78.38,78.42,1700.0,45.6674,45.7373,45.6674,45.6907,1700.0
2013-11-12 14:00:00,78.42,78.58,78.42,78.5,27600.0,45.6907,45.7839,45.6907,45.7373,27600.0
2013-11-12 14:05:00,78.51,78.56,78.51,78.54,2900.0,45.7431,45.7723,45.7431,45.7606,2900.0
2013-11-12 14:10:00,78.53,78.54,78.48,78.53,800.0,45.7548,45.7606,45.7257,45.7548,800.0
2013-11-12 14:15:00,78.57,78.58,78.54,78.58,1400.0,45.7781,45.7839,45.7606,45.7839,1400.0
2013-11-12 14:20:00,78.58,78.59,78.54,78.59,600.0,45.7839,45.7898,45.7606,45.7898,600.0
2013-11-12 14:25:00,78.53,78.56,78.41,78.45,3500.0,45.7548,45.7723,45.6849,45.7082,3500.0
2013-11-12 14:30:00,78.36,78.4,78.34,78.39,600.0,45.6558,45.6791,45.6441,45.6732,600.0
2013-11-12 14:35:00,78.33,78.47,78.33,78.47,2300.0,45.6383,45.7198,45.6383,45.7198,2300.0
2013-11-12 14:40:00,78.46,78.46,78.38,78.42,1200.0,45.714,45.714,45.6674,45.6907,1200.0
2013-11-12 14:45:00,78.45,78.45,78.44,78.45,700.0,45.7082,45.7082,45.7024,45.7082,700.0
2013-11-12 14:50:00,78.42,78.42,78.34,78.34,1100.0,45.6907,45.6907,45.6441,45.6441,1100.0
2013-11-12 14:55:00,78.37,78.44,78.32,78.37,1500.0,45.6616,45.7024,45.6324,45.6616,1500.0
2013-11-12 15:00:00,78.34,78.47,78.34,78.47,1200.0,45.6441,45.7198,45.6441,45.7198,1200.0
2013-11-12 15:05:00,78.45,78.62,78.41,78.6,11800.0,45.7082,45.8072,45.6849,45.7956,11800.0
2013-11-12 15:10:00,78.55,78.63,78.52,78.52,1100.0,45.7665,45.8131,45.749,45.749,1100.0
2013-11-12 15:15:00,78.47,78.53,78.46,78.53,700.0,45.7198,45.7548,45.714,45.7548,700.0
2013-11-12 15:20:00,78.53,78.53,78.44,78.5,2000.0,45.7548,45.7548,45.7024,45.7373,2000.0
2013-11-12 15:25:00,78.44,78.48,78.41,78.46,2700.0,45.7024,45.7257,45.6849,45.714,2700.0
2013-11-12 15:30:00,78.47,78.55,78.43,78.5,3500.0,45.7198,45.7665,45.6965,45.7373,3500.0
2013-11-12 15:35:00,78.46,78.51,78.39,78.41,5300.0,45.714,45.7431,45.6732,45.6849,5300.0
2013-11-12 15:40:00,78.42,78.5,78.4,78.4,1400.0,45.6907,45.7373,45.6791,45.6791,1400.0
2013-11-12 15:45:00,78.45,78.45,78.36,78.36,4200.0,45.7082,45.7082,45.6558,45.6558,4200.0
2013-11-12 15:50:00,78.33,78.38,78.29,78.29,6200.0,45.6383,45.6674,45.615,45.615,6200.0
2013-11-12 15:55:00,78.33,78.48,78.28,78.46,6400.0,45.6383,45.7257,45.6091,45.714,6400.0
2013-11-13 09:30:00,78.09,78.3,78.09,78.24,1600.0,45.4984,45.6208,45.4984,45.5858,1600.0
2013-11-13 09:35:00,78.42,78.42,78.42,78.42,100.0,45.6907,45.6907,45.6907,45.6907,100.0
2013-11-13 09:40:00,78.25,78.25,78.25,78.25,100.0,45.5917,45.5917,45.5917,45.5917,100.0
2013-11-13 09:45:00,78.25,78.25,78.25,78.25,0.0,45.5917,45.5917,45.5917,45.5917,0.0
2013-11-13 09:50:00,78.07,78.12,77.75,77.94,3700.0,45.4868,45.5159,45.3003,45.411,3700.0
2013-11-13 09:55:00,78.07,78.22,77.98,78.19,1300.0,45.4868,45.5742,45.4343,45.5567,1300.0
2013-11-13 10:00:00,78.22,78.35,78.18,78.24,4000.0,45.5742,45.6499,45.5509,45.5858,4000.0
2013-11-13 10:05:00,78.23,78.25,78.05,78.05,500.0,45.58,45.5917,45.4751,45.4751,500.0
2013-11-13 10:10:00,78.0,78.17,78.0,78.15,600.0,45.446,45.545,45.446,45.5334,600.0
2013-11-13 10:15:00,78.15,78.15,78.15,78.15,0.0,45.5334,45.5334,45.5334,45.5334,0.0
2013-11-13 10:20:00,78.17,78.18,78.17,78.17,400.0,45.545,45.5509,45.545,45.545,400.0
2013-11-13 10:25:00,78.22,78.36,78.14,78.29,20000.0,45.5742,45.6558,45.5276,45.615,20000.0
2013-11-13 10:30:00,78.29,78.41,78.25,78.25,25100.0,45.615,45.6849,45.5917,45.5917,25100.0
2013-11-13 10:35:00,78.28,78.34,78.27,78.32,3800.0,45.6091,45.6441,45.6033,45.6324,3800.0
2013-11-13 10:40:00,78.32,78.43,78.28,78.35,10200.0,45.6324,45.6965,45.6091,45.6499,10200.0
2013-11-13 10:45:00,78.38,78.38,78.36,78.36,300.0,45.6674,45.6674,45.6558,45.6558,300.0
2013-11-13 10:50:00,78.45,78.83,78.45,78.81,1400.0,45.7082,45.9296,45.7082,45.9179,1400.0
2013-11-13 10:55:00,78.74,78.74,78.74,78.74,100.0,45.8772,45.8772,45.8772,45.8772,100.0
2013-11-13 11:00:00,78.69,78.69,78.69,78.69,100.0,45.848,45.848,45.848,45.848,100.0
2013-11-13 11:05:00,78.7,78.84,78.7,78.84,200.0,45.8538,45.9354,45.8538,45.9354,200.0
2013-11-13 11:10:00,78.84,78.84,78.84,78.84,0.0,45.9354,45.9354,45.9354,45.9354,0.0
2013-11-13 11:15:00,78.78,78.78,78.78,78.78,100.0,45.9005,45.9005,45.9005,45.9005,100.0
2013-11-13 11:20:00,78.81,78.82,78.71,78.79,700.0,45.9179,45.9238,45.8597,45.9063,700.0
2013-11-13 11:25:00,78.79,78.79,78.79,78.79,0.0,45.9063,45.9063,45.9063,45.9063,0.0
2013-11-13 11:30:00,78.55,78.55,78.54,78.54,200.0,45.7665,45.7665,45.7606,45.7606,200.0
2013-11-13 11:35:00,78.5,78.5,78.35,78.35,800.0,45.7373,45.7373,45.6499,45.6499,800.0
2013-11-13 11:40:00,78.35,78.35,78.22,78.24,500.0,45.6499,45.6499,45.5742,45.5858,500.0
2013-11-13 11:45:00,78.24,78.24,78.24,78.24,0.0,45.5858,45.5858,45.5858,45.5858,0.0
2013-11-13 11:50:00,78.24,78.24,78.24,78.24,0.0,45.5858,45.5858,45.5858,45.5858,0.0
2013-11-13 11:55:00,78.14,78.14,78.13,78.13,600.0,45.5276,45.5276,45.5217,45.5217,600.0
2013-11-13 12:00:00,78.05,78.12,77.99,78.12,1400.0,45.4751,45.5159,45.4402,45.5159,1400.0
2013-11-13 12:05:00,78.1,78.1,77.99,77.99,300.0,45.5043,45.5043,45.4402,45.4402,300.0
2013-11-13 12:10:00,78.03,78.03,78.03,78.03,100.0,45.4635,45.4635,45.4635,45.4635,100.0
2013-11-13 12:15:00,77.99,78.25,77.99,78.25,12900.0,45.4402,45.5917,45.4402,45.5917,12900.0
2013-11-13 12:20:00,78.3,78.42,78.25,78.42,1500.0,45.6208,45.6907,45.5917,45.6907,1500.0
2013-11-13 12:25:00,78.33,78.49,78.33,78.49,900.0,45.6383,45.7315,45.6383,45.7315,900.0
2013-11-13 12:30:00,78.53,78.57,78.37,78.39,11600.0,45.7548,45.7781,45.6616,45.6732,11600.0
2013-11-13 12:35:00,78.39,78.5,78.25,78.25,19600.0,45.6732,45.7373,45.5917,45.5917,19600.0
2013-11-13 12:40:00,78.14,78.14,78.09,78.09,300.0,45.5276,45.5276,45.4984,45.4984,300.0
2013-11-13 12:45:00,78.0,78.0,78.0,78.0,100.0,45.446,45.446,45.446,45.446,100.0
2013-11-13 12:50:00,77.98,77.98,77.94,77.94,1000.0,45.4343,45.4343,45.411,45.411,1000.0
2013-11-13 12:55:00,77.96,77.98,77.96,77.97,1000.0,45.4227,45.4343,45.4227,45.4285,1000.0
2013-11-13 13:00:00,77.97,77.97,77.93,77.93,400.0,45.4285,45.4285,45.4052,45.4052,400.0
2013-11-13 13:05:00,77.93,77.93,77.93,77.93,100.0,45.4052,45.4052,45.4052,45.4052,100.0
2013-11-13 13:10:00,77.88,77.88,77.88,77.88,200.0,45.3761,45.3761,45.3761,45.3761,200.0
2013-11-13 13:15:00,77.93,77.95,77.93,77.95,800.0,45.4052,45.4169,45.4052,45.4169,800.0
2013-11-13 13:20:00,77.96,78.03,77.96,78.03,800.0,45.4227,45.4635,45.4227,45.4635,800.0
2013-11-13 13:25:00,78.17,78.2,78.17,78.2,2000.0,45.545,45.5625,45.545,45.5625,2000.0
2013-11-13 13:30:00,78.3,78.31,78.26,78.31,600.0,45.6208,45.6266,45.5975,45.6266,600.0
2013-11-13 13:35:00,78.29,78.35,78.29,78.35,300.0,45.615,45.6499,45.615,45.6499,300.0
2013-11-13 13:40:00,78.38,78.38,78.38,78.38,200.0,45.6674,45.6674,45.6674,45.6674,200.0
2013-11-13 13:45:00,78.31,78.31,78.31,78.31,100.0,45.6266,45.6266,45.6266,45.6266,100.0
2013-11-13 13:50:00,78.39,78.42,78.39,78.42,600.0,45.6732,45.6907,45.6732,45.6907,600.0
2013-11-13 13:55:00,78.42,78.42,78.42,78.42,0.0,45.6907,45.6907,45.6907,45.6907,0.0
2013-11-13 14:00:00,78.39,78.43,78.38,78.38,400.0,45.6732,45.6965,45.6674,45.6674,400.0
2013-11-13 14:05:00,78.33,78.38,78.33,78.37,1400.0,45.6383,45.6674,45.6383,45.6616,1400.0
2013-11-13 14:10:00,78.38,78.38,78.38,78.38,400.0,45.6674,45.6674,45.6674,45.6674,400.0
2013-11-13 14:15:00,78.34,78.39,78.26,78.36,1800.0,45.6441,45.6732,45.5975,45.6558,1800.0
2013-11-13 14:20:00,78.39,78.49,78.38,78.42,2700.0,45.6732,45.7315,45.6674,45.6907,2700.0
2013-11-13 14:25:00,78.5,78.58,78.48,78.56,1500.0,45.7373,45.7839,45.7257,45.7723,1500.0
2013-11-13 14:30:00,78.57,78.65,78.55,78.57,2300.0,45.7781,45.8247,45.7665,45.7781,2300.0
2013-11-13 14:35:00,78.58,78.65,78.56,78.61,2200.0,45.7839,45.8247,45.7723,45.8014,2200.0
2013-11-13 14:40:00,78.62,78.62,78.5,78.5,700.0,45.8072,45.8072,45.7373,45.7373,700.0
2013-11-13 14:45:00,78.48,78.54,78.46,78.54,1800.0,45.7257,45.7606,45.714,45.7606,1800.0
2013-11-13 14:50:00,78.45,78.68,78.45,78.61,3200.0,45.7082,45.8422,45.7082,45.8014,3200.0
2013-11-13 14:55:00,78.69,78.7,78.65,78.65,500.0,45.848,45.8538,45.8247,45.8247,500.0
2013-11-13 15:00:00,78.68,78.7,78.61,78.68,1300.0,45.8422,45.8538,45.8014,45.8422,1300.0
2013-11-13 15:05:00,78.69,78.69,78.53,78.57,2300.0,45.848,45.848,45.7548,45.7781,2300.0
2013-11-13 15:10:00,78.61,78.72,78.61,78.71,1800.0,45.8014,45.8655,45.8014,45.8597,1800.0
2013-11-13 15:15:00,78.65,78.72,78.61,78.72,1500.0,45.8247,45.8655,45.8014,45.8655,1500.0
2013-11-13 15:20:00,78.72,78.72,78.72,78.72,0.0,45.8655,45.8655,45.8655,45.8655,0.0
2013-11-13 15:25:00,78.69,78.7,78.6,78.63,900.0,45.848,45.8538,45.7956,45.8131,900.0
2013-11-13 15:30:00,78.6,78.6,78.54,78.54,500.0,45.7956,45.7956,45.7606,45.7606,500.0
2013-11-13 15:35:00,78.62,78.71,78.61,78.71,2000.0,45.8072,45.8597,45.8014,45.8597,2000.0
2013-11-13 15:40:00,78.72,78.72,78.67,78.71,800.0,45.8655,45.8655,45.8364,45.8597,800.0
2013-11-13 15:45:00,78.74,78.78,78.69,78.78,800.0,45.8772,45.9005,45.848,45.9005,800.0
2013-11-13 15:50:00,78.74,78.74,78.61,78.61,2400.0,45.8772,45.8772,45.8014,45.8014,2400.0
2013-11-13 15:55:00,78.62,78.74,78.62,78.71,3900.0,45.8072,45.8772,45.8072,45.8597,3900.0
2013-11-14 09:30:00,78.93,78.93,78.36,78.36,2100.0,45.9879,45.9879,45.6558,45.6558,2100.0
2013-11-14 09:35:00,78.34,78.72,78.34,78.72,1300.0,45.6441,45.8655,45.6441,45.8655,1300.0
2013-11-14 09:40:00,78.71,78.72,78.4,78.57,1600.0,45.8597,45.8655,45.6791,45.7781,1600.0
2013-11-14 09:45:00,78.53,78.58,78.36,78.37,2100.0,45.7548,45.7839,45.6558,45.6616,2100.0
2013-11-14 09:50:00,78.29,78.49,78.23,78.49,900.0,45.615,45.7315,45.58,45.7315,900.0
2013-11-14 09:55:00,78.49,78.61,78.49,78.61,400.0,45.7315,45.8014,45.7315,45.8014,400.0
2013-11-14 10:00:00,78.6,78.65,78.34,78.65,2700.0,45.7956,45.8247,45.6441,45.8247,2700.0
2013-11-14 10:05:00,78.62,78.67,78.52,78.62,7500.0,45.8072,45.8364,45.749,45.8072,7500.0
2013-11-14 10:10:00,78.66,78.68,78.64,78.68,1000.0,45.8305,45.8422,45.8189,45.8422,1000.0
2013-11-14 10:15:00,78.68,78.82,78.68,78.82,7100.0,45.8422,45.9238,45.8422,45.9238,7100.0
2013-11-14 10:20:00,78.79,78.79,78.79,78.79,100.0,45.9063,45.9063,45.9063,45.9063,100.0
2013-11-14 10:25:00,78.77,78.77,78.72,78.72,200.0,45.8946,45.8946,45.8655,45.8655,200.0
2013-11-14 10:30:00,78.69,78.99,78.69,78.91,1900.0,45.848,46.0228,45.848,45.9762,1900.0
2013-11-14 10:35:00,78.9,78.9,78.84,78.87,1500.0,45.9704,45.9704,45.9354,45.9529,1500.0
2013-11-14 10:40:00,78.96,78.96,78.95,78.95,200.0,46.0053,46.0053,45.9995,45.9995,200.0
2013-11-14 10:45:00,78.94,79.11,78.94,79.11,400.0,45.9937,46.0927,45.9937,46.0927,400.0
2013-11-14 10:50:00,78.98,79.0,78.98,79.0,200.0,46.017,46.0286,46.017,46.0286,200.0
2013-11-14 10:55:00,79.03,79.06,79.03,79.06,300.0,46.0461,46.0636,46.0461,46.0636,300.0
2013-11-14 11:00:00,79.0,79.12,78.94,79.12,1100.0,46.0286,46.0986,45.9937,46.0986,1100.0
2013-11-14 11:05:00,79.12,79.12,79.12,79.12,100.0,46.0986,46.0986,46.0986,46.0986,100.0
2013-11-14 11:10:00,79.1,79.1,79.1,79.1,100.0,46.0869,46.0869,46.0869,46.0869,100.0
2013-11-14 11:15:00,79.12,79.76,79.12,79.73,4500.0,46.0986,46.4714,46.0986,46.454,4500.0
2013-11-14 11:20:00,79.7,79.81,79.5,79.5,4200.0,46.4365,46.5006,46.32,46.32,4200.0
2013-11-14 11:25:00,79.57,79.57,79.29,79.29,1000.0,46.3607,46.3607,46.1976,46.1976,1000.0
2013-11-14 11:30:00,79.27,79.3,79.17,79.17,1400.0,46.186,46.2034,46.1277,46.1277,1400.0
2013-11-14 11:35:00,79.23,79.23,79.0,79.0,700.0,46.1626,46.1626,46.0286,46.0286,700.0
2013-11-14 11:40:00,79.0,79.16,79.0,79.08,3800.0,46.0286,46.1219,46.0286,46.0753,3800.0
2013-11-14 11:45:00,79.18,79.25,79.18,79.25,600.0,46.1335,46.1743,46.1335,46.1743,600.0
2013-11-14 11:50:00,79.1,79.1,79.1,79.1,100.0,46.0869,46.0869,46.0869,46.0869,100.0
2013-11-14 11:55:00,79.13,79.15,79.13,79.15,300.0,46.1044,46.116,46.1044,46.116,300.0
2013-11-14 12:00:00,79.09,79.09,79.03,79.03,700.0,46.0811,46.0811,46.0461,46.0461,700.0
2013-11-14 12:05:00,79.02,79.02,78.94,79.0,600.0,46.0403,46.0403,45.9937,46.0286,600.0
2013-11-14 12:10:00,79.04,79.04,79.04,79.04,100.0,46.0519,46.0519,46.0519,46.0519,100.0
2013-11-14 12:15:00,79.05,79.05,78.96,78.96,300.0,46.0578,46.0578,46.0053,46.0053,300.0
2013-11-14 12:20:00,79.03,79.05,79.02,79.05,1000.0,46.0461,46.0578,46.0403,46.0578,1000.0
2013-11-14 12:25:00,79.04,79.04,78.95,78.95,200.0,46.0519,46.0519,45.9995,45.9995,200.0
2013-11-14 12:30:00,79.04,79.04,78.96,78.96,300.0,46.0519,46.0519,46.0053,46.0053,300.0
2013-11-14 12:35:00,79.03,79.05,79.02,79.02,500.0,46.0461,46.0578,46.0403,46.0403,500.0
2013-11-14 12:40:00,79.04,79.04,79.04,79.04,100.0,46.0519,46.0519,46.0519,46.0519,100.0
2013-11-14 12:45:00,79.03,79.03,79.03,79.03,100.0,46.0461,46.0461,46.0461,46.0461,100.0
2013-11-14 12:50:00,78.92,79.05,78.92,79.05,5300.0,45.982,46.0578,45.982,46.0578,5300.0
2013-11-14 12:55:00,79.05,79.05,78.93,78.94,17300.0,46.0578,46.0578,45.9879,45.9937,17300.0
2013-11-14 13:00:00,78.94,79.09,78.89,79.01,5100.0,45.9937,46.0811,45.9646,46.0345,5100.0
2013-11-14 13:05:00,79.01,79.01,79.01,79.01,0.0,46.0345,46.0345,46.0345,46.0345,0.0
2013-11-14 13:10:00,79.06,79.09,79.06,79.09,200.0,46.0636,46.0811,46.0636,46.0811,200.0
2013-11-14 13:15:00,79.09,79.09,79.09,79.09,0.0,46.0811,46.0811,46.0811,46.0811,0.0
2013-11-14 13:20:00,79.06,79.06,79.06,79.06,200.0,46.0636,46.0636,46.0636,46.0636,200.0
2013-11-14 13:25:00,79.1,79.1,79.1,79.1,100.0,46.0869,46.0869,46.0869,46.0869,100.0
2013-11-14 13:30:00,79.1,79.1,79.1,79.1,100.0,46.0869,46.0869,46.0869,46.0869,100.0
2013-11-14 13:35:00,79.1,79.1,79.1,79.1,400.0,46.0869,46.0869,46.0869,46.0869,400.0
2013-11-14 13:40:00,79.12,79.12,78.99,78.99,800.0,46.0986,46.0986,46.0228,46.0228,800.0
2013-11-14 13:45:00,79.0,79.01,78.99,78.99,400.0,46.0286,46.0345,46.0228,46.0228,400.0
2013-11-14 13:50:00,79.0,79.04,78.89,78.89,4300.0,46.0286,46.0519,45.9646,45.9646,4300.0
2013-11-14 13:55:00,78.88,78.98,78.86,78.87,1400.0,45.9587,46.017,45.9471,45.9529,1400.0
2013-11-14 14:00:00,78.87,78.91,78.82,78.89,5100.0,45.9529,45.9762,45.9238,45.9646,5100.0
2013-11-14 14:05:00,78.89,78.89,78.87,78.89,900.0,45.9646,45.9646,45.9529,45.9646,900.0
2013-11-14 14:10:00,78.91,78.96,78.91,78.96,500.0,45.9762,46.0053,45.9762,46.0053,500.0
2013-11-14 14:15:00,78.86,78.86,78.78,78.78,2300.0,45.9471,45.9471,45.9005,45.9005,2300.0
2013-11-14 14:20:00,78.78,78.78,78.78,78.78,0.0,45.9005,45.9005,45.9005,45.9005,0.0
2013-11-14 14:25:00,78.89,78.89,78.89,78.89,100.0,45.9646,45.9646,45.9646,45.9646,100.0
2013-11-14 14:30:00,78.91,78.91,78.91,78.91,100.0,45.9762,45.9762,45.9762,45.9762,100.0
2013-11-14 14:35:00,78.89,78.9,78.79,78.8,2300.0,45.9646,45.9704,45.9063,45.9121,2300.0
2013-11-14 14:40:00,78.82,78.82,78.72,78.72,3500.0,45.9238,45.9238,45.8655,45.8655,3500.0
2013-11-14 14:45:00,78.69,78.75,78.69,78.75,700.0,45.848,45.883,45.848,45.883,700.0
2013-11-14 14:50:00,78.68,78.68,78.62,78.62,800.0,45.8422,45.8422,45.8072,45.8072,800.0
2013-11-14 14:55:00,78.54,78.6,78.53,78.58,800.0,45.7606,45.7956,45.7548,45.7839,800.0
2013-11-14 15:00:00,78.61,78.64,78.57,78.57,3200.0,45.8014,45.8189,45.7781,45.7781,3200.0
2013-11-14 15:05:00,78.54,78.65,78.53,78.62,4200.0,45.7606,45.8247,45.7548,45.8072,4200.0
2013-11-14 15:10:00,78.65,78.65,78.52,78.55,2700.0,45.8247,45.8247,45.749,45.7665,2700.0
2013-11-14 15:15:00,78.62,78.62,78.54,78.57,1200.0,45.8072,45.8072,45.7606,45.7781,1200.0
2013-11-14 15:20:00,78.56,78.56,78.5,78.51,2100.0,45.7723,45.7723,45.7373,45.7431,2100.0
2013-11-14 15:25:00,78.47,78.47,78.41,78.44,1400.0,45.7198,45.7198,45.6849,45.7024,1400.0
2013-11-14 15:30:00,78.41,78.47,78.33,78.37,3400.0,45.6849,45.7198,45.6383,45.6616,3400.0
2013-11-14 15:35:00,78.41,78.42,78.27,78.33,12100.0,45.6849,45.6907,45.6033,45.6383,12100.0
2013-11-14 15:40:00,78.36,78.57,78.33,78.5,11400.0,45.6558,45.7781,45.6383,45.7373,11400.0
2013-11-14 15:45:00,78.55,78.56,78.29,78.43,12600.0,45.7665,45.7723,45.615,45.6965,12600.0
2013-11-14 15:50:00,78.42,78.44,78.28,78.31,5800.0,45.6907,45.7024,45.6091,45.6266,5800.0
2013-11-14 15:55:00,78.31,78.39,78.28,78.38,7600.0,45.6266,45.6732,45.6091,45.6674,7600.0
2013-11-15 09:30:00,78.27,78.27,78.08,78.08,8800.0,45.6033,45.6033,45.4926,45.4926,8800.0
2013-11-15 09:35:00,78.46,78.56,78.28,78.55,400.0,45.714,45.7723,45.6091,45.7665,400.0
2013-11-15 09:40:00,78.29,78.29,78.03,78.03,500.0,45.615,45.615,45.4635,45.4635,500.0
2013-11-15 09:45:00,78.08,78.33,78.04,78.04,9100.0,45.4926,45.6383,45.4693,45.4693,9100.0
2013-11-15 09:50:00,78.09,78.13,77.79,77.86,2200.0,45.4984,45.5217,45.3236,45.3644,2200.0
2013-11-15 09:55:00,77.8,78.23,77.8,78.22,1600.0,45.3295,45.58,45.3295,45.5742,1600.0
2013-11-15 10:00:00,78.3,78.4,78.0,78.1,2300.0,45.6208,45.6791,45.446,45.5043,2300.0
2013-11-15 10:05:00,78.0,78.1,77.95,78.1,900.0,45.446,45.5043,45.4169,45.5043,900.0
2013-11-15 10:10:00,78.12,78.14,78.08,78.08,400.0,45.5159,45.5276,45.4926,45.4926,400.0
2013-11-15 10:15:00,78.16,78.16,78.08,78.08,400.0,45.5392,45.5392,45.4926,45.4926,400.0
2013-11-15 10:20:00,78.1,78.16,78.1,78.16,500.0,45.5043,45.5392,45.5043,45.5392,500.0
2013-11-15 10:25:00,78.2,78.32,78.08,78.09,4200.0,45.5625,45.6324,45.4926,45.4984,4200.0
2013-11-15 10:30:00,78.14,78.14,78.08,78.08,300.0,45.5276,45.5276,45.4926,45.4926,300.0
2013-11-15 10:35:00,78.08,78.11,77.91,78.11,1400.0,45.4926,45.5101,45.3936,45.5101,1400.0
2013-11-15 10:40:00,78.11,78.59,78.11,78.59,1700.0,45.5101,45.7898,45.5101,45.7898,1700.0
2013-11-15 10:45:00,78.47,78.55,78.41,78.44,7700.0,45.7198,45.7665,45.6849,45.7024,7700.0
2013-11-15 10:50:00,78.43,78.53,78.43,78.5,1000.0,45.6965,45.7548,45.6965,45.7373,1000.0
2013-11-15 10:55:00,78.64,78.64,78.53,78.54,2600.0,45.8189,45.8189,45.7548,45.7606,2600.0
2013-11-15 11:00:00,78.53,78.65,78.53,78.65,2000.0,45.7548,45.8247,45.7548,45.8247,2000.0
2013-11-15 11:05:00,78.77,78.77,78.77,78.77,100.0,45.8946,45.8946,45.8946,45.8946,100.0
2013-11-15 11:10:00,78.85,78.85,78.85,78.85,100.0,45.9412,45.9412,45.9412,45.9412,100.0
2013-11-15 11:15:00,78.75,78.84,78.74,78.75,1000.0,45.883,45.9354,45.8772,45.883,1000.0
2013-11-15 11:20:00,78.71,78.73,78.71,78.73,800.0,45.8597,45.8713,45.8597,45.8713,800.0
2013-11-15 11:25:00,78.77,78.87,78.77,78.87,800.0,45.8946,45.9529,45.8946,45.9529,800.0
2013-11-15 11:30:00,78.87,79.04,78.87,79.03,2500.0,45.9529,46.0519,45.9529,46.0461,2500.0
2013-11-15 11:35:00,78.95,78.95,78.95,78.95,500.0,45.9995,45.9995,45.9995,45.9995,500.0
2013-11-15 11:40:00,78.88,79.03,78.86,79.03,600.0,45.9587,46.0461,45.9471,46.0461,600.0
2013-11-15 11:45:00,79.0,79.0,78.92,78.97,500.0,46.0286,46.0286,45.982,46.0112,500.0
2013-11-15 11:50:00,78.93,78.98,78.9,78.9,1300.0,45.9879,46.017,45.9704,45.9704,1300.0
2013-11-15 11:55:00,78.84,78.92,78.81,78.86,1400.0,45.9354,45.982,45.9179,45.9471,1400.0
2013-11-15 12:00:00,78.9,78.91,78.81,78.9,1400.0,45.9704,45.9762,45.9179,45.9704,1400.0
2013-11-15 12:05:00,78.91,79.01,78.9,78.95,1500.0,45.9762,46.0345,45.9704,45.9995,1500.0
2013-11-15 12:10:00,79.03,79.04,78.97,79.04,500.0,46.0461,46.0519,46.0112,46.0519,500.0
2013-11-15 12:15:00,79.02,79.04,79.0,79.04,400.0,46.0403,46.0519,46.0286,46.0519,400.0
2013-11-15 12:20:00,79.07,79.07,78.9,78.9,2100.0,46.0694,46.0694,45.9704,45.9704,2100.0
2013-11-15 12:25:00,78.94,78.96,78.94,78.96,300.0,45.9937,46.0053,45.9937,46.0053,300.0
2013-11-15 12:30:00,78.96,79.05,78.96,79.05,700.0,46.0053,46.0578,46.0053,46.0578,700.0
2013-11-15 12:35:00,78.99,79.02,78.91,78.91,13900.0,46.0228,46.0403,45.9762,45.9762,13900.0
2013-11-15 12:40:00,78.91,78.95,78.85,78.95,5400.0,45.9762,45.9995,45.9412,45.9995,5400.0
2013-11-15 12:45:00,78.96,78.96,78.9,78.9,800.0,46.0053,46.0053,45.9704,45.9704,800.0
2013-11-15 12:50:00,78.9,78.9,78.9,78.9,0.0,45.9704,45.9704,45.9704,45.9704,0.0
2013-11-15 12:55:00,78.94,78.94,78.94,78.94,100.0,45.9937,45.9937,45.9937,45.9937,100.0
2013-11-15 13:00:00,78.95,78.95,78.9,78.9,2700.0,45.9995,45.9995,45.9704,45.9704,2700.0
2013-11-15 13:05:00,78.9,78.95,78.9,78.95,2700.0,45.9704,45.9995,45.9704,45.9995,2700.0
2013-11-15 13:10:00,78.97,79.12,78.97,79.12,1300.0,46.0112,46.0986,46.0112,46.0986,1300.0
2013-11-15 13:15:00,79.08,79.08,79.05,79.05,2500.0,46.0753,46.0753,46.0578,46.0578,2500.0
2013-11-15 13:20:00,78.93,78.99,78.93,78.98,600.0,45.9879,46.0228,45.9879,46.017,600.0
2013-11-15 13:25:00,78.98,78.98,78.98,78.98,0.0,46.017,46.017,46.017,46.017,0.0
2013-11-15 13:30:00,78.97,78.97,78.88,78.9,1800.0,46.0112,46.0112,45.9587,45.9704,1800.0
2013-11-15 13:35:00,78.96,78.96,78.86,78.9,4700.0,46.0053,46.0053,45.9471,45.9704,4700.0
2013-11-15 13:40:00,78.92,78.96,78.92,78.95,900.0,45.982,46.0053,45.982,45.9995,900.0
2013-11-15 13:45:00,78.95,78.95,78.95,78.95,0.0,45.9995,45.9995,45.9995,45.9995,0.0
2013-11-15 13:50:00,78.95,78.95,78.95,78.95,100.0,45.9995,45.9995,45.9995,45.9995,100.0
2013-11-15 13:55:00,78.91,78.96,78.9,78.9,1700.0,45.9762,46.0053,45.9704,45.9704,1700.0
2013-11-15 14:00:00,78.97,78.97,78.95,78.95,200.0,46.0112,46.0112,45.9995,45.9995,200.0
2013-11-15 14:05:00,78.99,79.17,78.99,79.16,1500.0,46.0228,46.1277,46.0228,46.1219,1500.0
2013-11-15 14:10:00,79.16,79.26,79.14,79.19,1100.0,46.1219,46.1801,46.1102,46.1393,1100.0
2013-11-15 14:15:00,79.22,79.22,79.08,79.08,1200.0,46.1568,46.1568,46.0753,46.0753,1200.0
2013-11-15 14:20:00,79.06,79.07,79.0,79.0,400.0,46.0636,46.0694,46.0286,46.0286,400.0
2013-11-15 14:25:00,79.03,79.1,79.0,79.06,600.0,46.0461,46.0869,46.0286,46.0636,600.0
2013-11-15 14:30:00,79.02,79.07,79.02,79.07,1300.0,46.0403,46.0694,46.0403,46.0694,1300.0
2013-11-15 14:35:00,79.06,79.11,79.02,79.02,1000.0,46.0636,46.0927,46.0403,46.0403,1000.0
2013-11-15 14:40:00,79.11,79.12,79.08,79.08,500.0,46.0927,46.0986,46.0753,46.0753,500.0
2013-11-15 14:45:00,79.07,79.07,79.07,79.07,100.0,46.0694,46.0694,46.0694,46.0694,100.0
2013-11-15 14:50:00,79.05,79.11,79.05,79.11,500.0,46.0578,46.0927,46.0578,46.0927,500.0
2013-11-15 14:55:00,79.09,79.11,79.0,79.01,15700.0,46.0811,46.0927,46.0286,46.0345,15700.0
2013-11-15 15:00:00,79.05,79.08,79.0,79.08,1000.0,46.0578,46.0753,46.0286,46.0753,1000.0
2013-11-15 15:05:00,79.05,79.09,79.0,79.0,600.0,46.0578,46.0811,46.0286,46.0286,600.0
2013-11-15 15:10:00,79.0,79.0,79.0,79.0,100.0,46.0286,46.0286,46.0286,46.0286,100.0
2013-11-15 15:15:00,79.0,79.06,79.0,79.06,2000.0,46.0286,46.0636,46.0286,46.0636,2000.0
2013-11-15 15:20:00,79.08,79.08,79.0,79.04,1900.0,46.0753,46.0753,46.0286,46.0519,1900.0
2013-11-15 15:25:00,79.06,79.09,79.01,79.09,1200.0,46.0636,46.0811,46.0345,46.0811,1200.0
2013-11-15 15:30:00,79.1,79.18,79.06,79.18,1000.0,46.0869,46.1335,46.0636,46.1335,1000.0
2013-11-15 15:35:00,79.13,79.16,79.1,79.15,4100.0,46.1044,46.1219,46.0869,46.116,4100.0
2013-11-15 15:40:00,79.15,79.16,79.03,79.15,4600.0,46.116,46.1219,46.0461,46.116,4600.0
2013-11-15 15:45:00,79.1,79.21,79.1,79.21,2500.0,46.0869,46.151,46.0869,46.151,2500.0
2013-11-15 15:50:00,79.21,79.3,79.21,79.26,8900.0,46.151,46.2034,46.151,46.1801,8900.0
2013-11-15 15:55:00,79.26,79.38,79.26,79.38,10900.0,46.1801,46.25,46.1801,46.25,10900.0
2013-11-18 09:30:00,79.6,79.65,79.46,79.64,2200.0,46.3782,46.4074,46.2967,46.4015,2200.0
2013-11-18 09:35:00,79.69,79.69,79.66,79.66,200.0,46.4307,46.4307,46.4132,46.4132,200.0
2013-11-18 09:40:00,79.66,79.66,79.25,79.34,3000.0,46.4132,46.4132,46.1743,46.2267,3000.0
2013-11-18 09:45:00,79.31,79.34,79.31,79.34,300.0,46.2093,46.2267,46.2093,46.2267,300.0
2013-11-18 09:50:00,79.34,79.39,79.34,79.39,400.0,46.2267,46.2559,46.2267,46.2559,400.0
2013-11-18 09:55:00,79.36,79.36,79.2,79.2,1700.0,46.2384,46.2384,46.1452,46.1452,1700.0
2013-11-18 10:00:00,79.28,79.3,79.13,79.24,4300.0,46.1918,46.2034,46.1044,46.1685,4300.0
2013-11-18 10:05:00,79.24,79.41,79.14,79.41,3900.0,46.1685,46.2675,46.1102,46.2675,3900.0
2013-11-18 10:10:00,79.34,79.36,79.17,79.31,8700.0,46.2267,46.2384,46.1277,46.2093,8700.0
2013-11-18 10:15:00,79.31,79.44,79.26,79.42,9400.0,46.2093,46.285,46.1801,46.2733,9400.0
2013-11-18 10:20:00,79.48,79.49,79.48,79.49,300.0,46.3083,46.3141,46.3083,46.3141,300.0
2013-11-18 10:25:00,79.45,79.57,79.45,79.55,1300.0,46.2908,46.3607,46.2908,46.3491,1300.0
2013-11-18 10:30:00,79.55,79.58,79.43,79.43,800.0,46.3491,46.3666,46.2792,46.2792,800.0
2013-11-18 10:35:00,79.46,79.51,79.46,79.51,600.0,46.2967,46.3258,46.2967,46.3258,600.0
2013-11-18 10:40:00,79.53,79.6,79.46,79.6,1600.0,46.3374,46.3782,46.2967,46.3782,1600.0
2013-11-18 10:45:00,79.6,79.61,79.6,79.61,300.0,46.3782,46.3841,46.3782,46.3841,300.0
2013-11-18 10:50:00,79.65,79.65,79.51,79.51,500.0,46.4074,46.4074,46.3258,46.3258,500.0
2013-11-18 10:55:00,79.47,79.58,79.4,79.58,1400.0,46.3025,46.3666,46.2617,46.3666,1400.0
2013-11-18 11:00:00,79.58,79.63,79.47,79.51,3800.0,46.3666,46.3957,46.3025,46.3258,3800.0
2013-11-18 11:05:00,79.55,79.55,79.49,79.55,700.0,46.3491,46.3491,46.3141,46.3491,700.0
2013-11-18 11:10:00,79.49,79.49,79.49,79.49,100.0,46.3141,46.3141,46.3141,46.3141,100.0
2013-11-18 11:15:00,79.52,79.55,79.41,79.53,3700.0,46.3316,46.3491,46.2675,46.3374,3700.0
2013-11-18 11:20:00,79.46,79.56,79.46,79.56,300.0,46.2967,46.3549,46.2967,46.3549,300.0
2013-11-18 11:25:00,79.68,79.73,79.55,79.73,1200.0,46.4248,46.454,46.3491,46.454,1200.0
2013-11-18 11:30:00,79.55,79.67,79.55,79.67,500.0,46.3491,46.419,46.3491,46.419,500.0
2013-11-18 11:35:00,79.62,79.62,79.47,79.49,9000.0,46.3899,46.3899,46.3025,46.3141,9000.0
2013-11-18 11:40:00,79.49,79.53,79.47,79.53,2700.0,46.3141,46.3374,46.3025,46.3374,2700.0
2013-11-18 11:45:00,79.49,79.57,79.47,79.49,1800.0,46.3141,46.3607,46.3025,46.3141,1800.0
2013-11-18 11:50:00,79.5,79.5,79.49,79.49,500.0,46.32,46.32,46.3141,46.3141,500.0
2013-11-18 11:55:00,79.48,79.52,79.48,79.49,2600.0,46.3083,46.3316,46.3083,46.3141,2600.0
2013-11-18 12:00:00,79.48,79.52,79.47,79.47,3600.0,46.3083,46.3316,46.3025,46.3025,3600.0
2013-11-18 12:05:00,79.48,79.51,79.48,79.51,1600.0,46.3083,46.3258,46.3083,46.3258,1600.0
2013-11-18 12:10:00,79.36,79.46,79.36,79.46,200.0,46.2384,46.2967,46.2384,46.2967,200.0
2013-11-18 12:15:00,79.5,79.5,79.38,79.49,1800.0,46.32,46.32,46.25,46.3141,1800.0
2013-11-18 12:20:00,79.5,79.51,79.5,79.51,400.0,46.32,46.3258,46.32,46.3258,400.0
2013-11-18 12:25:00,79.51,79.51,79.51,79.51,0.0,46.3258,46.3258,46.3258,46.3258,0.0
2013-11-18 12:30:00,79.51,79.51,79.43,79.43,2800.0,46.3258,46.3258,46.2792,46.2792,2800.0
2013-11-18 12:35:00,79.51,79.51,79.42,79.42,200.0,46.3258,46.3258,46.2733,46.2733,200.0
2013-11-18 12:40:00,79.38,79.4,79.28,79.39,1000.0,46.25,46.2617,46.1918,46.2559,1000.0
2013-11-18 12:45:00,79.32,79.32,79.23,79.32,1200.0,46.2151,46.2151,46.1626,46.2151,1200.0
2013-11-18 12:50:00,79.3,79.3,79.3,79.3,100.0,46.2034,46.2034,46.2034,46.2034,100.0
2013-11-18 12:55:00,79.3,79.31,79.21,79.3,700.0,46.2034,46.2093,46.151,46.2034,700.0
2013-11-18 13:00:00,79.29,79.35,79.22,79.35,5300.0,46.1976,46.2326,46.1568,46.2326,5300.0
2013-11-18 13:05:00,79.35,79.38,79.25,79.31,4600.0,46.2326,46.25,46.1743,46.2093,4600.0
2013-11-18 13:10:00,79.35,79.35,79.3,79.3,500.0,46.2326,46.2326,46.2034,46.2034,500.0
2013-11-18 13:15:00,79.32,79.33,79.32,79.33,300.0,46.2151,46.2209,46.2151,46.2209,300.0
2013-11-18 13:20:00,79.31,79.33,79.29,79.33,1300.0,46.2093,46.2209,46.1976,46.2209,1300.0
2013-11-18 13:25:00,79.33,79.33,79.33,79.33,700.0,46.2209,46.2209,46.2209,46.2209,700.0
2013-11-18 13:30:00,79.3,79.37,79.3,79.37,900.0,46.2034,46.2442,46.2034,46.2442,900.0
2013-11-18 13:35:00,79.4,79.42,79.4,79.42,500.0,46.2617,46.2733,46.2617,46.2733,500.0
2013-11-18 13:40:00,79.34,79.4,79.32,79.32,900.0,46.2267,46.2617,46.2151,46.2151,900.0
2013-11-18 13:45:00,79.33,79.36,79.22,79.35,3500.0,46.2209,46.2384,46.1568,46.2326,3500.0
2013-11-18 13:50:00,79.34,79.34,79.27,79.31,700.0,46.2267,46.2267,46.186,46.2093,700.0
2013-11-18 13:55:00,79.3,79.3,79.18,79.27,2200.0,46.2034,46.2034,46.1335,46.186,2200.0
2013-11-18 14:00:00,79.2,79.33,79.19,79.33,1200.0,46.1452,46.2209,46.1393,46.2209,1200.0
2013-11-18 14:05:00,79.35,79.35,79.34,79.35,400.0,46.2326,46.2326,46.2267,46.2326,400.0
2013-11-18 14:10:00,79.37,79.37,79.27,79.34,2000.0,46.2442,46.2442,46.186,46.2267,2000.0
2013-11-18 14:15:00,79.32,79.36,79.29,79.29,400.0,46.2151,46.2384,46.1976,46.1976,400.0
2013-11-18 14:20:00,79.3,79.37,79.29,79.37,2200.0,46.2034,46.2442,46.1976,46.2442,2200.0
2013-11-18 14:25:00,79.38,79.43,79.36,79.36,900.0,46.25,46.2792,46.2384,46.2384,900.0
2013-11-18 14:30:00,79.36,79.39,79.33,79.33,1400.0,46.2384,46.2559,46.2209,46.2209,1400.0
2013-11-18 14:35:00,79.32,79.32,79.22,79.31,3500.0,46.2151,46.2151,46.1568,46.2093,3500.0
2013-11-18 14:40:00,79.23,79.32,79.1,79.22,12600.0,46.1626,46.2151,46.0869,46.1568,12600.0
2013-11-18 14:45:00,79.22,79.23,79.11,79.23,4300.0,46.1568,46.1626,46.0927,46.1626,4300.0
2013-11-18 14:50:00,79.22,79.25,79.22,79.22,1200.0,46.1568,46.1743,46.1568,46.1568,1200.0
2013-11-18 14:55:00,79.15,79.22,79.04,79.04,4700.0,46.116,46.1568,46.0519,46.0519,4700.0
2013-11-18 15:00:00,79.1,79.23,79.03,79.2,3500.0,46.0869,46.1626,46.0461,46.1452,3500.0
2013-11-18 15:05:00,79.2,79.2,79.11,79.14,2500.0,46.1452,46.1452,46.0927,46.1102,2500.0
2013-11-18 15:10:00,79.16,79.2,78.71,78.83,8600.0,46.1219,46.1452,45.8597,45.9296,8600.0
2013-11-18 15:15:00,78.71,78.86,78.64,78.78,5800.0,45.8597,45.9471,45.8189,45.9005,5800.0
2013-11-18 15:20:00,78.77,78.79,78.62,78.62,6000.0,45.8946,45.9063,45.8072,45.8072,6000.0
2013-11-18 15:25:00,78.63,78.75,78.54,78.75,3500.0,45.8131,45.883,45.7606,45.883,3500.0
2013-11-18 15:30:00,78.66,78.67,78.48,78.51,7200.0,45.8305,45.8364,45.7257,45.7431,7200.0
2013-11-18 15:35:00,78.51,78.6,78.47,78.48,4400.0,45.7431,45.7956,45.7198,45.7257,4400.0
2013-11-18 15:40:00,78.49,78.76,78.49,78.76,7700.0,45.7315,45.8888,45.7315,45.8888,7700.0
2013-11-18 15:45:00,78.76,78.9,78.62,78.87,8800.0,45.8888,45.9704,45.8072,45.9529,8800.0
2013-11-18 15:50:00,78.85,79.0,78.8,78.83,5200.0,45.9412,46.0286,45.9121,45.9296,5200.0
2013-11-18 15:55:00,78.82,78.97,78.79,78.95,12700.0,45.9238,46.0112,45.9063,45.9995,12700.0
2013-11-19 09:30:00,78.69,78.95,78.01,78.01,2900.0,45.848,45.9995,45.4518,45.4518,2900.0
2013-11-19 09:35:00,78.84,78.95,78.32,78.56,7600.0,45.9354,45.9995,45.6324,45.7723,7600.0
2013-11-19 09:40:00,78.48,78.48,78.3,78.3,2300.0,45.7257,45.7257,45.6208,45.6208,2300.0
2013-11-19 09:45:00,78.3,78.3,78.05,78.05,2000.0,45.6208,45.6208,45.4751,45.4751,2000.0
2013-11-19 09:50:00,78.05,78.63,78.05,78.63,15400.0,45.4751,45.8131,45.4751,45.8131,15400.0
2013-11-19 09:55:00,78.64,78.78,78.44,78.61,1800.0,45.8189,45.9005,45.7024,45.8014,1800.0
2013-11-19 10:00:00,78.4,78.57,78.38,78.57,1600.0,45.6791,45.7781,45.6674,45.7781,1600.0
2013-11-19 10:05:00,78.46,78.57,78.46,78.57,400.0,45.714,45.7781,45.714,45.7781,400.0
2013-11-19 10:10:00,78.37,78.49,78.2,78.33,4700.0,45.6616,45.7315,45.5625,45.6383,4700.0
2013-11-19 10:15:00,78.38,78.51,78.32,78.48,10500.0,45.6674,45.7431,45.6324,45.7257,10500.0
2013-11-19 10:20:00,78.51,78.95,78.51,78.95,3100.0,45.7431,45.9995,45.7431,45.9995,3100.0
2013-11-19 10:25:00,79.11,79.13,78.98,78.98,1400.0,46.0927,46.1044,46.017,46.017,1400.0
2013-11-19 10:30:00,78.98,78.98,78.85,78.95,2700.0,46.017,46.017,45.9412,45.9995,2700.0
2013-11-19 10:35:00,78.89,79.26,78.89,79.25,2300.0,45.9646,46.1801,45.9646,46.1743,2300.0
2013-11-19 10:40:00,79.22,79.25,79.14,79.14,900.0,46.1568,46.1743,46.1102,46.1102,900.0
2013-11-19 10:45:00,79.12,79.28,79.12,79.28,700.0,46.0986,46.1918,46.0986,46.1918,700.0
2013-11-19 10:50:00,79.12,79.13,79.01,79.01,1400.0,46.0986,46.1044,46.0345,46.0345,1400.0
2013-11-19 10:55:00,79.05,79.05,79.01,79.01,500.0,46.0578,46.0578,46.0345,46.0345,500.0
2013-11-19 11:00:00,79.05,79.11,78.94,78.97,1900.0,46.0578,46.0927,45.9937,46.0112,1900.0
2013-11-19 11:05:00,78.97,79.1,78.96,79.05,1600.0,46.0112,46.0869,46.0053,46.0578,1600.0
2013-11-19 11:10:00,78.96,78.96,78.72,78.72,1500.0,46.0053,46.0053,45.8655,45.8655,1500.0
2013-11-19 11:15:00,78.53,78.65,78.52,78.65,1900.0,45.7548,45.8247,45.749,45.8247,1900.0
2013-11-19 11:20:00,78.55,78.6,78.55,78.6,200.0,45.7665,45.7956,45.7665,45.7956,200.0
2013-11-19 11:25:00,78.56,78.59,78.56,78.59,900.0,45.7723,45.7898,45.7723,45.7898,900.0
2013-11-19 11:30:00,78.63,78.65,78.63,78.65,300.0,45.8131,45.8247,45.8131,45.8247,300.0
2013-11-19 11:35:00,78.67,78.67,78.5,78.5,2600.0,45.8364,45.8364,45.7373,45.7373,2600.0
2013-11-19 11:40:00,78.52,78.55,78.48,78.5,6800.0,45.749,45.7665,45.7257,45.7373,6800.0
2013-11-19 11:45:00,78.43,78.53,78.43,78.53,600.0,45.6965,45.7548,45.6965,45.7548,600.0
2013-11-19 11:50:00,78.56,78.78,78.5,78.78,2500.0,45.7723,45.9005,45.7373,45.9005,2500.0
2013-11-19 11:55:00,78.76,78.76,78.67,78.71,2000.0,45.8888,45.8888,45.8364,45.8597,2000.0
2013-11-19 12:00:00,78.66,78.77,78.53,78.66,14100.0,45.8305,45.8946,45.7548,45.8305,14100.0
2013-11-19 12:05:00,78.66,78.66,78.66,78.66,0.0,45.8305,45.8305,45.8305,45.8305,0.0
2013-11-19 12:10:00,78.74,78.74,78.73,78.73,300.0,45.8772,45.8772,45.8713,45.8713,300.0
2013-11-19 12:15:00,78.79,78.9,78.75,78.82,2100.0,45.9063,45.9704,45.883,45.9238,2100.0
2013-11-19 12:20:00,78.91,78.95,78.9,78.95,1000.0,45.9762,45.9995,45.9704,45.9995,1000.0
2013-11-19 12:25:00,79.01,79.09,78.97,79.03,1800.0,46.0345,46.0811,46.0112,46.0461,1800.0
2013-11-19 12:30:00,79.04,79.04,78.84,78.88,1800.0,46.0519,46.0519,45.9354,45.9587,1800.0
2013-11-19 12:35:00,78.92,78.93,78.85,78.88,1200.0,45.982,45.9879,45.9412,45.9587,1200.0
2013-11-19 12:40:00,78.86,78.98,78.85,78.91,7100.0,45.9471,46.017,45.9412,45.9762,7100.0
2013-11-19 12:45:00,78.9,78.9,78.9,78.9,100.0,45.9704,45.9704,45.9704,45.9704,100.0
2013-11-19 12:50:00,78.96,78.99,78.96,78.99,400.0,46.0053,46.0228,46.0053,46.0228,400.0
2013-11-19 12:55:00,78.92,78.92,78.85,78.85,4000.0,45.982,45.982,45.9412,45.9412,4000.0
2013-11-19 13:00:00,78.85,78.9,78.82,78.89,1800.0,45.9412,45.9704,45.9238,45.9646,1800.0
2013-11-19 13:05:00,78.92,78.92,78.85,78.89,8000.0,45.982,45.982,45.9412,45.9646,8000.0
2013-11-19 13:10:00,78.9,78.9,78.9,78.9,100.0,45.9704,45.9704,45.9704,45.9704,100.0
2013-11-19 13:15:00,78.92,78.98,78.87,78.93,4200.0,45.982,46.017,45.9529,45.9879,4200.0
2013-11-19 13:20:00,78.9,78.9,78.8,78.82,3200.0,45.9704,45.9704,45.9121,45.9238,3200.0
2013-11-19 13:25:00,78.8,78.8,78.75,78.8,1800.0,45.9121,45.9121,45.883,45.9121,1800.0
2013-11-19 13:30:00,78.81,78.84,78.74,78.84,4300.0,45.9179,45.9354,45.8772,45.9354,4300.0
2013-11-19 13:35:00,78.87,78.88,78.77,78.77,1000.0,45.9529,45.9587,45.8946,45.8946,1000.0
2013-11-19 13:40:00,78.68,78.78,78.64,78.75,2500.0,45.8422,45.9005,45.8189,45.883,2500.0
2013-11-19 13:45:00,78.72,78.79,78.72,78.79,800.0,45.8655,45.9063,45.8655,45.9063,800.0
2013-11-19 13:50:00,78.72,78.72,78.61,78.65,3100.0,45.8655,45.8655,45.8014,45.8247,3100.0
2013-11-19 13:55:00,78.62,78.62,78.5,78.5,12000.0,45.8072,45.8072,45.7373,45.7373,12000.0
2013-11-19 14:00:00,78.56,78.66,78.56,78.62,1100.0,45.7723,45.8305,45.7723,45.8072,1100.0
2013-11-19 14:05:00,78.58,78.73,78.58,78.71,2900.0,45.7839,45.8713,45.7839,45.8597,2900.0
2013-11-19 14:10:00,78.67,78.69,78.63,78.66,1700.0,45.8364,45.848,45.8131,45.8305,1700.0
2013-11-19 14:15:00,78.72,78.81,78.7,78.81,1100.0,45.8655,45.9179,45.8538,45.9179,1100.0
2013-11-19 14:20:00,78.8,78.93,78.74,78.9,5300.0,45.9121,45.9879,45.8772,45.9704,5300.0
2013-11-19 14:25:00,78.82,78.86,78.75,78.84,4000.0,45.9238,45.9471,45.883,45.9354,4000.0
2013-11-19 14:30:00,78.89,79.06,78.88,79.06,1700.0,45.9646,46.0636,45.9587,46.0636,1700.0
2013-11-19 14:35:00,79.08,79.23,79.08,79.23,3000.0,46.0753,46.1626,46.0753,46.1626,3000.0
2013-11-19 14:40:00,79.3,79.3,79.04,79.04,1900.0,46.2034,46.2034,46.0519,46.0519,1900.0
2013-11-19 14:45:00,79.06,79.06,78.94,78.95,2200.0,46.0636,46.0636,45.9937,45.9995,2200.0
2013-11-19 14:50:00,78.95,78.97,78.91,78.95,1500.0,45.9995,46.0112,45.9762,45.9995,1500.0
2013-11-19 14:55:00,78.97,79.02,78.92,78.97,1400.0,46.0112,46.0403,45.982,46.0112,1400.0
2013-11-19 15:00:00,79.06,79.2,79.06,79.2,1700.0,46.0636,46.1452,46.0636,46.1452,1700.0
2013-11-19 15:05:00,79.11,79.2,79.11,79.2,1000.0,46.0927,46.1452,46.0927,46.1452,1000.0
2013-11-19 15:10:00,79.2,79.37,79.2,79.37,5700.0,46.1452,46.2442,46.1452,46.2442,5700.0
2013-11-19 15:15:00,79.36,79.6,79.36,79.59,4000.0,46.2384,46.3782,46.2384,46.3724,4000.0
2013-11-19 15:20:00,79.51,79.51,79.37,79.43,1300.0,46.3258,46.3258,46.2442,46.2792,1300.0
2013-11-19 15:25:00,79.44,79.46,79.39,79.46,1100.0,46.285,46.2967,46.2559,46.2967,1100.0
2013-11-19 15:30:00,79.42,79.47,79.23,79.28,4200.0,46.2733,46.3025,46.1626,46.1918,4200.0
2013-11-19 15:35:00,79.18,79.18,79.0,79.0,4200.0,46.1335,46.1335,46.0286,46.0286,4200.0
2013-11-19 15:40:00,79.0,79.0,78.88,78.93,3600.0,46.0286,46.0286,45.9587,45.9879,3600.0
2013-11-19 15:45:00,78.96,79.08,78.93,79.06,3000.0,46.0053,46.0753,45.9879,46.0636,3000.0
2013-11-19 15:50:00,79.06,79.17,79.02,79.06,4200.0,46.0636,46.1277,46.0403,46.0636,4200.0
2013-11-19 15:55:00,79.07,79.36,79.07,79.27,19600.0,46.0694,46.2384,46.0694,46.186,19600.0
2013-11-20 09:30:00,79.64,79.64,79.09,79.25,5400.0,46.4015,46.4015,46.0811,46.1743,5400.0
2013-11-20 09:35:00,79.25,79.41,78.94,79.02,3000.0,46.1743,46.2675,45.9937,46.0403,3000.0
2013-11-20 09:40:00,79.04,79.24,78.99,79.19,800.0,46.0519,46.1685,46.0228,46.1393,800.0
2013-11-20 09:45:00,79.2,79.24,79.13,79.13,1500.0,46.1452,46.1685,46.1044,46.1044,1500.0
2013-11-20 09:50:00,79.15,79.18,78.77,79.04,3300.0,46.116,46.1335,45.8946,46.0519,3300.0
2013-11-20 09:55:00,79.08,79.23,78.94,79.23,1300.0,46.0753,46.1626,45.9937,46.1626,1300.0
2013-11-20 10:00:00,79.29,79.41,79.28,79.41,1400.0,46.1976,46.2675,46.1918,46.2675,1400.0
2013-11-20 10:05:00,79.4,79.46,79.35,79.35,500.0,46.2617,46.2967,46.2326,46.2326,500.0
2013-11-20 10:10:00,79.39,79.44,79.27,79.27,1500.0,46.2559,46.285,46.186,46.186,1500.0
2013-11-20 10:15:00,79.39,79.45,79.31,79.32,1100.0,46.2559,46.2908,46.2093,46.2151,1100.0
2013-11-20 10:20:00,79.3,79.67,79.29,79.5,5600.0,46.2034,46.419,46.1976,46.32,5600.0
2013-11-20 10:25:00,79.4,79.46,79.4,79.41,1800.0,46.2617,46.2967,46.2617,46.2675,1800.0
2013-11-20 10:30:00,79.43,79.58,79.35,79.39,1800.0,46.2792,46.3666,46.2326,46.2559,1800.0
2013-11-20 10:35:00,79.28,79.35,79.12,79.22,5500.0,46.1918,46.2326,46.0986,46.1568,5500.0
2013-11-20 10:40:00,79.15,79.22,79.08,79.22,700.0,46.116,46.1568,46.0753,46.1568,700.0
2013-11-20 10:45:00,79.22,79.39,79.14,79.25,7600.0,46.1568,46.2559,46.1102,46.1743,7600.0
2013-11-20 10:50:00,79.25,79.46,79.15,79.26,4700.0,46.1743,46.2967,46.116,46.1801,4700.0
2013-11-20 10:55:00,79.3,79.3,79.11,79.18,1200.0,46.2034,46.2034,46.0927,46.1335,1200.0
2013-11-20 11:00:00,79.17,79.25,79.11,79.12,5100.0,46.1277,46.1743,46.0927,46.0986,5100.0
2013-11-20 11:05:00,79.12,79.27,79.12,79.23,1500.0,46.0986,46.186,46.0986,46.1626,1500.0
2013-11-20 11:10:00,79.29,79.29,79.17,79.17,1900.0,46.1976,46.1976,46.1277,46.1277,1900.0
2013-11-20 11:15:00,79.11,79.22,79.11,79.2,700.0,46.0927,46.1568,46.0927,46.1452,700.0
2013-11-20 11:20:00,79.14,79.25,79.14,79.2,1500.0,46.1102,46.1743,46.1102,46.1452,1500.0
2013-11-20 11:25:00,79.16,79.24,79.16,79.24,800.0,46.1219,46.1685,46.1219,46.1685,800.0
2013-11-20 11:30:00,79.21,79.22,79.15,79.16,2400.0,46.151,46.1568,46.116,46.1219,2400.0
2013-11-20 11:35:00,79.15,79.22,79.09,79.22,1200.0,46.116,46.1568,46.0811,46.1568,1200.0
2013-11-20 11:40:00,79.2,79.25,79.2,79.23,1200.0,46.1452,46.1743,46.1452,46.1626,1200.0
2013-11-20 11:45:00,79.14,79.19,79.04,79.18,3300.0,46.1102,46.1393,46.0519,46.1335,3300.0
2013-11-20 11:50:00,79.03,79.16,79.03,79.13,1200.0,46.0461,46.1219,46.0461,46.1044,1200.0
2013-11-20 11:55:00,79.16,79.21,79.16,79.21,200.0,46.1219,46.151,46.1219,46.151,200.0
2013-11-20 12:00:00,79.21,79.21,79.06,79.06,2600.0,46.151,46.151,46.0636,46.0636,2600.0
2013-11-20 12:05:00,79.13,79.15,79.06,79.15,2100.0,46.1044,46.116,46.0636,46.116,2100.0
2013-11-20 12:10:00,79.08,79.15,79.08,79.08,1600.0,46.0753,46.116,46.0753,46.0753,1600.0
2013-11-20 12:15:00,79.07,79.17,79.07,79.1,800.0,46.0694,46.1277,46.0694,46.0869,800.0
2013-11-20 12:20:00,79.17,79.26,79.17,79.26,1400.0,46.1277,46.1801,46.1277,46.1801,1400.0
2013-11-20 12:25:00,79.26,79.26,79.08,79.08,2000.0,46.1801,46.1801,46.0753,46.0753,2000.0
2013-11-20 12:30:00,79.11,79.27,79.05,79.12,4400.0,46.0927,46.186,46.0578,46.0986,4400.0
2013-11-20 12:35:00,79.16,79.16,79.11,79.11,200.0,46.1219,46.1219,46.0927,46.0927,200.0
2013-11-20 12:40:00,79.15,79.15,79.08,79.12,1700.0,46.116,46.116,46.0753,46.0986,1700.0
2013-11-20 12:45:00,79.12,79.16,79.12,79.15,400.0,46.0986,46.1219,46.0986,46.116,400.0
2013-11-20 12:50:00,79.15,79.15,79.07,79.08,3700.0,46.116,46.116,46.0694,46.0753,3700.0
2013-11-20 12:55:00,79.13,79.14,79.12,79.12,400.0,46.1044,46.1102,46.0986,46.0986,400.0
2013-11-20 13:00:00,79.11,79.2,79.06,79.16,2200.0,46.0927,46.1452,46.0636,46.1219,2200.0
2013-11-20 13:05:00,79.23,79.24,79.18,79.24,2000.0,46.1626,46.1685,46.1335,46.1685,2000.0
2013-11-20 13:10:00,79.25,79.25,79.21,79.21,1400.0,46.1743,46.1743,46.151,46.151,1400.0
2013-11-20 13:15:00,79.23,79.26,79.16,79.22,1700.0,46.1626,46.1801,46.1219,46.1568,1700.0
2013-11-20 13:20:00,79.15,79.17,79.13,79.15,1300.0,46.116,46.1277,46.1044,46.116,1300.0
2013-11-20 13:25:00,79.17,79.25,79.12,79.12,4400.0,46.1277,46.1743,46.0986,46.0986,4400.0
2013-11-20 13:30:00,79.07,79.09,79.03,79.04,2900.0,46.0694,46.0811,46.0461,46.0519,2900.0
2013-11-20 13:35:00,79.11,79.13,79.04,79.06,800.0,46.0927,46.1044,46.0519,46.0636,800.0
2013-11-20 13:40:00,79.12,79.13,79.12,79.13,200.0,46.0986,46.1044,46.0986,46.1044,200.0
2013-11-20 13:45:00,79.13,79.21,79.13,79.17,2300.0,46.1044,46.151,46.1044,46.1277,2300.0
2013-11-20 13:50:00,79.17,79.27,79.17,79.27,1800.0,46.1277,46.186,46.1277,46.186,1800.0
2013-11-20 13:55:00,79.23,79.26,79.07,79.22,1300.0,46.1626,46.1801,46.0694,46.1568,1300.0
2013-11-20 14:00:00,79.13,79.41,79.06,79.2,8000.0,46.1044,46.2675,46.0636,46.1452,8000.0
2013-11-20 14:05:00,79.25,79.45,79.12,79.24,4700.0,46.1743,46.2908,46.0986,46.1685,4700.0
2013-11-20 14:10:00,79.21,79.31,78.96,79.05,2500.0,46.151,46.2093,46.0053,46.0578,2500.0
2013-11-20 14:15:00,79.2,79.33,79.2,79.33,2700.0,46.1452,46.2209,46.1452,46.2209,2700.0
2013-11-20 14:20:00,79.32,79.32,79.12,79.21,1900.0,46.2151,46.2151,46.0986,46.151,1900.0
2013-11-20 14:25:00,79.17,79.21,79.14,79.14,900.0,46.1277,46.151,46.1102,46.1102,900.0
2013-11-20 14:30:00,79.14,79.18,79.13,79.18,1100.0,46.1102,46.1335,46.1044,46.1335,1100.0
2013-11-20 14:35:00,79.1,79.17,79.09,79.17,2000.0,46.0869,46.1277,46.0811,46.1277,2000.0
2013-11-20 14:40:00,79.16,79.21,79.05,79.06,6200.0,46.1219,46.151,46.0578,46.0636,6200.0
2013-11-20 14:45:00,79.09,79.13,79.07,79.11,1200.0,46.0811,46.1044,46.0694,46.0927,1200.0
2013-11-20 14:50:00,79.1,79.31,79.1,79.29,4200.0,46.0869,46.2093,46.0869,46.1976,4200.0
2013-11-20 14:55:00,79.27,79.27,79.18,79.18,1300.0,46.186,46.186,46.1335,46.1335,1300.0
2013-11-20 15:00:00,79.16,79.17,78.99,78.99,3100.0,46.1219,46.1277,46.0228,46.0228,3100.0
2013-11-20 15:05:00,79.02,79.04,78.96,78.97,3900.0,46.0403,46.0519,46.0053,46.0112,3900.0
2013-11-20 15:10:00,78.97,79.09,78.96,79.09,3200.0,46.0112,46.0811,46.0053,46.0811,3200.0
2013-11-20 15:15:00,79.09,79.09,79.02,79.08,1400.0,46.0811,46.0811,46.0403,46.0753,1400.0
2013-11-20 15:20:00,79.03,79.09,78.94,79.04,3800.0,46.0461,46.0811,45.9937,46.0519,3800.0
2013-11-20 15:25:00,79.09,79.17,79.06,79.17,1200.0,46.0811,46.1277,46.0636,46.1277,1200.0
2013-11-20 15:30:00,79.15,79.17,79.08,79.15,4500.0,46.116,46.1277,46.0753,46.116,4500.0
2013-11-20 15:35:00,79.1,79.17,79.08,79.16,3300.0,46.0869,46.1277,46.0753,46.1219,3300.0
2013-11-20 15:40:00,79.15,79.28,79.12,79.19,3700.0,46.116,46.1918,46.0986,46.1393,3700.0
2013-11-20 15:45:00,79.14,79.21,79.08,79.17,6500.0,46.1102,46.151,46.0753,46.1277,6500.0
2013-11-20 15:50:00,79.23,79.29,79.18,79.29,4800.0,46.1626,46.1976,46.1335,46.1976,4800.0
2013-11-20 15:55:00,79.25,79.47,79.24,79.43,8900.0,46.1743,46.3025,46.1685,46.2792,8900.0
2013-11-21 09:30:00,79.89,79.89,79.6,79.72,5200.0,46.5472,46.5472,46.3782,46.4481,5200.0
2013-11-21 09:35:00,79.72,80.13,79.72,79.92,2900.0,46.4481,46.687,46.4481,46.5647,2900.0
2013-11-21 09:40:00,79.92,80.13,79.92,80.11,900.0,46.5647,46.687,46.5647,46.6754,900.0
2013-11-21 09:45:00,80.13,80.15,80.13,80.15,200.0,46.687,46.6987,46.687,46.6987,200.0
2013-11-21 09:50:00,80.03,80.03,80.03,80.03,100.0,46.6288,46.6288,46.6288,46.6288,100.0
2013-11-21 09:55:00,80.11,80.26,80.11,80.14,2000.0,46.6754,46.7628,46.6754,46.6929,2000.0
2013-11-21 10:00:00,80.14,80.37,80.14,80.26,3300.0,46.6929,46.8269,46.6929,46.7628,3300.0
2013-11-21 10:05:00,80.23,80.23,80.22,80.22,400.0,46.7453,46.7453,46.7395,46.7395,400.0
2013-11-21 10:10:00,80.18,80.27,80.15,80.2,500.0,46.7162,46.7686,46.6987,46.7278,500.0
2013-11-21 10:15:00,80.27,80.3,80.2,80.29,1200.0,46.7686,46.7861,46.7278,46.7802,1200.0
2013-11-21 10:20:00,80.29,80.34,80.22,80.22,1800.0,46.7802,46.8094,46.7395,46.7395,1800.0
2013-11-21 10:25:00,80.22,80.29,80.22,80.29,200.0,46.7395,46.7802,46.7395,46.7802,200.0
2013-11-21 10:30:00,80.33,80.36,80.33,80.36,300.0,46.8036,46.821,46.8036,46.821,300.0
2013-11-21 10:35:00,80.42,80.43,80.31,80.39,500.0,46.856,46.8618,46.7919,46.8385,500.0
2013-11-21 10:40:00,80.39,80.5,80.33,80.45,1500.0,46.8385,46.9026,46.8036,46.8735,1500.0
2013-11-21 10:45:00,80.5,80.94,80.5,80.94,2800.0,46.9026,47.159,46.9026,47.159,2800.0
2013-11-21 10:50:00,80.91,81.01,80.91,81.01,1000.0,47.1415,47.1997,47.1415,47.1997,1000.0
2013-11-21 10:55:00,80.94,80.99,80.71,80.74,3100.0,47.159,47.1881,47.025,47.0424,3100.0
2013-11-21 11:00:00,80.69,80.73,80.67,80.67,700.0,47.0133,47.0366,47.0017,47.0017,700.0
2013-11-21 11:05:00,80.64,80.64,80.43,80.48,1300.0,46.9842,46.9842,46.8618,46.8909,1300.0
2013-11-21 11:10:00,80.47,80.63,80.47,80.63,1900.0,46.8851,46.9783,46.8851,46.9783,1900.0
2013-11-21 11:15:00,80.67,80.72,80.62,80.72,1200.0,47.0017,47.0308,46.9725,47.0308,1200.0
2013-11-21 11:20:00,80.72,80.78,80.66,80.67,1000.0,47.0308,47.0657,46.9958,47.0017,1000.0
2013-11-21 11:25:00,80.7,80.72,80.61,80.64,2900.0,47.0191,47.0308,46.9667,46.9842,2900.0
2013-11-21 11:30:00,80.59,80.65,80.56,80.56,400.0,46.955,46.99,46.9376,46.9376,400.0
2013-11-21 11:35:00,80.57,80.62,80.51,80.61,5600.0,46.9434,46.9725,46.9084,46.9667,5600.0
2013-11-21 11:40:00,80.62,80.65,80.56,80.6,3800.0,46.9725,46.99,46.9376,46.9609,3800.0
2013-11-21 11:45:00,80.57,80.79,80.57,80.79,6000.0,46.9434,47.0716,46.9434,47.0716,6000.0
2013-11-21 11:50:00,80.89,80.89,80.73,80.73,700.0,47.1298,47.1298,47.0366,47.0366,700.0
2013-11-21 11:55:00,80.75,80.76,80.75,80.76,300.0,47.0483,47.0541,47.0483,47.0541,300.0
2013-11-21 12:00:00,80.67,80.79,80.67,80.79,2300.0,47.0017,47.0716,47.0017,47.0716,2300.0
2013-11-21 12:05:00,80.66,80.66,80.59,80.59,900.0,46.9958,46.9958,46.955,46.955,900.0
2013-11-21 12:10:00,80.57,80.61,80.57,80.61,600.0,46.9434,46.9667,46.9434,46.9667,600.0
2013-11-21 12:15:00,80.65,80.75,80.65,80.71,800.0,46.99,47.0483,46.99,47.025,800.0
2013-11-21 12:20:00,80.73,80.74,80.71,80.72,2100.0,47.0366,47.0424,47.025,47.0308,2100.0
2013-11-21 12:25:00,80.72,80.83,80.72,80.79,1900.0,47.0308,47.0949,47.0308,47.0716,1900.0
2013-11-21 12:30:00,80.69,80.69,80.69,80.69,100.0,47.0133,47.0133,47.0133,47.0133,100.0
2013-11-21 12:35:00,80.69,80.74,80.61,80.61,3100.0,47.0133,47.0424,46.9667,46.9667,3100.0
2013-11-21 12:40:00,80.62,80.62,80.58,80.58,3600.0,46.9725,46.9725,46.9492,46.9492,3600.0
2013-11-21 12:45:00,80.54,80.61,80.54,80.61,2600.0,46.9259,46.9667,46.9259,46.9667,2600.0
2013-11-21 12:50:00,80.61,80.65,80.54,80.62,2300.0,46.9667,46.99,46.9259,46.9725,2300.0
2013-11-21 12:55:00,80.62,80.62,80.61,80.61,400.0,46.9725,46.9725,46.9667,46.9667,400.0
2013-11-21 13:00:00,80.67,80.77,80.63,80.63,2000.0,47.0017,47.0599,46.9783,46.9783,2000.0
2013-11-21 13:05:00,80.6,80.66,80.57,80.66,3700.0,46.9609,46.9958,46.9434,46.9958,3700.0
2013-11-21 13:10:00,80.69,80.73,80.69,80.73,400.0,47.0133,47.0366,47.0133,47.0366,400.0
2013-11-21 13:15:00,80.71,80.76,80.71,80.75,800.0,47.025,47.0541,47.025,47.0483,800.0
2013-11-21 13:20:00,80.77,80.78,80.77,80.78,300.0,47.0599,47.0657,47.0599,47.0657,300.0
2013-11-21 13:25:00,80.68,80.68,80.56,80.61,700.0,47.0075,47.0075,46.9376,46.9667,700.0
2013-11-21 13:30:00,80.59,80.69,80.59,80.61,1400.0,46.955,47.0133,46.955,46.9667,1400.0
2013-11-21 13:35:00,80.59,80.59,80.56,80.56,200.0,46.955,46.955,46.9376,46.9376,200.0
2013-11-21 13:40:00,80.62,80.7,80.62,80.64,1500.0,46.9725,47.0191,46.9725,46.9842,1500.0
2013-11-21 13:45:00,80.71,80.73,80.64,80.67,900.0,47.025,47.0366,46.9842,47.0017,900.0
2013-11-21 13:50:00,80.67,80.76,80.67,80.76,1200.0,47.0017,47.0541,47.0017,47.0541,1200.0
2013-11-21 13:55:00,80.78,80.78,80.68,80.68,1000.0,47.0657,47.0657,47.0075,47.0075,1000.0
2013-11-21 14:00:00,80.68,80.68,80.68,80.68,0.0,47.0075,47.0075,47.0075,47.0075,0.0
2013-11-21 14:05:00,80.65,80.77,80.65,80.71,1100.0,46.99,47.0599,46.99,47.025,1100.0
2013-11-21 14:10:00,80.66,80.66,80.66,80.66,100.0,46.9958,46.9958,46.9958,46.9958,100.0
2013-11-21 14:15:00,80.62,80.74,80.62,80.72,1900.0,46.9725,47.0424,46.9725,47.0308,1900.0
2013-11-21 14:20:00,80.73,80.73,80.58,80.61,2400.0,47.0366,47.0366,46.9492,46.9667,2400.0
2013-11-21 14:25:00,80.61,80.63,80.55,80.57,2800.0,46.9667,46.9783,46.9317,46.9434,2800.0
2013-11-21 14:30:00,80.61,80.61,80.46,80.46,2700.0,46.9667,46.9667,46.8793,46.8793,2700.0
2013-11-21 14:35:00,80.39,80.39,80.39,80.39,100.0,46.8385,46.8385,46.8385,46.8385,100.0
2013-11-21 14:40:00,80.3,80.54,80.3,80.54,2300.0,46.7861,46.9259,46.7861,46.9259,2300.0
2013-11-21 14:45:00,80.54,80.55,80.51,80.53,600.0,46.9259,46.9317,46.9084,46.9201,600.0
2013-11-21 14:50:00,80.47,80.47,80.42,80.45,1600.0,46.8851,46.8851,46.856,46.8735,1600.0
2013-11-21 14:55:00,80.36,80.37,80.28,80.28,1000.0,46.821,46.8269,46.7744,46.7744,1000.0
2013-11-21 15:00:00,80.33,80.34,80.3,80.32,1200.0,46.8036,46.8094,46.7861,46.7977,1200.0
2013-11-21 15:05:00,80.35,80.39,80.32,80.33,1800.0,46.8152,46.8385,46.7977,46.8036,1800.0
2013-11-21 15:10:00,80.34,80.37,80.32,80.32,900.0,46.8094,46.8269,46.7977,46.7977,900.0
2013-11-21 15:15:00,80.29,80.43,80.26,80.4,2800.0,46.7802,46.8618,46.7628,46.8443,2800.0
2013-11-21 15:20:00,80.34,80.34,80.27,80.31,900.0,46.8094,46.8094,46.7686,46.7919,900.0
2013-11-21 15:25:00,80.3,80.34,80.27,80.34,800.0,46.7861,46.8094,46.7686,46.8094,800.0
2013-11-21 15:30:00,80.34,80.35,80.27,80.27,2400.0,46.8094,46.8152,46.7686,46.7686,2400.0
2013-11-21 15:35:00,80.22,80.26,80.22,80.25,800.0,46.7395,46.7628,46.7395,46.7569,800.0
2013-11-21 15:40:00,80.23,80.25,80.18,80.23,2300.0,46.7453,46.7569,46.7162,46.7453,2300.0
2013-11-21 15:45:00,80.28,80.31,80.28,80.3,1500.0,46.7744,46.7919,46.7744,46.7861,1500.0
2013-11-21 15:50:00,80.33,80.35,80.23,80.27,5500.0,46.8036,46.8152,46.7453,46.7686,5500.0
2013-11-21 15:55:00,80.31,80.44,80.31,80.44,5200.0,46.7919,46.8676,46.7919,46.8676,5200.0
2013-11-22 09:30:00,80.61,80.9,80.61,80.9,4200.0,46.9667,47.1357,46.9667,47.1357,4200.0
2013-11-22 09:35:00,80.63,80.71,80.62,80.71,1200.0,46.9783,47.025,46.9725,47.025,1200.0
2013-11-22 09:40:00,80.64,80.8,80.61,80.8,1100.0,46.9842,47.0774,46.9667,47.0774,1100.0
2013-11-22 09:45:00,80.77,80.77,80.63,80.63,200.0,47.0599,47.0599,46.9783,46.9783,200.0
2013-11-22 09:50:00,80.82,80.82,80.82,80.82,100.0,47.089,47.089,47.089,47.089,100.0
2013-11-22 09:55:00,80.78,80.79,80.78,80.79,200.0,47.0657,47.0716,47.0657,47.0716,200.0
2013-11-22 10:00:00,80.7,80.71,80.55,80.67,2900.0,47.0191,47.025,46.9317,47.0017,2900.0
2013-11-22 10:05:00,80.71,80.82,80.71,80.78,800.0,47.025,47.089,47.025,47.0657,800.0
2013-11-22 10:10:00,80.76,80.8,80.74,80.76,1500.0,47.0541,47.0774,47.0424,47.0541,1500.0
2013-11-22 10:15:00,80.71,80.73,80.69,80.73,600.0,47.025,47.0366,47.0133,47.0366,600.0
2013-11-22 10:20:00,80.82,80.85,80.82,80.84,800.0,47.089,47.1065,47.089,47.1007,800.0
2013-11-22 10:25:00,80.87,80.87,80.86,80.87,700.0,47.1182,47.1182,47.1124,47.1182,700.0
2013-11-22 10:30:00,80.9,80.98,80.79,80.98,1100.0,47.1357,47.1823,47.0716,47.1823,1100.0
2013-11-22 10:35:00,80.96,81.09,80.96,81.09,1500.0,47.1706,47.2464,47.1706,47.2464,1500.0
2013-11-22 10:40:00,81.09,81.15,81.05,81.06,800.0,47.2464,47.2813,47.2231,47.2289,800.0
2013-11-22 10:45:00,81.01,81.05,80.92,81.05,3700.0,47.1997,47.2231,47.1473,47.2231,3700.0
2013-11-22 10:50:00,81.06,81.06,81.05,81.05,600.0,47.2289,47.2289,47.2231,47.2231,600.0
2013-11-22 10:55:00,81.03,81.07,80.91,80.94,7400.0,47.2114,47.2347,47.1415,47.159,7400.0
2013-11-22 11:00:00,80.97,81.09,80.97,81.04,3500.0,47.1764,47.2464,47.1764,47.2172,3500.0
2013-11-22 11:05:00,80.97,81.04,80.97,81.02,1300.0,47.1764,47.2172,47.1764,47.2056,1300.0
2013-11-22 11:10:00,81.05,81.05,80.92,80.92,4500.0,47.2231,47.2231,47.1473,47.1473,4500.0
2013-11-22 11:15:00,80.91,80.91,80.84,80.84,700.0,47.1415,47.1415,47.1007,47.1007,700.0
2013-11-22 11:20:00,80.86,80.95,80.79,80.83,1900.0,47.1124,47.1648,47.0716,47.0949,1900.0
2013-11-22 11:25:00,80.78,80.95,80.78,80.83,6400.0,47.0657,47.1648,47.0657,47.0949,6400.0
2013-11-22 11:30:00,80.86,80.93,80.76,80.93,14700.0,47.1124,47.1531,47.0541,47.1531,14700.0
2013-11-22 11:35:00,80.93,80.93,80.93,80.93,0.0,47.1531,47.1531,47.1531,47.1531,0.0
2013-11-22 11:40:00,80.89,80.9,80.85,80.9,2000.0,47.1298,47.1357,47.1065,47.1357,2000.0
2013-11-22 11:45:00,80.89,80.9,80.89,80.9,200.0,47.1298,47.1357,47.1298,47.1357,200.0
2013-11-22 11:50:00,80.92,80.92,80.9,80.92,400.0,47.1473,47.1473,47.1357,47.1473,400.0
2013-11-22 11:55:00,80.95,80.99,80.87,80.99,1400.0,47.1648,47.1881,47.1182,47.1881,1400.0
2013-11-22 12:00:00,81.0,81.0,80.99,80.99,300.0,47.1939,47.1939,47.1881,47.1881,300.0
2013-11-22 12:05:00,80.91,80.97,80.91,80.97,1100.0,47.1415,47.1764,47.1415,47.1764,1100.0
2013-11-22 12:10:00,80.99,81.06,80.97,81.01,9300.0,47.1881,47.2289,47.1764,47.1997,9300.0
2013-11-22 12:15:00,81.05,81.09,81.0,81.0,1800.0,47.2231,47.2464,47.1939,47.1939,1800.0
2013-11-22 12:20:00,81.08,81.08,80.99,81.0,700.0,47.2405,47.2405,47.1881,47.1939,700.0
2013-11-22 12:25:00,81.06,81.06,80.97,81.01,500.0,47.2289,47.2289,47.1764,47.1997,500.0
2013-11-22 12:30:00,81.01,81.07,81.01,81.07,1100.0,47.1997,47.2347,47.1997,47.2347,1100.0
2013-11-22 12:35:00,81.08,81.1,81.0,81.0,3700.0,47.2405,47.2522,47.1939,47.1939,3700.0
2013-11-22 12:40:00,81.09,81.11,81.09,81.11,700.0,47.2464,47.258,47.2464,47.258,700.0
2013-11-22 12:45:00,81.11,81.15,81.08,81.15,900.0,47.258,47.2813,47.2405,47.2813,900.0
2013-11-22 12:50:00,81.2,81.22,81.19,81.21,700.0,47.3105,47.3221,47.3046,47.3163,700.0
2013-11-22 12:55:00,81.21,81.25,81.21,81.25,500.0,47.3163,47.3396,47.3163,47.3396,500.0
2013-11-22 13:00:00,81.22,81.22,81.22,81.22,100.0,47.3221,47.3221,47.3221,47.3221,100.0
2013-11-22 13:05:00,81.18,81.28,81.14,81.28,3300.0,47.2988,47.3571,47.2755,47.3571,3300.0
2013-11-22 13:10:00,81.28,81.32,81.28,81.32,800.0,47.3571,47.3804,47.3571,47.3804,800.0
2013-11-22 13:15:00,81.33,81.33,81.32,81.32,800.0,47.3862,47.3862,47.3804,47.3804,800.0
2013-11-22 13:20:00,81.33,81.37,81.33,81.34,400.0,47.3862,47.4095,47.3862,47.392,400.0
2013-11-22 13:25:00,81.39,81.39,81.36,81.36,300.0,47.4212,47.4212,47.4037,47.4037,300.0
2013-11-22 13:30:00,81.38,81.38,81.2,81.2,1300.0,47.4153,47.4153,47.3105,47.3105,1300.0
2013-11-22 13:35:00,81.22,81.22,81.22,81.22,100.0,47.3221,47.3221,47.3221,47.3221,100.0
2013-11-22 13:40:00,81.2,81.22,81.2,81.22,800.0,47.3105,47.3221,47.3105,47.3221,800.0
2013-11-22 13:45:00,81.25,81.25,81.23,81.23,300.0,47.3396,47.3396,47.3279,47.3279,300.0
2013-11-22 13:50:00,81.26,81.27,81.26,81.27,300.0,47.3454,47.3512,47.3454,47.3512,300.0
2013-11-22 13:55:00,81.26,81.3,81.26,81.3,500.0,47.3454,47.3687,47.3454,47.3687,500.0
2013-11-22 14:00:00,81.23,81.27,81.18,81.2,3500.0,47.3279,47.3512,47.2988,47.3105,3500.0
2013-11-22 14:05:00,81.21,81.21,81.1,81.2,4400.0,47.3163,47.3163,47.2522,47.3105,4400.0
2013-11-22 14:10:00,81.21,81.25,81.21,81.24,700.0,47.3163,47.3396,47.3163,47.3338,700.0
2013-11-22 14:15:00,81.24,81.24,81.17,81.17,3100.0,47.3338,47.3338,47.293,47.293,3100.0
2013-11-22 14:20:00,81.17,81.19,81.14,81.19,900.0,47.293,47.3046,47.2755,47.3046,900.0
2013-11-22 14:25:00,81.14,81.26,81.14,81.26,2000.0,47.2755,47.3454,47.2755,47.3454,2000.0
2013-11-22 14:30:00,81.28,81.33,81.28,81.33,1400.0,47.3571,47.3862,47.3571,47.3862,1400.0
2013-11-22 14:35:00,81.32,81.36,81.23,81.23,4700.0,47.3804,47.4037,47.3279,47.3279,4700.0
2013-11-22 14:40:00,81.22,81.22,81.19,81.2,500.0,47.3221,47.3221,47.3046,47.3105,500.0
2013-11-22 14:45:00,81.2,81.3,81.2,81.3,1700.0,47.3105,47.3687,47.3105,47.3687,1700.0
2013-11-22 14:50:00,81.24,81.28,81.23,81.28,1500.0,47.3338,47.3571,47.3279,47.3571,1500.0
2013-11-22 14:55:00,81.28,81.39,81.28,81.37,1500.0,47.3571,47.4212,47.3571,47.4095,1500.0
2013-11-22 15:00:00,81.32,81.39,81.29,81.39,1900.0,47.3804,47.4212,47.3629,47.4212,1900.0
2013-11-22 15:05:00,81.4,81.42,81.31,81.37,1300.0,47.427,47.4386,47.3745,47.4095,1300.0
2013-11-22 15:10:00,81.27,81.49,81.27,81.49,4300.0,47.3512,47.4794,47.3512,47.4794,4300.0
2013-11-22 15:15:00,81.47,81.47,81.34,81.38,2700.0,47.4678,47.4678,47.392,47.4153,2700.0
2013-11-22 15:20:00,81.38,81.48,81.38,81.48,1300.0,47.4153,47.4736,47.4153,47.4736,1300.0
2013-11-22 15:25:00,81.47,81.51,81.44,81.49,2500.0,47.4678,47.4911,47.4503,47.4794,2500.0
2013-11-22 15:30:00,81.49,81.49,81.44,81.48,1000.0,47.4794,47.4794,47.4503,47.4736,1000.0
2013-11-22 15:35:00,81.49,81.58,81.49,81.58,900.0,47.4794,47.5319,47.4794,47.5319,900.0
2013-11-22 15:40:00,81.57,81.61,81.51,81.61,4800.0,47.526,47.5493,47.4911,47.5493,4800.0
2013-11-22 15:45:00,81.56,81.6,81.51,81.58,3200.0,47.5202,47.5435,47.4911,47.5319,3200.0
2013-11-22 15:50:00,81.61,81.62,81.48,81.5,6300.0,47.5493,47.5552,47.4736,47.4852,6300.0
2013-11-22 15:55:00,81.55,81.57,81.49,81.57,4600.0,47.5144,47.526,47.4794,47.526,4600.0
2013-11-25 09:30:00,81.56,81.99,81.49,81.99,4800.0,47.5202,47.7707,47.4794,47.7707,4800.0
2013-11-25 09:35:00,81.79,81.93,81.64,81.88,4800.0,47.6542,47.7358,47.5668,47.7066,4800.0
2013-11-25 09:40:00,81.77,81.99,81.77,81.99,200.0,47.6426,47.7707,47.6426,47.7707,200.0
2013-11-25 09:45:00,81.76,81.77,81.64,81.7,2400.0,47.6367,47.6426,47.5668,47.6018,2400.0
2013-11-25 09:50:00,81.75,81.75,81.57,81.7,2300.0,47.6309,47.6309,47.526,47.6018,2300.0
2013-11-25 09:55:00,81.57,81.76,81.57,81.76,2600.0,47.526,47.6367,47.526,47.6367,2600.0
2013-11-25 10:00:00,81.82,81.82,81.53,81.53,4600.0,47.6717,47.6717,47.5027,47.5027,4600.0
2013-11-25 10:05:00,81.61,81.74,81.6,81.6,2900.0,47.5493,47.6251,47.5435,47.5435,2900.0
2013-11-25 10:10:00,81.66,81.72,81.58,81.68,1600.0,47.5785,47.6134,47.5319,47.5901,1600.0
2013-11-25 10:15:00,81.68,81.76,81.61,81.76,1800.0,47.5901,47.6367,47.5493,47.6367,1800.0
2013-11-25 10:20:00,81.59,81.7,81.59,81.7,400.0,47.5377,47.6018,47.5377,47.6018,400.0
2013-11-25 10:25:00,81.61,81.65,81.55,81.58,2300.0,47.5493,47.5726,47.5144,47.5319,2300.0
2013-11-25 10:30:00,81.58,81.71,81.55,81.56,2800.0,47.5319,47.6076,47.5144,47.5202,2800.0
2013-11-25 10:35:00,81.53,81.8,81.53,81.76,900.0,47.5027,47.66,47.5027,47.6367,900.0
2013-11-25 10:40:00,81.75,81.75,81.72,81.72,200.0,47.6309,47.6309,47.6134,47.6134,200.0
2013-11-25 10:45:00,81.73,81.81,81.73,81.81,500.0,47.6193,47.6659,47.6193,47.6659,500.0
2013-11-25 10:50:00,81.84,81.89,81.84,81.89,200.0,47.6833,47.7125,47.6833,47.7125,200.0
2013-11-25 10:55:00,81.84,81.85,81.84,81.85,400.0,47.6833,47.6892,47.6833,47.6892,400.0
2013-11-25 11:00:00,81.93,81.93,81.85,81.85,1500.0,47.7358,47.7358,47.6892,47.6892,1500.0
2013-11-25 11:05:00,81.88,81.88,81.79,81.84,1000.0,47.7066,47.7066,47.6542,47.6833,1000.0
2013-11-25 11:10:00,81.84,81.84,81.71,81.77,1800.0,47.6833,47.6833,47.6076,47.6426,1800.0
2013-11-25 11:15:00,81.71,81.83,81.7,81.77,600.0,47.6076,47.6775,47.6018,47.6426,600.0
2013-11-25 11:20:00,81.78,81.92,81.77,81.92,900.0,47.6484,47.73,47.6426,47.73,900.0
2013-11-25 11:25:00,81.98,81.98,81.84,81.84,1300.0,47.7649,47.7649,47.6833,47.6833,1300.0
2013-11-25 11:30:00,81.91,81.95,81.91,81.94,300.0,47.7241,47.7474,47.7241,47.7416,300.0
2013-11-25 11:35:00,81.9,81.96,81.89,81.89,2400.0,47.7183,47.7533,47.7125,47.7125,2400.0
2013-11-25 11:40:00,81.96,81.96,81.8,81.84,3300.0,47.7533,47.7533,47.66,47.6833,3300.0
2013-11-25 11:45:00,81.92,81.99,81.89,81.98,2700.0,47.73,47.7707,47.7125,47.7649,2700.0
2013-11-25 11:50:00,81.99,82.13,81.95,82.13,2600.0,47.7707,47.8523,47.7474,47.8523,2600.0
2013-11-25 11:55:00,82.09,82.19,82.07,82.18,3500.0,47.829,47.8873,47.8173,47.8814,3500.0
2013-11-25 12:00:00,82.17,82.22,82.1,82.17,4300.0,47.8756,47.9047,47.8348,47.8756,4300.0
2013-11-25 12:05:00,82.21,82.3,82.14,82.14,3300.0,47.8989,47.9514,47.8581,47.8581,3300.0
2013-11-25 12:10:00,82.11,82.16,82.03,82.06,2600.0,47.8407,47.8698,47.794,47.8115,2600.0
2013-11-25 12:15:00,82.09,82.1,82.0,82.1,3400.0,47.829,47.8348,47.7766,47.8348,3400.0
2013-11-25 12:20:00,82.12,82.23,82.12,82.16,2400.0,47.8465,47.9106,47.8465,47.8698,2400.0
2013-11-25 12:25:00,82.13,82.25,82.13,82.18,2900.0,47.8523,47.9222,47.8523,47.8814,2900.0
2013-11-25 12:30:00,82.2,82.2,82.14,82.14,1900.0,47.8931,47.8931,47.8581,47.8581,1900.0
2013-11-25 12:35:00,82.15,82.32,82.12,82.32,3000.0,47.864,47.963,47.8465,47.963,3000.0
2013-11-25 12:40:00,82.34,82.34,82.23,82.29,2400.0,47.9747,47.9747,47.9106,47.9455,2400.0
2013-11-25 12:45:00,82.3,82.3,82.15,82.15,1700.0,47.9514,47.9514,47.864,47.864,1700.0
2013-11-25 12:50:00,82.15,82.15,82.15,82.15,800.0,47.864,47.864,47.864,47.864,800.0
2013-11-25 12:55:00,82.13,82.35,82.1,82.28,8100.0,47.8523,47.9805,47.8348,47.9397,8100.0
2013-11-25 13:00:00,82.28,82.32,82.25,82.32,2200.0,47.9397,47.963,47.9222,47.963,2200.0
2013-11-25 13:05:00,82.31,82.31,82.22,82.22,1900.0,47.9572,47.9572,47.9047,47.9047,1900.0
2013-11-25 13:10:00,82.25,82.31,82.25,82.27,2900.0,47.9222,47.9572,47.9222,47.9339,2900.0
2013-11-25 13:15:00,82.3,82.31,82.26,82.26,300.0,47.9514,47.9572,47.9281,47.9281,300.0
2013-11-25 13:20:00,82.28,82.35,82.17,82.25,5100.0,47.9397,47.9805,47.8756,47.9222,5100.0
2013-11-25 13:25:00,82.24,82.33,82.23,82.31,2100.0,47.9164,47.9688,47.9106,47.9572,2100.0
2013-11-25 13:30:00,82.31,82.33,82.25,82.25,2000.0,47.9572,47.9688,47.9222,47.9222,2000.0
2013-11-25 13:35:00,82.22,82.23,82.08,82.23,9500.0,47.9047,47.9106,47.8232,47.9106,9500.0
2013-11-25 13:40:00,82.24,82.29,82.24,82.29,1400.0,47.9164,47.9455,47.9164,47.9455,1400.0
2013-11-25 13:45:00,82.28,82.34,82.16,82.19,5200.0,47.9397,47.9747,47.8698,47.8873,5200.0
2013-11-25 13:50:00,82.18,82.23,82.18,82.19,1700.0,47.8814,47.9106,47.8814,47.8873,1700.0
2013-11-25 13:55:00,82.19,82.2,82.12,82.2,3900.0,47.8873,47.8931,47.8465,47.8931,3900.0
2013-11-25 14:00:00,82.19,82.33,82.19,82.27,2200.0,47.8873,47.9688,47.8873,47.9339,2200.0
2013-11-25 14:05:00,82.25,82.25,82.21,82.22,2300.0,47.9222,47.9222,47.8989,47.9047,2300.0
2013-11-25 14:10:00,82.19,82.23,82.17,82.21,2200.0,47.8873,47.9106,47.8756,47.8989,2200.0
2013-11-25 14:15:00,82.21,82.23,82.17,82.19,1700.0,47.8989,47.9106,47.8756,47.8873,1700.0
2013-11-25 14:20:00,82.15,82.15,82.09,82.09,1800.0,47.864,47.864,47.829,47.829,1800.0
2013-11-25 14:25:00,82.1,82.12,82.05,82.08,2900.0,47.8348,47.8465,47.8057,47.8232,2900.0
2013-11-25 14:30:00,82.06,82.06,81.93,81.93,2400.0,47.8115,47.8115,47.7358,47.7358,2400.0
2013-11-25 14:35:00,81.88,81.89,81.77,81.79,2800.0,47.7066,47.7125,47.6426,47.6542,2800.0
2013-11-25 14:40:00,81.79,81.79,81.69,81.69,1100.0,47.6542,47.6542,47.5959,47.5959,1100.0
2013-11-25 14:45:00,81.75,81.75,81.53,81.59,4300.0,47.6309,47.6309,47.5027,47.5377,4300.0
2013-11-25 14:50:00,81.55,81.67,81.55,81.64,2500.0,47.5144,47.5843,47.5144,47.5668,2500.0
2013-11-25 14:55:00,81.62,81.66,81.56,81.62,1400.0,47.5552,47.5785,47.5202,47.5552,1400.0
2013-11-25 15:00:00,81.63,81.64,81.58,81.62,2400.0,47.561,47.5668,47.5319,47.5552,2400.0
2013-11-25 15:05:00,81.61,81.67,81.55,81.64,5400.0,47.5493,47.5843,47.5144,47.5668,5400.0
2013-11-25 15:10:00,81.64,81.71,81.63,81.7,2400.0,47.5668,47.6076,47.561,47.6018,2400.0
2013-11-25 15:15:00,81.71,81.74,81.61,81.65,3900.0,47.6076,47.6251,47.5493,47.5726,3900.0
2013-11-25 15:20:00,81.7,81.71,81.63,81.67,5300.0,47.6018,47.6076,47.561,47.5843,5300.0
2013-11-25 15:25:00,81.65,81.68,81.61,81.68,5700.0,47.5726,47.5901,47.5493,47.5901,5700.0
2013-11-25 15:30:00,81.68,81.68,81.56,81.56,1600.0,47.5901,47.5901,47.5202,47.5202,1600.0
2013-11-25 15:35:00,81.53,81.53,81.46,81.46,6100.0,47.5027,47.5027,47.4619,47.4619,6100.0
2013-11-25 15:40:00,81.46,81.54,81.41,81.52,4400.0,47.4619,47.5085,47.4328,47.4969,4400.0
2013-11-25 15:45:00,81.5,81.7,81.5,81.68,5400.0,47.4852,47.6018,47.4852,47.5901,5400.0
2013-11-25 15:50:00,81.71,81.72,81.63,81.65,6100.0,47.6076,47.6134,47.561,47.5726,6100.0
2013-11-25 15:55:00,81.62,81.72,81.58,81.69,16900.0,47.5552,47.6134,47.5319,47.5959,16900.0
2013-11-26 09:30:00,81.86,81.86,81.86,81.86,2700.0,47.695,47.695,47.695,47.695,2700.0
2013-11-26 09:35:00,81.54,81.54,81.54,81.54,100.0,47.5085,47.5085,47.5085,47.5085,100.0
2013-11-26 09:40:00,81.56,81.82,81.56,81.71,600.0,47.5202,47.6717,47.5202,47.6076,600.0
2013-11-26 09:45:00,81.68,81.78,81.68,81.78,300.0,47.5901,47.6484,47.5901,47.6484,300.0
2013-11-26 09:50:00,81.75,81.77,81.56,81.56,400.0,47.6309,47.6426,47.5202,47.5202,400.0
2013-11-26 09:55:00,81.74,81.75,81.73,81.75,800.0,47.6251,47.6309,47.6193,47.6309,800.0
2013-11-26 10:00:00,81.6,81.79,81.6,81.79,300.0,47.5435,47.6542,47.5435,47.6542,300.0
2013-11-26 10:05:00,81.76,81.76,81.75,81.76,700.0,47.6367,47.6367,47.6309,47.6367,700.0
2013-11-26 10:10:00,81.75,81.82,81.65,81.82,1100.0,47.6309,47.6717,47.5726,47.6717,1100.0
2013-11-26 10:15:00,81.82,81.82,81.82,81.82,0.0,47.6717,47.6717,47.6717,47.6717,0.0
2013-11-26 10:20:00,81.81,81.98,81.81,81.98,700.0,47.6659,47.7649,47.6659,47.7649,700.0
2013-11-26 10:25:00,81.98,81.99,81.98,81.99,600.0,47.7649,47.7707,47.7649,47.7707,600.0
2013-11-26 10:30:00,82.12,82.12,81.92,81.92,1200.0,47.8465,47.8465,47.73,47.73,1200.0
2013-11-26 10:35:00,81.77,81.85,81.76,81.85,300.0,47.6426,47.6892,47.6367,47.6892,300.0
2013-11-26 10:40:00,81.86,81.88,81.75,81.88,900.0,47.695,47.7066,47.6309,47.7066,900.0
2013-11-26 10:45:00,81.94,82.07,81.94,82.07,400.0,47.7416,47.8173,47.7416,47.8173,400.0
2013-11-26 10:50:00,82.1,82.1,82.01,82.1,1000.0,47.8348,47.8348,47.7824,47.8348,1000.0
2013-11-26 10:55:00,82.08,82.14,82.08,82.14,800.0,47.8232,47.8581,47.8232,47.8581,800.0
2013-11-26 11:00:00,82.15,82.28,82.15,82.28,1200.0,47.864,47.9397,47.864,47.9397,1200.0
2013-11-26 11:05:00,82.29,82.3,82.2,82.21,500.0,47.9455,47.9514,47.8931,47.8989,500.0
2013-11-26 11:10:00,82.29,82.3,82.18,82.2,1600.0,47.9455,47.9514,47.8814,47.8931,1600.0
2013-11-26 11:15:00,82.15,82.17,82.03,82.03,1400.0,47.864,47.8756,47.794,47.794,1400.0
2013-11-26 11:20:00,82.04,82.14,82.04,82.08,5200.0,47.7999,47.8581,47.7999,47.8232,5200.0
2013-11-26 11:25:00,82.04,82.04,81.91,81.92,1200.0,47.7999,47.7999,47.7241,47.73,1200.0
2013-11-26 11:30:00,82.02,82.05,81.92,81.93,800.0,47.7882,47.8057,47.73,47.7358,800.0
2013-11-26 11:35:00,81.97,82.07,81.97,82.02,1400.0,47.7591,47.8173,47.7591,47.7882,1400.0
2013-11-26 11:40:00,81.98,82.06,81.91,81.91,1600.0,47.7649,47.8115,47.7241,47.7241,1600.0
2013-11-26 11:45:00,81.95,81.99,81.84,81.84,2000.0,47.7474,47.7707,47.6833,47.6833,2000.0
2013-11-26 11:50:00,81.93,81.93,81.8,81.81,2200.0,47.7358,47.7358,47.66,47.6659,2200.0
2013-11-26 11:55:00,81.86,81.86,81.61,81.66,1900.0,47.695,47.695,47.5493,47.5785,1900.0
2013-11-26 12:00:00,81.61,81.75,81.61,81.75,1200.0,47.5493,47.6309,47.5493,47.6309,1200.0
2013-11-26 12:05:00,81.72,81.8,81.72,81.76,1400.0,47.6134,47.66,47.6134,47.6367,1400.0
2013-11-26 12:10:00,81.76,81.76,81.69,81.69,1900.0,47.6367,47.6367,47.5959,47.5959,1900.0
2013-11-26 12:15:00,81.67,81.78,81.65,81.68,1300.0,47.5843,47.6484,47.5726,47.5901,1300.0
2013-11-26 12:20:00,81.64,81.76,81.64,81.76,1000.0,47.5668,47.6367,47.5668,47.6367,1000.0
2013-11-26 12:25:00,81.7,81.82,81.65,81.75,2500.0,47.6018,47.6717,47.5726,47.6309,2500.0
2013-11-26 12:30:00,81.76,81.79,81.75,81.79,900.0,47.6367,47.6542,47.6309,47.6542,900.0
2013-11-26 12:35:00,81.71,81.79,81.65,81.73,3300.0,47.6076,47.6542,47.5726,47.6193,3300.0
2013-11-26 12:40:00,81.75,81.77,81.71,81.75,1300.0,47.6309,47.6426,47.6076,47.6309,1300.0
2013-11-26 12:45:00,81.71,81.83,81.71,81.77,1300.0,47.6076,47.6775,47.6076,47.6426,1300.0
2013-11-26 12:50:00,81.79,81.79,81.7,81.73,2700.0,47.6542,47.6542,47.6018,47.6193,2700.0
2013-11-26 12:55:00,81.69,81.75,81.6,81.6,4100.0,47.5959,47.6309,47.5435,47.5435,4100.0
2013-11-26 13:00:00,81.64,81.64,81.6,81.6,1500.0,47.5668,47.5668,47.5435,47.5435,1500.0
2013-11-26 13:05:00,81.6,81.7,81.6,81.69,1400.0,47.5435,47.6018,47.5435,47.5959,1400.0
2013-11-26 13:10:00,81.7,81.83,81.7,81.83,2300.0,47.6018,47.6775,47.6018,47.6775,2300.0
2013-11-26 13:15:00,81.78,81.78,81.71,81.77,2300.0,47.6484,47.6484,47.6076,47.6426,2300.0
2013-11-26 13:20:00,81.69,81.77,81.65,81.66,1800.0,47.5959,47.6426,47.5726,47.5785,1800.0
2013-11-26 13:25:00,81.68,81.69,81.61,81.65,700.0,47.5901,47.5959,47.5493,47.5726,700.0
2013-11-26 13:30:00,81.64,81.72,81.6,81.67,2400.0,47.5668,47.6134,47.5435,47.5843,2400.0
2013-11-26 13:35:00,81.63,81.63,81.57,81.59,1600.0,47.561,47.561,47.526,47.5377,1600.0
2013-11-26 13:40:00,81.6,81.67,81.6,81.64,2200.0,47.5435,47.5843,47.5435,47.5668,2200.0
2013-11-26 13:45:00,81.67,81.7,81.65,81.7,1700.0,47.5843,47.6018,47.5726,47.6018,1700.0
2013-11-26 13:50:00,81.67,81.7,81.57,81.59,3200.0,47.5843,47.6018,47.526,47.5377,3200.0
2013-11-26 13:55:00,81.59,81.59,81.52,81.53,2000.0,47.5377,47.5377,47.4969,47.5027,2000.0
2013-11-26 14:00:00,81.53,81.53,81.44,81.45,3200.0,47.5027,47.5027,47.4503,47.4561,3200.0
2013-11-26 14:05:00,81.45,81.47,81.42,81.45,2500.0,47.4561,47.4678,47.4386,47.4561,2500.0
2013-11-26 14:10:00,81.45,81.49,81.35,81.37,5200.0,47.4561,47.4794,47.3978,47.4095,5200.0
2013-11-26 14:15:00,81.35,81.38,81.23,81.23,3800.0,47.3978,47.4153,47.3279,47.3279,3800.0
2013-11-26 14:20:00,81.28,81.31,81.26,81.27,2500.0,47.3571,47.3745,47.3454,47.3512,2500.0
2013-11-26 14:25:00,81.26,81.29,81.23,81.23,1700.0,47.3454,47.3629,47.3279,47.3279,1700.0
2013-11-26 14:30:00,81.25,81.28,81.19,81.19,2300.0,47.3396,47.3571,47.3046,47.3046,2300.0
2013-11-26 14:35:00,81.19,81.21,81.17,81.2,2400.0,47.3046,47.3163,47.293,47.3105,2400.0
2013-11-26 14:40:00,81.22,81.26,81.21,81.24,1700.0,47.3221,47.3454,47.3163,47.3338,1700.0
2013-11-26 14:45:00,81.24,81.26,81.12,81.17,8500.0,47.3338,47.3454,47.2638,47.293,8500.0
2013-11-26 14:50:00,81.17,81.42,81.17,81.42,6600.0,47.293,47.4386,47.293,47.4386,6600.0
2013-11-26 14:55:00,81.39,81.44,81.36,81.4,2000.0,47.4212,47.4503,47.4037,47.427,2000.0
2013-11-26 15:00:00,81.4,81.41,81.34,81.36,3100.0,47.427,47.4328,47.392,47.4037,3100.0
2013-11-26 15:05:00,81.35,81.56,81.35,81.56,3400.0,47.3978,47.5202,47.3978,47.5202,3400.0
2013-11-26 15:10:00,81.57,81.6,81.29,81.33,3500.0,47.526,47.5435,47.3629,47.3862,3500.0
2013-11-26 15:15:00,81.33,81.45,81.32,81.4,5100.0,47.3862,47.4561,47.3804,47.427,5100.0
2013-11-26 15:20:00,81.41,81.46,81.4,81.46,5300.0,47.4328,47.4619,47.427,47.4619,5300.0
2013-11-26 15:25:00,81.48,81.48,81.33,81.33,3800.0,47.4736,47.4736,47.3862,47.3862,3800.0
2013-11-26 15:30:00,81.35,81.38,81.32,81.37,3000.0,47.3978,47.4153,47.3804,47.4095,3000.0
2013-11-26 15:35:00,81.34,81.37,81.28,81.3,2900.0,47.392,47.4095,47.3571,47.3687,2900.0
2013-11-26 15:40:00,81.33,81.37,81.29,81.32,4500.0,47.3862,47.4095,47.3629,47.3804,4500.0
2013-11-26 15:45:00,81.29,81.35,81.03,81.07,6700.0,47.3629,47.3978,47.2114,47.2347,6700.0
2013-11-26 15:50:00,81.07,81.21,81.07,81.11,6300.0,47.2347,47.3163,47.2347,47.258,6300.0
2013-11-26 15:55:00,81.14,81.14,80.98,80.98,13200.0,47.2755,47.2755,47.1823,47.1823,13200.0
2013-11-27 09:30:00,80.95,80.95,80.8,80.8,1300.0,47.1648,47.1648,47.0774,47.0774,1300.0
2013-11-27 09:35:00,80.86,80.88,80.86,80.88,200.0,47.1124,47.124,47.1124,47.124,200.0
2013-11-27 09:40:00,80.82,80.97,80.79,80.97,900.0,47.089,47.1764,47.0716,47.1764,900.0
2013-11-27 09:45:00,81.0,81.02,81.0,81.02,200.0,47.1939,47.2056,47.1939,47.2056,200.0
2013-11-27 09:50:00,81.09,81.09,80.99,81.0,900.0,47.2464,47.2464,47.1881,47.1939,900.0
2013-11-27 09:55:00,80.99,81.02,80.94,81.0,600.0,47.1881,47.2056,47.159,47.1939,600.0
2013-11-27 10:00:00,81.0,81.0,80.86,80.95,800.0,47.1939,47.1939,47.1124,47.1648,800.0
2013-11-27 10:05:00,80.79,80.79,80.79,80.79,200.0,47.0716,47.0716,47.0716,47.0716,200.0
2013-11-27 10:10:00,80.78,80.78,80.78,80.78,100.0,47.0657,47.0657,47.0657,47.0657,100.0
2013-11-27 10:15:00,80.93,80.96,80.83,80.96,800.0,47.1531,47.1706,47.0949,47.1706,800.0
2013-11-27 10:20:00,80.96,80.96,80.95,80.95,200.0,47.1706,47.1706,47.1648,47.1648,200.0
2013-11-27 10:25:00,80.98,80.98,80.98,80.98,100.0,47.1823,47.1823,47.1823,47.1823,100.0
2013-11-27 10:30:00,81.0,81.1,81.0,81.0,2200.0,47.1939,47.2522,47.1939,47.1939,2200.0
2013-11-27 10:35:00,81.0,81.29,81.0,81.29,2400.0,47.1939,47.3629,47.1939,47.3629,2400.0
2013-11-27 10:40:00,81.38,81.45,81.38,81.45,200.0,47.4153,47.4561,47.4153,47.4561,200.0
2013-11-27 10:45:00,81.46,81.46,81.4,81.41,400.0,47.4619,47.4619,47.427,47.4328,400.0
2013-11-27 10:50:00,81.45,81.56,81.39,81.55,800.0,47.4561,47.5202,47.4212,47.5144,800.0
2013-11-27 10:55:00,81.44,81.61,81.44,81.55,1400.0,47.4503,47.5493,47.4503,47.5144,1400.0
2013-11-27 11:00:00,81.54,81.54,81.46,81.46,500.0,47.5085,47.5085,47.4619,47.4619,500.0
2013-11-27 11:05:00,81.46,81.47,81.39,81.46,700.0,47.4619,47.4678,47.4212,47.4619,700.0
2013-11-27 11:10:00,81.45,81.45,81.45,81.45,200.0,47.4561,47.4561,47.4561,47.4561,200.0
2013-11-27 11:15:00,81.5,81.62,81.5,81.51,1200.0,47.4852,47.5552,47.4852,47.4911,1200.0
2013-11-27 11:20:00,81.55,81.69,81.47,81.66,3500.0,47.5144,47.5959,47.4678,47.5785,3500.0
2013-11-27 11:25:00,81.6,81.72,81.59,81.61,600.0,47.5435,47.6134,47.5377,47.5493,600.0
2013-11-27 11:30:00,81.6,81.76,81.56,81.76,1500.0,47.5435,47.6367,47.5202,47.6367,1500.0
2013-11-27 11:35:00,81.74,81.75,81.66,81.73,900.0,47.6251,47.6309,47.5785,47.6193,900.0
2013-11-27 11:40:00,81.63,81.64,81.54,81.59,2200.0,47.561,47.5668,47.5085,47.5377,2200.0
2013-11-27 11:45:00,81.62,81.62,81.57,81.6,500.0,47.5552,47.5552,47.526,47.5435,500.0
2013-11-27 11:50:00,81.51,81.51,81.34,81.34,1500.0,47.4911,47.4911,47.392,47.392,1500.0
2013-11-27 11:55:00,81.29,81.29,81.16,81.17,600.0,47.3629,47.3629,47.2871,47.293,600.0
2013-11-27 12:00:00,81.16,81.51,81.15,81.37,2000.0,47.2871,47.4911,47.2813,47.4095,2000.0
2013-11-27 12:05:00,81.54,81.54,81.43,81.48,2700.0,47.5085,47.5085,47.4445,47.4736,2700.0
2013-11-27 12:10:00,81.36,81.46,81.36,81.46,600.0,47.4037,47.4619,47.4037,47.4619,600.0
2013-11-27 12:15:00,81.46,81.46,81.46,81.46,0.0,47.4619,47.4619,47.4619,47.4619,0.0
2013-11-27 12:20:00,81.36,81.42,81.27,81.28,1200.0,47.4037,47.4386,47.3512,47.3571,1200.0
2013-11-27 12:25:00,81.2,81.2,81.08,81.18,1000.0,47.3105,47.3105,47.2405,47.2988,1000.0
2013-11-27 12:30:00,81.09,81.17,81.08,81.11,800.0,47.2464,47.293,47.2405,47.258,800.0
2013-11-27 12:35:00,81.07,81.07,80.92,80.99,1300.0,47.2347,47.2347,47.1473,47.1881,1300.0
2013-11-27 12:40:00,80.96,81.0,80.9,80.99,1600.0,47.1706,47.1939,47.1357,47.1881,1600.0
2013-11-27 12:45:00,80.86,80.93,80.86,80.9,600.0,47.1124,47.1531,47.1124,47.1357,600.0
2013-11-27 12:50:00,81.02,81.02,80.91,80.91,600.0,47.2056,47.2056,47.1415,47.1415,600.0
2013-11-27 12:55:00,80.83,80.83,80.66,80.66,1200.0,47.0949,47.0949,46.9958,46.9958,1200.0
2013-11-27 13:00:00,80.73,80.73,80.67,80.67,500.0,47.0366,47.0366,47.0017,47.0017,500.0
2013-11-27 13:05:00,80.74,80.78,80.68,80.68,1600.0,47.0424,47.0657,47.0075,47.0075,1600.0
2013-11-27 13:10:00,80.78,80.78,80.67,80.77,3700.0,47.0657,47.0657,47.0017,47.0599,3700.0
2013-11-27 13:15:00,80.77,80.82,80.77,80.79,1400.0,47.0599,47.089,47.0599,47.0716,1400.0
2013-11-27 13:20:00,80.68,80.81,80.68,80.81,600.0,47.0075,47.0832,47.0075,47.0832,600.0
2013-11-27 13:25:00,80.79,80.84,80.79,80.83,2500.0,47.0716,47.1007,47.0716,47.0949,2500.0
2013-11-27 13:30:00,80.73,80.87,80.73,80.82,700.0,47.0366,47.1182,47.0366,47.089,700.0
2013-11-27 13:35:00,80.82,80.82,80.82,80.82,0.0,47.089,47.089,47.089,47.089,0.0
2013-11-27 13:40:00,80.9,80.94,80.81,80.91,2000.0,47.1357,47.159,47.0832,47.1415,2000.0
2013-11-27 13:45:00,80.96,80.97,80.96,80.96,500.0,47.1706,47.1764,47.1706,47.1706,500.0
2013-11-27 13:50:00,80.98,80.99,80.86,80.94,1600.0,47.1823,47.1881,47.1124,47.159,1600.0
2013-11-27 13:55:00,80.87,80.95,80.87,80.89,1300.0,47.1182,47.1648,47.1182,47.1298,1300.0
2013-11-27 14:00:00,80.88,80.91,80.84,80.84,500.0,47.124,47.1415,47.1007,47.1007,500.0
2013-11-27 14:05:00,80.84,80.84,80.79,80.8,1200.0,47.1007,47.1007,47.0716,47.0774,1200.0
2013-11-27 14:10:00,80.8,80.91,80.78,80.84,1000.0,47.0774,47.1415,47.0657,47.1007,1000.0
2013-11-27 14:15:00,80.92,80.92,80.8,80.88,300.0,47.1473,47.1473,47.0774,47.124,300.0
2013-11-27 14:20:00,80.82,80.84,80.77,80.82,2200.0,47.089,47.1007,47.0599,47.089,2200.0
2013-11-27 14:25:00,80.88,80.96,80.87,80.87,1200.0,47.124,47.1706,47.1182,47.1182,1200.0
2013-11-27 14:30:00,80.88,81.06,80.88,81.03,2600.0,47.124,47.2289,47.124,47.2114,2600.0
2013-11-27 14:35:00,80.96,81.03,80.8,80.86,2400.0,47.1706,47.2114,47.0774,47.1124,2400.0
2013-11-27 14:40:00,80.85,80.92,80.85,80.86,500.0,47.1065,47.1473,47.1065,47.1124,500.0
2013-11-27 14:45:00,80.92,80.99,80.92,80.99,400.0,47.1473,47.1881,47.1473,47.1881,400.0
2013-11-27 14:50:00,80.95,81.01,80.82,80.82,1500.0,47.1648,47.1997,47.089,47.089,1500.0
2013-11-27 14:55:00,80.82,80.82,80.75,80.75,700.0,47.089,47.089,47.0483,47.0483,700.0
2013-11-27 15:00:00,80.73,80.85,80.72,80.85,2500.0,47.0366,47.1065,47.0308,47.1065,2500.0
2013-11-27 15:05:00,80.92,81.05,80.88,81.03,1800.0,47.1473,47.2231,47.124,47.2114,1800.0
2013-11-27 15:10:00,81.05,81.08,80.98,80.99,1200.0,47.2231,47.2405,47.1823,47.1881,1200.0
2013-11-27 15:15:00,80.92,80.92,80.78,80.78,800.0,47.1473,47.1473,47.0657,47.0657,800.0
2013-11-27 15:20:00,80.85,81.05,80.81,81.05,1800.0,47.1065,47.2231,47.0832,47.2231,1800.0
2013-11-27 15:25:00,81.04,81.06,80.93,81.06,1500.0,47.2172,47.2289,47.1531,47.2289,1500.0
2013-11-27 15:30:00,81.03,81.14,81.03,81.13,1700.0,47.2114,47.2755,47.2114,47.2697,1700.0
2013-11-27 15:35:00,81.12,81.12,81.05,81.1,1600.0,47.2638,47.2638,47.2231,47.2522,1600.0
2013-11-27 15:40:00,81.07,81.09,80.98,81.09,3000.0,47.2347,47.2464,47.1823,47.2464,3000.0
2013-11-27 15:45:00,81.12,81.15,81.04,81.07,4900.0,47.2638,47.2813,47.2172,47.2347,4900.0
2013-11-27 15:50:00,81.12,81.22,81.0,81.0,12700.0,47.2638,47.3221,47.1939,47.1939,12700.0
2013-11-27 15:55:00,81.0,81.1,80.93,81.01,16000.0,47.1939,47.2522,47.1531,47.1997,16000.0
2013-11-29 09:30:00,81.43,81.65,81.24,81.64,8600.0,47.4445,47.5726,47.3338,47.5668,8600.0
2013-11-29 09:35:00,81.55,82.06,81.55,82.06,3500.0,47.5144,47.8115,47.5144,47.8115,3500.0
2013-11-29 09:40:00,81.91,82.0,81.65,81.74,4200.0,47.7241,47.7766,47.5726,47.6251,4200.0
2013-11-29 09:45:00,81.53,81.61,81.53,81.61,3000.0,47.5027,47.5493,47.5027,47.5493,3000.0
2013-11-29 09:50:00,81.85,81.85,81.82,81.84,1300.0,47.6892,47.6892,47.6717,47.6833,1300.0
2013-11-29 09:55:00,81.84,81.84,81.84,81.84,0.0,47.6833,47.6833,47.6833,47.6833,0.0
2013-11-29 10:00:00,81.85,81.85,81.7,81.8,1300.0,47.6892,47.6892,47.6018,47.66,1300.0
2013-11-29 10:05:00,81.73,81.73,81.68,81.72,400.0,47.6193,47.6193,47.5901,47.6134,400.0
2013-11-29 10:10:00,81.79,81.9,81.79,81.81,1800.0,47.6542,47.7183,47.6542,47.6659,1800.0
2013-11-29 10:15:00,81.81,81.85,81.72,81.76,2300.0,47.6659,47.6892,47.6134,47.6367,2300.0
2013-11-29 10:20:00,81.73,81.78,81.68,81.78,700.0,47.6193,47.6484,47.5901,47.6484,700.0
2013-11-29 10:25:00,81.73,81.73,81.64,81.68,400.0,47.6193,47.6193,47.5668,47.5901,400.0
2013-11-29 10:30:00,81.59,81.74,81.59,81.74,500.0,47.5377,47.6251,47.5377,47.6251,500.0
2013-11-29 10:35:00,81.74,81.74,81.74,81.74,0.0,47.6251,47.6251,47.6251,47.6251,0.0
2013-11-29 10:40:00,81.72,81.76,81.7,81.73,2300.0,47.6134,47.6367,47.6018,47.6193,2300.0
2013-11-29 10:45:00,81.74,81.74,81.74,81.74,100.0,47.6251,47.6251,47.6251,47.6251,100.0
2013-11-29 10:50:00,81.73,81.79,81.73,81.79,1000.0,47.6193,47.6542,47.6193,47.6542,1000.0
2013-11-29 10:55:00,81.84,81.86,81.8,81.8,800.0,47.6833,47.695,47.66,47.66,800.0
2013-11-29 11:00:00,81.78,81.78,81.59,81.67,1600.0,47.6484,47.6484,47.5377,47.5843,1600.0
2013-11-29 11:05:00,81.71,81.71,81.71,81.71,100.0,47.6076,47.6076,47.6076,47.6076,100.0
2013-11-29 11:10:00,81.7,81.8,81.65,81.67,2500.0,47.6018,47.66,47.5726,47.5843,2500.0
2013-11-29 11:15:00,81.68,81.73,81.65,81.65,1200.0,47.5901,47.6193,47.5726,47.5726,1200.0
2013-11-29 11:20:00,81.67,81.68,81.6,81.6,500.0,47.5843,47.5901,47.5435,47.5435,500.0
2013-11-29 11:25:00,81.64,81.65,81.55,81.65,2500.0,47.5668,47.5726,47.5144,47.5726,2500.0
2013-11-29 11:30:00,81.51,81.51,81.41,81.41,900.0,47.4911,47.4911,47.4328,47.4328,900.0
2013-11-29 11:35:00,81.5,81.51,81.45,81.45,400.0,47.4852,47.4911,47.4561,47.4561,400.0
2013-11-29 11:40:00,81.52,81.52,81.4,81.49,1100.0,47.4969,47.4969,47.427,47.4794,1100.0
2013-11-29 11:45:00,81.49,81.55,81.42,81.42,2600.0,47.4794,47.5144,47.4386,47.4386,2600.0
2013-11-29 11:50:00,81.44,81.44,81.37,81.37,200.0,47.4503,47.4503,47.4095,47.4095,200.0
2013-11-29 11:55:00,81.39,81.39,81.29,81.29,500.0,47.4212,47.4212,47.3629,47.3629,500.0
2013-11-29 12:00:00,81.33,81.42,81.3,81.35,2100.0,47.3862,47.4386,47.3687,47.3978,2100.0
2013-11-29 12:05:00,81.33,81.33,81.26,81.26,800.0,47.3862,47.3862,47.3454,47.3454,800.0
2013-11-29 12:10:00,81.3,81.34,81.26,81.29,800.0,47.3687,47.392,47.3454,47.3629,800.0
2013-11-29 12:15:00,81.34,81.34,81.31,81.31,200.0,47.392,47.392,47.3745,47.3745,200.0
2013-11-29 12:20:00,81.28,81.33,81.26,81.29,1900.0,47.3571,47.3862,47.3454,47.3629,1900.0
2013-11-29 12:25:00,81.31,81.41,81.31,81.37,1200.0,47.3745,47.4328,47.3745,47.4095,1200.0
2013-11-29 12:30:00,81.41,81.43,81.36,81.36,2000.0,47.4328,47.4445,47.4037,47.4037,2000.0
2013-11-29 12:35:00,81.29,81.29,81.29,81.29,100.0,47.3629,47.3629,47.3629,47.3629,100.0
2013-11-29 12:40:00,81.17,81.17,81.17,81.17,100.0,47.293,47.293,47.293,47.293,100.0
2013-11-29 12:45:00,81.12,81.18,81.05,81.05,3100.0,47.2638,47.2988,47.2231,47.2231,3100.0
2013-11-29 12:50:00,81.05,81.15,80.93,81.14,3100.0,47.2231,47.2813,47.1531,47.2755,3100.0
2013-11-29 12:55:00,81.18,81.19,81.02,81.09,8600.0,47.2988,47.3046,47.2056,47.2464,8600.0
2013-12-02 09:30:00,80.9,80.9,80.9,80.9,900.0,47.1357,47.1357,47.1357,47.1357,900.0
2013-12-02 09:35:00,80.89,80.93,80.6,80.93,800.0,47.1298,47.1531,46.9609,47.1531,800.0
2013-12-02 09:40:00,80.93,80.93,80.93,80.93,0.0,47.1531,47.1531,47.1531,47.1531,0.0
2013-12-02 09:45:00,80.93,80.93,80.93,80.93,0.0,47.1531,47.1531,47.1531,47.1531,0.0
2013-12-02 09:50:00,80.81,80.92,80.81,80.89,900.0,47.0832,47.1473,47.0832,47.1298,900.0
2013-12-02 09:55:00,80.9,81.02,80.9,80.94,800.0,47.1357,47.2056,47.1357,47.159,800.0
2013-12-02 10:00:00,80.81,80.81,80.5,80.56,400.0,47.0832,47.0832,46.9026,46.9376,400.0
2013-12-02 10:05:00,80.67,80.67,80.51,80.55,700.0,47.0017,47.0017,46.9084,46.9317,700.0
2013-12-02 10:10:00,80.69,80.69,80.58,80.58,200.0,47.0133,47.0133,46.9492,46.9492,200.0
2013-12-02 10:15:00,80.56,80.67,80.55,80.66,600.0,46.9376,47.0017,46.9317,46.9958,600.0
2013-12-02 10:20:00,80.62,80.63,80.62,80.63,200.0,46.9725,46.9783,46.9725,46.9783,200.0
2013-12-02 10:25:00,80.57,80.69,80.57,80.65,600.0,46.9434,47.0133,46.9434,46.99,600.0
2013-12-02 10:30:00,80.66,80.81,80.66,80.81,400.0,46.9958,47.0832,46.9958,47.0832,400.0
2013-12-02 10:35:00,80.77,80.8,80.6,80.75,600.0,47.0599,47.0774,46.9609,47.0483,600.0
2013-12-02 10:40:00,80.61,80.61,80.61,80.61,100.0,46.9667,46.9667,46.9667,46.9667,100.0
2013-12-02 10:45:00,80.52,80.56,80.47,80.56,700.0,46.9143,46.9376,46.8851,46.9376,700.0
2013-12-02 10:50:00,80.61,80.61,80.6,80.6,200.0,46.9667,46.9667,46.9609,46.9609,200.0
2013-12-02 10:55:00,80.62,80.72,80.62,80.72,200.0,46.9725,47.0308,46.9725,47.0308,200.0
2013-12-02 11:00:00,80.67,80.68,80.67,80.68,500.0,47.0017,47.0075,47.0017,47.0075,500.0
2013-12-02 11:05:00,80.81,80.81,80.8,80.8,200.0,47.0832,47.0832,47.0774,47.0774,200.0
2013-12-02 11:10:00,80.87,80.87,80.86,80.86,200.0,47.1182,47.1182,47.1124,47.1124,200.0
2013-12-02 11:15:00,80.86,80.87,80.8,80.8,800.0,47.1124,47.1182,47.0774,47.0774,800.0
2013-12-02 11:20:00,80.8,80.89,80.76,80.89,600.0,47.0774,47.1298,47.0541,47.1298,600.0
2013-12-02 11:25:00,80.69,80.95,80.69,80.95,800.0,47.0133,47.1648,47.0133,47.1648,800.0
2013-12-02 11:30:00,80.9,80.96,80.89,80.95,1400.0,47.1357,47.1706,47.1298,47.1648,1400.0
2013-12-02 11:35:00,80.97,80.98,80.92,80.96,2000.0,47.1764,47.1823,47.1473,47.1706,2000.0
2013-12-02 11:40:00,80.96,81.0,80.89,81.0,1700.0,47.1706,47.1939,47.1298,47.1939,1700.0
2013-12-02 11:45:00,81.0,81.06,81.0,81.06,1300.0,47.1939,47.2289,47.1939,47.2289,1300.0
2013-12-02 11:50:00,80.99,81.13,80.99,81.13,1300.0,47.1881,47.2697,47.1881,47.2697,1300.0
2013-12-02 11:55:00,81.14,81.41,81.14,81.4,2100.0,47.2755,47.4328,47.2755,47.427,2100.0
2013-12-02 12:00:00,81.42,81.5,81.4,81.49,700.0,47.4386,47.4852,47.427,47.4794,700.0
2013-12-02 12:05:00,81.49,81.5,81.49,81.5,300.0,47.4794,47.4852,47.4794,47.4852,300.0
2013-12-02 12:10:00,81.41,81.41,81.41,81.41,300.0,47.4328,47.4328,47.4328,47.4328,300.0
2013-12-02 12:15:00,81.47,81.47,81.38,81.38,1400.0,47.4678,47.4678,47.4153,47.4153,1400.0
2013-12-02 12:20:00,81.42,81.68,81.42,81.52,1500.0,47.4386,47.5901,47.4386,47.4969,1500.0
2013-12-02 12:25:00,81.65,82.0,81.65,82.0,7200.0,47.5726,47.7766,47.5726,47.7766,7200.0
2013-12-02 12:30:00,82.02,82.02,81.93,81.98,900.0,47.7882,47.7882,47.7358,47.7649,900.0
2013-12-02 12:35:00,81.91,81.92,81.84,81.9,2300.0,47.7241,47.73,47.6833,47.7183,2300.0
2013-12-02 12:40:00,81.9,81.92,81.84,81.92,1800.0,47.7183,47.73,47.6833,47.73,1800.0
2013-12-02 12:45:00,82.06,82.06,81.95,81.95,400.0,47.8115,47.8115,47.7474,47.7474,400.0
2013-12-02 12:50:00,82.03,82.06,81.98,82.06,500.0,47.794,47.8115,47.7649,47.8115,500.0
2013-12-02 12:55:00,82.06,82.06,82.03,82.03,200.0,47.8115,47.8115,47.794,47.794,200.0
2013-12-02 13:00:00,81.92,81.95,81.83,81.92,8700.0,47.73,47.7474,47.6775,47.73,8700.0
2013-12-02 13:05:00,81.9,81.96,81.9,81.96,700.0,47.7183,47.7533,47.7183,47.7533,700.0
2013-12-02 13:10:00,81.91,81.94,81.82,81.94,4400.0,47.7241,47.7416,47.6717,47.7416,4400.0
2013-12-02 13:15:00,82.01,82.01,81.95,81.98,300.0,47.7824,47.7824,47.7474,47.7649,300.0
2013-12-02 13:20:00,82.0,82.0,81.95,81.95,200.0,47.7766,47.7766,47.7474,47.7474,200.0
2013-12-02 13:25:00,81.95,82.01,81.91,81.91,1600.0,47.7474,47.7824,47.7241,47.7241,1600.0
2013-12-02 13:30:00,81.91,81.98,81.87,81.9,2300.0,47.7241,47.7649,47.7008,47.7183,2300.0
2013-12-02 13:35:00,82.0,82.03,82.0,82.03,500.0,47.7766,47.794,47.7766,47.794,500.0
2013-12-02 13:40:00,81.93,81.98,81.9,81.95,1200.0,47.7358,47.7649,47.7183,47.7474,1200.0
2013-12-02 13:45:00,81.92,81.92,81.86,81.9,2600.0,47.73,47.73,47.695,47.7183,2600.0
2013-12-02 13:50:00,81.91,81.91,81.91,81.91,300.0,47.7241,47.7241,47.7241,47.7241,300.0
2013-12-02 13:55:00,81.99,82.02,81.92,81.95,1500.0,47.7707,47.7882,47.73,47.7474,1500.0
2013-12-02 14:00:00,81.97,81.99,81.86,81.86,2500.0,47.7591,47.7707,47.695,47.695,2500.0
2013-12-02 14:05:00,81.85,81.93,81.84,81.9,2100.0,47.6892,47.7358,47.6833,47.7183,2100.0
2013-12-02 14:10:00,81.86,81.92,81.86,81.9,2100.0,47.695,47.73,47.695,47.7183,2100.0
2013-12-02 14:15:00,81.89,81.9,81.84,81.89,2200.0,47.7125,47.7183,47.6833,47.7125,2200.0
2013-12-02 14:20:00,81.91,81.91,81.89,81.89,200.0,47.7241,47.7241,47.7125,47.7125,200.0
2013-12-02 14:25:00,81.9,81.9,81.88,81.89,700.0,47.7183,47.7183,47.7066,47.7125,700.0
2013-12-02 14:30:00,81.86,81.92,81.8,81.89,5200.0,47.695,47.73,47.66,47.7125,5200.0
2013-12-02 14:35:00,81.85,81.9,81.78,81.85,2400.0,47.6892,47.7183,47.6484,47.6892,2400.0
2013-12-02 14:40:00,81.9,81.95,81.89,81.92,1800.0,47.7183,47.7474,47.7125,47.73,1800.0
2013-12-02 14:45:00,81.88,81.97,81.8,81.96,2200.0,47.7066,47.7591,47.66,47.7533,2200.0
2013-12-02 14:50:00,81.86,82.02,81.86,82.02,700.0,47.695,47.7882,47.695,47.7882,700.0
2013-12-02 14:55:00,81.96,82.04,81.96,81.98,1100.0,47.7533,47.7999,47.7533,47.7649,1100.0
2013-12-02 15:00:00,81.99,81.99,81.85,81.85,1100.0,47.7707,47.7707,47.6892,47.6892,1100.0
2013-12-02 15:05:00,81.9,81.99,81.89,81.97,4300.0,47.7183,47.7707,47.7125,47.7591,4300.0
2013-12-02 15:10:00,81.93,81.96,81.87,81.87,800.0,47.7358,47.7533,47.7008,47.7008,800.0
2013-12-02 15:15:00,81.89,81.9,81.85,81.85,2800.0,47.7125,47.7183,47.6892,47.6892,2800.0
2013-12-02 15:20:00,81.85,81.92,81.85,81.92,700.0,47.6892,47.73,47.6892,47.73,700.0
2013-12-02 15:25:00,81.89,81.9,81.84,81.85,3900.0,47.7125,47.7183,47.6833,47.6892,3900.0
2013-12-02 15:30:00,81.86,81.93,81.79,81.86,4500.0,47.695,47.7358,47.6542,47.695,4500.0
2013-12-02 15:35:00,81.87,81.92,81.87,81.91,1000.0,47.7008,47.73,47.7008,47.7241,1000.0
2013-12-02 15:40:00,81.93,81.93,81.75,81.75,3600.0,47.7358,47.7358,47.6309,47.6309,3600.0
2013-12-02 15:45:00,81.75,81.86,81.75,81.86,4300.0,47.6309,47.695,47.6309,47.695,4300.0
2013-12-02 15:50:00,81.85,82.03,81.82,82.0,9900.0,47.6892,47.794,47.6717,47.7766,9900.0
2013-12-02 15:55:00,82.03,82.16,81.95,82.0,14800.0,47.794,47.8698,47.7474,47.7766,14800.0
2013-12-03 09:30:00,80.23,81.14,80.15,80.42,13200.0,46.7453,47.2755,46.6987,46.856,13200.0
2013-12-03 09:35:00,80.6,80.7,80.26,80.27,3100.0,46.9609,47.0191,46.7628,46.7686,3100.0
2013-12-03 09:40:00,80.28,80.49,80.03,80.18,3000.0,46.7744,46.8968,46.6288,46.7162,3000.0
2013-12-03 09:45:00,80.08,80.39,80.07,80.28,4300.0,46.6579,46.8385,46.6521,46.7744,4300.0
2013-12-03 09:50:00,80.29,80.38,80.25,80.25,11800.0,46.7802,46.8327,46.7569,46.7569,11800.0
2013-12-03 09:55:00,80.25,80.37,80.25,80.26,7000.0,46.7569,46.8269,46.7569,46.7628,7000.0
2013-12-03 10:00:00,80.25,80.37,80.2,80.24,5700.0,46.7569,46.8269,46.7278,46.7511,5700.0
2013-12-03 10:05:00,80.26,80.33,80.2,80.24,7500.0,46.7628,46.8036,46.7278,46.7511,7500.0
2013-12-03 10:10:00,80.24,80.28,80.23,80.25,2700.0,46.7511,46.7744,46.7453,46.7569,2700.0
2013-12-03 10:15:00,80.19,80.38,80.19,80.34,4500.0,46.722,46.8327,46.722,46.8094,4500.0
2013-12-03 10:20:00,80.41,80.8,80.41,80.51,12300.0,46.8502,47.0774,46.8502,46.9084,12300.0
2013-12-03 10:25:00,80.49,80.49,80.42,80.43,4000.0,46.8968,46.8968,46.856,46.8618,4000.0
2013-12-03 10:30:00,80.46,80.61,80.46,80.61,2900.0,46.8793,46.9667,46.8793,46.9667,2900.0
2013-12-03 10:35:00,80.67,81.05,80.67,80.95,8600.0,47.0017,47.2231,47.0017,47.1648,8600.0
2013-12-03 10:40:00,81.04,81.1,81.03,81.03,2400.0,47.2172,47.2522,47.2114,47.2114,2400.0
2013-12-03 10:45:00,81.03,81.05,80.97,81.02,1500.0,47.2114,47.2231,47.1764,47.2056,1500.0
2013-12-03 10:50:00,80.91,80.92,80.43,80.47,1100.0,47.1415,47.1473,46.8618,46.8851,1100.0
2013-12-03 10:55:00,80.43,80.49,80.36,80.37,3500.0,46.8618,46.8968,46.821,46.8269,3500.0
2013-12-03 11:00:00,80.37,80.45,80.36,80.45,800.0,46.8269,46.8735,46.821,46.8735,800.0
2013-12-03 11:05:00,80.34,80.42,80.34,80.39,1000.0,46.8094,46.856,46.8094,46.8385,1000.0
2013-12-03 11:10:00,80.3,80.4,80.19,80.3,2600.0,46.7861,46.8443,46.722,46.7861,2600.0
2013-12-03 11:15:00,80.34,80.4,80.29,80.4,3500.0,46.8094,46.8443,46.7802,46.8443,3500.0
2013-12-03 11:20:00,80.38,80.4,80.27,80.28,2300.0,46.8327,46.8443,46.7686,46.7744,2300.0
2013-12-03 11:25:00,80.18,80.32,80.15,80.27,4200.0,46.7162,46.7977,46.6987,46.7686,4200.0
2013-12-03 11:30:00,80.2,80.32,80.2,80.32,1100.0,46.7278,46.7977,46.7278,46.7977,1100.0
2013-12-03 11:35:00,80.32,80.32,80.31,80.31,400.0,46.7977,46.7977,46.7919,46.7919,400.0
2013-12-03 11:40:00,80.36,80.36,80.1,80.27,4400.0,46.821,46.821,46.6695,46.7686,4400.0
2013-12-03 11:45:00,80.31,80.33,80.19,80.25,2300.0,46.7919,46.8036,46.722,46.7569,2300.0
2013-12-03 11:50:00,80.25,80.25,80.23,80.24,1000.0,46.7569,46.7569,46.7453,46.7511,1000.0
2013-12-03 11:55:00,80.31,80.37,80.22,80.28,4300.0,46.7919,46.8269,46.7395,46.7744,4300.0
2013-12-03 12:00:00,80.27,80.38,80.25,80.38,4500.0,46.7686,46.8327,46.7569,46.8327,4500.0
2013-12-03 12:05:00,80.4,80.54,80.4,80.54,1700.0,46.8443,46.9259,46.8443,46.9259,1700.0
2013-12-03 12:10:00,80.62,80.62,80.5,80.5,2500.0,46.9725,46.9725,46.9026,46.9026,2500.0
2013-12-03 12:15:00,80.47,80.49,80.45,80.49,2100.0,46.8851,46.8968,46.8735,46.8968,2100.0
2013-12-03 12:20:00,80.45,80.49,80.34,80.36,2100.0,46.8735,46.8968,46.8094,46.821,2100.0
2013-12-03 12:25:00,80.35,80.35,80.22,80.22,1400.0,46.8152,46.8152,46.7395,46.7395,1400.0
2013-12-03 12:30:00,80.24,80.4,80.22,80.4,4200.0,46.7511,46.8443,46.7395,46.8443,4200.0
2013-12-03 12:35:00,80.41,80.46,80.41,80.45,1500.0,46.8502,46.8793,46.8502,46.8735,1500.0
2013-12-03 12:40:00,80.45,80.45,80.44,80.44,1300.0,46.8735,46.8735,46.8676,46.8676,1300.0
2013-12-03 12:45:00,80.45,80.49,80.39,80.39,2500.0,46.8735,46.8968,46.8385,46.8385,2500.0
2013-12-03 12:50:00,80.39,80.42,80.34,80.35,3400.0,46.8385,46.856,46.8094,46.8152,3400.0
2013-12-03 12:55:00,80.37,80.45,80.37,80.42,1800.0,46.8269,46.8735,46.8269,46.856,1800.0
2013-12-03 13:00:00,80.42,80.53,80.28,80.28,5400.0,46.856,46.9201,46.7744,46.7744,5400.0
2013-12-03 13:05:00,80.28,80.45,80.23,80.45,3100.0,46.7744,46.8735,46.7453,46.8735,3100.0
2013-12-03 13:10:00,80.43,80.49,80.36,80.41,3000.0,46.8618,46.8968,46.821,46.8502,3000.0
2013-12-03 13:15:00,80.41,80.41,80.41,80.41,0.0,46.8502,46.8502,46.8502,46.8502,0.0
2013-12-03 13:20:00,80.43,80.58,80.43,80.43,7000.0,46.8618,46.9492,46.8618,46.8618,7000.0
2013-12-03 13:25:00,80.41,80.48,80.34,80.46,5400.0,46.8502,46.8909,46.8094,46.8793,5400.0
2013-12-03 13:30:00,80.55,80.55,80.4,80.49,2800.0,46.9317,46.9317,46.8443,46.8968,2800.0
2013-12-03 13:35:00,80.49,80.7,80.49,80.61,5300.0,46.8968,47.0191,46.8968,46.9667,5300.0
2013-12-03 13:40:00,80.59,80.59,80.42,80.49,5100.0,46.955,46.955,46.856,46.8968,5100.0
2013-12-03 13:45:00,80.48,80.66,80.48,80.65,4800.0,46.8909,46.9958,46.8909,46.99,4800.0
2013-12-03 13:50:00,80.67,80.67,80.55,80.55,1700.0,47.0017,47.0017,46.9317,46.9317,1700.0
2013-12-03 13:55:00,80.61,80.71,80.47,80.47,5000.0,46.9667,47.025,46.8851,46.8851,5000.0
2013-12-03 14:00:00,80.5,80.52,80.4,80.49,4600.0,46.9026,46.9143,46.8443,46.8968,4600.0
2013-12-03 14:05:00,80.53,80.69,80.52,80.54,4700.0,46.9201,47.0133,46.9143,46.9259,4700.0
2013-12-03 14:10:00,80.56,80.64,80.53,80.62,2600.0,46.9376,46.9842,46.9201,46.9725,2600.0
2013-12-03 14:15:00,80.7,80.7,80.34,80.34,3100.0,47.0191,47.0191,46.8094,46.8094,3100.0
2013-12-03 14:20:00,80.31,80.51,80.3,80.51,8200.0,46.7919,46.9084,46.7861,46.9084,8200.0
2013-12-03 14:25:00,80.49,80.5,80.36,80.37,4600.0,46.8968,46.9026,46.821,46.8269,4600.0
2013-12-03 14:30:00,80.33,80.44,80.32,80.44,3600.0,46.8036,46.8676,46.7977,46.8676,3600.0
2013-12-03 14:35:00,80.48,80.59,80.42,80.46,5400.0,46.8909,46.955,46.856,46.8793,5400.0
2013-12-03 14:40:00,80.43,80.5,80.41,80.5,2500.0,46.8618,46.9026,46.8502,46.9026,2500.0
2013-12-03 14:45:00,80.5,80.5,80.44,80.44,1800.0,46.9026,46.9026,46.8676,46.8676,1800.0
2013-12-03 14:50:00,80.43,80.52,80.39,80.45,6800.0,46.8618,46.9143,46.8385,46.8735,6800.0
2013-12-03 14:55:00,80.42,80.45,80.27,80.27,4100.0,46.856,46.8735,46.7686,46.7686,4100.0
2013-12-03 15:00:00,80.4,80.4,80.22,80.23,4200.0,46.8443,46.8443,46.7395,46.7453,4200.0
2013-12-03 15:05:00,80.22,80.29,80.2,80.28,6000.0,46.7395,46.7802,46.7278,46.7744,6000.0
2013-12-03 15:10:00,80.28,80.28,80.17,80.25,9800.0,46.7744,46.7744,46.7103,46.7569,9800.0
2013-12-03 15:15:00,80.26,80.37,80.25,80.25,6300.0,46.7628,46.8269,46.7569,46.7569,6300.0
2013-12-03 15:20:00,80.27,80.27,80.16,80.18,10700.0,46.7686,46.7686,46.7045,46.7162,10700.0
2013-12-03 15:25:00,80.19,80.26,80.13,80.26,10000.0,46.722,46.7628,46.687,46.7628,10000.0
2013-12-03 15:30:00,80.29,80.34,80.26,80.33,5900.0,46.7802,46.8094,46.7628,46.8036,5900.0
2013-12-03 15:35:00,80.33,80.33,80.16,80.16,8100.0,46.8036,46.8036,46.7045,46.7045,8100.0
2013-12-03 15:40:00,80.14,80.14,80.0,80.01,9100.0,46.6929,46.6929,46.6113,46.6171,9100.0
2013-12-03 15:45:00,80.01,80.14,80.01,80.14,9300.0,46.6171,46.6929,46.6171,46.6929,9300.0
2013-12-03 15:50:00,80.12,80.14,79.88,79.97,17300.0,46.6812,46.6929,46.5414,46.5938,17300.0
2013-12-03 15:55:00,79.96,80.05,79.91,80.02,18500.0,46.588,46.6404,46.5588,46.6229,18500.0
2013-12-04 09:35:00,78.36,79.5,77.86,79.39,3000.0,45.6558,46.32,45.3644,46.2559,3000.0
2013-12-04 09:40:00,79.44,79.55,79.41,79.55,1800.0,46.285,46.3491,46.2675,46.3491,1800.0
2013-12-04 09:45:00,79.47,79.49,79.4,79.41,1000.0,46.3025,46.3141,46.2617,46.2675,1000.0
2013-12-04 09:50:00,79.4,79.4,78.67,78.68,3500.0,46.2617,46.2617,45.8364,45.8422,3500.0
2013-12-04 09:55:00,78.84,78.96,78.82,78.93,1000.0,45.9354,46.0053,45.9238,45.9879,1000.0
2013-12-04 10:00:00,78.98,79.18,78.97,79.1,2100.0,46.017,46.1335,46.0112,46.0869,2100.0
2013-12-04 10:05:00,79.36,79.42,79.35,79.42,400.0,46.2384,46.2733,46.2326,46.2733,400.0
2013-12-04 10:10:00,79.41,79.58,79.41,79.46,2400.0,46.2675,46.3666,46.2675,46.2967,2400.0
2013-12-04 10:15:00,79.45,79.47,79.42,79.46,600.0,46.2908,46.3025,46.2733,46.2967,600.0
2013-12-04 10:20:00,79.33,79.45,79.31,79.34,1100.0,46.2209,46.2908,46.2093,46.2267,1100.0
2013-12-04 10:25:00,79.35,79.47,79.31,79.41,2400.0,46.2326,46.3025,46.2093,46.2675,2400.0
2013-12-04 10:30:00,79.49,79.54,79.44,79.44,400.0,46.3141,46.3433,46.285,46.285,400.0
2013-12-04 10:35:00,79.52,79.54,79.43,79.47,1500.0,46.3316,46.3433,46.2792,46.3025,1500.0
2013-12-04 10:40:00,79.34,79.44,79.34,79.41,1800.0,46.2267,46.285,46.2267,46.2675,1800.0
2013-12-04 10:45:00,79.36,79.37,79.15,79.17,2400.0,46.2384,46.2442,46.116,46.1277,2400.0
2013-12-04 10:50:00,79.21,79.33,79.06,79.33,2800.0,46.151,46.2209,46.0636,46.2209,2800.0
2013-12-04 10:55:00,79.38,79.4,79.38,79.38,400.0,46.25,46.2617,46.25,46.25,400.0
2013-12-04 11:00:00,79.37,79.37,79.3,79.33,800.0,46.2442,46.2442,46.2034,46.2209,800.0
2013-12-04 11:05:00,79.11,79.2,78.92,78.92,1400.0,46.0927,46.1452,45.982,45.982,1400.0
2013-12-04 11:10:00,78.92,79.05,78.92,79.05,2200.0,45.982,46.0578,45.982,46.0578,2200.0
2013-12-04 11:15:00,79.02,79.12,79.01,79.12,1400.0,46.0403,46.0986,46.0345,46.0986,1400.0
2013-12-04 11:20:00,79.18,79.22,79.15,79.22,700.0,46.1335,46.1568,46.116,46.1568,700.0
2013-12-04 11:25:00,79.18,79.19,78.72,78.81,2000.0,46.1335,46.1393,45.8655,45.9179,2000.0
2013-12-04 11:30:00,78.78,78.96,78.78,78.96,1800.0,45.9005,46.0053,45.9005,46.0053,1800.0
2013-12-04 11:35:00,78.96,79.0,78.76,78.76,2000.0,46.0053,46.0286,45.8888,45.8888,2000.0
2013-12-04 11:40:00,78.79,78.8,78.68,78.76,1300.0,45.9063,45.9121,45.8422,45.8888,1300.0
2013-12-04 11:45:00,78.8,78.85,78.8,78.85,400.0,45.9121,45.9412,45.9121,45.9412,400.0
2013-12-04 11:50:00,78.85,78.88,78.81,78.88,700.0,45.9412,45.9587,45.9179,45.9587,700.0
2013-12-04 11:55:00,78.87,79.03,78.85,78.86,2900.0,45.9529,46.0461,45.9412,45.9471,2900.0
2013-12-04 12:00:00,78.85,78.86,78.64,78.64,1800.0,45.9412,45.9471,45.8189,45.8189,1800.0
2013-12-04 12:05:00,78.54,78.68,78.48,78.65,2700.0,45.7606,45.8422,45.7257,45.8247,2700.0
2013-12-04 12:10:00,78.64,78.67,78.55,78.56,900.0,45.8189,45.8364,45.7665,45.7723,900.0
2013-12-04 12:15:00,78.61,78.67,78.45,78.67,2600.0,45.8014,45.8364,45.7082,45.8364,2600.0
2013-12-04 12:20:00,78.61,78.72,78.52,78.65,2100.0,45.8014,45.8655,45.749,45.8247,2100.0
2013-12-04 12:25:00,78.58,78.58,78.31,78.31,1800.0,45.7839,45.7839,45.6266,45.6266,1800.0
2013-12-04 12:30:00,78.28,78.3,78.08,78.29,12500.0,45.6091,45.6208,45.4926,45.615,12500.0
2013-12-04 12:35:00,78.3,78.3,78.2,78.2,4600.0,45.6208,45.6208,45.5625,45.5625,4600.0
2013-12-04 12:40:00,78.24,78.29,78.22,78.29,900.0,45.5858,45.615,45.5742,45.615,900.0
2013-12-04 12:45:00,78.31,78.4,78.31,78.34,1800.0,45.6266,45.6791,45.6266,45.6441,1800.0
2013-12-04 12:50:00,78.35,78.42,78.29,78.3,2400.0,45.6499,45.6907,45.615,45.6208,2400.0
2013-12-04 12:55:00,78.3,78.41,78.3,78.4,1600.0,45.6208,45.6849,45.6208,45.6791,1600.0
2013-12-04 13:00:00,78.35,78.56,78.34,78.53,2300.0,45.6499,45.7723,45.6441,45.7548,2300.0
2013-12-04 13:05:00,78.49,78.5,78.21,78.21,1900.0,45.7315,45.7373,45.5684,45.5684,1900.0
2013-12-04 13:10:00,78.21,78.21,78.03,78.03,1300.0,45.5684,45.5684,45.4635,45.4635,1300.0
2013-12-04 13:15:00,78.02,78.09,77.91,78.09,6900.0,45.4577,45.4984,45.3936,45.4984,6900.0
2013-12-04 13:20:00,78.14,78.34,78.12,78.12,2300.0,45.5276,45.6441,45.5159,45.5159,2300.0
2013-12-04 13:25:00,78.11,78.22,78.11,78.22,1600.0,45.5101,45.5742,45.5101,45.5742,1600.0
2013-12-04 13:30:00,78.15,78.16,77.9,78.12,2700.0,45.5334,45.5392,45.3877,45.5159,2700.0
2013-12-04 13:35:00,78.14,78.34,78.14,78.25,1700.0,45.5276,45.6441,45.5276,45.5917,1700.0
2013-12-04 13:40:00,78.17,78.27,78.05,78.17,5400.0,45.545,45.6033,45.4751,45.545,5400.0
2013-12-04 13:45:00,78.16,78.26,78.16,78.2,2200.0,45.5392,45.5975,45.5392,45.5625,2200.0
2013-12-04 13:50:00,78.16,78.22,78.01,78.22,4700.0,45.5392,45.5742,45.4518,45.5742,4700.0
2013-12-04 13:55:00,78.18,78.18,78.08,78.08,2200.0,45.5509,45.5509,45.4926,45.4926,2200.0
2013-12-04 14:00:00,77.98,78.16,77.94,78.0,5800.0,45.4343,45.5392,45.411,45.446,5800.0
2013-12-04 14:05:00,78.0,78.0,77.83,77.9,2300.0,45.446,45.446,45.347,45.3877,2300.0
2013-12-04 14:10:00,77.88,78.01,77.81,77.96,4200.0,45.3761,45.4518,45.3353,45.4227,4200.0
2013-12-04 14:15:00,78.01,78.03,77.82,77.82,2500.0,45.4518,45.4635,45.3411,45.3411,2500.0
2013-12-04 14:20:00,77.84,77.9,77.82,77.88,2600.0,45.3528,45.3877,45.3411,45.3761,2600.0
2013-12-04 14:25:00,77.82,78.01,77.81,77.9,11400.0,45.3411,45.4518,45.3353,45.3877,11400.0
2013-12-04 14:30:00,77.9,78.0,77.81,78.0,5100.0,45.3877,45.446,45.3353,45.446,5100.0
2013-12-04 14:35:00,77.99,78.07,77.93,77.93,11000.0,45.4402,45.4868,45.4052,45.4052,11000.0
2013-12-04 14:40:00,77.93,78.03,77.9,77.96,3400.0,45.4052,45.4635,45.3877,45.4227,3400.0
2013-12-04 14:45:00,77.98,78.06,77.9,77.97,5200.0,45.4343,45.481,45.3877,45.4285,5200.0
2013-12-04 14:50:00,77.96,78.17,77.95,78.17,4000.0,45.4227,45.545,45.4169,45.545,4000.0
2013-12-04 14:55:00,78.15,78.25,78.03,78.25,5200.0,45.5334,45.5917,45.4635,45.5917,5200.0
2013-12-04 15:00:00,78.25,78.37,78.2,78.21,5500.0,45.5917,45.6616,45.5625,45.5684,5500.0
2013-12-04 15:05:00,78.28,78.36,78.22,78.34,3300.0,45.6091,45.6558,45.5742,45.6441,3300.0
2013-12-04 15:10:00,78.35,78.5,78.34,78.48,5700.0,45.6499,45.7373,45.6441,45.7257,5700.0
2013-12-04 15:15:00,78.47,78.59,78.47,78.56,4600.0,45.7198,45.7898,45.7198,45.7723,4600.0
2013-12-04 15:20:00,78.59,78.64,78.53,78.56,3600.0,45.7898,45.8189,45.7548,45.7723,3600.0
2013-12-04 15:25:00,78.51,78.77,78.51,78.72,3800.0,45.7431,45.8946,45.7431,45.8655,3800.0
2013-12-04 15:30:00,78.77,78.87,78.64,78.83,11400.0,45.8946,45.9529,45.8189,45.9296,11400.0
2013-12-04 15:35:00,78.8,79.0,78.79,78.99,4000.0,45.9121,46.0286,45.9063,46.0228,4000.0
2013-12-04 15:40:00,79.01,79.14,78.88,78.88,5600.0,46.0345,46.1102,45.9587,45.9587,5600.0
2013-12-04 15:45:00,78.93,79.04,78.91,79.04,6900.0,45.9879,46.0519,45.9762,46.0519,6900.0
2013-12-04 15:50:00,79.04,79.14,79.0,79.1,7000.0,46.0519,46.1102,46.0286,46.0869,7000.0
2013-12-04 15:55:00,79.11,79.15,78.88,78.88,16000.0,46.0927,46.116,45.9587,45.9587,16000.0
2013-12-05 09:30:00,78.61,78.61,78.37,78.41,2400.0,45.8014,45.8014,45.6616,45.6849,2400.0
2013-12-05 09:35:00,78.34,78.62,78.34,78.62,1000.0,45.6441,45.8072,45.6441,45.8072,1000.0
2013-12-05 09:40:00,78.66,78.66,78.25,78.36,3000.0,45.8305,45.8305,45.5917,45.6558,3000.0
2013-12-05 09:45:00,78.33,78.33,78.13,78.19,1900.0,45.6383,45.6383,45.5217,45.5567,1900.0
2013-12-05 09:50:00,78.19,78.27,77.72,77.98,2000.0,45.5567,45.6033,45.2829,45.4343,2000.0
2013-12-05 09:55:00,78.05,78.18,78.03,78.14,1000.0,45.4751,45.5509,45.4635,45.5276,1000.0
2013-12-05 10:00:00,78.05,78.34,78.05,78.25,1500.0,45.4751,45.6441,45.4751,45.5917,1500.0
2013-12-05 10:05:00,78.23,78.25,78.11,78.17,2600.0,45.58,45.5917,45.5101,45.545,2600.0
2013-12-05 10:10:00,78.19,78.2,78.18,78.18,400.0,45.5567,45.5625,45.5509,45.5509,400.0
2013-12-05 10:15:00,78.12,78.12,78.04,78.04,900.0,45.5159,45.5159,45.4693,45.4693,900.0
2013-12-05 10:20:00,78.13,78.17,78.08,78.09,1400.0,45.5217,45.545,45.4926,45.4984,1400.0
2013-12-05 10:25:00,78.06,78.28,78.03,78.26,2300.0,45.481,45.6091,45.4635,45.5975,2300.0
2013-12-05 10:30:00,78.27,78.63,78.27,78.57,2000.0,45.6033,45.8131,45.6033,45.7781,2000.0
2013-12-05 10:35:00,78.56,78.58,78.31,78.31,1600.0,45.7723,45.7839,45.6266,45.6266,1600.0
2013-12-05 10:40:00,78.38,78.38,78.19,78.29,3500.0,45.6674,45.6674,45.5567,45.615,3500.0
2013-12-05 10:45:00,78.23,78.31,78.12,78.31,5100.0,45.58,45.6266,45.5159,45.6266,5100.0
2013-12-05 10:50:00,78.32,78.37,78.31,78.32,1400.0,45.6324,45.6616,45.6266,45.6324,1400.0
2013-12-05 10:55:00,78.32,78.32,78.02,78.14,1700.0,45.6324,45.6324,45.4577,45.5276,1700.0
2013-12-05 11:00:00,78.22,78.37,78.16,78.37,1500.0,45.5742,45.6616,45.5392,45.6616,1500.0
2013-12-05 11:05:00,78.4,78.44,78.39,78.44,1500.0,45.6791,45.7024,45.6732,45.7024,1500.0
2013-12-05 11:10:00,78.39,78.39,78.26,78.27,1000.0,45.6732,45.6732,45.5975,45.6033,1000.0
2013-12-05 11:15:00,78.27,78.4,78.27,78.37,2100.0,45.6033,45.6791,45.6033,45.6616,2100.0
2013-12-05 11:20:00,78.39,78.43,78.38,78.43,1000.0,45.6732,45.6965,45.6674,45.6965,1000.0
2013-12-05 11:25:00,78.47,78.47,78.36,78.4,1400.0,45.7198,45.7198,45.6558,45.6791,1400.0
2013-12-05 11:30:00,78.34,78.34,78.29,78.3,1300.0,45.6441,45.6441,45.615,45.6208,1300.0
2013-12-05 11:35:00,78.29,78.39,78.29,78.38,1400.0,45.615,45.6732,45.615,45.6674,1400.0
2013-12-05 11:40:00,78.41,78.48,78.29,78.38,6000.0,45.6849,45.7257,45.615,45.6674,6000.0
2013-12-05 11:45:00,78.38,78.4,78.28,78.29,1100.0,45.6674,45.6791,45.6091,45.615,1100.0
2013-12-05 11:50:00,78.29,78.46,78.29,78.46,2100.0,45.615,45.714,45.615,45.714,2100.0
2013-12-05 11:55:00,78.5,78.56,78.5,78.56,900.0,45.7373,45.7723,45.7373,45.7723,900.0
2013-12-05 12:00:00,78.56,78.68,78.55,78.67,1800.0,45.7723,45.8422,45.7665,45.8364,1800.0
2013-12-05 12:05:00,78.73,78.73,78.52,78.52,1600.0,45.8713,45.8713,45.749,45.749,1600.0
2013-12-05 12:10:00,78.45,78.6,78.45,78.55,1500.0,45.7082,45.7956,45.7082,45.7665,1500.0
2013-12-05 12:15:00,78.54,78.58,78.54,78.56,300.0,45.7606,45.7839,45.7606,45.7723,300.0
2013-12-05 12:20:00,78.57,78.67,78.53,78.67,2100.0,45.7781,45.8364,45.7548,45.8364,2100.0
2013-12-05 12:25:00,78.62,78.74,78.62,78.72,1200.0,45.8072,45.8772,45.8072,45.8655,1200.0
2013-12-05 12:30:00,78.72,78.75,78.59,78.59,1300.0,45.8655,45.883,45.7898,45.7898,1300.0
2013-12-05 12:35:00,78.58,78.6,78.58,78.59,700.0,45.7839,45.7956,45.7839,45.7898,700.0
2013-12-05 12:40:00,78.62,78.82,78.59,78.82,1600.0,45.8072,45.9238,45.7898,45.9238,1600.0
2013-12-05 12:45:00,78.87,78.9,78.79,78.84,1400.0,45.9529,45.9704,45.9063,45.9354,1400.0
2013-12-05 12:50:00,78.79,78.84,78.64,78.67,1400.0,45.9063,45.9354,45.8189,45.8364,1400.0
2013-12-05 12:55:00,78.68,78.74,78.68,78.74,1100.0,45.8422,45.8772,45.8422,45.8772,1100.0
2013-12-05 13:00:00,78.8,78.86,78.74,78.86,1000.0,45.9121,45.9471,45.8772,45.9471,1000.0
2013-12-05 13:05:00,78.86,78.98,78.85,78.98,2100.0,45.9471,46.017,45.9412,46.017,2100.0
2013-12-05 13:10:00,78.95,78.95,78.79,78.8,4000.0,45.9995,45.9995,45.9063,45.9121,4000.0
2013-12-05 13:15:00,78.74,78.75,78.66,78.68,2900.0,45.8772,45.883,45.8305,45.8422,2900.0
2013-12-05 13:20:00,78.68,78.72,78.61,78.72,2300.0,45.8422,45.8655,45.8014,45.8655,2300.0
2013-12-05 13:25:00,78.69,78.71,78.62,78.62,1700.0,45.848,45.8597,45.8072,45.8072,1700.0
2013-12-05 13:30:00,78.65,78.65,78.59,78.63,800.0,45.8247,45.8247,45.7898,45.8131,800.0
2013-12-05 13:35:00,78.61,78.76,78.61,78.76,2200.0,45.8014,45.8888,45.8014,45.8888,2200.0
2013-12-05 13:40:00,78.76,78.76,78.76,78.76,0.0,45.8888,45.8888,45.8888,45.8888,0.0
2013-12-05 13:45:00,78.74,78.76,78.61,78.61,1800.0,45.8772,45.8888,45.8014,45.8014,1800.0
2013-12-05 13:50:00,78.64,78.74,78.64,78.68,2400.0,45.8189,45.8772,45.8189,45.8422,2400.0
2013-12-05 13:55:00,78.68,78.71,78.63,78.63,1400.0,45.8422,45.8597,45.8131,45.8131,1400.0
2013-12-05 14:00:00,78.65,78.9,78.63,78.9,9300.0,45.8247,45.9704,45.8131,45.9704,9300.0
2013-12-05 14:05:00,78.84,78.88,78.74,78.82,4300.0,45.9354,45.9587,45.8772,45.9238,4300.0
2013-12-05 14:10:00,78.82,78.86,78.73,78.74,1800.0,45.9238,45.9471,45.8713,45.8772,1800.0
2013-12-05 14:15:00,78.73,78.8,78.72,78.79,2800.0,45.8713,45.9121,45.8655,45.9063,2800.0
2013-12-05 14:20:00,78.8,78.84,78.74,78.77,2900.0,45.9121,45.9354,45.8772,45.8946,2900.0
2013-12-05 14:25:00,78.73,78.87,78.68,78.78,6800.0,45.8713,45.9529,45.8422,45.9005,6800.0
2013-12-05 14:30:00,78.86,78.96,78.86,78.89,2700.0,45.9471,46.0053,45.9471,45.9646,2700.0
2013-12-05 14:35:00,78.93,78.96,78.85,78.85,4800.0,45.9879,46.0053,45.9412,45.9412,4800.0
2013-12-05 14:40:00,78.83,78.83,78.75,78.75,1500.0,45.9296,45.9296,45.883,45.883,1500.0
2013-12-05 14:45:00,78.78,78.78,78.74,78.74,1500.0,45.9005,45.9005,45.8772,45.8772,1500.0
2013-12-05 14:50:00,78.75,78.75,78.72,78.72,1000.0,45.883,45.883,45.8655,45.8655,1000.0
2013-12-05 14:55:00,78.7,78.8,78.67,78.77,3900.0,45.8538,45.9121,45.8364,45.8946,3900.0
2013-12-05 15:00:00,78.76,78.82,78.76,78.81,1700.0,45.8888,45.9238,45.8888,45.9179,1700.0
2013-12-05 15:05:00,78.78,78.88,78.77,78.88,2800.0,45.9005,45.9587,45.8946,45.9587,2800.0
2013-12-05 15:10:00,78.88,78.9,78.74,78.83,11300.0,45.9587,45.9704,45.8772,45.9296,11300.0
2013-12-05 15:15:00,78.79,78.82,78.75,78.75,2500.0,45.9063,45.9238,45.883,45.883,2500.0
2013-12-05 15:20:00,78.78,78.87,78.74,78.87,3600.0,45.9005,45.9529,45.8772,45.9529,3600.0
2013-12-05 15:25:00,78.85,78.86,78.8,78.8,2200.0,45.9412,45.9471,45.9121,45.9121,2200.0
2013-12-05 15:30:00,78.78,78.88,78.75,78.88,3200.0,45.9005,45.9587,45.883,45.9587,3200.0
2013-12-05 15:35:00,78.89,78.91,78.84,78.87,5400.0,45.9646,45.9762,45.9354,45.9529,5400.0
2013-12-05 15:40:00,78.84,78.86,78.77,78.8,5100.0,45.9354,45.9471,45.8946,45.9121,5100.0
2013-12-05 15:45:00,78.78,78.8,78.67,78.7,16800.0,45.9005,45.9121,45.8364,45.8538,16800.0
2013-12-05 15:50:00,78.7,78.72,78.58,78.69,17200.0,45.8538,45.8655,45.7839,45.848,17200.0
2013-12-05 15:55:00,78.67,78.69,78.54,78.69,16300.0,45.8364,45.848,45.7606,45.848,16300.0
2013-12-06 09:30:00,79.39,79.39,79.39,79.39,4100.0,46.2559,46.2559,46.2559,46.2559,4100.0
2013-12-06 09:35:00,78.49,79.22,78.38,78.78,1000.0,45.7315,46.1568,45.6674,45.9005,1000.0
2013-12-06 09:40:00,79.15,79.42,79.08,79.42,2000.0,46.116,46.2733,46.0753,46.2733,2000.0
2013-12-06 09:45:00,79.4,79.52,79.38,79.4,3300.0,46.2617,46.3316,46.25,46.2617,3300.0
2013-12-06 09:50:00,79.31,79.58,79.31,79.55,5700.0,46.2093,46.3666,46.2093,46.3491,5700.0
2013-12-06 09:55:00,79.61,79.81,79.61,79.67,2200.0,46.3841,46.5006,46.3841,46.419,2200.0
2013-12-06 10:00:00,79.7,79.74,79.47,79.71,8200.0,46.4365,46.4598,46.3025,46.4423,8200.0
2013-12-06 10:05:00,79.74,79.74,79.48,79.48,2700.0,46.4598,46.4598,46.3083,46.3083,2700.0
2013-12-06 10:10:00,79.48,79.48,79.3,79.48,2300.0,46.3083,46.3083,46.2034,46.3083,2300.0
2013-12-06 10:15:00,79.5,79.73,79.4,79.6,6000.0,46.32,46.454,46.2617,46.3782,6000.0
2013-12-06 10:20:00,79.6,79.76,79.59,79.6,3800.0,46.3782,46.4714,46.3724,46.3782,3800.0
2013-12-06 10:25:00,79.56,79.63,79.46,79.52,900.0,46.3549,46.3957,46.2967,46.3316,900.0
2013-12-06 10:30:00,79.49,79.55,79.44,79.55,1600.0,46.3141,46.3491,46.285,46.3491,1600.0
2013-12-06 10:35:00,79.53,79.57,79.46,79.57,4300.0,46.3374,46.3607,46.2967,46.3607,4300.0
2013-12-06 10:40:00,79.53,79.6,79.53,79.54,2500.0,46.3374,46.3782,46.3374,46.3433,2500.0
2013-12-06 10:45:00,79.53,79.69,79.53,79.69,1400.0,46.3374,46.4307,46.3374,46.4307,1400.0
2013-12-06 10:50:00,79.61,79.61,79.45,79.47,1900.0,46.3841,46.3841,46.2908,46.3025,1900.0
2013-12-06 10:55:00,79.48,79.55,79.48,79.53,3500.0,46.3083,46.3491,46.3083,46.3374,3500.0
2013-12-06 11:00:00,79.58,79.58,79.48,79.48,700.0,46.3666,46.3666,46.3083,46.3083,700.0
2013-12-06 11:05:00,79.59,79.6,79.59,79.6,300.0,46.3724,46.3782,46.3724,46.3782,300.0
2013-12-06 11:10:00,79.64,79.76,79.63,79.76,1000.0,46.4015,46.4714,46.3957,46.4714,1000.0
2013-12-06 11:15:00,79.77,79.81,79.75,79.78,1900.0,46.4773,46.5006,46.4656,46.4831,1900.0
2013-12-06 11:20:00,79.71,79.78,79.65,79.75,1000.0,46.4423,46.4831,46.4074,46.4656,1000.0
2013-12-06 11:25:00,79.75,79.8,79.75,79.76,600.0,46.4656,46.4948,46.4656,46.4714,600.0
2013-12-06 11:30:00,79.78,79.95,79.78,79.95,1200.0,46.4831,46.5821,46.4831,46.5821,1200.0
2013-12-06 11:35:00,79.97,79.97,79.81,79.89,10000.0,46.5938,46.5938,46.5006,46.5472,10000.0
2013-12-06 11:40:00,79.89,79.9,79.43,79.49,6000.0,46.5472,46.553,46.2792,46.3141,6000.0
2013-12-06 11:45:00,79.49,79.49,79.49,79.49,300.0,46.3141,46.3141,46.3141,46.3141,300.0
2013-12-06 11:50:00,79.49,79.63,79.48,79.48,2800.0,46.3141,46.3957,46.3083,46.3083,2800.0
2013-12-06 11:55:00,79.46,79.46,79.02,79.1,9300.0,46.2967,46.2967,46.0403,46.0869,9300.0
2013-12-06 12:00:00,79.16,79.43,79.14,79.37,2400.0,46.1219,46.2792,46.1102,46.2442,2400.0
2013-12-06 12:05:00,79.45,79.45,79.44,79.44,500.0,46.2908,46.2908,46.285,46.285,500.0
2013-12-06 12:10:00,79.51,79.53,79.4,79.41,2200.0,46.3258,46.3374,46.2617,46.2675,2200.0
2013-12-06 12:15:00,79.34,79.45,79.31,79.45,2400.0,46.2267,46.2908,46.2093,46.2908,2400.0
2013-12-06 12:20:00,79.46,79.64,79.46,79.64,800.0,46.2967,46.4015,46.2967,46.4015,800.0
2013-12-06 12:25:00,79.63,79.63,79.54,79.59,900.0,46.3957,46.3957,46.3433,46.3724,900.0
2013-12-06 12:30:00,79.59,79.77,79.59,79.75,1100.0,46.3724,46.4773,46.3724,46.4656,1100.0
2013-12-06 12:35:00,79.72,79.84,79.72,79.84,1400.0,46.4481,46.5181,46.4481,46.5181,1400.0
2013-12-06 12:40:00,79.85,79.92,79.85,79.92,1000.0,46.5239,46.5647,46.5239,46.5647,1000.0
2013-12-06 12:45:00,79.87,79.93,79.87,79.93,800.0,46.5355,46.5705,46.5355,46.5705,800.0
2013-12-06 12:50:00,79.93,80.03,79.93,80.03,200.0,46.5705,46.6288,46.5705,46.6288,200.0
2013-12-06 12:55:00,80.11,80.11,79.81,79.85,2000.0,46.6754,46.6754,46.5006,46.5239,2000.0
2013-12-06 13:00:00,79.87,79.93,79.87,79.89,700.0,46.5355,46.5705,46.5355,46.5472,700.0
2013-12-06 13:05:00,79.88,79.99,79.88,79.92,1100.0,46.5414,46.6055,46.5414,46.5647,1100.0
2013-12-06 13:10:00,79.83,79.83,79.83,79.83,100.0,46.5122,46.5122,46.5122,46.5122,100.0
2013-12-06 13:15:00,79.81,79.84,79.81,79.84,300.0,46.5006,46.5181,46.5006,46.5181,300.0
2013-12-06 13:20:00,79.78,79.78,79.78,79.78,100.0,46.4831,46.4831,46.4831,46.4831,100.0
2013-12-06 13:25:00,79.82,79.82,79.68,79.79,2000.0,46.5064,46.5064,46.4248,46.4889,2000.0
2013-12-06 13:30:00,79.77,79.79,79.71,79.78,1500.0,46.4773,46.4889,46.4423,46.4831,1500.0
2013-12-06 13:35:00,79.78,79.79,79.78,79.79,600.0,46.4831,46.4889,46.4831,46.4889,600.0
2013-12-06 13:40:00,79.78,79.83,79.78,79.83,500.0,46.4831,46.5122,46.4831,46.5122,500.0
2013-12-06 13:45:00,79.82,79.86,79.79,79.86,3400.0,46.5064,46.5297,46.4889,46.5297,3400.0
2013-12-06 13:50:00,79.85,79.85,79.75,79.78,1300.0,46.5239,46.5239,46.4656,46.4831,1300.0
2013-12-06 13:55:00,79.76,79.83,79.76,79.81,1700.0,46.4714,46.5122,46.4714,46.5006,1700.0
2013-12-06 14:00:00,79.85,79.89,79.84,79.87,1500.0,46.5239,46.5472,46.5181,46.5355,1500.0
2013-12-06 14:05:00,79.89,80.05,79.89,79.99,1700.0,46.5472,46.6404,46.5472,46.6055,1700.0
2013-12-06 14:10:00,79.96,80.17,79.96,80.17,1800.0,46.588,46.7103,46.588,46.7103,1800.0
2013-12-06 14:15:00,80.12,80.16,80.12,80.16,800.0,46.6812,46.7045,46.6812,46.7045,800.0
2013-12-06 14:20:00,80.15,80.17,79.93,79.93,3700.0,46.6987,46.7103,46.5705,46.5705,3700.0
2013-12-06 14:25:00,79.98,80.0,79.91,80.0,1000.0,46.5996,46.6113,46.5588,46.6113,1000.0
2013-12-06 14:30:00,80.0,80.0,79.94,79.96,2300.0,46.6113,46.6113,46.5763,46.588,2300.0
2013-12-06 14:35:00,79.95,80.0,79.95,80.0,1900.0,46.5821,46.6113,46.5821,46.6113,1900.0
2013-12-06 14:40:00,79.98,80.0,79.92,80.0,2500.0,46.5996,46.6113,46.5647,46.6113,2500.0
2013-12-06 14:45:00,80.0,80.03,80.0,80.03,800.0,46.6113,46.6288,46.6113,46.6288,800.0
2013-12-06 14:50:00,80.01,80.01,79.96,79.98,3300.0,46.6171,46.6171,46.588,46.5996,3300.0
2013-12-06 14:55:00,79.98,80.04,79.93,80.04,2100.0,46.5996,46.6346,46.5705,46.6346,2100.0
2013-12-06 15:00:00,80.06,80.09,80.06,80.09,200.0,46.6462,46.6637,46.6462,46.6637,200.0
2013-12-06 15:05:00,80.1,80.14,79.96,79.99,4900.0,46.6695,46.6929,46.588,46.6055,4900.0
2013-12-06 15:10:00,79.99,80.05,79.97,80.05,2300.0,46.6055,46.6404,46.5938,46.6404,2300.0
2013-12-06 15:15:00,80.05,80.1,80.05,80.1,300.0,46.6404,46.6695,46.6404,46.6695,300.0
2013-12-06 15:20:00,80.04,80.04,79.93,79.98,3800.0,46.6346,46.6346,46.5705,46.5996,3800.0
2013-12-06 15:25:00,79.93,80.02,79.93,80.02,2800.0,46.5705,46.6229,46.5705,46.6229,2800.0
2013-12-06 15:30:00,80.02,80.07,80.02,80.06,3100.0,46.6229,46.6521,46.6229,46.6462,3100.0
2013-12-06 15:35:00,80.06,80.06,79.88,80.04,5200.0,46.6462,46.6462,46.5414,46.6346,5200.0
2013-12-06 15:40:00,80.04,80.06,79.92,80.0,2100.0,46.6346,46.6462,46.5647,46.6113,2100.0
2013-12-06 15:45:00,79.97,80.12,79.97,80.02,6600.0,46.5938,46.6812,46.5938,46.6229,6600.0
2013-12-06 15:50:00,80.02,80.12,79.99,80.05,5400.0,46.6229,46.6812,46.6055,46.6404,5400.0
2013-12-06 15:55:00,80.05,80.05,79.96,80.02,9500.0,46.6404,46.6404,46.588,46.6229,9500.0
2013-12-09 09:30:00,79.94,80.2,79.61,80.05,3400.0,46.5763,46.7278,46.3841,46.6404,3400.0
2013-12-09 09:35:00,80.06,80.15,80.04,80.04,4300.0,46.6462,46.6987,46.6346,46.6346,4300.0
2013-12-09 09:40:00,79.97,80.25,79.93,79.96,3100.0,46.5938,46.7569,46.5705,46.588,3100.0
2013-12-09 09:45:00,79.99,80.18,79.92,79.96,3200.0,46.6055,46.7162,46.5647,46.588,3200.0
2013-12-09 09:50:00,80.09,80.11,79.95,80.11,3300.0,46.6637,46.6754,46.5821,46.6754,3300.0
2013-12-09 09:55:00,80.04,80.04,79.76,79.78,3300.0,46.6346,46.6346,46.4714,46.4831,3300.0
2013-12-09 10:00:00,79.77,79.78,79.66,79.76,1900.0,46.4773,46.4831,46.4132,46.4714,1900.0
2013-12-09 10:05:00,79.79,79.79,79.55,79.55,1700.0,46.4889,46.4889,46.3491,46.3491,1700.0
2013-12-09 10:10:00,79.58,79.64,79.42,79.43,5400.0,46.3666,46.4015,46.2733,46.2792,5400.0
2013-12-09 10:15:00,79.5,79.5,79.23,79.3,2300.0,46.32,46.32,46.1626,46.2034,2300.0
2013-12-09 10:20:00,79.13,79.2,79.03,79.04,1300.0,46.1044,46.1452,46.0461,46.0519,1300.0
2013-12-09 10:25:00,79.01,79.1,78.97,78.97,1500.0,46.0345,46.0869,46.0112,46.0112,1500.0
2013-12-09 10:30:00,78.93,78.97,78.89,78.97,1900.0,45.9879,46.0112,45.9646,46.0112,1900.0
2013-12-09 10:35:00,78.97,79.18,78.97,79.18,4100.0,46.0112,46.1335,46.0112,46.1335,4100.0
2013-12-09 10:40:00,79.09,79.09,79.05,79.08,900.0,46.0811,46.0811,46.0578,46.0753,900.0
2013-12-09 10:45:00,79.07,79.07,78.9,78.9,1400.0,46.0694,46.0694,45.9704,45.9704,1400.0
2013-12-09 10:50:00,78.9,79.29,78.9,79.29,10400.0,45.9704,46.1976,45.9704,46.1976,10400.0
2013-12-09 10:55:00,79.15,79.16,78.98,79.01,900.0,46.116,46.1219,46.017,46.0345,900.0
2013-12-09 11:00:00,79.11,79.28,79.11,79.15,1400.0,46.0927,46.1918,46.0927,46.116,1400.0
2013-12-09 11:05:00,79.26,79.41,79.26,79.41,1300.0,46.1801,46.2675,46.1801,46.2675,1300.0
2013-12-09 11:10:00,79.39,79.47,79.19,79.19,1400.0,46.2559,46.3025,46.1393,46.1393,1400.0
2013-12-09 11:15:00,79.22,79.41,79.12,79.41,5100.0,46.1568,46.2675,46.0986,46.2675,5100.0
2013-12-09 11:20:00,79.41,79.45,79.38,79.38,1000.0,46.2675,46.2908,46.25,46.25,1000.0
2013-12-09 11:25:00,79.44,79.47,79.39,79.46,1300.0,46.285,46.3025,46.2559,46.2967,1300.0
2013-12-09 11:30:00,79.54,79.64,79.43,79.48,2000.0,46.3433,46.4015,46.2792,46.3083,2000.0
2013-12-09 11:35:00,79.45,79.57,79.42,79.57,2400.0,46.2908,46.3607,46.2733,46.3607,2400.0
2013-12-09 11:40:00,79.57,79.59,79.53,79.58,1800.0,46.3607,46.3724,46.3374,46.3666,1800.0
2013-12-09 11:45:00,79.57,79.61,79.57,79.6,2400.0,46.3607,46.3841,46.3607,46.3782,2400.0
2013-12-09 11:50:00,79.58,79.69,79.51,79.63,5000.0,46.3666,46.4307,46.3258,46.3957,5000.0
2013-12-09 11:55:00,79.67,79.69,79.57,79.68,2100.0,46.419,46.4307,46.3607,46.4248,2100.0
2013-12-09 12:00:00,79.63,79.68,79.55,79.68,1900.0,46.3957,46.4248,46.3491,46.4248,1900.0
2013-12-09 12:05:00,79.68,79.68,79.51,79.61,1600.0,46.4248,46.4248,46.3258,46.3841,1600.0
2013-12-09 12:10:00,79.6,79.6,79.46,79.6,5400.0,46.3782,46.3782,46.2967,46.3782,5400.0
2013-12-09 12:15:00,79.61,79.79,79.61,79.79,1800.0,46.3841,46.4889,46.3841,46.4889,1800.0
2013-12-09 12:20:00,79.8,79.82,79.6,79.65,3900.0,46.4948,46.5064,46.3782,46.4074,3900.0
2013-12-09 12:25:00,79.68,79.72,79.62,79.66,1700.0,46.4248,46.4481,46.3899,46.4132,1700.0
2013-12-09 12:30:00,79.71,79.72,79.6,79.7,3700.0,46.4423,46.4481,46.3782,46.4365,3700.0
2013-12-09 12:35:00,79.66,79.7,79.61,79.65,2500.0,46.4132,46.4365,46.3841,46.4074,2500.0
2013-12-09 12:40:00,79.7,79.85,79.66,79.85,2900.0,46.4365,46.5239,46.4132,46.5239,2900.0
2013-12-09 12:45:00,79.74,79.82,79.69,79.69,1100.0,46.4598,46.5064,46.4307,46.4307,1100.0
2013-12-09 12:50:00,79.74,79.74,79.67,79.72,1800.0,46.4598,46.4598,46.419,46.4481,1800.0
2013-12-09 12:55:00,79.72,79.77,79.68,79.77,2700.0,46.4481,46.4773,46.4248,46.4773,2700.0
2013-12-09 13:00:00,79.73,79.77,79.68,79.73,2400.0,46.454,46.4773,46.4248,46.454,2400.0
2013-12-09 13:05:00,79.69,79.73,79.65,79.65,3400.0,46.4307,46.454,46.4074,46.4074,3400.0
2013-12-09 13:10:00,79.72,79.72,79.61,79.65,5200.0,46.4481,46.4481,46.3841,46.4074,5200.0
2013-12-09 13:15:00,79.65,79.69,79.62,79.69,3400.0,46.4074,46.4307,46.3899,46.4307,3400.0
2013-12-09 13:20:00,79.69,79.81,79.69,79.76,2400.0,46.4307,46.5006,46.4307,46.4714,2400.0
2013-12-09 13:25:00,79.81,79.87,79.74,79.82,1500.0,46.5006,46.5355,46.4598,46.5064,1500.0
2013-12-09 13:30:00,79.82,79.86,79.7,79.75,2700.0,46.5064,46.5297,46.4365,46.4656,2700.0
2013-12-09 13:35:00,79.73,79.84,79.73,79.84,4000.0,46.454,46.5181,46.454,46.5181,4000.0
2013-12-09 13:40:00,79.85,79.85,79.66,79.7,2700.0,46.5239,46.5239,46.4132,46.4365,2700.0
2013-12-09 13:45:00,79.66,79.7,79.61,79.66,3500.0,46.4132,46.4365,46.3841,46.4132,3500.0
2013-12-09 13:50:00,79.68,79.72,79.59,79.59,3300.0,46.4248,46.4481,46.3724,46.3724,3300.0
2013-12-09 13:55:00,79.61,79.76,79.58,79.76,4600.0,46.3841,46.4714,46.3666,46.4714,4600.0
2013-12-09 14:00:00,79.72,79.83,79.71,79.83,2700.0,46.4481,46.5122,46.4423,46.5122,2700.0
2013-12-09 14:05:00,79.79,79.88,79.78,79.88,12500.0,46.4889,46.5414,46.4831,46.5414,12500.0
2013-12-09 14:10:00,79.81,79.85,79.68,79.78,3000.0,46.5006,46.5239,46.4248,46.4831,3000.0
2013-12-09 14:15:00,79.75,79.82,79.73,79.74,3600.0,46.4656,46.5064,46.454,46.4598,3600.0
2013-12-09 14:20:00,79.75,79.75,79.66,79.7,1900.0,46.4656,46.4656,46.4132,46.4365,1900.0
2013-12-09 14:25:00,79.67,79.72,79.67,79.72,4800.0,46.419,46.4481,46.419,46.4481,4800.0
2013-12-09 14:30:00,79.76,79.76,79.7,79.75,2300.0,46.4714,46.4714,46.4365,46.4656,2300.0
2013-12-09 14:35:00,79.71,79.74,79.67,79.7,4500.0,46.4423,46.4598,46.419,46.4365,4500.0
2013-12-09 14:40:00,79.71,79.72,79.65,79.68,2600.0,46.4423,46.4481,46.4074,46.4248,2600.0
2013-12-09 14:45:00,79.67,79.71,79.64,79.71,3200.0,46.419,46.4423,46.4015,46.4423,3200.0
2013-12-09 14:50:00,79.69,79.7,79.6,79.66,2000.0,46.4307,46.4365,46.3782,46.4132,2000.0
2013-12-09 14:55:00,79.66,79.66,79.53,79.56,3600.0,46.4132,46.4132,46.3374,46.3549,3600.0
2013-12-09 15:00:00,79.59,79.77,79.54,79.72,6400.0,46.3724,46.4773,46.3433,46.4481,6400.0
2013-12-09 15:05:00,79.66,79.74,79.57,79.7,6800.0,46.4132,46.4598,46.3607,46.4365,6800.0
2013-12-09 15:10:00,79.75,79.8,79.59,79.61,7500.0,46.4656,46.4948,46.3724,46.3841,7500.0
2013-12-09 15:15:00,79.59,79.69,79.55,79.69,5900.0,46.3724,46.4307,46.3491,46.4307,5900.0
2013-12-09 15:20:00,79.67,79.71,79.54,79.55,2800.0,46.419,46.4423,46.3433,46.3491,2800.0
2013-12-09 15:25:00,79.53,79.53,79.41,79.41,5100.0,46.3374,46.3374,46.2675,46.2675,5100.0
2013-12-09 15:30:00,79.44,79.48,79.36,79.48,4600.0,46.285,46.3083,46.2384,46.3083,4600.0
2013-12-09 15:35:00,79.52,79.56,79.48,79.56,2800.0,46.3316,46.3549,46.3083,46.3549,2800.0
2013-12-09 15:40:00,79.52,79.55,79.43,79.47,3500.0,46.3316,46.3491,46.2792,46.3025,3500.0
2013-12-09 15:45:00,79.49,79.77,79.48,79.74,10000.0,46.3141,46.4773,46.3083,46.4598,10000.0
2013-12-09 15:50:00,79.76,79.76,79.58,79.6,16200.0,46.4714,46.4714,46.3666,46.3782,16200.0
2013-12-09 15:55:00,79.68,79.68,79.49,79.64,23000.0,46.4248,46.4248,46.3141,46.4015,23000.0
2013-12-10 09:30:00,79.48,79.48,78.9,79.0,3700.0,46.3083,46.3083,45.9704,46.0286,3700.0
2013-12-10 09:35:00,79.21,79.21,79.21,79.21,300.0,46.151,46.151,46.151,46.151,300.0
2013-12-10 09:40:00,79.06,79.2,78.93,79.18,2200.0,46.0636,46.1452,45.9879,46.1335,2200.0
2013-12-10 09:45:00,79.0,79.21,79.0,79.21,10300.0,46.0286,46.151,46.0286,46.151,10300.0
2013-12-10 09:50:00,79.2,79.2,78.88,79.08,1800.0,46.1452,46.1452,45.9587,46.0753,1800.0
2013-12-10 09:55:00,78.88,78.89,78.52,78.84,4800.0,45.9587,45.9646,45.749,45.9354,4800.0
2013-12-10 10:00:00,78.89,79.17,78.89,79.17,800.0,45.9646,46.1277,45.9646,46.1277,800.0
2013-12-10 10:05:00,79.1,79.12,79.09,79.12,900.0,46.0869,46.0986,46.0811,46.0986,900.0
2013-12-10 10:10:00,79.15,79.23,79.11,79.15,2400.0,46.116,46.1626,46.0927,46.116,2400.0
2013-12-10 10:15:00,79.14,79.36,79.14,79.25,8900.0,46.1102,46.2384,46.1102,46.1743,8900.0
2013-12-10 10:20:00,79.21,79.21,79.04,79.15,7000.0,46.151,46.151,46.0519,46.116,7000.0
2013-12-10 10:25:00,79.11,79.34,79.11,79.23,9300.0,46.0927,46.2267,46.0927,46.1626,9300.0
2013-12-10 10:30:00,79.17,79.33,79.17,79.31,2200.0,46.1277,46.2209,46.1277,46.2093,2200.0
2013-12-10 10:35:00,79.37,79.5,79.31,79.5,1800.0,46.2442,46.32,46.2093,46.32,1800.0
2013-12-10 10:40:00,79.49,79.49,79.35,79.4,1400.0,46.3141,46.3141,46.2326,46.2617,1400.0
2013-12-10 10:45:00,79.34,79.46,79.32,79.4,1600.0,46.2267,46.2967,46.2151,46.2617,1600.0
2013-12-10 10:50:00,79.38,79.38,79.26,79.34,2400.0,46.25,46.25,46.1801,46.2267,2400.0
2013-12-10 10:55:00,79.37,79.44,79.26,79.27,1700.0,46.2442,46.285,46.1801,46.186,1700.0
2013-12-10 11:00:00,79.29,79.36,79.22,79.26,2300.0,46.1976,46.2384,46.1568,46.1801,2300.0
2013-12-10 11:05:00,79.35,79.35,79.07,79.07,2700.0,46.2326,46.2326,46.0694,46.0694,2700.0
2013-12-10 11:10:00,79.19,79.23,78.96,78.96,3000.0,46.1393,46.1626,46.0053,46.0053,3000.0
2013-12-10 11:15:00,79.13,79.16,78.96,79.04,2100.0,46.1044,46.1219,46.0053,46.0519,2100.0
2013-12-10 11:20:00,79.03,79.13,78.96,78.96,1000.0,46.0461,46.1044,46.0053,46.0053,1000.0
2013-12-10 11:25:00,78.92,78.97,78.77,78.84,2400.0,45.982,46.0112,45.8946,45.9354,2400.0
2013-12-10 11:30:00,78.87,78.94,78.83,78.94,500.0,45.9529,45.9937,45.9296,45.9937,500.0
2013-12-10 11:35:00,78.87,78.95,78.8,78.89,1700.0,45.9529,45.9995,45.9121,45.9646,1700.0
2013-12-10 11:40:00,78.89,78.92,78.81,78.92,2300.0,45.9646,45.982,45.9179,45.982,2300.0
2013-12-10 11:45:00,78.89,78.92,78.81,78.84,3200.0,45.9646,45.982,45.9179,45.9354,3200.0
2013-12-10 11:50:00,78.78,78.8,78.71,78.75,2900.0,45.9005,45.9121,45.8597,45.883,2900.0
2013-12-10 11:55:00,78.77,78.8,78.75,78.8,1000.0,45.8946,45.9121,45.883,45.9121,1000.0
2013-12-10 12:00:00,78.84,78.84,78.63,78.74,1600.0,45.9354,45.9354,45.8131,45.8772,1600.0
2013-12-10 12:05:00,78.76,78.76,78.6,78.6,4300.0,45.8888,45.8888,45.7956,45.7956,4300.0
2013-12-10 12:10:00,78.58,78.86,78.58,78.84,2100.0,45.7839,45.9471,45.7839,45.9354,2100.0
2013-12-10 12:15:00,78.97,78.98,78.89,78.98,400.0,46.0112,46.017,45.9646,46.017,400.0
2013-12-10 12:20:00,79.02,79.1,79.02,79.09,1000.0,46.0403,46.0869,46.0403,46.0811,1000.0
2013-12-10 12:25:00,79.08,79.2,79.0,79.08,2100.0,46.0753,46.1452,46.0286,46.0753,2100.0
2013-12-10 12:30:00,79.06,79.06,78.92,78.92,300.0,46.0636,46.0636,45.982,45.982,300.0
2013-12-10 12:35:00,78.92,79.02,78.92,78.93,600.0,45.982,46.0403,45.982,45.9879,600.0
2013-12-10 12:40:00,78.93,78.98,78.91,78.98,1500.0,45.9879,46.017,45.9762,46.017,1500.0
2013-12-10 12:45:00,78.98,79.01,78.41,78.78,7900.0,46.017,46.0345,45.6849,45.9005,7900.0
2013-12-10 12:50:00,78.79,78.83,78.79,78.83,1600.0,45.9063,45.9296,45.9063,45.9296,1600.0
2013-12-10 12:55:00,78.85,78.89,78.81,78.89,2500.0,45.9412,45.9646,45.9179,45.9646,2500.0
2013-12-10 13:00:00,78.93,79.0,78.87,79.0,1700.0,45.9879,46.0286,45.9529,46.0286,1700.0
2013-12-10 13:05:00,79.07,79.09,79.04,79.09,900.0,46.0694,46.0811,46.0519,46.0811,900.0
2013-12-10 13:10:00,79.06,79.1,79.06,79.08,1800.0,46.0636,46.0869,46.0636,46.0753,1800.0
2013-12-10 13:15:00,79.03,79.03,79.0,79.01,1700.0,46.0461,46.0461,46.0286,46.0345,1700.0
2013-12-10 13:20:00,79.03,79.03,79.03,79.03,500.0,46.0461,46.0461,46.0461,46.0461,500.0
2013-12-10 13:25:00,79.05,79.05,78.97,78.97,1800.0,46.0578,46.0578,46.0112,46.0112,1800.0
2013-12-10 13:30:00,78.92,78.96,78.74,78.84,2000.0,45.982,46.0053,45.8772,45.9354,2000.0
2013-12-10 13:35:00,78.86,78.89,78.77,78.88,2200.0,45.9471,45.9646,45.8946,45.9587,2200.0
2013-12-10 13:40:00,78.88,78.89,78.79,78.79,500.0,45.9587,45.9646,45.9063,45.9063,500.0
2013-12-10 13:45:00,78.86,78.9,78.79,78.81,2600.0,45.9471,45.9704,45.9063,45.9179,2600.0
2013-12-10 13:50:00,78.81,78.83,78.72,78.74,2000.0,45.9179,45.9296,45.8655,45.8772,2000.0
2013-12-10 13:55:00,78.78,78.85,78.6,78.85,5000.0,45.9005,45.9412,45.7956,45.9412,5000.0
2013-12-10 14:00:00,78.75,78.84,78.74,78.84,900.0,45.883,45.9354,45.8772,45.9354,900.0
2013-12-10 14:05:00,78.75,78.85,78.75,78.79,2100.0,45.883,45.9412,45.883,45.9063,2100.0
2013-12-10 14:10:00,78.9,79.02,78.85,79.01,5700.0,45.9704,46.0403,45.9412,46.0345,5700.0
2013-12-10 14:15:00,78.97,79.02,78.97,78.98,1000.0,46.0112,46.0403,46.0112,46.017,1000.0
2013-12-10 14:20:00,79.02,79.02,78.94,78.97,2600.0,46.0403,46.0403,45.9937,46.0112,2600.0
2013-12-10 14:25:00,78.96,79.0,78.91,79.0,1500.0,46.0053,46.0286,45.9762,46.0286,1500.0
2013-12-10 14:30:00,78.97,79.01,78.93,79.0,1400.0,46.0112,46.0345,45.9879,46.0286,1400.0
2013-12-10 14:35:00,79.0,79.04,79.0,79.0,2400.0,46.0286,46.0519,46.0286,46.0286,2400.0
2013-12-10 14:40:00,79.05,79.08,79.01,79.06,1800.0,46.0578,46.0753,46.0345,46.0636,1800.0
2013-12-10 14:45:00,79.06,79.06,78.95,78.95,5200.0,46.0636,46.0636,45.9995,45.9995,5200.0
2013-12-10 14:50:00,78.98,78.98,78.93,78.93,1600.0,46.017,46.017,45.9879,45.9879,1600.0
2013-12-10 14:55:00,79.02,79.09,78.95,79.09,4400.0,46.0403,46.0811,45.9995,46.0811,4400.0
2013-12-10 15:00:00,79.09,79.16,79.05,79.11,2100.0,46.0811,46.1219,46.0578,46.0927,2100.0
2013-12-10 15:05:00,79.13,79.15,79.1,79.11,2500.0,46.1044,46.116,46.0869,46.0927,2500.0
2013-12-10 15:10:00,79.17,79.19,79.14,79.19,1500.0,46.1277,46.1393,46.1102,46.1393,1500.0
2013-12-10 15:15:00,79.2,79.23,79.15,79.15,5800.0,46.1452,46.1626,46.116,46.116,5800.0
2013-12-10 15:20:00,79.14,79.18,79.1,79.16,4600.0,46.1102,46.1335,46.0869,46.1219,4600.0
2013-12-10 15:25:00,79.17,79.37,79.15,79.27,5900.0,46.1277,46.2442,46.116,46.186,5900.0
2013-12-10 15:30:00,79.35,79.36,79.22,79.22,2800.0,46.2326,46.2384,46.1568,46.1568,2800.0
2013-12-10 15:35:00,79.21,79.21,79.0,79.09,4300.0,46.151,46.151,46.0286,46.0811,4300.0
2013-12-10 15:40:00,79.1,79.27,79.06,79.11,7400.0,46.0869,46.186,46.0636,46.0927,7400.0
2013-12-10 15:45:00,79.1,79.15,79.01,79.05,5400.0,46.0869,46.116,46.0345,46.0578,5400.0
2013-12-10 15:50:00,79.07,79.09,79.04,79.08,4600.0,46.0694,46.0811,46.0519,46.0753,4600.0
2013-12-10 15:55:00,79.08,79.08,78.94,78.98,20300.0,46.0753,46.0753,45.9937,46.017,20300.0
2013-12-11 09:30:00,79.62,79.7,79.58,79.58,7400.0,46.3899,46.4365,46.3666,46.3666,7400.0
2013-12-11 09:35:00,79.81,79.87,79.73,79.8,6900.0,46.5006,46.5355,46.454,46.4948,6900.0
2013-12-11 09:40:00,79.8,80.05,79.78,80.0,5700.0,46.4948,46.6404,46.4831,46.6113,5700.0
2013-12-11 09:45:00,79.79,80.06,79.76,80.0,3700.0,46.4889,46.6462,46.4714,46.6113,3700.0
2013-12-11 09:50:00,79.89,80.03,79.68,79.95,2400.0,46.5472,46.6288,46.4248,46.5821,2400.0
2013-12-11 09:55:00,79.91,80.05,79.85,80.05,2000.0,46.5588,46.6404,46.5239,46.6404,2000.0
2013-12-11 10:00:00,80.11,80.11,79.95,80.1,1100.0,46.6754,46.6754,46.5821,46.6695,1100.0
2013-12-11 10:05:00,80.03,80.11,79.95,80.07,4400.0,46.6288,46.6754,46.5821,46.6521,4400.0
2013-12-11 10:10:00,79.96,80.17,79.96,80.17,1700.0,46.588,46.7103,46.588,46.7103,1700.0
2013-12-11 10:15:00,80.02,80.14,80.02,80.03,2600.0,46.6229,46.6929,46.6229,46.6288,2600.0
2013-12-11 10:20:00,80.02,80.17,80.02,80.17,900.0,46.6229,46.7103,46.6229,46.7103,900.0
2013-12-11 10:25:00,80.03,80.13,79.97,80.06,3200.0,46.6288,46.687,46.5938,46.6462,3200.0
2013-12-11 10:30:00,80.06,80.1,79.97,80.1,1600.0,46.6462,46.6695,46.5938,46.6695,1600.0
2013-12-11 10:35:00,80.11,80.19,80.02,80.19,2500.0,46.6754,46.722,46.6229,46.722,2500.0
2013-12-11 10:40:00,80.1,80.27,80.1,80.18,3100.0,46.6695,46.7686,46.6695,46.7162,3100.0
2013-12-11 10:45:00,80.14,80.14,79.97,80.03,1800.0,46.6929,46.6929,46.5938,46.6288,1800.0
2013-12-11 10:50:00,80.0,80.06,79.93,80.03,2700.0,46.6113,46.6462,46.5705,46.6288,2700.0
2013-12-11 10:55:00,80.03,80.06,80.03,80.05,1000.0,46.6288,46.6462,46.6288,46.6404,1000.0
2013-12-11 11:00:00,79.94,80.1,79.94,80.1,1600.0,46.5763,46.6695,46.5763,46.6695,1600.0
2013-12-11 11:05:00,80.08,80.14,80.03,80.05,1700.0,46.6579,46.6929,46.6288,46.6404,1700.0
2013-12-11 11:10:00,80.01,80.07,79.96,80.01,2400.0,46.6171,46.6521,46.588,46.6171,2400.0
2013-12-11 11:15:00,80.0,80.05,79.89,80.01,4100.0,46.6113,46.6404,46.5472,46.6171,4100.0
2013-12-11 11:20:00,80.01,80.06,79.93,79.93,2900.0,46.6171,46.6462,46.5705,46.5705,2900.0
2013-12-11 11:25:00,79.93,80.07,79.93,80.06,2000.0,46.5705,46.6521,46.5705,46.6462,2000.0
2013-12-11 11:30:00,80.01,80.04,79.82,79.9,11800.0,46.6171,46.6346,46.5064,46.553,11800.0
2013-12-11 11:35:00,79.99,80.01,79.91,80.01,700.0,46.6055,46.6171,46.5588,46.6171,700.0
2013-12-11 11:40:00,79.98,80.07,79.94,79.94,2400.0,46.5996,46.6521,46.5763,46.5763,2400.0
2013-12-11 11:45:00,79.96,79.98,79.87,79.97,4000.0,46.588,46.5996,46.5355,46.5938,4000.0
2013-12-11 11:50:00,79.99,79.99,79.85,79.94,2700.0,46.6055,46.6055,46.5239,46.5763,2700.0
2013-12-11 11:55:00,79.85,79.92,79.84,79.92,900.0,46.5239,46.5647,46.5181,46.5647,900.0
2013-12-11 12:00:00,79.88,79.95,79.86,79.93,2100.0,46.5414,46.5821,46.5297,46.5705,2100.0
2013-12-11 12:05:00,79.87,79.96,79.83,79.95,1200.0,46.5355,46.588,46.5122,46.5821,1200.0
2013-12-11 12:10:00,79.96,80.02,79.89,79.93,2800.0,46.588,46.6229,46.5472,46.5705,2800.0
2013-12-11 12:15:00,79.91,79.91,79.64,79.67,1600.0,46.5588,46.5588,46.4015,46.419,1600.0
2013-12-11 12:20:00,79.69,79.69,79.57,79.62,1300.0,46.4307,46.4307,46.3607,46.3899,1300.0
2013-12-11 12:25:00,79.53,79.59,79.51,79.51,1900.0,46.3374,46.3724,46.3258,46.3258,1900.0
2013-12-11 12:30:00,79.51,79.58,79.43,79.58,2700.0,46.3258,46.3666,46.2792,46.3666,2700.0
2013-12-11 12:35:00,79.61,79.64,79.56,79.58,2300.0,46.3841,46.4015,46.3549,46.3666,2300.0
2013-12-11 12:40:00,79.58,79.58,79.47,79.58,1400.0,46.3666,46.3666,46.3025,46.3666,1400.0
2013-12-11 12:45:00,79.58,79.65,79.58,79.63,1100.0,46.3666,46.4074,46.3666,46.3957,1100.0
2013-12-11 12:50:00,79.61,79.62,79.43,79.47,2600.0,46.3841,46.3899,46.2792,46.3025,2600.0
2013-12-11 12:55:00,79.5,79.5,79.35,79.46,2000.0,46.32,46.32,46.2326,46.2967,2000.0
2013-12-11 13:00:00,79.47,79.53,79.41,79.47,3100.0,46.3025,46.3374,46.2675,46.3025,3100.0
2013-12-11 13:05:00,79.56,79.63,79.56,79.63,1300.0,46.3549,46.3957,46.3549,46.3957,1300.0
2013-12-11 13:10:00,79.66,79.66,79.48,79.51,2500.0,46.4132,46.4132,46.3083,46.3258,2500.0
2013-12-11 13:15:00,79.5,79.5,79.41,79.47,1500.0,46.32,46.32,46.2675,46.3025,1500.0
2013-12-11 13:20:00,79.5,79.52,79.4,79.4,1800.0,46.32,46.3316,46.2617,46.2617,1800.0
2013-12-11 13:25:00,79.4,79.4,79.24,79.29,1500.0,46.2617,46.2617,46.1685,46.1976,1500.0
2013-12-11 13:30:00,79.3,79.43,79.3,79.43,1400.0,46.2034,46.2792,46.2034,46.2792,1400.0
2013-12-11 13:35:00,79.43,79.52,79.43,79.52,1200.0,46.2792,46.3316,46.2792,46.3316,1200.0
2013-12-11 13:40:00,79.52,79.56,79.44,79.44,2100.0,46.3316,46.3549,46.285,46.285,2100.0
2013-12-11 13:45:00,79.55,79.55,79.47,79.52,500.0,46.3491,46.3491,46.3025,46.3316,500.0
2013-12-11 13:50:00,79.53,79.53,79.42,79.44,1700.0,46.3374,46.3374,46.2733,46.285,1700.0
2013-12-11 13:55:00,79.46,79.48,79.42,79.48,600.0,46.2967,46.3083,46.2733,46.3083,600.0
2013-12-11 14:00:00,79.43,79.48,79.41,79.42,900.0,46.2792,46.3083,46.2675,46.2733,900.0
2013-12-11 14:05:00,79.47,79.51,79.38,79.47,4400.0,46.3025,46.3258,46.25,46.3025,4400.0
2013-12-11 14:10:00,79.47,79.52,79.41,79.46,4900.0,46.3025,46.3316,46.2675,46.2967,4900.0
2013-12-11 14:15:00,79.49,79.52,79.39,79.39,1800.0,46.3141,46.3316,46.2559,46.2559,1800.0
2013-12-11 14:20:00,79.38,79.49,79.38,79.45,1000.0,46.25,46.3141,46.25,46.2908,1000.0
2013-12-11 14:25:00,79.6,79.63,79.52,79.6,2800.0,46.3782,46.3957,46.3316,46.3782,2800.0
2013-12-11 14:30:00,79.69,79.69,79.51,79.51,1700.0,46.4307,46.4307,46.3258,46.3258,1700.0
2013-12-11 14:35:00,79.48,79.51,79.47,79.49,1700.0,46.3083,46.3258,46.3025,46.3141,1700.0
2013-12-11 14:40:00,79.5,79.6,79.49,79.6,2200.0,46.32,46.3782,46.3141,46.3782,2200.0
2013-12-11 14:45:00,79.54,79.6,79.52,79.58,1300.0,46.3433,46.3782,46.3316,46.3666,1300.0
2013-12-11 14:50:00,79.51,79.57,79.49,79.52,2900.0,46.3258,46.3607,46.3141,46.3316,2900.0
2013-12-11 14:55:00,79.58,79.72,79.55,79.63,8100.0,46.3666,46.4481,46.3491,46.3957,8100.0
2013-12-11 15:00:00,79.63,79.63,79.52,79.52,3500.0,46.3957,46.3957,46.3316,46.3316,3500.0
2013-12-11 15:05:00,79.55,79.62,79.54,79.62,4500.0,46.3491,46.3899,46.3433,46.3899,4500.0
2013-12-11 15:10:00,79.62,79.64,79.46,79.51,6100.0,46.3899,46.4015,46.2967,46.3258,6100.0
2013-12-11 15:15:00,79.52,79.56,79.44,79.48,6000.0,46.3316,46.3549,46.285,46.3083,6000.0
2013-12-11 15:20:00,79.48,79.51,79.4,79.49,3200.0,46.3083,46.3258,46.2617,46.3141,3200.0
2013-12-11 15:25:00,79.5,79.54,79.46,79.54,3600.0,46.32,46.3433,46.2967,46.3433,3600.0
2013-12-11 15:30:00,79.55,79.57,79.49,79.55,2300.0,46.3491,46.3607,46.3141,46.3491,2300.0
2013-12-11 15:35:00,79.55,79.62,79.54,79.54,6200.0,46.3491,46.3899,46.3433,46.3433,6200.0
2013-12-11 15:40:00,79.58,79.68,79.58,79.64,12400.0,46.3666,46.4248,46.3666,46.4015,12400.0
2013-12-11 15:45:00,79.67,79.69,79.6,79.65,10100.0,46.419,46.4307,46.3782,46.4074,10100.0
2013-12-11 15:50:00,79.66,79.66,79.65,79.65,10900.0,46.4132,46.4132,46.4074,46.4074,10900.0
2013-12-11 15:55:00,79.65,79.66,79.61,79.62,25400.0,46.4074,46.4132,46.3841,46.3899,25400.0
2013-12-12 09:30:00,79.62,79.62,79.48,79.62,2700.0,46.3899,46.3899,46.3083,46.3899,2700.0
2013-12-12 09:35:00,79.44,80.06,79.44,80.06,1800.0,46.285,46.6462,46.285,46.6462,1800.0
2013-12-12 09:40:00,79.98,80.21,79.84,80.21,1700.0,46.5996,46.7336,46.5181,46.7336,1700.0
2013-12-12 09:45:00,80.18,80.18,79.55,79.55,1900.0,46.7162,46.7162,46.3491,46.3491,1900.0
2013-12-12 09:50:00,79.5,79.79,79.5,79.65,3800.0,46.32,46.4889,46.32,46.4074,3800.0
2013-12-12 09:55:00,79.76,80.09,79.76,79.97,1900.0,46.4714,46.6637,46.4714,46.5938,1900.0
2013-12-12 10:00:00,79.9,79.9,79.73,79.78,5800.0,46.553,46.553,46.454,46.4831,5800.0
2013-12-12 10:05:00,79.79,79.79,79.57,79.76,4700.0,46.4889,46.4889,46.3607,46.4714,4700.0
2013-12-12 10:10:00,79.83,79.85,79.58,79.69,12000.0,46.5122,46.5239,46.3666,46.4307,12000.0
2013-12-12 10:15:00,79.7,79.85,79.63,79.8,3600.0,46.4365,46.5239,46.3957,46.4948,3600.0
2013-12-12 10:20:00,79.84,79.91,79.6,79.65,23500.0,46.5181,46.5588,46.3782,46.4074,23500.0
2013-12-12 10:25:00,79.49,79.59,79.49,79.5,1100.0,46.3141,46.3724,46.3141,46.32,1100.0
2013-12-12 10:30:00,79.5,79.62,79.42,79.45,23500.0,46.32,46.3899,46.2733,46.2908,23500.0
2013-12-12 10:35:00,79.49,79.54,79.13,79.53,9800.0,46.3141,46.3433,46.1044,46.3374,9800.0
2013-12-12 10:40:00,79.54,79.54,79.29,79.39,14000.0,46.3433,46.3433,46.1976,46.2559,14000.0
2013-12-12 10:45:00,79.3,79.38,79.29,79.38,700.0,46.2034,46.25,46.1976,46.25,700.0
2013-12-12 10:50:00,79.35,79.43,79.35,79.43,1400.0,46.2326,46.2792,46.2326,46.2792,1400.0
2013-12-12 10:55:00,79.36,79.41,79.29,79.41,600.0,46.2384,46.2675,46.1976,46.2675,600.0
2013-12-12 11:00:00,79.28,79.45,79.28,79.45,400.0,46.1918,46.2908,46.1918,46.2908,400.0
2013-12-12 11:05:00,79.44,79.44,79.32,79.32,700.0,46.285,46.285,46.2151,46.2151,700.0
2013-12-12 11:10:00,79.43,79.43,79.28,79.35,2000.0,46.2792,46.2792,46.1918,46.2326,2000.0
2013-12-12 11:15:00,79.32,79.32,79.18,79.21,3400.0,46.2151,46.2151,46.1335,46.151,3400.0
2013-12-12 11:20:00,79.18,79.18,79.09,79.09,3100.0,46.1335,46.1335,46.0811,46.0811,3100.0
2013-12-12 11:25:00,79.12,79.18,79.06,79.06,2400.0,46.0986,46.1335,46.0636,46.0636,2400.0
2013-12-12 11:30:00,78.97,79.18,78.97,79.14,2000.0,46.0112,46.1335,46.0112,46.1102,2000.0
2013-12-12 11:35:00,79.15,79.33,79.15,79.33,1500.0,46.116,46.2209,46.116,46.2209,1500.0
2013-12-12 11:40:00,79.33,79.33,79.33,79.33,0.0,46.2209,46.2209,46.2209,46.2209,0.0
2013-12-12 11:45:00,79.41,79.43,79.37,79.42,1600.0,46.2675,46.2792,46.2442,46.2733,1600.0
2013-12-12 11:50:00,79.49,79.53,79.44,79.5,1400.0,46.3141,46.3374,46.285,46.32,1400.0
2013-12-12 11:55:00,79.49,79.5,79.47,79.5,700.0,46.3141,46.32,46.3025,46.32,700.0
2013-12-12 12:00:00,79.45,79.57,79.44,79.53,3400.0,46.2908,46.3607,46.285,46.3374,3400.0
2013-12-12 12:05:00,79.53,79.57,79.48,79.53,2500.0,46.3374,46.3607,46.3083,46.3374,2500.0
2013-12-12 12:10:00,79.49,79.51,79.48,79.48,500.0,46.3141,46.3258,46.3083,46.3083,500.0
2013-12-12 12:15:00,79.48,79.5,79.44,79.47,4400.0,46.3083,46.32,46.285,46.3025,4400.0
2013-12-12 12:20:00,79.43,79.45,79.38,79.41,3800.0,46.2792,46.2908,46.25,46.2675,3800.0
2013-12-12 12:25:00,79.47,79.54,79.42,79.54,2800.0,46.3025,46.3433,46.2733,46.3433,2800.0
2013-12-12 12:30:00,79.44,79.49,79.4,79.4,4000.0,46.285,46.3141,46.2617,46.2617,4000.0
2013-12-12 12:35:00,79.44,79.47,79.43,79.44,600.0,46.285,46.3025,46.2792,46.285,600.0
2013-12-12 12:40:00,79.42,79.48,79.42,79.48,900.0,46.2733,46.3083,46.2733,46.3083,900.0
2013-12-12 12:45:00,79.47,79.52,79.42,79.42,1300.0,46.3025,46.3316,46.2733,46.2733,1300.0
2013-12-12 12:50:00,79.42,79.52,79.42,79.52,2500.0,46.2733,46.3316,46.2733,46.3316,2500.0
2013-12-12 12:55:00,79.55,79.55,79.48,79.55,700.0,46.3491,46.3491,46.3083,46.3491,700.0
2013-12-12 13:00:00,79.48,79.52,79.46,79.52,1300.0,46.3083,46.3316,46.2967,46.3316,1300.0
2013-12-12 13:05:00,79.55,79.55,79.46,79.49,6700.0,46.3491,46.3491,46.2967,46.3141,6700.0
2013-12-12 13:10:00,79.55,79.55,79.45,79.45,1900.0,46.3491,46.3491,46.2908,46.2908,1900.0
2013-12-12 13:15:00,79.5,79.5,79.45,79.48,500.0,46.32,46.32,46.2908,46.3083,500.0
2013-12-12 13:20:00,79.5,79.54,79.46,79.49,3700.0,46.32,46.3433,46.2967,46.3141,3700.0
2013-12-12 13:25:00,79.46,79.48,79.45,79.45,4600.0,46.2967,46.3083,46.2908,46.2908,4600.0
2013-12-12 13:30:00,79.5,79.52,79.45,79.52,1000.0,46.32,46.3316,46.2908,46.3316,1000.0
2013-12-12 13:35:00,79.52,79.53,79.52,79.53,400.0,46.3316,46.3374,46.3316,46.3374,400.0
2013-12-12 13:40:00,79.45,79.52,79.45,79.51,1200.0,46.2908,46.3316,46.2908,46.3258,1200.0
2013-12-12 13:45:00,79.52,79.53,79.52,79.52,700.0,46.3316,46.3374,46.3316,46.3316,700.0
2013-12-12 13:50:00,79.46,79.48,79.36,79.44,4400.0,46.2967,46.3083,46.2384,46.285,4400.0
2013-12-12 13:55:00,79.47,79.5,79.41,79.49,1800.0,46.3025,46.32,46.2675,46.3141,1800.0
2013-12-12 14:00:00,79.49,79.56,79.49,79.5,3700.0,46.3141,46.3549,46.3141,46.32,3700.0
2013-12-12 14:05:00,79.57,79.58,79.49,79.49,4800.0,46.3607,46.3666,46.3141,46.3141,4800.0
2013-12-12 14:10:00,79.57,79.59,79.5,79.5,3600.0,46.3607,46.3724,46.32,46.32,3600.0
2013-12-12 14:15:00,79.49,79.49,79.48,79.49,1400.0,46.3141,46.3141,46.3083,46.3141,1400.0
2013-12-12 14:20:00,79.51,79.61,79.44,79.5,6800.0,46.3258,46.3841,46.285,46.32,6800.0
2013-12-12 14:25:00,79.54,79.58,79.49,79.5,3400.0,46.3433,46.3666,46.3141,46.32,3400.0
2013-12-12 14:30:00,79.48,79.55,79.48,79.48,1600.0,46.3083,46.3491,46.3083,46.3083,1600.0
2013-12-12 14:35:00,79.53,79.53,79.4,79.47,3900.0,46.3374,46.3374,46.2617,46.3025,3900.0
2013-12-12 14:40:00,79.45,79.48,79.42,79.48,1400.0,46.2908,46.3083,46.2733,46.3083,1400.0
2013-12-12 14:45:00,79.47,79.48,79.4,79.4,1000.0,46.3025,46.3083,46.2617,46.2617,1000.0
2013-12-12 14:50:00,79.47,79.59,79.43,79.54,6300.0,46.3025,46.3724,46.2792,46.3433,6300.0
2013-12-12 14:55:00,79.57,79.61,79.53,79.6,600.0,46.3607,46.3841,46.3374,46.3782,600.0
2013-12-12 15:00:00,79.57,79.6,79.56,79.57,1700.0,46.3607,46.3782,46.3549,46.3607,1700.0
2013-12-12 15:05:00,79.57,79.63,79.54,79.54,4700.0,46.3607,46.3957,46.3433,46.3433,4700.0
2013-12-12 15:10:00,79.54,79.75,79.52,79.69,4100.0,46.3433,46.4656,46.3316,46.4307,4100.0
2013-12-12 15:15:00,79.66,79.67,79.6,79.64,3900.0,46.4132,46.419,46.3782,46.4015,3900.0
2013-12-12 15:20:00,79.65,79.75,79.65,79.74,3700.0,46.4074,46.4656,46.4074,46.4598,3700.0
2013-12-12 15:25:00,79.75,79.77,79.66,79.66,3600.0,46.4656,46.4773,46.4132,46.4132,3600.0
2013-12-12 15:30:00,79.65,79.7,79.65,79.67,3400.0,46.4074,46.4365,46.4074,46.419,3400.0
2013-12-12 15:35:00,79.73,79.77,79.62,79.62,3500.0,46.454,46.4773,46.3899,46.3899,3500.0
2013-12-12 15:40:00,79.62,79.65,79.58,79.61,4400.0,46.3899,46.4074,46.3666,46.3841,4400.0
2013-12-12 15:45:00,79.6,79.64,79.55,79.59,7500.0,46.3782,46.4015,46.3491,46.3724,7500.0
2013-12-12 15:50:00,79.6,79.63,79.49,79.5,5900.0,46.3782,46.3957,46.3141,46.32,5900.0
2013-12-12 15:55:00,79.48,79.53,79.45,79.52,13600.0,46.3083,46.3374,46.2908,46.3316,13600.0
2013-12-13 09:30:00,79.71,80.39,79.7,80.23,2100.0,46.4423,46.8385,46.4365,46.7453,2100.0
2013-12-13 09:35:00,80.11,80.22,79.17,80.22,400.0,46.6754,46.7395,46.1277,46.7395,400.0
2013-12-13 09:40:00,79.8,80.03,79.48,79.52,2000.0,46.4948,46.6288,46.3083,46.3316,2000.0
2013-12-13 09:45:00,79.25,79.38,78.95,78.98,400.0,46.1743,46.25,45.9995,46.017,400.0
2013-12-13 09:50:00,79.56,79.64,79.51,79.64,300.0,46.3549,46.4015,46.3258,46.4015,300.0
2013-12-13 09:55:00,79.68,79.68,79.68,79.68,100.0,46.4248,46.4248,46.4248,46.4248,100.0
2013-12-13 10:00:00,79.45,79.48,79.45,79.48,200.0,46.2908,46.3083,46.2908,46.3083,200.0
2013-12-13 10:05:00,79.7,79.7,79.47,79.47,200.0,46.4365,46.4365,46.3025,46.3025,200.0
2013-12-13 10:10:00,79.54,79.54,79.39,79.39,1000.0,46.3433,46.3433,46.2559,46.2559,1000.0
2013-12-13 10:15:00,79.39,79.59,79.29,79.46,1800.0,46.2559,46.3724,46.1976,46.2967,1800.0
2013-12-13 10:20:00,79.36,79.52,79.3,79.36,4300.0,46.2384,46.3316,46.2034,46.2384,4300.0
2013-12-13 10:25:00,79.44,79.56,79.39,79.56,2400.0,46.285,46.3549,46.2559,46.3549,2400.0
2013-12-13 10:30:00,79.54,79.61,79.48,79.55,900.0,46.3433,46.3841,46.3083,46.3491,900.0
2013-12-13 10:35:00,79.52,79.65,79.52,79.54,2300.0,46.3316,46.4074,46.3316,46.3433,2300.0
2013-12-13 10:40:00,79.66,79.88,79.61,79.87,17700.0,46.4132,46.5414,46.3841,46.5355,17700.0
2013-12-13 10:45:00,79.89,80.15,79.89,79.91,22500.0,46.5472,46.6987,46.5472,46.5588,22500.0
2013-12-13 10:50:00,79.99,80.29,79.99,80.29,6300.0,46.6055,46.7802,46.6055,46.7802,6300.0
2013-12-13 10:55:00,80.29,80.31,80.29,80.3,400.0,46.7802,46.7919,46.7802,46.7861,400.0
2013-12-13 11:00:00,80.29,80.42,80.16,80.16,2700.0,46.7802,46.856,46.7045,46.7045,2700.0
2013-12-13 11:05:00,79.99,80.21,79.99,80.05,500.0,46.6055,46.7336,46.6055,46.6404,500.0
2013-12-13 11:10:00,80.05,80.26,80.05,80.26,5200.0,46.6404,46.7628,46.6404,46.7628,5200.0
2013-12-13 11:15:00,80.28,80.52,80.22,80.22,6800.0,46.7744,46.9143,46.7395,46.7395,6800.0
2013-12-13 11:20:00,80.21,80.3,80.16,80.29,900.0,46.7336,46.7861,46.7045,46.7802,900.0
2013-12-13 11:25:00,80.16,80.38,80.16,80.27,2300.0,46.7045,46.8327,46.7045,46.7686,2300.0
2013-12-13 11:30:00,80.28,80.28,80.2,80.23,2400.0,46.7744,46.7744,46.7278,46.7453,2400.0
2013-12-13 11:35:00,80.27,80.28,80.15,80.25,2400.0,46.7686,46.7744,46.6987,46.7569,2400.0
2013-12-13 11:40:00,80.18,80.29,80.18,80.28,700.0,46.7162,46.7802,46.7162,46.7744,700.0
2013-12-13 11:45:00,80.33,80.44,80.33,80.38,1800.0,46.8036,46.8676,46.8036,46.8327,1800.0
2013-12-13 11:50:00,80.31,80.39,80.31,80.39,400.0,46.7919,46.8385,46.7919,46.8385,400.0
2013-12-13 11:55:00,80.39,80.4,80.21,80.31,4800.0,46.8385,46.8443,46.7336,46.7919,4800.0
2013-12-13 12:00:00,80.31,80.53,80.26,80.53,2700.0,46.7919,46.9201,46.7628,46.9201,2700.0
2013-12-13 12:05:00,80.43,80.46,80.31,80.38,1400.0,46.8618,46.8793,46.7919,46.8327,1400.0
2013-12-13 12:10:00,80.41,80.46,80.31,80.43,2100.0,46.8502,46.8793,46.7919,46.8618,2100.0
2013-12-13 12:15:00,80.4,80.51,80.39,80.49,3000.0,46.8443,46.9084,46.8385,46.8968,3000.0
2013-12-13 12:20:00,80.53,80.67,80.53,80.55,3000.0,46.9201,47.0017,46.9201,46.9317,3000.0
2013-12-13 12:25:00,80.56,80.74,80.56,80.7,1500.0,46.9376,47.0424,46.9376,47.0191,1500.0
2013-12-13 12:30:00,80.72,80.8,80.72,80.8,1200.0,47.0308,47.0774,47.0308,47.0774,1200.0
2013-12-13 12:35:00,80.82,80.83,80.74,80.79,1700.0,47.089,47.0949,47.0424,47.0716,1700.0
2013-12-13 12:40:00,80.74,80.74,80.52,80.53,5800.0,47.0424,47.0424,46.9143,46.9201,5800.0
2013-12-13 12:45:00,80.58,80.6,80.53,80.53,2300.0,46.9492,46.9609,46.9201,46.9201,2300.0
2013-12-13 12:50:00,80.53,80.53,80.47,80.47,1300.0,46.9201,46.9201,46.8851,46.8851,1300.0
2013-12-13 12:55:00,80.47,80.51,80.38,80.38,1400.0,46.8851,46.9084,46.8327,46.8327,1400.0
2013-12-13 13:00:00,80.45,80.51,80.35,80.5,3600.0,46.8735,46.9084,46.8152,46.9026,3600.0
2013-12-13 13:05:00,80.46,80.48,80.39,80.39,1600.0,46.8793,46.8909,46.8385,46.8385,1600.0
2013-12-13 13:10:00,80.39,80.39,80.28,80.28,500.0,46.8385,46.8385,46.7744,46.7744,500.0
2013-12-13 13:15:00,80.27,80.36,80.27,80.35,1800.0,46.7686,46.821,46.7686,46.8152,1800.0
2013-12-13 13:20:00,80.32,80.34,80.28,80.28,1500.0,46.7977,46.8094,46.7744,46.7744,1500.0
2013-12-13 13:25:00,80.23,80.36,80.23,80.3,1500.0,46.7453,46.821,46.7453,46.7861,1500.0
2013-12-13 13:30:00,80.32,80.42,80.3,80.41,1500.0,46.7977,46.856,46.7861,46.8502,1500.0
2013-12-13 13:35:00,80.41,80.44,80.36,80.44,1900.0,46.8502,46.8676,46.821,46.8676,1900.0
2013-12-13 13:40:00,80.45,80.45,80.37,80.38,1500.0,46.8735,46.8735,46.8269,46.8327,1500.0
2013-12-13 13:45:00,80.33,80.33,80.17,80.31,9200.0,46.8036,46.8036,46.7103,46.7919,9200.0
2013-12-13 13:50:00,80.29,80.38,80.29,80.38,900.0,46.7802,46.8327,46.7802,46.8327,900.0
2013-12-13 13:55:00,80.35,80.45,80.32,80.42,5300.0,46.8152,46.8735,46.7977,46.856,5300.0
2013-12-13 14:00:00,80.45,80.46,80.39,80.46,2000.0,46.8735,46.8793,46.8385,46.8793,2000.0
2013-12-13 14:05:00,80.45,80.5,80.37,80.46,5000.0,46.8735,46.9026,46.8269,46.8793,5000.0
2013-12-13 14:10:00,80.41,80.46,80.41,80.46,3100.0,46.8502,46.8793,46.8502,46.8793,3100.0
2013-12-13 14:15:00,80.43,80.43,80.42,80.42,200.0,46.8618,46.8618,46.856,46.856,200.0
2013-12-13 14:20:00,80.43,80.46,80.42,80.42,1700.0,46.8618,46.8793,46.856,46.856,1700.0
2013-12-13 14:25:00,80.46,80.51,80.45,80.51,3000.0,46.8793,46.9084,46.8735,46.9084,3000.0
2013-12-13 14:30:00,80.53,80.61,80.5,80.61,2400.0,46.9201,46.9667,46.9026,46.9667,2400.0
2013-12-13 14:35:00,80.61,80.62,80.56,80.59,3200.0,46.9667,46.9725,46.9376,46.955,3200.0
2013-12-13 14:40:00,80.61,80.61,80.55,80.55,1100.0,46.9667,46.9667,46.9317,46.9317,1100.0
2013-12-13 14:45:00,80.5,80.75,80.5,80.67,3000.0,46.9026,47.0483,46.9026,47.0017,3000.0
2013-12-13 14:50:00,80.7,80.7,80.64,80.64,300.0,47.0191,47.0191,46.9842,46.9842,300.0
2013-12-13 14:55:00,80.69,80.79,80.69,80.79,1800.0,47.0133,47.0716,47.0133,47.0716,1800.0
2013-12-13 15:00:00,80.79,80.9,80.79,80.89,1900.0,47.0716,47.1357,47.0716,47.1298,1900.0
2013-12-13 15:05:00,80.89,81.16,80.88,81.15,10000.0,47.1298,47.2871,47.124,47.2813,10000.0
2013-12-13 15:10:00,81.15,81.2,81.1,81.19,3200.0,47.2813,47.3105,47.2522,47.3046,3200.0
2013-12-13 15:15:00,81.2,81.31,81.2,81.24,7100.0,47.3105,47.3745,47.3105,47.3338,7100.0
2013-12-13 15:20:00,81.29,81.3,81.19,81.27,2000.0,47.3629,47.3687,47.3046,47.3512,2000.0
2013-12-13 15:25:00,81.2,81.34,81.2,81.29,3500.0,47.3105,47.392,47.3105,47.3629,3500.0
2013-12-13 15:30:00,81.27,81.34,81.19,81.31,5100.0,47.3512,47.392,47.3046,47.3745,5100.0
2013-12-13 15:35:00,81.26,81.26,81.05,81.05,1400.0,47.3454,47.3454,47.2231,47.2231,1400.0
2013-12-13 15:40:00,81.05,81.24,81.05,81.24,4800.0,47.2231,47.3338,47.2231,47.3338,4800.0
2013-12-13 15:45:00,81.19,81.19,81.07,81.13,3900.0,47.3046,47.3046,47.2347,47.2697,3900.0
2013-12-13 15:50:00,81.13,81.15,81.03,81.05,4200.0,47.2697,47.2813,47.2114,47.2231,4200.0
2013-12-13 15:55:00,81.05,81.06,80.91,80.93,13900.0,47.2231,47.2289,47.1415,47.1531,13900.0
2013-12-16 09:30:00,80.98,81.9,80.98,81.41,5700.0,47.1823,47.7183,47.1823,47.4328,5700.0
2013-12-16 09:35:00,81.43,81.61,81.35,81.41,3900.0,47.4445,47.5493,47.3978,47.4328,3900.0
2013-12-16 09:40:00,81.44,81.51,81.42,81.43,2400.0,47.4503,47.4911,47.4386,47.4445,2400.0
2013-12-16 09:45:00,81.43,81.92,81.34,81.47,4400.0,47.4445,47.73,47.392,47.4678,4400.0
2013-12-16 09:50:00,81.55,81.91,81.55,81.91,8000.0,47.5144,47.7241,47.5144,47.7241,8000.0
2013-12-16 09:55:00,81.44,81.71,81.44,81.67,3500.0,47.4503,47.6076,47.4503,47.5843,3500.0
2013-12-16 10:00:00,81.76,81.89,81.64,81.64,6200.0,47.6367,47.7125,47.5668,47.5668,6200.0
2013-12-16 10:05:00,81.7,81.76,81.48,81.69,2200.0,47.6018,47.6367,47.4736,47.5959,2200.0
2013-12-16 10:10:00,81.67,81.67,81.46,81.46,1000.0,47.5843,47.5843,47.4619,47.4619,1000.0
2013-12-16 10:15:00,81.54,81.82,81.54,81.78,1400.0,47.5085,47.6717,47.5085,47.6484,1400.0
2013-12-16 10:20:00,81.66,81.83,81.64,81.64,2600.0,47.5785,47.6775,47.5668,47.5668,2600.0
2013-12-16 10:25:00,81.34,81.59,81.3,81.54,3300.0,47.392,47.5377,47.3687,47.5085,3300.0
2013-12-16 10:30:00,81.54,81.64,81.5,81.5,1900.0,47.5085,47.5668,47.4852,47.4852,1900.0
2013-12-16 10:35:00,81.61,81.66,81.5,81.66,1200.0,47.5493,47.5785,47.4852,47.5785,1200.0
2013-12-16 10:40:00,81.5,81.59,81.48,81.49,2400.0,47.4852,47.5377,47.4736,47.4794,2400.0
2013-12-16 10:45:00,81.42,81.48,81.36,81.45,1000.0,47.4386,47.4736,47.4037,47.4561,1000.0
2013-12-16 10:50:00,81.32,81.47,81.32,81.44,2100.0,47.3804,47.4678,47.3804,47.4503,2100.0
2013-12-16 10:55:00,81.47,81.57,81.42,81.54,900.0,47.4678,47.526,47.4386,47.5085,900.0
2013-12-16 11:00:00,81.54,81.57,81.21,81.31,2400.0,47.5085,47.526,47.3163,47.3745,2400.0
2013-12-16 11:05:00,81.25,81.32,81.21,81.24,3200.0,47.3396,47.3804,47.3163,47.3338,3200.0
2013-12-16 11:10:00,81.22,81.36,81.1,81.36,2600.0,47.3221,47.4037,47.2522,47.4037,2600.0
2013-12-16 11:15:00,81.25,81.33,81.25,81.3,1200.0,47.3396,47.3862,47.3396,47.3687,1200.0
2013-12-16 11:20:00,81.31,81.41,81.28,81.4,1500.0,47.3745,47.4328,47.3571,47.427,1500.0
2013-12-16 11:25:00,81.47,81.54,81.28,81.38,3600.0,47.4678,47.5085,47.3571,47.4153,3600.0
2013-12-16 11:30:00,81.38,81.45,81.37,81.39,1300.0,47.4153,47.4561,47.4095,47.4212,1300.0
2013-12-16 11:35:00,81.36,81.49,81.36,81.49,900.0,47.4037,47.4794,47.4037,47.4794,900.0
2013-12-16 11:40:00,81.43,81.48,81.38,81.48,2000.0,47.4445,47.4736,47.4153,47.4736,2000.0
2013-12-16 11:45:00,81.42,81.56,81.37,81.55,2500.0,47.4386,47.5202,47.4095,47.5144,2500.0
2013-12-16 11:50:00,81.56,81.66,81.52,81.66,1100.0,47.5202,47.5785,47.4969,47.5785,1100.0
2013-12-16 11:55:00,81.56,81.6,81.47,81.6,2300.0,47.5202,47.5435,47.4678,47.5435,2300.0
2013-12-16 12:00:00,81.55,81.66,81.47,81.64,1100.0,47.5144,47.5785,47.4678,47.5668,1100.0
2013-12-16 12:05:00,81.47,81.66,81.47,81.66,1100.0,47.4678,47.5785,47.4678,47.5785,1100.0
2013-12-16 12:10:00,81.63,81.81,81.63,81.77,5700.0,47.561,47.6659,47.561,47.6426,5700.0
2013-12-16 12:15:00,81.71,81.82,81.68,81.81,4500.0,47.6076,47.6717,47.5901,47.6659,4500.0
2013-12-16 12:20:00,81.69,81.83,81.69,81.78,1000.0,47.5959,47.6775,47.5959,47.6484,1000.0
2013-12-16 12:25:00,81.77,81.91,81.77,81.91,1500.0,47.6426,47.7241,47.6426,47.7241,1500.0
2013-12-16 12:30:00,81.8,81.87,81.78,81.81,3200.0,47.66,47.7008,47.6484,47.6659,3200.0
2013-12-16 12:35:00,81.73,81.91,81.73,81.85,2000.0,47.6193,47.7241,47.6193,47.6892,2000.0
2013-12-16 12:40:00,81.85,81.94,81.8,81.94,4100.0,47.6892,47.7416,47.66,47.7416,4100.0
2013-12-16 12:45:00,81.87,81.99,81.87,81.99,2900.0,47.7008,47.7707,47.7008,47.7707,2900.0
2013-12-16 12:50:00,81.96,81.97,81.89,81.89,2200.0,47.7533,47.7591,47.7125,47.7125,2200.0
2013-12-16 12:55:00,81.78,81.91,81.78,81.91,1300.0,47.6484,47.7241,47.6484,47.7241,1300.0
2013-12-16 13:00:00,81.78,81.79,81.66,81.73,2500.0,47.6484,47.6542,47.5785,47.6193,2500.0
2013-12-16 13:05:00,81.73,81.96,81.67,81.96,3700.0,47.6193,47.7533,47.5843,47.7533,3700.0
2013-12-16 13:10:00,81.93,82.03,81.81,81.88,3000.0,47.7358,47.794,47.6659,47.7066,3000.0
2013-12-16 13:15:00,81.75,81.79,81.74,81.75,1500.0,47.6309,47.6542,47.6251,47.6309,1500.0
2013-12-16 13:20:00,81.75,81.86,81.67,81.86,1900.0,47.6309,47.695,47.5843,47.695,1900.0
2013-12-16 13:25:00,81.9,81.97,81.9,81.94,2000.0,47.7183,47.7591,47.7183,47.7416,2000.0
2013-12-16 13:30:00,81.85,81.93,81.8,81.8,2400.0,47.6892,47.7358,47.66,47.66,2400.0
2013-12-16 13:35:00,81.79,81.8,81.71,81.77,2200.0,47.6542,47.66,47.6076,47.6426,2200.0
2013-12-16 13:40:00,81.77,81.81,81.71,81.76,2400.0,47.6426,47.6659,47.6076,47.6367,2400.0
2013-12-16 13:45:00,81.77,81.77,81.65,81.69,3800.0,47.6426,47.6426,47.5726,47.5959,3800.0
2013-12-16 13:50:00,81.68,81.81,81.65,81.66,8700.0,47.5901,47.6659,47.5726,47.5785,8700.0
2013-12-16 13:55:00,81.7,81.81,81.7,81.81,1300.0,47.6018,47.6659,47.6018,47.6659,1300.0
2013-12-16 14:00:00,81.82,81.99,81.82,81.93,4300.0,47.6717,47.7707,47.6717,47.7358,4300.0
2013-12-16 14:05:00,81.95,82.05,81.93,82.03,3600.0,47.7474,47.8057,47.7358,47.794,3600.0
2013-12-16 14:10:00,82.03,82.09,81.88,82.09,5500.0,47.794,47.829,47.7066,47.829,5500.0
2013-12-16 14:15:00,82.13,82.14,82.05,82.09,2900.0,47.8523,47.8581,47.8057,47.829,2900.0
2013-12-16 14:20:00,82.12,82.12,81.77,81.77,4900.0,47.8465,47.8465,47.6426,47.6426,4900.0
2013-12-16 14:25:00,81.79,81.79,81.66,81.66,6800.0,47.6542,47.6542,47.5785,47.5785,6800.0
2013-12-16 14:30:00,81.65,81.8,81.65,81.8,2800.0,47.5726,47.66,47.5726,47.66,2800.0
2013-12-16 14:35:00,81.7,81.73,81.65,81.7,7500.0,47.6018,47.6193,47.5726,47.6018,7500.0
2013-12-16 14:40:00,81.7,81.9,81.7,81.81,4200.0,47.6018,47.7183,47.6018,47.6659,4200.0
2013-12-16 14:45:00,81.8,81.9,81.77,81.83,6000.0,47.66,47.7183,47.6426,47.6775,6000.0
2013-12-16 14:50:00,81.85,81.94,81.81,81.94,4300.0,47.6892,47.7416,47.6659,47.7416,4300.0
2013-12-16 14:55:00,81.91,81.94,81.81,81.94,3400.0,47.7241,47.7416,47.6659,47.7416,3400.0
2013-12-16 15:00:00,81.95,82.07,81.88,81.99,9000.0,47.7474,47.8173,47.7066,47.7707,9000.0
2013-12-16 15:05:00,82.02,82.11,82.0,82.11,4200.0,47.7882,47.8407,47.7766,47.8407,4200.0
2013-12-16 15:10:00,82.1,82.11,81.95,82.0,7800.0,47.8348,47.8407,47.7474,47.7766,7800.0
2013-12-16 15:15:00,82.02,82.09,81.93,82.06,8300.0,47.7882,47.829,47.7358,47.8115,8300.0
2013-12-16 15:20:00,82.02,82.13,81.97,82.01,4400.0,47.7882,47.8523,47.7591,47.7824,4400.0
2013-12-16 15:25:00,82.01,82.14,81.98,82.1,4800.0,47.7824,47.8581,47.7649,47.8348,4800.0
2013-12-16 15:30:00,82.07,82.11,81.95,82.01,5600.0,47.8173,47.8407,47.7474,47.7824,5600.0
2013-12-16 15:35:00,82.02,82.09,81.98,82.09,7800.0,47.7882,47.829,47.7649,47.829,7800.0
2013-12-16 15:40:00,82.09,82.11,81.99,82.04,6400.0,47.829,47.8407,47.7707,47.7999,6400.0
2013-12-16 15:45:00,81.98,82.09,81.96,82.04,13600.0,47.7649,47.829,47.7533,47.7999,13600.0
2013-12-16 15:50:00,82.07,82.08,81.98,82.06,19800.0,47.8173,47.8232,47.7649,47.8115,19800.0
2013-12-16 15:55:00,82.04,82.07,81.86,81.91,29100.0,47.7999,47.8173,47.695,47.7241,29100.0
2013-12-17 09:30:00,81.79,82.04,81.79,82.03,3300.0,47.6542,47.7999,47.6542,47.794,3300.0
2013-12-17 09:35:00,81.85,82.23,81.85,82.23,1700.0,47.6892,47.9106,47.6892,47.9106,1700.0
2013-12-17 09:40:00,82.26,82.47,82.26,82.44,2600.0,47.9281,48.0504,47.9281,48.0329,2600.0
2013-12-17 09:45:00,82.28,82.4,81.66,81.72,7500.0,47.9397,48.0096,47.5785,47.6134,7500.0
2013-12-17 09:50:00,81.9,81.92,81.75,81.9,5000.0,47.7183,47.73,47.6309,47.7183,5000.0
2013-12-17 09:55:00,81.77,82.23,81.65,82.23,3200.0,47.6426,47.9106,47.5726,47.9106,3200.0
2013-12-17 10:00:00,82.24,82.72,82.02,82.35,6400.0,47.9164,48.1961,47.7882,47.9805,6400.0
2013-12-17 10:05:00,82.27,82.34,82.19,82.2,1900.0,47.9339,47.9747,47.8873,47.8931,1900.0
2013-12-17 10:10:00,82.13,82.29,82.07,82.29,1600.0,47.8523,47.9455,47.8173,47.9455,1600.0
2013-12-17 10:15:00,82.22,82.41,82.22,82.29,2500.0,47.9047,48.0154,47.9047,47.9455,2500.0
2013-12-17 10:20:00,82.11,82.23,82.05,82.16,1900.0,47.8407,47.9106,47.8057,47.8698,1900.0
2013-12-17 10:25:00,82.06,82.19,82.04,82.13,2200.0,47.8115,47.8873,47.7999,47.8523,2200.0
2013-12-17 10:30:00,81.96,81.99,81.77,81.98,2900.0,47.7533,47.7707,47.6426,47.7649,2900.0
2013-12-17 10:35:00,81.98,81.98,81.76,81.86,1200.0,47.7649,47.7649,47.6367,47.695,1200.0
2013-12-17 10:40:00,81.97,81.98,81.82,81.95,2800.0,47.7591,47.7649,47.6717,47.7474,2800.0
2013-12-17 10:45:00,81.82,82.16,81.78,82.05,14500.0,47.6717,47.8698,47.6484,47.8057,14500.0
2013-12-17 10:50:00,82.03,82.07,81.83,81.98,4000.0,47.794,47.8173,47.6775,47.7649,4000.0
2013-12-17 10:55:00,81.84,81.98,81.76,81.96,3000.0,47.6833,47.7649,47.6367,47.7533,3000.0
2013-12-17 11:00:00,81.84,81.91,81.75,81.83,3700.0,47.6833,47.7241,47.6309,47.6775,3700.0
2013-12-17 11:05:00,81.83,81.94,81.72,81.93,4800.0,47.6775,47.7416,47.6134,47.7358,4800.0
2013-12-17 11:10:00,81.92,81.96,81.76,81.96,3200.0,47.73,47.7533,47.6367,47.7533,3200.0
2013-12-17 11:15:00,81.96,81.98,81.85,81.98,1300.0,47.7533,47.7649,47.6892,47.7649,1300.0
2013-12-17 11:20:00,81.96,82.01,81.82,81.82,1300.0,47.7533,47.7824,47.6717,47.6717,1300.0
2013-12-17 11:25:00,81.94,81.94,81.75,81.78,4000.0,47.7416,47.7416,47.6309,47.6484,4000.0
2013-12-17 11:30:00,81.89,81.91,81.71,81.72,4600.0,47.7125,47.7241,47.6076,47.6134,4600.0
2013-12-17 11:35:00,81.82,81.85,81.7,81.81,1900.0,47.6717,47.6892,47.6018,47.6659,1900.0
2013-12-17 11:40:00,81.7,81.85,81.6,81.85,4500.0,47.6018,47.6892,47.5435,47.6892,4500.0
2013-12-17 11:45:00,81.82,81.9,81.71,81.86,3200.0,47.6717,47.7183,47.6076,47.695,3200.0
2013-12-17 11:50:00,81.86,81.93,81.65,81.75,2100.0,47.695,47.7358,47.5726,47.6309,2100.0
2013-12-17 11:55:00,81.57,81.75,81.57,81.75,3200.0,47.526,47.6309,47.526,47.6309,3200.0
2013-12-17 12:00:00,81.68,81.81,81.68,81.76,1400.0,47.5901,47.6659,47.5901,47.6367,1400.0
2013-12-17 12:05:00,81.81,81.91,81.79,81.87,1100.0,47.6659,47.7241,47.6542,47.7008,1100.0
2013-12-17 12:10:00,81.78,81.84,81.69,81.77,800.0,47.6484,47.6833,47.5959,47.6426,800.0
2013-12-17 12:15:00,81.72,81.94,81.67,81.75,2700.0,47.6134,47.7416,47.5843,47.6309,2700.0
2013-12-17 12:20:00,81.75,81.75,81.7,81.75,900.0,47.6309,47.6309,47.6018,47.6309,900.0
2013-12-17 12:25:00,81.64,81.78,81.64,81.78,800.0,47.5668,47.6484,47.5668,47.6484,800.0
2013-12-17 12:30:00,81.88,81.91,81.73,81.73,1400.0,47.7066,47.7241,47.6193,47.6193,1400.0
2013-12-17 12:35:00,81.85,81.86,81.71,81.75,1600.0,47.6892,47.695,47.6076,47.6309,1600.0
2013-12-17 12:40:00,81.74,81.81,81.73,81.73,1500.0,47.6251,47.6659,47.6193,47.6193,1500.0
2013-12-17 12:45:00,81.79,81.84,81.78,81.78,800.0,47.6542,47.6833,47.6484,47.6484,800.0
2013-12-17 12:50:00,81.84,81.89,81.83,81.83,1100.0,47.6833,47.7125,47.6775,47.6775,1100.0
2013-12-17 12:55:00,81.88,81.89,81.88,81.89,300.0,47.7066,47.7125,47.7066,47.7125,300.0
2013-12-17 13:00:00,81.88,81.94,81.88,81.94,1600.0,47.7066,47.7416,47.7066,47.7416,1600.0
2013-12-17 13:05:00,81.94,82.02,81.87,81.87,1900.0,47.7416,47.7882,47.7008,47.7008,1900.0
2013-12-17 13:10:00,81.89,81.9,81.88,81.88,800.0,47.7125,47.7183,47.7066,47.7066,800.0
2013-12-17 13:15:00,81.89,82.06,81.89,81.93,6100.0,47.7125,47.8115,47.7125,47.7358,6100.0
2013-12-17 13:20:00,82.0,82.0,81.83,81.83,800.0,47.7766,47.7766,47.6775,47.6775,800.0
2013-12-17 13:25:00,81.83,81.88,81.72,81.74,2500.0,47.6775,47.7066,47.6134,47.6251,2500.0
2013-12-17 13:30:00,81.77,81.86,81.77,81.85,2500.0,47.6426,47.695,47.6426,47.6892,2500.0
2013-12-17 13:35:00,81.88,82.11,81.86,81.95,4500.0,47.7066,47.8407,47.695,47.7474,4500.0
2013-12-17 13:40:00,82.02,82.02,81.86,81.86,1500.0,47.7882,47.7882,47.695,47.695,1500.0
2013-12-17 13:45:00,81.92,81.92,81.74,81.74,1500.0,47.73,47.73,47.6251,47.6251,1500.0
2013-12-17 13:50:00,81.73,81.79,81.73,81.79,1400.0,47.6193,47.6542,47.6193,47.6542,1400.0
2013-12-17 13:55:00,81.82,81.91,81.75,81.89,5000.0,47.6717,47.7241,47.6309,47.7125,5000.0
2013-12-17 14:00:00,81.76,81.8,81.76,81.78,600.0,47.6367,47.66,47.6367,47.6484,600.0
2013-12-17 14:05:00,81.79,82.19,81.73,82.19,5500.0,47.6542,47.8873,47.6193,47.8873,5500.0
2013-12-17 14:10:00,82.18,82.31,82.18,82.31,2000.0,47.8814,47.9572,47.8814,47.9572,2000.0
2013-12-17 14:15:00,82.31,82.33,82.01,82.01,2100.0,47.9572,47.9688,47.7824,47.7824,2100.0
2013-12-17 14:20:00,82.14,82.18,82.14,82.17,1800.0,47.8581,47.8814,47.8581,47.8756,1800.0
2013-12-17 14:25:00,82.17,82.17,82.08,82.15,2600.0,47.8756,47.8756,47.8232,47.864,2600.0
2013-12-17 14:30:00,82.15,82.18,81.99,81.99,1200.0,47.864,47.8814,47.7707,47.7707,1200.0
2013-12-17 14:35:00,82.03,82.11,81.93,82.08,2900.0,47.794,47.8407,47.7358,47.8232,2900.0
2013-12-17 14:40:00,81.98,82.11,81.97,82.07,1500.0,47.7649,47.8407,47.7591,47.8173,1500.0
2013-12-17 14:45:00,82.05,82.06,81.97,82.05,1000.0,47.8057,47.8115,47.7591,47.8057,1000.0
2013-12-17 14:50:00,82.05,82.06,81.92,82.02,2400.0,47.8057,47.8115,47.73,47.7882,2400.0
2013-12-17 14:55:00,81.91,82.02,81.91,82.02,2300.0,47.7241,47.7882,47.7241,47.7882,2300.0
2013-12-17 15:00:00,82.01,82.04,81.98,82.04,2200.0,47.7824,47.7999,47.7649,47.7999,2200.0
2013-12-17 15:05:00,82.04,82.13,81.99,82.13,4000.0,47.7999,47.8523,47.7707,47.8523,4000.0
2013-12-17 15:10:00,82.11,82.25,82.05,82.24,2200.0,47.8407,47.9222,47.8057,47.9164,2200.0
2013-12-17 15:15:00,82.24,82.25,82.15,82.24,3000.0,47.9164,47.9222,47.864,47.9164,3000.0
2013-12-17 15:20:00,82.19,82.3,82.19,82.21,11500.0,47.8873,47.9514,47.8873,47.8989,11500.0
2013-12-17 15:25:00,82.23,82.23,81.97,81.97,11300.0,47.9106,47.9106,47.7591,47.7591,11300.0
2013-12-17 15:30:00,82.02,82.12,81.91,81.97,9800.0,47.7882,47.8465,47.7241,47.7591,9800.0
2013-12-17 15:35:00,81.94,82.01,81.94,82.0,3000.0,47.7416,47.7824,47.7416,47.7766,3000.0
2013-12-17 15:40:00,81.97,81.98,81.79,81.84,10200.0,47.7591,47.7649,47.6542,47.6833,10200.0
2013-12-17 15:45:00,81.9,82.1,81.87,82.03,6300.0,47.7183,47.8348,47.7008,47.794,6300.0
2013-12-17 15:50:00,81.99,82.09,81.92,82.02,8500.0,47.7707,47.829,47.73,47.7882,8500.0
2013-12-17 15:55:00,82.01,82.13,81.97,81.99,13900.0,47.7824,47.8523,47.7591,47.7707,13900.0
2013-12-18 09:30:00,81.91,82.52,81.68,82.33,4100.0,47.7241,48.0795,47.5901,47.9688,4100.0
2013-12-18 09:35:00,82.06,82.23,81.92,81.92,1700.0,47.8115,47.9106,47.73,47.73,1700.0
2013-12-18 09:40:00,81.85,82.02,81.79,81.83,3600.0,47.6892,47.7882,47.6542,47.6775,3600.0
2013-12-18 09:45:00,81.84,82.14,81.71,81.92,4800.0,47.6833,47.8581,47.6076,47.73,4800.0
2013-12-18 09:50:00,82.2,82.33,82.11,82.18,1300.0,47.8931,47.9688,47.8407,47.8814,1300.0
2013-12-18 09:55:00,82.03,82.08,81.68,81.83,11200.0,47.794,47.8232,47.5901,47.6775,11200.0
2013-12-18 10:00:00,81.95,81.96,81.78,81.91,1600.0,47.7474,47.7533,47.6484,47.7241,1600.0
2013-12-18 10:05:00,81.93,82.05,81.78,82.05,1700.0,47.7358,47.8057,47.6484,47.8057,1700.0
2013-12-18 10:10:00,82.06,82.06,82.05,82.05,1400.0,47.8115,47.8115,47.8057,47.8057,1400.0
2013-12-18 10:15:00,82.04,82.06,81.92,81.92,2200.0,47.7999,47.8115,47.73,47.73,2200.0
2013-12-18 10:20:00,81.78,81.8,81.74,81.74,1700.0,47.6484,47.66,47.6251,47.6251,1700.0
2013-12-18 10:25:00,81.68,81.74,81.58,81.58,3000.0,47.5901,47.6251,47.5319,47.5319,3000.0
2013-12-18 10:30:00,81.62,81.83,81.59,81.83,3500.0,47.5552,47.6775,47.5377,47.6775,3500.0
2013-12-18 10:35:00,81.84,81.9,81.82,81.82,1700.0,47.6833,47.7183,47.6717,47.6717,1700.0
2013-12-18 10:40:00,81.81,81.97,81.78,81.86,4000.0,47.6659,47.7591,47.6484,47.695,4000.0
2013-12-18 10:45:00,81.77,81.85,81.64,81.7,2800.0,47.6426,47.6892,47.5668,47.6018,2800.0
2013-12-18 10:50:00,81.59,81.67,81.41,81.44,4600.0,47.5377,47.5843,47.4328,47.4503,4600.0
2013-12-18 10:55:00,81.47,81.47,81.36,81.45,6400.0,47.4678,47.4678,47.4037,47.4561,6400.0
2013-12-18 11:00:00,81.45,81.53,81.45,81.47,1000.0,47.4561,47.5027,47.4561,47.4678,1000.0
2013-12-18 11:05:00,81.54,81.54,81.39,81.49,4100.0,47.5085,47.5085,47.4212,47.4794,4100.0
2013-12-18 11:10:00,81.51,81.62,81.48,81.53,1600.0,47.4911,47.5552,47.4736,47.5027,1600.0
2013-12-18 11:15:00,81.58,81.68,81.53,81.68,1700.0,47.5319,47.5901,47.5027,47.5901,1700.0
2013-12-18 11:20:00,81.61,81.62,81.56,81.59,2400.0,47.5493,47.5552,47.5202,47.5377,2400.0
2013-12-18 11:25:00,81.51,81.82,81.51,81.61,8100.0,47.4911,47.6717,47.4911,47.5493,8100.0
2013-12-18 11:30:00,81.52,81.74,81.52,81.7,4100.0,47.4969,47.6251,47.4969,47.6018,4100.0
2013-12-18 11:35:00,81.8,81.88,81.79,81.84,3400.0,47.66,47.7066,47.6542,47.6833,3400.0
2013-12-18 11:40:00,81.87,82.02,81.73,81.82,3800.0,47.7008,47.7882,47.6193,47.6717,3800.0
2013-12-18 11:45:00,81.81,81.83,81.72,81.79,2000.0,47.6659,47.6775,47.6134,47.6542,2000.0
2013-12-18 11:50:00,81.82,81.88,81.76,81.87,2400.0,47.6717,47.7066,47.6367,47.7008,2400.0
2013-12-18 11:55:00,81.86,81.91,81.82,81.84,1500.0,47.695,47.7241,47.6717,47.6833,1500.0
2013-12-18 12:00:00,81.87,81.98,81.77,81.91,4500.0,47.7008,47.7649,47.6426,47.7241,4500.0
2013-12-18 12:05:00,81.87,81.87,81.71,81.71,600.0,47.7008,47.7008,47.6076,47.6076,600.0
2013-12-18 12:10:00,81.79,81.81,81.79,81.81,300.0,47.6542,47.6659,47.6542,47.6659,300.0
2013-12-18 12:15:00,81.76,81.85,81.76,81.85,1300.0,47.6367,47.6892,47.6367,47.6892,1300.0
2013-12-18 12:20:00,81.87,81.98,81.79,81.98,2900.0,47.7008,47.7649,47.6542,47.7649,2900.0
2013-12-18 12:25:00,81.92,81.98,81.87,81.87,1400.0,47.73,47.7649,47.7008,47.7008,1400.0
2013-12-18 12:30:00,81.87,81.89,81.83,81.88,1200.0,47.7008,47.7125,47.6775,47.7066,1200.0
2013-12-18 12:35:00,81.81,81.84,81.57,81.74,3400.0,47.6659,47.6833,47.526,47.6251,3400.0
2013-12-18 12:40:00,81.63,81.71,81.48,81.63,2500.0,47.561,47.6076,47.4736,47.561,2500.0
2013-12-18 12:45:00,81.65,81.72,81.65,81.72,1500.0,47.5726,47.6134,47.5726,47.6134,1500.0
2013-12-18 12:50:00,81.71,81.76,81.62,81.67,2200.0,47.6076,47.6367,47.5552,47.5843,2200.0
2013-12-18 12:55:00,81.72,81.89,81.64,81.7,2400.0,47.6134,47.7125,47.5668,47.6018,2400.0
2013-12-18 13:00:00,81.72,81.72,81.55,81.61,1600.0,47.6134,47.6134,47.5144,47.5493,1600.0
2013-12-18 13:05:00,81.55,81.63,81.52,81.52,1100.0,47.5144,47.561,47.4969,47.4969,1100.0
2013-12-18 13:10:00,81.61,81.62,81.36,81.4,2200.0,47.5493,47.5552,47.4037,47.427,2200.0
2013-12-18 13:15:00,81.35,81.51,81.18,81.4,1500.0,47.3978,47.4911,47.2988,47.427,1500.0
2013-12-18 13:20:00,81.43,81.61,81.43,81.5,3400.0,47.4445,47.5493,47.4445,47.4852,3400.0
2013-12-18 13:25:00,81.49,81.71,81.49,81.64,1900.0,47.4794,47.6076,47.4794,47.5668,1900.0
2013-12-18 13:30:00,81.58,81.58,81.41,81.41,1600.0,47.5319,47.5319,47.4328,47.4328,1600.0
2013-12-18 13:35:00,81.4,81.42,81.2,81.22,9300.0,47.427,47.4386,47.3105,47.3221,9300.0
2013-12-18 13:40:00,81.22,81.53,81.2,81.52,8200.0,47.3221,47.5027,47.3105,47.4969,8200.0
2013-12-18 13:45:00,81.53,81.58,81.49,81.5,700.0,47.5027,47.5319,47.4794,47.4852,700.0
2013-12-18 13:50:00,81.62,81.64,81.59,81.64,1700.0,47.5552,47.5668,47.5377,47.5668,1700.0
2013-12-18 13:55:00,81.59,81.68,81.47,81.66,5300.0,47.5377,47.5901,47.4678,47.5785,5300.0
2013-12-18 14:00:00,81.58,82.08,81.2,81.87,8800.0,47.5319,47.8232,47.3105,47.7008,8800.0
2013-12-18 14:05:00,81.87,82.38,81.81,82.28,9200.0,47.7008,47.998,47.6659,47.9397,9200.0
2013-12-18 14:10:00,82.37,82.48,82.24,82.28,6900.0,47.9921,48.0562,47.9164,47.9397,6900.0
2013-12-18 14:15:00,82.29,82.47,82.29,82.41,3900.0,47.9455,48.0504,47.9455,48.0154,3900.0
2013-12-18 14:20:00,82.58,82.77,82.44,82.75,3800.0,48.1145,48.2252,48.0329,48.2135,3800.0
2013-12-18 14:25:00,82.9,82.9,82.48,82.64,3000.0,48.3009,48.3009,48.0562,48.1495,3000.0
2013-12-18 14:30:00,82.67,82.8,82.61,82.77,2500.0,48.1669,48.2427,48.132,48.2252,2500.0
2013-12-18 14:35:00,82.72,82.85,82.66,82.71,3100.0,48.1961,48.2718,48.1611,48.1902,3100.0
2013-12-18 14:40:00,82.73,82.73,82.6,82.67,2200.0,48.2019,48.2019,48.1261,48.1669,2200.0
2013-12-18 14:45:00,82.73,82.88,82.67,82.77,2600.0,48.2019,48.2893,48.1669,48.2252,2600.0
2013-12-18 14:50:00,82.6,82.78,82.5,82.55,2800.0,48.1261,48.231,48.0679,48.097,2800.0
2013-12-18 14:55:00,82.59,82.68,82.53,82.68,2200.0,48.1203,48.1728,48.0854,48.1728,2200.0
2013-12-18 15:00:00,82.67,82.72,82.59,82.66,1500.0,48.1669,48.1961,48.1203,48.1611,1500.0
2013-12-18 15:05:00,82.68,82.81,82.57,82.63,4900.0,48.1728,48.2485,48.1087,48.1436,4900.0
2013-12-18 15:10:00,82.64,82.85,82.64,82.85,5100.0,48.1495,48.2718,48.1495,48.2718,5100.0
2013-12-18 15:15:00,82.78,82.94,82.7,82.7,6200.0,48.231,48.3242,48.1844,48.1844,6200.0
2013-12-18 15:20:00,82.67,82.88,82.67,82.78,4300.0,48.1669,48.2893,48.1669,48.231,4300.0
2013-12-18 15:25:00,82.78,82.83,82.53,82.55,4700.0,48.231,48.2602,48.0854,48.097,4700.0
2013-12-18 15:30:00,82.61,82.66,82.57,82.61,3300.0,48.132,48.1611,48.1087,48.132,3300.0
2013-12-18 15:35:00,82.64,82.93,82.64,82.9,6700.0,48.1495,48.3184,48.1495,48.3009,6700.0
2013-12-18 15:40:00,82.91,82.99,82.85,82.87,5200.0,48.3068,48.3534,48.2718,48.2835,5200.0
2013-12-18 15:45:00,82.9,83.0,82.83,82.87,5700.0,48.3009,48.3592,48.2602,48.2835,5700.0
2013-12-18 15:50:00,82.86,82.93,82.72,82.76,19700.0,48.2776,48.3184,48.1961,48.2194,19700.0
2013-12-18 15:55:00,82.73,82.9,82.73,82.88,26900.0,48.2019,48.3009,48.2019,48.2893,26900.0
2013-12-19 09:30:00,82.93,82.93,81.82,82.19,9000.0,48.3184,48.3184,47.6717,47.8873,9000.0
2013-12-19 09:35:00,82.42,82.74,82.26,82.26,2700.0,48.0213,48.2077,47.9281,47.9281,2700.0
2013-12-19 09:40:00,82.27,82.44,81.92,82.44,3900.0,47.9339,48.0329,47.73,48.0329,3900.0
2013-12-19 09:45:00,82.16,82.35,81.85,81.86,3700.0,47.8698,47.9805,47.6892,47.695,3700.0
2013-12-19 09:50:00,81.86,82.4,81.86,82.4,800.0,47.695,48.0096,47.695,48.0096,800.0
2013-12-19 09:55:00,82.05,82.4,82.05,82.2,1100.0,47.8057,48.0096,47.8057,47.8931,1100.0
2013-12-19 10:00:00,82.31,82.42,82.21,82.21,3900.0,47.9572,48.0213,47.8989,47.8989,3900.0
2013-12-19 10:05:00,82.11,82.11,81.87,82.01,2100.0,47.8407,47.8407,47.7008,47.7824,2100.0
2013-12-19 10:10:00,81.95,82.19,81.95,82.16,5700.0,47.7474,47.8873,47.7474,47.8698,5700.0
2013-12-19 10:15:00,82.15,82.21,82.03,82.07,5000.0,47.864,47.8989,47.794,47.8173,5000.0
2013-12-19 10:20:00,82.06,82.12,82.03,82.12,900.0,47.8115,47.8465,47.794,47.8465,900.0
2013-12-19 10:25:00,82.06,82.17,81.97,82.04,6200.0,47.8115,47.8756,47.7591,47.7999,6200.0
2013-12-19 10:30:00,82.03,82.05,81.93,82.01,4700.0,47.794,47.8057,47.7358,47.7824,4700.0
2013-12-19 10:35:00,81.93,81.96,81.9,81.9,1900.0,47.7358,47.7533,47.7183,47.7183,1900.0
2013-12-19 10:40:00,81.95,82.23,81.9,82.09,3900.0,47.7474,47.9106,47.7183,47.829,3900.0
2013-12-19 10:45:00,82.26,82.46,82.26,82.42,3500.0,47.9281,48.0446,47.9281,48.0213,3500.0
2013-12-19 10:50:00,82.42,82.42,82.05,82.08,4600.0,48.0213,48.0213,47.8057,47.8232,4600.0
2013-12-19 10:55:00,82.2,82.31,82.07,82.28,3200.0,47.8931,47.9572,47.8173,47.9397,3200.0
2013-12-19 11:00:00,82.28,82.36,82.17,82.32,4400.0,47.9397,47.9863,47.8756,47.963,4400.0
2013-12-19 11:05:00,82.27,82.5,82.27,82.36,5700.0,47.9339,48.0679,47.9339,47.9863,5700.0
2013-12-19 11:10:00,82.39,82.55,82.28,82.5,2800.0,48.0038,48.097,47.9397,48.0679,2800.0
2013-12-19 11:15:00,82.42,82.5,82.35,82.35,5600.0,48.0213,48.0679,47.9805,47.9805,5600.0
2013-12-19 11:20:00,82.31,82.64,82.31,82.64,4700.0,47.9572,48.1495,47.9572,48.1495,4700.0
2013-12-19 11:25:00,82.62,82.73,82.53,82.64,5100.0,48.1378,48.2019,48.0854,48.1495,5100.0
2013-12-19 11:30:00,82.63,82.78,82.55,82.75,5400.0,48.1436,48.231,48.097,48.2135,5400.0
2013-12-19 11:35:00,82.75,83.1,82.75,82.98,6800.0,48.2135,48.4175,48.2135,48.3476,6800.0
2013-12-19 11:40:00,83.0,83.14,82.98,83.05,2700.0,48.3592,48.4408,48.3476,48.3883,2700.0
2013-12-19 11:45:00,82.98,83.29,82.98,83.28,6800.0,48.3476,48.5282,48.3476,48.5223,6800.0
2013-12-19 11:50:00,83.25,83.43,83.16,83.39,4500.0,48.5049,48.6097,48.4524,48.5864,4500.0
2013-12-19 11:55:00,83.46,83.46,83.3,83.38,2100.0,48.6272,48.6272,48.534,48.5806,2100.0
2013-12-19 12:00:00,83.31,83.42,83.24,83.24,4800.0,48.5398,48.6039,48.499,48.499,4800.0
2013-12-19 12:05:00,83.24,83.3,83.23,83.3,1500.0,48.499,48.534,48.4932,48.534,1500.0
2013-12-19 12:10:00,83.25,83.37,83.15,83.37,3300.0,48.5049,48.5748,48.4466,48.5748,3300.0
2013-12-19 12:15:00,83.34,83.38,83.2,83.23,3200.0,48.5573,48.5806,48.4757,48.4932,3200.0
2013-12-19 12:20:00,83.23,83.23,82.93,82.93,4800.0,48.4932,48.4932,48.3184,48.3184,4800.0
2013-12-19 12:25:00,82.91,83.05,82.82,82.82,4200.0,48.3068,48.3883,48.2543,48.2543,4200.0
2013-12-19 12:30:00,82.93,83.0,82.91,82.96,2200.0,48.3184,48.3592,48.3068,48.3359,2200.0
2013-12-19 12:35:00,83.01,83.05,82.96,83.0,2400.0,48.365,48.3883,48.3359,48.3592,2400.0
2013-12-19 12:40:00,83.0,83.07,82.96,83.02,4000.0,48.3592,48.4,48.3359,48.3709,4000.0
2013-12-19 12:45:00,83.07,83.07,82.96,82.96,3100.0,48.4,48.4,48.3359,48.3359,3100.0
2013-12-19 12:50:00,82.97,83.02,82.91,82.93,6600.0,48.3417,48.3709,48.3068,48.3184,6600.0
2013-12-19 12:55:00,82.98,83.07,82.98,83.07,7800.0,48.3476,48.4,48.3476,48.4,7800.0
2013-12-19 13:00:00,83.03,83.03,83.03,83.03,700.0,48.3767,48.3767,48.3767,48.3767,700.0
2013-12-19 13:05:00,83.04,83.14,82.97,83.14,1800.0,48.3825,48.4408,48.3417,48.4408,1800.0
2013-12-19 13:10:00,83.08,83.1,83.06,83.06,800.0,48.4058,48.4175,48.3942,48.3942,800.0
2013-12-19 13:15:00,83.1,83.18,83.06,83.18,3100.0,48.4175,48.4641,48.3942,48.4641,3100.0
2013-12-19 13:20:00,83.14,83.14,83.08,83.13,1400.0,48.4408,48.4408,48.4058,48.4349,1400.0
2013-12-19 13:25:00,83.11,83.11,82.89,82.89,2000.0,48.4233,48.4233,48.2951,48.2951,2000.0
2013-12-19 13:30:00,82.91,82.97,82.85,82.93,2100.0,48.3068,48.3417,48.2718,48.3184,2100.0
2013-12-19 13:35:00,82.89,83.05,82.85,82.85,2100.0,48.2951,48.3883,48.2718,48.2718,2100.0
2013-12-19 13:40:00,82.78,82.84,82.78,82.79,700.0,48.231,48.266,48.231,48.2369,700.0
2013-12-19 13:45:00,82.79,82.81,82.71,82.76,3600.0,48.2369,48.2485,48.1902,48.2194,3600.0
2013-12-19 13:50:00,82.76,82.95,82.76,82.78,3400.0,48.2194,48.3301,48.2194,48.231,3400.0
2013-12-19 13:55:00,82.83,82.83,82.64,82.78,5200.0,48.2602,48.2602,48.1495,48.231,5200.0
2013-12-19 14:00:00,82.81,82.81,82.6,82.6,7500.0,48.2485,48.2485,48.1261,48.1261,7500.0
2013-12-19 14:05:00,82.65,82.67,82.49,82.49,3100.0,48.1553,48.1669,48.0621,48.0621,3100.0
2013-12-19 14:10:00,82.57,82.57,82.43,82.49,1200.0,48.1087,48.1087,48.0271,48.0621,1200.0
2013-12-19 14:15:00,82.47,82.53,82.46,82.46,600.0,48.0504,48.0854,48.0446,48.0446,600.0
2013-12-19 14:20:00,82.47,82.5,82.27,82.27,3300.0,48.0504,48.0679,47.9339,47.9339,3300.0
2013-12-19 14:25:00,82.22,82.27,82.22,82.25,500.0,47.9047,47.9339,47.9047,47.9222,500.0
2013-12-19 14:30:00,82.25,82.43,82.22,82.43,5300.0,47.9222,48.0271,47.9047,48.0271,5300.0
2013-12-19 14:35:00,82.38,82.61,82.38,82.61,3100.0,47.998,48.132,47.998,48.132,3100.0
2013-12-19 14:40:00,82.61,82.65,82.46,82.52,5800.0,48.132,48.1553,48.0446,48.0795,5800.0
2013-12-19 14:45:00,82.45,82.58,82.45,82.53,2600.0,48.0388,48.1145,48.0388,48.0854,2600.0
2013-12-19 14:50:00,82.51,82.64,82.5,82.57,1900.0,48.0737,48.1495,48.0679,48.1087,1900.0
2013-12-19 14:55:00,82.63,82.65,82.61,82.62,4800.0,48.1436,48.1553,48.132,48.1378,4800.0
2013-12-19 15:00:00,82.61,82.74,82.6,82.74,4500.0,48.132,48.2077,48.1261,48.2077,4500.0
2013-12-19 15:05:00,82.73,82.74,82.6,82.63,4500.0,48.2019,48.2077,48.1261,48.1436,4500.0
2013-12-19 15:10:00,82.62,82.71,82.58,82.71,3200.0,48.1378,48.1902,48.1145,48.1902,3200.0
2013-12-19 15:15:00,82.71,82.86,82.68,82.82,3500.0,48.1902,48.2776,48.1728,48.2543,3500.0
2013-12-19 15:20:00,82.82,82.86,82.74,82.75,6400.0,48.2543,48.2776,48.2077,48.2135,6400.0
2013-12-19 15:25:00,82.69,82.8,82.64,82.7,6900.0,48.1786,48.2427,48.1495,48.1844,6900.0
2013-12-19 15:30:00,82.64,82.74,82.61,82.62,8600.0,48.1495,48.2077,48.132,48.1378,8600.0
2013-12-19 15:35:00,82.65,83.11,82.61,83.07,14100.0,48.1553,48.4233,48.132,48.4,14100.0
2013-12-19 15:40:00,83.06,83.17,82.95,82.95,5200.0,48.3942,48.4583,48.3301,48.3301,5200.0
2013-12-19 15:45:00,82.96,82.96,82.83,82.83,6300.0,48.3359,48.3359,48.2602,48.2602,6300.0
2013-12-19 15:50:00,82.9,83.11,82.84,83.11,15300.0,48.3009,48.4233,48.266,48.4233,15300.0
2013-12-19 15:55:00,83.06,83.14,83.0,83.01,19400.0,48.3942,48.4408,48.3592,48.365,19400.0
2013-12-20 09:30:00,83.22,83.22,82.4,82.4,61300.0,48.4874,48.4874,48.0096,48.0096,61300.0
2013-12-20 09:35:00,82.84,82.84,82.25,82.25,3300.0,48.266,48.266,47.9222,47.9222,3300.0
2013-12-20 09:40:00,82.69,82.69,82.23,82.54,1800.0,48.1786,48.1786,47.9106,48.0912,1800.0
2013-12-20 09:45:00,82.73,83.19,82.54,83.19,3800.0,48.2019,48.4699,48.0912,48.4699,3800.0
2013-12-20 09:50:00,83.02,83.21,82.85,82.85,2400.0,48.3709,48.4816,48.2718,48.2718,2400.0
2013-12-20 09:55:00,83.01,83.01,82.83,82.96,1800.0,48.365,48.365,48.2602,48.3359,1800.0
2013-12-20 10:00:00,82.97,83.23,82.89,83.07,3400.0,48.3417,48.4932,48.2951,48.4,3400.0
2013-12-20 10:05:00,83.06,83.24,83.06,83.09,1800.0,48.3942,48.499,48.3942,48.4116,1800.0
2013-12-20 10:10:00,83.17,83.17,82.94,83.09,2200.0,48.4583,48.4583,48.3242,48.4116,2200.0
2013-12-20 10:15:00,83.06,83.08,82.93,83.07,1500.0,48.3942,48.4058,48.3184,48.4,1500.0
2013-12-20 10:20:00,83.07,83.08,83.06,83.06,500.0,48.4,48.4058,48.3942,48.3942,500.0
2013-12-20 10:25:00,83.07,83.12,82.93,83.11,1600.0,48.4,48.4291,48.3184,48.4233,1600.0
2013-12-20 10:30:00,83.11,83.13,82.95,83.06,1000.0,48.4233,48.4349,48.3301,48.3942,1000.0
2013-12-20 10:35:00,83.1,83.33,83.01,83.33,2500.0,48.4175,48.5515,48.365,48.5515,2500.0
2013-12-20 10:40:00,83.19,83.48,83.19,83.48,800.0,48.4699,48.6389,48.4699,48.6389,800.0
2013-12-20 10:45:00,83.46,83.54,83.34,83.34,3100.0,48.6272,48.6738,48.5573,48.5573,3100.0
2013-12-20 10:50:00,83.52,83.52,83.35,83.45,500.0,48.6622,48.6622,48.5631,48.6214,500.0
2013-12-20 10:55:00,83.44,83.61,83.44,83.56,7100.0,48.6156,48.7146,48.6156,48.6855,7100.0
2013-12-20 11:00:00,83.39,83.41,83.38,83.39,1200.0,48.5864,48.5981,48.5806,48.5864,1200.0
2013-12-20 11:05:00,83.39,83.47,83.33,83.47,3500.0,48.5864,48.633,48.5515,48.633,3500.0
2013-12-20 11:10:00,83.42,83.46,83.37,83.37,400.0,48.6039,48.6272,48.5748,48.5748,400.0
2013-12-20 11:15:00,83.36,83.46,83.36,83.39,700.0,48.569,48.6272,48.569,48.5864,700.0
2013-12-20 11:20:00,83.46,83.65,83.4,83.64,3000.0,48.6272,48.7379,48.5923,48.7321,3000.0
2013-12-20 11:25:00,83.65,83.9,83.56,83.58,6300.0,48.7379,48.8836,48.6855,48.6971,6300.0
2013-12-20 11:30:00,83.69,83.89,83.69,83.89,1800.0,48.7612,48.8778,48.7612,48.8778,1800.0
2013-12-20 11:35:00,83.93,83.98,83.83,83.98,3100.0,48.9011,48.9302,48.8428,48.9302,3100.0
2013-12-20 11:40:00,83.98,84.22,83.92,84.17,3900.0,48.9302,49.07,48.8952,49.0409,3900.0
2013-12-20 11:45:00,84.12,84.12,84.12,84.12,100.0,49.0118,49.0118,49.0118,49.0118,100.0
2013-12-20 11:50:00,84.12,84.17,84.07,84.08,1600.0,49.0118,49.0409,48.9826,48.9885,1600.0
2013-12-20 11:55:00,84.13,84.13,84.0,84.02,1100.0,49.0176,49.0176,48.9418,48.9535,1100.0
2013-12-20 12:00:00,84.01,84.14,83.93,84.11,4100.0,48.9477,49.0234,48.9011,49.0059,4100.0
2013-12-20 12:05:00,84.16,84.28,84.06,84.12,2500.0,49.0351,49.105,48.9768,49.0118,2500.0
2013-12-20 12:10:00,84.2,84.25,84.14,84.14,1200.0,49.0584,49.0875,49.0234,49.0234,1200.0
2013-12-20 12:15:00,84.22,84.29,84.15,84.29,1700.0,49.07,49.1108,49.0292,49.1108,1700.0
2013-12-20 12:20:00,84.29,84.36,84.18,84.27,3100.0,49.1108,49.1516,49.0467,49.0992,3100.0
2013-12-20 12:25:00,84.22,84.38,84.22,84.38,1500.0,49.07,49.1632,49.07,49.1632,1500.0
2013-12-20 12:30:00,84.39,84.63,84.34,84.44,8800.0,49.1691,49.3089,49.1399,49.1982,8800.0
2013-12-20 12:35:00,84.39,84.41,84.37,84.37,700.0,49.1691,49.1807,49.1574,49.1574,700.0
2013-12-20 12:40:00,84.28,84.41,84.28,84.41,2200.0,49.105,49.1807,49.105,49.1807,2200.0
2013-12-20 12:45:00,84.38,84.44,84.34,84.44,2500.0,49.1632,49.1982,49.1399,49.1982,2500.0
2013-12-20 12:50:00,84.48,84.6,84.47,84.6,2000.0,49.2215,49.2914,49.2157,49.2914,2000.0
2013-12-20 12:55:00,84.56,84.7,84.54,84.54,4300.0,49.2681,49.3497,49.2565,49.2565,4300.0
2013-12-20 13:00:00,84.49,84.53,84.42,84.49,1800.0,49.2273,49.2506,49.1866,49.2273,1800.0
2013-12-20 13:05:00,84.43,84.61,84.43,84.52,2100.0,49.1924,49.2973,49.1924,49.2448,2100.0
2013-12-20 13:10:00,84.54,84.72,84.51,84.51,2300.0,49.2565,49.3613,49.239,49.239,2300.0
2013-12-20 13:15:00,84.54,84.6,84.53,84.56,1200.0,49.2565,49.2914,49.2506,49.2681,1200.0
2013-12-20 13:20:00,84.5,84.53,84.44,84.52,4000.0,49.2332,49.2506,49.1982,49.2448,4000.0
2013-12-20 13:25:00,84.56,84.61,84.51,84.59,1100.0,49.2681,49.2973,49.239,49.2856,1100.0
2013-12-20 13:30:00,84.59,84.59,84.38,84.53,5800.0,49.2856,49.2856,49.1632,49.2506,5800.0
2013-12-20 13:35:00,84.56,84.57,84.49,84.49,4000.0,49.2681,49.274,49.2273,49.2273,4000.0
2013-12-20 13:40:00,84.45,84.51,84.35,84.51,1900.0,49.204,49.239,49.1458,49.239,1900.0
2013-12-20 13:45:00,84.47,84.61,84.47,84.58,1400.0,49.2157,49.2973,49.2157,49.2798,1400.0
2013-12-20 13:50:00,84.61,84.71,84.56,84.63,2100.0,49.2973,49.3555,49.2681,49.3089,2100.0
2013-12-20 13:55:00,84.68,84.77,84.68,84.75,2800.0,49.338,49.3905,49.338,49.3788,2800.0
2013-12-20 14:00:00,84.75,84.93,84.72,84.75,2900.0,49.3788,49.4837,49.3613,49.3788,2900.0
2013-12-20 14:05:00,84.67,84.77,84.67,84.77,2300.0,49.3322,49.3905,49.3322,49.3905,2300.0
2013-12-20 14:10:00,84.77,84.82,84.68,84.74,1500.0,49.3905,49.4196,49.338,49.373,1500.0
2013-12-20 14:15:00,84.81,84.93,84.74,84.93,2800.0,49.4138,49.4837,49.373,49.4837,2800.0
2013-12-20 14:20:00,84.93,84.93,84.79,84.79,1700.0,49.4837,49.4837,49.4021,49.4021,1700.0
2013-12-20 14:25:00,84.77,84.8,84.67,84.67,4200.0,49.3905,49.408,49.3322,49.3322,4200.0
2013-12-20 14:30:00,84.67,84.75,84.65,84.65,4600.0,49.3322,49.3788,49.3206,49.3206,4600.0
2013-12-20 14:35:00,84.6,84.6,84.44,84.51,2300.0,49.2914,49.2914,49.1982,49.239,2300.0
2013-12-20 14:40:00,84.49,84.57,84.47,84.57,3700.0,49.2273,49.274,49.2157,49.274,3700.0
2013-12-20 14:45:00,84.58,84.66,84.58,84.66,800.0,49.2798,49.3264,49.2798,49.3264,800.0
2013-12-20 14:50:00,84.64,84.67,84.6,84.67,3500.0,49.3147,49.3322,49.2914,49.3322,3500.0
2013-12-20 14:55:00,84.64,84.66,84.6,84.6,1600.0,49.3147,49.3264,49.2914,49.2914,1600.0
2013-12-20 15:00:00,84.6,84.63,84.58,84.58,3000.0,49.2914,49.3089,49.2798,49.2798,3000.0
2013-12-20 15:05:00,84.58,84.64,84.57,84.61,10300.0,49.2798,49.3147,49.274,49.2973,10300.0
2013-12-20 15:10:00,84.66,84.76,84.66,84.76,3300.0,49.3264,49.3847,49.3264,49.3847,3300.0
2013-12-20 15:15:00,84.73,84.77,84.7,84.72,2700.0,49.3672,49.3905,49.3497,49.3613,2700.0
2013-12-20 15:20:00,84.77,84.83,84.77,84.82,4800.0,49.3905,49.4254,49.3905,49.4196,4800.0
2013-12-20 15:25:00,84.76,84.93,84.76,84.93,4000.0,49.3847,49.4837,49.3847,49.4837,4000.0
2013-12-20 15:30:00,84.92,84.97,84.84,84.92,7600.0,49.4779,49.507,49.4313,49.4779,7600.0
2013-12-20 15:35:00,84.95,85.05,84.92,85.05,4700.0,49.4954,49.5536,49.4779,49.5536,4700.0
2013-12-20 15:40:00,85.08,85.1,84.99,85.04,9200.0,49.5711,49.5828,49.5187,49.5478,9200.0
2013-12-20 15:45:00,85.0,85.06,84.98,85.02,8300.0,49.5245,49.5594,49.5128,49.5361,8300.0
2013-12-20 15:50:00,85.05,85.05,84.94,84.94,14100.0,49.5536,49.5536,49.4895,49.4895,14100.0
2013-12-20 15:55:00,84.93,85.01,84.83,84.84,23400.0,49.4837,49.5303,49.4254,49.4313,23400.0
2013-12-23 09:35:00,85.66,86.0,85.36,85.36,3900.0,49.909,50.1071,49.7342,49.7342,3900.0
2013-12-23 09:40:00,85.47,85.69,85.38,85.69,4000.0,49.7983,49.9265,49.7459,49.9265,4000.0
2013-12-23 09:45:00,85.76,85.78,84.84,85.67,1600.0,49.9673,49.9789,49.4313,49.9149,1600.0
2013-12-23 09:50:00,85.62,85.78,84.84,85.49,4100.0,49.8857,49.9789,49.4313,49.81,4100.0
2013-12-23 09:55:00,85.45,85.46,85.18,85.18,1900.0,49.7867,49.7925,49.6294,49.6294,1900.0
2013-12-23 10:00:00,85.21,85.36,85.11,85.33,3200.0,49.6468,49.7342,49.5886,49.7168,3200.0
2013-12-23 10:05:00,85.24,85.24,85.05,85.24,2600.0,49.6643,49.6643,49.5536,49.6643,2600.0
2013-12-23 10:10:00,85.26,85.53,85.26,85.53,1800.0,49.676,49.8333,49.676,49.8333,1800.0
2013-12-23 10:15:00,85.51,85.53,85.49,85.51,500.0,49.8216,49.8333,49.81,49.8216,500.0
2013-12-23 10:20:00,85.51,85.59,85.44,85.59,1400.0,49.8216,49.8682,49.7808,49.8682,1400.0
2013-12-23 10:25:00,85.65,85.9,85.62,85.84,2800.0,49.9032,50.0489,49.8857,50.0139,2800.0
2013-12-23 10:30:00,85.82,85.94,85.81,85.84,1400.0,50.0023,50.0722,49.9964,50.0139,1400.0
2013-12-23 10:35:00,85.9,85.99,85.78,85.86,2100.0,50.0489,50.1013,49.9789,50.0256,2100.0
2013-12-23 10:40:00,85.77,85.98,85.74,85.98,2000.0,49.9731,50.0955,49.9556,50.0955,2000.0
2013-12-23 10:45:00,85.88,85.93,85.87,85.91,600.0,50.0372,50.0663,50.0314,50.0547,600.0
2013-12-23 10:50:00,85.82,85.9,85.8,85.9,500.0,50.0023,50.0489,49.9906,50.0489,500.0
2013-12-23 10:55:00,85.9,86.0,85.87,85.87,2300.0,50.0489,50.1071,50.0314,50.0314,2300.0
2013-12-23 11:00:00,85.87,85.92,85.78,85.78,900.0,50.0314,50.0605,49.9789,49.9789,900.0
2013-12-23 11:05:00,85.79,85.91,85.77,85.91,1500.0,49.9848,50.0547,49.9731,50.0547,1500.0
2013-12-23 11:10:00,85.92,85.98,85.87,85.97,2100.0,50.0605,50.0955,50.0314,50.0896,2100.0
2013-12-23 11:15:00,85.96,85.97,85.91,85.91,800.0,50.0838,50.0896,50.0547,50.0547,800.0
2013-12-23 11:20:00,85.93,85.99,85.93,85.95,800.0,50.0663,50.1013,50.0663,50.078,800.0
2013-12-23 11:25:00,85.94,86.0,85.94,85.96,800.0,50.0722,50.1071,50.0722,50.0838,800.0
2013-12-23 11:30:00,85.98,86.12,85.98,86.06,3500.0,50.0955,50.177,50.0955,50.1421,3500.0
2013-12-23 11:35:00,86.07,86.16,86.0,86.05,2400.0,50.1479,50.2004,50.1071,50.1363,2400.0
2013-12-23 11:40:00,86.04,86.13,85.92,86.02,2700.0,50.1304,50.1829,50.0605,50.1188,2700.0
2013-12-23 11:45:00,85.96,86.01,85.96,85.96,1200.0,50.0838,50.113,50.0838,50.0838,1200.0
2013-12-23 11:50:00,85.86,86.01,85.86,85.98,2700.0,50.0256,50.113,50.0256,50.0955,2700.0
2013-12-23 11:55:00,85.95,86.17,85.88,86.11,2900.0,50.078,50.2062,50.0372,50.1712,2900.0
2013-12-23 12:00:00,86.14,86.17,86.04,86.15,1400.0,50.1887,50.2062,50.1304,50.1945,1400.0
2013-12-23 12:05:00,86.15,86.22,86.05,86.13,2300.0,50.1945,50.2353,50.1363,50.1829,2300.0
2013-12-23 12:10:00,86.15,86.34,86.15,86.32,5800.0,50.1945,50.3052,50.1945,50.2936,5800.0
2013-12-23 12:15:00,86.3,86.34,86.29,86.34,1000.0,50.2819,50.3052,50.2761,50.3052,1000.0
2013-12-23 12:20:00,86.32,86.35,86.23,86.3,2400.0,50.2936,50.3111,50.2411,50.2819,2400.0
2013-12-23 12:25:00,86.3,86.41,86.26,86.41,700.0,50.2819,50.346,50.2586,50.346,700.0
2013-12-23 12:30:00,86.31,86.42,86.3,86.3,1200.0,50.2877,50.3518,50.2819,50.2819,1200.0
2013-12-23 12:35:00,86.31,86.31,86.21,86.27,800.0,50.2877,50.2877,50.2295,50.2644,800.0
2013-12-23 12:40:00,86.27,86.39,86.24,86.33,5100.0,50.2644,50.3344,50.247,50.2994,5100.0
2013-12-23 12:45:00,86.33,86.39,86.33,86.39,1600.0,50.2994,50.3344,50.2994,50.3344,1600.0
2013-12-23 12:50:00,86.35,86.39,86.22,86.27,3300.0,50.3111,50.3344,50.2353,50.2644,3300.0
2013-12-23 12:55:00,86.25,86.28,86.2,86.26,1800.0,50.2528,50.2703,50.2237,50.2586,1800.0
2013-12-23 13:00:00,86.2,86.28,86.2,86.28,3000.0,50.2237,50.2703,50.2237,50.2703,3000.0
2013-12-23 13:05:00,86.28,86.3,86.23,86.3,2200.0,50.2703,50.2819,50.2411,50.2819,2200.0
2013-12-23 13:10:00,86.25,86.32,86.2,86.32,2300.0,50.2528,50.2936,50.2237,50.2936,2300.0
2013-12-23 13:15:00,86.29,86.33,86.22,86.3,800.0,50.2761,50.2994,50.2353,50.2819,800.0
2013-12-23 13:20:00,86.3,86.37,86.23,86.37,2300.0,50.2819,50.3227,50.2411,50.3227,2300.0
2013-12-23 13:25:00,86.35,86.39,86.29,86.34,4600.0,50.3111,50.3344,50.2761,50.3052,4600.0
2013-12-23 13:30:00,86.38,86.38,86.25,86.33,2900.0,50.3285,50.3285,50.2528,50.2994,2900.0
2013-12-23 13:35:00,86.33,86.35,86.25,86.31,900.0,50.2994,50.3111,50.2528,50.2877,900.0
2013-12-23 13:40:00,86.3,86.3,86.16,86.17,1700.0,50.2819,50.2819,50.2004,50.2062,1700.0
2013-12-23 13:45:00,86.14,86.14,86.05,86.12,4500.0,50.1887,50.1887,50.1363,50.177,4500.0
2013-12-23 13:50:00,86.09,86.13,86.06,86.12,1900.0,50.1596,50.1829,50.1421,50.177,1900.0
2013-12-23 13:55:00,86.15,86.41,86.13,86.34,4600.0,50.1945,50.346,50.1829,50.3052,4600.0
2013-12-23 14:00:00,86.34,86.34,86.24,86.24,500.0,50.3052,50.3052,50.247,50.247,500.0
2013-12-23 14:05:00,86.2,86.21,86.12,86.18,2100.0,50.2237,50.2295,50.177,50.212,2100.0
2013-12-23 14:10:00,86.22,86.22,86.11,86.16,1500.0,50.2353,50.2353,50.1712,50.2004,1500.0
2013-12-23 14:15:00,86.09,86.18,86.08,86.15,2100.0,50.1596,50.212,50.1537,50.1945,2100.0
2013-12-23 14:20:00,86.18,86.3,86.12,86.27,1600.0,50.212,50.2819,50.177,50.2644,1600.0
2013-12-23 14:25:00,86.2,86.2,86.05,86.09,800.0,50.2237,50.2237,50.1363,50.1596,800.0
2013-12-23 14:30:00,86.09,86.09,86.0,86.09,2000.0,50.1596,50.1596,50.1071,50.1596,2000.0
2013-12-23 14:35:00,86.02,86.1,86.0,86.1,1400.0,50.1188,50.1654,50.1071,50.1654,1400.0
2013-12-23 14:40:00,86.11,86.11,85.83,85.86,2400.0,50.1712,50.1712,50.0081,50.0256,2400.0
2013-12-23 14:45:00,85.88,85.92,85.88,85.91,1100.0,50.0372,50.0605,50.0372,50.0547,1100.0
2013-12-23 14:50:00,85.9,85.97,85.88,85.94,2200.0,50.0489,50.0896,50.0372,50.0722,2200.0
2013-12-23 14:55:00,85.95,85.97,85.78,85.8,2800.0,50.078,50.0896,49.9789,49.9906,2800.0
2013-12-23 15:00:00,85.85,85.87,85.8,85.85,900.0,50.0197,50.0314,49.9906,50.0197,900.0
2013-12-23 15:05:00,85.85,85.93,85.81,85.92,5300.0,50.0197,50.0663,49.9964,50.0605,5300.0
2013-12-23 15:10:00,85.92,85.95,85.86,85.95,1800.0,50.0605,50.078,50.0256,50.078,1800.0
2013-12-23 15:15:00,85.95,85.98,85.9,85.97,1900.0,50.078,50.0955,50.0489,50.0896,1900.0
2013-12-23 15:20:00,85.91,86.03,85.91,86.02,2900.0,50.0547,50.1246,50.0547,50.1188,2900.0
2013-12-23 15:25:00,86.03,86.08,85.98,86.08,1900.0,50.1246,50.1537,50.0955,50.1537,1900.0
2013-12-23 15:30:00,86.03,86.08,85.92,85.92,3400.0,50.1246,50.1537,50.0605,50.0605,3400.0
2013-12-23 15:35:00,85.89,85.9,85.79,85.84,9700.0,50.043,50.0489,49.9848,50.0139,9700.0
2013-12-23 15:40:00,85.9,86.04,85.83,86.04,4300.0,50.0489,50.1304,50.0081,50.1304,4300.0
2013-12-23 15:45:00,86.04,86.15,85.97,86.15,5800.0,50.1304,50.1945,50.0896,50.1945,5800.0
2013-12-23 15:50:00,86.08,86.23,86.04,86.2,17100.0,50.1537,50.2411,50.1304,50.2237,17100.0
2013-12-23 15:55:00,86.24,86.31,86.19,86.3,26000.0,50.247,50.2877,50.2178,50.2819,26000.0
2013-12-24 09:30:00,86.14,86.51,86.05,86.11,6400.0,50.1887,50.4043,50.1363,50.1712,6400.0
2013-12-24 09:35:00,86.3,86.41,86.13,86.13,800.0,50.2819,50.346,50.1829,50.1829,800.0
2013-12-24 09:40:00,86.28,86.4,86.28,86.39,1300.0,50.2703,50.3402,50.2703,50.3344,1300.0
2013-12-24 09:45:00,86.4,86.46,86.23,86.46,2000.0,50.3402,50.3751,50.2411,50.3751,2000.0
2013-12-24 09:50:00,86.49,86.69,86.4,86.69,900.0,50.3926,50.5092,50.3402,50.5092,900.0
2013-12-24 09:55:00,86.64,86.64,86.49,86.53,1200.0,50.48,50.48,50.3926,50.4159,1200.0
2013-12-24 10:00:00,86.53,86.75,86.52,86.72,2500.0,50.4159,50.5441,50.4101,50.5266,2500.0
2013-12-24 10:05:00,86.6,86.8,86.6,86.79,1600.0,50.4567,50.5732,50.4567,50.5674,1600.0
2013-12-24 10:10:00,86.61,86.79,86.61,86.78,800.0,50.4625,50.5674,50.4625,50.5616,800.0
2013-12-24 10:15:00,86.79,87.07,86.79,86.95,3600.0,50.5674,50.7306,50.5674,50.6606,3600.0
2013-12-24 10:20:00,87.06,87.17,86.97,87.05,2400.0,50.7247,50.7888,50.6723,50.7189,2400.0
2013-12-24 10:25:00,87.05,87.15,87.05,87.15,2700.0,50.7189,50.7772,50.7189,50.7772,2700.0
2013-12-24 10:30:00,87.09,87.16,87.05,87.14,4100.0,50.7422,50.783,50.7189,50.7713,4100.0
2013-12-24 10:35:00,87.15,87.21,87.12,87.21,1300.0,50.7772,50.8121,50.7597,50.8121,1300.0
2013-12-24 10:40:00,87.1,87.23,87.1,87.16,2500.0,50.748,50.8238,50.748,50.783,2500.0
2013-12-24 10:45:00,87.12,87.17,87.05,87.12,2600.0,50.7597,50.7888,50.7189,50.7597,2600.0
2013-12-24 10:50:00,87.08,87.13,87.08,87.08,1700.0,50.7364,50.7655,50.7364,50.7364,1700.0
2013-12-24 10:55:00,87.13,87.21,87.13,87.19,2000.0,50.7655,50.8121,50.7655,50.8005,2000.0
2013-12-24 11:00:00,87.16,87.17,87.02,87.03,2100.0,50.783,50.7888,50.7014,50.7072,2100.0
2013-12-24 11:05:00,87.11,87.11,86.85,86.85,1800.0,50.7539,50.7539,50.6024,50.6024,1800.0
2013-12-24 11:10:00,86.79,86.84,86.74,86.81,2400.0,50.5674,50.5965,50.5383,50.5791,2400.0
2013-12-24 11:15:00,86.82,86.94,86.74,86.94,2800.0,50.5849,50.6548,50.5383,50.6548,2800.0
2013-12-24 11:20:00,86.92,86.96,86.85,86.93,1800.0,50.6432,50.6665,50.6024,50.649,1800.0
2013-12-24 11:25:00,87.06,87.21,87.02,87.2,2000.0,50.7247,50.8121,50.7014,50.8063,2000.0
2013-12-24 11:30:00,87.2,87.2,87.09,87.16,1400.0,50.8063,50.8063,50.7422,50.783,1400.0
2013-12-24 11:35:00,87.17,87.17,87.07,87.15,2600.0,50.7888,50.7888,50.7306,50.7772,2600.0
2013-12-24 11:40:00,87.12,87.13,86.97,87.03,1300.0,50.7597,50.7655,50.6723,50.7072,1300.0
2013-12-24 11:45:00,86.99,87.02,86.91,87.02,1400.0,50.6839,50.7014,50.6373,50.7014,1400.0
2013-12-24 11:50:00,87.01,87.01,86.84,86.93,2400.0,50.6956,50.6956,50.5965,50.649,2400.0
2013-12-24 11:55:00,86.91,86.95,86.89,86.95,1300.0,50.6373,50.6606,50.6257,50.6606,1300.0
2013-12-24 12:00:00,86.95,87.0,86.86,86.88,3100.0,50.6606,50.6898,50.6082,50.6199,3100.0
2013-12-24 12:05:00,86.78,86.91,86.74,86.89,2900.0,50.5616,50.6373,50.5383,50.6257,2900.0
2013-12-24 12:10:00,86.88,86.91,86.73,86.84,4500.0,50.6199,50.6373,50.5325,50.5965,4500.0
2013-12-24 12:15:00,86.84,86.9,86.78,86.87,2000.0,50.5965,50.6315,50.5616,50.614,2000.0
2013-12-24 12:20:00,86.89,86.99,86.78,86.99,4300.0,50.6257,50.6839,50.5616,50.6839,4300.0
2013-12-24 12:25:00,87.0,87.02,86.91,86.98,5300.0,50.6898,50.7014,50.6373,50.6781,5300.0
2013-12-24 12:30:00,86.99,87.03,86.94,87.01,4700.0,50.6839,50.7072,50.6548,50.6956,4700.0
2013-12-24 12:35:00,87.01,87.08,86.91,87.02,8300.0,50.6956,50.7364,50.6373,50.7014,8300.0
2013-12-24 12:40:00,87.02,87.13,87.0,87.13,6300.0,50.7014,50.7655,50.6898,50.7655,6300.0
2013-12-24 12:45:00,87.13,87.15,86.92,86.98,7200.0,50.7655,50.7772,50.6432,50.6781,7200.0
2013-12-24 12:50:00,86.96,87.06,86.85,87.05,14100.0,50.6665,50.7247,50.6024,50.7189,14100.0
2013-12-24 12:55:00,87.04,87.33,87.01,87.21,34600.0,50.7131,50.882,50.6956,50.8121,34600.0
2013-12-26 09:30:00,87.69,88.97,87.25,87.57,10400.0,51.0918,51.8376,50.8354,51.0219,10400.0
2013-12-26 09:35:00,87.59,87.67,87.51,87.62,2600.0,51.0335,51.0801,50.9869,51.051,2600.0
2013-12-26 09:40:00,87.76,87.76,87.38,87.38,300.0,51.1326,51.1326,50.9112,50.9112,300.0
2013-12-26 09:45:00,87.69,87.93,87.69,87.93,1300.0,51.0918,51.2316,51.0918,51.2316,1300.0
2013-12-26 09:50:00,87.93,88.02,87.78,88.02,900.0,51.2316,51.2841,51.1442,51.2841,900.0
2013-12-26 09:55:00,87.82,87.82,87.6,87.67,3800.0,51.1675,51.1675,51.0394,51.0801,3800.0
2013-12-26 10:00:00,87.55,87.62,87.5,87.5,800.0,51.0102,51.051,50.9811,50.9811,800.0
2013-12-26 10:05:00,87.7,87.7,87.5,87.56,3100.0,51.0976,51.0976,50.9811,51.016,3100.0
2013-12-26 10:10:00,87.61,87.68,87.45,87.53,3500.0,51.0452,51.086,50.952,50.9986,3500.0
2013-12-26 10:15:00,87.53,87.58,87.39,87.58,6300.0,50.9986,51.0277,50.917,51.0277,6300.0
2013-12-26 10:20:00,87.49,87.69,87.49,87.61,3300.0,50.9753,51.0918,50.9753,51.0452,3300.0
2013-12-26 10:25:00,87.68,87.73,87.59,87.62,3000.0,51.086,51.1151,51.0335,51.051,3000.0
2013-12-26 10:30:00,87.72,87.72,87.55,87.65,2300.0,51.1093,51.1093,51.0102,51.0685,2300.0
2013-12-26 10:35:00,87.5,87.65,87.46,87.62,1100.0,50.9811,51.0685,50.9578,51.051,1100.0
2013-12-26 10:40:00,87.59,87.65,87.47,87.65,2100.0,51.0335,51.0685,50.9636,51.0685,2100.0
2013-12-26 10:45:00,87.66,87.66,87.18,87.21,7000.0,51.0743,51.0743,50.7946,50.8121,7000.0
2013-12-26 10:50:00,87.21,87.38,87.17,87.2,2600.0,50.8121,50.9112,50.7888,50.8063,2600.0
2013-12-26 10:55:00,87.27,87.36,87.15,87.25,900.0,50.8471,50.8995,50.7772,50.8354,900.0
2013-12-26 11:00:00,87.23,87.23,86.98,87.0,2300.0,50.8238,50.8238,50.6781,50.6898,2300.0
2013-12-26 11:05:00,86.99,87.12,86.99,87.01,1400.0,50.6839,50.7597,50.6839,50.6956,1400.0
2013-12-26 11:10:00,87.04,87.23,87.03,87.23,1100.0,50.7131,50.8238,50.7072,50.8238,1100.0
2013-12-26 11:15:00,87.08,87.32,87.08,87.31,2100.0,50.7364,50.8762,50.7364,50.8704,2100.0
2013-12-26 11:20:00,87.36,87.38,87.27,87.32,1100.0,50.8995,50.9112,50.8471,50.8762,1100.0
2013-12-26 11:25:00,87.27,87.44,87.27,87.44,900.0,50.8471,50.9461,50.8471,50.9461,900.0
2013-12-26 11:30:00,87.43,87.61,87.33,87.61,1100.0,50.9403,51.0452,50.882,51.0452,1100.0
2013-12-26 11:35:00,87.63,87.63,87.32,87.32,2100.0,51.0568,51.0568,50.8762,50.8762,2100.0
2013-12-26 11:40:00,87.32,87.62,87.3,87.59,3500.0,50.8762,51.051,50.8646,51.0335,3500.0
2013-12-26 11:45:00,87.56,87.77,87.48,87.62,1600.0,51.016,51.1384,50.9694,51.051,1600.0
2013-12-26 11:50:00,87.75,87.76,87.62,87.74,1100.0,51.1267,51.1326,51.051,51.1209,1100.0
2013-12-26 11:55:00,87.73,87.76,87.65,87.68,2900.0,51.1151,51.1326,51.0685,51.086,2900.0
2013-12-26 12:00:00,87.65,87.69,87.65,87.68,1100.0,51.0685,51.0918,51.0685,51.086,1100.0
2013-12-26 12:05:00,87.65,87.7,87.6,87.6,2700.0,51.0685,51.0976,51.0394,51.0394,2700.0
2013-12-26 12:10:00,87.78,87.83,87.63,87.83,3700.0,51.1442,51.1734,51.0568,51.1734,3700.0
2013-12-26 12:15:00,87.73,87.83,87.71,87.71,1900.0,51.1151,51.1734,51.1034,51.1034,1900.0
2013-12-26 12:20:00,87.65,87.78,87.65,87.66,1700.0,51.0685,51.1442,51.0685,51.0743,1700.0
2013-12-26 12:25:00,87.76,87.79,87.66,87.79,1800.0,51.1326,51.1501,51.0743,51.1501,1800.0
2013-12-26 12:30:00,87.79,87.94,87.74,87.89,1900.0,51.1501,51.2375,51.1209,51.2083,1900.0
2013-12-26 12:35:00,87.95,87.97,87.83,87.97,1900.0,51.2433,51.2549,51.1734,51.2549,1900.0
2013-12-26 12:40:00,87.92,87.94,87.81,87.89,2600.0,51.2258,51.2375,51.1617,51.2083,2600.0
2013-12-26 12:45:00,87.9,88.12,87.9,88.1,2200.0,51.2141,51.3423,51.2141,51.3307,2200.0
2013-12-26 12:50:00,88.01,88.01,87.83,87.89,3700.0,51.2782,51.2782,51.1734,51.2083,3700.0
2013-12-26 12:55:00,87.86,87.86,87.71,87.72,1900.0,51.1908,51.1908,51.1034,51.1093,1900.0
2013-12-26 13:00:00,87.67,87.72,87.64,87.65,2500.0,51.0801,51.1093,51.0627,51.0685,2500.0
2013-12-26 13:05:00,87.66,87.71,87.62,87.71,1900.0,51.0743,51.1034,51.051,51.1034,1900.0
2013-12-26 13:10:00,87.75,87.91,87.75,87.87,1100.0,51.1267,51.22,51.1267,51.1967,1100.0
2013-12-26 13:15:00,87.87,88.01,87.83,88.01,800.0,51.1967,51.2782,51.1734,51.2782,800.0
2013-12-26 13:20:00,88.0,88.0,87.89,87.96,1700.0,51.2724,51.2724,51.2083,51.2491,1700.0
2013-12-26 13:25:00,88.0,88.04,87.92,87.99,700.0,51.2724,51.2957,51.2258,51.2666,700.0
2013-12-26 13:30:00,87.99,88.02,87.92,87.92,2200.0,51.2666,51.2841,51.2258,51.2258,2200.0
2013-12-26 13:35:00,87.87,87.95,87.87,87.95,1300.0,51.1967,51.2433,51.1967,51.2433,1300.0
2013-12-26 13:40:00,87.94,88.0,87.87,87.96,2700.0,51.2375,51.2724,51.1967,51.2491,2700.0
2013-12-26 13:45:00,87.93,88.05,87.93,88.04,1900.0,51.2316,51.3015,51.2316,51.2957,1900.0
2013-12-26 13:50:00,87.94,88.06,87.94,87.96,900.0,51.2375,51.3074,51.2375,51.2491,900.0
2013-12-26 13:55:00,87.94,88.04,87.94,87.99,1900.0,51.2375,51.2957,51.2375,51.2666,1900.0
2013-12-26 14:00:00,88.01,88.03,88.0,88.03,1500.0,51.2782,51.2899,51.2724,51.2899,1500.0
2013-12-26 14:05:00,88.02,88.07,87.97,88.07,2500.0,51.2841,51.3132,51.2549,51.3132,2500.0
2013-12-26 14:10:00,88.02,88.08,87.98,88.07,1500.0,51.2841,51.319,51.2608,51.3132,1500.0
2013-12-26 14:15:00,88.07,88.07,87.9,87.9,1400.0,51.3132,51.3132,51.2141,51.2141,1400.0
2013-12-26 14:20:00,87.91,87.95,87.9,87.95,500.0,51.22,51.2433,51.2141,51.2433,500.0
2013-12-26 14:25:00,87.91,87.95,87.78,87.84,2100.0,51.22,51.2433,51.1442,51.1792,2100.0
2013-12-26 14:30:00,87.85,87.91,87.78,87.9,2100.0,51.185,51.22,51.1442,51.2141,2100.0
2013-12-26 14:35:00,87.91,87.92,87.82,87.91,800.0,51.22,51.2258,51.1675,51.22,800.0
2013-12-26 14:40:00,87.9,87.9,87.74,87.79,3200.0,51.2141,51.2141,51.1209,51.1501,3200.0
2013-12-26 14:45:00,87.76,87.76,87.59,87.7,3100.0,51.1326,51.1326,51.0335,51.0976,3100.0
2013-12-26 14:50:00,87.61,87.79,87.61,87.79,2000.0,51.0452,51.1501,51.0452,51.1501,2000.0
2013-12-26 14:55:00,87.77,87.8,87.73,87.73,1400.0,51.1384,51.1559,51.1151,51.1151,1400.0
2013-12-26 15:00:00,87.73,87.77,87.67,87.67,2500.0,51.1151,51.1384,51.0801,51.0801,2500.0
2013-12-26 15:05:00,87.66,87.74,87.66,87.67,2800.0,51.0743,51.1209,51.0743,51.0801,2800.0
2013-12-26 15:10:00,87.66,87.78,87.59,87.72,3800.0,51.0743,51.1442,51.0335,51.1093,3800.0
2013-12-26 15:15:00,87.72,87.75,87.63,87.73,9800.0,51.1093,51.1267,51.0568,51.1151,9800.0
2013-12-26 15:20:00,87.72,87.72,87.5,87.5,6200.0,51.1093,51.1093,50.9811,50.9811,6200.0
2013-12-26 15:25:00,87.5,87.51,87.5,87.5,4100.0,50.9811,50.9869,50.9811,50.9811,4100.0
2013-12-26 15:30:00,87.41,87.44,87.36,87.38,2400.0,50.9287,50.9461,50.8995,50.9112,2400.0
2013-12-26 15:35:00,87.38,87.53,87.38,87.53,2500.0,50.9112,50.9986,50.9112,50.9986,2500.0
2013-12-26 15:40:00,87.55,87.72,87.51,87.72,3200.0,51.0102,51.1093,50.9869,51.1093,3200.0
2013-12-26 15:45:00,87.65,87.71,87.51,87.51,4700.0,51.0685,51.1034,50.9869,50.9869,4700.0
2013-12-26 15:50:00,87.55,87.68,87.51,87.59,8500.0,51.0102,51.086,50.9869,51.0335,8500.0
2013-12-26 15:55:00,87.57,87.61,87.48,87.49,20500.0,51.0219,51.0452,50.9694,50.9753,20500.0
2013-12-27 09:30:00,87.94,88.32,87.63,88.19,5100.0,51.2375,51.4589,51.0568,51.3831,5100.0
2013-12-27 09:35:00,88.06,88.06,87.74,87.74,1200.0,51.3074,51.3074,51.1209,51.1209,1200.0
2013-12-27 09:40:00,87.68,87.83,87.68,87.83,700.0,51.086,51.1734,51.086,51.1734,700.0
2013-12-27 09:45:00,87.78,87.96,87.7,87.79,1200.0,51.1442,51.2491,51.0976,51.1501,1200.0
2013-12-27 09:50:00,87.76,87.84,87.76,87.83,800.0,51.1326,51.1792,51.1326,51.1734,800.0
2013-12-27 09:55:00,87.93,87.93,87.79,87.79,400.0,51.2316,51.2316,51.1501,51.1501,400.0
2013-12-27 10:00:00,87.81,87.82,87.66,87.68,2900.0,51.1617,51.1675,51.0743,51.086,2900.0
2013-12-27 10:05:00,87.7,87.74,87.6,87.69,3400.0,51.0976,51.1209,51.0394,51.0918,3400.0
2013-12-27 10:10:00,87.7,87.84,87.7,87.84,1800.0,51.0976,51.1792,51.0976,51.1792,1800.0
2013-12-27 10:15:00,87.88,87.9,87.82,87.9,1100.0,51.2025,51.2141,51.1675,51.2141,1100.0
2013-12-27 10:20:00,87.94,87.97,87.83,87.97,1600.0,51.2375,51.2549,51.1734,51.2549,1600.0
2013-12-27 10:25:00,87.98,88.09,87.98,88.09,1400.0,51.2608,51.3248,51.2608,51.3248,1400.0
2013-12-27 10:30:00,88.17,88.29,88.13,88.28,2100.0,51.3715,51.4414,51.3482,51.4355,2100.0
2013-12-27 10:35:00,88.25,88.25,88.12,88.25,1800.0,51.4181,51.4181,51.3423,51.4181,1800.0
2013-12-27 10:40:00,88.26,88.27,88.12,88.12,1800.0,51.4239,51.4297,51.3423,51.3423,1800.0
2013-12-27 10:45:00,88.13,88.13,88.0,88.04,1000.0,51.3482,51.3482,51.2724,51.2957,1000.0
2013-12-27 10:50:00,87.91,88.0,87.91,87.93,1400.0,51.22,51.2724,51.22,51.2316,1400.0
2013-12-27 10:55:00,87.9,88.02,87.88,88.02,1100.0,51.2141,51.2841,51.2025,51.2841,1100.0
2013-12-27 11:00:00,87.88,88.22,87.88,88.22,1200.0,51.2025,51.4006,51.2025,51.4006,1200.0
2013-12-27 11:05:00,88.2,88.28,88.14,88.23,2500.0,51.3889,51.4355,51.354,51.4064,2500.0
2013-12-27 11:10:00,88.23,88.26,88.1,88.15,3700.0,51.4064,51.4239,51.3307,51.3598,3700.0
2013-12-27 11:15:00,88.11,88.24,88.08,88.08,1700.0,51.3365,51.4122,51.319,51.319,1700.0
2013-12-27 11:20:00,88.18,88.26,88.08,88.22,3700.0,51.3773,51.4239,51.319,51.4006,3700.0
2013-12-27 11:25:00,88.16,88.21,88.07,88.15,3000.0,51.3656,51.3948,51.3132,51.3598,3000.0
2013-12-27 11:30:00,88.16,88.26,88.15,88.15,1400.0,51.3656,51.4239,51.3598,51.3598,1400.0
2013-12-27 11:35:00,88.06,88.21,88.06,88.21,1500.0,51.3074,51.3948,51.3074,51.3948,1500.0
2013-12-27 11:40:00,88.23,88.23,88.09,88.1,1000.0,51.4064,51.4064,51.3248,51.3307,1000.0
2013-12-27 11:45:00,88.16,88.2,88.03,88.06,3000.0,51.3656,51.3889,51.2899,51.3074,3000.0
2013-12-27 11:50:00,88.06,88.09,87.94,87.94,2000.0,51.3074,51.3248,51.2375,51.2375,2000.0
2013-12-27 11:55:00,87.92,87.92,87.85,87.89,1600.0,51.2258,51.2258,51.185,51.2083,1600.0
2013-12-27 12:00:00,87.83,87.86,87.76,87.77,2000.0,51.1734,51.1908,51.1326,51.1384,2000.0
2013-12-27 12:05:00,87.81,88.09,87.81,87.98,2600.0,51.1617,51.3248,51.1617,51.2608,2600.0
2013-12-27 12:10:00,87.97,88.05,87.92,87.92,1600.0,51.2549,51.3015,51.2258,51.2258,1600.0
2013-12-27 12:15:00,87.92,87.94,87.87,87.94,1600.0,51.2258,51.2375,51.1967,51.2375,1600.0
2013-12-27 12:20:00,87.92,87.96,87.9,87.9,1200.0,51.2258,51.2491,51.2141,51.2141,1200.0
2013-12-27 12:25:00,87.87,88.05,87.87,87.95,7900.0,51.1967,51.3015,51.1967,51.2433,7900.0
2013-12-27 12:30:00,87.98,87.98,87.87,87.91,1100.0,51.2608,51.2608,51.1967,51.22,1100.0
2013-12-27 12:35:00,87.89,87.94,87.89,87.91,1300.0,51.2083,51.2375,51.2083,51.22,1300.0
2013-12-27 12:40:00,87.96,88.07,87.87,88.07,6100.0,51.2491,51.3132,51.1967,51.3132,6100.0
2013-12-27 12:45:00,88.04,88.07,87.89,87.9,3500.0,51.2957,51.3132,51.2083,51.2141,3500.0
2013-12-27 12:50:00,87.8,87.85,87.74,87.76,3000.0,51.1559,51.185,51.1209,51.1326,3000.0
2013-12-27 12:55:00,87.75,87.9,87.73,87.86,6100.0,51.1267,51.2141,51.1151,51.1908,6100.0
2013-12-27 13:00:00,87.86,87.9,87.83,87.9,5000.0,51.1908,51.2141,51.1734,51.2141,5000.0
2013-12-27 13:05:00,88.0,88.38,88.0,88.38,4100.0,51.2724,51.4938,51.2724,51.4938,4100.0
2013-12-27 13:10:00,88.42,88.57,88.39,88.57,3900.0,51.5171,51.6045,51.4996,51.6045,3900.0
2013-12-27 13:15:00,88.47,88.7,88.47,88.59,1700.0,51.5463,51.6803,51.5463,51.6162,1700.0
2013-12-27 13:20:00,88.63,88.63,87.7,88.01,16100.0,51.6395,51.6395,51.0976,51.2782,16100.0
2013-12-27 13:25:00,88.01,88.01,87.84,87.95,3200.0,51.2782,51.2782,51.1792,51.2433,3200.0
2013-12-27 13:30:00,87.89,88.01,87.89,87.96,2300.0,51.2083,51.2782,51.2083,51.2491,2300.0
2013-12-27 13:35:00,87.94,88.22,87.94,87.99,16300.0,51.2375,51.4006,51.2375,51.2666,16300.0
2013-12-27 13:40:00,87.98,87.98,87.79,87.85,1400.0,51.2608,51.2608,51.1501,51.185,1400.0
2013-12-27 13:45:00,87.85,87.88,87.79,87.79,1400.0,51.185,51.2025,51.1501,51.1501,1400.0
2013-12-27 13:50:00,87.79,87.84,87.72,87.82,2200.0,51.1501,51.1792,51.1093,51.1675,2200.0
2013-12-27 13:55:00,87.81,87.82,87.72,87.79,2100.0,51.1617,51.1675,51.1093,51.1501,2100.0
2013-12-27 14:00:00,87.84,87.93,87.84,87.85,1400.0,51.1792,51.2316,51.1792,51.185,1400.0
2013-12-27 14:05:00,87.88,87.93,87.8,87.84,1700.0,51.2025,51.2316,51.1559,51.1792,1700.0
2013-12-27 14:10:00,87.85,87.92,87.84,87.86,3300.0,51.185,51.2258,51.1792,51.1908,3300.0
2013-12-27 14:15:00,87.86,87.86,87.61,87.61,1700.0,51.1908,51.1908,51.0452,51.0452,1700.0
2013-12-27 14:20:00,87.72,87.8,87.7,87.73,2700.0,51.1093,51.1559,51.0976,51.1151,2700.0
2013-12-27 14:25:00,87.75,87.77,87.68,87.68,2400.0,51.1267,51.1384,51.086,51.086,2400.0
2013-12-27 14:30:00,87.78,87.78,87.69,87.74,1800.0,51.1442,51.1442,51.0918,51.1209,1800.0
2013-12-27 14:35:00,87.74,87.75,87.64,87.64,3700.0,51.1209,51.1267,51.0627,51.0627,3700.0
2013-12-27 14:40:00,87.65,87.7,87.55,87.57,3500.0,51.0685,51.0976,51.0102,51.0219,3500.0
2013-12-27 14:45:00,87.65,87.65,87.55,87.56,1200.0,51.0685,51.0685,51.0102,51.016,1200.0
2013-12-27 14:50:00,87.57,87.65,87.57,87.62,2300.0,51.0219,51.0685,51.0219,51.051,2300.0
2013-12-27 14:55:00,87.64,87.72,87.63,87.72,1900.0,51.0627,51.1093,51.0568,51.1093,1900.0
2013-12-27 15:00:00,87.69,87.72,87.62,87.62,4200.0,51.0918,51.1093,51.051,51.051,4200.0
2013-12-27 15:05:00,87.62,87.62,87.5,87.53,3500.0,51.051,51.051,50.9811,50.9986,3500.0
2013-12-27 15:10:00,87.51,87.56,87.51,87.51,5800.0,50.9869,51.016,50.9869,50.9869,5800.0
2013-12-27 15:15:00,87.51,87.51,87.45,87.5,4100.0,50.9869,50.9869,50.952,50.9811,4100.0
2013-12-27 15:20:00,87.48,87.51,87.48,87.49,2300.0,50.9694,50.9869,50.9694,50.9753,2300.0
2013-12-27 15:25:00,87.51,87.63,87.5,87.6,2500.0,50.9869,51.0568,50.9811,51.0394,2500.0
2013-12-27 15:30:00,87.61,87.61,87.59,87.6,2300.0,51.0452,51.0452,51.0335,51.0394,2300.0
2013-12-27 15:35:00,87.59,87.6,87.52,87.52,6400.0,51.0335,51.0394,50.9927,50.9927,6400.0
2013-12-27 15:40:00,87.55,87.61,87.53,87.55,3900.0,51.0102,51.0452,50.9986,51.0102,3900.0
2013-12-27 15:45:00,87.59,87.74,87.59,87.7,12800.0,51.0335,51.1209,51.0335,51.0976,12800.0
2013-12-27 15:50:00,87.71,87.77,87.7,87.75,6600.0,51.1034,51.1384,51.0976,51.1267,6600.0
2013-12-27 15:55:00,87.77,87.87,87.73,87.82,17200.0,51.1384,51.1967,51.1151,51.1675,17200.0
2013-12-30 09:30:00,87.85,88.52,87.64,88.52,10900.0,51.185,51.5754,51.0627,51.5754,10900.0
2013-12-30 09:35:00,88.37,88.46,88.23,88.43,2900.0,51.488,51.5404,51.4064,51.5229,2900.0
2013-12-30 09:40:00,88.26,88.55,88.26,88.52,4600.0,51.4239,51.5929,51.4239,51.5754,4600.0
2013-12-30 09:45:00,88.52,88.91,88.52,88.86,2200.0,51.5754,51.8026,51.5754,51.7735,2200.0
2013-12-30 09:50:00,88.86,88.86,88.47,88.59,6400.0,51.7735,51.7735,51.5463,51.6162,6400.0
2013-12-30 09:55:00,88.58,88.58,88.42,88.44,3300.0,51.6103,51.6103,51.5171,51.5288,3300.0
2013-12-30 10:00:00,88.42,88.42,88.3,88.32,1500.0,51.5171,51.5171,51.4472,51.4589,1500.0
2013-12-30 10:05:00,88.29,88.3,88.21,88.28,1200.0,51.4414,51.4472,51.3948,51.4355,1200.0
2013-12-30 10:10:00,88.13,88.19,87.88,87.88,2000.0,51.3482,51.3831,51.2025,51.2025,2000.0
2013-12-30 10:15:00,88.01,88.17,87.88,88.02,6000.0,51.2782,51.3715,51.2025,51.2841,6000.0
2013-12-30 10:20:00,87.92,88.11,87.79,87.81,3700.0,51.2258,51.3365,51.1501,51.1617,3700.0
2013-12-30 10:25:00,87.8,87.89,87.59,87.64,1800.0,51.1559,51.2083,51.0335,51.0627,1800.0
2013-12-30 10:30:00,87.55,87.81,87.55,87.78,8000.0,51.0102,51.1617,51.0102,51.1442,8000.0
2013-12-30 10:35:00,87.78,87.88,87.73,87.76,8200.0,51.1442,51.2025,51.1151,51.1326,8200.0
2013-12-30 10:40:00,87.84,87.84,87.68,87.68,4100.0,51.1792,51.1792,51.086,51.086,4100.0
2013-12-30 10:45:00,87.68,87.71,87.42,87.42,1800.0,51.086,51.1034,50.9345,50.9345,1800.0
2013-12-30 10:50:00,87.38,87.55,87.25,87.26,4000.0,50.9112,51.0102,50.8354,50.8413,4000.0
2013-12-30 10:55:00,87.26,87.48,87.17,87.42,10800.0,50.8413,50.9694,50.7888,50.9345,10800.0
2013-12-30 11:00:00,87.46,87.56,87.4,87.48,8400.0,50.9578,51.016,50.9228,50.9694,8400.0
2013-12-30 11:05:00,87.44,87.53,87.4,87.4,2900.0,50.9461,50.9986,50.9228,50.9228,2900.0
2013-12-30 11:10:00,87.5,87.51,87.4,87.51,2800.0,50.9811,50.9869,50.9228,50.9869,2800.0
2013-12-30 11:15:00,87.42,87.49,87.36,87.41,3800.0,50.9345,50.9753,50.8995,50.9287,3800.0
2013-12-30 11:20:00,87.34,87.41,87.34,87.34,4300.0,50.8879,50.9287,50.8879,50.8879,4300.0
2013-12-30 11:25:00,87.34,87.41,87.3,87.38,3100.0,50.8879,50.9287,50.8646,50.9112,3100.0
2013-12-30 11:30:00,87.35,87.44,87.3,87.35,5600.0,50.8937,50.9461,50.8646,50.8937,5600.0
2013-12-30 11:35:00,87.3,87.34,87.25,87.29,2800.0,50.8646,50.8879,50.8354,50.8587,2800.0
2013-12-30 11:40:00,87.25,87.31,87.21,87.21,5700.0,50.8354,50.8704,50.8121,50.8121,5700.0
2013-12-30 11:45:00,87.2,87.39,87.19,87.38,5500.0,50.8063,50.917,50.8005,50.9112,5500.0
2013-12-30 11:50:00,87.4,87.51,87.36,87.51,2200.0,50.9228,50.9869,50.8995,50.9869,2200.0
2013-12-30 11:55:00,87.53,87.53,87.28,87.32,4400.0,50.9986,50.9986,50.8529,50.8762,4400.0
2013-12-30 12:00:00,87.29,87.52,87.25,87.52,1900.0,50.8587,50.9927,50.8354,50.9927,1900.0
2013-12-30 12:05:00,87.52,87.79,87.52,87.79,1400.0,50.9927,51.1501,50.9927,51.1501,1400.0
2013-12-30 12:10:00,87.82,87.85,87.65,87.85,1500.0,51.1675,51.185,51.0685,51.185,1500.0
2013-12-30 12:15:00,87.75,87.89,87.7,87.83,11100.0,51.1267,51.2083,51.0976,51.1734,11100.0
2013-12-30 12:20:00,87.93,88.08,87.82,88.08,1700.0,51.2316,51.319,51.1675,51.319,1700.0
2013-12-30 12:25:00,88.11,88.2,88.07,88.18,4100.0,51.3365,51.3889,51.3132,51.3773,4100.0
2013-12-30 12:30:00,88.17,88.25,88.07,88.07,6200.0,51.3715,51.4181,51.3132,51.3132,6200.0
2013-12-30 12:35:00,88.03,88.1,87.92,88.1,6200.0,51.2899,51.3307,51.2258,51.3307,6200.0
2013-12-30 12:40:00,88.08,88.24,88.07,88.23,1600.0,51.319,51.4122,51.3132,51.4064,1600.0
2013-12-30 12:45:00,88.2,88.4,88.2,88.36,6300.0,51.3889,51.5055,51.3889,51.4822,6300.0
2013-12-30 12:50:00,88.36,88.56,88.33,88.39,19000.0,51.4822,51.5987,51.4647,51.4996,19000.0
2013-12-30 12:55:00,88.4,88.55,88.4,88.5,3400.0,51.5055,51.5929,51.5055,51.5637,3400.0
2013-12-30 13:00:00,88.56,88.58,88.54,88.54,2800.0,51.5987,51.6103,51.587,51.587,2800.0
2013-12-30 13:05:00,88.45,88.58,88.41,88.58,2300.0,51.5346,51.6103,51.5113,51.6103,2300.0
2013-12-30 13:10:00,88.68,88.89,88.68,88.89,3200.0,51.6686,51.791,51.6686,51.791,3200.0
2013-12-30 13:15:00,88.9,88.96,88.81,88.96,2600.0,51.7968,51.8317,51.7443,51.8317,2600.0
2013-12-30 13:20:00,88.96,89.03,88.95,89.03,2300.0,51.8317,51.8725,51.8259,51.8725,2300.0
2013-12-30 13:25:00,89.04,89.2,89.03,89.14,6500.0,51.8784,51.9716,51.8725,51.9366,6500.0
2013-12-30 13:30:00,89.14,89.37,89.14,89.18,7200.0,51.9366,52.0706,51.9366,51.9599,7200.0
2013-12-30 13:35:00,89.2,89.29,89.2,89.23,2400.0,51.9716,52.024,51.9716,51.9891,2400.0
2013-12-30 13:40:00,89.3,89.45,89.3,89.42,3900.0,52.0298,52.1172,52.0298,52.0998,3900.0
2013-12-30 13:45:00,89.42,89.42,89.4,89.4,2700.0,52.0998,52.0998,52.0881,52.0881,2700.0
2013-12-30 13:50:00,89.35,89.4,89.28,89.4,4400.0,52.059,52.0881,52.0182,52.0881,4400.0
2013-12-30 13:55:00,89.4,89.4,89.21,89.28,3800.0,52.0881,52.0881,51.9774,52.0182,3800.0
2013-12-30 14:00:00,89.25,89.32,89.22,89.32,3200.0,52.0007,52.0415,51.9832,52.0415,3200.0
2013-12-30 14:05:00,89.23,89.32,89.23,89.32,2900.0,51.9891,52.0415,51.9891,52.0415,2900.0
2013-12-30 14:10:00,89.32,89.4,89.28,89.4,3200.0,52.0415,52.0881,52.0182,52.0881,3200.0
2013-12-30 14:15:00,89.4,89.61,89.37,89.54,7600.0,52.0881,52.2105,52.0706,52.1697,7600.0
2013-12-30 14:20:00,89.52,89.6,89.38,89.41,6400.0,52.158,52.2046,52.0765,52.0939,6400.0
2013-12-30 14:25:00,89.38,89.38,89.33,89.38,2300.0,52.0765,52.0765,52.0473,52.0765,2300.0
2013-12-30 14:30:00,89.35,89.47,89.35,89.47,3800.0,52.059,52.1289,52.059,52.1289,3800.0
2013-12-30 14:35:00,89.39,89.69,89.39,89.69,2500.0,52.0823,52.2571,52.0823,52.2571,2500.0
2013-12-30 14:40:00,89.67,89.69,89.59,89.68,1800.0,52.2454,52.2571,52.1988,52.2512,1800.0
2013-12-30 14:45:00,89.7,89.74,89.62,89.67,4200.0,52.2629,52.2862,52.2163,52.2454,4200.0
2013-12-30 14:50:00,89.62,89.63,89.48,89.57,4400.0,52.2163,52.2221,52.1347,52.1872,4400.0
2013-12-30 14:55:00,89.64,89.65,89.56,89.56,2800.0,52.2279,52.2338,52.1813,52.1813,2800.0
2013-12-30 15:00:00,89.64,89.64,89.5,89.5,6000.0,52.2279,52.2279,52.1464,52.1464,6000.0
2013-12-30 15:05:00,89.48,89.48,89.33,89.37,7000.0,52.1347,52.1347,52.0473,52.0706,7000.0
2013-12-30 15:10:00,89.31,89.32,89.24,89.28,3900.0,52.0357,52.0415,51.9949,52.0182,3900.0
2013-12-30 15:15:00,89.25,89.3,89.23,89.28,5200.0,52.0007,52.0298,51.9891,52.0182,5200.0
2013-12-30 15:20:00,89.29,89.32,89.24,89.27,5400.0,52.024,52.0415,51.9949,52.0124,5400.0
2013-12-30 15:25:00,89.25,89.48,89.24,89.45,13700.0,52.0007,52.1347,51.9949,52.1172,13700.0
2013-12-30 15:30:00,89.46,89.5,89.07,89.07,13800.0,52.1231,52.1464,51.8958,51.8958,13800.0
2013-12-30 15:35:00,89.08,89.11,88.87,88.87,5200.0,51.9017,51.9191,51.7793,51.7793,5200.0
2013-12-30 15:40:00,88.96,88.96,88.72,88.73,6400.0,51.8317,51.8317,51.6919,51.6977,6400.0
2013-12-30 15:45:00,88.73,88.76,88.61,88.64,10300.0,51.6977,51.7152,51.6278,51.6453,10300.0
2013-12-30 15:50:00,88.65,88.68,88.52,88.59,10700.0,51.6511,51.6686,51.5754,51.6162,10700.0
2013-12-30 15:55:00,88.57,88.6,88.42,88.48,23400.0,51.6045,51.622,51.5171,51.5521,23400.0
2013-12-31 09:30:00,88.83,89.05,88.5,88.5,3300.0,51.756,51.8842,51.5637,51.5637,3300.0
2013-12-31 09:35:00,88.55,88.93,88.31,88.93,4300.0,51.5929,51.8143,51.453,51.8143,4300.0
2013-12-31 09:40:00,89.2,89.2,88.84,88.89,2300.0,51.9716,51.9716,51.7618,51.791,2300.0
2013-12-31 09:45:00,89.07,89.07,88.77,88.77,3700.0,51.8958,51.8958,51.721,51.721,3700.0
2013-12-31 09:50:00,88.85,88.87,88.26,88.26,6700.0,51.7677,51.7793,51.4239,51.4239,6700.0
2013-12-31 09:55:00,88.32,88.58,88.31,88.58,3900.0,51.4589,51.6103,51.453,51.6103,3900.0
2013-12-31 10:00:00,88.46,88.46,88.46,88.46,100.0,51.5404,51.5404,51.5404,51.5404,100.0
2013-12-31 10:05:00,88.47,88.74,88.47,88.53,3300.0,51.5463,51.7036,51.5463,51.5812,3300.0
2013-12-31 10:10:00,88.62,88.62,88.48,88.48,1900.0,51.6336,51.6336,51.5521,51.5521,1900.0
2013-12-31 10:15:00,88.44,88.46,88.34,88.45,2000.0,51.5288,51.5404,51.4705,51.5346,2000.0
2013-12-31 10:20:00,88.39,88.52,88.36,88.36,1700.0,51.4996,51.5754,51.4822,51.4822,1700.0
2013-12-31 10:25:00,88.36,88.37,88.36,88.37,200.0,51.4822,51.488,51.4822,51.488,200.0
2013-12-31 10:30:00,88.37,88.43,88.37,88.43,1200.0,51.488,51.5229,51.488,51.5229,1200.0
2013-12-31 10:35:00,88.43,88.62,88.43,88.52,2000.0,51.5229,51.6336,51.5229,51.5754,2000.0
2013-12-31 10:40:00,88.6,88.64,88.6,88.64,600.0,51.622,51.6453,51.622,51.6453,600.0
2013-12-31 10:45:00,88.64,88.71,88.64,88.67,1500.0,51.6453,51.6861,51.6453,51.6628,1500.0
2013-12-31 10:50:00,88.75,88.75,88.54,88.54,6200.0,51.7094,51.7094,51.587,51.587,6200.0
2013-12-31 10:55:00,88.6,88.6,88.47,88.53,4000.0,51.622,51.622,51.5463,51.5812,4000.0
2013-12-31 11:00:00,88.58,88.74,88.53,88.73,1900.0,51.6103,51.7036,51.5812,51.6977,1900.0
2013-12-31 11:05:00,88.75,88.75,88.65,88.65,2500.0,51.7094,51.7094,51.6511,51.6511,2500.0
2013-12-31 11:10:00,88.65,88.69,88.47,88.52,4600.0,51.6511,51.6744,51.5463,51.5754,4600.0
2013-12-31 11:15:00,88.47,88.56,88.47,88.56,800.0,51.5463,51.5987,51.5463,51.5987,800.0
2013-12-31 11:20:00,88.49,88.49,88.39,88.39,2600.0,51.5579,51.5579,51.4996,51.4996,2600.0
2013-12-31 11:25:00,88.38,88.46,88.34,88.45,3400.0,51.4938,51.5404,51.4705,51.5346,3400.0
2013-12-31 11:30:00,88.36,88.46,88.36,88.46,2600.0,51.4822,51.5404,51.4822,51.5404,2600.0
2013-12-31 11:35:00,88.45,88.52,88.45,88.52,1400.0,51.5346,51.5754,51.5346,51.5754,1400.0
2013-12-31 11:40:00,88.53,88.64,88.48,88.54,3800.0,51.5812,51.6453,51.5521,51.587,3800.0
2013-12-31 11:45:00,88.6,88.74,88.59,88.66,4000.0,51.622,51.7036,51.6162,51.657,4000.0
2013-12-31 11:50:00,88.73,88.79,88.7,88.74,2600.0,51.6977,51.7327,51.6803,51.7036,2600.0
2013-12-31 11:55:00,88.73,88.78,88.67,88.76,1100.0,51.6977,51.7269,51.6628,51.7152,1100.0
2013-12-31 12:00:00,88.76,88.83,88.76,88.76,1200.0,51.7152,51.756,51.7152,51.7152,1200.0
2013-12-31 12:05:00,88.81,88.81,88.71,88.78,2600.0,51.7443,51.7443,51.6861,51.7269,2600.0
2013-12-31 12:10:00,88.78,88.85,88.75,88.84,3100.0,51.7269,51.7677,51.7094,51.7618,3100.0
2013-12-31 12:15:00,88.84,89.01,88.84,88.98,6600.0,51.7618,51.8609,51.7618,51.8434,6600.0
2013-12-31 12:20:00,88.97,88.98,88.86,88.88,4700.0,51.8376,51.8434,51.7735,51.7851,4700.0
2013-12-31 12:25:00,88.88,88.88,88.88,88.88,100.0,51.7851,51.7851,51.7851,51.7851,100.0
2013-12-31 12:30:00,88.92,88.98,88.89,88.98,1700.0,51.8084,51.8434,51.791,51.8434,1700.0
2013-12-31 12:35:00,88.97,89.09,88.93,89.09,1600.0,51.8376,51.9075,51.8143,51.9075,1600.0
2013-12-31 12:40:00,89.1,89.18,89.04,89.04,1700.0,51.9133,51.9599,51.8784,51.8784,1700.0
2013-12-31 12:45:00,89.01,89.01,88.79,88.79,1300.0,51.8609,51.8609,51.7327,51.7327,1300.0
2013-12-31 12:50:00,88.66,88.67,88.61,88.61,1000.0,51.657,51.6628,51.6278,51.6278,1000.0
2013-12-31 12:55:00,88.67,88.69,88.58,88.67,3600.0,51.6628,51.6744,51.6103,51.6628,3600.0
2013-12-31 13:00:00,88.66,88.67,88.61,88.61,2400.0,51.657,51.6628,51.6278,51.6278,2400.0
2013-12-31 13:05:00,88.64,88.69,88.61,88.69,1700.0,51.6453,51.6744,51.6278,51.6744,1700.0
2013-12-31 13:10:00,88.69,88.69,88.62,88.69,1000.0,51.6744,51.6744,51.6336,51.6744,1000.0
2013-12-31 13:15:00,88.68,88.7,88.62,88.66,7200.0,51.6686,51.6803,51.6336,51.657,7200.0
2013-12-31 13:20:00,88.65,88.66,88.6,88.66,700.0,51.6511,51.657,51.622,51.657,700.0
2013-12-31 13:25:00,88.67,88.73,88.67,88.72,1400.0,51.6628,51.6977,51.6628,51.6919,1400.0
2013-12-31 13:30:00,88.75,88.75,88.7,88.7,800.0,51.7094,51.7094,51.6803,51.6803,800.0
2013-12-31 13:35:00,88.68,88.71,88.68,88.7,1500.0,51.6686,51.6861,51.6686,51.6803,1500.0
2013-12-31 13:40:00,88.7,88.7,88.69,88.7,5900.0,51.6803,51.6803,51.6744,51.6803,5900.0
2013-12-31 13:45:00,88.75,88.75,88.68,88.68,400.0,51.7094,51.7094,51.6686,51.6686,400.0
2013-12-31 13:50:00,88.71,88.71,88.65,88.66,1800.0,51.6861,51.6861,51.6511,51.657,1800.0
2013-12-31 13:55:00,88.69,88.69,88.53,88.53,2700.0,51.6744,51.6744,51.5812,51.5812,2700.0
2013-12-31 14:00:00,88.57,88.57,88.47,88.47,2000.0,51.6045,51.6045,51.5463,51.5463,2000.0
2013-12-31 14:05:00,88.47,88.51,88.42,88.43,3000.0,51.5463,51.5696,51.5171,51.5229,3000.0
2013-12-31 14:10:00,88.42,88.47,88.34,88.39,2600.0,51.5171,51.5463,51.4705,51.4996,2600.0
2013-12-31 14:15:00,88.38,88.46,88.38,88.42,3700.0,51.4938,51.5404,51.4938,51.5171,3700.0
2013-12-31 14:20:00,88.45,88.45,88.35,88.35,1400.0,51.5346,51.5346,51.4763,51.4763,1400.0
2013-12-31 14:25:00,88.38,88.38,88.17,88.26,3500.0,51.4938,51.4938,51.3715,51.4239,3500.0
2013-12-31 14:30:00,88.27,88.29,88.2,88.29,1400.0,51.4297,51.4414,51.3889,51.4414,1400.0
2013-12-31 14:35:00,88.21,88.27,88.15,88.25,4400.0,51.3948,51.4297,51.3598,51.4181,4400.0
2013-12-31 14:40:00,88.19,88.31,88.19,88.29,5500.0,51.3831,51.453,51.3831,51.4414,5500.0
2013-12-31 14:45:00,88.27,88.34,88.27,88.27,1400.0,51.4297,51.4705,51.4297,51.4297,1400.0
2013-12-31 14:50:00,88.29,88.41,88.29,88.41,1200.0,51.4414,51.5113,51.4414,51.5113,1200.0
2013-12-31 14:55:00,88.42,88.46,88.37,88.45,3000.0,51.5171,51.5404,51.488,51.5346,3000.0
2013-12-31 15:00:00,88.43,88.57,88.34,88.39,6200.0,51.5229,51.6045,51.4705,51.4996,6200.0
2013-12-31 15:05:00,88.34,88.34,88.26,88.34,1200.0,51.4705,51.4705,51.4239,51.4705,1200.0
2013-12-31 15:10:00,88.37,88.43,88.33,88.43,1600.0,51.488,51.5229,51.4647,51.5229,1600.0
2013-12-31 15:15:00,88.41,88.56,88.38,88.56,3300.0,51.5113,51.5987,51.4938,51.5987,3300.0
2013-12-31 15:20:00,88.62,88.65,88.57,88.65,900.0,51.6336,51.6511,51.6045,51.6511,900.0
2013-12-31 15:25:00,88.62,88.71,88.61,88.65,3200.0,51.6336,51.6861,51.6278,51.6511,3200.0
2013-12-31 15:30:00,88.66,88.66,88.44,88.51,6300.0,51.657,51.657,51.5288,51.5696,6300.0
2013-12-31 15:35:00,88.47,88.52,88.33,88.36,3800.0,51.5463,51.5754,51.4647,51.4822,3800.0
2013-12-31 15:40:00,88.33,88.43,88.27,88.38,5800.0,51.4647,51.5229,51.4297,51.4938,5800.0
2013-12-31 15:45:00,88.42,88.57,88.36,88.43,8200.0,51.5171,51.6045,51.4822,51.5229,8200.0
2013-12-31 15:50:00,88.42,88.44,88.22,88.3,11600.0,51.5171,51.5288,51.4006,51.4472,11600.0
2013-12-31 15:55:00,88.27,88.3,88.11,88.17,26300.0,51.4297,51.4472,51.3365,51.3715,26300.0
2014-01-02 09:30:00,88.03,88.14,87.89,87.99,9800.0,51.2899,51.354,51.2083,51.2666,9800.0
2014-01-02 09:35:00,87.91,88.09,87.54,88.08,7200.0,51.22,51.3248,51.0044,51.319,7200.0
2014-01-02 09:40:00,87.86,88.0,87.64,87.86,4900.0,51.1908,51.2724,51.0627,51.1908,4900.0
2014-01-02 09:45:00,87.95,87.98,87.71,87.71,2200.0,51.2433,51.2608,51.1034,51.1034,2200.0
2014-01-02 09:50:00,87.61,87.94,87.61,87.94,3700.0,51.0452,51.2375,51.0452,51.2375,3700.0
2014-01-02 09:55:00,88.01,88.01,87.77,87.87,4100.0,51.2782,51.2782,51.1384,51.1967,4100.0
2014-01-02 10:00:00,87.85,87.91,87.56,87.56,4100.0,51.185,51.22,51.016,51.016,4100.0
2014-01-02 10:05:00,87.65,87.69,87.51,87.51,3100.0,51.0685,51.0918,50.9869,50.9869,3100.0
2014-01-02 10:10:00,87.6,87.71,87.6,87.63,3400.0,51.0394,51.1034,51.0394,51.0568,3400.0
2014-01-02 10:15:00,87.63,87.72,87.55,87.72,2500.0,51.0568,51.1093,51.0102,51.1093,2500.0
2014-01-02 10:20:00,87.63,87.72,87.63,87.63,4000.0,51.0568,51.1093,51.0568,51.0568,4000.0
2014-01-02 10:25:00,87.55,87.55,87.42,87.49,1200.0,51.0102,51.0102,50.9345,50.9753,1200.0
2014-01-02 10:30:00,87.56,87.59,87.52,87.52,400.0,51.016,51.0335,50.9927,50.9927,400.0
2014-01-02 10:35:00,87.58,87.69,87.55,87.61,1600.0,51.0277,51.0918,51.0102,51.0452,1600.0
2014-01-02 10:40:00,87.59,87.78,87.59,87.62,1800.0,51.0335,51.1442,51.0335,51.051,1800.0
2014-01-02 10:45:00,87.67,87.79,87.66,87.76,2500.0,51.0801,51.1501,51.0743,51.1326,2500.0
2014-01-02 10:50:00,87.72,87.76,87.54,87.54,5400.0,51.1093,51.1326,51.0044,51.0044,5400.0
2014-01-02 10:55:00,87.51,87.53,87.33,87.37,1800.0,50.9869,50.9986,50.882,50.9053,1800.0
2014-01-02 11:00:00,87.3,87.4,87.24,87.32,1300.0,50.8646,50.9228,50.8296,50.8762,1300.0
2014-01-02 11:05:00,87.24,87.53,87.22,87.53,8100.0,50.8296,50.9986,50.8179,50.9986,8100.0
2014-01-02 11:10:00,87.56,87.57,87.28,87.33,8100.0,51.016,51.0219,50.8529,50.882,8100.0
2014-01-02 11:15:00,87.32,87.44,87.32,87.38,2600.0,50.8762,50.9461,50.8762,50.9112,2600.0
2014-01-02 11:20:00,87.42,87.43,87.25,87.25,4000.0,50.9345,50.9403,50.8354,50.8354,4000.0
2014-01-02 11:25:00,87.24,87.28,87.15,87.15,2900.0,50.8296,50.8529,50.7772,50.7772,2900.0
2014-01-02 11:30:00,86.97,86.98,86.85,86.85,2800.0,50.6723,50.6781,50.6024,50.6024,2800.0
2014-01-02 11:35:00,86.86,87.08,86.86,87.03,3500.0,50.6082,50.7364,50.6082,50.7072,3500.0
2014-01-02 11:40:00,87.01,87.02,86.94,86.99,5600.0,50.6956,50.7014,50.6548,50.6839,5600.0
2014-01-02 11:45:00,86.99,86.99,86.82,86.82,600.0,50.6839,50.6839,50.5849,50.5849,600.0
2014-01-02 11:50:00,86.69,86.75,86.6,86.66,2200.0,50.5092,50.5441,50.4567,50.4917,2200.0
2014-01-02 11:55:00,86.62,86.63,86.47,86.63,3000.0,50.4684,50.4742,50.381,50.4742,3000.0
2014-01-02 12:00:00,86.73,86.81,86.6,86.6,3800.0,50.5325,50.5791,50.4567,50.4567,3800.0
2014-01-02 12:05:00,86.69,86.88,86.69,86.82,2100.0,50.5092,50.6199,50.5092,50.5849,2100.0
2014-01-02 12:10:00,86.79,86.81,86.53,86.62,1800.0,50.5674,50.5791,50.4159,50.4684,1800.0
2014-01-02 12:15:00,86.54,86.91,86.54,86.91,3500.0,50.4218,50.6373,50.4218,50.6373,3500.0
2014-01-02 12:20:00,86.81,86.91,86.77,86.91,3700.0,50.5791,50.6373,50.5558,50.6373,3700.0
2014-01-02 12:25:00,86.85,86.86,86.58,86.61,5300.0,50.6024,50.6082,50.4451,50.4625,5300.0
2014-01-02 12:30:00,86.62,86.92,86.61,86.92,3100.0,50.4684,50.6432,50.4625,50.6432,3100.0
2014-01-02 12:35:00,86.86,87.0,86.86,87.0,2200.0,50.6082,50.6898,50.6082,50.6898,2200.0
2014-01-02 12:40:00,86.96,86.96,86.88,86.88,4400.0,50.6665,50.6665,50.6199,50.6199,4400.0
2014-01-02 12:45:00,86.87,87.0,86.87,87.0,3000.0,50.614,50.6898,50.614,50.6898,3000.0
2014-01-02 12:50:00,86.99,86.99,86.93,86.99,1400.0,50.6839,50.6839,50.649,50.6839,1400.0
2014-01-02 12:55:00,86.99,87.21,86.99,87.19,9800.0,50.6839,50.8121,50.6839,50.8005,9800.0
2014-01-02 13:00:00,87.15,87.3,87.15,87.26,2000.0,50.7772,50.8646,50.7772,50.8413,2000.0
2014-01-02 13:05:00,87.17,87.23,87.07,87.07,1600.0,50.7888,50.8238,50.7306,50.7306,1600.0
2014-01-02 13:10:00,87.06,87.08,87.01,87.01,300.0,50.7247,50.7364,50.6956,50.6956,300.0
2014-01-02 13:15:00,86.95,86.97,86.79,86.79,2400.0,50.6606,50.6723,50.5674,50.5674,2400.0
2014-01-02 13:20:00,86.79,86.79,86.67,86.68,900.0,50.5674,50.5674,50.4975,50.5033,900.0
2014-01-02 13:25:00,86.54,86.62,86.48,86.61,1700.0,50.4218,50.4684,50.3868,50.4625,1700.0
2014-01-02 13:30:00,86.54,86.69,86.52,86.69,2300.0,50.4218,50.5092,50.4101,50.5092,2300.0
2014-01-02 13:35:00,86.68,86.89,86.68,86.84,1800.0,50.5033,50.6257,50.5033,50.5965,1800.0
2014-01-02 13:40:00,86.88,86.92,86.8,86.9,700.0,50.6199,50.6432,50.5732,50.6315,700.0
2014-01-02 13:45:00,86.92,87.05,86.92,87.01,3500.0,50.6432,50.7189,50.6432,50.6956,3500.0
2014-01-02 13:50:00,87.01,87.01,86.9,86.94,2100.0,50.6956,50.6956,50.6315,50.6548,2100.0
2014-01-02 13:55:00,86.96,87.14,86.92,87.14,4200.0,50.6665,50.7713,50.6432,50.7713,4200.0
2014-01-02 14:00:00,87.14,87.32,87.14,87.26,700.0,50.7713,50.8762,50.7713,50.8413,700.0
2014-01-02 14:05:00,87.26,87.29,87.17,87.17,3300.0,50.8413,50.8587,50.7888,50.7888,3300.0
2014-01-02 14:10:00,87.17,87.22,87.0,87.0,1200.0,50.7888,50.8179,50.6898,50.6898,1200.0
2014-01-02 14:15:00,87.09,87.09,86.67,86.67,6500.0,50.7422,50.7422,50.4975,50.4975,6500.0
2014-01-02 14:20:00,86.71,87.01,86.61,86.85,6600.0,50.5208,50.6956,50.4625,50.6024,6600.0
2014-01-02 14:25:00,86.85,86.9,86.85,86.85,1300.0,50.6024,50.6315,50.6024,50.6024,1300.0
2014-01-02 14:30:00,86.81,86.92,86.81,86.84,1300.0,50.5791,50.6432,50.5791,50.5965,1300.0
2014-01-02 14:35:00,86.91,87.12,86.89,87.03,5900.0,50.6373,50.7597,50.6257,50.7072,5900.0
2014-01-02 14:40:00,87.11,87.24,87.08,87.19,2400.0,50.7539,50.8296,50.7364,50.8005,2400.0
2014-01-02 14:45:00,87.17,87.22,87.04,87.04,7900.0,50.7888,50.8179,50.7131,50.7131,7900.0
2014-01-02 14:50:00,87.06,87.09,87.01,87.09,5600.0,50.7247,50.7422,50.6956,50.7422,5600.0
2014-01-02 14:55:00,87.08,87.09,86.93,86.93,3900.0,50.7364,50.7422,50.649,50.649,3900.0
2014-01-02 15:00:00,86.92,86.93,86.79,86.79,1000.0,50.6432,50.649,50.5674,50.5674,1000.0
2014-01-02 15:05:00,86.8,86.89,86.79,86.85,3700.0,50.5732,50.6257,50.5674,50.6024,3700.0
2014-01-02 15:10:00,86.91,87.01,86.87,86.93,2300.0,50.6373,50.6956,50.614,50.649,2300.0
2014-01-02 15:15:00,86.99,87.02,86.9,86.97,6600.0,50.6839,50.7014,50.6315,50.6723,6600.0
2014-01-02 15:20:00,87.0,87.11,86.95,86.96,4300.0,50.6898,50.7539,50.6606,50.6665,4300.0
2014-01-02 15:25:00,87.0,87.05,86.93,86.95,4100.0,50.6898,50.7189,50.649,50.6606,4100.0
2014-01-02 15:30:00,86.94,86.99,86.88,86.9,10100.0,50.6548,50.6839,50.6199,50.6315,10100.0
2014-01-02 15:35:00,86.96,87.11,86.94,86.97,8400.0,50.6665,50.7539,50.6548,50.6723,8400.0
2014-01-02 15:40:00,87.01,87.04,86.9,86.9,8700.0,50.6956,50.7131,50.6315,50.6315,8700.0
2014-01-02 15:45:00,86.88,86.95,86.83,86.9,16700.0,50.6199,50.6606,50.5907,50.6315,16700.0
2014-01-02 15:50:00,86.87,86.95,86.75,86.95,11300.0,50.614,50.6606,50.5441,50.6606,11300.0
2014-01-02 15:55:00,86.95,87.01,86.95,87.0,19000.0,50.6606,50.6956,50.6606,50.6898,19000.0
2014-01-03 09:30:00,87.37,87.56,86.93,86.95,5400.0,50.9053,51.016,50.649,50.6606,5400.0
2014-01-03 09:35:00,87.0,87.62,87.0,87.2,2000.0,50.6898,51.051,50.6898,50.8063,2000.0
2014-01-03 09:40:00,87.64,87.69,87.22,87.69,800.0,51.0627,51.0918,50.8179,51.0918,800.0
2014-01-03 09:45:00,87.46,87.91,87.46,87.91,3200.0,50.9578,51.22,50.9578,51.22,3200.0
2014-01-03 09:50:00,87.78,87.79,87.23,87.4,4400.0,51.1442,51.1501,50.8238,50.9228,4400.0
2014-01-03 09:55:00,87.47,87.58,87.38,87.38,1300.0,50.9636,51.0277,50.9112,50.9112,1300.0
2014-01-03 10:00:00,87.35,87.5,87.24,87.36,4000.0,50.8937,50.9811,50.8296,50.8995,4000.0
2014-01-03 10:05:00,87.29,87.29,87.01,87.04,3900.0,50.8587,50.8587,50.6956,50.7131,3900.0
2014-01-03 10:10:00,87.17,87.23,87.03,87.14,1800.0,50.7888,50.8238,50.7072,50.7713,1800.0
2014-01-03 10:15:00,87.4,87.41,87.1,87.18,4200.0,50.9228,50.9287,50.748,50.7946,4200.0
2014-01-03 10:20:00,87.16,87.23,87.13,87.2,1600.0,50.783,50.8238,50.7655,50.8063,1600.0
2014-01-03 10:25:00,87.21,87.28,87.07,87.07,1100.0,50.8121,50.8529,50.7306,50.7306,1100.0
2014-01-03 10:30:00,87.09,87.27,87.07,87.14,1500.0,50.7422,50.8471,50.7306,50.7713,1500.0
2014-01-03 10:35:00,87.25,87.25,87.02,87.02,3300.0,50.8354,50.8354,50.7014,50.7014,3300.0
2014-01-03 10:40:00,86.98,87.08,86.98,86.98,500.0,50.6781,50.7364,50.6781,50.6781,500.0
2014-01-03 10:45:00,87.02,87.05,86.97,86.97,1800.0,50.7014,50.7189,50.6723,50.6723,1800.0
2014-01-03 10:50:00,86.94,87.08,86.89,86.89,1700.0,50.6548,50.7364,50.6257,50.6257,1700.0
2014-01-03 10:55:00,86.94,86.98,86.88,86.97,1700.0,50.6548,50.6781,50.6199,50.6723,1700.0
2014-01-03 11:00:00,86.98,87.13,86.98,86.98,2400.0,50.6781,50.7655,50.6781,50.6781,2400.0
2014-01-03 11:05:00,87.05,87.08,86.92,87.08,2600.0,50.7189,50.7364,50.6432,50.7364,2600.0
2014-01-03 11:10:00,86.95,87.05,86.95,87.01,1200.0,50.6606,50.7189,50.6606,50.6956,1200.0
2014-01-03 11:15:00,87.02,87.02,86.9,86.9,1400.0,50.7014,50.7014,50.6315,50.6315,1400.0
2014-01-03 11:20:00,86.75,86.89,86.75,86.87,1500.0,50.5441,50.6257,50.5441,50.614,1500.0
2014-01-03 11:25:00,86.87,86.87,86.76,86.76,800.0,50.614,50.614,50.5499,50.5499,800.0
2014-01-03 11:30:00,86.83,86.88,86.83,86.88,400.0,50.5907,50.6199,50.5907,50.6199,400.0
2014-01-03 11:35:00,86.95,87.14,86.92,87.05,2900.0,50.6606,50.7713,50.6432,50.7189,2900.0
2014-01-03 11:40:00,87.04,87.04,86.87,86.87,2000.0,50.7131,50.7131,50.614,50.614,2000.0
2014-01-03 11:45:00,86.88,86.9,86.73,86.73,2800.0,50.6199,50.6315,50.5325,50.5325,2800.0
2014-01-03 11:50:00,86.71,86.71,86.63,86.71,300.0,50.5208,50.5208,50.4742,50.5208,300.0
2014-01-03 11:55:00,86.63,86.73,86.59,86.59,6900.0,50.4742,50.5325,50.4509,50.4509,6900.0
2014-01-03 12:00:00,86.6,86.61,86.6,86.61,2200.0,50.4567,50.4625,50.4567,50.4625,2200.0
2014-01-03 12:05:00,86.63,86.82,86.63,86.82,3700.0,50.4742,50.5849,50.4742,50.5849,3700.0
2014-01-03 12:10:00,86.84,86.96,86.84,86.87,3600.0,50.5965,50.6665,50.5965,50.614,3600.0
2014-01-03 12:15:00,86.9,87.02,86.9,86.9,1100.0,50.6315,50.7014,50.6315,50.6315,1100.0
2014-01-03 12:20:00,86.95,86.95,86.83,86.9,900.0,50.6606,50.6606,50.5907,50.6315,900.0
2014-01-03 12:25:00,86.85,87.0,86.85,87.0,1200.0,50.6024,50.6898,50.6024,50.6898,1200.0
2014-01-03 12:30:00,87.08,87.17,86.99,87.17,1600.0,50.7364,50.7888,50.6839,50.7888,1600.0
2014-01-03 12:35:00,87.05,87.14,86.99,87.0,4200.0,50.7189,50.7713,50.6839,50.6898,4200.0
2014-01-03 12:40:00,86.98,86.98,86.84,86.84,2800.0,50.6781,50.6781,50.5965,50.5965,2800.0
2014-01-03 12:45:00,86.94,86.98,86.85,86.92,3100.0,50.6548,50.6781,50.6024,50.6432,3100.0
2014-01-03 12:50:00,86.97,86.97,86.9,86.96,600.0,50.6723,50.6723,50.6315,50.6665,600.0
2014-01-03 12:55:00,86.96,86.99,86.9,86.9,2800.0,50.6665,50.6839,50.6315,50.6315,2800.0
2014-01-03 13:00:00,86.92,86.96,86.92,86.95,500.0,50.6432,50.6665,50.6432,50.6606,500.0
2014-01-03 13:05:00,86.9,87.0,86.83,86.9,6000.0,50.6315,50.6898,50.5907,50.6315,6000.0
2014-01-03 13:10:00,86.95,87.0,86.82,86.85,8000.0,50.6606,50.6898,50.5849,50.6024,8000.0
2014-01-03 13:15:00,86.92,86.92,86.85,86.91,1900.0,50.6432,50.6432,50.6024,50.6373,1900.0
2014-01-03 13:20:00,86.86,86.87,86.8,86.87,2100.0,50.6082,50.614,50.5732,50.614,2100.0
2014-01-03 13:25:00,86.93,86.93,86.76,86.76,1100.0,50.649,50.649,50.5499,50.5499,1100.0
2014-01-03 13:30:00,86.75,86.76,86.73,86.73,1000.0,50.5441,50.5499,50.5325,50.5325,1000.0
2014-01-03 13:35:00,86.71,86.86,86.7,86.86,3300.0,50.5208,50.6082,50.515,50.6082,3300.0
2014-01-03 13:40:00,86.76,86.77,86.76,86.76,900.0,50.5499,50.5558,50.5499,50.5499,900.0
2014-01-03 13:45:00,86.8,86.86,86.8,86.86,700.0,50.5732,50.6082,50.5732,50.6082,700.0
2014-01-03 13:50:00,86.91,86.92,86.84,86.92,1200.0,50.6373,50.6432,50.5965,50.6432,1200.0
2014-01-03 13:55:00,86.92,86.98,86.86,86.98,1500.0,50.6432,50.6781,50.6082,50.6781,1500.0
2014-01-03 14:00:00,86.97,86.97,86.85,86.91,4900.0,50.6723,50.6723,50.6024,50.6373,4900.0
2014-01-03 14:05:00,86.9,86.9,86.8,86.86,2300.0,50.6315,50.6315,50.5732,50.6082,2300.0
2014-01-03 14:10:00,86.79,86.82,86.71,86.79,1300.0,50.5674,50.5849,50.5208,50.5674,1300.0
2014-01-03 14:15:00,86.86,86.89,86.8,86.83,2100.0,50.6082,50.6257,50.5732,50.5907,2100.0
2014-01-03 14:20:00,86.9,86.91,86.82,86.83,2400.0,50.6315,50.6373,50.5849,50.5907,2400.0
2014-01-03 14:25:00,86.88,86.91,86.82,86.83,3500.0,50.6199,50.6373,50.5849,50.5907,3500.0
2014-01-03 14:30:00,86.8,86.87,86.78,86.81,3900.0,50.5732,50.614,50.5616,50.5791,3900.0
2014-01-03 14:35:00,86.87,86.91,86.81,86.84,3200.0,50.614,50.6373,50.5791,50.5965,3200.0
2014-01-03 14:40:00,86.83,86.91,86.83,86.85,5200.0,50.5907,50.6373,50.5907,50.6024,5200.0
2014-01-03 14:45:00,86.9,86.93,86.85,86.87,4200.0,50.6315,50.649,50.6024,50.614,4200.0
2014-01-03 14:50:00,86.87,86.95,86.83,86.92,8600.0,50.614,50.6606,50.5907,50.6432,8600.0
2014-01-03 14:55:00,86.87,86.87,86.76,86.77,1400.0,50.614,50.614,50.5499,50.5558,1400.0
2014-01-03 15:00:00,86.72,86.77,86.65,86.7,4900.0,50.5266,50.5558,50.4858,50.515,4900.0
2014-01-03 15:05:00,86.8,86.81,86.69,86.75,2000.0,50.5732,50.5791,50.5092,50.5441,2000.0
2014-01-03 15:10:00,86.64,86.88,86.64,86.77,10300.0,50.48,50.6199,50.48,50.5558,10300.0
2014-01-03 15:15:00,86.74,86.84,86.64,86.7,8200.0,50.5383,50.5965,50.48,50.515,8200.0
2014-01-03 15:20:00,86.68,86.75,86.64,86.64,9800.0,50.5033,50.5441,50.48,50.48,9800.0
2014-01-03 15:25:00,86.62,86.71,86.53,86.69,7300.0,50.4684,50.5208,50.4159,50.5092,7300.0
2014-01-03 15:30:00,86.77,87.01,86.76,87.01,4800.0,50.5558,50.6956,50.5499,50.6956,4800.0
2014-01-03 15:35:00,86.96,87.01,86.87,86.87,6600.0,50.6665,50.6956,50.614,50.614,6600.0
2014-01-03 15:40:00,86.87,86.88,86.58,86.65,10600.0,50.614,50.6199,50.4451,50.4858,10600.0
2014-01-03 15:45:00,86.62,86.81,86.61,86.81,8000.0,50.4684,50.5791,50.4625,50.5791,8000.0
2014-01-03 15:50:00,86.8,86.8,86.63,86.63,12800.0,50.5732,50.5732,50.4742,50.4742,12800.0
2014-01-03 15:55:00,86.68,86.71,86.57,86.6,16600.0,50.5033,50.5208,50.4392,50.4567,16600.0
2014-01-06 09:30:00,87.1,87.1,86.75,87.08,3000.0,50.748,50.748,50.5441,50.7364,3000.0
2014-01-06 09:35:00,86.94,87.07,86.78,86.78,1400.0,50.6548,50.7306,50.5616,50.5616,1400.0
2014-01-06 09:40:00,86.7,86.7,86.35,86.35,3000.0,50.515,50.515,50.3111,50.3111,3000.0
2014-01-06 09:45:00,86.35,86.86,86.27,86.86,2100.0,50.3111,50.6082,50.2644,50.6082,2100.0
2014-01-06 09:50:00,86.72,86.72,86.45,86.54,1700.0,50.5266,50.5266,50.3693,50.4218,1700.0
2014-01-06 09:55:00,86.85,86.86,86.65,86.79,1000.0,50.6024,50.6082,50.4858,50.5674,1000.0
2014-01-06 10:00:00,86.67,86.68,86.41,86.53,1700.0,50.4975,50.5033,50.346,50.4159,1700.0
2014-01-06 10:05:00,86.59,86.72,86.5,86.72,1900.0,50.4509,50.5266,50.3984,50.5266,1900.0
2014-01-06 10:10:00,86.81,86.87,86.7,86.7,1200.0,50.5791,50.614,50.515,50.515,1200.0
2014-01-06 10:15:00,86.85,86.93,86.73,86.83,1100.0,50.6024,50.649,50.5325,50.5907,1100.0
2014-01-06 10:20:00,86.98,87.05,86.97,86.98,1000.0,50.6781,50.7189,50.6723,50.6781,1000.0
2014-01-06 10:25:00,87.03,87.11,86.89,86.89,2600.0,50.7072,50.7539,50.6257,50.6257,2600.0
2014-01-06 10:30:00,86.92,87.01,86.92,86.94,700.0,50.6432,50.6956,50.6432,50.6548,700.0
2014-01-06 10:35:00,86.93,86.93,86.72,86.72,1500.0,50.649,50.649,50.5266,50.5266,1500.0
2014-01-06 10:40:00,86.7,86.71,86.5,86.5,2200.0,50.515,50.5208,50.3984,50.3984,2200.0
2014-01-06 10:45:00,86.34,86.35,86.34,86.35,300.0,50.3052,50.3111,50.3052,50.3111,300.0
2014-01-06 10:50:00,86.46,86.59,86.46,86.59,1300.0,50.3751,50.4509,50.3751,50.4509,1300.0
2014-01-06 10:55:00,86.69,86.69,86.38,86.38,4100.0,50.5092,50.5092,50.3285,50.3285,4100.0
2014-01-06 11:00:00,86.37,86.43,86.32,86.36,3400.0,50.3227,50.3577,50.2936,50.3169,3400.0
2014-01-06 11:05:00,86.4,86.4,86.24,86.29,1800.0,50.3402,50.3402,50.247,50.2761,1800.0
2014-01-06 11:10:00,86.27,86.33,86.25,86.33,500.0,50.2644,50.2994,50.2528,50.2994,500.0
2014-01-06 11:15:00,86.25,86.25,86.06,86.06,2200.0,50.2528,50.2528,50.1421,50.1421,2200.0
2014-01-06 11:20:00,86.12,86.25,86.09,86.09,2200.0,50.177,50.2528,50.1596,50.1596,2200.0
2014-01-06 11:25:00,86.14,86.16,85.65,85.74,17400.0,50.1887,50.2004,49.9032,49.9556,17400.0
2014-01-06 11:30:00,85.83,85.91,85.77,85.83,2500.0,50.0081,50.0547,49.9731,50.0081,2500.0
2014-01-06 11:35:00,85.96,86.2,85.96,86.2,2700.0,50.0838,50.2237,50.0838,50.2237,2700.0
2014-01-06 11:40:00,86.25,86.38,86.09,86.16,3300.0,50.2528,50.3285,50.1596,50.2004,3300.0
2014-01-06 11:45:00,86.13,86.19,85.99,85.99,3100.0,50.1829,50.2178,50.1013,50.1013,3100.0
2014-01-06 11:50:00,85.85,85.98,85.85,85.85,800.0,50.0197,50.0955,50.0197,50.0197,800.0
2014-01-06 11:55:00,85.87,86.08,85.86,85.9,8300.0,50.0314,50.1537,50.0256,50.0489,8300.0
2014-01-06 12:00:00,85.95,85.95,85.84,85.84,1000.0,50.078,50.078,50.0139,50.0139,1000.0
2014-01-06 12:05:00,85.99,85.99,85.93,85.93,400.0,50.1013,50.1013,50.0663,50.0663,400.0
2014-01-06 12:10:00,86.0,86.11,85.98,86.11,1100.0,50.1071,50.1712,50.0955,50.1712,1100.0
2014-01-06 12:15:00,86.14,86.22,86.14,86.22,500.0,50.1887,50.2353,50.1887,50.2353,500.0
2014-01-06 12:20:00,86.27,86.39,86.24,86.24,3300.0,50.2644,50.3344,50.247,50.247,3300.0
2014-01-06 12:25:00,86.23,86.29,86.18,86.18,1500.0,50.2411,50.2761,50.212,50.212,1500.0
2014-01-06 12:30:00,86.18,86.18,86.08,86.08,800.0,50.212,50.212,50.1537,50.1537,800.0
2014-01-06 12:35:00,86.14,86.19,86.05,86.09,1600.0,50.1887,50.2178,50.1363,50.1596,1600.0
2014-01-06 12:40:00,86.19,86.31,86.19,86.31,800.0,50.2178,50.2877,50.2178,50.2877,800.0
2014-01-06 12:45:00,86.3,86.34,86.28,86.34,900.0,50.2819,50.3052,50.2703,50.3052,900.0
2014-01-06 12:50:00,86.43,86.49,86.14,86.19,4900.0,50.3577,50.3926,50.1887,50.2178,4900.0
2014-01-06 12:55:00,86.29,86.34,86.23,86.34,1000.0,50.2761,50.3052,50.2411,50.3052,1000.0
2014-01-06 13:00:00,86.35,86.42,86.32,86.32,1800.0,50.3111,50.3518,50.2936,50.2936,1800.0
2014-01-06 13:05:00,86.33,86.38,86.24,86.33,2000.0,50.2994,50.3285,50.247,50.2994,2000.0
2014-01-06 13:10:00,86.32,86.46,86.25,86.39,2800.0,50.2936,50.3751,50.2528,50.3344,2800.0
2014-01-06 13:15:00,86.44,86.65,86.32,86.38,13500.0,50.3635,50.4858,50.2936,50.3285,13500.0
2014-01-06 13:20:00,86.34,86.35,86.25,86.31,6500.0,50.3052,50.3111,50.2528,50.2877,6500.0
2014-01-06 13:25:00,86.29,86.44,86.2,86.2,12500.0,50.2761,50.3635,50.2237,50.2237,12500.0
2014-01-06 13:30:00,86.15,86.17,86.13,86.13,600.0,50.1945,50.2062,50.1829,50.1829,600.0
2014-01-06 13:35:00,86.16,86.29,86.15,86.24,2800.0,50.2004,50.2761,50.1945,50.247,2800.0
2014-01-06 13:40:00,86.27,86.27,86.2,86.2,4100.0,50.2644,50.2644,50.2237,50.2237,4100.0
2014-01-06 13:45:00,86.19,86.19,86.15,86.18,900.0,50.2178,50.2178,50.1945,50.212,900.0
2014-01-06 13:50:00,86.23,86.38,86.23,86.38,900.0,50.2411,50.3285,50.2411,50.3285,900.0
2014-01-06 13:55:00,86.44,86.48,86.38,86.45,2200.0,50.3635,50.3868,50.3285,50.3693,2200.0
2014-01-06 14:00:00,86.46,86.49,86.44,86.44,1300.0,50.3751,50.3926,50.3635,50.3635,1300.0
2014-01-06 14:05:00,86.44,86.44,86.37,86.4,3300.0,50.3635,50.3635,50.3227,50.3402,3300.0
2014-01-06 14:10:00,86.44,86.53,86.42,86.47,3900.0,50.3635,50.4159,50.3518,50.381,3900.0
2014-01-06 14:15:00,86.52,86.52,86.42,86.42,1700.0,50.4101,50.4101,50.3518,50.3518,1700.0
2014-01-06 14:20:00,86.37,86.37,86.29,86.34,1600.0,50.3227,50.3227,50.2761,50.3052,1600.0
2014-01-06 14:25:00,86.37,86.42,86.23,86.23,2000.0,50.3227,50.3518,50.2411,50.2411,2000.0
2014-01-06 14:30:00,86.25,86.25,86.12,86.17,1700.0,50.2528,50.2528,50.177,50.2062,1700.0
2014-01-06 14:35:00,86.21,86.32,86.21,86.32,600.0,50.2295,50.2936,50.2295,50.2936,600.0
2014-01-06 14:40:00,86.32,86.44,86.32,86.44,800.0,50.2936,50.3635,50.2936,50.3635,800.0
2014-01-06 14:45:00,86.42,86.48,86.38,86.38,2600.0,50.3518,50.3868,50.3285,50.3285,2600.0
2014-01-06 14:50:00,86.44,86.45,86.38,86.38,3300.0,50.3635,50.3693,50.3285,50.3285,3300.0
2014-01-06 14:55:00,86.41,86.46,86.41,86.46,1300.0,50.346,50.3751,50.346,50.3751,1300.0
2014-01-06 15:00:00,86.4,86.44,86.15,86.15,4900.0,50.3402,50.3635,50.1945,50.1945,4900.0
2014-01-06 15:05:00,86.22,86.32,86.22,86.31,2000.0,50.2353,50.2936,50.2353,50.2877,2000.0
2014-01-06 15:10:00,86.33,86.37,86.23,86.32,5400.0,50.2994,50.3227,50.2411,50.2936,5400.0
2014-01-06 15:15:00,86.31,86.51,86.31,86.51,2200.0,50.2877,50.4043,50.2877,50.4043,2200.0
2014-01-06 15:20:00,86.51,86.56,86.37,86.39,2700.0,50.4043,50.4334,50.3227,50.3344,2700.0
2014-01-06 15:25:00,86.48,86.5,86.39,86.44,3900.0,50.3868,50.3984,50.3344,50.3635,3900.0
2014-01-06 15:30:00,86.44,86.48,86.15,86.15,4800.0,50.3635,50.3868,50.1945,50.1945,4800.0
2014-01-06 15:35:00,86.15,86.41,86.15,86.41,2800.0,50.1945,50.346,50.1945,50.346,2800.0
2014-01-06 15:40:00,86.42,86.42,86.26,86.27,5300.0,50.3518,50.3518,50.2586,50.2644,5300.0
2014-01-06 15:45:00,86.31,86.47,86.31,86.4,6700.0,50.2877,50.381,50.2877,50.3402,6700.0
2014-01-06 15:50:00,86.4,86.5,86.37,86.5,5700.0,50.3402,50.3984,50.3227,50.3984,5700.0
2014-01-06 15:55:00,86.51,86.57,86.44,86.44,15200.0,50.4043,50.4392,50.3635,50.3635,15200.0
2014-01-07 09:30:00,86.49,86.49,86.15,86.15,3700.0,50.3926,50.3926,50.1945,50.1945,3700.0
2014-01-07 09:35:00,86.21,86.48,86.16,86.16,1200.0,50.2295,50.3868,50.2004,50.2004,1200.0
2014-01-07 09:40:00,86.21,86.21,86.02,86.21,1300.0,50.2295,50.2295,50.1188,50.2295,1300.0
2014-01-07 09:45:00,86.21,86.33,86.2,86.26,2000.0,50.2295,50.2994,50.2237,50.2586,2000.0
2014-01-07 09:50:00,86.84,86.84,86.84,86.84,100.0,50.5965,50.5965,50.5965,50.5965,100.0
2014-01-07 09:55:00,86.96,86.96,86.69,86.81,600.0,50.6665,50.6665,50.5092,50.5791,600.0
2014-01-07 10:00:00,86.82,86.82,86.51,86.52,1200.0,50.5849,50.5849,50.4043,50.4101,1200.0
2014-01-07 10:05:00,86.6,86.61,86.45,86.53,1000.0,50.4567,50.4625,50.3693,50.4159,1000.0
2014-01-07 10:10:00,86.38,86.52,86.38,86.44,500.0,50.3285,50.4101,50.3285,50.3635,500.0
2014-01-07 10:15:00,86.52,86.52,86.52,86.52,300.0,50.4101,50.4101,50.4101,50.4101,300.0
2014-01-07 10:20:00,86.39,86.5,86.39,86.44,800.0,50.3344,50.3984,50.3344,50.3635,800.0
2014-01-07 10:25:00,86.54,86.69,86.54,86.69,1100.0,50.4218,50.5092,50.4218,50.5092,1100.0
2014-01-07 10:30:00,86.68,86.81,86.56,86.8,1500.0,50.5033,50.5791,50.4334,50.5732,1500.0
2014-01-07 10:35:00,86.76,86.76,86.7,86.7,500.0,50.5499,50.5499,50.515,50.515,500.0
2014-01-07 10:40:00,86.65,86.77,86.65,86.76,900.0,50.4858,50.5558,50.4858,50.5499,900.0
2014-01-07 10:45:00,86.82,86.87,86.82,86.86,800.0,50.5849,50.614,50.5849,50.6082,800.0
2014-01-07 10:50:00,86.7,86.7,86.67,86.69,1100.0,50.515,50.515,50.4975,50.5092,1100.0
2014-01-07 10:55:00,86.62,86.62,86.53,86.53,800.0,50.4684,50.4684,50.4159,50.4159,800.0
2014-01-07 11:00:00,86.53,86.54,86.45,86.45,400.0,50.4159,50.4218,50.3693,50.3693,400.0
2014-01-07 11:05:00,86.43,86.43,86.27,86.32,5800.0,50.3577,50.3577,50.2644,50.2936,5800.0
2014-01-07 11:10:00,86.29,86.4,86.29,86.4,900.0,50.2761,50.3402,50.2761,50.3402,900.0
2014-01-07 11:15:00,86.33,86.45,86.33,86.45,900.0,50.2994,50.3693,50.2994,50.3693,900.0
2014-01-07 11:20:00,86.37,86.43,86.33,86.33,2000.0,50.3227,50.3577,50.2994,50.2994,2000.0
2014-01-07 11:25:00,86.27,86.27,86.15,86.16,1900.0,50.2644,50.2644,50.1945,50.2004,1900.0
2014-01-07 11:30:00,86.16,86.34,86.16,86.34,1400.0,50.2004,50.3052,50.2004,50.3052,1400.0
2014-01-07 11:35:00,86.36,86.41,86.35,86.4,1000.0,50.3169,50.346,50.3111,50.3402,1000.0
2014-01-07 11:40:00,86.39,86.39,86.24,86.29,6900.0,50.3344,50.3344,50.247,50.2761,6900.0
2014-01-07 11:45:00,86.24,86.33,86.15,86.18,8400.0,50.247,50.2994,50.1945,50.212,8400.0
2014-01-07 11:50:00,86.15,86.3,86.11,86.19,8000.0,50.1945,50.2819,50.1712,50.2178,8000.0
2014-01-07 11:55:00,86.18,86.26,85.94,85.94,14000.0,50.212,50.2586,50.0722,50.0722,14000.0
2014-01-07 12:00:00,85.95,86.04,85.89,85.95,1500.0,50.078,50.1304,50.043,50.078,1500.0
2014-01-07 12:05:00,85.95,85.95,85.76,85.76,2800.0,50.078,50.078,49.9673,49.9673,2800.0
2014-01-07 12:10:00,85.82,85.87,85.78,85.87,1100.0,50.0023,50.0314,49.9789,50.0314,1100.0
2014-01-07 12:15:00,85.86,85.98,85.86,85.98,2300.0,50.0256,50.0955,50.0256,50.0955,2300.0
2014-01-07 12:20:00,85.94,85.95,85.94,85.95,300.0,50.0722,50.078,50.0722,50.078,300.0
2014-01-07 12:25:00,85.95,85.96,85.7,85.75,3500.0,50.078,50.0838,49.9323,49.9615,3500.0
2014-01-07 12:30:00,85.83,85.87,85.76,85.76,2100.0,50.0081,50.0314,49.9673,49.9673,2100.0
2014-01-07 12:35:00,85.83,85.83,85.81,85.81,400.0,50.0081,50.0081,49.9964,49.9964,400.0
2014-01-07 12:40:00,85.8,85.8,85.42,85.42,27500.0,49.9906,49.9906,49.7692,49.7692,27500.0
2014-01-07 12:45:00,85.41,85.64,85.41,85.45,9800.0,49.7634,49.8974,49.7634,49.7867,9800.0
2014-01-07 12:50:00,85.44,85.45,85.23,85.33,7400.0,49.7808,49.7867,49.6585,49.7168,7400.0
2014-01-07 12:55:00,85.34,85.5,85.28,85.33,7300.0,49.7226,49.8158,49.6876,49.7168,7300.0
2014-01-07 13:00:00,85.31,85.44,85.31,85.33,5000.0,49.7051,49.7808,49.7051,49.7168,5000.0
2014-01-07 13:05:00,85.31,85.49,85.23,85.23,5900.0,49.7051,49.81,49.6585,49.6585,5900.0
2014-01-07 13:10:00,85.17,85.22,84.8,85.1,7300.0,49.6235,49.6527,49.408,49.5828,7300.0
2014-01-07 13:15:00,85.02,85.02,84.75,84.75,3600.0,49.5361,49.5361,49.3788,49.3788,3600.0
2014-01-07 13:20:00,84.81,84.81,84.38,84.39,9200.0,49.4138,49.4138,49.1632,49.1691,9200.0
2014-01-07 13:25:00,84.46,84.64,84.39,84.59,5500.0,49.2099,49.3147,49.1691,49.2856,5500.0
2014-01-07 13:30:00,84.71,84.77,84.49,84.49,6600.0,49.3555,49.3905,49.2273,49.2273,6600.0
2014-01-07 13:35:00,84.54,84.66,84.36,84.66,5100.0,49.2565,49.3264,49.1516,49.3264,5100.0
2014-01-07 13:40:00,84.67,84.69,84.66,84.69,400.0,49.3322,49.3439,49.3264,49.3439,400.0
2014-01-07 13:45:00,84.71,84.72,84.37,84.43,6200.0,49.3555,49.3613,49.1574,49.1924,6200.0
2014-01-07 13:50:00,84.38,84.42,84.17,84.26,7700.0,49.1632,49.1866,49.0409,49.0933,7700.0
2014-01-07 13:55:00,84.26,84.5,84.26,84.43,6600.0,49.0933,49.2332,49.0933,49.1924,6600.0
2014-01-07 14:00:00,84.45,84.51,84.27,84.31,2200.0,49.204,49.239,49.0992,49.1225,2200.0
2014-01-07 14:05:00,84.41,84.48,84.41,84.43,2800.0,49.1807,49.2215,49.1807,49.1924,2800.0
2014-01-07 14:10:00,84.43,84.66,84.43,84.59,5600.0,49.1924,49.3264,49.1924,49.2856,5600.0
2014-01-07 14:15:00,84.56,84.57,84.49,84.51,2500.0,49.2681,49.274,49.2273,49.239,2500.0
2014-01-07 14:20:00,84.55,84.65,84.51,84.56,3600.0,49.2623,49.3206,49.239,49.2681,3600.0
2014-01-07 14:25:00,84.59,84.89,84.56,84.85,29100.0,49.2856,49.4604,49.2681,49.4371,29100.0
2014-01-07 14:30:00,84.89,85.06,84.89,85.05,5500.0,49.4604,49.5594,49.4604,49.5536,5500.0
2014-01-07 14:35:00,85.04,85.2,84.85,84.85,6500.0,49.5478,49.641,49.4371,49.4371,6500.0
2014-01-07 14:40:00,84.92,85.09,84.91,85.09,1200.0,49.4779,49.5769,49.472,49.5769,1200.0
2014-01-07 14:45:00,85.15,85.2,85.1,85.11,5600.0,49.6119,49.641,49.5828,49.5886,5600.0
2014-01-07 14:50:00,85.1,85.21,85.06,85.06,12900.0,49.5828,49.6468,49.5594,49.5594,12900.0
2014-01-07 14:55:00,85.04,85.11,85.0,85.11,2900.0,49.5478,49.5886,49.5245,49.5886,2900.0
2014-01-07 15:00:00,85.12,85.52,85.12,85.52,5700.0,49.5944,49.8275,49.5944,49.8275,5700.0
2014-01-07 15:05:00,85.54,85.58,85.35,85.42,11600.0,49.8391,49.8624,49.7284,49.7692,11600.0
2014-01-07 15:10:00,85.43,85.7,85.43,85.61,6500.0,49.775,49.9323,49.775,49.8799,6500.0
2014-01-07 15:15:00,85.58,85.61,85.43,85.51,12300.0,49.8624,49.8799,49.775,49.8216,12300.0
2014-01-07 15:20:00,85.54,85.54,85.28,85.31,7400.0,49.8391,49.8391,49.6876,49.7051,7400.0
2014-01-07 15:25:00,85.37,85.46,85.33,85.41,6300.0,49.7401,49.7925,49.7168,49.7634,6300.0
2014-01-07 15:30:00,85.36,85.39,85.12,85.34,31600.0,49.7342,49.7517,49.5944,49.7226,31600.0
2014-01-07 15:35:00,85.34,85.37,85.26,85.35,7800.0,49.7226,49.7401,49.676,49.7284,7800.0
2014-01-07 15:40:00,85.35,85.36,85.3,85.32,9800.0,49.7284,49.7342,49.6993,49.7109,9800.0
2014-01-07 15:45:00,85.34,85.42,85.32,85.38,18900.0,49.7226,49.7692,49.7109,49.7459,18900.0
2014-01-07 15:50:00,85.34,85.51,85.3,85.43,17200.0,49.7226,49.8216,49.6993,49.775,17200.0
2014-01-07 15:55:00,85.44,85.45,85.3,85.31,28400.0,49.7808,49.7867,49.6993,49.7051,28400.0
2014-01-08 09:30:00,87.88,91.5,87.0,90.93,38100.0,51.2025,53.3117,50.6898,52.9795,38100.0
2014-01-08 09:35:00,90.46,90.67,89.19,89.35,24000.0,52.7057,52.8281,51.9658,52.059,24000.0
2014-01-08 09:40:00,89.14,89.22,88.28,88.44,18500.0,51.9366,51.9832,51.4355,51.5288,18500.0
2014-01-08 09:45:00,88.38,88.5,87.65,88.45,20500.0,51.4938,51.5637,51.0685,51.5346,20500.0
2014-01-08 09:50:00,88.09,88.39,87.24,87.24,6900.0,51.3248,51.4996,50.8296,50.8296,6900.0
2014-01-08 09:55:00,87.24,87.64,87.24,87.27,7100.0,50.8296,51.0627,50.8296,50.8471,7100.0
2014-01-08 10:00:00,87.2,87.79,87.17,87.79,17800.0,50.8063,51.1501,50.7888,51.1501,17800.0
2014-01-08 10:05:00,87.69,87.8,87.31,87.31,4100.0,51.0918,51.1559,50.8704,50.8704,4100.0
2014-01-08 10:10:00,87.36,87.38,87.2,87.38,10300.0,50.8995,50.9112,50.8063,50.9112,10300.0
2014-01-08 10:15:00,87.34,87.4,87.24,87.24,8500.0,50.8879,50.9228,50.8296,50.8296,8500.0
2014-01-08 10:20:00,87.32,87.52,87.24,87.3,13700.0,50.8762,50.9927,50.8296,50.8646,13700.0
2014-01-08 10:25:00,87.23,87.38,86.87,87.38,10500.0,50.8238,50.9112,50.614,50.9112,10500.0
2014-01-08 10:30:00,87.3,87.31,86.78,86.78,4800.0,50.8646,50.8704,50.5616,50.5616,4800.0
2014-01-08 10:35:00,86.82,87.0,86.82,86.95,8100.0,50.5849,50.6898,50.5849,50.6606,8100.0
2014-01-08 10:40:00,87.01,87.06,86.84,86.96,5100.0,50.6956,50.7247,50.5965,50.6665,5100.0
2014-01-08 10:45:00,86.82,87.01,86.82,86.89,5800.0,50.5849,50.6956,50.5849,50.6257,5800.0
2014-01-08 10:50:00,87.03,87.22,86.97,87.21,6000.0,50.7072,50.8179,50.6723,50.8121,6000.0
2014-01-08 10:55:00,87.15,87.46,87.14,87.37,13300.0,50.7772,50.9578,50.7713,50.9053,13300.0
2014-01-08 11:00:00,87.39,87.42,87.31,87.35,6200.0,50.917,50.9345,50.8704,50.8937,6200.0
2014-01-08 11:05:00,87.3,87.73,87.3,87.73,14400.0,50.8646,51.1151,50.8646,51.1151,14400.0
2014-01-08 11:10:00,87.64,87.68,87.56,87.62,3000.0,51.0627,51.086,51.016,51.051,3000.0
2014-01-08 11:15:00,87.66,88.04,87.61,87.9,9500.0,51.0743,51.2957,51.0452,51.2141,9500.0
2014-01-08 11:20:00,88.0,88.29,87.88,88.24,25100.0,51.2724,51.4414,51.2025,51.4122,25100.0
2014-01-08 11:25:00,88.24,88.26,88.11,88.26,11600.0,51.4122,51.4239,51.3365,51.4239,11600.0
2014-01-08 11:30:00,88.26,88.7,88.26,88.7,4600.0,51.4239,51.6803,51.4239,51.6803,4600.0
2014-01-08 11:35:00,88.71,88.8,88.53,88.67,9800.0,51.6861,51.7385,51.5812,51.6628,9800.0
2014-01-08 11:40:00,88.62,88.64,88.52,88.6,5800.0,51.6336,51.6453,51.5754,51.622,5800.0
2014-01-08 11:45:00,88.59,88.73,88.53,88.57,2300.0,51.6162,51.6977,51.5812,51.6045,2300.0
2014-01-08 11:50:00,88.57,88.67,88.48,88.48,4700.0,51.6045,51.6628,51.5521,51.5521,4700.0
2014-01-08 11:55:00,88.5,88.51,88.35,88.42,4900.0,51.5637,51.5696,51.4763,51.5171,4900.0
2014-01-08 12:00:00,88.36,88.41,88.24,88.37,9600.0,51.4822,51.5113,51.4122,51.488,9600.0
2014-01-08 12:05:00,88.34,88.37,88.12,88.15,8900.0,51.4705,51.488,51.3423,51.3598,8900.0
2014-01-08 12:10:00,88.12,88.54,88.12,88.43,4800.0,51.3423,51.587,51.3423,51.5229,4800.0
2014-01-08 12:15:00,88.42,88.47,88.3,88.35,3200.0,51.5171,51.5463,51.4472,51.4763,3200.0
2014-01-08 12:20:00,88.26,88.35,88.06,88.06,5200.0,51.4239,51.4763,51.3074,51.3074,5200.0
2014-01-08 12:25:00,88.1,88.1,87.92,88.01,3600.0,51.3307,51.3307,51.2258,51.2782,3600.0
2014-01-08 12:30:00,88.01,88.04,87.87,87.87,7600.0,51.2782,51.2957,51.1967,51.1967,7600.0
2014-01-08 12:35:00,87.93,87.93,87.8,87.84,9400.0,51.2316,51.2316,51.1559,51.1792,9400.0
2014-01-08 12:40:00,87.85,87.88,87.76,87.8,8900.0,51.185,51.2025,51.1326,51.1559,8900.0
2014-01-08 12:45:00,87.72,87.98,87.67,87.92,7100.0,51.1093,51.2608,51.0801,51.2258,7100.0
2014-01-08 12:50:00,87.92,87.95,87.86,87.9,2200.0,51.2258,51.2433,51.1908,51.2141,2200.0
2014-01-08 12:55:00,87.83,87.83,87.68,87.79,3100.0,51.1734,51.1734,51.086,51.1501,3100.0
2014-01-08 13:00:00,87.82,87.86,87.75,87.75,2200.0,51.1675,51.1908,51.1267,51.1267,2200.0
2014-01-08 13:05:00,87.77,87.77,87.66,87.68,500.0,51.1384,51.1384,51.0743,51.086,500.0
2014-01-08 13:10:00,87.75,87.83,87.75,87.83,2600.0,51.1267,51.1734,51.1267,51.1734,2600.0
2014-01-08 13:15:00,87.88,87.98,87.71,87.71,4200.0,51.2025,51.2608,51.1034,51.1034,4200.0
2014-01-08 13:20:00,87.66,87.74,87.66,87.68,500.0,51.0743,51.1209,51.0743,51.086,500.0
2014-01-08 13:25:00,87.69,87.87,87.69,87.85,2700.0,51.0918,51.1967,51.0918,51.185,2700.0
2014-01-08 13:30:00,87.91,87.91,87.78,87.81,6200.0,51.22,51.22,51.1442,51.1617,6200.0
2014-01-08 13:35:00,87.9,87.9,87.8,87.81,1800.0,51.2141,51.2141,51.1559,51.1617,1800.0
2014-01-08 13:40:00,87.81,87.92,87.77,87.87,4700.0,51.1617,51.2258,51.1384,51.1967,4700.0
2014-01-08 13:45:00,87.74,87.79,87.68,87.74,1300.0,51.1209,51.1501,51.086,51.1209,1300.0
2014-01-08 13:50:00,87.68,87.73,87.68,87.68,3000.0,51.086,51.1151,51.086,51.086,3000.0
2014-01-08 13:55:00,87.71,87.74,87.63,87.63,3200.0,51.1034,51.1209,51.0568,51.0568,3200.0
2014-01-08 14:00:00,87.6,87.84,87.52,87.84,7200.0,51.0394,51.1792,50.9927,51.1792,7200.0
2014-01-08 14:05:00,87.8,87.85,87.52,87.56,2900.0,51.1559,51.185,50.9927,51.016,2900.0
2014-01-08 14:10:00,87.54,87.59,87.37,87.58,3500.0,51.0044,51.0335,50.9053,51.0277,3500.0
2014-01-08 14:15:00,87.63,87.64,87.45,87.52,9300.0,51.0568,51.0627,50.952,50.9927,9300.0
2014-01-08 14:20:00,87.57,87.63,87.53,87.53,5300.0,51.0219,51.0568,50.9986,50.9986,5300.0
2014-01-08 14:25:00,87.58,87.64,87.54,87.54,3700.0,51.0277,51.0627,51.0044,51.0044,3700.0
2014-01-08 14:30:00,87.46,87.73,87.44,87.7,5700.0,50.9578,51.1151,50.9461,51.0976,5700.0
2014-01-08 14:35:00,87.69,87.87,87.69,87.83,6800.0,51.0918,51.1967,51.0918,51.1734,6800.0
2014-01-08 14:40:00,87.84,87.96,87.83,87.96,3300.0,51.1792,51.2491,51.1734,51.2491,3300.0
2014-01-08 14:45:00,87.98,88.11,87.96,88.05,5400.0,51.2608,51.3365,51.2491,51.3015,5400.0
2014-01-08 14:50:00,88.11,88.5,88.07,88.5,9400.0,51.3365,51.5637,51.3132,51.5637,9400.0
2014-01-08 14:55:00,88.53,88.75,88.53,88.75,5200.0,51.5812,51.7094,51.5812,51.7094,5200.0
2014-01-08 15:00:00,88.77,89.23,88.77,89.23,4800.0,51.721,51.9891,51.721,51.9891,4800.0
2014-01-08 15:05:00,89.29,89.29,89.15,89.24,10400.0,52.024,52.024,51.9424,51.9949,10400.0
2014-01-08 15:10:00,89.24,89.5,89.18,89.5,9500.0,51.9949,52.1464,51.9599,52.1464,9500.0
2014-01-08 15:15:00,89.55,89.76,89.55,89.73,9000.0,52.1755,52.2979,52.1755,52.2804,9000.0
2014-01-08 15:20:00,89.7,89.71,89.43,89.57,11600.0,52.2629,52.2687,52.1056,52.1872,11600.0
2014-01-08 15:25:00,89.58,89.59,89.4,89.51,15800.0,52.193,52.1988,52.0881,52.1522,15800.0
2014-01-08 15:30:00,89.46,89.57,89.39,89.43,15300.0,52.1231,52.1872,52.0823,52.1056,15300.0
2014-01-08 15:35:00,89.47,89.6,89.43,89.53,16500.0,52.1289,52.2046,52.1056,52.1639,16500.0
2014-01-08 15:40:00,89.56,89.64,89.5,89.61,13500.0,52.1813,52.2279,52.1464,52.2105,13500.0
2014-01-08 15:45:00,89.61,89.8,89.58,89.7,25100.0,52.2105,52.3212,52.193,52.2629,25100.0
2014-01-08 15:50:00,89.68,89.72,89.49,89.49,29900.0,52.2512,52.2746,52.1405,52.1405,29900.0
2014-01-08 15:55:00,89.49,89.54,89.25,89.44,51100.0,52.1405,52.1697,52.0007,52.1114,51100.0
2014-01-09 09:30:00,89.89,89.89,89.3,89.79,4400.0,52.3736,52.3736,52.0298,52.3153,4400.0
2014-01-09 09:35:00,89.69,89.7,88.98,88.98,2500.0,52.2571,52.2629,51.8434,51.8434,2500.0
2014-01-09 09:40:00,89.37,89.37,89.01,89.11,5700.0,52.0706,52.0706,51.8609,51.9191,5700.0
2014-01-09 09:45:00,89.08,89.33,89.03,89.06,12300.0,51.9017,52.0473,51.8725,51.89,12300.0
2014-01-09 09:50:00,89.05,89.2,88.61,88.61,8200.0,51.8842,51.9716,51.6278,51.6278,8200.0
2014-01-09 09:55:00,88.52,88.86,88.52,88.81,3100.0,51.5754,51.7735,51.5754,51.7443,3100.0
2014-01-09 10:00:00,88.77,89.23,88.71,89.23,3600.0,51.721,51.9891,51.6861,51.9891,3600.0
2014-01-09 10:05:00,89.2,89.2,88.93,88.95,1700.0,51.9716,51.9716,51.8143,51.8259,1700.0
2014-01-09 10:10:00,88.79,88.79,88.72,88.76,900.0,51.7327,51.7327,51.6919,51.7152,900.0
2014-01-09 10:15:00,88.68,88.81,88.47,88.47,2000.0,51.6686,51.7443,51.5463,51.5463,2000.0
2014-01-09 10:20:00,88.58,88.58,88.31,88.31,1700.0,51.6103,51.6103,51.453,51.453,1700.0
2014-01-09 10:25:00,88.31,88.45,88.16,88.44,6200.0,51.453,51.5346,51.3656,51.5288,6200.0
2014-01-09 10:30:00,88.37,88.42,88.1,88.19,2500.0,51.488,51.5171,51.3307,51.3831,2500.0
2014-01-09 10:35:00,88.2,88.22,88.17,88.22,500.0,51.3889,51.4006,51.3715,51.4006,500.0
2014-01-09 10:40:00,88.17,88.17,87.96,87.96,4200.0,51.3715,51.3715,51.2491,51.2491,4200.0
2014-01-09 10:45:00,87.9,88.05,87.9,88.03,2800.0,51.2141,51.3015,51.2141,51.2899,2800.0
2014-01-09 10:50:00,88.08,88.11,88.05,88.06,2100.0,51.319,51.3365,51.3015,51.3074,2100.0
2014-01-09 10:55:00,88.04,88.12,88.03,88.05,2500.0,51.2957,51.3423,51.2899,51.3015,2500.0
2014-01-09 11:00:00,88.06,88.09,87.97,88.05,2400.0,51.3074,51.3248,51.2549,51.3015,2400.0
2014-01-09 11:05:00,88.05,88.05,87.87,87.87,2500.0,51.3015,51.3015,51.1967,51.1967,2500.0
2014-01-09 11:10:00,87.9,88.08,87.86,88.08,9500.0,51.2141,51.319,51.1908,51.319,9500.0
2014-01-09 11:15:00,88.07,88.22,88.05,88.1,2600.0,51.3132,51.4006,51.3015,51.3307,2600.0
2014-01-09 11:20:00,88.11,88.11,88.03,88.1,2000.0,51.3365,51.3365,51.2899,51.3307,2000.0
2014-01-09 11:25:00,88.15,88.25,88.12,88.13,2600.0,51.3598,51.4181,51.3423,51.3482,2600.0
2014-01-09 11:30:00,88.16,88.16,87.92,87.92,300.0,51.3656,51.3656,51.2258,51.2258,300.0
2014-01-09 11:35:00,87.93,88.16,87.93,88.08,1500.0,51.2316,51.3656,51.2316,51.319,1500.0
2014-01-09 11:40:00,88.12,88.21,88.09,88.2,4200.0,51.3423,51.3948,51.3248,51.3889,4200.0
2014-01-09 11:45:00,88.18,88.35,88.17,88.35,2100.0,51.3773,51.4763,51.3715,51.4763,2100.0
2014-01-09 11:50:00,88.35,88.35,88.22,88.22,1700.0,51.4763,51.4763,51.4006,51.4006,1700.0
2014-01-09 11:55:00,88.3,88.34,88.21,88.34,2500.0,51.4472,51.4705,51.3948,51.4705,2500.0
2014-01-09 12:00:00,88.25,88.31,88.19,88.19,3400.0,51.4181,51.453,51.3831,51.3831,3400.0
2014-01-09 12:05:00,88.29,88.3,88.2,88.3,1200.0,51.4414,51.4472,51.3889,51.4472,1200.0
2014-01-09 12:10:00,88.3,88.31,88.17,88.17,2400.0,51.4472,51.453,51.3715,51.3715,2400.0
2014-01-09 12:15:00,88.21,88.22,88.11,88.21,5000.0,51.3948,51.4006,51.3365,51.3948,5000.0
2014-01-09 12:20:00,88.18,88.24,88.0,88.14,10200.0,51.3773,51.4122,51.2724,51.354,10200.0
2014-01-09 12:25:00,88.17,88.17,87.7,87.77,17000.0,51.3715,51.3715,51.0976,51.1384,17000.0
2014-01-09 12:30:00,87.75,88.12,87.66,88.08,4700.0,51.1267,51.3423,51.0743,51.319,4700.0
2014-01-09 12:35:00,88.24,88.24,87.85,87.85,8500.0,51.4122,51.4122,51.185,51.185,8500.0
2014-01-09 12:40:00,87.82,88.23,87.78,88.06,18900.0,51.1675,51.4064,51.1442,51.3074,18900.0
2014-01-09 12:45:00,88.06,88.06,87.83,87.83,3600.0,51.3074,51.3074,51.1734,51.1734,3600.0
2014-01-09 12:50:00,87.87,87.88,87.76,87.76,900.0,51.1967,51.2025,51.1326,51.1326,900.0
2014-01-09 12:55:00,87.75,87.75,87.65,87.65,900.0,51.1267,51.1267,51.0685,51.0685,900.0
2014-01-09 13:00:00,87.69,87.75,87.67,87.67,500.0,51.0918,51.1267,51.0801,51.0801,500.0
2014-01-09 13:05:00,87.65,87.66,87.54,87.54,300.0,51.0685,51.0743,51.0044,51.0044,300.0
2014-01-09 13:10:00,87.51,87.54,87.36,87.36,2900.0,50.9869,51.0044,50.8995,50.8995,2900.0
2014-01-09 13:15:00,87.34,87.66,87.31,87.66,4400.0,50.8879,51.0743,50.8704,51.0743,4400.0
2014-01-09 13:20:00,87.66,87.7,87.45,87.51,1400.0,51.0743,51.0976,50.952,50.9869,1400.0
2014-01-09 13:25:00,87.45,87.6,87.45,87.6,1300.0,50.952,51.0394,50.952,51.0394,1300.0
2014-01-09 13:30:00,87.64,87.71,87.6,87.6,2100.0,51.0627,51.1034,51.0394,51.0394,2100.0
2014-01-09 13:35:00,87.64,87.64,87.38,87.39,1400.0,51.0627,51.0627,50.9112,50.917,1400.0
2014-01-09 13:40:00,87.46,87.64,87.46,87.61,2900.0,50.9578,51.0627,50.9578,51.0452,2900.0
2014-01-09 13:45:00,87.6,87.6,87.52,87.53,1500.0,51.0394,51.0394,50.9927,50.9986,1500.0
2014-01-09 13:50:00,87.45,87.47,87.42,87.44,2100.0,50.952,50.9636,50.9345,50.9461,2100.0
2014-01-09 13:55:00,87.48,87.54,87.44,87.5,1300.0,50.9694,51.0044,50.9461,50.9811,1300.0
2014-01-09 14:00:00,87.44,87.44,87.15,87.15,2300.0,50.9461,50.9461,50.7772,50.7772,2300.0
2014-01-09 14:05:00,87.17,87.2,87.03,87.1,6400.0,50.7888,50.8063,50.7072,50.748,6400.0
2014-01-09 14:10:00,87.1,87.22,87.07,87.22,2500.0,50.748,50.8179,50.7306,50.8179,2500.0
2014-01-09 14:15:00,87.31,87.34,87.23,87.24,800.0,50.8704,50.8879,50.8238,50.8296,800.0
2014-01-09 14:20:00,87.26,87.26,87.14,87.14,1900.0,50.8413,50.8413,50.7713,50.7713,1900.0
2014-01-09 14:25:00,87.23,87.28,87.15,87.15,4400.0,50.8238,50.8529,50.7772,50.7772,4400.0
2014-01-09 14:30:00,87.14,87.14,86.84,86.85,6900.0,50.7713,50.7713,50.5965,50.6024,6900.0
2014-01-09 14:35:00,86.77,86.89,86.71,86.81,2800.0,50.5558,50.6257,50.5208,50.5791,2800.0
2014-01-09 14:40:00,86.74,87.0,86.61,86.77,5800.0,50.5383,50.6898,50.4625,50.5558,5800.0
2014-01-09 14:45:00,86.77,87.13,86.75,87.13,3700.0,50.5558,50.7655,50.5441,50.7655,3700.0
2014-01-09 14:50:00,87.09,87.12,86.93,87.05,4600.0,50.7422,50.7597,50.649,50.7189,4600.0
2014-01-09 14:55:00,87.13,87.13,86.89,86.92,2000.0,50.7655,50.7655,50.6257,50.6432,2000.0
2014-01-09 15:00:00,86.95,87.12,86.94,87.05,3300.0,50.6606,50.7597,50.6548,50.7189,3300.0
2014-01-09 15:05:00,87.08,87.26,87.08,87.13,2600.0,50.7364,50.8413,50.7364,50.7655,2600.0
2014-01-09 15:10:00,87.12,87.48,87.1,87.48,5000.0,50.7597,50.9694,50.748,50.9694,5000.0
2014-01-09 15:15:00,87.51,87.51,87.4,87.45,3400.0,50.9869,50.9869,50.9228,50.952,3400.0
2014-01-09 15:20:00,87.37,87.52,87.32,87.51,3300.0,50.9053,50.9927,50.8762,50.9869,3300.0
2014-01-09 15:25:00,87.47,87.48,87.35,87.46,4800.0,50.9636,50.9694,50.8937,50.9578,4800.0
2014-01-09 15:30:00,87.4,87.4,87.2,87.37,5400.0,50.9228,50.9228,50.8063,50.9053,5400.0
2014-01-09 15:35:00,87.36,87.36,87.11,87.12,2100.0,50.8995,50.8995,50.7539,50.7597,2100.0
2014-01-09 15:40:00,87.16,87.27,87.11,87.25,17500.0,50.783,50.8471,50.7539,50.8354,17500.0
2014-01-09 15:45:00,87.28,87.37,87.16,87.33,8400.0,50.8529,50.9053,50.783,50.882,8400.0
2014-01-09 15:50:00,87.33,87.49,87.32,87.37,7500.0,50.882,50.9753,50.8762,50.9053,7500.0
2014-01-09 15:55:00,87.39,87.47,87.37,87.46,13200.0,50.917,50.9636,50.9053,50.9578,13200.0
2014-01-10 09:30:00,87.64,87.99,87.64,87.74,5500.0,51.0627,51.2666,51.0627,51.1209,5500.0
2014-01-10 09:35:00,87.91,87.91,87.73,87.88,2200.0,51.22,51.22,51.1151,51.2025,2200.0
2014-01-10 09:40:00,87.86,87.87,87.69,87.69,400.0,51.1908,51.1967,51.0918,51.0918,400.0
2014-01-10 09:45:00,87.67,87.89,87.67,87.89,500.0,51.0801,51.2083,51.0801,51.2083,500.0
2014-01-10 09:50:00,87.93,88.12,87.81,88.12,3700.0,51.2316,51.3423,51.1617,51.3423,3700.0
2014-01-10 09:55:00,88.12,88.12,88.03,88.07,1200.0,51.3423,51.3423,51.2899,51.3132,1200.0
2014-01-10 10:00:00,88.04,88.23,88.03,88.03,900.0,51.2957,51.4064,51.2899,51.2899,900.0
2014-01-10 10:05:00,88.12,88.6,88.12,88.59,21700.0,51.3423,51.622,51.3423,51.6162,21700.0
2014-01-10 10:10:00,88.44,88.65,88.44,88.65,300.0,51.5288,51.6511,51.5288,51.6511,300.0
2014-01-10 10:15:00,88.73,88.73,88.45,88.68,1100.0,51.6977,51.6977,51.5346,51.6686,1100.0
2014-01-10 10:20:00,88.72,88.95,88.7,88.95,1700.0,51.6919,51.8259,51.6803,51.8259,1700.0
2014-01-10 10:25:00,88.94,88.94,88.73,88.81,3500.0,51.8201,51.8201,51.6977,51.7443,3500.0
2014-01-10 10:30:00,88.74,88.76,88.71,88.76,800.0,51.7036,51.7152,51.6861,51.7152,800.0
2014-01-10 10:35:00,88.7,88.7,88.63,88.63,1500.0,51.6803,51.6803,51.6395,51.6395,1500.0
2014-01-10 10:40:00,88.61,88.63,88.56,88.63,1500.0,51.6278,51.6395,51.5987,51.6395,1500.0
2014-01-10 10:45:00,88.7,88.74,88.58,88.63,2500.0,51.6803,51.7036,51.6103,51.6395,2500.0
2014-01-10 10:50:00,88.68,88.78,88.58,88.67,7200.0,51.6686,51.7269,51.6103,51.6628,7200.0
2014-01-10 10:55:00,88.67,88.71,88.58,88.58,3500.0,51.6628,51.6861,51.6103,51.6103,3500.0
2014-01-10 11:00:00,88.66,89.11,88.6,88.96,15400.0,51.657,51.9191,51.622,51.8317,15400.0
2014-01-10 11:05:00,88.93,88.99,88.74,88.8,2000.0,51.8143,51.8492,51.7036,51.7385,2000.0
2014-01-10 11:10:00,88.83,88.9,88.8,88.81,1800.0,51.756,51.7968,51.7385,51.7443,1800.0
2014-01-10 11:15:00,88.81,88.9,88.79,88.86,2000.0,51.7443,51.7968,51.7327,51.7735,2000.0
2014-01-10 11:20:00,88.81,88.84,88.75,88.83,3400.0,51.7443,51.7618,51.7094,51.756,3400.0
2014-01-10 11:25:00,88.88,88.88,88.88,88.88,100.0,51.7851,51.7851,51.7851,51.7851,100.0
2014-01-10 11:30:00,88.77,88.81,88.66,88.7,10300.0,51.721,51.7443,51.657,51.6803,10300.0
2014-01-10 11:35:00,88.7,88.77,88.63,88.7,11000.0,51.6803,51.721,51.6395,51.6803,11000.0
2014-01-10 11:40:00,88.75,88.75,88.67,88.74,700.0,51.7094,51.7094,51.6628,51.7036,700.0
2014-01-10 11:45:00,88.73,88.8,88.68,88.76,3700.0,51.6977,51.7385,51.6686,51.7152,3700.0
2014-01-10 11:50:00,88.72,88.76,88.6,88.65,4500.0,51.6919,51.7152,51.622,51.6511,4500.0
2014-01-10 11:55:00,88.59,88.62,88.55,88.61,2500.0,51.6162,51.6336,51.5929,51.6278,2500.0
2014-01-10 12:00:00,88.66,88.68,88.59,88.61,3700.0,51.657,51.6686,51.6162,51.6278,3700.0
2014-01-10 12:05:00,88.53,88.58,88.49,88.52,900.0,51.5812,51.6103,51.5579,51.5754,900.0
2014-01-10 12:10:00,88.58,88.7,88.57,88.64,1500.0,51.6103,51.6803,51.6045,51.6453,1500.0
2014-01-10 12:15:00,88.68,88.72,88.42,88.53,8400.0,51.6686,51.6919,51.5171,51.5812,8400.0
2014-01-10 12:20:00,88.49,88.55,88.36,88.36,3800.0,51.5579,51.5929,51.4822,51.4822,3800.0
2014-01-10 12:25:00,88.39,88.67,88.26,88.48,40600.0,51.4996,51.6628,51.4239,51.5521,40600.0
2014-01-10 12:30:00,88.41,88.41,88.28,88.32,6000.0,51.5113,51.5113,51.4355,51.4589,6000.0
2014-01-10 12:35:00,88.59,88.59,88.24,88.29,21000.0,51.6162,51.6162,51.4122,51.4414,21000.0
2014-01-10 12:40:00,88.3,88.42,88.3,88.36,2000.0,51.4472,51.5171,51.4472,51.4822,2000.0
2014-01-10 12:45:00,88.44,88.44,88.11,88.16,12900.0,51.5288,51.5288,51.3365,51.3656,12900.0
2014-01-10 12:50:00,88.16,88.38,88.11,88.15,8400.0,51.3656,51.4938,51.3365,51.3598,8400.0
2014-01-10 12:55:00,88.2,88.28,88.08,88.08,2700.0,51.3889,51.4355,51.319,51.319,2700.0
2014-01-10 13:00:00,88.09,88.1,87.88,87.88,3800.0,51.3248,51.3307,51.2025,51.2025,3800.0
2014-01-10 13:05:00,87.95,88.05,87.95,88.04,1900.0,51.2433,51.3015,51.2433,51.2957,1900.0
2014-01-10 13:10:00,88.03,88.03,87.73,87.84,9200.0,51.2899,51.2899,51.1151,51.1792,9200.0
2014-01-10 13:15:00,87.83,87.88,87.83,87.88,400.0,51.1734,51.2025,51.1734,51.2025,400.0
2014-01-10 13:20:00,87.84,87.92,87.76,87.76,2700.0,51.1792,51.2258,51.1326,51.1326,2700.0
2014-01-10 13:25:00,87.75,87.83,87.68,87.77,6600.0,51.1267,51.1734,51.086,51.1384,6600.0
2014-01-10 13:30:00,87.76,87.85,87.74,87.74,2300.0,51.1326,51.185,51.1209,51.1209,2300.0
2014-01-10 13:35:00,87.81,87.95,87.81,87.94,1700.0,51.1617,51.2433,51.1617,51.2375,1700.0
2014-01-10 13:40:00,88.09,88.09,87.96,88.03,2600.0,51.3248,51.3248,51.2491,51.2899,2600.0
2014-01-10 13:45:00,88.02,88.02,87.97,88.01,1100.0,51.2841,51.2841,51.2549,51.2782,1100.0
2014-01-10 13:50:00,87.92,87.96,87.72,87.72,2600.0,51.2258,51.2491,51.1093,51.1093,2600.0
2014-01-10 13:55:00,87.76,87.77,87.59,87.59,2400.0,51.1326,51.1384,51.0335,51.0335,2400.0
2014-01-10 14:00:00,87.74,87.74,87.7,87.74,600.0,51.1209,51.1209,51.0976,51.1209,600.0
2014-01-10 14:05:00,87.71,87.87,87.71,87.75,2000.0,51.1034,51.1967,51.1034,51.1267,2000.0
2014-01-10 14:10:00,87.76,87.86,87.76,87.79,6400.0,51.1326,51.1908,51.1326,51.1501,6400.0
2014-01-10 14:15:00,87.78,87.78,87.7,87.73,500.0,51.1442,51.1442,51.0976,51.1151,500.0
2014-01-10 14:20:00,87.73,87.84,87.73,87.8,9300.0,51.1151,51.1792,51.1151,51.1559,9300.0
2014-01-10 14:25:00,87.81,87.83,87.75,87.75,5500.0,51.1617,51.1734,51.1267,51.1267,5500.0
2014-01-10 14:30:00,87.81,87.81,87.74,87.76,4900.0,51.1617,51.1617,51.1209,51.1326,4900.0
2014-01-10 14:35:00,87.76,87.78,87.73,87.77,1000.0,51.1326,51.1442,51.1151,51.1384,1000.0
2014-01-10 14:40:00,87.75,87.8,87.72,87.72,2400.0,51.1267,51.1559,51.1093,51.1093,2400.0
2014-01-10 14:45:00,87.75,87.76,87.71,87.71,900.0,51.1267,51.1326,51.1034,51.1034,900.0
2014-01-10 14:50:00,87.76,87.81,87.72,87.72,1000.0,51.1326,51.1617,51.1093,51.1093,1000.0
2014-01-10 14:55:00,87.76,87.8,87.72,87.73,2000.0,51.1326,51.1559,51.1093,51.1151,2000.0
2014-01-10 15:00:00,87.76,87.9,87.73,87.84,4700.0,51.1326,51.2141,51.1151,51.1792,4700.0
2014-01-10 15:05:00,87.84,87.93,87.7,87.76,10300.0,51.1792,51.2316,51.0976,51.1326,10300.0
2014-01-10 15:10:00,87.75,87.83,87.68,87.77,3800.0,51.1267,51.1734,51.086,51.1384,3800.0
2014-01-10 15:15:00,87.83,87.89,87.76,87.81,4600.0,51.1734,51.2083,51.1326,51.1617,4600.0
2014-01-10 15:20:00,87.84,87.92,87.81,87.84,3100.0,51.1792,51.2258,51.1617,51.1792,3100.0
2014-01-10 15:25:00,87.89,87.96,87.84,87.84,5900.0,51.2083,51.2491,51.1792,51.1792,5900.0
2014-01-10 15:30:00,87.84,87.88,87.78,87.86,18600.0,51.1792,51.2025,51.1442,51.1908,18600.0
2014-01-10 15:35:00,87.88,87.94,87.86,87.9,3800.0,51.2025,51.2375,51.1908,51.2141,3800.0
2014-01-10 15:40:00,87.9,87.9,87.8,87.8,4100.0,51.2141,51.2141,51.1559,51.1559,4100.0
2014-01-10 15:45:00,87.83,87.85,87.73,87.73,6100.0,51.1734,51.185,51.1151,51.1151,6100.0
2014-01-10 15:50:00,87.72,87.86,87.72,87.78,11000.0,51.1093,51.1908,51.1093,51.1442,11000.0
2014-01-10 15:55:00,87.78,87.85,87.75,87.79,14100.0,51.1442,51.185,51.1267,51.1501,14100.0
2014-01-13 09:30:00,87.5,87.8,87.5,87.8,3700.0,50.9811,51.1559,50.9811,51.1559,3700.0
2014-01-13 09:35:00,87.5,87.56,87.5,87.56,300.0,50.9811,51.016,50.9811,51.016,300.0
2014-01-13 09:40:00,87.48,87.55,87.33,87.53,900.0,50.9694,51.0102,50.882,50.9986,900.0
2014-01-13 09:45:00,87.3,87.38,87.26,87.31,900.0,50.8646,50.9112,50.8413,50.8704,900.0
2014-01-13 09:50:00,87.34,87.36,87.03,87.03,2200.0,50.8879,50.8995,50.7072,50.7072,2200.0
2014-01-13 09:55:00,87.2,87.2,87.0,87.0,1900.0,50.8063,50.8063,50.6898,50.6898,1900.0
2014-01-13 10:00:00,86.89,87.02,86.84,87.02,1700.0,50.6257,50.7014,50.5965,50.7014,1700.0
2014-01-13 10:05:00,87.02,87.19,87.02,87.19,600.0,50.7014,50.8005,50.7014,50.8005,600.0
2014-01-13 10:10:00,87.25,87.44,87.24,87.27,5400.0,50.8354,50.9461,50.8296,50.8471,5400.0
2014-01-13 10:15:00,87.07,87.16,87.02,87.02,700.0,50.7306,50.783,50.7014,50.7014,700.0
2014-01-13 10:20:00,86.99,87.21,86.99,87.21,1500.0,50.6839,50.8121,50.6839,50.8121,1500.0
2014-01-13 10:25:00,87.25,87.31,87.17,87.21,2200.0,50.8354,50.8704,50.7888,50.8121,2200.0
2014-01-13 10:30:00,87.28,87.3,87.19,87.2,1000.0,50.8529,50.8646,50.8005,50.8063,1000.0
2014-01-13 10:35:00,87.2,87.2,86.89,86.89,1700.0,50.8063,50.8063,50.6257,50.6257,1700.0
2014-01-13 10:40:00,86.87,86.87,86.74,86.74,500.0,50.614,50.614,50.5383,50.5383,500.0
2014-01-13 10:45:00,86.83,87.05,86.83,86.94,2400.0,50.5907,50.7189,50.5907,50.6548,2400.0
2014-01-13 10:50:00,87.03,87.03,86.94,86.94,800.0,50.7072,50.7072,50.6548,50.6548,800.0
2014-01-13 10:55:00,87.03,87.04,86.94,86.94,1200.0,50.7072,50.7131,50.6548,50.6548,1200.0
2014-01-13 11:00:00,86.88,86.88,86.87,86.88,300.0,50.6199,50.6199,50.614,50.6199,300.0
2014-01-13 11:05:00,86.98,86.99,86.75,86.75,1800.0,50.6781,50.6839,50.5441,50.5441,1800.0
2014-01-13 11:10:00,86.74,86.92,86.7,86.92,1300.0,50.5383,50.6432,50.515,50.6432,1300.0
2014-01-13 11:15:00,86.93,86.95,86.85,86.95,600.0,50.649,50.6606,50.6024,50.6606,600.0
2014-01-13 11:20:00,86.93,87.03,86.89,86.89,7400.0,50.649,50.7072,50.6257,50.6257,7400.0
2014-01-13 11:25:00,86.89,86.93,86.67,86.68,7600.0,50.6257,50.649,50.4975,50.5033,7600.0
2014-01-13 11:30:00,86.67,86.8,86.67,86.68,5600.0,50.4975,50.5732,50.4975,50.5033,5600.0
2014-01-13 11:35:00,86.69,86.77,86.67,86.73,6000.0,50.5092,50.5558,50.4975,50.5325,6000.0
2014-01-13 11:40:00,86.73,86.75,86.66,86.67,12400.0,50.5325,50.5441,50.4917,50.4975,12400.0
2014-01-13 11:45:00,86.68,86.77,86.67,86.68,4500.0,50.5033,50.5558,50.4975,50.5033,4500.0
2014-01-13 11:50:00,86.69,86.96,86.66,86.91,6500.0,50.5092,50.6665,50.4917,50.6373,6500.0
2014-01-13 11:55:00,86.99,87.23,86.93,87.19,3100.0,50.6839,50.8238,50.649,50.8005,3100.0
2014-01-13 12:00:00,87.35,87.47,87.07,87.08,5200.0,50.8937,50.9636,50.7306,50.7364,5200.0
2014-01-13 12:05:00,87.07,87.07,86.89,86.89,1200.0,50.7306,50.7306,50.6257,50.6257,1200.0
2014-01-13 12:10:00,86.98,87.02,86.91,87.0,1800.0,50.6781,50.7014,50.6373,50.6898,1800.0
2014-01-13 12:15:00,87.03,87.12,87.02,87.08,1900.0,50.7072,50.7597,50.7014,50.7364,1900.0
2014-01-13 12:20:00,87.12,87.28,87.1,87.22,1700.0,50.7597,50.8529,50.748,50.8179,1700.0
2014-01-13 12:25:00,87.24,87.24,86.86,86.94,3700.0,50.8296,50.8296,50.6082,50.6548,3700.0
2014-01-13 12:30:00,86.96,86.96,86.91,86.93,1400.0,50.6665,50.6665,50.6373,50.649,1400.0
2014-01-13 12:35:00,87.08,87.21,86.95,87.04,3700.0,50.7364,50.8121,50.6606,50.7131,3700.0
2014-01-13 12:40:00,87.15,87.37,87.11,87.34,2300.0,50.7772,50.9053,50.7539,50.8879,2300.0
2014-01-13 12:45:00,87.39,87.49,87.37,87.37,2400.0,50.917,50.9753,50.9053,50.9053,2400.0
2014-01-13 12:50:00,87.42,87.42,86.94,87.02,6300.0,50.9345,50.9345,50.6548,50.7014,6300.0
2014-01-13 12:55:00,87.08,87.11,86.88,87.02,2200.0,50.7364,50.7539,50.6199,50.7014,2200.0
2014-01-13 13:00:00,87.05,87.15,87.04,87.13,700.0,50.7189,50.7772,50.7131,50.7655,700.0
2014-01-13 13:05:00,87.14,87.46,87.14,87.22,3400.0,50.7713,50.9578,50.7713,50.8179,3400.0
2014-01-13 13:10:00,87.18,87.22,87.18,87.22,900.0,50.7946,50.8179,50.7946,50.8179,900.0
2014-01-13 13:15:00,87.2,87.33,87.18,87.33,1100.0,50.8063,50.882,50.7946,50.882,1100.0
2014-01-13 13:20:00,87.26,87.26,87.04,87.15,2700.0,50.8413,50.8413,50.7131,50.7772,2700.0
2014-01-13 13:25:00,87.24,87.45,87.22,87.36,3100.0,50.8296,50.952,50.8179,50.8995,3100.0
2014-01-13 13:30:00,87.26,87.26,87.15,87.17,1500.0,50.8413,50.8413,50.7772,50.7888,1500.0
2014-01-13 13:35:00,87.34,87.34,87.34,87.34,100.0,50.8879,50.8879,50.8879,50.8879,100.0
2014-01-13 13:40:00,87.34,87.34,87.22,87.25,900.0,50.8879,50.8879,50.8179,50.8354,900.0
2014-01-13 13:45:00,87.25,87.28,87.17,87.28,600.0,50.8354,50.8529,50.7888,50.8529,600.0
2014-01-13 13:50:00,87.19,87.39,87.19,87.25,1600.0,50.8005,50.917,50.8005,50.8354,1600.0
2014-01-13 13:55:00,87.41,87.41,87.3,87.3,800.0,50.9287,50.9287,50.8646,50.8646,800.0
2014-01-13 14:00:00,87.3,87.47,87.3,87.45,500.0,50.8646,50.9636,50.8646,50.952,500.0
2014-01-13 14:05:00,87.36,87.36,87.25,87.31,1800.0,50.8995,50.8995,50.8354,50.8704,1800.0
2014-01-13 14:10:00,87.32,87.43,87.23,87.32,1000.0,50.8762,50.9403,50.8238,50.8762,1000.0
2014-01-13 14:15:00,87.39,87.39,87.17,87.21,800.0,50.917,50.917,50.7888,50.8121,800.0
2014-01-13 14:20:00,87.17,87.28,87.06,87.06,1800.0,50.7888,50.8529,50.7247,50.7247,1800.0
2014-01-13 14:25:00,87.06,87.23,87.06,87.23,1200.0,50.7247,50.8238,50.7247,50.8238,1200.0
2014-01-13 14:30:00,87.14,87.21,87.14,87.15,1300.0,50.7713,50.8121,50.7713,50.7772,1300.0
2014-01-13 14:35:00,87.25,87.26,87.12,87.16,3300.0,50.8354,50.8413,50.7597,50.783,3300.0
2014-01-13 14:40:00,87.16,87.21,87.16,87.2,1100.0,50.783,50.8121,50.783,50.8063,1100.0
2014-01-13 14:45:00,87.26,87.26,86.91,86.98,1200.0,50.8413,50.8413,50.6373,50.6781,1200.0
2014-01-13 14:50:00,86.88,87.02,86.86,86.86,3000.0,50.6199,50.7014,50.6082,50.6082,3000.0
2014-01-13 14:55:00,86.81,86.84,86.77,86.84,1200.0,50.5791,50.5965,50.5558,50.5965,1200.0
2014-01-13 15:00:00,86.87,86.88,86.76,86.76,1000.0,50.614,50.6199,50.5499,50.5499,1000.0
2014-01-13 15:05:00,86.77,86.77,86.54,86.57,7200.0,50.5558,50.5558,50.4218,50.4392,7200.0
2014-01-13 15:10:00,86.55,86.62,86.51,86.56,6100.0,50.4276,50.4684,50.4043,50.4334,6100.0
2014-01-13 15:15:00,86.63,86.79,86.55,86.77,5000.0,50.4742,50.5674,50.4276,50.5558,5000.0
2014-01-13 15:20:00,86.75,86.76,86.6,86.62,18500.0,50.5441,50.5499,50.4567,50.4684,18500.0
2014-01-13 15:25:00,86.63,86.73,86.61,86.64,7300.0,50.4742,50.5325,50.4625,50.48,7300.0
2014-01-13 15:30:00,86.72,86.72,86.51,86.67,8000.0,50.5266,50.5266,50.4043,50.4975,8000.0
2014-01-13 15:35:00,86.65,86.68,86.54,86.64,3500.0,50.4858,50.5033,50.4218,50.48,3500.0
2014-01-13 15:40:00,86.61,86.61,86.47,86.53,8200.0,50.4625,50.4625,50.381,50.4159,8200.0
2014-01-13 15:45:00,86.57,86.7,86.51,86.65,5200.0,50.4392,50.515,50.4043,50.4858,5200.0
2014-01-13 15:50:00,86.62,86.73,86.61,86.63,4700.0,50.4684,50.5325,50.4625,50.4742,4700.0
2014-01-13 15:55:00,86.65,86.84,86.65,86.81,8100.0,50.4858,50.5965,50.4858,50.5791,8100.0
2014-01-14 09:30:00,86.99,87.27,86.99,87.16,3400.0,50.6839,50.8471,50.6839,50.783,3400.0
2014-01-14 09:35:00,87.25,87.25,86.88,86.91,2600.0,50.8354,50.8354,50.6199,50.6373,2600.0
2014-01-14 09:40:00,86.8,86.8,86.63,86.63,300.0,50.5732,50.5732,50.4742,50.4742,300.0
2014-01-14 09:45:00,86.69,86.69,86.57,86.57,500.0,50.5092,50.5092,50.4392,50.4392,500.0
2014-01-14 09:50:00,86.65,86.81,86.64,86.69,1000.0,50.4858,50.5791,50.48,50.5092,1000.0
2014-01-14 09:55:00,86.8,86.82,86.69,86.69,400.0,50.5732,50.5849,50.5092,50.5092,400.0
2014-01-14 10:00:00,86.88,87.19,86.88,87.09,1000.0,50.6199,50.8005,50.6199,50.7422,1000.0
2014-01-14 10:05:00,87.05,87.18,87.01,87.01,500.0,50.7189,50.7946,50.6956,50.6956,500.0
2014-01-14 10:10:00,87.02,87.16,86.88,86.98,1200.0,50.7014,50.783,50.6199,50.6781,1200.0
2014-01-14 10:15:00,86.91,87.05,86.78,86.8,1300.0,50.6373,50.7189,50.5616,50.5732,1300.0
2014-01-14 10:20:00,86.85,87.02,86.84,86.84,900.0,50.6024,50.7014,50.5965,50.5965,900.0
2014-01-14 10:25:00,86.85,86.9,86.79,86.79,700.0,50.6024,50.6315,50.5674,50.5674,700.0
2014-01-14 10:30:00,86.86,86.86,86.76,86.81,1000.0,50.6082,50.6082,50.5499,50.5791,1000.0
2014-01-14 10:35:00,86.77,86.82,86.41,86.56,2000.0,50.5558,50.5849,50.346,50.4334,2000.0
2014-01-14 10:40:00,86.61,86.77,86.53,86.77,600.0,50.4625,50.5558,50.4159,50.5558,600.0
2014-01-14 10:45:00,86.7,87.0,86.68,86.95,1100.0,50.515,50.6898,50.5033,50.6606,1100.0
2014-01-14 10:50:00,86.96,86.99,86.85,86.85,2200.0,50.6665,50.6839,50.6024,50.6024,2200.0
2014-01-14 10:55:00,86.88,87.14,86.83,86.98,4600.0,50.6199,50.7713,50.5907,50.6781,4600.0
2014-01-14 11:00:00,86.95,87.04,86.95,86.98,500.0,50.6606,50.7131,50.6606,50.6781,500.0
2014-01-14 11:05:00,87.2,87.26,87.1,87.1,500.0,50.8063,50.8413,50.748,50.748,500.0
2014-01-14 11:10:00,87.04,87.04,87.04,87.04,100.0,50.7131,50.7131,50.7131,50.7131,100.0
2014-01-14 11:15:00,87.01,87.27,86.96,87.27,1100.0,50.6956,50.8471,50.6665,50.8471,1100.0
2014-01-14 11:20:00,87.29,87.35,87.29,87.35,200.0,50.8587,50.8937,50.8587,50.8937,200.0
2014-01-14 11:25:00,87.36,87.39,87.36,87.39,400.0,50.8995,50.917,50.8995,50.917,400.0
2014-01-14 11:30:00,87.39,87.42,87.29,87.29,2100.0,50.917,50.9345,50.8587,50.8587,2100.0
2014-01-14 11:35:00,87.26,87.26,87.15,87.15,1300.0,50.8413,50.8413,50.7772,50.7772,1300.0
2014-01-14 11:40:00,87.24,87.24,87.24,87.24,100.0,50.8296,50.8296,50.8296,50.8296,100.0
2014-01-14 11:45:00,87.11,87.19,87.02,87.13,400.0,50.7539,50.8005,50.7014,50.7655,400.0
2014-01-14 11:50:00,87.17,87.31,87.17,87.28,1300.0,50.7888,50.8704,50.7888,50.8529,1300.0
2014-01-14 11:55:00,87.22,87.23,87.11,87.22,1300.0,50.8179,50.8238,50.7539,50.8179,1300.0
2014-01-14 12:00:00,87.26,87.46,87.26,87.46,800.0,50.8413,50.9578,50.8413,50.9578,800.0
2014-01-14 12:05:00,87.48,87.54,87.48,87.53,1400.0,50.9694,51.0044,50.9694,50.9986,1400.0
2014-01-14 12:10:00,87.54,87.6,87.54,87.56,700.0,51.0044,51.0394,51.0044,51.016,700.0
2014-01-14 12:15:00,87.52,87.63,87.52,87.55,500.0,50.9927,51.0568,50.9927,51.0102,500.0
2014-01-14 12:20:00,87.61,87.82,87.6,87.77,8000.0,51.0452,51.1675,51.0394,51.1384,8000.0
2014-01-14 12:25:00,87.77,87.77,87.77,87.77,0.0,51.1384,51.1384,51.1384,51.1384,0.0
2014-01-14 12:30:00,87.71,87.71,87.64,87.64,500.0,51.1034,51.1034,51.0627,51.0627,500.0
2014-01-14 12:35:00,87.54,87.73,87.54,87.73,800.0,51.0044,51.1151,51.0044,51.1151,800.0
2014-01-14 12:40:00,87.68,87.73,87.56,87.65,4500.0,51.086,51.1151,51.016,51.0685,4500.0
2014-01-14 12:45:00,87.64,87.75,87.64,87.75,2500.0,51.0627,51.1267,51.0627,51.1267,2500.0
2014-01-14 12:50:00,87.66,87.82,87.66,87.82,500.0,51.0743,51.1675,51.0743,51.1675,500.0
2014-01-14 12:55:00,87.82,87.97,87.82,87.97,1400.0,51.1675,51.2549,51.1675,51.2549,1400.0
2014-01-14 13:00:00,87.98,87.98,87.82,87.82,900.0,51.2608,51.2608,51.1675,51.1675,900.0
2014-01-14 13:05:00,87.72,87.72,87.59,87.59,300.0,51.1093,51.1093,51.0335,51.0335,300.0
2014-01-14 13:10:00,87.6,87.62,87.5,87.5,1000.0,51.0394,51.051,50.9811,50.9811,1000.0
2014-01-14 13:15:00,87.58,87.73,87.53,87.73,1800.0,51.0277,51.1151,50.9986,51.1151,1800.0
2014-01-14 13:20:00,87.69,87.72,87.69,87.7,700.0,51.0918,51.1093,51.0918,51.0976,700.0
2014-01-14 13:25:00,87.71,87.77,87.66,87.77,800.0,51.1034,51.1384,51.0743,51.1384,800.0
2014-01-14 13:30:00,87.68,87.82,87.62,87.75,1500.0,51.086,51.1675,51.051,51.1267,1500.0
2014-01-14 13:35:00,87.87,87.9,87.71,87.9,4800.0,51.1967,51.2141,51.1034,51.2141,4800.0
2014-01-14 13:40:00,87.91,87.99,87.88,87.88,700.0,51.22,51.2666,51.2025,51.2025,700.0
2014-01-14 13:45:00,87.94,87.94,87.73,87.73,1000.0,51.2375,51.2375,51.1151,51.1151,1000.0
2014-01-14 13:50:00,87.74,87.74,87.62,87.62,400.0,51.1209,51.1209,51.051,51.051,400.0
2014-01-14 13:55:00,87.77,87.81,87.77,87.8,600.0,51.1384,51.1617,51.1384,51.1559,600.0
2014-01-14 14:00:00,87.83,87.83,87.72,87.72,1200.0,51.1734,51.1734,51.1093,51.1093,1200.0
2014-01-14 14:05:00,87.8,87.8,87.74,87.77,1300.0,51.1559,51.1559,51.1209,51.1384,1300.0
2014-01-14 14:10:00,87.66,87.72,87.64,87.64,600.0,51.0743,51.1093,51.0627,51.0627,600.0
2014-01-14 14:15:00,87.64,87.78,87.51,87.78,1500.0,51.0627,51.1442,50.9869,51.1442,1500.0
2014-01-14 14:20:00,87.87,88.09,87.87,88.09,1700.0,51.1967,51.3248,51.1967,51.3248,1700.0
2014-01-14 14:25:00,88.07,88.25,88.07,88.25,1100.0,51.3132,51.4181,51.3132,51.4181,1100.0
2014-01-14 14:30:00,88.18,88.19,88.02,88.02,1400.0,51.3773,51.3831,51.2841,51.2841,1400.0
2014-01-14 14:35:00,88.02,88.02,87.89,87.99,1400.0,51.2841,51.2841,51.2083,51.2666,1400.0
2014-01-14 14:40:00,87.98,87.98,87.89,87.97,600.0,51.2608,51.2608,51.2083,51.2549,600.0
2014-01-14 14:45:00,87.97,88.25,87.95,88.2,2400.0,51.2549,51.4181,51.2433,51.3889,2400.0
2014-01-14 14:50:00,88.27,88.31,88.27,88.28,400.0,51.4297,51.453,51.4297,51.4355,400.0
2014-01-14 14:55:00,88.29,88.29,88.14,88.19,1700.0,51.4414,51.4414,51.354,51.3831,1700.0
2014-01-14 15:00:00,88.19,88.26,88.14,88.26,900.0,51.3831,51.4239,51.354,51.4239,900.0
2014-01-14 15:05:00,88.27,88.3,88.26,88.29,600.0,51.4297,51.4472,51.4239,51.4414,600.0
2014-01-14 15:10:00,88.28,88.31,88.21,88.31,2600.0,51.4355,51.453,51.3948,51.453,2600.0
2014-01-14 15:15:00,88.33,88.49,88.29,88.36,2700.0,51.4647,51.5579,51.4414,51.4822,2700.0
2014-01-14 15:20:00,88.37,88.4,88.32,88.4,3700.0,51.488,51.5055,51.4589,51.5055,3700.0
2014-01-14 15:25:00,88.4,88.4,88.17,88.21,3100.0,51.5055,51.5055,51.3715,51.3948,3100.0
2014-01-14 15:30:00,88.2,88.25,88.18,88.18,2700.0,51.3889,51.4181,51.3773,51.3773,2700.0
2014-01-14 15:35:00,88.18,88.23,88.15,88.21,4300.0,51.3773,51.4064,51.3598,51.3948,4300.0
2014-01-14 15:40:00,88.18,88.2,88.1,88.15,3600.0,51.3773,51.3889,51.3307,51.3598,3600.0
2014-01-14 15:45:00,88.15,88.15,87.93,88.15,5900.0,51.3598,51.3598,51.2316,51.3598,5900.0
2014-01-14 15:50:00,88.15,88.18,87.99,88.07,6200.0,51.3598,51.3773,51.2666,51.3132,6200.0
2014-01-14 15:55:00,88.06,88.13,88.04,88.08,8100.0,51.3074,51.3482,51.2957,51.319,8100.0
2014-01-15 09:30:00,88.7,88.95,88.59,88.59,4300.0,51.6803,51.8259,51.6162,51.6162,4300.0
2014-01-15 09:35:00,88.7,88.88,88.45,88.88,2800.0,51.6803,51.7851,51.5346,51.7851,2800.0
2014-01-15 09:40:00,88.94,88.94,88.8,88.8,400.0,51.8201,51.8201,51.7385,51.7385,400.0
2014-01-15 09:45:00,89.06,89.35,88.99,89.09,4100.0,51.89,52.059,51.8492,51.9075,4100.0
2014-01-15 09:50:00,89.1,89.13,88.75,88.75,1700.0,51.9133,51.9308,51.7094,51.7094,1700.0
2014-01-15 09:55:00,88.73,88.75,88.58,88.58,700.0,51.6977,51.7094,51.6103,51.6103,700.0
2014-01-15 10:00:00,88.52,88.89,88.52,88.89,2000.0,51.5754,51.791,51.5754,51.791,2000.0
2014-01-15 10:05:00,88.85,88.9,88.8,88.9,1000.0,51.7677,51.7968,51.7385,51.7968,1000.0
2014-01-15 10:10:00,88.92,88.93,88.92,88.93,300.0,51.8084,51.8143,51.8084,51.8143,300.0
2014-01-15 10:15:00,88.82,88.83,88.65,88.65,1300.0,51.7502,51.756,51.6511,51.6511,1300.0
2014-01-15 10:20:00,88.6,88.65,88.6,88.65,600.0,51.622,51.6511,51.622,51.6511,600.0
2014-01-15 10:25:00,88.65,88.77,88.65,88.75,1100.0,51.6511,51.721,51.6511,51.7094,1100.0
2014-01-15 10:30:00,88.73,88.75,88.62,88.75,700.0,51.6977,51.7094,51.6336,51.7094,700.0
2014-01-15 10:35:00,88.65,88.75,88.64,88.64,900.0,51.6511,51.7094,51.6453,51.6453,900.0
2014-01-15 10:40:00,88.64,88.73,88.62,88.73,800.0,51.6453,51.6977,51.6336,51.6977,800.0
2014-01-15 10:45:00,88.6,88.6,88.54,88.54,600.0,51.622,51.622,51.587,51.587,600.0
2014-01-15 10:50:00,88.54,88.78,88.54,88.78,3000.0,51.587,51.7269,51.587,51.7269,3000.0
2014-01-15 10:55:00,88.78,88.92,88.73,88.88,2600.0,51.7269,51.8084,51.6977,51.7851,2600.0
2014-01-15 11:00:00,88.88,89.01,88.88,89.01,1100.0,51.7851,51.8609,51.7851,51.8609,1100.0
2014-01-15 11:05:00,89.02,89.11,88.89,88.89,3000.0,51.8667,51.9191,51.791,51.791,3000.0
2014-01-15 11:10:00,88.92,88.95,88.85,88.9,1700.0,51.8084,51.8259,51.7677,51.7968,1700.0
2014-01-15 11:15:00,88.95,88.95,88.83,88.85,1500.0,51.8259,51.8259,51.756,51.7677,1500.0
2014-01-15 11:20:00,88.84,88.84,88.69,88.8,2800.0,51.7618,51.7618,51.6744,51.7385,2800.0
2014-01-15 11:25:00,88.81,88.86,88.74,88.86,1200.0,51.7443,51.7735,51.7036,51.7735,1200.0
2014-01-15 11:30:00,88.85,89.0,88.85,88.91,2000.0,51.7677,51.8551,51.7677,51.8026,2000.0
2014-01-15 11:35:00,88.97,89.02,88.97,88.97,1200.0,51.8376,51.8667,51.8376,51.8376,1200.0
2014-01-15 11:40:00,88.92,89.11,88.92,89.11,5200.0,51.8084,51.9191,51.8084,51.9191,5200.0
2014-01-15 11:45:00,89.11,89.3,89.08,89.3,7100.0,51.9191,52.0298,51.9017,52.0298,7100.0
2014-01-15 11:50:00,89.25,89.3,89.08,89.11,2800.0,52.0007,52.0298,51.9017,51.9191,2800.0
2014-01-15 11:55:00,89.1,89.1,88.97,88.97,1800.0,51.9133,51.9133,51.8376,51.8376,1800.0
2014-01-15 12:00:00,89.03,89.05,89.0,89.0,800.0,51.8725,51.8842,51.8551,51.8551,800.0
2014-01-15 12:05:00,88.95,89.05,88.95,89.05,800.0,51.8259,51.8842,51.8259,51.8842,800.0
2014-01-15 12:10:00,89.05,89.05,89.05,89.05,0.0,51.8842,51.8842,51.8842,51.8842,0.0
2014-01-15 12:15:00,89.1,89.25,89.08,89.24,1400.0,51.9133,52.0007,51.9017,51.9949,1400.0
2014-01-15 12:20:00,89.29,89.29,89.07,89.12,1400.0,52.024,52.024,51.8958,51.925,1400.0
2014-01-15 12:25:00,89.14,89.18,89.11,89.11,700.0,51.9366,51.9599,51.9191,51.9191,700.0
2014-01-15 12:30:00,89.12,89.14,89.01,89.01,700.0,51.925,51.9366,51.8609,51.8609,700.0
2014-01-15 12:35:00,89.09,89.17,89.08,89.1,1500.0,51.9075,51.9541,51.9017,51.9133,1500.0
2014-01-15 12:40:00,89.03,89.03,88.96,88.96,400.0,51.8725,51.8725,51.8317,51.8317,400.0
2014-01-15 12:45:00,89.02,89.15,89.02,89.15,1100.0,51.8667,51.9424,51.8667,51.9424,1100.0
2014-01-15 12:50:00,89.19,89.22,89.05,89.08,1800.0,51.9658,51.9832,51.8842,51.9017,1800.0
2014-01-15 12:55:00,89.0,89.08,89.0,89.08,1100.0,51.8551,51.9017,51.8551,51.9017,1100.0
2014-01-15 13:00:00,89.09,89.22,89.09,89.14,1300.0,51.9075,51.9832,51.9075,51.9366,1300.0
2014-01-15 13:05:00,89.15,89.22,89.14,89.14,900.0,51.9424,51.9832,51.9366,51.9366,900.0
2014-01-15 13:10:00,89.06,89.11,89.02,89.06,1200.0,51.89,51.9191,51.8667,51.89,1200.0
2014-01-15 13:15:00,89.11,89.3,89.09,89.22,1100.0,51.9191,52.0298,51.9075,51.9832,1100.0
2014-01-15 13:20:00,89.22,89.22,89.11,89.11,2100.0,51.9832,51.9832,51.9191,51.9191,2100.0
2014-01-15 13:25:00,89.13,89.13,89.04,89.09,400.0,51.9308,51.9308,51.8784,51.9075,400.0
2014-01-15 13:30:00,89.08,89.24,89.06,89.19,1800.0,51.9017,51.9949,51.89,51.9658,1800.0
2014-01-15 13:35:00,89.21,89.21,89.12,89.12,500.0,51.9774,51.9774,51.925,51.925,500.0
2014-01-15 13:40:00,89.12,89.12,89.06,89.06,600.0,51.925,51.925,51.89,51.89,600.0
2014-01-15 13:45:00,89.01,89.09,88.9,88.91,1900.0,51.8609,51.9075,51.7968,51.8026,1900.0
2014-01-15 13:50:00,88.94,89.06,88.9,88.92,1900.0,51.8201,51.89,51.7968,51.8084,1900.0
2014-01-15 13:55:00,88.99,89.12,88.96,89.06,5800.0,51.8492,51.925,51.8317,51.89,5800.0
2014-01-15 14:00:00,89.12,89.12,89.04,89.07,700.0,51.925,51.925,51.8784,51.8958,700.0
2014-01-15 14:05:00,89.09,89.12,89.09,89.11,1500.0,51.9075,51.925,51.9075,51.9191,1500.0
2014-01-15 14:10:00,89.1,89.1,88.94,89.08,2300.0,51.9133,51.9133,51.8201,51.9017,2300.0
2014-01-15 14:15:00,89.08,89.13,89.06,89.13,1000.0,51.9017,51.9308,51.89,51.9308,1000.0
2014-01-15 14:20:00,89.16,89.16,89.12,89.15,900.0,51.9483,51.9483,51.925,51.9424,900.0
2014-01-15 14:25:00,89.12,89.15,89.01,89.01,1000.0,51.925,51.9424,51.8609,51.8609,1000.0
2014-01-15 14:30:00,89.04,89.16,88.98,89.14,2500.0,51.8784,51.9483,51.8434,51.9366,2500.0
2014-01-15 14:35:00,89.11,89.29,89.08,89.26,11900.0,51.9191,52.024,51.9017,52.0065,11900.0
2014-01-15 14:40:00,89.25,89.33,89.25,89.33,1200.0,52.0007,52.0473,52.0007,52.0473,1200.0
2014-01-15 14:45:00,89.35,89.44,89.34,89.34,2000.0,52.059,52.1114,52.0531,52.0531,2000.0
2014-01-15 14:50:00,89.32,89.36,89.32,89.34,900.0,52.0415,52.0648,52.0415,52.0531,900.0
2014-01-15 14:55:00,89.36,89.36,89.36,89.36,200.0,52.0648,52.0648,52.0648,52.0648,200.0
2014-01-15 15:00:00,89.43,89.54,89.39,89.39,3600.0,52.1056,52.1697,52.0823,52.0823,3600.0
2014-01-15 15:05:00,89.37,89.37,89.26,89.34,2000.0,52.0706,52.0706,52.0065,52.0531,2000.0
2014-01-15 15:10:00,89.36,89.36,89.26,89.26,1100.0,52.0648,52.0648,52.0065,52.0065,1100.0
2014-01-15 15:15:00,89.26,89.26,89.15,89.19,1400.0,52.0065,52.0065,51.9424,51.9658,1400.0
2014-01-15 15:20:00,89.06,89.28,89.05,89.26,6000.0,51.89,52.0182,51.8842,52.0065,6000.0
2014-01-15 15:25:00,89.25,89.25,89.15,89.15,2300.0,52.0007,52.0007,51.9424,51.9424,2300.0
2014-01-15 15:30:00,89.19,89.26,89.19,89.24,7300.0,51.9658,52.0065,51.9658,51.9949,7300.0
2014-01-15 15:35:00,89.24,89.24,88.99,89.1,8200.0,51.9949,51.9949,51.8492,51.9133,8200.0
2014-01-15 15:40:00,89.08,89.09,88.98,89.03,3000.0,51.9017,51.9075,51.8434,51.8725,3000.0
2014-01-15 15:45:00,89.02,89.02,88.84,88.91,6900.0,51.8667,51.8667,51.7618,51.8026,6900.0
2014-01-15 15:50:00,88.94,89.1,88.92,89.08,7400.0,51.8201,51.9133,51.8084,51.9017,7400.0
2014-01-15 15:55:00,89.04,89.06,88.95,88.97,9200.0,51.8784,51.89,51.8259,51.8376,9200.0
2014-01-16 09:30:00,89.01,89.3,89.01,89.27,2500.0,51.8609,52.0298,51.8609,52.0124,2500.0
2014-01-16 09:35:00,89.29,89.3,89.2,89.3,500.0,52.024,52.0298,51.9716,52.0298,500.0
2014-01-16 09:40:00,89.28,89.3,88.93,88.97,2400.0,52.0182,52.0298,51.8143,51.8376,2400.0
2014-01-16 09:45:00,88.84,88.96,88.81,88.9,2000.0,51.7618,51.8317,51.7443,51.7968,2000.0
2014-01-16 09:50:00,88.95,89.24,88.93,89.24,1900.0,51.8259,51.9949,51.8143,51.9949,1900.0
2014-01-16 09:55:00,89.16,89.16,89.16,89.16,300.0,51.9483,51.9483,51.9483,51.9483,300.0
2014-01-16 10:00:00,88.97,89.03,88.92,89.03,900.0,51.8376,51.8725,51.8084,51.8725,900.0
2014-01-16 10:05:00,89.12,89.24,89.12,89.24,800.0,51.925,51.9949,51.925,51.9949,800.0
2014-01-16 10:10:00,89.16,89.23,88.95,89.0,2300.0,51.9483,51.9891,51.8259,51.8551,2300.0
2014-01-16 10:15:00,88.99,89.15,88.98,89.15,2000.0,51.8492,51.9424,51.8434,51.9424,2000.0
2014-01-16 10:20:00,89.24,89.32,89.21,89.32,500.0,51.9949,52.0415,51.9774,52.0415,500.0
2014-01-16 10:25:00,89.21,89.21,89.05,89.12,3200.0,51.9774,51.9774,51.8842,51.925,3200.0
2014-01-16 10:30:00,89.06,89.06,89.01,89.06,900.0,51.89,51.89,51.8609,51.89,900.0
2014-01-16 10:35:00,88.93,89.07,88.93,89.07,200.0,51.8143,51.8958,51.8143,51.8958,200.0
2014-01-16 10:40:00,88.98,88.98,88.96,88.98,400.0,51.8434,51.8434,51.8317,51.8434,400.0
2014-01-16 10:45:00,88.99,89.02,88.98,89.02,500.0,51.8492,51.8667,51.8434,51.8667,500.0
2014-01-16 10:50:00,88.88,89.0,88.72,88.99,2600.0,51.7851,51.8551,51.6919,51.8492,2600.0
2014-01-16 10:55:00,88.85,88.9,88.77,88.85,600.0,51.7677,51.7968,51.721,51.7677,600.0
2014-01-16 11:00:00,88.77,88.85,88.67,88.85,1000.0,51.721,51.7677,51.6628,51.7677,1000.0
2014-01-16 11:05:00,88.86,88.9,88.85,88.9,500.0,51.7735,51.7968,51.7677,51.7968,500.0
2014-01-16 11:10:00,88.87,88.93,88.77,88.93,600.0,51.7793,51.8143,51.721,51.8143,600.0
2014-01-16 11:15:00,88.94,88.94,88.94,88.94,400.0,51.8201,51.8201,51.8201,51.8201,400.0
2014-01-16 11:20:00,89.0,89.0,88.83,88.91,1300.0,51.8551,51.8551,51.756,51.8026,1300.0
2014-01-16 11:25:00,88.89,88.89,88.57,88.61,2800.0,51.791,51.791,51.6045,51.6278,2800.0
2014-01-16 11:30:00,88.72,88.86,88.67,88.78,1700.0,51.6919,51.7735,51.6628,51.7269,1700.0
2014-01-16 11:35:00,88.71,88.71,88.39,88.39,2600.0,51.6861,51.6861,51.4996,51.4996,2600.0
2014-01-16 11:40:00,88.36,88.46,88.23,88.31,2400.0,51.4822,51.5404,51.4064,51.453,2400.0
2014-01-16 11:45:00,88.37,88.44,88.18,88.18,3100.0,51.488,51.5288,51.3773,51.3773,3100.0
2014-01-16 11:50:00,88.14,88.24,88.0,88.22,3100.0,51.354,51.4122,51.2724,51.4006,3100.0
2014-01-16 11:55:00,88.24,88.26,87.95,87.96,2300.0,51.4122,51.4239,51.2433,51.2491,2300.0
2014-01-16 12:00:00,87.97,88.01,87.93,87.95,2600.0,51.2549,51.2782,51.2316,51.2433,2600.0
2014-01-16 12:05:00,87.94,87.97,87.67,87.79,3300.0,51.2375,51.2549,51.0801,51.1501,3300.0
2014-01-16 12:10:00,87.63,88.01,87.63,87.86,5800.0,51.0568,51.2782,51.0568,51.1908,5800.0
2014-01-16 12:15:00,87.77,87.89,87.77,87.83,2100.0,51.1384,51.2083,51.1384,51.1734,2100.0
2014-01-16 12:20:00,87.83,88.05,87.83,87.96,2600.0,51.1734,51.3015,51.1734,51.2491,2600.0
2014-01-16 12:25:00,87.95,88.0,87.92,87.92,2400.0,51.2433,51.2724,51.2258,51.2258,2400.0
2014-01-16 12:30:00,87.9,88.07,87.87,88.07,2200.0,51.2141,51.3132,51.1967,51.3132,2200.0
2014-01-16 12:35:00,87.96,88.09,87.88,87.95,2900.0,51.2491,51.3248,51.2025,51.2433,2900.0
2014-01-16 12:40:00,87.92,87.94,87.86,87.86,1300.0,51.2258,51.2375,51.1908,51.1908,1300.0
2014-01-16 12:45:00,87.89,87.93,87.8,87.8,2800.0,51.2083,51.2316,51.1559,51.1559,2800.0
2014-01-16 12:50:00,87.83,87.9,87.8,87.8,1500.0,51.1734,51.2141,51.1559,51.1559,1500.0
2014-01-16 12:55:00,87.76,87.76,87.43,87.45,3400.0,51.1326,51.1326,50.9403,50.952,3400.0
2014-01-16 13:00:00,87.56,87.8,87.56,87.75,1000.0,51.016,51.1559,51.016,51.1267,1000.0
2014-01-16 13:05:00,87.74,87.9,87.74,87.9,2300.0,51.1209,51.2141,51.1209,51.2141,2300.0
2014-01-16 13:10:00,87.91,87.96,87.84,87.87,1200.0,51.22,51.2491,51.1792,51.1967,1200.0
2014-01-16 13:15:00,87.79,88.13,87.79,88.13,1900.0,51.1501,51.3482,51.1501,51.3482,1900.0
2014-01-16 13:20:00,88.19,88.35,88.18,88.35,1300.0,51.3831,51.4763,51.3773,51.4763,1300.0
2014-01-16 13:25:00,88.46,88.49,88.4,88.4,1500.0,51.5404,51.5579,51.5055,51.5055,1500.0
2014-01-16 13:30:00,88.44,88.44,88.44,88.44,300.0,51.5288,51.5288,51.5288,51.5288,300.0
2014-01-16 13:35:00,88.42,88.42,88.26,88.37,500.0,51.5171,51.5171,51.4239,51.488,500.0
2014-01-16 13:40:00,88.32,88.32,88.15,88.22,1400.0,51.4589,51.4589,51.3598,51.4006,1400.0
2014-01-16 13:45:00,88.2,88.2,88.2,88.2,100.0,51.3889,51.3889,51.3889,51.3889,100.0
2014-01-16 13:50:00,88.23,88.39,88.23,88.32,1700.0,51.4064,51.4996,51.4064,51.4589,1700.0
2014-01-16 13:55:00,88.39,88.39,88.15,88.21,2700.0,51.4996,51.4996,51.3598,51.3948,2700.0
2014-01-16 14:00:00,88.21,88.43,88.21,88.31,23300.0,51.3948,51.5229,51.3948,51.453,23300.0
2014-01-16 14:05:00,88.31,88.44,88.29,88.32,8800.0,51.453,51.5288,51.4414,51.4589,8800.0
2014-01-16 14:10:00,88.32,88.32,88.32,88.32,0.0,51.4589,51.4589,51.4589,51.4589,0.0
2014-01-16 14:15:00,88.37,88.38,88.34,88.34,400.0,51.488,51.4938,51.4705,51.4705,400.0
2014-01-16 14:20:00,88.3,88.31,88.23,88.31,1400.0,51.4472,51.453,51.4064,51.453,1400.0
2014-01-16 14:25:00,88.25,88.25,88.21,88.21,500.0,51.4181,51.4181,51.3948,51.3948,500.0
2014-01-16 14:30:00,88.23,88.23,88.23,88.23,100.0,51.4064,51.4064,51.4064,51.4064,100.0
2014-01-16 14:35:00,88.25,88.47,88.25,88.47,2300.0,51.4181,51.5463,51.4181,51.5463,2300.0
2014-01-16 14:40:00,88.54,88.64,88.54,88.64,700.0,51.587,51.6453,51.587,51.6453,700.0
2014-01-16 14:45:00,88.58,88.71,88.54,88.63,2800.0,51.6103,51.6861,51.587,51.6395,2800.0
2014-01-16 14:50:00,88.61,88.7,88.61,88.64,500.0,51.6278,51.6803,51.6278,51.6453,500.0
2014-01-16 14:55:00,88.74,88.75,88.66,88.68,1300.0,51.7036,51.7094,51.657,51.6686,1300.0
2014-01-16 15:00:00,88.72,88.72,88.62,88.62,500.0,51.6919,51.6919,51.6336,51.6336,500.0
2014-01-16 15:05:00,88.68,88.76,88.68,88.76,900.0,51.6686,51.7152,51.6686,51.7152,900.0
2014-01-16 15:10:00,88.81,88.85,88.76,88.81,1300.0,51.7443,51.7677,51.7152,51.7443,1300.0
2014-01-16 15:15:00,88.76,88.86,88.76,88.81,1900.0,51.7152,51.7735,51.7152,51.7443,1900.0
2014-01-16 15:20:00,88.83,88.98,88.83,88.87,7100.0,51.756,51.8434,51.756,51.7793,7100.0
2014-01-16 15:25:00,88.91,88.99,88.9,88.9,5000.0,51.8026,51.8492,51.7968,51.7968,5000.0
2014-01-16 15:30:00,88.88,88.94,88.85,88.9,2600.0,51.7851,51.8201,51.7677,51.7968,2600.0
2014-01-16 15:35:00,88.9,88.95,88.9,88.93,1600.0,51.7968,51.8259,51.7968,51.8143,1600.0
2014-01-16 15:40:00,88.9,88.92,88.78,88.78,4500.0,51.7968,51.8084,51.7269,51.7269,4500.0
2014-01-16 15:45:00,88.83,88.84,88.75,88.82,5200.0,51.756,51.7618,51.7094,51.7502,5200.0
2014-01-16 15:50:00,88.8,88.92,88.74,88.81,7800.0,51.7385,51.8084,51.7036,51.7443,7800.0
2014-01-16 15:55:00,88.82,88.87,88.79,88.84,6800.0,51.7502,51.7793,51.7327,51.7618,6800.0
2014-01-17 09:30:00,88.54,88.54,88.11,88.11,5800.0,51.587,51.587,51.3365,51.3365,5800.0
2014-01-17 09:35:00,88.35,88.81,88.34,88.8,1600.0,51.4763,51.7443,51.4705,51.7385,1600.0
2014-01-17 09:40:00,88.82,88.99,88.82,88.99,200.0,51.7502,51.8492,51.7502,51.8492,200.0
2014-01-17 09:45:00,88.99,88.99,88.68,88.78,1500.0,51.8492,51.8492,51.6686,51.7269,1500.0
2014-01-17 09:50:00,88.56,88.66,88.4,88.59,600.0,51.5987,51.657,51.5055,51.6162,600.0
2014-01-17 09:55:00,88.69,88.69,88.47,88.52,1500.0,51.6744,51.6744,51.5463,51.5754,1500.0
2014-01-17 10:00:00,88.41,88.49,88.32,88.42,1100.0,51.5113,51.5579,51.4589,51.5171,1100.0
2014-01-17 10:05:00,88.5,88.79,88.48,88.79,3700.0,51.5637,51.7327,51.5521,51.7327,3700.0
2014-01-17 10:10:00,88.73,88.76,88.65,88.76,700.0,51.6977,51.7152,51.6511,51.7152,700.0
2014-01-17 10:15:00,88.73,88.73,88.58,88.63,600.0,51.6977,51.6977,51.6103,51.6395,600.0
2014-01-17 10:20:00,88.56,88.6,88.49,88.55,2100.0,51.5987,51.622,51.5579,51.5929,2100.0
2014-01-17 10:25:00,88.48,88.57,88.48,88.57,300.0,51.5521,51.6045,51.5521,51.6045,300.0
2014-01-17 10:30:00,88.56,88.81,88.56,88.8,1600.0,51.5987,51.7443,51.5987,51.7385,1600.0
2014-01-17 10:35:00,88.78,88.8,88.78,88.79,1100.0,51.7269,51.7385,51.7269,51.7327,1100.0
2014-01-17 10:40:00,88.79,88.95,88.77,88.95,2200.0,51.7327,51.8259,51.721,51.8259,2200.0
2014-01-17 10:45:00,88.95,88.95,88.79,88.81,800.0,51.8259,51.8259,51.7327,51.7443,800.0
2014-01-17 10:50:00,88.85,88.92,88.74,88.85,13300.0,51.7677,51.8084,51.7036,51.7677,13300.0
2014-01-17 10:55:00,88.94,89.06,88.94,89.06,600.0,51.8201,51.89,51.8201,51.89,600.0
2014-01-17 11:00:00,89.06,89.18,89.06,89.16,800.0,51.89,51.9599,51.89,51.9483,800.0
2014-01-17 11:05:00,89.17,89.17,89.13,89.13,900.0,51.9541,51.9541,51.9308,51.9308,900.0
2014-01-17 11:10:00,89.15,89.15,89.13,89.14,700.0,51.9424,51.9424,51.9308,51.9366,700.0
2014-01-17 11:15:00,89.15,89.3,89.15,89.3,700.0,51.9424,52.0298,51.9424,52.0298,700.0
2014-01-17 11:20:00,89.19,89.2,89.02,89.08,1600.0,51.9658,51.9716,51.8667,51.9017,1600.0
2014-01-17 11:25:00,89.03,89.09,89.02,89.09,1000.0,51.8725,51.9075,51.8667,51.9075,1000.0
2014-01-17 11:30:00,89.04,89.04,89.02,89.02,400.0,51.8784,51.8784,51.8667,51.8667,400.0
2014-01-17 11:35:00,89.02,89.08,89.01,89.04,900.0,51.8667,51.9017,51.8609,51.8784,900.0
2014-01-17 11:40:00,89.01,89.3,89.01,89.23,2400.0,51.8609,52.0298,51.8609,51.9891,2400.0
2014-01-17 11:45:00,89.27,89.3,89.2,89.2,500.0,52.0124,52.0298,51.9716,51.9716,500.0
2014-01-17 11:50:00,89.09,89.14,88.96,88.98,10400.0,51.9075,51.9366,51.8317,51.8434,10400.0
2014-01-17 11:55:00,88.94,88.98,88.91,88.97,2300.0,51.8201,51.8434,51.8026,51.8376,2300.0
2014-01-17 12:00:00,89.02,89.08,88.99,89.01,3600.0,51.8667,51.9017,51.8492,51.8609,3600.0
2014-01-17 12:05:00,89.05,89.08,89.01,89.06,1700.0,51.8842,51.9017,51.8609,51.89,1700.0
2014-01-17 12:10:00,89.05,89.1,89.02,89.03,4000.0,51.8842,51.9133,51.8667,51.8725,4000.0
2014-01-17 12:15:00,89.04,89.14,89.01,89.02,9600.0,51.8784,51.9366,51.8609,51.8667,9600.0
2014-01-17 12:20:00,89.04,89.04,88.88,88.88,6500.0,51.8784,51.8784,51.7851,51.7851,6500.0
2014-01-17 12:25:00,88.68,88.68,88.68,88.68,100.0,51.6686,51.6686,51.6686,51.6686,100.0
2014-01-17 12:30:00,88.78,88.78,88.77,88.77,700.0,51.7269,51.7269,51.721,51.721,700.0
2014-01-17 12:35:00,88.77,88.83,88.73,88.73,1200.0,51.721,51.756,51.6977,51.6977,1200.0
2014-01-17 12:40:00,88.78,88.78,88.75,88.75,200.0,51.7269,51.7269,51.7094,51.7094,200.0
2014-01-17 12:45:00,88.67,88.76,88.66,88.67,2300.0,51.6628,51.7152,51.657,51.6628,2300.0
2014-01-17 12:50:00,88.74,88.75,88.55,88.56,1700.0,51.7036,51.7094,51.5929,51.5987,1700.0
2014-01-17 12:55:00,88.58,88.58,88.45,88.5,7600.0,51.6103,51.6103,51.5346,51.5637,7600.0
2014-01-17 13:00:00,88.47,88.47,88.31,88.36,1600.0,51.5463,51.5463,51.453,51.4822,1600.0
2014-01-17 13:05:00,88.36,88.36,88.36,88.36,0.0,51.4822,51.4822,51.4822,51.4822,0.0
2014-01-17 13:10:00,88.18,88.19,88.09,88.17,900.0,51.3773,51.3831,51.3248,51.3715,900.0
2014-01-17 13:15:00,88.05,88.17,88.02,88.17,1800.0,51.3015,51.3715,51.2841,51.3715,1800.0
2014-01-17 13:20:00,88.07,88.17,88.06,88.06,1000.0,51.3132,51.3715,51.3074,51.3074,1000.0
2014-01-17 13:25:00,88.14,88.17,87.88,87.88,4300.0,51.354,51.3715,51.2025,51.2025,4300.0
2014-01-17 13:30:00,87.97,88.02,87.79,87.89,6700.0,51.2549,51.2841,51.1501,51.2083,6700.0
2014-01-17 13:35:00,87.94,87.94,87.94,87.94,100.0,51.2375,51.2375,51.2375,51.2375,100.0
2014-01-17 13:40:00,87.97,87.97,87.97,87.97,100.0,51.2549,51.2549,51.2549,51.2549,100.0
2014-01-17 13:45:00,87.9,87.91,87.63,87.83,4600.0,51.2141,51.22,51.0568,51.1734,4600.0
2014-01-17 13:50:00,87.69,87.85,87.69,87.84,2100.0,51.0918,51.185,51.0918,51.1792,2100.0
2014-01-17 13:55:00,87.91,87.93,87.84,87.84,2200.0,51.22,51.2316,51.1792,51.1792,2200.0
2014-01-17 14:00:00,87.85,87.89,87.77,87.89,1400.0,51.185,51.2083,51.1384,51.2083,1400.0
2014-01-17 14:05:00,87.77,87.94,87.72,87.88,5400.0,51.1384,51.2375,51.1093,51.2025,5400.0
2014-01-17 14:10:00,87.84,87.92,87.79,87.83,7400.0,51.1792,51.2258,51.1501,51.1734,7400.0
2014-01-17 14:15:00,87.78,87.84,87.73,87.73,1100.0,51.1442,51.1792,51.1151,51.1151,1100.0
2014-01-17 14:20:00,87.76,87.79,87.67,87.7,1900.0,51.1326,51.1501,51.0801,51.0976,1900.0
2014-01-17 14:25:00,87.7,87.73,87.63,87.73,900.0,51.0976,51.1151,51.0568,51.1151,900.0
2014-01-17 14:30:00,87.68,87.84,87.68,87.84,900.0,51.086,51.1792,51.086,51.1792,900.0
2014-01-17 14:35:00,87.84,87.85,87.81,87.85,700.0,51.1792,51.185,51.1617,51.185,700.0
2014-01-17 14:40:00,87.93,88.12,87.93,88.1,4400.0,51.2316,51.3423,51.2316,51.3307,4400.0
2014-01-17 14:45:00,88.13,88.29,88.13,88.28,5000.0,51.3482,51.4414,51.3482,51.4355,5000.0
2014-01-17 14:50:00,88.28,88.28,88.24,88.25,2600.0,51.4355,51.4355,51.4122,51.4181,2600.0
2014-01-17 14:55:00,88.25,88.34,88.25,88.31,2500.0,51.4181,51.4705,51.4181,51.453,2500.0
2014-01-17 15:00:00,88.32,88.33,88.25,88.32,600.0,51.4589,51.4647,51.4181,51.4589,600.0
2014-01-17 15:05:00,88.26,88.3,88.22,88.29,2700.0,51.4239,51.4472,51.4006,51.4414,2700.0
2014-01-17 15:10:00,88.27,88.37,88.25,88.37,2000.0,51.4297,51.488,51.4181,51.488,2000.0
2014-01-17 15:15:00,88.42,88.42,88.18,88.18,1900.0,51.5171,51.5171,51.3773,51.3773,1900.0
2014-01-17 15:20:00,88.19,88.28,88.12,88.23,3100.0,51.3831,51.4355,51.3423,51.4064,3100.0
2014-01-17 15:25:00,88.31,88.32,88.15,88.15,1400.0,51.453,51.4589,51.3598,51.3598,1400.0
2014-01-17 15:30:00,88.15,88.22,88.0,88.0,2200.0,51.3598,51.4006,51.2724,51.2724,2200.0
2014-01-17 15:35:00,88.03,88.1,88.02,88.05,1800.0,51.2899,51.3307,51.2841,51.3015,1800.0
2014-01-17 15:40:00,88.05,88.13,87.98,88.13,3100.0,51.3015,51.3482,51.2608,51.3482,3100.0
2014-01-17 15:45:00,88.13,88.32,88.12,88.32,2100.0,51.3482,51.4589,51.3423,51.4589,2100.0
2014-01-17 15:50:00,88.32,88.32,88.21,88.21,3500.0,51.4589,51.4589,51.3948,51.3948,3500.0
2014-01-17 15:55:00,88.21,88.25,88.15,88.22,4500.0,51.3948,51.4181,51.3598,51.4006,4500.0
2014-01-21 09:35:00,89.14,89.52,89.14,89.44,4000.0,51.9366,52.158,51.9366,52.1114,4000.0
2014-01-21 09:40:00,89.48,89.49,89.22,89.22,1800.0,52.1347,52.1405,51.9832,51.9832,1800.0
2014-01-21 09:45:00,89.24,89.24,89.08,89.22,1900.0,51.9949,51.9949,51.9017,51.9832,1900.0
2014-01-21 09:50:00,89.2,89.3,89.06,89.3,500.0,51.9716,52.0298,51.89,52.0298,500.0
2014-01-21 09:55:00,89.24,89.27,89.24,89.27,800.0,51.9949,52.0124,51.9949,52.0124,800.0
2014-01-21 10:00:00,89.14,89.15,88.96,88.96,2400.0,51.9366,51.9424,51.8317,51.8317,2400.0
2014-01-21 10:05:00,88.95,88.98,88.91,88.98,400.0,51.8259,51.8434,51.8026,51.8434,400.0
2014-01-21 10:10:00,88.91,88.95,88.83,88.83,1900.0,51.8026,51.8259,51.756,51.756,1900.0
2014-01-21 10:15:00,88.83,89.03,88.72,89.03,3300.0,51.756,51.8725,51.6919,51.8725,3300.0
2014-01-21 10:20:00,88.94,89.01,88.8,88.8,1600.0,51.8201,51.8609,51.7385,51.7385,1600.0
2014-01-21 10:25:00,88.74,88.75,88.67,88.67,1200.0,51.7036,51.7094,51.6628,51.6628,1200.0
2014-01-21 10:30:00,88.72,88.99,88.68,88.87,2000.0,51.6919,51.8492,51.6686,51.7793,2000.0
2014-01-21 10:35:00,88.95,89.36,88.91,89.09,4500.0,51.8259,52.0648,51.8026,51.9075,4500.0
2014-01-21 10:40:00,89.02,89.02,89.02,89.02,100.0,51.8667,51.8667,51.8667,51.8667,100.0
2014-01-21 10:45:00,88.88,88.88,88.88,88.88,100.0,51.7851,51.7851,51.7851,51.7851,100.0
2014-01-21 10:50:00,88.86,89.0,88.79,89.0,1700.0,51.7735,51.8551,51.7327,51.8551,1700.0
2014-01-21 10:55:00,89.1,89.27,89.0,89.26,3600.0,51.9133,52.0124,51.8551,52.0065,3600.0
2014-01-21 11:00:00,89.2,89.26,89.12,89.21,1900.0,51.9716,52.0065,51.925,51.9774,1900.0
2014-01-21 11:05:00,89.22,89.27,89.01,89.01,3100.0,51.9832,52.0124,51.8609,51.8609,3100.0
2014-01-21 11:10:00,88.87,88.87,88.7,88.76,1600.0,51.7793,51.7793,51.6803,51.7152,1600.0
2014-01-21 11:15:00,88.79,88.9,88.79,88.83,1400.0,51.7327,51.7968,51.7327,51.756,1400.0
2014-01-21 11:20:00,88.83,88.84,88.66,88.84,1500.0,51.756,51.7618,51.657,51.7618,1500.0
2014-01-21 11:25:00,88.82,89.1,88.82,89.08,2800.0,51.7502,51.9133,51.7502,51.9017,2800.0
2014-01-21 11:30:00,89.05,89.05,88.86,88.91,3700.0,51.8842,51.8842,51.7735,51.8026,3700.0
2014-01-21 11:35:00,88.95,89.0,88.94,88.95,1600.0,51.8259,51.8551,51.8201,51.8259,1600.0
2014-01-21 11:40:00,89.02,89.15,89.01,89.06,2800.0,51.8667,51.9424,51.8609,51.89,2800.0
2014-01-21 11:45:00,89.09,89.24,89.09,89.21,1700.0,51.9075,51.9949,51.9075,51.9774,1700.0
2014-01-21 11:50:00,89.26,89.26,89.07,89.11,2200.0,52.0065,52.0065,51.8958,51.9191,2200.0
2014-01-21 11:55:00,89.08,89.18,89.03,89.17,800.0,51.9017,51.9599,51.8725,51.9541,800.0
2014-01-21 12:00:00,89.14,89.14,88.97,89.02,2000.0,51.9366,51.9366,51.8376,51.8667,2000.0
2014-01-21 12:05:00,89.06,89.69,89.02,89.44,6900.0,51.89,52.2571,51.8667,52.1114,6900.0
2014-01-21 12:10:00,89.42,89.5,89.31,89.48,2600.0,52.0998,52.1464,52.0357,52.1347,2600.0
2014-01-21 12:15:00,89.52,89.52,89.47,89.47,600.0,52.158,52.158,52.1289,52.1289,600.0
2014-01-21 12:20:00,89.54,89.71,89.54,89.71,1900.0,52.1697,52.2687,52.1697,52.2687,1900.0
2014-01-21 12:25:00,89.71,89.92,89.71,89.89,3100.0,52.2687,52.3911,52.2687,52.3736,3100.0
2014-01-21 12:30:00,89.86,89.95,89.8,89.83,1500.0,52.3561,52.4086,52.3212,52.3386,1500.0
2014-01-21 12:35:00,89.79,89.79,89.67,89.67,1500.0,52.3153,52.3153,52.2454,52.2454,1500.0
2014-01-21 12:40:00,89.72,89.81,89.72,89.77,2100.0,52.2746,52.327,52.2746,52.3037,2100.0
2014-01-21 12:45:00,89.71,90.06,89.71,90.01,4700.0,52.2687,52.4727,52.2687,52.4435,4700.0
2014-01-21 12:50:00,90.0,90.02,90.0,90.02,800.0,52.4377,52.4493,52.4377,52.4493,800.0
2014-01-21 12:55:00,90.07,90.07,90.03,90.03,200.0,52.4785,52.4785,52.4552,52.4552,200.0
2014-01-21 13:00:00,90.07,90.27,90.07,90.25,1100.0,52.4785,52.595,52.4785,52.5834,1100.0
2014-01-21 13:05:00,90.26,90.26,90.14,90.22,2300.0,52.5892,52.5892,52.5193,52.5659,2300.0
2014-01-21 13:10:00,90.2,90.22,90.19,90.19,400.0,52.5542,52.5659,52.5484,52.5484,400.0
2014-01-21 13:15:00,90.11,90.17,90.06,90.06,300.0,52.5018,52.5367,52.4727,52.4727,300.0
2014-01-21 13:20:00,90.1,90.1,90.03,90.09,800.0,52.496,52.496,52.4552,52.4901,800.0
2014-01-21 13:25:00,90.13,90.34,90.13,90.31,1400.0,52.5134,52.6358,52.5134,52.6183,1400.0
2014-01-21 13:30:00,90.31,90.39,90.31,90.39,1900.0,52.6183,52.6649,52.6183,52.6649,1900.0
2014-01-21 13:35:00,90.38,90.4,90.21,90.21,3000.0,52.6591,52.6707,52.56,52.56,3000.0
2014-01-21 13:40:00,90.21,90.47,90.09,90.47,3700.0,52.56,52.7115,52.4901,52.7115,3700.0
2014-01-21 13:45:00,90.56,90.72,90.53,90.53,2300.0,52.764,52.8572,52.7465,52.7465,2300.0
2014-01-21 13:50:00,90.39,90.47,90.29,90.29,900.0,52.6649,52.7115,52.6067,52.6067,900.0
2014-01-21 13:55:00,90.39,90.39,90.39,90.39,100.0,52.6649,52.6649,52.6649,52.6649,100.0
2014-01-21 14:00:00,90.36,90.61,90.31,90.43,3500.0,52.6474,52.7931,52.6183,52.6882,3500.0
2014-01-21 14:05:00,90.46,90.46,90.43,90.43,600.0,52.7057,52.7057,52.6882,52.6882,600.0
2014-01-21 14:10:00,90.38,90.47,90.32,90.47,1500.0,52.6591,52.7115,52.6241,52.7115,1500.0
2014-01-21 14:15:00,90.44,90.53,90.44,90.53,1300.0,52.6941,52.7465,52.6941,52.7465,1300.0
2014-01-21 14:20:00,90.51,90.51,90.39,90.39,1600.0,52.7348,52.7348,52.6649,52.6649,1600.0
2014-01-21 14:25:00,90.39,90.39,90.31,90.39,400.0,52.6649,52.6649,52.6183,52.6649,400.0
2014-01-21 14:30:00,90.35,90.4,90.35,90.4,800.0,52.6416,52.6707,52.6416,52.6707,800.0
2014-01-21 14:35:00,90.44,90.61,90.44,90.44,4000.0,52.6941,52.7931,52.6941,52.6941,4000.0
2014-01-21 14:40:00,90.52,90.6,90.52,90.58,700.0,52.7407,52.7873,52.7407,52.7756,700.0
2014-01-21 14:45:00,90.5,90.5,90.44,90.5,1200.0,52.729,52.729,52.6941,52.729,1200.0
2014-01-21 14:50:00,90.44,90.46,90.32,90.33,2500.0,52.6941,52.7057,52.6241,52.63,2500.0
2014-01-21 14:55:00,90.33,90.49,90.23,90.49,1600.0,52.63,52.7232,52.5717,52.7232,1600.0
2014-01-21 15:00:00,90.51,90.56,90.46,90.47,1800.0,52.7348,52.764,52.7057,52.7115,1800.0
2014-01-21 15:05:00,90.38,90.42,90.38,90.42,800.0,52.6591,52.6824,52.6591,52.6824,800.0
2014-01-21 15:10:00,90.36,90.39,90.3,90.35,1500.0,52.6474,52.6649,52.6125,52.6416,1500.0
2014-01-21 15:15:00,90.31,90.42,90.3,90.39,1200.0,52.6183,52.6824,52.6125,52.6649,1200.0
2014-01-21 15:20:00,90.43,90.48,90.36,90.44,2600.0,52.6882,52.7174,52.6474,52.6941,2600.0
2014-01-21 15:25:00,90.5,90.59,90.49,90.49,2300.0,52.729,52.7815,52.7232,52.7232,2300.0
2014-01-21 15:30:00,90.46,90.56,90.46,90.52,3900.0,52.7057,52.764,52.7057,52.7407,3900.0
2014-01-21 15:35:00,90.52,90.64,90.44,90.64,4200.0,52.7407,52.8106,52.6941,52.8106,4200.0
2014-01-21 15:40:00,90.65,90.68,90.59,90.6,6000.0,52.8164,52.8339,52.7815,52.7873,6000.0
2014-01-21 15:45:00,90.6,90.77,90.6,90.6,6200.0,52.7873,52.8863,52.7873,52.7873,6200.0
2014-01-21 15:50:00,90.61,90.68,90.35,90.35,21200.0,52.7931,52.8339,52.6416,52.6416,21200.0
2014-01-21 15:55:00,90.36,90.41,90.18,90.31,17800.0,52.6474,52.6766,52.5426,52.6183,17800.0
2014-01-22 09:30:00,89.44,89.45,88.72,88.72,10000.0,52.1114,52.1172,51.6919,51.6919,10000.0
2014-01-22 09:35:00,88.7,89.35,88.7,89.3,6500.0,51.6803,52.059,51.6803,52.0298,6500.0
2014-01-22 09:40:00,89.12,89.34,88.9,88.9,3100.0,51.925,52.0531,51.7968,51.7968,3100.0
2014-01-22 09:45:00,88.9,89.32,88.89,89.32,3300.0,51.7968,52.0415,51.791,52.0415,3300.0
2014-01-22 09:50:00,89.2,89.31,89.14,89.14,2100.0,51.9716,52.0357,51.9366,51.9366,2100.0
2014-01-22 09:55:00,89.12,89.36,89.09,89.33,2700.0,51.925,52.0648,51.9075,52.0473,2700.0
2014-01-22 10:00:00,89.29,89.4,88.73,88.77,130200.0,52.024,52.0881,51.6977,51.721,130200.0
2014-01-22 10:05:00,88.87,88.98,88.87,88.98,1700.0,51.7793,51.8434,51.7793,51.8434,1700.0
2014-01-22 10:10:00,88.86,88.91,88.75,88.76,4400.0,51.7735,51.8026,51.7094,51.7152,4400.0
2014-01-22 10:15:00,88.8,89.03,88.72,88.97,10100.0,51.7385,51.8725,51.6919,51.8376,10100.0
2014-01-22 10:20:00,88.99,89.07,88.99,89.05,1500.0,51.8492,51.8958,51.8492,51.8842,1500.0
2014-01-22 10:25:00,89.08,89.5,89.08,89.5,6700.0,51.9017,52.1464,51.9017,52.1464,6700.0
2014-01-22 10:30:00,89.51,89.54,89.21,89.51,22600.0,52.1522,52.1697,51.9774,52.1522,22600.0
2014-01-22 10:35:00,89.52,89.66,89.42,89.46,15100.0,52.158,52.2396,52.0998,52.1231,15100.0
2014-01-22 10:40:00,89.42,89.44,89.25,89.33,1200.0,52.0998,52.1114,52.0007,52.0473,1200.0
2014-01-22 10:45:00,89.28,89.38,89.15,89.15,700.0,52.0182,52.0765,51.9424,51.9424,700.0
2014-01-22 10:50:00,89.15,89.41,89.15,89.41,2700.0,51.9424,52.0939,51.9424,52.0939,2700.0
2014-01-22 10:55:00,89.38,89.4,89.3,89.37,900.0,52.0765,52.0881,52.0298,52.0706,900.0
2014-01-22 11:00:00,89.43,89.5,89.43,89.5,300.0,52.1056,52.1464,52.1056,52.1464,300.0
2014-01-22 11:05:00,89.41,89.51,89.35,89.43,900.0,52.0939,52.1522,52.059,52.1056,900.0
2014-01-22 11:10:00,89.38,89.43,89.29,89.42,8200.0,52.0765,52.1056,52.024,52.0998,8200.0
2014-01-22 11:15:00,89.35,89.44,89.32,89.37,6700.0,52.059,52.1114,52.0415,52.0706,6700.0
2014-01-22 11:20:00,89.38,89.39,89.38,89.39,300.0,52.0765,52.0823,52.0765,52.0823,300.0
2014-01-22 11:25:00,89.39,89.43,89.33,89.43,2200.0,52.0823,52.1056,52.0473,52.1056,2200.0
2014-01-22 11:30:00,89.43,89.58,89.42,89.58,3300.0,52.1056,52.193,52.0998,52.193,3300.0
2014-01-22 11:35:00,89.51,89.55,89.5,89.5,1100.0,52.1522,52.1755,52.1464,52.1464,1100.0
2014-01-22 11:40:00,89.52,89.86,89.52,89.86,2000.0,52.158,52.3561,52.158,52.3561,2000.0
2014-01-22 11:45:00,89.85,89.86,89.7,89.78,2100.0,52.3503,52.3561,52.2629,52.3095,2100.0
2014-01-22 11:50:00,89.76,89.76,89.56,89.56,900.0,52.2979,52.2979,52.1813,52.1813,900.0
2014-01-22 11:55:00,89.63,89.83,89.58,89.83,1100.0,52.2221,52.3386,52.193,52.3386,1100.0
2014-01-22 12:00:00,89.77,89.77,89.59,89.59,1600.0,52.3037,52.3037,52.1988,52.1988,1600.0
2014-01-22 12:05:00,89.58,89.86,89.54,89.78,1800.0,52.193,52.3561,52.1697,52.3095,1800.0
2014-01-22 12:10:00,89.81,89.96,89.81,89.91,2400.0,52.327,52.4144,52.327,52.3853,2400.0
2014-01-22 12:15:00,89.97,90.21,89.86,90.12,3500.0,52.4202,52.56,52.3561,52.5076,3500.0
2014-01-22 12:20:00,90.16,90.17,90.11,90.11,2700.0,52.5309,52.5367,52.5018,52.5018,2700.0
2014-01-22 12:25:00,90.07,90.11,90.02,90.03,800.0,52.4785,52.5018,52.4493,52.4552,800.0
2014-01-22 12:30:00,90.15,90.2,89.98,90.19,9500.0,52.5251,52.5542,52.426,52.5484,9500.0
2014-01-22 12:35:00,89.97,90.09,89.97,90.09,500.0,52.4202,52.4901,52.4202,52.4901,500.0
2014-01-22 12:40:00,90.03,90.1,90.03,90.09,1300.0,52.4552,52.496,52.4552,52.4901,1300.0
2014-01-22 12:45:00,90.02,90.11,90.01,90.1,1800.0,52.4493,52.5018,52.4435,52.496,1800.0
2014-01-22 12:50:00,90.09,90.4,90.09,90.38,3600.0,52.4901,52.6707,52.4901,52.6591,3600.0
2014-01-22 12:55:00,90.27,90.28,90.26,90.26,700.0,52.595,52.6008,52.5892,52.5892,700.0
2014-01-22 13:00:00,90.3,90.36,90.12,90.14,1700.0,52.6125,52.6474,52.5076,52.5193,1700.0
2014-01-22 13:05:00,90.12,90.24,90.12,90.24,800.0,52.5076,52.5775,52.5076,52.5775,800.0
2014-01-22 13:10:00,90.24,90.33,90.24,90.28,1600.0,52.5775,52.63,52.5775,52.6008,1600.0
2014-01-22 13:15:00,90.29,90.29,90.27,90.27,500.0,52.6067,52.6067,52.595,52.595,500.0
2014-01-22 13:20:00,90.32,90.32,90.24,90.29,1600.0,52.6241,52.6241,52.5775,52.6067,1600.0
2014-01-22 13:25:00,90.31,90.32,90.31,90.31,500.0,52.6183,52.6241,52.6183,52.6183,500.0
2014-01-22 13:30:00,90.23,90.23,90.1,90.13,1500.0,52.5717,52.5717,52.496,52.5134,1500.0
2014-01-22 13:35:00,90.03,90.05,89.95,89.95,1200.0,52.4552,52.4668,52.4086,52.4086,1200.0
2014-01-22 13:40:00,89.94,90.02,89.82,89.94,2800.0,52.4027,52.4493,52.3328,52.4027,2800.0
2014-01-22 13:45:00,89.93,89.93,89.76,89.76,1100.0,52.3969,52.3969,52.2979,52.2979,1100.0
2014-01-22 13:50:00,89.75,89.79,89.68,89.7,1500.0,52.292,52.3153,52.2512,52.2629,1500.0
2014-01-22 13:55:00,89.51,89.63,89.46,89.6,5700.0,52.1522,52.2221,52.1231,52.2046,5700.0
2014-01-22 14:00:00,89.55,89.62,89.42,89.45,8400.0,52.1755,52.2163,52.0998,52.1172,8400.0
2014-01-22 14:05:00,89.46,89.53,89.34,89.35,2600.0,52.1231,52.1639,52.0531,52.059,2600.0
2014-01-22 14:10:00,89.31,89.36,89.22,89.26,5600.0,52.0357,52.0648,51.9832,52.0065,5600.0
2014-01-22 14:15:00,89.24,89.24,89.16,89.16,3700.0,51.9949,51.9949,51.9483,51.9483,3700.0
2014-01-22 14:20:00,89.12,89.25,89.12,89.14,2000.0,51.925,52.0007,51.925,51.9366,2000.0
2014-01-22 14:25:00,89.18,89.18,88.95,88.95,3400.0,51.9599,51.9599,51.8259,51.8259,3400.0
2014-01-22 14:30:00,88.93,89.1,88.78,88.97,6000.0,51.8143,51.9133,51.7269,51.8376,6000.0
2014-01-22 14:35:00,88.87,89.01,88.85,88.97,2800.0,51.7793,51.8609,51.7677,51.8376,2800.0
2014-01-22 14:40:00,89.01,89.2,89.01,89.11,2800.0,51.8609,51.9716,51.8609,51.9191,2800.0
2014-01-22 14:45:00,89.14,89.14,88.98,89.04,3500.0,51.9366,51.9366,51.8434,51.8784,3500.0
2014-01-22 14:50:00,89.09,89.22,89.09,89.19,2800.0,51.9075,51.9832,51.9075,51.9658,2800.0
2014-01-22 14:55:00,89.15,89.15,88.89,89.04,3900.0,51.9424,51.9424,51.791,51.8784,3900.0
2014-01-22 15:00:00,89.18,89.24,89.08,89.12,3700.0,51.9599,51.9949,51.9017,51.925,3700.0
2014-01-22 15:05:00,89.09,89.16,89.09,89.12,1900.0,51.9075,51.9483,51.9075,51.925,1900.0
2014-01-22 15:10:00,89.11,89.15,89.0,89.15,4200.0,51.9191,51.9424,51.8551,51.9424,4200.0
2014-01-22 15:15:00,89.11,89.11,88.91,88.96,6300.0,51.9191,51.9191,51.8026,51.8317,6300.0
2014-01-22 15:20:00,88.97,89.03,88.79,89.02,8300.0,51.8376,51.8725,51.7327,51.8667,8300.0
2014-01-22 15:25:00,89.09,89.09,88.97,88.97,3600.0,51.9075,51.9075,51.8376,51.8376,3600.0
2014-01-22 15:30:00,88.95,89.0,88.87,88.95,6000.0,51.8259,51.8551,51.7793,51.8259,6000.0
2014-01-22 15:35:00,88.96,89.01,88.91,88.92,4800.0,51.8317,51.8609,51.8026,51.8084,4800.0
2014-01-22 15:40:00,88.9,88.9,88.8,88.81,8100.0,51.7968,51.7968,51.7385,51.7443,8100.0
2014-01-22 15:45:00,88.79,88.81,88.55,88.55,15800.0,51.7327,51.7443,51.5929,51.5929,15800.0
2014-01-22 15:50:00,88.6,88.71,88.6,88.71,10400.0,51.622,51.6861,51.622,51.6861,10400.0
2014-01-22 15:55:00,88.66,88.95,88.64,88.87,26600.0,51.657,51.8259,51.6453,51.7793,26600.0
2014-01-23 09:30:00,88.12,88.73,88.11,88.22,5000.0,51.6907,52.0485,51.6848,51.7493,5000.0
2014-01-23 09:35:00,88.25,88.38,88.03,88.38,1000.0,51.7669,51.8432,51.6379,51.8432,1000.0
2014-01-23 09:40:00,88.15,88.18,87.84,87.9,1800.0,51.7083,51.7259,51.5264,51.5616,1800.0
2014-01-23 09:45:00,87.57,88.17,87.53,88.17,2400.0,51.368,51.72,51.3446,51.72,2400.0
2014-01-23 09:50:00,88.08,88.08,87.84,87.94,4600.0,51.6672,51.6672,51.5264,51.5851,4600.0
2014-01-23 09:55:00,88.24,88.33,88.05,88.25,600.0,51.7611,51.8139,51.6496,51.7669,600.0
2014-01-23 10:00:00,88.16,88.24,87.99,88.0,3200.0,51.7141,51.7611,51.6144,51.6203,3200.0
2014-01-23 10:05:00,88.06,88.16,87.83,88.08,2500.0,51.6555,51.7141,51.5206,51.6672,2500.0
2014-01-23 10:10:00,87.95,88.15,87.95,88.14,2500.0,51.5909,51.7083,51.5909,51.7024,2500.0
2014-01-23 10:15:00,88.14,88.45,88.04,88.45,1900.0,51.7024,51.8842,51.6437,51.8842,1900.0
2014-01-23 10:20:00,88.45,88.45,88.28,88.28,1400.0,51.8842,51.8842,51.7845,51.7845,1400.0
2014-01-23 10:25:00,88.42,88.6,88.38,88.58,4900.0,51.8666,51.9722,51.8432,51.9605,4900.0
2014-01-23 10:30:00,88.63,88.66,88.61,88.66,1200.0,51.9898,52.0074,51.9781,52.0074,1200.0
2014-01-23 10:35:00,88.62,88.66,88.62,88.66,300.0,51.984,52.0074,51.984,52.0074,300.0
2014-01-23 10:40:00,88.55,88.86,88.52,88.85,3000.0,51.9429,52.1247,51.9253,52.1189,3000.0
2014-01-23 10:45:00,88.84,88.99,88.8,88.95,2700.0,52.113,52.201,52.0896,52.1775,2700.0
2014-01-23 10:50:00,88.9,89.0,88.9,89.0,800.0,52.1482,52.2069,52.1482,52.2069,800.0
2014-01-23 10:55:00,89.01,89.05,88.9,88.95,900.0,52.2127,52.2362,52.1482,52.1775,900.0
2014-01-23 11:00:00,89.0,89.05,88.9,89.05,3900.0,52.2069,52.2362,52.1482,52.2362,3900.0
2014-01-23 11:05:00,88.86,89.12,88.86,89.12,800.0,52.1247,52.2773,52.1247,52.2773,800.0
2014-01-23 11:10:00,89.06,89.06,89.0,89.06,700.0,52.2421,52.2421,52.2069,52.2421,700.0
2014-01-23 11:15:00,89.01,89.18,89.01,89.18,900.0,52.2127,52.3125,52.2127,52.3125,900.0
2014-01-23 11:20:00,88.99,89.16,88.9,88.9,1100.0,52.201,52.3007,52.1482,52.1482,1100.0
2014-01-23 11:25:00,89.0,89.03,88.98,89.03,700.0,52.2069,52.2245,52.1951,52.2245,700.0
2014-01-23 11:30:00,89.08,89.08,88.94,89.08,800.0,52.2538,52.2538,52.1717,52.2538,800.0
2014-01-23 11:35:00,89.02,89.11,88.93,89.11,1000.0,52.2186,52.2714,52.1658,52.2714,1000.0
2014-01-23 11:40:00,88.99,88.99,88.94,88.94,600.0,52.201,52.201,52.1717,52.1717,600.0
2014-01-23 11:45:00,89.02,89.05,89.0,89.0,600.0,52.2186,52.2362,52.2069,52.2069,600.0
2014-01-23 11:50:00,88.98,89.1,88.96,88.99,2100.0,52.1951,52.2655,52.1834,52.201,2100.0
2014-01-23 11:55:00,88.94,89.07,88.94,89.07,200.0,52.1717,52.2479,52.1717,52.2479,200.0
2014-01-23 12:00:00,89.03,89.16,89.03,89.16,1200.0,52.2245,52.3007,52.2245,52.3007,1200.0
2014-01-23 12:05:00,89.05,89.13,88.91,89.11,4600.0,52.2362,52.2831,52.1541,52.2714,4600.0
2014-01-23 12:10:00,88.96,89.06,88.9,89.0,800.0,52.1834,52.2421,52.1482,52.2069,800.0
2014-01-23 12:15:00,89.11,89.11,88.9,89.0,800.0,52.2714,52.2714,52.1482,52.2069,800.0
2014-01-23 12:20:00,88.99,89.04,88.99,89.04,500.0,52.201,52.2303,52.201,52.2303,500.0
2014-01-23 12:25:00,89.0,89.07,88.98,89.07,1800.0,52.2069,52.2479,52.1951,52.2479,1800.0
2014-01-23 12:30:00,89.03,89.05,88.95,89.0,1900.0,52.2245,52.2362,52.1775,52.2069,1900.0
2014-01-23 12:35:00,89.0,89.14,89.0,89.14,1300.0,52.2069,52.289,52.2069,52.289,1300.0
2014-01-23 12:40:00,89.14,89.15,89.14,89.15,200.0,52.289,52.2949,52.289,52.2949,200.0
2014-01-23 12:45:00,89.15,89.15,89.04,89.04,2200.0,52.2949,52.2949,52.2303,52.2303,2200.0
2014-01-23 12:50:00,89.02,89.14,89.0,89.08,1700.0,52.2186,52.289,52.2069,52.2538,1700.0
2014-01-23 12:55:00,89.04,89.06,88.95,89.06,1600.0,52.2303,52.2421,52.1775,52.2421,1600.0
2014-01-23 13:00:00,89.05,89.06,88.93,89.06,1500.0,52.2362,52.2421,52.1658,52.2421,1500.0
2014-01-23 13:05:00,88.98,88.99,88.98,88.98,300.0,52.1951,52.201,52.1951,52.1951,300.0
2014-01-23 13:10:00,88.93,89.02,88.93,89.01,3600.0,52.1658,52.2186,52.1658,52.2127,3600.0
2014-01-23 13:15:00,89.04,89.19,89.01,89.18,4500.0,52.2303,52.3183,52.2127,52.3125,4500.0
2014-01-23 13:20:00,89.22,89.23,89.18,89.23,700.0,52.3359,52.3418,52.3125,52.3418,700.0
2014-01-23 13:25:00,89.3,89.3,89.19,89.19,1100.0,52.3828,52.3828,52.3183,52.3183,1100.0
2014-01-23 13:30:00,89.3,89.3,89.19,89.19,600.0,52.3828,52.3828,52.3183,52.3183,600.0
2014-01-23 13:35:00,89.18,89.32,89.18,89.27,1400.0,52.3125,52.3946,52.3125,52.3653,1400.0
2014-01-23 13:40:00,89.24,89.36,89.14,89.2,1000.0,52.3477,52.418,52.289,52.3242,1000.0
2014-01-23 13:45:00,89.21,89.33,89.15,89.2,4200.0,52.3301,52.4004,52.2949,52.3242,4200.0
2014-01-23 13:50:00,89.2,89.21,89.17,89.19,1700.0,52.3242,52.3301,52.3066,52.3183,1700.0
2014-01-23 13:55:00,89.22,89.22,88.98,89.06,2000.0,52.3359,52.3359,52.1951,52.2421,2000.0
2014-01-23 14:00:00,89.05,89.11,89.05,89.11,200.0,52.2362,52.2714,52.2362,52.2714,200.0
2014-01-23 14:05:00,89.04,89.22,88.95,89.22,2200.0,52.2303,52.3359,52.1775,52.3359,2200.0
2014-01-23 14:10:00,89.24,89.24,89.1,89.14,800.0,52.3477,52.3477,52.2655,52.289,800.0
2014-01-23 14:15:00,89.13,89.42,89.13,89.42,2500.0,52.2831,52.4532,52.2831,52.4532,2500.0
2014-01-23 14:20:00,89.34,89.39,89.34,89.39,1100.0,52.4063,52.4356,52.4063,52.4356,1100.0
2014-01-23 14:25:00,89.32,89.32,89.28,89.28,200.0,52.3946,52.3946,52.3711,52.3711,200.0
2014-01-23 14:30:00,89.24,89.24,89.11,89.11,700.0,52.3477,52.3477,52.2714,52.2714,700.0
2014-01-23 14:35:00,89.11,89.11,88.99,88.99,1500.0,52.2714,52.2714,52.201,52.201,1500.0
2014-01-23 14:40:00,88.99,89.24,88.99,89.24,2700.0,52.201,52.3477,52.201,52.3477,2700.0
2014-01-23 14:45:00,89.24,89.24,89.17,89.17,1600.0,52.3477,52.3477,52.3066,52.3066,1600.0
2014-01-23 14:50:00,89.17,89.42,89.16,89.38,2600.0,52.3066,52.4532,52.3007,52.4298,2600.0
2014-01-23 14:55:00,89.38,89.43,89.35,89.37,1000.0,52.4298,52.4591,52.4122,52.4239,1000.0
2014-01-23 15:00:00,89.31,89.36,89.24,89.25,1400.0,52.3887,52.418,52.3477,52.3535,1400.0
2014-01-23 15:05:00,89.21,89.5,89.21,89.43,6400.0,52.3301,52.5002,52.3301,52.4591,6400.0
2014-01-23 15:10:00,89.34,89.39,89.27,89.27,1600.0,52.4063,52.4356,52.3653,52.3653,1600.0
2014-01-23 15:15:00,89.3,89.33,89.27,89.29,1700.0,52.3828,52.4004,52.3653,52.377,1700.0
2014-01-23 15:20:00,89.3,89.37,89.23,89.37,2000.0,52.3828,52.4239,52.3418,52.4239,2000.0
2014-01-23 15:25:00,89.39,89.41,89.3,89.3,3000.0,52.4356,52.4474,52.3828,52.3828,3000.0
2014-01-23 15:30:00,89.3,89.3,89.17,89.2,1900.0,52.3828,52.3828,52.3066,52.3242,1900.0
2014-01-23 15:35:00,89.21,89.46,89.19,89.41,5000.0,52.3301,52.4767,52.3183,52.4474,5000.0
2014-01-23 15:40:00,89.34,89.4,89.34,89.38,2000.0,52.4063,52.4415,52.4063,52.4298,2000.0
2014-01-23 15:45:00,89.4,89.46,89.29,89.35,4300.0,52.4415,52.4767,52.377,52.4122,4300.0
2014-01-23 15:50:00,89.43,89.53,89.39,89.48,7700.0,52.4591,52.5178,52.4356,52.4884,7700.0
2014-01-23 15:55:00,89.48,89.59,89.44,89.47,9400.0,52.4884,52.553,52.465,52.4826,9400.0
2014-01-24 09:30:00,89.17,89.17,89.17,89.17,3200.0,52.3066,52.3066,52.3066,52.3066,3200.0
2014-01-24 09:35:00,88.59,88.94,88.59,88.94,400.0,51.9664,52.1717,51.9664,52.1717,400.0
2014-01-24 09:40:00,88.97,88.97,88.78,88.78,400.0,52.1893,52.1893,52.0778,52.0778,400.0
2014-01-24 09:45:00,88.86,88.86,88.76,88.76,600.0,52.1247,52.1247,52.0661,52.0661,600.0
2014-01-24 09:50:00,88.9,88.93,88.9,88.92,300.0,52.1482,52.1658,52.1482,52.1599,300.0
2014-01-24 09:55:00,88.85,88.99,88.83,88.94,500.0,52.1189,52.201,52.1071,52.1717,500.0
2014-01-24 10:00:00,88.99,89.06,88.99,89.02,900.0,52.201,52.2421,52.201,52.2186,900.0
2014-01-24 10:05:00,89.08,89.4,88.91,89.4,2300.0,52.2538,52.4415,52.1541,52.4415,2300.0
2014-01-24 10:10:00,89.41,89.46,89.25,89.42,1300.0,52.4474,52.4767,52.3535,52.4532,1300.0
2014-01-24 10:15:00,89.26,89.45,89.04,89.2,4800.0,52.3594,52.4708,52.2303,52.3242,4800.0
2014-01-24 10:20:00,89.16,89.2,89.16,89.16,600.0,52.3007,52.3242,52.3007,52.3007,600.0
2014-01-24 10:25:00,89.12,89.2,89.12,89.2,500.0,52.2773,52.3242,52.2773,52.3242,500.0
2014-01-24 10:30:00,89.01,89.19,88.98,89.1,1900.0,52.2127,52.3183,52.1951,52.2655,1900.0
2014-01-24 10:35:00,89.09,89.18,88.95,88.97,1800.0,52.2597,52.3125,52.1775,52.1893,1800.0
2014-01-24 10:40:00,88.98,89.07,88.9,88.98,3300.0,52.1951,52.2479,52.1482,52.1951,3300.0
2014-01-24 10:45:00,88.9,88.9,88.76,88.79,1300.0,52.1482,52.1482,52.0661,52.0837,1300.0
2014-01-24 10:50:00,88.8,88.89,88.79,88.89,900.0,52.0896,52.1423,52.0837,52.1423,900.0
2014-01-24 10:55:00,88.74,88.82,88.72,88.82,900.0,52.0544,52.1013,52.0426,52.1013,900.0
2014-01-24 11:00:00,88.82,88.83,88.79,88.79,700.0,52.1013,52.1071,52.0837,52.0837,700.0
2014-01-24 11:05:00,88.8,88.82,88.7,88.82,5000.0,52.0896,52.1013,52.0309,52.1013,5000.0
2014-01-24 11:10:00,88.71,88.99,88.7,88.98,7300.0,52.0368,52.201,52.0309,52.1951,7300.0
2014-01-24 11:15:00,88.98,89.03,88.95,89.03,1100.0,52.1951,52.2245,52.1775,52.2245,1100.0
2014-01-24 11:20:00,88.91,89.18,88.85,89.18,5000.0,52.1541,52.3125,52.1189,52.3125,5000.0
2014-01-24 11:25:00,89.03,89.13,88.86,88.98,2500.0,52.2245,52.2831,52.1247,52.1951,2500.0
2014-01-24 11:30:00,88.91,89.01,88.91,89.01,4900.0,52.1541,52.2127,52.1541,52.2127,4900.0
2014-01-24 11:35:00,89.06,89.23,89.04,89.18,1300.0,52.2421,52.3418,52.2303,52.3125,1300.0
2014-01-24 11:40:00,89.16,89.25,89.16,89.25,1100.0,52.3007,52.3535,52.3007,52.3535,1100.0
2014-01-24 11:45:00,89.19,89.19,88.94,88.97,1900.0,52.3183,52.3183,52.1717,52.1893,1900.0
2014-01-24 11:50:00,88.95,89.09,88.95,89.0,4100.0,52.1775,52.2597,52.1775,52.2069,4100.0
2014-01-24 11:55:00,88.99,89.07,88.97,88.99,2300.0,52.201,52.2479,52.1893,52.201,2300.0
2014-01-24 12:00:00,89.09,89.12,88.94,89.0,2200.0,52.2597,52.2773,52.1717,52.2069,2200.0
2014-01-24 12:05:00,88.98,89.0,88.98,89.0,400.0,52.1951,52.2069,52.1951,52.2069,400.0
2014-01-24 12:10:00,88.98,89.1,88.98,89.06,2400.0,52.1951,52.2655,52.1951,52.2421,2400.0
2014-01-24 12:15:00,89.12,89.13,88.94,89.0,4100.0,52.2773,52.2831,52.1717,52.2069,4100.0
2014-01-24 12:20:00,89.0,89.19,89.0,89.19,3000.0,52.2069,52.3183,52.2069,52.3183,3000.0
2014-01-24 12:25:00,89.15,89.15,89.15,89.15,200.0,52.2949,52.2949,52.2949,52.2949,200.0
2014-01-24 12:30:00,89.17,89.22,89.12,89.12,1600.0,52.3066,52.3359,52.2773,52.2773,1600.0
2014-01-24 12:35:00,89.15,89.15,88.91,88.96,3100.0,52.2949,52.2949,52.1541,52.1834,3100.0
2014-01-24 12:40:00,88.95,89.08,88.94,89.08,2000.0,52.1775,52.2538,52.1717,52.2538,2000.0
2014-01-24 12:45:00,89.09,89.09,88.95,89.02,1000.0,52.2597,52.2597,52.1775,52.2186,1000.0
2014-01-24 12:50:00,88.88,89.12,88.88,89.1,1700.0,52.1365,52.2773,52.1365,52.2655,1700.0
2014-01-24 12:55:00,89.01,89.17,88.97,89.17,1100.0,52.2127,52.3066,52.1893,52.3066,1100.0
2014-01-24 13:00:00,89.03,89.03,88.89,88.92,800.0,52.2245,52.2245,52.1423,52.1599,800.0
2014-01-24 13:05:00,88.94,89.09,88.94,89.09,1200.0,52.1717,52.2597,52.1717,52.2597,1200.0
2014-01-24 13:10:00,89.03,89.08,89.0,89.0,1200.0,52.2245,52.2538,52.2069,52.2069,1200.0
2014-01-24 13:15:00,89.02,89.22,89.01,89.09,1600.0,52.2186,52.3359,52.2127,52.2597,1600.0
2014-01-24 13:20:00,89.01,89.09,88.89,88.89,500.0,52.2127,52.2597,52.1423,52.1423,500.0
2014-01-24 13:25:00,88.88,89.0,88.88,89.0,700.0,52.1365,52.2069,52.1365,52.2069,700.0
2014-01-24 13:30:00,88.89,88.98,88.8,88.85,1300.0,52.1423,52.1951,52.0896,52.1189,1300.0
2014-01-24 13:35:00,88.8,88.86,88.8,88.81,1200.0,52.0896,52.1247,52.0896,52.0954,1200.0
2014-01-24 13:40:00,88.86,88.92,88.86,88.92,700.0,52.1247,52.1599,52.1247,52.1599,700.0
2014-01-24 13:45:00,88.84,88.9,88.84,88.86,1000.0,52.113,52.1482,52.113,52.1247,1000.0
2014-01-24 13:50:00,88.9,88.95,88.81,88.81,1000.0,52.1482,52.1775,52.0954,52.0954,1000.0
2014-01-24 13:55:00,88.81,88.82,88.74,88.77,1800.0,52.0954,52.1013,52.0544,52.072,1800.0
2014-01-24 14:00:00,88.7,88.7,88.56,88.64,900.0,52.0309,52.0309,51.9488,51.9957,900.0
2014-01-24 14:05:00,88.69,88.69,88.58,88.64,1000.0,52.025,52.025,51.9605,51.9957,1000.0
2014-01-24 14:10:00,88.64,88.64,88.53,88.56,2100.0,51.9957,51.9957,51.9312,51.9488,2100.0
2014-01-24 14:15:00,88.54,88.64,88.48,88.63,1800.0,51.937,51.9957,51.9018,51.9898,1800.0
2014-01-24 14:20:00,88.64,88.72,88.45,88.49,2600.0,51.9957,52.0426,51.8842,51.9077,2600.0
2014-01-24 14:25:00,88.51,88.61,88.47,88.47,1600.0,51.9194,51.9781,51.896,51.896,1600.0
2014-01-24 14:30:00,88.47,88.59,88.47,88.58,1100.0,51.896,51.9664,51.896,51.9605,1100.0
2014-01-24 14:35:00,88.55,88.61,88.48,88.58,2100.0,51.9429,51.9781,51.9018,51.9605,2100.0
2014-01-24 14:40:00,88.55,88.66,88.54,88.62,1100.0,51.9429,52.0074,51.937,51.984,1100.0
2014-01-24 14:45:00,88.67,88.75,88.6,88.6,1100.0,52.0133,52.0602,51.9722,51.9722,1100.0
2014-01-24 14:50:00,88.53,88.61,88.5,88.58,2600.0,51.9312,51.9781,51.9136,51.9605,2600.0
2014-01-24 14:55:00,88.49,88.53,88.46,88.53,900.0,51.9077,51.9312,51.8901,51.9312,900.0
2014-01-24 15:00:00,88.48,88.53,88.44,88.53,1300.0,51.9018,51.9312,51.8784,51.9312,1300.0
2014-01-24 15:05:00,88.55,88.63,88.54,88.56,4300.0,51.9429,51.9898,51.937,51.9488,4300.0
2014-01-24 15:10:00,88.52,88.57,88.39,88.49,3700.0,51.9253,51.9546,51.849,51.9077,3700.0
2014-01-24 15:15:00,88.39,88.59,88.35,88.53,7700.0,51.849,51.9664,51.8256,51.9312,7700.0
2014-01-24 15:20:00,88.45,88.45,88.27,88.33,5200.0,51.8842,51.8842,51.7787,51.8139,5200.0
2014-01-24 15:25:00,88.36,88.43,88.3,88.38,5900.0,51.8315,51.8725,51.7963,51.8432,5900.0
2014-01-24 15:30:00,88.43,88.52,88.36,88.41,9100.0,51.8725,51.9253,51.8315,51.8608,9100.0
2014-01-24 15:35:00,88.48,88.61,88.21,88.22,21500.0,51.9018,51.9781,51.7435,51.7493,21500.0
2014-01-24 15:40:00,88.25,88.34,88.12,88.12,5400.0,51.7669,51.8197,51.6907,51.6907,5400.0
2014-01-24 15:45:00,88.13,88.29,88.08,88.24,25000.0,51.6965,51.7904,51.6672,51.7611,25000.0
2014-01-24 15:50:00,88.2,88.38,88.11,88.38,9200.0,51.7376,51.8432,51.6848,51.8432,9200.0
2014-01-24 15:55:00,88.38,88.38,88.09,88.1,4600.0,51.8432,51.8432,51.6731,51.6789,4600.0
2014-01-27 09:30:00,88.4,88.52,88.08,88.12,5200.0,51.8549,51.9253,51.6672,51.6907,5200.0
2014-01-27 09:35:00,88.12,88.4,88.03,88.4,1400.0,51.6907,51.8549,51.6379,51.8549,1400.0
2014-01-27 09:40:00,88.38,88.4,88.27,88.28,800.0,51.8432,51.8549,51.7787,51.7845,800.0
2014-01-27 09:45:00,88.4,88.7,88.32,88.32,1800.0,51.8549,52.0309,51.808,51.808,1800.0
2014-01-27 09:50:00,88.63,88.63,88.12,88.42,6500.0,51.9898,51.9898,51.6907,51.8666,6500.0
2014-01-27 09:55:00,88.26,89.16,88.26,89.16,49800.0,51.7728,52.3007,51.7728,52.3007,49800.0
2014-01-27 10:00:00,89.17,89.17,88.49,88.86,9200.0,52.3066,52.3066,51.9077,52.1247,9200.0
2014-01-27 10:05:00,89.12,89.12,88.84,89.03,600.0,52.2773,52.2773,52.113,52.2245,600.0
2014-01-27 10:10:00,88.91,88.91,88.79,88.79,800.0,52.1541,52.1541,52.0837,52.0837,800.0
2014-01-27 10:15:00,88.91,88.91,88.67,88.67,300.0,52.1541,52.1541,52.0133,52.0133,300.0
2014-01-27 10:20:00,88.77,88.77,88.5,88.5,1400.0,52.072,52.072,51.9136,51.9136,1400.0
2014-01-27 10:25:00,88.43,88.58,88.02,88.02,1600.0,51.8725,51.9605,51.632,51.632,1600.0
2014-01-27 10:30:00,88.31,88.58,88.07,88.3,3500.0,51.8021,51.9605,51.6613,51.7963,3500.0
2014-01-27 10:35:00,88.51,88.58,88.37,88.58,1900.0,51.9194,51.9605,51.8373,51.9605,1900.0
2014-01-27 10:40:00,88.61,88.61,88.61,88.61,100.0,51.9781,51.9781,51.9781,51.9781,100.0
2014-01-27 10:45:00,88.63,88.64,88.47,88.63,600.0,51.9898,51.9957,51.896,51.9898,600.0
2014-01-27 10:50:00,88.64,88.65,88.54,88.54,400.0,51.9957,52.0016,51.937,51.937,400.0
2014-01-27 10:55:00,88.55,88.64,88.41,88.64,1200.0,51.9429,51.9957,51.8608,51.9957,1200.0
2014-01-27 11:00:00,88.61,88.64,88.43,88.64,2300.0,51.9781,51.9957,51.8725,51.9957,2300.0
2014-01-27 11:05:00,88.63,88.63,88.42,88.42,500.0,51.9898,51.9898,51.8666,51.8666,500.0
2014-01-27 11:10:00,88.44,88.64,88.31,88.48,1800.0,51.8784,51.9957,51.8021,51.9018,1800.0
2014-01-27 11:15:00,88.51,88.57,88.51,88.57,1200.0,51.9194,51.9546,51.9194,51.9546,1200.0
2014-01-27 11:20:00,88.5,88.5,88.41,88.41,800.0,51.9136,51.9136,51.8608,51.8608,800.0
2014-01-27 11:25:00,88.48,88.53,88.37,88.51,1100.0,51.9018,51.9312,51.8373,51.9194,1100.0
2014-01-27 11:30:00,88.46,88.46,88.46,88.46,100.0,51.8901,51.8901,51.8901,51.8901,100.0
2014-01-27 11:35:00,88.36,88.36,87.92,88.15,3300.0,51.8315,51.8315,51.5733,51.7083,3300.0
2014-01-27 11:40:00,88.15,88.18,88.06,88.18,800.0,51.7083,51.7259,51.6555,51.7259,800.0
2014-01-27 11:45:00,88.01,88.03,87.93,87.95,400.0,51.6261,51.6379,51.5792,51.5909,400.0
2014-01-27 11:50:00,87.78,87.82,87.68,87.76,1100.0,51.4912,51.5147,51.4326,51.4795,1100.0
2014-01-27 11:55:00,87.76,87.79,87.54,87.65,1800.0,51.4795,51.4971,51.3504,51.415,1800.0
2014-01-27 12:00:00,87.61,87.63,87.49,87.49,1100.0,51.3915,51.4032,51.3211,51.3211,1100.0
2014-01-27 12:05:00,87.49,87.49,87.38,87.38,300.0,51.3211,51.3211,51.2566,51.2566,300.0
2014-01-27 12:10:00,87.54,87.54,87.38,87.47,500.0,51.3504,51.3504,51.2566,51.3094,500.0
2014-01-27 12:15:00,87.66,87.66,87.44,87.44,700.0,51.4208,51.4208,51.2918,51.2918,700.0
2014-01-27 12:20:00,87.4,87.4,87.02,87.28,4700.0,51.2683,51.2683,51.0454,51.1979,4700.0
2014-01-27 12:25:00,87.39,87.39,87.3,87.3,3000.0,51.2625,51.2625,51.2097,51.2097,3000.0
2014-01-27 12:30:00,87.23,87.23,87.0,87.06,2000.0,51.1686,51.1686,51.0337,51.0689,2000.0
2014-01-27 12:35:00,87.09,87.27,87.09,87.27,1200.0,51.0865,51.1921,51.0865,51.1921,1200.0
2014-01-27 12:40:00,87.37,87.38,87.37,87.38,400.0,51.2507,51.2566,51.2507,51.2566,400.0
2014-01-27 12:45:00,87.38,87.38,87.24,87.3,1000.0,51.2566,51.2566,51.1745,51.2097,1000.0
2014-01-27 12:50:00,87.3,87.55,87.3,87.55,800.0,51.2097,51.3563,51.2097,51.3563,800.0
2014-01-27 12:55:00,87.3,87.3,87.3,87.3,100.0,51.2097,51.2097,51.2097,51.2097,100.0
2014-01-27 13:00:00,87.23,87.44,87.16,87.36,2200.0,51.1686,51.2918,51.1275,51.2449,2200.0
2014-01-27 13:05:00,87.55,87.59,87.55,87.59,300.0,51.3563,51.3798,51.3563,51.3798,300.0
2014-01-27 13:10:00,87.52,87.56,87.46,87.5,2600.0,51.3387,51.3622,51.3035,51.327,2600.0
2014-01-27 13:15:00,87.53,87.55,87.47,87.48,900.0,51.3446,51.3563,51.3094,51.3152,900.0
2014-01-27 13:20:00,87.57,87.57,87.34,87.4,500.0,51.368,51.368,51.2331,51.2683,500.0
2014-01-27 13:25:00,87.41,87.41,87.31,87.38,900.0,51.2742,51.2742,51.2155,51.2566,900.0
2014-01-27 13:30:00,87.27,87.27,87.26,87.26,200.0,51.1921,51.1921,51.1862,51.1862,200.0
2014-01-27 13:35:00,87.26,87.52,87.26,87.52,1700.0,51.1862,51.3387,51.1862,51.3387,1700.0
2014-01-27 13:40:00,87.52,87.56,87.52,87.56,400.0,51.3387,51.3622,51.3387,51.3622,400.0
2014-01-27 13:45:00,87.66,87.74,87.6,87.74,900.0,51.4208,51.4678,51.3856,51.4678,900.0
2014-01-27 13:50:00,87.7,87.72,87.7,87.72,200.0,51.4443,51.456,51.4443,51.456,200.0
2014-01-27 13:55:00,87.67,87.72,87.62,87.66,1900.0,51.4267,51.456,51.3974,51.4208,1900.0
2014-01-27 14:00:00,87.71,87.93,87.71,87.92,1700.0,51.4502,51.5792,51.4502,51.5733,1700.0
2014-01-27 14:05:00,87.97,88.09,87.94,87.94,2500.0,51.6027,51.6731,51.5851,51.5851,2500.0
2014-01-27 14:10:00,87.97,88.09,87.97,88.09,200.0,51.6027,51.6731,51.6027,51.6731,200.0
2014-01-27 14:15:00,88.13,88.13,88.06,88.06,400.0,51.6965,51.6965,51.6555,51.6555,400.0
2014-01-27 14:20:00,88.06,88.06,88.06,88.06,0.0,51.6555,51.6555,51.6555,51.6555,0.0
2014-01-27 14:25:00,88.07,88.1,88.02,88.1,500.0,51.6613,51.6789,51.632,51.6789,500.0
2014-01-27 14:30:00,88.24,88.26,88.07,88.08,1600.0,51.7611,51.7728,51.6613,51.6672,1600.0
2014-01-27 14:35:00,88.21,88.21,88.21,88.21,100.0,51.7435,51.7435,51.7435,51.7435,100.0
2014-01-27 14:40:00,88.29,88.35,88.15,88.24,7700.0,51.7904,51.8256,51.7083,51.7611,7700.0
2014-01-27 14:45:00,88.14,88.2,88.14,88.2,200.0,51.7024,51.7376,51.7024,51.7376,200.0
2014-01-27 14:50:00,88.14,88.22,88.13,88.13,900.0,51.7024,51.7493,51.6965,51.6965,900.0
2014-01-27 14:55:00,88.15,88.21,88.09,88.21,1200.0,51.7083,51.7435,51.6731,51.7435,1200.0
2014-01-27 15:00:00,88.17,88.17,88.05,88.06,600.0,51.72,51.72,51.6496,51.6555,600.0
2014-01-27 15:05:00,88.06,88.06,87.95,88.04,3400.0,51.6555,51.6555,51.5909,51.6437,3400.0
2014-01-27 15:10:00,88.08,88.13,88.04,88.1,2200.0,51.6672,51.6965,51.6437,51.6789,2200.0
2014-01-27 15:15:00,88.23,88.25,88.09,88.09,1300.0,51.7552,51.7669,51.6731,51.6731,1300.0
2014-01-27 15:20:00,88.09,88.1,88.01,88.01,1600.0,51.6731,51.6789,51.6261,51.6261,1600.0
2014-01-27 15:25:00,88.05,88.09,87.98,88.06,4900.0,51.6496,51.6731,51.6085,51.6555,4900.0
2014-01-27 15:30:00,88.03,88.18,87.97,87.97,3100.0,51.6379,51.7259,51.6027,51.6027,3100.0
2014-01-27 15:35:00,87.96,88.1,87.94,88.09,2400.0,51.5968,51.6789,51.5851,51.6731,2400.0
2014-01-27 15:40:00,88.09,88.09,87.88,87.89,4600.0,51.6731,51.6731,51.5499,51.5558,4600.0
2014-01-27 15:45:00,87.92,88.1,87.92,87.99,4900.0,51.5733,51.6789,51.5733,51.6144,4900.0
2014-01-27 15:50:00,87.99,88.02,87.95,87.98,9100.0,51.6144,51.632,51.5909,51.6085,9100.0
2014-01-27 15:55:00,87.98,88.21,87.76,87.77,23700.0,51.6085,51.7435,51.4795,51.4854,23700.0
2014-01-28 09:30:00,87.71,88.05,87.4,87.71,3000.0,51.4502,51.6496,51.2683,51.4502,3000.0
2014-01-28 09:35:00,88.01,88.11,87.72,88.1,3900.0,51.6261,51.6848,51.456,51.6789,3900.0
2014-01-28 09:40:00,88.1,88.24,88.1,88.1,400.0,51.6789,51.7611,51.6789,51.6789,400.0
2014-01-28 09:45:00,88.02,88.21,88.01,88.1,800.0,51.632,51.7435,51.6261,51.6789,800.0
2014-01-28 09:50:00,88.29,88.36,88.23,88.27,500.0,51.7904,51.8315,51.7552,51.7787,500.0
2014-01-28 09:55:00,88.52,88.65,88.46,88.65,2500.0,51.9253,52.0016,51.8901,52.0016,2500.0
2014-01-28 10:00:00,88.73,89.01,88.73,88.85,2500.0,52.0485,52.2127,52.0485,52.1189,2500.0
2014-01-28 10:05:00,88.64,88.76,88.63,88.63,900.0,51.9957,52.0661,51.9898,51.9898,900.0
2014-01-28 10:10:00,88.76,88.76,88.47,88.47,1100.0,52.0661,52.0661,51.896,51.896,1100.0
2014-01-28 10:15:00,88.48,88.49,88.23,88.25,4800.0,51.9018,51.9077,51.7552,51.7669,4800.0
2014-01-28 10:20:00,88.26,88.35,88.26,88.31,3500.0,51.7728,51.8256,51.7728,51.8021,3500.0
2014-01-28 10:25:00,88.25,88.36,88.2,88.2,1000.0,51.7669,51.8315,51.7376,51.7376,1000.0
2014-01-28 10:30:00,88.26,88.47,88.26,88.47,700.0,51.7728,51.896,51.7728,51.896,700.0
2014-01-28 10:35:00,88.32,88.73,88.32,88.73,3500.0,51.808,52.0485,51.808,52.0485,3500.0
2014-01-28 10:40:00,88.59,88.67,88.59,88.67,300.0,51.9664,52.0133,51.9664,52.0133,300.0
2014-01-28 10:45:00,88.67,88.77,88.67,88.68,1300.0,52.0133,52.072,52.0133,52.0192,1300.0
2014-01-28 10:50:00,88.61,88.61,88.44,88.51,2300.0,51.9781,51.9781,51.8784,51.9194,2300.0
2014-01-28 10:55:00,88.49,88.57,88.49,88.55,600.0,51.9077,51.9546,51.9077,51.9429,600.0
2014-01-28 11:00:00,88.64,88.73,88.64,88.7,800.0,51.9957,52.0485,51.9957,52.0309,800.0
2014-01-28 11:05:00,88.8,88.99,88.75,88.82,2800.0,52.0896,52.201,52.0602,52.1013,2800.0
2014-01-28 11:10:00,88.78,88.83,88.54,88.6,2000.0,52.0778,52.1071,51.937,51.9722,2000.0
2014-01-28 11:15:00,88.52,88.62,88.36,88.36,900.0,51.9253,51.984,51.8315,51.8315,900.0
2014-01-28 11:20:00,88.38,88.38,88.37,88.37,300.0,51.8432,51.8432,51.8373,51.8373,300.0
2014-01-28 11:25:00,88.5,88.5,88.25,88.25,1100.0,51.9136,51.9136,51.7669,51.7669,1100.0
2014-01-28 11:30:00,88.25,88.26,88.22,88.23,700.0,51.7669,51.7728,51.7493,51.7552,700.0
2014-01-28 11:35:00,88.22,88.22,87.99,88.04,1700.0,51.7493,51.7493,51.6144,51.6437,1700.0
2014-01-28 11:40:00,88.04,88.05,87.96,87.96,2500.0,51.6437,51.6496,51.5968,51.5968,2500.0
2014-01-28 11:45:00,88.1,88.1,87.83,87.83,1200.0,51.6789,51.6789,51.5206,51.5206,1200.0
2014-01-28 11:50:00,87.82,87.96,87.82,87.96,2200.0,51.5147,51.5968,51.5147,51.5968,2200.0
2014-01-28 11:55:00,87.96,88.06,87.96,88.06,200.0,51.5968,51.6555,51.5968,51.6555,200.0
2014-01-28 12:00:00,88.17,88.23,88.17,88.17,500.0,51.72,51.7552,51.72,51.72,500.0
2014-01-28 12:05:00,88.23,88.37,88.23,88.37,800.0,51.7552,51.8373,51.7552,51.8373,800.0
2014-01-28 12:10:00,88.36,88.36,88.18,88.18,1100.0,51.8315,51.8315,51.7259,51.7259,1100.0
2014-01-28 12:15:00,88.3,88.34,88.28,88.28,300.0,51.7963,51.8197,51.7845,51.7845,300.0
2014-01-28 12:20:00,88.29,88.29,88.29,88.29,100.0,51.7904,51.7904,51.7904,51.7904,100.0
2014-01-28 12:25:00,88.29,88.33,88.28,88.3,700.0,51.7904,51.8139,51.7845,51.7963,700.0
2014-01-28 12:30:00,88.32,88.5,88.32,88.5,900.0,51.808,51.9136,51.808,51.9136,900.0
2014-01-28 12:35:00,88.44,88.55,88.43,88.43,2000.0,51.8784,51.9429,51.8725,51.8725,2000.0
2014-01-28 12:40:00,88.44,88.54,88.44,88.54,1000.0,51.8784,51.937,51.8784,51.937,1000.0
2014-01-28 12:45:00,88.51,88.6,88.5,88.59,500.0,51.9194,51.9722,51.9136,51.9664,500.0
2014-01-28 12:50:00,88.49,88.53,88.49,88.53,200.0,51.9077,51.9312,51.9077,51.9312,200.0
2014-01-28 12:55:00,88.54,88.59,88.49,88.59,900.0,51.937,51.9664,51.9077,51.9664,900.0
2014-01-28 13:00:00,88.59,88.59,88.59,88.59,0.0,51.9664,51.9664,51.9664,51.9664,0.0
2014-01-28 13:05:00,88.65,88.72,88.64,88.72,300.0,52.0016,52.0426,51.9957,52.0426,300.0
2014-01-28 13:10:00,88.58,88.77,88.58,88.69,3500.0,51.9605,52.072,51.9605,52.025,3500.0
2014-01-28 13:15:00,88.74,88.77,88.74,88.77,300.0,52.0544,52.072,52.0544,52.072,300.0
2014-01-28 13:20:00,88.82,88.82,88.76,88.81,900.0,52.1013,52.1013,52.0661,52.0954,900.0
2014-01-28 13:25:00,88.85,88.88,88.81,88.81,700.0,52.1189,52.1365,52.0954,52.0954,700.0
2014-01-28 13:30:00,88.94,88.99,88.94,88.94,900.0,52.1717,52.201,52.1717,52.1717,900.0
2014-01-28 13:35:00,88.91,88.94,88.8,88.8,1800.0,52.1541,52.1717,52.0896,52.0896,1800.0
2014-01-28 13:40:00,88.85,88.99,88.85,88.96,800.0,52.1189,52.201,52.1189,52.1834,800.0
2014-01-28 13:45:00,88.99,89.0,88.84,88.84,1800.0,52.201,52.2069,52.113,52.113,1800.0
2014-01-28 13:50:00,88.93,89.03,88.93,88.99,400.0,52.1658,52.2245,52.1658,52.201,400.0
2014-01-28 13:55:00,88.99,89.14,88.99,89.12,1200.0,52.201,52.289,52.201,52.2773,1200.0
2014-01-28 14:00:00,89.05,89.05,89.04,89.04,300.0,52.2362,52.2362,52.2303,52.2303,300.0
2014-01-28 14:05:00,89.08,89.17,89.08,89.17,300.0,52.2538,52.3066,52.2538,52.3066,300.0
2014-01-28 14:10:00,89.24,89.24,89.24,89.24,100.0,52.3477,52.3477,52.3477,52.3477,100.0
2014-01-28 14:15:00,89.16,89.31,89.15,89.27,6300.0,52.3007,52.3887,52.2949,52.3653,6300.0
2014-01-28 14:20:00,89.32,89.41,89.32,89.4,600.0,52.3946,52.4474,52.3946,52.4415,600.0
2014-01-28 14:25:00,89.37,89.48,89.34,89.34,2200.0,52.4239,52.4884,52.4063,52.4063,2200.0
2014-01-28 14:30:00,89.34,89.34,89.3,89.3,600.0,52.4063,52.4063,52.3828,52.3828,600.0
2014-01-28 14:35:00,89.37,89.64,89.36,89.55,5800.0,52.4239,52.5823,52.418,52.5295,5800.0
2014-01-28 14:40:00,89.55,89.69,89.53,89.6,3500.0,52.5295,52.6116,52.5178,52.5588,3500.0
2014-01-28 14:45:00,89.63,89.8,89.63,89.7,1100.0,52.5764,52.6761,52.5764,52.6175,1100.0
2014-01-28 14:50:00,89.71,89.8,89.68,89.68,3700.0,52.6234,52.6761,52.6058,52.6058,3700.0
2014-01-28 14:55:00,89.64,89.64,89.59,89.59,1500.0,52.5823,52.5823,52.553,52.553,1500.0
2014-01-28 15:00:00,89.59,89.59,89.59,89.59,200.0,52.553,52.553,52.553,52.553,200.0
2014-01-28 15:05:00,89.6,89.73,89.58,89.67,4700.0,52.5588,52.6351,52.5471,52.5999,4700.0
2014-01-28 15:10:00,89.64,89.72,89.64,89.69,1600.0,52.5823,52.6292,52.5823,52.6116,1600.0
2014-01-28 15:15:00,89.67,89.68,89.56,89.59,7500.0,52.5999,52.6058,52.5354,52.553,7500.0
2014-01-28 15:20:00,89.66,89.67,89.61,89.64,1300.0,52.594,52.5999,52.5647,52.5823,1300.0
2014-01-28 15:25:00,89.58,89.6,89.52,89.52,3100.0,52.5471,52.5588,52.5119,52.5119,3100.0
2014-01-28 15:30:00,89.61,89.81,89.61,89.74,7900.0,52.5647,52.682,52.5647,52.641,7900.0
2014-01-28 15:35:00,89.69,89.69,89.63,89.63,1500.0,52.6116,52.6116,52.5764,52.5764,1500.0
2014-01-28 15:40:00,89.62,89.62,89.44,89.44,5400.0,52.5706,52.5706,52.465,52.465,5400.0
2014-01-28 15:45:00,89.44,89.47,89.38,89.38,7200.0,52.465,52.4826,52.4298,52.4298,7200.0
2014-01-28 15:50:00,89.38,89.38,89.16,89.2,5300.0,52.4298,52.4298,52.3007,52.3242,5300.0
2014-01-28 15:55:00,89.24,89.35,89.17,89.35,11900.0,52.3477,52.4122,52.3066,52.4122,11900.0
2014-01-29 09:30:00,88.84,88.84,87.84,87.84,2000.0,52.113,52.113,51.5264,51.5264,2000.0
2014-01-29 09:35:00,88.51,88.53,88.39,88.39,300.0,51.9194,51.9312,51.849,51.849,300.0
2014-01-29 09:40:00,88.97,89.0,88.38,89.0,2900.0,52.1893,52.2069,51.8432,52.2069,2900.0
2014-01-29 09:45:00,89.16,89.19,88.8,89.0,3500.0,52.3007,52.3183,52.0896,52.2069,3500.0
2014-01-29 09:50:00,88.81,89.22,88.81,89.22,700.0,52.0954,52.3359,52.0954,52.3359,700.0
2014-01-29 09:55:00,89.18,89.2,89.18,89.18,500.0,52.3125,52.3242,52.3125,52.3125,500.0
2014-01-29 10:00:00,89.03,89.25,89.03,89.25,500.0,52.2245,52.3535,52.2245,52.3535,500.0
2014-01-29 10:05:00,89.19,89.45,89.19,89.45,500.0,52.3183,52.4708,52.3183,52.4708,500.0
2014-01-29 10:10:00,89.27,89.27,89.11,89.2,2900.0,52.3653,52.3653,52.2714,52.3242,2900.0
2014-01-29 10:15:00,89.2,89.2,89.2,89.2,200.0,52.3242,52.3242,52.3242,52.3242,200.0
2014-01-29 10:20:00,89.14,89.14,89.14,89.14,100.0,52.289,52.289,52.289,52.289,100.0
2014-01-29 10:25:00,89.15,89.25,89.14,89.16,900.0,52.2949,52.3535,52.289,52.3007,900.0
2014-01-29 10:30:00,89.1,89.46,89.1,89.26,3700.0,52.2655,52.4767,52.2655,52.3594,3700.0
2014-01-29 10:35:00,89.28,89.44,89.27,89.44,1000.0,52.3711,52.465,52.3653,52.465,1000.0
2014-01-29 10:40:00,89.27,89.55,89.27,89.55,400.0,52.3653,52.5295,52.3653,52.5295,400.0
2014-01-29 10:45:00,89.46,89.55,89.2,89.2,400.0,52.4767,52.5295,52.3242,52.3242,400.0
2014-01-29 10:50:00,89.44,89.5,89.29,89.5,300.0,52.465,52.5002,52.377,52.5002,300.0
2014-01-29 10:55:00,89.3,89.43,89.3,89.42,1900.0,52.3828,52.4591,52.3828,52.4532,1900.0
2014-01-29 11:00:00,89.34,89.38,89.21,89.38,1000.0,52.4063,52.4298,52.3301,52.4298,1000.0
2014-01-29 11:05:00,89.35,89.45,89.18,89.45,1900.0,52.4122,52.4708,52.3125,52.4708,1900.0
2014-01-29 11:10:00,89.4,89.55,89.4,89.55,800.0,52.4415,52.5295,52.4415,52.5295,800.0
2014-01-29 11:15:00,89.56,89.56,89.41,89.5,2700.0,52.5354,52.5354,52.4474,52.5002,2700.0
2014-01-29 11:20:00,89.44,89.59,89.32,89.58,1900.0,52.465,52.553,52.3946,52.5471,1900.0
2014-01-29 11:25:00,89.66,89.79,89.64,89.79,300.0,52.594,52.6703,52.5823,52.6703,300.0
2014-01-29 11:30:00,89.73,89.88,89.55,89.74,13700.0,52.6351,52.7231,52.5295,52.641,13700.0
2014-01-29 11:35:00,89.69,90.13,89.69,90.11,27100.0,52.6116,52.8697,52.6116,52.858,27100.0
2014-01-29 11:40:00,90.11,90.54,89.9,89.93,41200.0,52.858,53.1102,52.7348,52.7524,41200.0
2014-01-29 11:45:00,89.76,89.92,89.72,89.76,1300.0,52.6527,52.7465,52.6292,52.6527,1300.0
2014-01-29 11:50:00,89.8,89.88,89.8,89.83,400.0,52.6761,52.7231,52.6761,52.6937,400.0
2014-01-29 11:55:00,89.82,90.02,89.82,89.97,2000.0,52.6879,52.8052,52.6879,52.7759,2000.0
2014-01-29 12:00:00,89.96,90.05,89.85,89.89,3100.0,52.77,52.8228,52.7055,52.7289,3100.0
2014-01-29 12:05:00,89.91,90.0,89.74,89.84,2300.0,52.7407,52.7935,52.641,52.6996,2300.0
2014-01-29 12:10:00,89.87,89.99,89.8,89.8,1300.0,52.7172,52.7876,52.6761,52.6761,1300.0
2014-01-29 12:15:00,89.78,89.78,89.53,89.68,1400.0,52.6644,52.6644,52.5178,52.6058,1400.0
2014-01-29 12:20:00,89.66,89.93,89.65,89.93,1300.0,52.594,52.7524,52.5882,52.7524,1300.0
2014-01-29 12:25:00,89.85,89.85,89.58,89.58,1800.0,52.7055,52.7055,52.5471,52.5471,1800.0
2014-01-29 12:30:00,89.53,89.61,89.41,89.61,1200.0,52.5178,52.5647,52.4474,52.5647,1200.0
2014-01-29 12:35:00,89.37,89.39,89.13,89.37,2600.0,52.4239,52.4356,52.2831,52.4239,2600.0
2014-01-29 12:40:00,89.37,89.37,89.37,89.37,0.0,52.4239,52.4239,52.4239,52.4239,0.0
2014-01-29 12:45:00,89.44,89.47,89.44,89.47,200.0,52.465,52.4826,52.465,52.4826,200.0
2014-01-29 12:50:00,89.5,89.52,89.5,89.52,400.0,52.5002,52.5119,52.5002,52.5119,400.0
2014-01-29 12:55:00,89.59,89.66,89.53,89.66,700.0,52.553,52.594,52.5178,52.594,700.0
2014-01-29 13:00:00,89.65,89.65,89.37,89.37,1300.0,52.5882,52.5882,52.4239,52.4239,1300.0
2014-01-29 13:05:00,89.38,89.41,89.28,89.28,1300.0,52.4298,52.4474,52.3711,52.3711,1300.0
2014-01-29 13:10:00,89.33,89.33,89.22,89.24,800.0,52.4004,52.4004,52.3359,52.3477,800.0
2014-01-29 13:15:00,89.23,89.35,89.12,89.17,700.0,52.3418,52.4122,52.2773,52.3066,700.0
2014-01-29 13:20:00,89.17,89.17,89.17,89.17,0.0,52.3066,52.3066,52.3066,52.3066,0.0
2014-01-29 13:25:00,89.03,89.13,88.96,89.13,600.0,52.2245,52.2831,52.1834,52.2831,600.0
2014-01-29 13:30:00,89.23,89.23,89.15,89.17,700.0,52.3418,52.3418,52.2949,52.3066,700.0
2014-01-29 13:35:00,89.28,89.28,89.27,89.27,200.0,52.3711,52.3711,52.3653,52.3653,200.0
2014-01-29 13:40:00,89.3,89.3,89.2,89.27,500.0,52.3828,52.3828,52.3242,52.3653,500.0
2014-01-29 13:45:00,89.28,89.3,89.18,89.3,1500.0,52.3711,52.3828,52.3125,52.3828,1500.0
2014-01-29 13:50:00,89.27,89.37,89.26,89.37,1100.0,52.3653,52.4239,52.3594,52.4239,1100.0
2014-01-29 13:55:00,89.35,89.4,89.35,89.4,900.0,52.4122,52.4415,52.4122,52.4415,900.0
2014-01-29 14:00:00,89.4,89.6,89.29,89.6,2500.0,52.4415,52.5588,52.377,52.5588,2500.0
2014-01-29 14:05:00,89.47,89.54,89.2,89.24,5900.0,52.4826,52.5236,52.3242,52.3477,5900.0
2014-01-29 14:10:00,89.28,89.36,89.2,89.36,1400.0,52.3711,52.418,52.3242,52.418,1400.0
2014-01-29 14:15:00,89.23,89.23,89.01,89.03,2600.0,52.3418,52.3418,52.2127,52.2245,2600.0
2014-01-29 14:20:00,88.99,89.22,88.99,89.22,1000.0,52.201,52.3359,52.201,52.3359,1000.0
2014-01-29 14:25:00,89.35,89.49,89.35,89.49,700.0,52.4122,52.4943,52.4122,52.4943,700.0
2014-01-29 14:30:00,89.38,89.6,89.38,89.59,1300.0,52.4298,52.5588,52.4298,52.553,1300.0
2014-01-29 14:35:00,89.55,89.72,89.55,89.7,1500.0,52.5295,52.6292,52.5295,52.6175,1500.0
2014-01-29 14:40:00,89.72,89.73,89.49,89.58,2100.0,52.6292,52.6351,52.4943,52.5471,2100.0
2014-01-29 14:45:00,89.6,89.6,89.33,89.33,800.0,52.5588,52.5588,52.4004,52.4004,800.0
2014-01-29 14:50:00,89.42,89.42,89.11,89.11,2100.0,52.4532,52.4532,52.2714,52.2714,2100.0
2014-01-29 14:55:00,89.17,89.27,89.07,89.19,2100.0,52.3066,52.3653,52.2479,52.3183,2100.0
2014-01-29 15:00:00,89.16,89.19,89.03,89.09,3400.0,52.3007,52.3183,52.2245,52.2597,3400.0
2014-01-29 15:05:00,89.06,89.26,89.04,89.21,3500.0,52.2421,52.3594,52.2303,52.3301,3500.0
2014-01-29 15:10:00,89.17,89.22,88.96,88.96,7400.0,52.3066,52.3359,52.1834,52.1834,7400.0
2014-01-29 15:15:00,88.93,89.3,88.93,89.03,4500.0,52.1658,52.3828,52.1658,52.2245,4500.0
2014-01-29 15:20:00,89.1,89.31,88.97,89.31,4200.0,52.2655,52.3887,52.1893,52.3887,4200.0
2014-01-29 15:25:00,89.3,89.41,89.23,89.23,5300.0,52.3828,52.4474,52.3418,52.3418,5300.0
2014-01-29 15:30:00,89.21,89.21,89.09,89.12,3000.0,52.3301,52.3301,52.2597,52.2773,3000.0
2014-01-29 15:35:00,89.1,89.25,89.05,89.25,2300.0,52.2655,52.3535,52.2362,52.3535,2300.0
2014-01-29 15:40:00,89.29,89.29,89.05,89.11,4200.0,52.377,52.377,52.2362,52.2714,4200.0
2014-01-29 15:45:00,89.15,89.18,89.05,89.08,4700.0,52.2949,52.3125,52.2362,52.2538,4700.0
2014-01-29 15:50:00,89.09,89.33,89.01,89.33,10000.0,52.2597,52.4004,52.2127,52.4004,10000.0
2014-01-29 15:55:00,89.32,89.4,89.24,89.29,38000.0,52.3946,52.4415,52.3477,52.377,38000.0
2014-01-30 09:30:00,90.14,90.36,89.96,90.36,2200.0,52.8756,53.0046,52.77,53.0046,2200.0
2014-01-30 09:35:00,90.1,90.43,89.85,89.93,1500.0,52.8521,53.0457,52.7055,52.7524,1500.0
2014-01-30 09:40:00,89.93,90.04,89.77,90.04,1200.0,52.7524,52.8169,52.6585,52.8169,1200.0
2014-01-30 09:45:00,89.84,89.84,89.84,89.84,100.0,52.6996,52.6996,52.6996,52.6996,100.0
2014-01-30 09:50:00,89.63,89.87,89.56,89.56,11900.0,52.5764,52.7172,52.5354,52.5354,11900.0
2014-01-30 09:55:00,89.62,89.62,89.46,89.46,400.0,52.5706,52.5706,52.4767,52.4767,400.0
2014-01-30 10:00:00,89.46,89.46,89.39,89.39,1000.0,52.4767,52.4767,52.4356,52.4356,1000.0
2014-01-30 10:05:00,89.38,89.38,89.29,89.29,300.0,52.4298,52.4298,52.377,52.377,300.0
2014-01-30 10:10:00,89.39,89.78,89.39,89.78,500.0,52.4356,52.6644,52.4356,52.6644,500.0
2014-01-30 10:15:00,89.78,89.83,89.78,89.8,500.0,52.6644,52.6937,52.6644,52.6761,500.0
2014-01-30 10:20:00,89.93,89.93,89.86,89.86,300.0,52.7524,52.7524,52.7113,52.7113,300.0
2014-01-30 10:25:00,89.8,89.93,89.74,89.93,800.0,52.6761,52.7524,52.641,52.7524,800.0
2014-01-30 10:30:00,90.12,90.12,90.11,90.12,300.0,52.8639,52.8639,52.858,52.8639,300.0
2014-01-30 10:35:00,90.11,90.96,90.11,90.49,2200.0,52.858,53.3566,52.858,53.0809,2200.0
2014-01-30 10:40:00,90.44,90.69,90.36,90.66,900.0,53.0516,53.1982,53.0046,53.1806,900.0
2014-01-30 10:45:00,90.45,90.45,90.2,90.21,1700.0,53.0574,53.0574,52.9108,52.9166,1700.0
2014-01-30 10:50:00,90.38,90.38,90.35,90.35,300.0,53.0164,53.0164,52.9988,52.9988,300.0
2014-01-30 10:55:00,90.13,90.13,90.13,90.13,500.0,52.8697,52.8697,52.8697,52.8697,500.0
2014-01-30 11:00:00,90.13,90.2,90.12,90.18,500.0,52.8697,52.9108,52.8639,52.8991,500.0
2014-01-30 11:05:00,90.09,90.14,90.01,90.01,700.0,52.8463,52.8756,52.7993,52.7993,700.0
2014-01-30 11:10:00,90.01,90.3,90.01,90.3,900.0,52.7993,52.9694,52.7993,52.9694,900.0
2014-01-30 11:15:00,90.42,90.42,90.28,90.29,300.0,53.0398,53.0398,52.9577,52.9636,300.0
2014-01-30 11:20:00,90.23,90.3,90.22,90.22,400.0,52.9284,52.9694,52.9225,52.9225,400.0
2014-01-30 11:25:00,90.14,90.23,90.07,90.23,1400.0,52.8756,52.9284,52.8345,52.9284,1400.0
2014-01-30 11:30:00,90.25,90.43,90.25,90.25,1500.0,52.9401,53.0457,52.9401,52.9401,1500.0
2014-01-30 11:35:00,90.17,90.17,90.14,90.14,400.0,52.8932,52.8932,52.8756,52.8756,400.0
2014-01-30 11:40:00,90.14,90.24,90.11,90.24,800.0,52.8756,52.9342,52.858,52.9342,800.0
2014-01-30 11:45:00,90.31,90.46,90.31,90.46,500.0,52.9753,53.0633,52.9753,53.0633,500.0
2014-01-30 11:50:00,90.6,90.63,90.47,90.47,1700.0,53.1454,53.163,53.0692,53.0692,1700.0
2014-01-30 11:55:00,90.66,90.66,90.66,90.66,200.0,53.1806,53.1806,53.1806,53.1806,200.0
2014-01-30 12:00:00,90.61,90.63,90.54,90.63,1300.0,53.1513,53.163,53.1102,53.163,1300.0
2014-01-30 12:05:00,90.53,90.66,90.53,90.63,3400.0,53.1044,53.1806,53.1044,53.163,3400.0
2014-01-30 12:10:00,90.63,90.63,90.63,90.63,0.0,53.163,53.163,53.163,53.163,0.0
2014-01-30 12:15:00,90.58,90.58,90.47,90.47,1000.0,53.1337,53.1337,53.0692,53.0692,1000.0
2014-01-30 12:20:00,90.48,90.73,90.41,90.61,2500.0,53.075,53.2217,53.034,53.1513,2500.0
2014-01-30 12:25:00,90.78,90.78,90.68,90.68,1000.0,53.251,53.251,53.1923,53.1923,1000.0
2014-01-30 12:30:00,90.71,90.71,90.61,90.63,400.0,53.2099,53.2099,53.1513,53.163,400.0
2014-01-30 12:35:00,90.76,90.91,90.76,90.91,1400.0,53.2393,53.3273,53.2393,53.3273,1400.0
2014-01-30 12:40:00,90.85,90.85,90.81,90.81,500.0,53.2921,53.2921,53.2686,53.2686,500.0
2014-01-30 12:45:00,90.82,90.84,90.78,90.83,500.0,53.2745,53.2862,53.251,53.2803,500.0
2014-01-30 12:50:00,90.78,90.78,90.78,90.78,100.0,53.251,53.251,53.251,53.251,100.0
2014-01-30 12:55:00,90.77,90.79,90.72,90.79,1200.0,53.2451,53.2569,53.2158,53.2569,1200.0
2014-01-30 13:00:00,90.79,90.79,90.79,90.79,0.0,53.2569,53.2569,53.2569,53.2569,0.0
2014-01-30 13:05:00,90.6,90.6,90.53,90.53,700.0,53.1454,53.1454,53.1044,53.1044,700.0
2014-01-30 13:10:00,90.53,90.53,90.47,90.47,400.0,53.1044,53.1044,53.0692,53.0692,400.0
2014-01-30 13:15:00,90.51,90.57,90.51,90.52,1400.0,53.0926,53.1278,53.0926,53.0985,1400.0
2014-01-30 13:20:00,90.44,90.44,90.42,90.43,900.0,53.0516,53.0516,53.0398,53.0457,900.0
2014-01-30 13:25:00,90.39,90.39,90.33,90.33,200.0,53.0222,53.0222,52.987,52.987,200.0
2014-01-30 13:30:00,90.3,90.35,90.22,90.32,1800.0,52.9694,52.9988,52.9225,52.9812,1800.0
2014-01-30 13:35:00,90.3,90.3,90.3,90.3,100.0,52.9694,52.9694,52.9694,52.9694,100.0
2014-01-30 13:40:00,90.42,90.42,90.42,90.42,100.0,53.0398,53.0398,53.0398,53.0398,100.0
2014-01-30 13:45:00,90.36,90.4,90.36,90.4,500.0,53.0046,53.0281,53.0046,53.0281,500.0
2014-01-30 13:50:00,90.31,90.31,90.24,90.24,900.0,52.9753,52.9753,52.9342,52.9342,900.0
2014-01-30 13:55:00,90.24,90.38,90.18,90.38,11800.0,52.9342,53.0164,52.8991,53.0164,11800.0
2014-01-30 14:00:00,90.36,90.38,90.34,90.37,800.0,53.0046,53.0164,52.9929,53.0105,800.0
2014-01-30 14:05:00,90.35,90.35,90.1,90.1,1200.0,52.9988,52.9988,52.8521,52.8521,1200.0
2014-01-30 14:10:00,90.18,90.26,90.17,90.24,1700.0,52.8991,52.946,52.8932,52.9342,1700.0
2014-01-30 14:15:00,90.17,90.23,90.17,90.23,200.0,52.8932,52.9284,52.8932,52.9284,200.0
2014-01-30 14:20:00,90.23,90.23,90.23,90.23,0.0,52.9284,52.9284,52.9284,52.9284,0.0
2014-01-30 14:25:00,90.32,90.35,90.27,90.35,600.0,52.9812,52.9988,52.9518,52.9988,600.0
2014-01-30 14:30:00,90.31,90.51,90.31,90.51,1000.0,52.9753,53.0926,52.9753,53.0926,1000.0
2014-01-30 14:35:00,90.45,90.45,90.3,90.3,800.0,53.0574,53.0574,52.9694,52.9694,800.0
2014-01-30 14:40:00,90.35,90.35,90.3,90.3,1100.0,52.9988,52.9988,52.9694,52.9694,1100.0
2014-01-30 14:45:00,90.29,90.29,90.26,90.29,800.0,52.9636,52.9636,52.946,52.9636,800.0
2014-01-30 14:50:00,90.3,90.32,90.27,90.27,500.0,52.9694,52.9812,52.9518,52.9518,500.0
2014-01-30 14:55:00,90.25,90.27,90.25,90.27,200.0,52.9401,52.9518,52.9401,52.9518,200.0
2014-01-30 15:00:00,90.31,90.49,90.31,90.36,3000.0,52.9753,53.0809,52.9753,53.0046,3000.0
2014-01-30 15:05:00,90.31,90.31,90.15,90.16,2700.0,52.9753,52.9753,52.8815,52.8873,2700.0
2014-01-30 15:10:00,90.16,90.3,90.16,90.3,2000.0,52.8873,52.9694,52.8873,52.9694,2000.0
2014-01-30 15:15:00,90.31,90.31,90.3,90.31,400.0,52.9753,52.9753,52.9694,52.9753,400.0
2014-01-30 15:20:00,90.28,90.3,90.21,90.25,2800.0,52.9577,52.9694,52.9166,52.9401,2800.0
2014-01-30 15:25:00,90.34,90.36,90.24,90.24,300.0,52.9929,53.0046,52.9342,52.9342,300.0
2014-01-30 15:30:00,90.22,90.26,90.14,90.14,1100.0,52.9225,52.946,52.8756,52.8756,1100.0
2014-01-30 15:35:00,90.14,90.16,90.03,90.06,1500.0,52.8756,52.8873,52.8111,52.8287,1500.0
2014-01-30 15:40:00,90.08,90.18,90.08,90.13,2200.0,52.8404,52.8991,52.8404,52.8697,2200.0
2014-01-30 15:45:00,90.21,90.24,90.03,90.05,5400.0,52.9166,52.9342,52.8111,52.8228,5400.0
2014-01-30 15:50:00,90.05,90.16,90.03,90.14,7400.0,52.8228,52.8873,52.8111,52.8756,7400.0
2014-01-30 15:55:00,90.16,90.16,89.96,90.05,17500.0,52.8873,52.8873,52.77,52.8228,17500.0
2014-01-31 09:30:00,89.41,89.41,89.39,89.39,6500.0,52.4474,52.4474,52.4356,52.4356,6500.0
2014-01-31 09:35:00,89.37,89.37,89.37,89.37,100.0,52.4239,52.4239,52.4239,52.4239,100.0
2014-01-31 09:40:00,89.37,89.72,89.11,89.65,1100.0,52.4239,52.6292,52.2714,52.5882,1100.0
2014-01-31 09:45:00,89.46,89.82,89.46,89.82,1000.0,52.4767,52.6879,52.4767,52.6879,1000.0
2014-01-31 09:50:00,89.75,89.84,89.5,89.5,1400.0,52.6468,52.6996,52.5002,52.5002,1400.0
2014-01-31 09:55:00,89.79,89.79,89.46,89.46,300.0,52.6703,52.6703,52.4767,52.4767,300.0
2014-01-31 10:00:00,89.45,89.73,89.45,89.6,1200.0,52.4708,52.6351,52.4708,52.5588,1200.0
2014-01-31 10:05:00,89.61,89.84,89.57,89.69,1800.0,52.5647,52.6996,52.5412,52.6116,1800.0
2014-01-31 10:10:00,89.68,89.68,89.43,89.47,2200.0,52.6058,52.6058,52.4591,52.4826,2200.0
2014-01-31 10:15:00,89.4,89.4,89.31,89.34,1300.0,52.4415,52.4415,52.3887,52.4063,1300.0
2014-01-31 10:20:00,89.28,89.3,89.26,89.3,2600.0,52.3711,52.3828,52.3594,52.3828,2600.0
2014-01-31 10:25:00,89.28,89.39,89.27,89.36,2100.0,52.3711,52.4356,52.3653,52.418,2100.0
2014-01-31 10:30:00,89.36,89.49,89.31,89.48,2400.0,52.418,52.4943,52.3887,52.4884,2400.0
2014-01-31 10:35:00,89.46,89.47,89.46,89.47,200.0,52.4767,52.4826,52.4767,52.4826,200.0
2014-01-31 10:40:00,89.51,89.67,89.48,89.48,1900.0,52.506,52.5999,52.4884,52.4884,1900.0
2014-01-31 10:45:00,89.55,89.66,89.48,89.66,600.0,52.5295,52.594,52.4884,52.594,600.0
2014-01-31 10:50:00,89.76,89.88,89.72,89.87,500.0,52.6527,52.7231,52.6292,52.7172,500.0
2014-01-31 10:55:00,89.82,89.82,89.62,89.62,2300.0,52.6879,52.6879,52.5706,52.5706,2300.0
2014-01-31 11:00:00,89.66,89.72,89.59,89.72,1200.0,52.594,52.6292,52.553,52.6292,1200.0
2014-01-31 11:05:00,89.94,90.19,89.94,90.19,500.0,52.7583,52.9049,52.7583,52.9049,500.0
2014-01-31 11:10:00,90.17,90.34,90.17,90.3,800.0,52.8932,52.9929,52.8932,52.9694,800.0
2014-01-31 11:15:00,90.33,90.33,90.01,90.01,2100.0,52.987,52.987,52.7993,52.7993,2100.0
2014-01-31 11:20:00,90.01,90.18,90.01,90.18,600.0,52.7993,52.8991,52.7993,52.8991,600.0
2014-01-31 11:25:00,90.32,90.37,90.31,90.34,600.0,52.9812,53.0105,52.9753,52.9929,600.0
2014-01-31 11:30:00,90.28,90.57,90.28,90.57,600.0,52.9577,53.1278,52.9577,53.1278,600.0
2014-01-31 11:35:00,90.48,90.48,90.47,90.47,600.0,53.075,53.075,53.0692,53.0692,600.0
2014-01-31 11:40:00,90.47,90.6,90.47,90.54,1300.0,53.0692,53.1454,53.0692,53.1102,1300.0
2014-01-31 11:45:00,90.58,90.64,90.58,90.64,400.0,53.1337,53.1689,53.1337,53.1689,400.0
2014-01-31 11:50:00,90.61,90.61,90.5,90.54,1100.0,53.1513,53.1513,53.0868,53.1102,1100.0
2014-01-31 11:55:00,90.58,90.61,90.58,90.61,200.0,53.1337,53.1513,53.1337,53.1513,200.0
2014-01-31 12:00:00,90.58,90.78,90.53,90.78,1100.0,53.1337,53.251,53.1044,53.251,1100.0
2014-01-31 12:05:00,90.79,90.79,90.79,90.79,300.0,53.2569,53.2569,53.2569,53.2569,300.0
2014-01-31 12:10:00,90.68,90.99,90.68,90.79,2000.0,53.1923,53.3742,53.1923,53.2569,2000.0
2014-01-31 12:15:00,90.6,90.64,90.6,90.64,200.0,53.1454,53.1689,53.1454,53.1689,200.0
2014-01-31 12:20:00,90.61,90.62,90.54,90.54,700.0,53.1513,53.1572,53.1102,53.1102,700.0
2014-01-31 12:25:00,90.57,90.67,90.55,90.67,700.0,53.1278,53.1865,53.1161,53.1865,700.0
2014-01-31 12:30:00,90.58,90.58,90.39,90.39,1000.0,53.1337,53.1337,53.0222,53.0222,1000.0
2014-01-31 12:35:00,90.55,90.55,90.39,90.39,200.0,53.1161,53.1161,53.0222,53.0222,200.0
2014-01-31 12:40:00,90.39,90.51,90.37,90.51,500.0,53.0222,53.0926,53.0105,53.0926,500.0
2014-01-31 12:45:00,90.69,90.86,90.6,90.64,1000.0,53.1982,53.2979,53.1454,53.1689,1000.0
2014-01-31 12:50:00,90.75,90.88,90.65,90.87,500.0,53.2334,53.3097,53.1748,53.3038,500.0
2014-01-31 12:55:00,90.82,90.88,90.55,90.63,8300.0,53.2745,53.3097,53.1161,53.163,8300.0
2014-01-31 13:00:00,90.63,90.68,90.43,90.43,15600.0,53.163,53.1923,53.0457,53.0457,15600.0
2014-01-31 13:05:00,90.48,90.48,90.48,90.48,100.0,53.075,53.075,53.075,53.075,100.0
2014-01-31 13:10:00,90.46,90.57,90.46,90.57,400.0,53.0633,53.1278,53.0633,53.1278,400.0
2014-01-31 13:15:00,90.6,90.6,90.49,90.49,500.0,53.1454,53.1454,53.0809,53.0809,500.0
2014-01-31 13:20:00,90.42,90.53,90.42,90.46,500.0,53.0398,53.1044,53.0398,53.0633,500.0
2014-01-31 13:25:00,90.49,90.56,90.42,90.56,400.0,53.0809,53.122,53.0398,53.122,400.0
2014-01-31 13:30:00,90.72,90.72,90.72,90.72,100.0,53.2158,53.2158,53.2158,53.2158,100.0
2014-01-31 13:35:00,90.42,90.7,90.42,90.63,1000.0,53.0398,53.2041,53.0398,53.163,1000.0
2014-01-31 13:40:00,90.59,90.67,90.58,90.63,700.0,53.1396,53.1865,53.1337,53.163,700.0
2014-01-31 13:45:00,90.53,90.67,90.53,90.67,1700.0,53.1044,53.1865,53.1044,53.1865,1700.0
2014-01-31 13:50:00,90.62,90.67,90.62,90.67,600.0,53.1572,53.1865,53.1572,53.1865,600.0
2014-01-31 13:55:00,90.81,90.81,90.68,90.69,500.0,53.2686,53.2686,53.1923,53.1982,500.0
2014-01-31 14:00:00,90.92,90.92,90.73,90.8,900.0,53.3331,53.3331,53.2217,53.2627,900.0
2014-01-31 14:05:00,90.95,90.95,90.71,90.87,5300.0,53.3507,53.3507,53.2099,53.3038,5300.0
2014-01-31 14:10:00,90.9,90.91,90.67,90.84,5700.0,53.3214,53.3273,53.1865,53.2862,5700.0
2014-01-31 14:15:00,90.75,90.92,90.72,90.92,1800.0,53.2334,53.3331,53.2158,53.3331,1800.0
2014-01-31 14:20:00,90.92,90.92,90.92,90.92,100.0,53.3331,53.3331,53.3331,53.3331,100.0
2014-01-31 14:25:00,90.94,90.99,90.76,90.98,900.0,53.3449,53.3742,53.2393,53.3683,900.0
2014-01-31 14:30:00,90.98,91.07,90.94,90.98,2500.0,53.3683,53.4211,53.3449,53.3683,2500.0
2014-01-31 14:35:00,90.9,91.08,90.84,91.08,900.0,53.3214,53.427,53.2862,53.427,900.0
2014-01-31 14:40:00,91.02,91.39,91.02,91.39,1300.0,53.3918,53.6088,53.3918,53.6088,1300.0
2014-01-31 14:45:00,91.37,91.39,91.26,91.29,2500.0,53.5971,53.6088,53.5326,53.5502,2500.0
2014-01-31 14:50:00,91.33,91.33,91.06,91.06,1100.0,53.5736,53.5736,53.4153,53.4153,1100.0
2014-01-31 14:55:00,91.15,91.31,91.14,91.31,1600.0,53.468,53.5619,53.4622,53.5619,1600.0
2014-01-31 15:00:00,91.28,91.29,91.15,91.29,1800.0,53.5443,53.5502,53.468,53.5502,1800.0
2014-01-31 15:05:00,91.17,91.24,91.13,91.2,5100.0,53.4798,53.5208,53.4563,53.4974,5100.0
2014-01-31 15:10:00,91.18,91.18,90.82,90.87,3700.0,53.4856,53.4856,53.2745,53.3038,3700.0
2014-01-31 15:15:00,90.91,90.91,90.7,90.7,900.0,53.3273,53.3273,53.2041,53.2041,900.0
2014-01-31 15:20:00,90.72,90.72,90.55,90.55,1900.0,53.2158,53.2158,53.1161,53.1161,1900.0
2014-01-31 15:25:00,90.51,90.58,90.5,90.51,2000.0,53.0926,53.1337,53.0868,53.0926,2000.0
2014-01-31 15:30:00,90.5,90.89,90.45,90.81,3600.0,53.0868,53.3155,53.0574,53.2686,3600.0
2014-01-31 15:35:00,90.85,90.85,90.65,90.74,2300.0,53.2921,53.2921,53.1748,53.2275,2300.0
2014-01-31 15:40:00,90.74,90.74,90.57,90.59,2500.0,53.2275,53.2275,53.1278,53.1396,2500.0
2014-01-31 15:45:00,90.52,90.67,90.41,90.67,2600.0,53.0985,53.1865,53.034,53.1865,2600.0
2014-01-31 15:50:00,90.66,90.78,90.55,90.71,2600.0,53.1806,53.251,53.1161,53.2099,2600.0
2014-01-31 15:55:00,90.61,90.65,90.22,90.29,24300.0,53.1513,53.1748,52.9225,52.9636,24300.0
2014-02-03 09:30:00,90.3,90.3,90.0,90.02,2400.0,52.9694,52.9694,52.7935,52.8052,2400.0
2014-02-03 09:35:00,90.26,90.39,90.15,90.39,1100.0,52.946,53.0222,52.8815,53.0222,1100.0
2014-02-03 09:40:00,90.55,90.72,90.33,90.33,1900.0,53.1161,53.2158,52.987,52.987,1900.0
2014-02-03 09:45:00,90.2,90.2,89.63,90.0,3500.0,52.9108,52.9108,52.5764,52.7935,3500.0
2014-02-03 09:50:00,89.97,90.09,89.97,90.09,300.0,52.7759,52.8463,52.7759,52.8463,300.0
2014-02-03 09:55:00,90.22,90.45,90.22,90.41,500.0,52.9225,53.0574,52.9225,53.034,500.0
2014-02-03 10:00:00,90.22,90.38,89.52,89.52,1700.0,52.9225,53.0164,52.5119,52.5119,1700.0
2014-02-03 10:05:00,89.87,90.0,89.56,89.56,1100.0,52.7172,52.7935,52.5354,52.5354,1100.0
2014-02-03 10:10:00,89.48,89.48,89.15,89.25,700.0,52.4884,52.4884,52.2949,52.3535,700.0
2014-02-03 10:15:00,89.1,89.42,88.98,89.0,3500.0,52.2655,52.4532,52.1951,52.2069,3500.0
2014-02-03 10:20:00,88.99,89.44,88.97,89.44,1100.0,52.201,52.465,52.1893,52.465,1100.0
2014-02-03 10:25:00,89.31,89.31,89.25,89.27,2700.0,52.3887,52.3887,52.3535,52.3653,2700.0
2014-02-03 10:30:00,89.06,89.13,89.06,89.13,300.0,52.2421,52.2831,52.2421,52.2831,300.0
2014-02-03 10:35:00,89.21,89.36,89.21,89.36,400.0,52.3301,52.418,52.3301,52.418,400.0
2014-02-03 10:40:00,89.38,89.55,89.38,89.43,1200.0,52.4298,52.5295,52.4298,52.4591,1200.0
2014-02-03 10:45:00,89.53,89.53,89.34,89.46,900.0,52.5178,52.5178,52.4063,52.4767,900.0
2014-02-03 10:50:00,89.48,89.58,89.41,89.55,4700.0,52.4884,52.5471,52.4474,52.5295,4700.0
2014-02-03 10:55:00,89.55,89.55,89.4,89.4,700.0,52.5295,52.5295,52.4415,52.4415,700.0
2014-02-03 11:00:00,89.56,89.56,89.33,89.33,3500.0,52.5354,52.5354,52.4004,52.4004,3500.0
2014-02-03 11:05:00,89.28,89.38,89.26,89.26,1700.0,52.3711,52.4298,52.3594,52.3594,1700.0
2014-02-03 11:10:00,89.23,89.25,88.64,88.64,5500.0,52.3418,52.3535,51.9957,51.9957,5500.0
2014-02-03 11:15:00,88.69,88.84,88.64,88.78,1800.0,52.025,52.113,51.9957,52.0778,1800.0
2014-02-03 11:20:00,89.06,89.12,89.06,89.12,500.0,52.2421,52.2773,52.2421,52.2773,500.0
2014-02-03 11:25:00,88.98,89.01,88.96,89.01,2000.0,52.1951,52.2127,52.1834,52.2127,2000.0
2014-02-03 11:30:00,88.92,89.17,88.83,89.17,4000.0,52.1599,52.3066,52.1071,52.3066,4000.0
2014-02-03 11:35:00,89.01,89.02,88.88,88.95,2100.0,52.2127,52.2186,52.1365,52.1775,2100.0
2014-02-03 11:40:00,89.04,89.09,89.04,89.08,700.0,52.2303,52.2597,52.2303,52.2538,700.0
2014-02-03 11:45:00,88.91,88.91,88.63,88.64,1500.0,52.1541,52.1541,51.9898,51.9957,1500.0
2014-02-03 11:50:00,88.74,88.74,88.38,88.52,3400.0,52.0544,52.0544,51.8432,51.9253,3400.0
2014-02-03 11:55:00,88.61,88.61,88.54,88.6,1700.0,51.9781,51.9781,51.937,51.9722,1700.0
2014-02-03 12:00:00,88.47,88.47,88.02,88.06,2700.0,51.896,51.896,51.632,51.6555,2700.0
2014-02-03 12:05:00,88.05,88.47,88.05,88.46,2500.0,51.6496,51.896,51.6496,51.8901,2500.0
2014-02-03 12:10:00,88.54,88.54,88.14,88.2,2600.0,51.937,51.937,51.7024,51.7376,2600.0
2014-02-03 12:15:00,88.46,88.5,88.19,88.29,2300.0,51.8901,51.9136,51.7317,51.7904,2300.0
2014-02-03 12:20:00,88.2,88.21,88.16,88.17,2300.0,51.7376,51.7435,51.7141,51.72,2300.0
2014-02-03 12:25:00,88.26,88.37,88.14,88.14,1900.0,51.7728,51.8373,51.7024,51.7024,1900.0
2014-02-03 12:30:00,88.15,88.43,88.11,88.33,6900.0,51.7083,51.8725,51.6848,51.8139,6900.0
2014-02-03 12:35:00,88.32,88.45,88.2,88.25,11500.0,51.808,51.8842,51.7376,51.7669,11500.0
2014-02-03 12:40:00,88.24,88.36,88.23,88.35,1600.0,51.7611,51.8315,51.7552,51.8256,1600.0
2014-02-03 12:45:00,88.25,88.34,88.2,88.2,1100.0,51.7669,51.8197,51.7376,51.7376,1100.0
2014-02-03 12:50:00,88.2,88.45,88.2,88.45,1900.0,51.7376,51.8842,51.7376,51.8842,1900.0
2014-02-03 12:55:00,88.45,88.45,88.21,88.21,3200.0,51.8842,51.8842,51.7435,51.7435,3200.0
2014-02-03 13:00:00,88.19,88.34,88.13,88.24,6100.0,51.7317,51.8197,51.6965,51.7611,6100.0
2014-02-03 13:05:00,88.36,88.36,88.32,88.32,500.0,51.8315,51.8315,51.808,51.808,500.0
2014-02-03 13:10:00,88.32,88.32,88.3,88.3,300.0,51.808,51.808,51.7963,51.7963,300.0
2014-02-03 13:15:00,88.25,88.39,88.16,88.3,3500.0,51.7669,51.849,51.7141,51.7963,3500.0
2014-02-03 13:20:00,88.24,88.6,88.19,88.39,3800.0,51.7611,51.9722,51.7317,51.849,3800.0
2014-02-03 13:25:00,88.31,88.41,88.14,88.19,5700.0,51.8021,51.8608,51.7024,51.7317,5700.0
2014-02-03 13:30:00,88.14,88.48,88.14,88.48,2000.0,51.7024,51.9018,51.7024,51.9018,2000.0
2014-02-03 13:35:00,88.23,88.39,88.06,88.39,2000.0,51.7552,51.849,51.6555,51.849,2000.0
2014-02-03 13:40:00,88.3,88.54,88.25,88.54,2300.0,51.7963,51.937,51.7669,51.937,2300.0
2014-02-03 13:45:00,88.5,88.5,88.22,88.32,2100.0,51.9136,51.9136,51.7493,51.808,2100.0
2014-02-03 13:50:00,88.26,88.49,88.16,88.49,1700.0,51.7728,51.9077,51.7141,51.9077,1700.0
2014-02-03 13:55:00,88.48,88.62,88.38,88.47,2800.0,51.9018,51.984,51.8432,51.896,2800.0
2014-02-03 14:00:00,88.28,88.51,88.22,88.44,3100.0,51.7845,51.9194,51.7493,51.8784,3100.0
2014-02-03 14:05:00,88.45,88.63,88.4,88.57,1300.0,51.8842,51.9898,51.8549,51.9546,1300.0
2014-02-03 14:10:00,88.63,88.65,88.63,88.63,500.0,51.9898,52.0016,51.9898,51.9898,500.0
2014-02-03 14:15:00,88.68,88.85,88.64,88.84,2100.0,52.0192,52.1189,51.9957,52.113,2100.0
2014-02-03 14:20:00,88.81,88.86,88.7,88.7,2900.0,52.0954,52.1247,52.0309,52.0309,2900.0
2014-02-03 14:25:00,88.59,88.88,88.48,88.88,3900.0,51.9664,52.1365,51.9018,52.1365,3900.0
2014-02-03 14:30:00,88.75,88.79,88.56,88.66,2800.0,52.0602,52.0837,51.9488,52.0074,2800.0
2014-02-03 14:35:00,88.55,88.9,88.48,88.59,4200.0,51.9429,52.1482,51.9018,51.9664,4200.0
2014-02-03 14:40:00,88.61,88.67,88.61,88.65,1200.0,51.9781,52.0133,51.9781,52.0016,1200.0
2014-02-03 14:45:00,88.65,88.97,88.65,88.73,4900.0,52.0016,52.1893,52.0016,52.0485,4900.0
2014-02-03 14:50:00,88.7,88.91,88.7,88.71,5800.0,52.0309,52.1541,52.0309,52.0368,5800.0
2014-02-03 14:55:00,88.7,88.87,88.59,88.65,3100.0,52.0309,52.1306,51.9664,52.0016,3100.0
2014-02-03 15:00:00,88.68,88.78,88.61,88.78,2700.0,52.0192,52.0778,51.9781,52.0778,2700.0
2014-02-03 15:05:00,88.73,89.1,88.73,88.97,3800.0,52.0485,52.2655,52.0485,52.1893,3800.0
2014-02-03 15:10:00,88.91,89.21,88.88,89.21,3900.0,52.1541,52.3301,52.1365,52.3301,3900.0
2014-02-03 15:15:00,89.21,89.3,89.06,89.12,3700.0,52.3301,52.3828,52.2421,52.2773,3700.0
2014-02-03 15:20:00,89.06,89.15,89.0,89.08,5800.0,52.2421,52.2949,52.2069,52.2538,5800.0
2014-02-03 15:25:00,89.15,89.28,89.07,89.28,3100.0,52.2949,52.3711,52.2479,52.3711,3100.0
2014-02-03 15:30:00,89.3,89.41,88.98,89.08,5100.0,52.3828,52.4474,52.1951,52.2538,5100.0
2014-02-03 15:35:00,89.11,89.28,89.11,89.14,3100.0,52.2714,52.3711,52.2714,52.289,3100.0
2014-02-03 15:40:00,89.06,89.2,89.04,89.2,5600.0,52.2421,52.3242,52.2303,52.3242,5600.0
2014-02-03 15:45:00,89.24,89.32,89.07,89.11,6900.0,52.3477,52.3946,52.2479,52.2714,6900.0
2014-02-03 15:50:00,89.05,89.31,89.05,89.31,5700.0,52.2362,52.3887,52.2362,52.3887,5700.0
2014-02-03 15:55:00,89.3,89.32,88.99,89.18,13600.0,52.3828,52.3946,52.201,52.3125,13600.0
2014-02-04 09:30:00,89.17,89.4,88.9,89.4,2700.0,52.3066,52.4415,52.1482,52.4415,2700.0
2014-02-04 09:35:00,89.22,89.39,89.12,89.39,1800.0,52.3359,52.4356,52.2773,52.4356,1800.0
2014-02-04 09:40:00,89.04,89.04,88.55,88.78,4700.0,52.2303,52.2303,51.9429,52.0778,4700.0
2014-02-04 09:45:00,88.64,88.97,88.6,88.88,2200.0,51.9957,52.1893,51.9722,52.1365,2200.0
2014-02-04 09:50:00,88.91,89.17,88.85,89.17,2900.0,52.1541,52.3066,52.1189,52.3066,2900.0
2014-02-04 09:55:00,89.03,89.28,89.03,89.2,3300.0,52.2245,52.3711,52.2245,52.3242,3300.0
2014-02-04 10:00:00,89.14,89.24,89.1,89.14,4400.0,52.289,52.3477,52.2655,52.289,4400.0
2014-02-04 10:05:00,89.03,89.31,88.95,89.28,3800.0,52.2245,52.3887,52.1775,52.3711,3800.0
2014-02-04 10:10:00,89.41,89.47,89.41,89.47,1000.0,52.4474,52.4826,52.4474,52.4826,1000.0
2014-02-04 10:15:00,89.42,89.42,88.91,88.91,4500.0,52.4532,52.4532,52.1541,52.1541,4500.0
2014-02-04 10:20:00,89.04,89.25,89.0,89.25,3300.0,52.2303,52.3535,52.2069,52.3535,3300.0
2014-02-04 10:25:00,89.26,89.26,89.16,89.19,800.0,52.3594,52.3594,52.3007,52.3183,800.0
2014-02-04 10:30:00,89.22,89.42,89.22,89.42,1000.0,52.3359,52.4532,52.3359,52.4532,1000.0
2014-02-04 10:35:00,89.52,89.57,89.28,89.29,3800.0,52.5119,52.5412,52.3711,52.377,3800.0
2014-02-04 10:40:00,89.36,89.36,89.25,89.31,1500.0,52.418,52.418,52.3535,52.3887,1500.0
2014-02-04 10:45:00,89.31,89.31,89.08,89.13,1200.0,52.3887,52.3887,52.2538,52.2831,1200.0
2014-02-04 10:50:00,89.02,89.02,88.9,88.98,6100.0,52.2186,52.2186,52.1482,52.1951,6100.0
2014-02-04 10:55:00,88.96,89.15,88.83,88.96,4000.0,52.1834,52.2949,52.1071,52.1834,4000.0
2014-02-04 11:00:00,88.93,89.24,88.93,89.22,2200.0,52.1658,52.3477,52.1658,52.3359,2200.0
2014-02-04 11:05:00,89.2,89.2,89.2,89.2,100.0,52.3242,52.3242,52.3242,52.3242,100.0
2014-02-04 11:10:00,89.09,89.09,88.87,88.98,1200.0,52.2597,52.2597,52.1306,52.1951,1200.0
2014-02-04 11:15:00,88.88,88.97,88.82,88.97,2400.0,52.1365,52.1893,52.1013,52.1893,2400.0
2014-02-04 11:20:00,88.87,88.87,88.74,88.74,600.0,52.1306,52.1306,52.0544,52.0544,600.0
2014-02-04 11:25:00,88.83,88.9,88.78,88.85,2700.0,52.1071,52.1482,52.0778,52.1189,2700.0
2014-02-04 11:30:00,88.75,88.9,88.75,88.9,1300.0,52.0602,52.1482,52.0602,52.1482,1300.0
2014-02-04 11:35:00,89.02,89.02,88.83,88.83,1900.0,52.2186,52.2186,52.1071,52.1071,1900.0
2014-02-04 11:40:00,88.81,88.89,88.74,88.89,1800.0,52.0954,52.1423,52.0544,52.1423,1800.0
2014-02-04 11:45:00,88.96,89.04,88.96,89.04,800.0,52.1834,52.2303,52.1834,52.2303,800.0
2014-02-04 11:50:00,89.09,89.1,89.09,89.1,200.0,52.2597,52.2655,52.2597,52.2655,200.0
2014-02-04 11:55:00,89.13,89.19,89.13,89.19,800.0,52.2831,52.3183,52.2831,52.3183,800.0
2014-02-04 12:00:00,89.3,89.3,89.24,89.24,300.0,52.3828,52.3828,52.3477,52.3477,300.0
2014-02-04 12:05:00,89.28,89.28,89.12,89.16,1300.0,52.3711,52.3711,52.2773,52.3007,1300.0
2014-02-04 12:10:00,89.02,89.21,89.01,89.01,2000.0,52.2186,52.3301,52.2127,52.2127,2000.0
2014-02-04 12:15:00,89.0,89.0,88.91,88.94,600.0,52.2069,52.2069,52.1541,52.1717,600.0
2014-02-04 12:20:00,88.97,89.03,88.91,89.03,1800.0,52.1893,52.2245,52.1541,52.2245,1800.0
2014-02-04 12:25:00,89.01,89.11,88.9,88.98,3600.0,52.2127,52.2714,52.1482,52.1951,3600.0
2014-02-04 12:30:00,88.97,89.12,88.97,89.12,500.0,52.1893,52.2773,52.1893,52.2773,500.0
2014-02-04 12:35:00,89.12,89.12,89.0,89.04,1600.0,52.2773,52.2773,52.2069,52.2303,1600.0
2014-02-04 12:40:00,89.07,89.07,89.05,89.05,300.0,52.2479,52.2479,52.2362,52.2362,300.0
2014-02-04 12:45:00,89.13,89.13,89.02,89.02,600.0,52.2831,52.2831,52.2186,52.2186,600.0
2014-02-04 12:50:00,89.02,89.02,89.02,89.02,0.0,52.2186,52.2186,52.2186,52.2186,0.0
2014-02-04 12:55:00,88.99,88.99,88.94,88.98,800.0,52.201,52.201,52.1717,52.1951,800.0
2014-02-04 13:00:00,89.04,89.1,89.04,89.1,1100.0,52.2303,52.2655,52.2303,52.2655,1100.0
2014-02-04 13:05:00,89.16,89.22,89.16,89.21,400.0,52.3007,52.3359,52.3007,52.3301,400.0
2014-02-04 13:10:00,89.16,89.16,88.89,88.94,2500.0,52.3007,52.3007,52.1423,52.1717,2500.0
2014-02-04 13:15:00,88.92,89.0,88.92,88.94,1300.0,52.1599,52.2069,52.1599,52.1717,1300.0
2014-02-04 13:20:00,88.93,88.93,88.93,88.93,100.0,52.1658,52.1658,52.1658,52.1658,100.0
2014-02-04 13:25:00,88.98,89.26,88.98,89.26,1700.0,52.1951,52.3594,52.1951,52.3594,1700.0
2014-02-04 13:30:00,89.26,89.26,89.26,89.26,200.0,52.3594,52.3594,52.3594,52.3594,200.0
2014-02-04 13:35:00,89.33,89.39,89.22,89.39,5000.0,52.4004,52.4356,52.3359,52.4356,5000.0
2014-02-04 13:40:00,89.47,89.47,89.47,89.47,100.0,52.4826,52.4826,52.4826,52.4826,100.0
2014-02-04 13:45:00,89.47,89.49,89.47,89.49,400.0,52.4826,52.4943,52.4826,52.4943,400.0
2014-02-04 13:50:00,89.52,89.52,89.2,89.4,2700.0,52.5119,52.5119,52.3242,52.4415,2700.0
2014-02-04 13:55:00,89.4,89.4,89.19,89.38,2000.0,52.4415,52.4415,52.3183,52.4298,2000.0
2014-02-04 14:00:00,89.41,89.41,89.39,89.41,500.0,52.4474,52.4474,52.4356,52.4474,500.0
2014-02-04 14:05:00,89.3,89.37,89.2,89.25,5400.0,52.3828,52.4239,52.3242,52.3535,5400.0
2014-02-04 14:10:00,89.36,89.39,89.35,89.37,1200.0,52.418,52.4356,52.4122,52.4239,1200.0
2014-02-04 14:15:00,89.24,89.34,89.21,89.27,1200.0,52.3477,52.4063,52.3301,52.3653,1200.0
2014-02-04 14:20:00,89.2,89.47,89.2,89.47,2600.0,52.3242,52.4826,52.3242,52.4826,2600.0
2014-02-04 14:25:00,89.32,89.39,89.32,89.39,1900.0,52.3946,52.4356,52.3946,52.4356,1900.0
2014-02-04 14:30:00,89.4,89.41,89.33,89.33,700.0,52.4415,52.4474,52.4004,52.4004,700.0
2014-02-04 14:35:00,89.33,89.4,89.3,89.39,1100.0,52.4004,52.4415,52.3828,52.4356,1100.0
2014-02-04 14:40:00,89.39,89.55,89.39,89.44,1400.0,52.4356,52.5295,52.4356,52.465,1400.0
2014-02-04 14:45:00,89.55,89.55,89.46,89.54,700.0,52.5295,52.5295,52.4767,52.5236,700.0
2014-02-04 14:50:00,89.45,89.54,89.42,89.52,3400.0,52.4708,52.5236,52.4532,52.5119,3400.0
2014-02-04 14:55:00,89.58,89.58,89.46,89.46,300.0,52.5471,52.5471,52.4767,52.4767,300.0
2014-02-04 15:00:00,89.47,89.47,89.45,89.45,1500.0,52.4826,52.4826,52.4708,52.4708,1500.0
2014-02-04 15:05:00,89.45,89.49,89.45,89.45,1200.0,52.4708,52.4943,52.4708,52.4708,1200.0
2014-02-04 15:10:00,89.45,89.5,89.45,89.45,1400.0,52.4708,52.5002,52.4708,52.4708,1400.0
2014-02-04 15:15:00,89.5,89.54,89.45,89.54,2800.0,52.5002,52.5236,52.4708,52.5236,2800.0
2014-02-04 15:20:00,89.5,89.57,89.4,89.4,2400.0,52.5002,52.5412,52.4415,52.4415,2400.0
2014-02-04 15:25:00,89.4,89.4,89.14,89.16,3500.0,52.4415,52.4415,52.289,52.3007,3500.0
2014-02-04 15:30:00,89.12,89.41,89.12,89.32,4700.0,52.2773,52.4474,52.2773,52.3946,4700.0
2014-02-04 15:35:00,89.28,89.28,89.21,89.25,1000.0,52.3711,52.3711,52.3301,52.3535,1000.0
2014-02-04 15:40:00,89.25,89.26,89.13,89.21,3600.0,52.3535,52.3594,52.2831,52.3301,3600.0
2014-02-04 15:45:00,89.19,89.34,89.17,89.17,5200.0,52.3183,52.4063,52.3066,52.3066,5200.0
2014-02-04 15:50:00,89.13,89.27,89.13,89.26,7100.0,52.2831,52.3653,52.2831,52.3594,7100.0
2014-02-04 15:55:00,89.27,89.39,89.13,89.17,8700.0,52.3653,52.4356,52.2831,52.3066,8700.0
2014-02-05 09:30:00,88.92,88.92,88.73,88.77,2400.0,52.1599,52.1599,52.0485,52.072,2400.0
2014-02-05 09:35:00,88.67,88.67,88.67,88.67,100.0,52.0133,52.0133,52.0133,52.0133,100.0
2014-02-05 09:40:00,88.45,89.04,88.27,89.04,1900.0,51.8842,52.2303,51.7787,52.2303,1900.0
2014-02-05 09:45:00,88.79,89.0,88.58,88.58,2100.0,52.0837,52.2069,51.9605,51.9605,2100.0
2014-02-05 09:50:00,88.55,88.6,88.5,88.6,500.0,51.9429,51.9722,51.9136,51.9722,500.0
2014-02-05 09:55:00,88.67,88.67,88.51,88.53,1300.0,52.0133,52.0133,51.9194,51.9312,1300.0
2014-02-05 10:00:00,88.48,88.97,88.48,88.77,2200.0,51.9018,52.1893,51.9018,52.072,2200.0
2014-02-05 10:05:00,88.75,88.75,88.46,88.47,2100.0,52.0602,52.0602,51.8901,51.896,2100.0
2014-02-05 10:10:00,88.47,88.47,88.02,88.13,3500.0,51.896,51.896,51.632,51.6965,3500.0
2014-02-05 10:15:00,88.21,88.33,88.13,88.29,3500.0,51.7435,51.8139,51.6965,51.7904,3500.0
2014-02-05 10:20:00,88.11,88.19,87.88,87.88,4200.0,51.6848,51.7317,51.5499,51.5499,4200.0
2014-02-05 10:25:00,87.75,87.96,87.7,87.77,4900.0,51.4736,51.5968,51.4443,51.4854,4900.0
2014-02-05 10:30:00,87.54,87.98,87.54,87.95,3000.0,51.3504,51.6085,51.3504,51.5909,3000.0
2014-02-05 10:35:00,88.13,88.19,88.04,88.1,1400.0,51.6965,51.7317,51.6437,51.6789,1400.0
2014-02-05 10:40:00,88.07,88.07,87.83,88.0,1700.0,51.6613,51.6613,51.5206,51.6203,1700.0
2014-02-05 10:45:00,87.91,88.02,87.69,88.02,5000.0,51.5675,51.632,51.4384,51.632,5000.0
2014-02-05 10:50:00,88.0,88.1,87.9,88.1,1200.0,51.6203,51.6789,51.5616,51.6789,1200.0
2014-02-05 10:55:00,88.09,88.18,88.09,88.18,200.0,51.6731,51.7259,51.6731,51.7259,200.0
2014-02-05 11:00:00,88.06,88.06,87.82,87.82,900.0,51.6555,51.6555,51.5147,51.5147,900.0
2014-02-05 11:05:00,87.92,87.94,87.77,87.8,2000.0,51.5733,51.5851,51.4854,51.503,2000.0
2014-02-05 11:10:00,87.84,87.99,87.74,87.9,6200.0,51.5264,51.6144,51.4678,51.5616,6200.0
2014-02-05 11:15:00,87.76,88.0,87.76,87.78,6600.0,51.4795,51.6203,51.4795,51.4912,6600.0
2014-02-05 11:20:00,87.74,87.75,87.69,87.75,1300.0,51.4678,51.4736,51.4384,51.4736,1300.0
2014-02-05 11:25:00,87.7,88.05,87.63,88.05,2000.0,51.4443,51.6496,51.4032,51.6496,2000.0
2014-02-05 11:30:00,88.13,88.13,88.02,88.03,1400.0,51.6965,51.6965,51.632,51.6379,1400.0
2014-02-05 11:35:00,88.05,88.06,87.93,88.03,1700.0,51.6496,51.6555,51.5792,51.6379,1700.0
2014-02-05 11:40:00,88.04,88.42,87.84,88.42,21300.0,51.6437,51.8666,51.5264,51.8666,21300.0
2014-02-05 11:45:00,88.68,88.85,88.56,88.76,49500.0,52.0192,52.1189,51.9488,52.0661,49500.0
2014-02-05 11:50:00,88.86,89.01,88.81,89.01,1100.0,52.1247,52.2127,52.0954,52.2127,1100.0
2014-02-05 11:55:00,89.02,89.18,89.01,89.18,800.0,52.2186,52.3125,52.2127,52.3125,800.0
2014-02-05 12:00:00,89.16,89.33,89.16,89.26,1600.0,52.3007,52.4004,52.3007,52.3594,1600.0
2014-02-05 12:05:00,89.18,89.26,89.18,89.2,1000.0,52.3125,52.3594,52.3125,52.3242,1000.0
2014-02-05 12:10:00,89.2,89.2,88.96,88.99,1700.0,52.3242,52.3242,52.1834,52.201,1700.0
2014-02-05 12:15:00,88.98,89.04,88.93,89.04,800.0,52.1951,52.2303,52.1658,52.2303,800.0
2014-02-05 12:20:00,88.98,89.25,88.98,89.25,400.0,52.1951,52.3535,52.1951,52.3535,400.0
2014-02-05 12:25:00,89.18,89.21,89.08,89.11,1200.0,52.3125,52.3301,52.2538,52.2714,1200.0
2014-02-05 12:30:00,89.2,89.25,89.08,89.17,1500.0,52.3242,52.3535,52.2538,52.3066,1500.0
2014-02-05 12:35:00,89.05,89.05,89.05,89.05,100.0,52.2362,52.2362,52.2362,52.2362,100.0
2014-02-05 12:40:00,89.1,89.17,89.05,89.13,1300.0,52.2655,52.3066,52.2362,52.2831,1300.0
2014-02-05 12:45:00,89.03,89.1,89.03,89.1,500.0,52.2245,52.2655,52.2245,52.2655,500.0
2014-02-05 12:50:00,89.13,89.19,89.13,89.19,400.0,52.2831,52.3183,52.2831,52.3183,400.0
2014-02-05 12:55:00,89.21,89.34,89.21,89.33,1700.0,52.3301,52.4063,52.3301,52.4004,1700.0
2014-02-05 13:00:00,89.38,89.41,89.38,89.41,200.0,52.4298,52.4474,52.4298,52.4474,200.0
2014-02-05 13:05:00,89.49,89.7,89.49,89.7,300.0,52.4943,52.6175,52.4943,52.6175,300.0
2014-02-05 13:10:00,89.6,89.63,89.49,89.63,1500.0,52.5588,52.5764,52.4943,52.5764,1500.0
2014-02-05 13:15:00,89.68,89.68,89.55,89.62,600.0,52.6058,52.6058,52.5295,52.5706,600.0
2014-02-05 13:20:00,89.63,89.63,89.54,89.59,400.0,52.5764,52.5764,52.5236,52.553,400.0
2014-02-05 13:25:00,89.5,89.53,89.37,89.37,700.0,52.5002,52.5178,52.4239,52.4239,700.0
2014-02-05 13:30:00,89.34,89.4,89.32,89.35,800.0,52.4063,52.4415,52.3946,52.4122,800.0
2014-02-05 13:35:00,89.28,89.28,89.22,89.26,600.0,52.3711,52.3711,52.3359,52.3594,600.0
2014-02-05 13:40:00,89.28,89.45,89.22,89.27,2200.0,52.3711,52.4708,52.3359,52.3653,2200.0
2014-02-05 13:45:00,89.26,89.29,89.2,89.2,500.0,52.3594,52.377,52.3242,52.3242,500.0
2014-02-05 13:50:00,89.33,89.33,89.33,89.33,200.0,52.4004,52.4004,52.4004,52.4004,200.0
2014-02-05 13:55:00,89.35,89.5,89.35,89.5,200.0,52.4122,52.5002,52.4122,52.5002,200.0
2014-02-05 14:00:00,89.36,89.36,89.35,89.35,700.0,52.418,52.418,52.4122,52.4122,700.0
2014-02-05 14:05:00,89.36,89.47,89.3,89.42,1000.0,52.418,52.4826,52.3828,52.4532,1000.0
2014-02-05 14:10:00,89.45,89.45,88.97,88.97,3400.0,52.4708,52.4708,52.1893,52.1893,3400.0
2014-02-05 14:15:00,89.03,89.12,89.0,89.05,1700.0,52.2245,52.2773,52.2069,52.2362,1700.0
2014-02-05 14:20:00,89.05,89.17,89.05,89.17,1100.0,52.2362,52.3066,52.2362,52.3066,1100.0
2014-02-05 14:25:00,89.21,89.22,89.11,89.15,900.0,52.3301,52.3359,52.2714,52.2949,900.0
2014-02-05 14:30:00,89.15,89.17,89.08,89.16,700.0,52.2949,52.3066,52.2538,52.3007,700.0
2014-02-05 14:35:00,89.16,89.17,89.02,89.03,1700.0,52.3007,52.3066,52.2186,52.2245,1700.0
2014-02-05 14:40:00,89.06,89.21,88.94,89.21,900.0,52.2421,52.3301,52.1717,52.3301,900.0
2014-02-05 14:45:00,89.25,89.25,88.99,89.06,4600.0,52.3535,52.3535,52.201,52.2421,4600.0
2014-02-05 14:50:00,89.06,89.2,89.02,89.09,3200.0,52.2421,52.3242,52.2186,52.2597,3200.0
2014-02-05 14:55:00,89.02,89.02,88.85,89.0,2000.0,52.2186,52.2186,52.1189,52.2069,2000.0
2014-02-05 15:00:00,88.95,89.15,88.89,88.89,2200.0,52.1775,52.2949,52.1423,52.1423,2200.0
2014-02-05 15:05:00,88.86,89.01,88.76,88.76,2000.0,52.1247,52.2127,52.0661,52.0661,2000.0
2014-02-05 15:10:00,88.92,89.07,88.89,89.07,6800.0,52.1599,52.2479,52.1423,52.2479,6800.0
2014-02-05 15:15:00,89.1,89.1,89.04,89.1,2000.0,52.2655,52.2655,52.2303,52.2655,2000.0
2014-02-05 15:20:00,89.13,89.13,88.93,88.98,2100.0,52.2831,52.2831,52.1658,52.1951,2100.0
2014-02-05 15:25:00,88.86,89.2,88.86,89.16,2300.0,52.1247,52.3242,52.1247,52.3007,2300.0
2014-02-05 15:30:00,89.15,89.27,89.07,89.24,4600.0,52.2949,52.3653,52.2479,52.3477,4600.0
2014-02-05 15:35:00,89.22,89.3,89.19,89.2,2900.0,52.3359,52.3828,52.3183,52.3242,2900.0
2014-02-05 15:40:00,89.2,89.2,89.06,89.11,1700.0,52.3242,52.3242,52.2421,52.2714,1700.0
2014-02-05 15:45:00,89.06,89.31,89.02,89.31,4300.0,52.2421,52.3887,52.2186,52.3887,4300.0
2014-02-05 15:50:00,89.22,89.23,88.95,89.13,8000.0,52.3359,52.3418,52.1775,52.2831,8000.0
2014-02-05 15:55:00,89.13,89.23,88.98,89.02,7500.0,52.2831,52.3418,52.1951,52.2186,7500.0
2014-02-06 09:30:00,89.32,90.5,89.32,90.39,1200.0,52.3946,53.0868,52.3946,53.0222,1200.0
2014-02-06 09:35:00,90.09,90.09,89.92,89.92,2000.0,52.8463,52.8463,52.7465,52.7465,2000.0
2014-02-06 09:40:00,89.85,89.85,89.85,89.85,100.0,52.7055,52.7055,52.7055,52.7055,100.0
2014-02-06 09:45:00,89.7,89.88,89.59,89.64,2500.0,52.6175,52.7231,52.553,52.5823,2500.0
2014-02-06 09:50:00,89.58,89.7,89.54,89.7,500.0,52.5471,52.6175,52.5236,52.6175,500.0
2014-02-06 09:55:00,89.64,89.64,89.55,89.55,400.0,52.5823,52.5823,52.5295,52.5295,400.0
2014-02-06 10:00:00,89.58,89.72,89.5,89.72,900.0,52.5471,52.6292,52.5002,52.6292,900.0
2014-02-06 10:05:00,89.59,89.85,89.53,89.57,13300.0,52.553,52.7055,52.5178,52.5412,13300.0
2014-02-06 10:10:00,89.57,89.62,89.45,89.54,1000.0,52.5412,52.5706,52.4708,52.5236,1000.0
2014-02-06 10:15:00,89.58,89.8,89.56,89.74,4600.0,52.5471,52.6761,52.5354,52.641,4600.0
2014-02-06 10:20:00,89.68,89.8,89.68,89.8,2600.0,52.6058,52.6761,52.6058,52.6761,2600.0
2014-02-06 10:25:00,90.04,90.15,90.04,90.15,200.0,52.8169,52.8815,52.8169,52.8815,200.0
2014-02-06 10:30:00,90.23,90.33,90.23,90.25,1100.0,52.9284,52.987,52.9284,52.9401,1100.0
2014-02-06 10:35:00,90.21,90.35,90.21,90.35,600.0,52.9166,52.9988,52.9166,52.9988,600.0
2014-02-06 10:40:00,90.31,90.68,90.31,90.68,1100.0,52.9753,53.1923,52.9753,53.1923,1100.0
2014-02-06 10:45:00,90.68,90.73,90.68,90.73,200.0,53.1923,53.2217,53.1923,53.2217,200.0
2014-02-06 10:50:00,90.73,90.73,90.6,90.61,600.0,53.2217,53.2217,53.1454,53.1513,600.0
2014-02-06 10:55:00,90.62,90.67,90.52,90.54,2000.0,53.1572,53.1865,53.0985,53.1102,2000.0
2014-02-06 11:00:00,90.58,90.58,90.58,90.58,100.0,53.1337,53.1337,53.1337,53.1337,100.0
2014-02-06 11:05:00,90.66,90.73,90.66,90.73,1000.0,53.1806,53.2217,53.1806,53.2217,1000.0
2014-02-06 11:10:00,90.75,90.93,90.75,90.93,3200.0,53.2334,53.339,53.2334,53.339,3200.0
2014-02-06 11:15:00,90.94,90.95,90.77,90.78,1800.0,53.3449,53.3507,53.2451,53.251,1800.0
2014-02-06 11:20:00,90.68,90.76,90.68,90.75,1500.0,53.1923,53.2393,53.1923,53.2334,1500.0
2014-02-06 11:25:00,90.67,90.67,90.44,90.57,3300.0,53.1865,53.1865,53.0516,53.1278,3300.0
2014-02-06 11:30:00,90.53,90.53,90.53,90.53,100.0,53.1044,53.1044,53.1044,53.1044,100.0
2014-02-06 11:35:00,90.62,90.68,90.61,90.68,500.0,53.1572,53.1923,53.1513,53.1923,500.0
2014-02-06 11:40:00,90.68,90.68,90.68,90.68,0.0,53.1923,53.1923,53.1923,53.1923,0.0
2014-02-06 11:45:00,90.83,90.92,90.83,90.9,800.0,53.2803,53.3331,53.2803,53.3214,800.0
2014-02-06 11:50:00,90.83,91.13,90.83,90.98,1800.0,53.2803,53.4563,53.2803,53.3683,1800.0
2014-02-06 11:55:00,90.96,90.96,90.78,90.78,1200.0,53.3566,53.3566,53.251,53.251,1200.0
2014-02-06 12:00:00,90.83,90.91,90.82,90.91,600.0,53.2803,53.3273,53.2745,53.3273,600.0
2014-02-06 12:05:00,90.87,90.88,90.87,90.88,200.0,53.3038,53.3097,53.3038,53.3097,200.0
2014-02-06 12:10:00,91.01,91.4,91.0,91.14,2700.0,53.3859,53.6147,53.3801,53.4622,2700.0
2014-02-06 12:15:00,91.13,91.16,91.13,91.13,300.0,53.4563,53.4739,53.4563,53.4563,300.0
2014-02-06 12:20:00,91.07,91.15,91.05,91.12,800.0,53.4211,53.468,53.4094,53.4505,800.0
2014-02-06 12:25:00,91.1,91.3,91.03,91.3,1100.0,53.4387,53.556,53.3977,53.556,1100.0
2014-02-06 12:30:00,91.26,91.31,91.26,91.29,1100.0,53.5326,53.5619,53.5326,53.5502,1100.0
2014-02-06 12:35:00,91.21,91.29,91.19,91.2,1500.0,53.5032,53.5502,53.4915,53.4974,1500.0
2014-02-06 12:40:00,91.17,91.28,91.17,91.28,900.0,53.4798,53.5443,53.4798,53.5443,900.0
2014-02-06 12:45:00,91.33,91.45,91.33,91.42,1100.0,53.5736,53.644,53.5736,53.6264,1100.0
2014-02-06 12:50:00,91.31,91.49,91.31,91.4,8100.0,53.5619,53.6675,53.5619,53.6147,8100.0
2014-02-06 12:55:00,91.42,91.7,91.31,91.6,9400.0,53.6264,53.7907,53.5619,53.732,9400.0
2014-02-06 13:00:00,91.55,91.77,91.55,91.62,800.0,53.7027,53.8317,53.7027,53.7437,800.0
2014-02-06 13:05:00,91.71,91.75,91.67,91.75,300.0,53.7965,53.82,53.7731,53.82,300.0
2014-02-06 13:10:00,91.76,91.76,91.64,91.7,800.0,53.8259,53.8259,53.7555,53.7907,800.0
2014-02-06 13:15:00,91.75,91.79,91.63,91.75,2900.0,53.82,53.8435,53.7496,53.82,2900.0
2014-02-06 13:20:00,91.75,91.76,91.75,91.75,700.0,53.82,53.8259,53.82,53.82,700.0
2014-02-06 13:25:00,91.63,91.67,91.45,91.46,4900.0,53.7496,53.7731,53.644,53.6499,4900.0
2014-02-06 13:30:00,91.46,91.58,91.28,91.58,3700.0,53.6499,53.7203,53.5443,53.7203,3700.0
2014-02-06 13:35:00,91.66,91.72,91.4,91.46,3100.0,53.7672,53.8024,53.6147,53.6499,3100.0
2014-02-06 13:40:00,91.42,91.43,91.29,91.29,1100.0,53.6264,53.6323,53.5502,53.5502,1100.0
2014-02-06 13:45:00,91.36,91.51,91.29,91.5,2200.0,53.5912,53.6792,53.5502,53.6734,2200.0
2014-02-06 13:50:00,91.51,91.66,91.49,91.53,2300.0,53.6792,53.7672,53.6675,53.691,2300.0
2014-02-06 13:55:00,91.54,91.65,91.54,91.65,1300.0,53.6968,53.7613,53.6968,53.7613,1300.0
2014-02-06 14:00:00,91.65,91.7,91.53,91.7,3500.0,53.7613,53.7907,53.691,53.7907,3500.0
2014-02-06 14:05:00,91.69,91.7,91.66,91.7,1200.0,53.7848,53.7907,53.7672,53.7907,1200.0
2014-02-06 14:10:00,91.64,91.7,91.55,91.6,2300.0,53.7555,53.7907,53.7027,53.732,2300.0
2014-02-06 14:15:00,91.6,91.66,91.47,91.61,3400.0,53.732,53.7672,53.6558,53.7379,3400.0
2014-02-06 14:20:00,91.7,91.7,91.51,91.6,1800.0,53.7907,53.7907,53.6792,53.732,1800.0
2014-02-06 14:25:00,91.65,91.71,91.51,91.51,2000.0,53.7613,53.7965,53.6792,53.6792,2000.0
2014-02-06 14:30:00,91.45,91.72,91.45,91.63,1700.0,53.644,53.8024,53.644,53.7496,1700.0
2014-02-06 14:35:00,91.71,91.71,91.47,91.5,1400.0,53.7965,53.7965,53.6558,53.6734,1400.0
2014-02-06 14:40:00,91.59,91.59,91.54,91.54,300.0,53.7261,53.7261,53.6968,53.6968,300.0
2014-02-06 14:45:00,91.49,91.49,91.38,91.45,2500.0,53.6675,53.6675,53.603,53.644,2500.0
2014-02-06 14:50:00,91.45,91.62,91.33,91.62,3700.0,53.644,53.7437,53.5736,53.7437,3700.0
2014-02-06 14:55:00,91.62,91.73,91.58,91.73,800.0,53.7437,53.8083,53.7203,53.8083,800.0
2014-02-06 15:00:00,91.66,91.69,91.42,91.5,3000.0,53.7672,53.7848,53.6264,53.6734,3000.0
2014-02-06 15:05:00,91.43,91.67,91.43,91.55,4000.0,53.6323,53.7731,53.6323,53.7027,4000.0
2014-02-06 15:10:00,91.58,91.63,91.49,91.5,2500.0,53.7203,53.7496,53.6675,53.6734,2500.0
2014-02-06 15:15:00,91.54,91.63,91.45,91.63,1600.0,53.6968,53.7496,53.644,53.7496,1600.0
2014-02-06 15:20:00,91.63,91.65,91.4,91.4,2300.0,53.7496,53.7613,53.6147,53.6147,2300.0
2014-02-06 15:25:00,91.37,91.41,91.26,91.41,2800.0,53.5971,53.6206,53.5326,53.6206,2800.0
2014-02-06 15:30:00,91.37,91.44,91.28,91.28,2200.0,53.5971,53.6382,53.5443,53.5443,2200.0
2014-02-06 15:35:00,91.18,91.34,91.18,91.28,7000.0,53.4856,53.5795,53.4856,53.5443,7000.0
2014-02-06 15:40:00,91.24,91.38,91.22,91.36,3800.0,53.5208,53.603,53.5091,53.5912,3800.0
2014-02-06 15:45:00,91.37,91.38,91.25,91.25,2300.0,53.5971,53.603,53.5267,53.5267,2300.0
2014-02-06 15:50:00,91.26,91.39,91.2,91.31,8100.0,53.5326,53.6088,53.4974,53.5619,8100.0
2014-02-06 15:55:00,91.32,91.33,91.23,91.28,7000.0,53.5678,53.5736,53.515,53.5443,7000.0
2014-02-07 09:30:00,91.45,92.14,91.45,91.88,5000.0,53.644,54.0488,53.644,53.8963,5000.0
2014-02-07 09:35:00,91.79,91.79,91.45,91.5,2100.0,53.8435,53.8435,53.644,53.6734,2100.0
2014-02-07 09:40:00,91.68,92.13,91.52,91.77,4300.0,53.7789,54.0429,53.6851,53.8317,4300.0
2014-02-07 09:45:00,91.84,91.84,91.54,91.57,400.0,53.8728,53.8728,53.6968,53.7144,400.0
2014-02-07 09:50:00,91.54,91.73,91.51,91.57,1300.0,53.6968,53.8083,53.6792,53.7144,1300.0
2014-02-07 09:55:00,91.64,91.78,91.62,91.65,3400.0,53.7555,53.8376,53.7437,53.7613,3400.0
2014-02-07 10:00:00,91.65,91.72,91.63,91.63,600.0,53.7613,53.8024,53.7496,53.7496,600.0
2014-02-07 10:05:00,91.59,91.65,91.42,91.6,3300.0,53.7261,53.7613,53.6264,53.732,3300.0
2014-02-07 10:10:00,91.69,91.74,91.53,91.53,1200.0,53.7848,53.8141,53.691,53.691,1200.0
2014-02-07 10:15:00,91.67,91.67,91.28,91.28,2000.0,53.7731,53.7731,53.5443,53.5443,2000.0
2014-02-07 10:20:00,91.54,91.65,91.45,91.65,1600.0,53.6968,53.7613,53.644,53.7613,1600.0
2014-02-07 10:25:00,91.62,91.65,91.44,91.65,600.0,53.7437,53.7613,53.6382,53.7613,600.0
2014-02-07 10:30:00,91.61,91.64,91.45,91.64,1900.0,53.7379,53.7555,53.644,53.7555,1900.0
2014-02-07 10:35:00,91.66,91.8,91.66,91.8,2200.0,53.7672,53.8493,53.7672,53.8493,2200.0
2014-02-07 10:40:00,92.0,92.0,91.65,91.75,2600.0,53.9667,53.9667,53.7613,53.82,2600.0
2014-02-07 10:45:00,91.77,91.88,91.76,91.87,800.0,53.8317,53.8963,53.8259,53.8904,800.0
2014-02-07 10:50:00,92.0,92.48,92.0,92.41,3100.0,53.9667,54.2482,53.9667,54.2072,3100.0
2014-02-07 10:55:00,92.56,92.61,92.52,92.61,600.0,54.2951,54.3245,54.2717,54.3245,600.0
2014-02-07 11:00:00,92.63,92.71,92.49,92.7,11300.0,54.3362,54.3831,54.2541,54.3773,11300.0
2014-02-07 11:05:00,92.66,92.75,92.65,92.71,6700.0,54.3538,54.4066,54.3479,54.3831,6700.0
2014-02-07 11:10:00,92.83,92.89,92.69,92.77,600.0,54.4535,54.4887,54.3714,54.4183,600.0
2014-02-07 11:15:00,93.0,93.0,92.6,92.76,3500.0,54.5532,54.5532,54.3186,54.4125,3500.0
2014-02-07 11:20:00,92.81,92.92,92.81,92.92,300.0,54.4418,54.5063,54.4418,54.5063,300.0
2014-02-07 11:25:00,92.81,93.05,92.8,93.05,1800.0,54.4418,54.5826,54.4359,54.5826,1800.0
2014-02-07 11:30:00,92.98,93.15,92.98,93.0,3200.0,54.5415,54.6412,54.5415,54.5532,3200.0
2014-02-07 11:35:00,93.16,93.16,92.85,92.85,3800.0,54.6471,54.6471,54.4653,54.4653,3800.0
2014-02-07 11:40:00,92.89,93.33,92.89,93.33,7600.0,54.4887,54.7468,54.4887,54.7468,7600.0
2014-02-07 11:45:00,93.34,93.35,93.19,93.35,3400.0,54.7527,54.7586,54.6647,54.7586,3400.0
2014-02-07 11:50:00,93.48,93.48,93.27,93.32,3400.0,54.8348,54.8348,54.7116,54.741,3400.0
2014-02-07 11:55:00,93.22,93.27,93.22,93.27,900.0,54.6823,54.7116,54.6823,54.7116,900.0
2014-02-07 12:00:00,93.29,93.3,93.16,93.16,1400.0,54.7234,54.7292,54.6471,54.6471,1400.0
2014-02-07 12:05:00,93.16,93.17,93.01,93.01,1400.0,54.6471,54.653,54.5591,54.5591,1400.0
2014-02-07 12:10:00,92.96,92.96,92.84,92.89,2200.0,54.5298,54.5298,54.4594,54.4887,2200.0
2014-02-07 12:15:00,92.89,92.97,92.87,92.87,1900.0,54.4887,54.5356,54.477,54.477,1900.0
2014-02-07 12:20:00,92.76,92.84,92.76,92.84,700.0,54.4125,54.4594,54.4125,54.4594,700.0
2014-02-07 12:25:00,92.9,93.06,92.9,93.03,1200.0,54.4946,54.5884,54.4946,54.5708,1200.0
2014-02-07 12:30:00,93.05,93.06,92.88,93.01,1100.0,54.5826,54.5884,54.4829,54.5591,1100.0
2014-02-07 12:35:00,92.94,92.94,92.79,92.79,1300.0,54.5181,54.5181,54.4301,54.4301,1300.0
2014-02-07 12:40:00,92.86,92.88,92.86,92.88,500.0,54.4711,54.4829,54.4711,54.4829,500.0
2014-02-07 12:45:00,92.86,92.94,92.76,92.88,800.0,54.4711,54.5181,54.4125,54.4829,800.0
2014-02-07 12:50:00,92.9,92.98,92.8,92.8,2300.0,54.4946,54.5415,54.4359,54.4359,2300.0
2014-02-07 12:55:00,92.69,92.78,92.68,92.76,900.0,54.3714,54.4242,54.3655,54.4125,900.0
2014-02-07 13:00:00,92.78,92.78,92.76,92.76,200.0,54.4242,54.4242,54.4125,54.4125,200.0
2014-02-07 13:05:00,92.64,92.68,92.57,92.64,1000.0,54.3421,54.3655,54.301,54.3421,1000.0
2014-02-07 13:10:00,92.63,92.84,92.59,92.74,900.0,54.3362,54.4594,54.3127,54.4007,900.0
2014-02-07 13:15:00,92.81,92.82,92.72,92.81,700.0,54.4418,54.4477,54.389,54.4418,700.0
2014-02-07 13:20:00,92.88,92.9,92.78,92.81,2000.0,54.4829,54.4946,54.4242,54.4418,2000.0
2014-02-07 13:25:00,92.7,92.7,92.63,92.65,700.0,54.3773,54.3773,54.3362,54.3479,700.0
2014-02-07 13:30:00,92.63,92.71,92.54,92.71,3600.0,54.3362,54.3831,54.2834,54.3831,3600.0
2014-02-07 13:35:00,92.74,92.78,92.61,92.73,8800.0,54.4007,54.4242,54.3245,54.3949,8800.0
2014-02-07 13:40:00,92.74,92.96,92.74,92.81,5500.0,54.4007,54.5298,54.4007,54.4418,5500.0
2014-02-07 13:45:00,92.85,92.93,92.75,92.87,1200.0,54.4653,54.5122,54.4066,54.477,1200.0
2014-02-07 13:50:00,92.9,93.07,92.83,92.83,2000.0,54.4946,54.5943,54.4535,54.4535,2000.0
2014-02-07 13:55:00,92.89,92.98,92.86,92.98,600.0,54.4887,54.5415,54.4711,54.5415,600.0
2014-02-07 14:00:00,92.9,93.12,92.9,93.1,2400.0,54.4946,54.6236,54.4946,54.6119,2400.0
2014-02-07 14:05:00,93.14,93.14,92.99,93.01,1400.0,54.6354,54.6354,54.5474,54.5591,1400.0
2014-02-07 14:10:00,93.01,93.11,92.96,92.98,2500.0,54.5591,54.6178,54.5298,54.5415,2500.0
2014-02-07 14:15:00,92.97,93.09,92.97,93.02,1500.0,54.5356,54.606,54.5356,54.565,1500.0
2014-02-07 14:20:00,93.06,93.06,92.95,93.02,2100.0,54.5884,54.5884,54.5239,54.565,2100.0
2014-02-07 14:25:00,93.01,93.08,93.01,93.08,1400.0,54.5591,54.6002,54.5591,54.6002,1400.0
2014-02-07 14:30:00,93.2,93.28,93.16,93.28,1500.0,54.6706,54.7175,54.6471,54.7175,1500.0
2014-02-07 14:35:00,93.28,93.3,93.2,93.3,1800.0,54.7175,54.7292,54.6706,54.7292,1800.0
2014-02-07 14:40:00,93.31,93.43,93.3,93.43,2400.0,54.7351,54.8055,54.7292,54.8055,2400.0
2014-02-07 14:45:00,93.35,93.35,93.29,93.3,3700.0,54.7586,54.7586,54.7234,54.7292,3700.0
2014-02-07 14:50:00,93.29,93.29,93.21,93.26,1600.0,54.7234,54.7234,54.6764,54.7058,1600.0
2014-02-07 14:55:00,93.28,93.28,93.18,93.19,900.0,54.7175,54.7175,54.6588,54.6647,900.0
2014-02-07 15:00:00,93.22,93.25,93.17,93.22,2800.0,54.6823,54.6999,54.653,54.6823,2800.0
2014-02-07 15:05:00,93.23,93.3,93.15,93.15,3700.0,54.6882,54.7292,54.6412,54.6412,3700.0
2014-02-07 15:10:00,93.14,93.14,93.02,93.02,1700.0,54.6354,54.6354,54.565,54.565,1700.0
2014-02-07 15:15:00,93.03,93.1,93.01,93.02,2800.0,54.5708,54.6119,54.5591,54.565,2800.0
2014-02-07 15:20:00,93.02,93.12,92.97,93.12,1300.0,54.565,54.6236,54.5356,54.6236,1300.0
2014-02-07 15:25:00,93.13,93.13,92.96,92.98,1800.0,54.6295,54.6295,54.5298,54.5415,1800.0
2014-02-07 15:30:00,92.99,93.13,92.97,93.03,4000.0,54.5474,54.6295,54.5356,54.5708,4000.0
2014-02-07 15:35:00,93.06,93.07,92.85,92.9,5700.0,54.5884,54.5943,54.4653,54.4946,5700.0
2014-02-07 15:40:00,92.88,93.0,92.86,92.99,3500.0,54.4829,54.5532,54.4711,54.5474,3500.0
2014-02-07 15:45:00,92.97,93.09,92.9,92.9,7000.0,54.5356,54.606,54.4946,54.4946,7000.0
2014-02-07 15:50:00,92.94,92.95,92.81,92.91,8100.0,54.5181,54.5239,54.4418,54.5005,8100.0
2014-02-07 15:55:00,92.9,92.96,92.81,92.93,9300.0,54.4946,54.5298,54.4418,54.5122,9300.0
2014-02-10 09:30:00,93.07,93.7,93.07,93.36,3600.0,54.5943,54.9639,54.5943,54.7644,3600.0
2014-02-10 09:35:00,92.97,92.97,92.14,92.51,3200.0,54.5356,54.5356,54.0488,54.2658,3200.0
2014-02-10 09:40:00,92.47,92.78,92.4,92.4,1900.0,54.2424,54.4242,54.2013,54.2013,1900.0
2014-02-10 09:45:00,92.09,92.24,92.09,92.24,1500.0,54.0194,54.1074,54.0194,54.1074,1500.0
2014-02-10 09:50:00,92.01,92.09,91.99,92.08,900.0,53.9725,54.0194,53.9608,54.0136,900.0
2014-02-10 09:55:00,91.99,92.41,91.99,92.17,800.0,53.9608,54.2072,53.9608,54.0664,800.0
2014-02-10 10:00:00,92.28,92.45,92.25,92.45,1000.0,54.1309,54.2306,54.1133,54.2306,1000.0
2014-02-10 10:05:00,92.76,92.76,92.76,92.76,300.0,54.4125,54.4125,54.4125,54.4125,300.0
2014-02-10 10:10:00,92.63,92.63,92.49,92.49,500.0,54.3362,54.3362,54.2541,54.2541,500.0
2014-02-10 10:15:00,92.7,92.73,92.33,92.33,2200.0,54.3773,54.3949,54.1602,54.1602,2200.0
2014-02-10 10:20:00,92.29,92.29,92.17,92.17,1300.0,54.1368,54.1368,54.0664,54.0664,1300.0
2014-02-10 10:25:00,92.17,92.17,92.17,92.17,0.0,54.0664,54.0664,54.0664,54.0664,0.0
2014-02-10 10:30:00,92.09,92.22,92.09,92.14,1100.0,54.0194,54.0957,54.0194,54.0488,1100.0
2014-02-10 10:35:00,92.16,92.16,92.01,92.01,1800.0,54.0605,54.0605,53.9725,53.9725,1800.0
2014-02-10 10:40:00,92.01,92.01,92.01,92.01,0.0,53.9725,53.9725,53.9725,53.9725,0.0
2014-02-10 10:45:00,92.0,92.09,91.86,91.86,600.0,53.9667,54.0194,53.8845,53.8845,600.0
2014-02-10 10:50:00,91.84,91.84,91.58,91.6,2200.0,53.8728,53.8728,53.7203,53.732,2200.0
2014-02-10 10:55:00,91.6,91.6,91.6,91.6,0.0,53.732,53.732,53.732,53.732,0.0
2014-02-10 11:00:00,91.61,91.72,91.55,91.68,1600.0,53.7379,53.8024,53.7027,53.7789,1600.0
2014-02-10 11:05:00,91.64,91.65,91.48,91.62,1300.0,53.7555,53.7613,53.6616,53.7437,1300.0
2014-02-10 11:10:00,91.56,91.69,91.5,91.69,1700.0,53.7086,53.7848,53.6734,53.7848,1700.0
2014-02-10 11:15:00,91.63,91.63,91.63,91.63,200.0,53.7496,53.7496,53.7496,53.7496,200.0
2014-02-10 11:20:00,91.69,91.84,91.68,91.84,900.0,53.7848,53.8728,53.7789,53.8728,900.0
2014-02-10 11:25:00,91.84,91.86,91.65,91.66,1900.0,53.8728,53.8845,53.7613,53.7672,1900.0
2014-02-10 11:30:00,91.73,91.85,91.66,91.72,700.0,53.8083,53.8787,53.7672,53.8024,700.0
2014-02-10 11:35:00,91.72,91.72,91.72,91.72,0.0,53.8024,53.8024,53.8024,53.8024,0.0
2014-02-10 11:40:00,91.64,91.82,91.64,91.8,400.0,53.7555,53.8611,53.7555,53.8493,400.0
2014-02-10 11:45:00,91.81,91.82,91.7,91.74,6100.0,53.8552,53.8611,53.7907,53.8141,6100.0
2014-02-10 11:50:00,91.73,91.76,91.68,91.68,1300.0,53.8083,53.8259,53.7789,53.7789,1300.0
2014-02-10 11:55:00,91.65,91.66,91.63,91.66,400.0,53.7613,53.7672,53.7496,53.7672,400.0
2014-02-10 12:00:00,91.66,91.72,91.62,91.62,1100.0,53.7672,53.8024,53.7437,53.7437,1100.0
2014-02-10 12:05:00,91.74,91.79,91.65,91.79,400.0,53.8141,53.8435,53.7613,53.8435,400.0
2014-02-10 12:10:00,91.77,91.77,91.77,91.77,200.0,53.8317,53.8317,53.8317,53.8317,200.0
2014-02-10 12:15:00,91.78,91.78,91.78,91.78,400.0,53.8376,53.8376,53.8376,53.8376,400.0
2014-02-10 12:20:00,91.79,91.96,91.79,91.96,600.0,53.8435,53.9432,53.8435,53.9432,600.0
2014-02-10 12:25:00,91.99,91.99,91.84,91.84,1000.0,53.9608,53.9608,53.8728,53.8728,1000.0
2014-02-10 12:30:00,91.84,91.84,91.84,91.84,0.0,53.8728,53.8728,53.8728,53.8728,0.0
2014-02-10 12:35:00,91.82,91.9,91.74,91.81,1100.0,53.8611,53.908,53.8141,53.8552,1100.0
2014-02-10 12:40:00,91.74,91.75,91.72,91.72,400.0,53.8141,53.82,53.8024,53.8024,400.0
2014-02-10 12:45:00,91.72,91.74,91.66,91.71,700.0,53.8024,53.8141,53.7672,53.7965,700.0
2014-02-10 12:50:00,91.66,91.85,91.66,91.85,200.0,53.7672,53.8787,53.7672,53.8787,200.0
2014-02-10 12:55:00,91.82,91.96,91.82,91.96,600.0,53.8611,53.9432,53.8611,53.9432,600.0
2014-02-10 13:00:00,91.74,91.84,91.74,91.81,600.0,53.8141,53.8728,53.8141,53.8552,600.0
2014-02-10 13:05:00,92.0,92.0,91.98,91.98,200.0,53.9667,53.9667,53.9549,53.9549,200.0
2014-02-10 13:10:00,91.85,91.87,91.81,91.81,800.0,53.8787,53.8904,53.8552,53.8552,800.0
2014-02-10 13:15:00,91.79,91.94,91.76,91.87,4100.0,53.8435,53.9315,53.8259,53.8904,4100.0
2014-02-10 13:20:00,91.97,91.99,91.97,91.99,300.0,53.9491,53.9608,53.9491,53.9608,300.0
2014-02-10 13:25:00,92.03,92.03,92.03,92.03,100.0,53.9843,53.9843,53.9843,53.9843,100.0
2014-02-10 13:30:00,92.0,92.03,91.97,92.02,700.0,53.9667,53.9843,53.9491,53.9784,700.0
2014-02-10 13:35:00,92.01,92.09,92.01,92.08,700.0,53.9725,54.0194,53.9725,54.0136,700.0
2014-02-10 13:40:00,92.19,92.19,92.19,92.19,200.0,54.0781,54.0781,54.0781,54.0781,200.0
2014-02-10 13:45:00,92.19,92.2,92.04,92.1,9500.0,54.0781,54.084,53.9901,54.0253,9500.0
2014-02-10 13:50:00,92.16,92.16,92.16,92.16,100.0,54.0605,54.0605,54.0605,54.0605,100.0
2014-02-10 13:55:00,92.08,92.12,92.08,92.12,200.0,54.0136,54.037,54.0136,54.037,200.0
2014-02-10 14:00:00,92.15,92.29,92.15,92.24,1900.0,54.0546,54.1368,54.0546,54.1074,1900.0
2014-02-10 14:05:00,92.22,92.41,92.19,92.41,1800.0,54.0957,54.2072,54.0781,54.2072,1800.0
2014-02-10 14:10:00,92.34,92.42,92.34,92.35,400.0,54.1661,54.213,54.1661,54.172,400.0
2014-02-10 14:15:00,92.54,92.54,92.34,92.34,600.0,54.2834,54.2834,54.1661,54.1661,600.0
2014-02-10 14:20:00,92.37,92.44,92.34,92.41,1200.0,54.1837,54.2248,54.1661,54.2072,1200.0
2014-02-10 14:25:00,92.4,92.4,92.4,92.4,300.0,54.2013,54.2013,54.2013,54.2013,300.0
2014-02-10 14:30:00,92.38,92.38,92.38,92.38,200.0,54.1896,54.1896,54.1896,54.1896,200.0
2014-02-10 14:35:00,92.45,92.49,92.45,92.49,700.0,54.2306,54.2541,54.2306,54.2541,700.0
2014-02-10 14:40:00,92.51,92.64,92.43,92.51,6400.0,54.2658,54.3421,54.2189,54.2658,6400.0
2014-02-10 14:45:00,92.47,92.56,92.45,92.54,1300.0,54.2424,54.2951,54.2306,54.2834,1300.0
2014-02-10 14:50:00,92.45,92.53,92.43,92.53,700.0,54.2306,54.2775,54.2189,54.2775,700.0
2014-02-10 14:55:00,92.46,92.46,92.38,92.38,600.0,54.2365,54.2365,54.1896,54.1896,600.0
2014-02-10 15:00:00,92.36,92.36,92.21,92.21,1800.0,54.1778,54.1778,54.0898,54.0898,1800.0
2014-02-10 15:05:00,92.2,92.25,92.2,92.24,1800.0,54.084,54.1133,54.084,54.1074,1800.0
2014-02-10 15:10:00,92.24,92.26,92.15,92.15,2100.0,54.1074,54.1192,54.0546,54.0546,2100.0
2014-02-10 15:15:00,92.14,92.18,92.12,92.17,3400.0,54.0488,54.0722,54.037,54.0664,3400.0
2014-02-10 15:20:00,92.11,92.11,92.01,92.01,500.0,54.0312,54.0312,53.9725,53.9725,500.0
2014-02-10 15:25:00,92.05,92.21,92.05,92.21,2400.0,53.996,54.0898,53.996,54.0898,2400.0
2014-02-10 15:30:00,92.18,92.27,92.13,92.13,1600.0,54.0722,54.125,54.0429,54.0429,1600.0
2014-02-10 15:35:00,92.16,92.18,92.09,92.17,3400.0,54.0605,54.0722,54.0194,54.0664,3400.0
2014-02-10 15:40:00,92.13,92.13,91.94,91.97,5700.0,54.0429,54.0429,53.9315,53.9491,5700.0
2014-02-10 15:45:00,91.93,91.98,91.85,91.93,5000.0,53.9256,53.9549,53.8787,53.9256,5000.0
2014-02-10 15:50:00,91.92,91.99,91.82,91.97,10100.0,53.9197,53.9608,53.8611,53.9491,10100.0
2014-02-10 15:55:00,91.93,92.06,91.9,92.04,5200.0,53.9256,54.0018,53.908,53.9901,5200.0
2014-02-11 09:30:00,92.34,92.69,91.86,91.87,2600.0,54.1661,54.3714,53.8845,53.8904,2600.0
2014-02-11 09:35:00,92.14,92.23,91.91,92.19,3100.0,54.0488,54.1016,53.9139,54.0781,3100.0
2014-02-11 09:40:00,92.54,92.54,92.51,92.53,600.0,54.2834,54.2834,54.2658,54.2775,600.0
2014-02-11 09:45:00,92.56,92.73,92.51,92.73,700.0,54.2951,54.3949,54.2658,54.3949,700.0
2014-02-11 09:50:00,92.82,92.88,92.82,92.88,300.0,54.4477,54.4829,54.4477,54.4829,300.0
2014-02-11 09:55:00,92.88,92.94,92.88,92.94,300.0,54.4829,54.5181,54.4829,54.5181,300.0
2014-02-11 10:00:00,93.01,93.06,93.01,93.05,700.0,54.5591,54.5884,54.5591,54.5826,700.0
2014-02-11 10:05:00,93.03,93.03,93.03,93.03,100.0,54.5708,54.5708,54.5708,54.5708,100.0
2014-02-11 10:10:00,93.02,93.02,92.92,92.92,200.0,54.565,54.565,54.5063,54.5063,200.0
2014-02-11 10:15:00,92.99,93.0,92.98,92.98,400.0,54.5474,54.5532,54.5415,54.5415,400.0
2014-02-11 10:20:00,92.86,93.05,92.86,93.05,700.0,54.4711,54.5826,54.4711,54.5826,700.0
2014-02-11 10:25:00,93.02,93.02,93.02,93.02,100.0,54.565,54.565,54.565,54.565,100.0
2014-02-11 10:30:00,92.99,93.12,92.99,93.01,700.0,54.5474,54.6236,54.5474,54.5591,700.0
2014-02-11 10:35:00,93.11,93.25,93.03,93.07,4100.0,54.6178,54.6999,54.5708,54.5943,4100.0
2014-02-11 10:40:00,93.03,93.03,93.03,93.03,100.0,54.5708,54.5708,54.5708,54.5708,100.0
2014-02-11 10:45:00,93.0,93.0,92.88,92.88,2800.0,54.5532,54.5532,54.4829,54.4829,2800.0
2014-02-11 10:50:00,92.93,93.02,92.91,93.02,2500.0,54.5122,54.565,54.5005,54.565,2500.0
2014-02-11 10:55:00,92.89,93.08,92.89,93.08,400.0,54.4887,54.6002,54.4887,54.6002,400.0
2014-02-11 11:00:00,93.11,93.25,93.08,93.2,1400.0,54.6178,54.6999,54.6002,54.6706,1400.0
2014-02-11 11:05:00,93.2,93.29,93.1,93.29,1100.0,54.6706,54.7234,54.6119,54.7234,1100.0
2014-02-11 11:10:00,93.17,93.31,93.17,93.3,1600.0,54.653,54.7351,54.653,54.7292,1600.0
2014-02-11 11:15:00,93.35,93.4,93.35,93.4,200.0,54.7586,54.7879,54.7586,54.7879,200.0
2014-02-11 11:20:00,93.57,93.73,93.53,93.72,2600.0,54.8876,54.9815,54.8641,54.9756,2600.0
2014-02-11 11:25:00,93.75,93.75,93.56,93.69,1600.0,54.9932,54.9932,54.8817,54.958,1600.0
2014-02-11 11:30:00,93.69,93.7,93.53,93.53,900.0,54.958,54.9639,54.8641,54.8641,900.0
2014-02-11 11:35:00,93.65,93.71,93.55,93.55,600.0,54.9345,54.9697,54.8759,54.8759,600.0
2014-02-11 11:40:00,93.76,93.77,93.71,93.75,1000.0,54.9991,55.0049,54.9697,54.9932,1000.0
2014-02-11 11:45:00,93.76,93.83,93.59,93.83,1200.0,54.9991,55.0401,54.8993,55.0401,1200.0
2014-02-11 11:50:00,93.89,93.92,93.81,93.92,400.0,55.0753,55.0929,55.0284,55.0929,400.0
2014-02-11 11:55:00,93.91,93.91,93.91,93.91,100.0,55.087,55.087,55.087,55.087,100.0
2014-02-11 12:00:00,93.91,93.98,93.73,93.73,2400.0,55.087,55.1281,54.9815,54.9815,2400.0
2014-02-11 12:05:00,93.84,93.87,93.8,93.87,1100.0,55.046,55.0636,55.0225,55.0636,1100.0
2014-02-11 12:10:00,93.76,93.76,93.74,93.74,300.0,54.9991,54.9991,54.9873,54.9873,300.0
2014-02-11 12:15:00,93.75,93.92,93.75,93.92,1100.0,54.9932,55.0929,54.9932,55.0929,1100.0
2014-02-11 12:20:00,93.92,93.92,93.92,93.92,0.0,55.0929,55.0929,55.0929,55.0929,0.0
2014-02-11 12:25:00,93.92,94.02,93.92,94.02,1600.0,55.0929,55.1516,55.0929,55.1516,1600.0
2014-02-11 12:30:00,94.02,94.02,94.02,94.02,200.0,55.1516,55.1516,55.1516,55.1516,200.0
2014-02-11 12:35:00,93.98,93.98,93.85,93.96,1400.0,55.1281,55.1281,55.0519,55.1164,1400.0
2014-02-11 12:40:00,93.83,93.86,93.76,93.76,700.0,55.0401,55.0577,54.9991,54.9991,700.0
2014-02-11 12:45:00,93.76,93.76,93.7,93.75,1700.0,54.9991,54.9991,54.9639,54.9932,1700.0
2014-02-11 12:50:00,93.77,93.77,93.69,93.7,700.0,55.0049,55.0049,54.958,54.9639,700.0
2014-02-11 12:55:00,93.7,93.75,93.7,93.75,200.0,54.9639,54.9932,54.9639,54.9932,200.0
2014-02-11 13:00:00,93.77,93.83,93.77,93.81,700.0,55.0049,55.0401,55.0049,55.0284,700.0
2014-02-11 13:05:00,93.78,93.78,93.6,93.6,2100.0,55.0108,55.0108,54.9052,54.9052,2100.0
2014-02-11 13:10:00,93.65,93.86,93.61,93.73,1900.0,54.9345,55.0577,54.9111,54.9815,1900.0
2014-02-11 13:15:00,93.88,93.88,93.87,93.87,200.0,55.0694,55.0694,55.0636,55.0636,200.0
2014-02-11 13:20:00,93.86,93.93,93.86,93.86,900.0,55.0577,55.0988,55.0577,55.0577,900.0
2014-02-11 13:25:00,93.86,93.92,93.85,93.92,500.0,55.0577,55.0929,55.0519,55.0929,500.0
2014-02-11 13:30:00,93.91,94.01,93.86,93.87,6100.0,55.087,55.1457,55.0577,55.0636,6100.0
2014-02-11 13:35:00,93.89,93.89,93.8,93.8,500.0,55.0753,55.0753,55.0225,55.0225,500.0
2014-02-11 13:40:00,93.77,93.77,93.77,93.77,100.0,55.0049,55.0049,55.0049,55.0049,100.0
2014-02-11 13:45:00,93.86,93.93,93.86,93.86,1200.0,55.0577,55.0988,55.0577,55.0577,1200.0
2014-02-11 13:50:00,93.83,93.89,93.82,93.89,800.0,55.0401,55.0753,55.0343,55.0753,800.0
2014-02-11 13:55:00,93.9,93.92,93.9,93.91,400.0,55.0812,55.0929,55.0812,55.087,400.0
2014-02-11 14:00:00,93.93,93.96,93.86,93.96,500.0,55.0988,55.1164,55.0577,55.1164,500.0
2014-02-11 14:05:00,93.97,94.01,93.91,93.91,400.0,55.1222,55.1457,55.087,55.087,400.0
2014-02-11 14:10:00,93.93,94.02,93.83,93.83,2400.0,55.0988,55.1516,55.0401,55.0401,2400.0
2014-02-11 14:15:00,93.9,94.0,93.87,94.0,1500.0,55.0812,55.1398,55.0636,55.1398,1500.0
2014-02-11 14:20:00,94.0,94.0,93.96,93.99,600.0,55.1398,55.1398,55.1164,55.134,600.0
2014-02-11 14:25:00,93.99,94.1,93.98,94.1,1000.0,55.134,55.1985,55.1281,55.1985,1000.0
2014-02-11 14:30:00,94.09,94.29,93.96,94.29,3300.0,55.1926,55.31,55.1164,55.31,3300.0
2014-02-11 14:35:00,94.12,94.29,94.11,94.19,1800.0,55.2102,55.31,55.2044,55.2513,1800.0
2014-02-11 14:40:00,94.17,94.21,94.1,94.21,1500.0,55.2396,55.263,55.1985,55.263,1500.0
2014-02-11 14:45:00,94.2,94.22,94.16,94.22,1100.0,55.2572,55.2689,55.2337,55.2689,1100.0
2014-02-11 14:50:00,94.22,94.23,94.09,94.23,700.0,55.2689,55.2748,55.1926,55.2748,700.0
2014-02-11 14:55:00,94.23,94.3,94.23,94.3,1000.0,55.2748,55.3158,55.2748,55.3158,1000.0
2014-02-11 15:00:00,94.3,94.3,94.24,94.27,1900.0,55.3158,55.3158,55.2806,55.2982,1900.0
2014-02-11 15:05:00,94.29,94.31,94.19,94.29,2500.0,55.31,55.3217,55.2513,55.31,2500.0
2014-02-11 15:10:00,94.34,94.36,94.29,94.31,1100.0,55.3393,55.351,55.31,55.3217,1100.0
2014-02-11 15:15:00,94.31,94.42,94.26,94.34,2500.0,55.3217,55.3862,55.2924,55.3393,2500.0
2014-02-11 15:20:00,94.28,94.28,94.13,94.18,4900.0,55.3041,55.3041,55.2161,55.2454,4900.0
2014-02-11 15:25:00,94.11,94.11,94.01,94.1,1900.0,55.2044,55.2044,55.1457,55.1985,1900.0
2014-02-11 15:30:00,94.11,94.15,94.1,94.11,1000.0,55.2044,55.2278,55.1985,55.2044,1000.0
2014-02-11 15:35:00,94.16,94.27,94.12,94.12,4000.0,55.2337,55.2982,55.2102,55.2102,4000.0
2014-02-11 15:40:00,94.12,94.16,93.99,94.04,6100.0,55.2102,55.2337,55.134,55.1633,6100.0
2014-02-11 15:45:00,94.04,94.19,94.04,94.15,6000.0,55.1633,55.2513,55.1633,55.2278,6000.0
2014-02-11 15:50:00,94.14,94.25,94.05,94.23,6200.0,55.222,55.2865,55.1692,55.2748,6200.0
2014-02-11 15:55:00,94.24,94.28,93.83,93.99,20100.0,55.2806,55.3041,55.0401,55.134,20100.0
2014-02-12 09:30:00,94.16,94.47,94.03,94.03,4100.0,55.2337,55.4155,55.1574,55.1574,4100.0
2014-02-12 09:35:00,94.28,94.5,94.09,94.24,3100.0,55.3041,55.4331,55.1926,55.2806,3100.0
2014-02-12 09:40:00,94.76,94.9,94.36,94.53,3000.0,55.5857,55.6678,55.351,55.4507,3000.0
2014-02-12 09:45:00,94.84,94.84,94.7,94.7,1600.0,55.6326,55.6326,55.5505,55.5505,1600.0
2014-02-12 09:50:00,94.78,94.82,94.64,94.65,1600.0,55.5974,55.6208,55.5153,55.5211,1600.0
2014-02-12 09:55:00,94.81,94.83,94.07,94.13,5000.0,55.615,55.6267,55.1809,55.2161,5000.0
2014-02-12 10:00:00,94.26,94.4,94.12,94.12,3000.0,55.2924,55.3745,55.2102,55.2102,3000.0
2014-02-12 10:05:00,93.96,94.2,93.96,94.16,2300.0,55.1164,55.2572,55.1164,55.2337,2300.0
2014-02-12 10:10:00,94.34,94.34,93.98,94.14,2100.0,55.3393,55.3393,55.1281,55.222,2100.0
2014-02-12 10:15:00,94.05,94.37,94.05,94.37,1400.0,55.1692,55.3569,55.1692,55.3569,1400.0
2014-02-12 10:20:00,94.18,94.23,94.18,94.23,300.0,55.2454,55.2748,55.2454,55.2748,300.0
2014-02-12 10:25:00,94.13,94.36,94.0,94.36,13600.0,55.2161,55.351,55.1398,55.351,13600.0
2014-02-12 10:30:00,94.38,94.38,94.36,94.36,200.0,55.3627,55.3627,55.351,55.351,200.0
2014-02-12 10:35:00,94.36,94.56,94.36,94.42,1500.0,55.351,55.4683,55.351,55.3862,1500.0
2014-02-12 10:40:00,94.71,94.71,94.19,94.36,2900.0,55.5563,55.5563,55.2513,55.351,2900.0
2014-02-12 10:45:00,94.14,94.16,93.93,94.12,2400.0,55.222,55.2337,55.0988,55.2102,2400.0
2014-02-12 10:50:00,94.22,94.58,94.13,94.44,2600.0,55.2689,55.4801,55.2161,55.3979,2600.0
2014-02-12 10:55:00,94.44,94.44,94.28,94.28,600.0,55.3979,55.3979,55.3041,55.3041,600.0
2014-02-12 11:00:00,94.18,94.28,93.99,94.28,2300.0,55.2454,55.3041,55.134,55.3041,2300.0
2014-02-12 11:05:00,94.17,94.24,94.03,94.08,2700.0,55.2396,55.2806,55.1574,55.1868,2700.0
2014-02-12 11:10:00,94.48,94.55,94.39,94.39,3100.0,55.4214,55.4625,55.3686,55.3686,3100.0
2014-02-12 11:15:00,94.51,94.58,94.51,94.58,500.0,55.439,55.4801,55.439,55.4801,500.0
2014-02-12 11:20:00,94.51,94.51,94.33,94.33,1600.0,55.439,55.439,55.3334,55.3334,1600.0
2014-02-12 11:25:00,94.33,94.33,94.17,94.17,1100.0,55.3334,55.3334,55.2396,55.2396,1100.0
2014-02-12 11:30:00,94.2,94.23,94.2,94.23,200.0,55.2572,55.2748,55.2572,55.2748,200.0
2014-02-12 11:35:00,94.3,94.3,94.03,94.15,2200.0,55.3158,55.3158,55.1574,55.2278,2200.0
2014-02-12 11:40:00,94.08,94.09,93.96,94.0,1500.0,55.1868,55.1926,55.1164,55.1398,1500.0
2014-02-12 11:45:00,93.95,94.08,93.95,94.08,1600.0,55.1105,55.1868,55.1105,55.1868,1600.0
2014-02-12 11:50:00,94.0,94.08,93.96,93.97,1200.0,55.1398,55.1868,55.1164,55.1222,1200.0
2014-02-12 11:55:00,94.09,94.28,94.02,94.28,4300.0,55.1926,55.3041,55.1516,55.3041,4300.0
2014-02-12 12:00:00,94.26,94.27,94.17,94.2,4200.0,55.2924,55.2982,55.2396,55.2572,4200.0
2014-02-12 12:05:00,94.27,94.31,94.18,94.18,400.0,55.2982,55.3217,55.2454,55.2454,400.0
2014-02-12 12:10:00,94.35,94.35,94.28,94.28,400.0,55.3451,55.3451,55.3041,55.3041,400.0
2014-02-12 12:15:00,94.36,94.38,94.22,94.38,900.0,55.351,55.3627,55.2689,55.3627,900.0
2014-02-12 12:20:00,94.33,94.4,94.33,94.33,300.0,55.3334,55.3745,55.3334,55.3334,300.0
2014-02-12 12:25:00,94.38,94.44,94.35,94.43,500.0,55.3627,55.3979,55.3451,55.3921,500.0
2014-02-12 12:30:00,94.38,94.53,94.29,94.33,21100.0,55.3627,55.4507,55.31,55.3334,21100.0
2014-02-12 12:35:00,94.42,94.47,94.25,94.35,10000.0,55.3862,55.4155,55.2865,55.3451,10000.0
2014-02-12 12:40:00,94.23,94.45,94.23,94.45,1600.0,55.2748,55.4038,55.2748,55.4038,1600.0
2014-02-12 12:45:00,94.45,94.46,94.35,94.41,400.0,55.4038,55.4097,55.3451,55.3803,400.0
2014-02-12 12:50:00,94.46,94.53,94.46,94.53,600.0,55.4097,55.4507,55.4097,55.4507,600.0
2014-02-12 12:55:00,94.62,94.62,94.38,94.38,2100.0,55.5035,55.5035,55.3627,55.3627,2100.0
2014-02-12 13:00:00,94.48,94.54,94.38,94.38,1200.0,55.4214,55.4566,55.3627,55.3627,1200.0
2014-02-12 13:05:00,94.36,94.52,94.36,94.52,1700.0,55.351,55.4449,55.351,55.4449,1700.0
2014-02-12 13:10:00,94.6,94.61,94.43,94.55,6900.0,55.4918,55.4977,55.3921,55.4625,6900.0
2014-02-12 13:15:00,94.61,94.69,94.51,94.69,6400.0,55.4977,55.5446,55.439,55.5446,6400.0
2014-02-12 13:20:00,94.68,94.82,94.58,94.82,3100.0,55.5387,55.6208,55.4801,55.6208,3100.0
2014-02-12 13:25:00,94.86,94.94,94.86,94.94,300.0,55.6443,55.6912,55.6443,55.6912,300.0
2014-02-12 13:30:00,94.94,94.99,94.82,94.88,2800.0,55.6912,55.7206,55.6208,55.656,2800.0
2014-02-12 13:35:00,94.89,95.11,94.88,94.94,3000.0,55.6619,55.791,55.656,55.6912,3000.0
2014-02-12 13:40:00,94.89,94.89,94.75,94.75,1000.0,55.6619,55.6619,55.5798,55.5798,1000.0
2014-02-12 13:45:00,94.78,94.87,94.73,94.82,4100.0,55.5974,55.6502,55.5681,55.6208,4100.0
2014-02-12 13:50:00,94.81,94.81,94.67,94.67,1600.0,55.615,55.615,55.5329,55.5329,1600.0
2014-02-12 13:55:00,94.62,94.62,94.62,94.62,100.0,55.5035,55.5035,55.5035,55.5035,100.0
2014-02-12 14:00:00,94.66,94.79,94.66,94.68,700.0,55.527,55.6033,55.527,55.5387,700.0
2014-02-12 14:05:00,94.65,94.73,94.62,94.68,1600.0,55.5211,55.5681,55.5035,55.5387,1600.0
2014-02-12 14:10:00,94.69,94.91,94.65,94.65,3000.0,55.5446,55.6736,55.5211,55.5211,3000.0
2014-02-12 14:15:00,94.7,94.96,94.7,94.96,900.0,55.5505,55.703,55.5505,55.703,900.0
2014-02-12 14:20:00,94.97,95.02,94.89,94.89,1700.0,55.7088,55.7382,55.6619,55.6619,1700.0
2014-02-12 14:25:00,94.94,94.94,94.76,94.76,1700.0,55.6912,55.6912,55.5857,55.5857,1700.0
2014-02-12 14:30:00,94.76,94.76,94.59,94.74,2900.0,55.5857,55.5857,55.4859,55.5739,2900.0
2014-02-12 14:35:00,94.73,94.75,94.62,94.62,2000.0,55.5681,55.5798,55.5035,55.5035,2000.0
2014-02-12 14:40:00,94.67,94.67,94.54,94.59,1000.0,55.5329,55.5329,55.4566,55.4859,1000.0
2014-02-12 14:45:00,94.54,94.63,94.47,94.47,5000.0,55.4566,55.5094,55.4155,55.4155,5000.0
2014-02-12 14:50:00,94.47,94.57,94.47,94.57,4100.0,55.4155,55.4742,55.4155,55.4742,4100.0
2014-02-12 14:55:00,94.52,94.52,94.43,94.45,2900.0,55.4449,55.4449,55.3921,55.4038,2900.0
2014-02-12 15:00:00,94.45,94.55,94.41,94.48,4700.0,55.4038,55.4625,55.3803,55.4214,4700.0
2014-02-12 15:05:00,94.39,94.5,94.33,94.44,4600.0,55.3686,55.4331,55.3334,55.3979,4600.0
2014-02-12 15:10:00,94.42,94.43,94.26,94.35,2500.0,55.3862,55.3921,55.2924,55.3451,2500.0
2014-02-12 15:15:00,94.41,94.42,94.36,94.42,900.0,55.3803,55.3862,55.351,55.3862,900.0
2014-02-12 15:20:00,94.4,94.47,94.36,94.44,1800.0,55.3745,55.4155,55.351,55.3979,1800.0
2014-02-12 15:25:00,94.35,94.35,94.22,94.25,1300.0,55.3451,55.3451,55.2689,55.2865,1300.0
2014-02-12 15:30:00,94.22,94.36,94.22,94.24,3600.0,55.2689,55.351,55.2689,55.2806,3600.0
2014-02-12 15:35:00,94.28,94.35,94.14,94.19,3600.0,55.3041,55.3451,55.222,55.2513,3600.0
2014-02-12 15:40:00,94.25,94.4,94.25,94.37,2400.0,55.2865,55.3745,55.2865,55.3569,2400.0
2014-02-12 15:45:00,94.46,94.52,94.34,94.43,7500.0,55.4097,55.4449,55.3393,55.3921,7500.0
2014-02-12 15:50:00,94.52,94.52,94.29,94.31,5200.0,55.4449,55.4449,55.31,55.3217,5200.0
2014-02-12 15:55:00,94.32,94.5,94.32,94.49,13000.0,55.3276,55.4331,55.3276,55.4273,13000.0
2014-02-13 09:30:00,94.73,95.43,93.17,93.73,4400.0,55.5681,55.9787,54.653,54.9815,4400.0
2014-02-13 09:35:00,93.86,95.08,93.86,95.08,200.0,55.0577,55.7734,55.0577,55.7734,200.0
2014-02-13 09:40:00,94.65,95.54,93.96,94.15,3200.0,55.5211,56.0432,55.1164,55.2278,3200.0
2014-02-13 09:45:00,94.29,94.61,94.29,94.3,2000.0,55.31,55.4977,55.31,55.3158,2000.0
2014-02-13 09:50:00,94.57,96.59,94.57,96.12,14800.0,55.4742,56.6591,55.4742,56.3834,14800.0
2014-02-13 09:55:00,96.11,96.73,96.0,96.65,10300.0,56.3776,56.7412,56.313,56.6943,10300.0
2014-02-13 10:00:00,96.65,96.65,96.65,96.65,0.0,56.6943,56.6943,56.6943,56.6943,0.0
2014-02-13 10:05:00,96.49,97.99,96.29,97.99,5400.0,56.6005,57.4804,56.4831,57.4804,5400.0
2014-02-13 10:10:00,97.78,97.96,97.04,97.12,8400.0,57.3572,57.4628,56.9231,56.97,8400.0
2014-02-13 10:15:00,97.08,97.47,97.04,97.31,1000.0,56.9466,57.1753,56.9231,57.0815,1000.0
2014-02-13 10:20:00,97.15,97.58,97.07,97.4,10700.0,56.9876,57.2398,56.9407,57.1343,10700.0
2014-02-13 10:25:00,97.34,97.5,97.16,97.25,1500.0,57.0991,57.1929,56.9935,57.0463,1500.0
2014-02-13 10:30:00,97.41,98.56,97.36,97.91,12200.0,57.1401,57.8147,57.1108,57.4334,12200.0
2014-02-13 10:35:00,98.09,98.64,97.95,98.53,8600.0,57.539,57.8616,57.4569,57.7971,8600.0
2014-02-13 10:40:00,98.53,98.54,98.26,98.26,2600.0,57.7971,57.803,57.6387,57.6387,2600.0
2014-02-13 10:45:00,98.36,98.38,97.83,98.09,6900.0,57.6974,57.7091,57.3865,57.539,6900.0
2014-02-13 10:50:00,97.98,97.98,97.83,97.97,2400.0,57.4745,57.4745,57.3865,57.4686,2400.0
2014-02-13 10:55:00,97.93,98.06,97.93,97.98,1100.0,57.4452,57.5214,57.4452,57.4745,1100.0
2014-02-13 11:00:00,98.22,98.35,98.08,98.11,2500.0,57.6153,57.6915,57.5331,57.5507,2500.0
2014-02-13 11:05:00,98.12,98.14,97.05,97.05,2500.0,57.5566,57.5683,56.929,56.929,2500.0
2014-02-13 11:10:00,96.99,97.26,96.54,96.8,2500.0,56.8938,57.0521,56.6298,56.7823,2500.0
2014-02-13 11:15:00,96.79,97.0,96.79,97.0,3700.0,56.7764,56.8996,56.7764,56.8996,3700.0
2014-02-13 11:20:00,97.3,97.5,96.77,96.77,2300.0,57.0756,57.1929,56.7647,56.7647,2300.0
2014-02-13 11:25:00,97.3,97.3,96.77,97.22,400.0,57.0756,57.0756,56.7647,57.0287,400.0
2014-02-13 11:30:00,96.87,98.07,96.87,97.95,1800.0,56.8234,57.5273,56.8234,57.4569,1800.0
2014-02-13 11:35:00,97.88,97.89,97.44,97.44,900.0,57.4158,57.4217,57.1577,57.1577,900.0
2014-02-13 11:40:00,97.51,97.51,97.51,97.51,100.0,57.1988,57.1988,57.1988,57.1988,100.0
2014-02-13 11:45:00,97.47,97.92,97.44,97.64,500.0,57.1753,57.4393,57.1577,57.275,500.0
2014-02-13 11:50:00,97.66,97.69,97.66,97.69,300.0,57.2868,57.3044,57.2868,57.3044,300.0
2014-02-13 11:55:00,97.91,97.91,97.48,97.53,2500.0,57.4334,57.4334,57.1812,57.2105,2500.0
2014-02-13 12:00:00,97.48,97.48,97.28,97.45,1100.0,57.1812,57.1812,57.0639,57.1636,1100.0
2014-02-13 12:05:00,97.48,97.48,97.44,97.45,800.0,57.1812,57.1812,57.1577,57.1636,800.0
2014-02-13 12:10:00,97.56,97.57,97.41,97.41,1700.0,57.2281,57.234,57.1401,57.1401,1700.0
2014-02-13 12:15:00,97.31,97.58,97.28,97.28,10600.0,57.0815,57.2398,57.0639,57.0639,10600.0
2014-02-13 12:20:00,97.28,98.32,97.28,97.72,14500.0,57.0639,57.6739,57.0639,57.322,14500.0
2014-02-13 12:25:00,97.75,97.75,97.75,97.75,100.0,57.3396,57.3396,57.3396,57.3396,100.0
2014-02-13 12:30:00,97.65,97.65,97.5,97.5,400.0,57.2809,57.2809,57.1929,57.1929,400.0
2014-02-13 12:35:00,97.49,97.49,97.43,97.43,700.0,57.1871,57.1871,57.1519,57.1519,700.0
2014-02-13 12:40:00,97.43,97.49,97.28,97.28,4300.0,57.1519,57.1871,57.0639,57.0639,4300.0
2014-02-13 12:45:00,97.28,97.4,97.28,97.4,1300.0,57.0639,57.1343,57.0639,57.1343,1300.0
2014-02-13 12:50:00,97.3,97.4,97.28,97.4,3000.0,57.0756,57.1343,57.0639,57.1343,3000.0
2014-02-13 12:55:00,97.35,97.59,97.35,97.47,1000.0,57.1049,57.2457,57.1049,57.1753,1000.0
2014-02-13 13:00:00,97.54,97.54,97.35,97.35,1000.0,57.2164,57.2164,57.1049,57.1049,1000.0
2014-02-13 13:05:00,97.35,97.42,97.28,97.38,1300.0,57.1049,57.146,57.0639,57.1225,1300.0
2014-02-13 13:10:00,97.4,97.4,97.4,97.4,100.0,57.1343,57.1343,57.1343,57.1343,100.0
2014-02-13 13:15:00,97.25,97.32,97.18,97.19,1500.0,57.0463,57.0873,57.0052,57.0111,1500.0
2014-02-13 13:20:00,97.19,97.19,96.97,97.09,1000.0,57.0111,57.0111,56.882,56.9524,1000.0
2014-02-13 13:25:00,97.15,97.23,97.15,97.23,400.0,56.9876,57.0345,56.9876,57.0345,400.0
2014-02-13 13:30:00,97.37,97.42,97.37,97.42,200.0,57.1167,57.146,57.1167,57.146,200.0
2014-02-13 13:35:00,97.3,97.34,97.3,97.31,700.0,57.0756,57.0991,57.0756,57.0815,700.0
2014-02-13 13:40:00,97.3,97.3,97.13,97.13,300.0,57.0756,57.0756,56.9759,56.9759,300.0
2014-02-13 13:45:00,97.25,97.47,97.2,97.21,1500.0,57.0463,57.1753,57.0169,57.0228,1500.0
2014-02-13 13:50:00,97.33,97.33,97.23,97.23,600.0,57.0932,57.0932,57.0345,57.0345,600.0
2014-02-13 13:55:00,97.31,97.31,96.76,96.76,4300.0,57.0815,57.0815,56.7588,56.7588,4300.0
2014-02-13 14:00:00,96.79,96.79,96.48,96.6,1800.0,56.7764,56.7764,56.5946,56.665,1800.0
2014-02-13 14:05:00,96.58,96.96,96.58,96.81,2600.0,56.6533,56.8762,56.6533,56.7882,2600.0
2014-02-13 14:10:00,96.7,96.8,96.55,96.55,1800.0,56.7236,56.7823,56.6357,56.6357,1800.0
2014-02-13 14:15:00,96.51,96.51,96.24,96.24,700.0,56.6122,56.6122,56.4538,56.4538,700.0
2014-02-13 14:20:00,96.11,96.79,96.11,96.63,2900.0,56.3776,56.7764,56.3776,56.6826,2900.0
2014-02-13 14:25:00,96.81,96.81,96.55,96.55,800.0,56.7882,56.7882,56.6357,56.6357,800.0
2014-02-13 14:30:00,96.46,96.56,96.4,96.56,1600.0,56.5829,56.6415,56.5477,56.6415,1600.0
2014-02-13 14:35:00,96.56,96.65,96.4,96.65,1400.0,56.6415,56.6943,56.5477,56.6943,1400.0
2014-02-13 14:40:00,96.65,96.65,96.53,96.53,500.0,56.6943,56.6943,56.6239,56.6239,500.0
2014-02-13 14:45:00,96.42,96.6,96.28,96.3,2200.0,56.5594,56.665,56.4773,56.489,2200.0
2014-02-13 14:50:00,96.21,96.48,96.15,96.15,1200.0,56.4362,56.5946,56.401,56.401,1200.0
2014-02-13 14:55:00,96.27,96.47,95.91,95.91,11300.0,56.4714,56.5887,56.2602,56.2602,11300.0
2014-02-13 15:00:00,96.06,96.12,95.89,95.89,2500.0,56.3482,56.3834,56.2485,56.2485,2500.0
2014-02-13 15:05:00,95.88,96.32,95.77,96.28,4800.0,56.2426,56.5007,56.1781,56.4773,4800.0
2014-02-13 15:10:00,96.14,96.77,96.04,96.77,6600.0,56.3952,56.7647,56.3365,56.7647,6600.0
2014-02-13 15:15:00,96.63,96.8,96.01,96.11,5300.0,56.6826,56.7823,56.3189,56.3776,5300.0
2014-02-13 15:20:00,96.06,96.1,95.94,96.0,4200.0,56.3482,56.3717,56.2778,56.313,4200.0
2014-02-13 15:25:00,96.0,96.5,96.0,96.5,4000.0,56.313,56.6063,56.313,56.6063,4000.0
2014-02-13 15:30:00,96.59,96.62,96.17,96.61,8300.0,56.6591,56.6767,56.4127,56.6709,8300.0
2014-02-13 15:35:00,96.6,96.61,96.06,96.06,2500.0,56.665,56.6709,56.3482,56.3482,2500.0
2014-02-13 15:40:00,96.06,96.37,96.03,96.34,4500.0,56.3482,56.5301,56.3306,56.5125,4500.0
2014-02-13 15:45:00,96.34,96.35,96.03,96.18,6500.0,56.5125,56.5183,56.3306,56.4186,6500.0
2014-02-13 15:50:00,96.2,96.41,96.0,96.19,13000.0,56.4303,56.5535,56.313,56.4245,13000.0
2014-02-13 15:55:00,96.2,96.31,96.05,96.3,14300.0,56.4303,56.4949,56.3424,56.489,14300.0
2014-02-14 09:30:00,94.55,95.89,94.35,94.97,7600.0,55.4625,56.2485,55.3451,55.7088,7600.0
2014-02-14 09:35:00,94.78,95.5,94.77,95.37,2800.0,55.5974,56.0197,55.5915,55.9435,2800.0
2014-02-14 09:40:00,95.24,95.24,94.68,95.16,1700.0,55.8672,55.8672,55.5387,55.8203,1700.0
2014-02-14 09:45:00,95.19,96.01,95.19,96.01,1900.0,55.8379,56.3189,55.8379,56.3189,1900.0
2014-02-14 09:50:00,94.25,96.15,94.25,96.15,7400.0,55.2865,56.401,55.2865,56.401,7400.0
2014-02-14 09:55:00,96.24,96.27,96.08,96.08,500.0,56.4538,56.4714,56.36,56.36,500.0
2014-02-14 10:00:00,96.08,96.08,95.52,95.52,6400.0,56.36,56.36,56.0315,56.0315,6400.0
2014-02-14 10:05:00,95.51,95.78,95.51,95.69,1000.0,56.0256,56.184,56.0256,56.1312,1000.0
2014-02-14 10:10:00,95.78,95.92,95.75,95.87,600.0,56.184,56.2661,56.1664,56.2368,600.0
2014-02-14 10:15:00,96.02,96.02,95.91,95.94,3900.0,56.3248,56.3248,56.2602,56.2778,3900.0
2014-02-14 10:20:00,95.88,95.95,95.79,95.8,2900.0,56.2426,56.2837,56.1898,56.1957,2900.0
2014-02-14 10:25:00,95.77,95.98,95.77,95.97,2600.0,56.1781,56.3013,56.1781,56.2954,2600.0
2014-02-14 10:30:00,95.97,96.19,95.91,96.16,3100.0,56.2954,56.4245,56.2602,56.4069,3100.0
2014-02-14 10:35:00,96.29,96.32,96.16,96.32,2300.0,56.4831,56.5007,56.4069,56.5007,2300.0
2014-02-14 10:40:00,96.28,96.34,96.04,96.1,3500.0,56.4773,56.5125,56.3365,56.3717,3500.0
2014-02-14 10:45:00,96.11,96.11,96.02,96.08,700.0,56.3776,56.3776,56.3248,56.36,700.0
2014-02-14 10:50:00,95.97,95.97,95.79,95.79,1300.0,56.2954,56.2954,56.1898,56.1898,1300.0
2014-02-14 10:55:00,95.71,95.71,95.71,95.71,600.0,56.1429,56.1429,56.1429,56.1429,600.0
2014-02-14 11:00:00,95.69,95.83,95.69,95.81,1100.0,56.1312,56.2133,56.1312,56.2016,1100.0
2014-02-14 11:05:00,95.83,96.04,95.83,96.04,1800.0,56.2133,56.3365,56.2133,56.3365,1800.0
2014-02-14 11:10:00,96.16,96.19,95.91,95.94,3200.0,56.4069,56.4245,56.2602,56.2778,3200.0
2014-02-14 11:15:00,95.92,95.92,95.92,95.92,100.0,56.2661,56.2661,56.2661,56.2661,100.0
2014-02-14 11:20:00,95.95,96.02,95.92,95.96,3600.0,56.2837,56.3248,56.2661,56.2896,3600.0
2014-02-14 11:25:00,95.96,96.03,95.87,96.03,1500.0,56.2896,56.3306,56.2368,56.3306,1500.0
2014-02-14 11:30:00,96.04,96.16,96.04,96.16,800.0,56.3365,56.4069,56.3365,56.4069,800.0
2014-02-14 11:35:00,96.24,96.3,96.21,96.3,1400.0,56.4538,56.489,56.4362,56.489,1400.0
2014-02-14 11:40:00,96.32,96.48,96.32,96.48,1600.0,56.5007,56.5946,56.5007,56.5946,1600.0
2014-02-14 11:45:00,96.45,96.54,96.36,96.49,5200.0,56.577,56.6298,56.5242,56.6005,5200.0
2014-02-14 11:50:00,96.4,96.5,96.4,96.5,2000.0,56.5477,56.6063,56.5477,56.6063,2000.0
2014-02-14 11:55:00,96.43,96.48,96.43,96.43,400.0,56.5653,56.5946,56.5653,56.5653,400.0
2014-02-14 12:00:00,96.39,96.59,96.39,96.54,2100.0,56.5418,56.6591,56.5418,56.6298,2100.0
2014-02-14 12:05:00,96.61,96.83,96.6,96.6,2900.0,56.6709,56.7999,56.665,56.665,2900.0
2014-02-14 12:10:00,96.6,96.6,96.5,96.53,1600.0,56.665,56.665,56.6063,56.6239,1600.0
2014-02-14 12:15:00,96.41,96.56,96.41,96.56,1800.0,56.5535,56.6415,56.5535,56.6415,1800.0
2014-02-14 12:20:00,96.63,96.75,96.63,96.75,2000.0,56.6826,56.753,56.6826,56.753,2000.0
2014-02-14 12:25:00,96.64,96.64,96.63,96.63,300.0,56.6884,56.6884,56.6826,56.6826,300.0
2014-02-14 12:30:00,96.56,96.56,96.46,96.56,1600.0,56.6415,56.6415,56.5829,56.6415,1600.0
2014-02-14 12:35:00,96.49,96.6,96.44,96.59,3400.0,56.6005,56.665,56.5711,56.6591,3400.0
2014-02-14 12:40:00,96.6,96.7,96.6,96.69,1000.0,56.665,56.7236,56.665,56.7178,1000.0
2014-02-14 12:45:00,96.69,96.83,96.65,96.73,7300.0,56.7178,56.7999,56.6943,56.7412,7300.0
2014-02-14 12:50:00,96.74,96.93,96.68,96.68,16300.0,56.7471,56.8586,56.7119,56.7119,16300.0
2014-02-14 12:55:00,96.55,96.55,96.46,96.55,1400.0,56.6357,56.6357,56.5829,56.6357,1400.0
2014-02-14 13:00:00,96.51,96.61,96.47,96.61,1300.0,56.6122,56.6709,56.5887,56.6709,1300.0
2014-02-14 13:05:00,96.63,96.63,96.55,96.57,300.0,56.6826,56.6826,56.6357,56.6474,300.0
2014-02-14 13:10:00,96.66,96.66,96.6,96.66,1200.0,56.7002,56.7002,56.665,56.7002,1200.0
2014-02-14 13:15:00,96.63,96.66,96.53,96.62,5300.0,56.6826,56.7002,56.6239,56.6767,5300.0
2014-02-14 13:20:00,96.7,96.81,96.7,96.81,1000.0,56.7236,56.7882,56.7236,56.7882,1000.0
2014-02-14 13:25:00,96.89,97.02,96.87,97.02,2700.0,56.8351,56.9114,56.8234,56.9114,2700.0
2014-02-14 13:30:00,96.92,96.98,96.86,96.86,1400.0,56.8527,56.8879,56.8175,56.8175,1400.0
2014-02-14 13:35:00,96.86,96.91,96.83,96.91,1200.0,56.8175,56.8468,56.7999,56.8468,1200.0
2014-02-14 13:40:00,96.93,97.06,96.89,96.89,1900.0,56.8586,56.9348,56.8351,56.8351,1900.0
2014-02-14 13:45:00,96.83,96.83,96.82,96.83,400.0,56.7999,56.7999,56.794,56.7999,400.0
2014-02-14 13:50:00,96.71,96.8,96.64,96.8,2500.0,56.7295,56.7823,56.6884,56.7823,2500.0
2014-02-14 13:55:00,96.81,96.81,96.81,96.81,400.0,56.7882,56.7882,56.7882,56.7882,400.0
2014-02-14 14:00:00,96.77,96.81,96.71,96.76,3300.0,56.7647,56.7882,56.7295,56.7588,3300.0
2014-02-14 14:05:00,96.72,96.76,96.67,96.7,1100.0,56.7354,56.7588,56.706,56.7236,1100.0
2014-02-14 14:10:00,96.64,96.76,96.64,96.76,1700.0,56.6884,56.7588,56.6884,56.7588,1700.0
2014-02-14 14:15:00,96.74,96.74,96.62,96.62,1400.0,56.7471,56.7471,56.6767,56.6767,1400.0
2014-02-14 14:20:00,96.67,96.69,96.62,96.69,1600.0,56.706,56.7178,56.6767,56.7178,1600.0
2014-02-14 14:25:00,96.72,96.77,96.38,96.41,11100.0,56.7354,56.7647,56.5359,56.5535,11100.0
2014-02-14 14:30:00,96.48,96.48,96.4,96.4,600.0,56.5946,56.5946,56.5477,56.5477,600.0
2014-02-14 14:35:00,96.44,96.53,96.41,96.5,2600.0,56.5711,56.6239,56.5535,56.6063,2600.0
2014-02-14 14:40:00,96.44,96.46,96.25,96.25,3700.0,56.5711,56.5829,56.4597,56.4597,3700.0
2014-02-14 14:45:00,96.32,96.34,96.14,96.14,3800.0,56.5007,56.5125,56.3952,56.3952,3800.0
2014-02-14 14:50:00,96.13,96.22,96.11,96.11,1100.0,56.3893,56.4421,56.3776,56.3776,1100.0
2014-02-14 14:55:00,96.1,96.1,95.95,95.95,2100.0,56.3717,56.3717,56.2837,56.2837,2100.0
2014-02-14 15:00:00,96.02,96.02,95.88,95.88,2400.0,56.3248,56.3248,56.2426,56.2426,2400.0
2014-02-14 15:05:00,95.91,95.91,95.84,95.84,1200.0,56.2602,56.2602,56.2192,56.2192,1200.0
2014-02-14 15:10:00,95.78,95.86,95.78,95.82,2300.0,56.184,56.2309,56.184,56.2074,2300.0
2014-02-14 15:15:00,95.82,95.89,95.77,95.77,4800.0,56.2074,56.2485,56.1781,56.1781,4800.0
2014-02-14 15:20:00,95.76,95.93,95.75,95.93,4400.0,56.1722,56.272,56.1664,56.272,4400.0
2014-02-14 15:25:00,96.0,96.0,95.97,96.0,4000.0,56.313,56.313,56.2954,56.313,4000.0
2014-02-14 15:30:00,95.98,96.0,95.95,95.99,2100.0,56.3013,56.313,56.2837,56.3072,2100.0
2014-02-14 15:35:00,95.99,96.25,95.99,96.25,5600.0,56.3072,56.4597,56.3072,56.4597,5600.0
2014-02-14 15:40:00,96.25,96.25,95.96,96.09,6100.0,56.4597,56.4597,56.2896,56.3658,6100.0
2014-02-14 15:45:00,96.18,96.4,96.12,96.39,6400.0,56.4186,56.5477,56.3834,56.5418,6400.0
2014-02-14 15:50:00,96.4,96.4,96.29,96.29,10300.0,56.5477,56.5477,56.4831,56.4831,10300.0
2014-02-14 15:55:00,96.31,96.53,96.31,96.51,14800.0,56.4949,56.6239,56.4949,56.6122,14800.0
2014-02-18 09:30:00,97.67,98.23,97.35,97.35,7800.0,57.2926,57.6211,57.1049,57.1049,7800.0
2014-02-18 09:35:00,97.32,97.51,97.27,97.51,2600.0,57.0873,57.1988,57.058,57.1988,2600.0
2014-02-18 09:40:00,97.48,97.49,97.21,97.22,3400.0,57.1812,57.1871,57.0228,57.0287,3400.0
2014-02-18 09:45:00,97.32,97.32,97.01,97.05,1400.0,57.0873,57.0873,56.9055,56.929,1400.0
2014-02-18 09:50:00,97.25,97.41,97.11,97.41,3600.0,57.0463,57.1401,56.9641,57.1401,3600.0
2014-02-18 09:55:00,97.41,97.49,97.3,97.3,1400.0,57.1401,57.1871,57.0756,57.0756,1400.0
2014-02-18 10:00:00,97.49,97.59,97.34,97.58,1900.0,57.1871,57.2457,57.0991,57.2398,1900.0
2014-02-18 10:05:00,97.48,97.63,97.48,97.58,700.0,57.1812,57.2692,57.1812,57.2398,700.0
2014-02-18 10:10:00,97.57,97.74,97.54,97.73,1800.0,57.234,57.3337,57.2164,57.3278,1800.0
2014-02-18 10:15:00,97.59,97.79,97.59,97.79,1100.0,57.2457,57.363,57.2457,57.363,1100.0
2014-02-18 10:20:00,97.81,97.87,97.62,97.72,4800.0,57.3748,57.41,57.2633,57.322,4800.0
2014-02-18 10:25:00,97.65,97.78,97.65,97.71,1600.0,57.2809,57.3572,57.2809,57.3161,1600.0
2014-02-18 10:30:00,97.73,97.8,97.69,97.78,2200.0,57.3278,57.3689,57.3044,57.3572,2200.0
2014-02-18 10:35:00,97.79,97.79,97.65,97.71,3300.0,57.363,57.363,57.2809,57.3161,3300.0
2014-02-18 10:40:00,97.71,97.95,97.69,97.81,6000.0,57.3161,57.4569,57.3044,57.3748,6000.0
2014-02-18 10:45:00,97.88,97.88,97.72,97.78,4400.0,57.4158,57.4158,57.322,57.3572,4400.0
2014-02-18 10:50:00,97.74,97.74,97.62,97.64,2500.0,57.3337,57.3337,57.2633,57.275,2500.0
2014-02-18 10:55:00,97.59,97.75,97.59,97.75,1500.0,57.2457,57.3396,57.2457,57.3396,1500.0
2014-02-18 11:00:00,97.82,97.82,97.6,97.7,19100.0,57.3806,57.3806,57.2516,57.3102,19100.0
2014-02-18 11:05:00,97.72,97.75,97.63,97.66,3000.0,57.322,57.3396,57.2692,57.2868,3000.0
2014-02-18 11:10:00,97.74,97.75,97.48,97.48,6800.0,57.3337,57.3396,57.1812,57.1812,6800.0
2014-02-18 11:15:00,97.53,97.76,97.53,97.66,2800.0,57.2105,57.3454,57.2105,57.2868,2800.0
2014-02-18 11:20:00,97.76,97.78,97.56,97.56,3600.0,57.3454,57.3572,57.2281,57.2281,3600.0
2014-02-18 11:25:00,97.57,97.6,97.45,97.58,4100.0,57.234,57.2516,57.1636,57.2398,4100.0
2014-02-18 11:30:00,97.58,97.75,97.58,97.75,2700.0,57.2398,57.3396,57.2398,57.3396,2700.0
2014-02-18 11:35:00,97.73,97.73,97.64,97.64,1600.0,57.3278,57.3278,57.275,57.275,1600.0
2014-02-18 11:40:00,97.61,97.61,97.47,97.53,2700.0,57.2574,57.2574,57.1753,57.2105,2700.0
2014-02-18 11:45:00,97.49,97.52,97.33,97.33,1700.0,57.1871,57.2047,57.0932,57.0932,1700.0
2014-02-18 11:50:00,97.33,97.49,97.27,97.36,14300.0,57.0932,57.1871,57.058,57.1108,14300.0
2014-02-18 11:55:00,97.44,97.55,97.37,97.38,5700.0,57.1577,57.2222,57.1167,57.1225,5700.0
2014-02-18 12:00:00,97.58,97.58,97.56,97.57,800.0,57.2398,57.2398,57.2281,57.234,800.0
2014-02-18 12:05:00,97.53,97.53,97.53,97.53,300.0,57.2105,57.2105,57.2105,57.2105,300.0
2014-02-18 12:10:00,97.54,97.58,97.42,97.45,13100.0,57.2164,57.2398,57.146,57.1636,13100.0
2014-02-18 12:15:00,97.42,97.42,97.1,97.2,2800.0,57.146,57.146,56.9583,57.0169,2800.0
2014-02-18 12:20:00,97.15,97.21,97.09,97.18,1600.0,56.9876,57.0228,56.9524,57.0052,1600.0
2014-02-18 12:25:00,97.22,97.31,97.19,97.2,1900.0,57.0287,57.0815,57.0111,57.0169,1900.0
2014-02-18 12:30:00,97.23,97.25,97.18,97.18,1400.0,57.0345,57.0463,57.0052,57.0052,1400.0
2014-02-18 12:35:00,97.16,97.37,97.16,97.24,10200.0,56.9935,57.1167,56.9935,57.0404,10200.0
2014-02-18 12:40:00,97.3,97.35,97.29,97.34,2300.0,57.0756,57.1049,57.0697,57.0991,2300.0
2014-02-18 12:45:00,97.36,97.44,97.36,97.42,1700.0,57.1108,57.1577,57.1108,57.146,1700.0
2014-02-18 12:50:00,97.47,97.47,97.33,97.33,1300.0,57.1753,57.1753,57.0932,57.0932,1300.0
2014-02-18 12:55:00,97.34,97.34,97.25,97.25,800.0,57.0991,57.0991,57.0463,57.0463,800.0
2014-02-18 13:00:00,97.23,97.29,97.15,97.15,1100.0,57.0345,57.0697,56.9876,56.9876,1100.0
2014-02-18 13:05:00,97.09,97.11,97.04,97.06,500.0,56.9524,56.9641,56.9231,56.9348,500.0
2014-02-18 13:10:00,97.08,97.27,97.08,97.19,4200.0,56.9466,57.058,56.9466,57.0111,4200.0
2014-02-18 13:15:00,97.19,97.19,97.19,97.19,0.0,57.0111,57.0111,57.0111,57.0111,0.0
2014-02-18 13:20:00,97.19,97.31,97.19,97.31,1200.0,57.0111,57.0815,57.0111,57.0815,1200.0
2014-02-18 13:25:00,97.31,97.31,97.16,97.16,2000.0,57.0815,57.0815,56.9935,56.9935,2000.0
2014-02-18 13:30:00,97.15,97.15,96.97,96.97,2000.0,56.9876,56.9876,56.882,56.882,2000.0
2014-02-18 13:35:00,96.97,97.0,96.9,96.95,1500.0,56.882,56.8996,56.841,56.8703,1500.0
2014-02-18 13:40:00,96.93,96.93,96.86,96.86,1400.0,56.8586,56.8586,56.8175,56.8175,1400.0
2014-02-18 13:45:00,96.93,96.93,96.65,96.65,1600.0,56.8586,56.8586,56.6943,56.6943,1600.0
2014-02-18 13:50:00,96.58,96.69,96.54,96.69,3400.0,56.6533,56.7178,56.6298,56.7178,3400.0
2014-02-18 13:55:00,96.71,96.79,96.62,96.79,2500.0,56.7295,56.7764,56.6767,56.7764,2500.0
2014-02-18 14:00:00,96.66,96.82,96.66,96.81,900.0,56.7002,56.794,56.7002,56.7882,900.0
2014-02-18 14:05:00,96.78,96.79,96.73,96.74,1100.0,56.7706,56.7764,56.7412,56.7471,1100.0
2014-02-18 14:10:00,96.77,96.84,96.73,96.84,2100.0,56.7647,56.8058,56.7412,56.8058,2100.0
2014-02-18 14:15:00,96.81,96.85,96.75,96.75,800.0,56.7882,56.8116,56.753,56.753,800.0
2014-02-18 14:20:00,96.81,96.9,96.8,96.85,2000.0,56.7882,56.841,56.7823,56.8116,2000.0
2014-02-18 14:25:00,96.9,96.99,96.9,96.94,2900.0,56.841,56.8938,56.841,56.8644,2900.0
2014-02-18 14:30:00,96.97,97.0,96.94,97.0,1000.0,56.882,56.8996,56.8644,56.8996,1000.0
2014-02-18 14:35:00,96.96,96.99,96.93,96.95,2900.0,56.8762,56.8938,56.8586,56.8703,2900.0
2014-02-18 14:40:00,96.95,97.11,96.95,97.11,3000.0,56.8703,56.9641,56.8703,56.9641,3000.0
2014-02-18 14:45:00,97.11,97.11,97.0,97.0,2200.0,56.9641,56.9641,56.8996,56.8996,2200.0
2014-02-18 14:50:00,97.0,97.01,96.93,96.93,1000.0,56.8996,56.9055,56.8586,56.8586,1000.0
2014-02-18 14:55:00,96.91,96.91,96.73,96.74,2900.0,56.8468,56.8468,56.7412,56.7471,2900.0
2014-02-18 15:00:00,96.75,96.8,96.71,96.72,2500.0,56.753,56.7823,56.7295,56.7354,2500.0
2014-02-18 15:05:00,96.72,96.84,96.72,96.84,3700.0,56.7354,56.8058,56.7354,56.8058,3700.0
2014-02-18 15:10:00,96.84,96.87,96.77,96.87,4100.0,56.8058,56.8234,56.7647,56.8234,4100.0
2014-02-18 15:15:00,96.94,96.95,96.89,96.95,3400.0,56.8644,56.8703,56.8351,56.8703,3400.0
2014-02-18 15:20:00,96.94,97.01,96.94,97.01,2700.0,56.8644,56.9055,56.8644,56.9055,2700.0
2014-02-18 15:25:00,97.01,97.16,97.0,97.14,4100.0,56.9055,56.9935,56.8996,56.9817,4100.0
2014-02-18 15:30:00,97.08,97.08,97.0,97.0,2700.0,56.9466,56.9466,56.8996,56.8996,2700.0
2014-02-18 15:35:00,96.97,97.01,96.85,97.01,6000.0,56.882,56.9055,56.8116,56.9055,6000.0
2014-02-18 15:40:00,97.03,97.09,97.03,97.07,5300.0,56.9172,56.9524,56.9172,56.9407,5300.0
2014-02-18 15:45:00,97.05,97.06,96.96,97.06,8600.0,56.929,56.9348,56.8762,56.9348,8600.0
2014-02-18 15:50:00,97.07,97.17,97.06,97.17,15900.0,56.9407,56.9993,56.9348,56.9993,15900.0
2014-02-18 15:55:00,97.18,97.21,97.05,97.16,29500.0,57.0052,57.0228,56.929,56.9935,29500.0
2014-02-19 09:30:00,96.2,96.21,95.32,95.79,44500.0,56.4303,56.4362,55.9141,56.1898,44500.0
2014-02-19 09:35:00,95.66,96.25,95.62,96.25,11200.0,56.1136,56.4597,56.0901,56.4597,11200.0
2014-02-19 09:40:00,96.36,96.49,96.14,96.15,2800.0,56.5242,56.6005,56.3952,56.401,2800.0
2014-02-19 09:45:00,96.31,96.33,96.16,96.26,1900.0,56.4949,56.5066,56.4069,56.4655,1900.0
2014-02-19 09:50:00,96.4,96.43,96.2,96.31,1700.0,56.5477,56.5653,56.4303,56.4949,1700.0
2014-02-19 09:55:00,96.34,96.5,96.34,96.41,2900.0,56.5125,56.6063,56.5125,56.5535,2900.0
2014-02-19 10:00:00,96.5,96.82,96.39,96.72,10300.0,56.6063,56.794,56.5418,56.7354,10300.0
2014-02-19 10:05:00,96.67,96.69,96.5,96.5,3500.0,56.706,56.7178,56.6063,56.6063,3500.0
2014-02-19 10:10:00,96.58,96.8,96.56,96.75,3700.0,56.6533,56.7823,56.6415,56.753,3700.0
2014-02-19 10:15:00,96.69,96.92,96.69,96.85,18200.0,56.7178,56.8527,56.7178,56.8116,18200.0
2014-02-19 10:20:00,96.91,96.92,96.89,96.92,500.0,56.8468,56.8527,56.8351,56.8527,500.0
2014-02-19 10:25:00,96.86,96.94,96.86,96.94,200.0,56.8175,56.8644,56.8175,56.8644,200.0
2014-02-19 10:30:00,96.98,97.1,96.89,97.03,5700.0,56.8879,56.9583,56.8351,56.9172,5700.0
2014-02-19 10:35:00,97.11,97.36,97.11,97.21,2900.0,56.9641,57.1108,56.9641,57.0228,2900.0
2014-02-19 10:40:00,97.29,97.3,97.27,97.3,600.0,57.0697,57.0756,57.058,57.0756,600.0
2014-02-19 10:45:00,97.29,97.36,97.11,97.36,5600.0,57.0697,57.1108,56.9641,57.1108,5600.0
2014-02-19 10:50:00,97.17,97.43,97.16,97.43,1000.0,56.9993,57.1519,56.9935,57.1519,1000.0
2014-02-19 10:55:00,97.43,97.43,97.43,97.43,0.0,57.1519,57.1519,57.1519,57.1519,0.0
2014-02-19 11:00:00,97.27,97.45,97.26,97.37,1100.0,57.058,57.1636,57.0521,57.1167,1100.0
2014-02-19 11:05:00,97.49,97.79,97.44,97.79,4800.0,57.1871,57.363,57.1577,57.363,4800.0
2014-02-19 11:10:00,97.7,97.74,97.63,97.73,2800.0,57.3102,57.3337,57.2692,57.3278,2800.0
2014-02-19 11:15:00,97.64,97.71,97.63,97.71,31100.0,57.275,57.3161,57.2692,57.3161,31100.0
2014-02-19 11:20:00,97.63,97.64,97.42,97.47,6900.0,57.2692,57.275,57.146,57.1753,6900.0
2014-02-19 11:25:00,97.47,97.47,97.47,97.47,0.0,57.1753,57.1753,57.1753,57.1753,0.0
2014-02-19 11:30:00,97.4,97.51,97.27,97.27,4800.0,57.1343,57.1988,57.058,57.058,4800.0
2014-02-19 11:35:00,97.23,97.26,97.17,97.18,4400.0,57.0345,57.0521,56.9993,57.0052,4400.0
2014-02-19 11:40:00,97.13,97.16,97.11,97.15,3600.0,56.9759,56.9935,56.9641,56.9876,3600.0
2014-02-19 11:45:00,97.13,97.13,96.97,97.1,2500.0,56.9759,56.9759,56.882,56.9583,2500.0
2014-02-19 11:50:00,96.96,96.97,96.95,96.96,1200.0,56.8762,56.882,56.8703,56.8762,1200.0
2014-02-19 11:55:00,97.02,97.02,96.64,96.69,3100.0,56.9114,56.9114,56.6884,56.7178,3100.0
2014-02-19 12:00:00,96.61,96.62,96.41,96.5,3100.0,56.6709,56.6767,56.5535,56.6063,3100.0
2014-02-19 12:05:00,96.51,96.51,96.51,96.51,200.0,56.6122,56.6122,56.6122,56.6122,200.0
2014-02-19 12:10:00,96.52,96.79,96.46,96.69,7800.0,56.6181,56.7764,56.5829,56.7178,7800.0
2014-02-19 12:15:00,96.69,96.69,96.48,96.54,4000.0,56.7178,56.7178,56.5946,56.6298,4000.0
2014-02-19 12:20:00,96.55,96.77,96.55,96.77,3100.0,56.6357,56.7647,56.6357,56.7647,3100.0
2014-02-19 12:25:00,96.77,96.97,96.66,96.97,4600.0,56.7647,56.882,56.7002,56.882,4600.0
2014-02-19 12:30:00,96.97,97.11,96.88,96.88,5100.0,56.882,56.9641,56.8292,56.8292,5100.0
2014-02-19 12:35:00,96.96,97.25,96.96,97.25,2700.0,56.8762,57.0463,56.8762,57.0463,2700.0
2014-02-19 12:40:00,97.25,97.26,96.99,97.08,6800.0,57.0463,57.0521,56.8938,56.9466,6800.0
2014-02-19 12:45:00,97.14,97.25,97.07,97.25,3900.0,56.9817,57.0463,56.9407,57.0463,3900.0
2014-02-19 12:50:00,97.12,97.27,97.02,97.02,2700.0,56.97,57.058,56.9114,56.9114,2700.0
2014-02-19 12:55:00,96.97,97.2,96.93,97.18,4400.0,56.882,57.0169,56.8586,57.0052,4400.0
2014-02-19 13:00:00,97.15,97.21,97.06,97.17,2500.0,56.9876,57.0228,56.9348,56.9993,2500.0
2014-02-19 13:05:00,97.14,97.23,97.01,97.23,2500.0,56.9817,57.0345,56.9055,57.0345,2500.0
2014-02-19 13:10:00,97.21,97.25,97.09,97.25,2600.0,57.0228,57.0463,56.9524,57.0463,2600.0
2014-02-19 13:15:00,97.25,97.32,97.03,97.15,7900.0,57.0463,57.0873,56.9172,56.9876,7900.0
2014-02-19 13:20:00,97.17,97.18,97.16,97.17,1500.0,56.9993,57.0052,56.9935,56.9993,1500.0
2014-02-19 13:25:00,97.16,97.16,96.67,96.67,11500.0,56.9935,56.9935,56.706,56.706,11500.0
2014-02-19 13:30:00,96.9,97.15,96.9,97.08,4200.0,56.841,56.9876,56.841,56.9466,4200.0
2014-02-19 13:35:00,97.0,97.01,96.84,96.84,2400.0,56.8996,56.9055,56.8058,56.8058,2400.0
2014-02-19 13:40:00,96.82,96.94,96.76,96.92,3400.0,56.794,56.8644,56.7588,56.8527,3400.0
2014-02-19 13:45:00,96.92,96.92,96.76,96.88,2100.0,56.8527,56.8527,56.7588,56.8292,2100.0
2014-02-19 13:50:00,96.87,96.9,96.82,96.88,3500.0,56.8234,56.841,56.794,56.8292,3500.0
2014-02-19 13:55:00,96.82,96.93,96.82,96.93,400.0,56.794,56.8586,56.794,56.8586,400.0
2014-02-19 14:00:00,96.88,96.89,96.68,96.84,6400.0,56.8292,56.8351,56.7119,56.8058,6400.0
2014-02-19 14:05:00,96.9,97.03,96.84,97.03,1900.0,56.841,56.9172,56.8058,56.9172,1900.0
2014-02-19 14:10:00,97.01,97.01,96.66,96.83,5300.0,56.9055,56.9055,56.7002,56.7999,5300.0
2014-02-19 14:15:00,96.78,96.82,96.65,96.73,1700.0,56.7706,56.794,56.6943,56.7412,1700.0
2014-02-19 14:20:00,96.65,96.66,96.54,96.57,4900.0,56.6943,56.7002,56.6298,56.6474,4900.0
2014-02-19 14:25:00,96.53,96.7,96.53,96.7,1900.0,56.6239,56.7236,56.6239,56.7236,1900.0
2014-02-19 14:30:00,96.65,96.65,96.49,96.57,6800.0,56.6943,56.6943,56.6005,56.6474,6800.0
2014-02-19 14:35:00,96.55,96.62,96.45,96.45,2100.0,56.6357,56.6767,56.577,56.577,2100.0
2014-02-19 14:40:00,96.5,96.5,96.34,96.36,3100.0,56.6063,56.6063,56.5125,56.5242,3100.0
2014-02-19 14:45:00,96.34,96.59,96.34,96.5,4400.0,56.5125,56.6591,56.5125,56.6063,4400.0
2014-02-19 14:50:00,96.35,96.41,96.28,96.32,1600.0,56.5183,56.5535,56.4773,56.5007,1600.0
2014-02-19 14:55:00,96.27,96.36,96.2,96.31,3200.0,56.4714,56.5242,56.4303,56.4949,3200.0
2014-02-19 15:00:00,96.31,96.41,96.26,96.28,2900.0,56.4949,56.5535,56.4655,56.4773,2900.0
2014-02-19 15:05:00,96.36,96.49,96.27,96.49,2500.0,56.5242,56.6005,56.4714,56.6005,2500.0
2014-02-19 15:10:00,96.45,96.49,96.31,96.31,2800.0,56.577,56.6005,56.4949,56.4949,2800.0
2014-02-19 15:15:00,96.28,96.39,96.16,96.16,6100.0,56.4773,56.5418,56.4069,56.4069,6100.0
2014-02-19 15:20:00,96.19,96.19,95.87,96.06,3300.0,56.4245,56.4245,56.2368,56.3482,3300.0
2014-02-19 15:25:00,96.06,96.08,95.81,95.81,3300.0,56.3482,56.36,56.2016,56.2016,3300.0
2014-02-19 15:30:00,95.84,95.97,95.83,95.92,3800.0,56.2192,56.2954,56.2133,56.2661,3800.0
2014-02-19 15:35:00,95.92,96.0,95.89,95.96,7800.0,56.2661,56.313,56.2485,56.2896,7800.0
2014-02-19 15:40:00,95.94,96.11,95.92,96.08,6000.0,56.2778,56.3776,56.2661,56.36,6000.0
2014-02-19 15:45:00,96.11,96.19,95.98,96.1,4500.0,56.3776,56.4245,56.3013,56.3717,4500.0
2014-02-19 15:50:00,96.13,96.2,95.99,96.05,9100.0,56.3893,56.4303,56.3072,56.3424,9100.0
2014-02-19 15:55:00,96.1,96.1,95.99,96.1,9800.0,56.3717,56.3717,56.3072,56.3717,9800.0
2014-02-20 09:30:00,96.0,96.83,96.0,96.65,7000.0,56.313,56.7999,56.313,56.6943,7000.0
2014-02-20 09:35:00,96.91,96.91,96.33,96.36,1300.0,56.8468,56.8468,56.5066,56.5242,1300.0
2014-02-20 09:40:00,96.16,96.39,96.01,96.01,500.0,56.4069,56.5418,56.3189,56.3189,500.0
2014-02-20 09:45:00,95.95,96.02,95.89,95.89,800.0,56.2837,56.3248,56.2485,56.2485,800.0
2014-02-20 09:50:00,96.11,96.12,95.95,95.95,2400.0,56.3776,56.3834,56.2837,56.2837,2400.0
2014-02-20 09:55:00,96.08,96.08,95.87,95.87,800.0,56.36,56.36,56.2368,56.2368,800.0
2014-02-20 10:00:00,95.94,96.07,95.93,96.04,1800.0,56.2778,56.3541,56.272,56.3365,1800.0
2014-02-20 10:05:00,96.06,96.06,95.92,95.95,3800.0,56.3482,56.3482,56.2661,56.2837,3800.0
2014-02-20 10:10:00,96.02,96.26,95.96,96.26,4900.0,56.3248,56.4655,56.2896,56.4655,4900.0
2014-02-20 10:15:00,96.16,96.3,96.1,96.1,3900.0,56.4069,56.489,56.3717,56.3717,3900.0
2014-02-20 10:20:00,96.14,96.23,96.03,96.11,3300.0,56.3952,56.4479,56.3306,56.3776,3300.0
2014-02-20 10:25:00,96.11,96.17,96.0,96.02,2800.0,56.3776,56.4127,56.313,56.3248,2800.0
2014-02-20 10:30:00,95.9,96.28,95.83,96.0,15300.0,56.2544,56.4773,56.2133,56.313,15300.0
2014-02-20 10:35:00,96.0,96.07,95.92,96.0,2800.0,56.313,56.3541,56.2661,56.313,2800.0
2014-02-20 10:40:00,96.1,96.18,95.94,95.94,3100.0,56.3717,56.4186,56.2778,56.2778,3100.0
2014-02-20 10:45:00,95.94,96.09,95.94,95.95,1100.0,56.2778,56.3658,56.2778,56.2837,1100.0
2014-02-20 10:50:00,95.94,96.08,95.94,95.95,2800.0,56.2778,56.36,56.2778,56.2837,2800.0
2014-02-20 10:55:00,96.08,96.1,95.96,96.04,1400.0,56.36,56.3717,56.2896,56.3365,1400.0
2014-02-20 11:00:00,96.05,96.12,96.01,96.08,1500.0,56.3424,56.3834,56.3189,56.36,1500.0
2014-02-20 11:05:00,95.98,96.22,95.98,96.12,3400.0,56.3013,56.4421,56.3013,56.3834,3400.0
2014-02-20 11:10:00,96.16,96.26,96.02,96.06,8900.0,56.4069,56.4655,56.3248,56.3482,8900.0
2014-02-20 11:15:00,96.11,96.11,96.11,96.11,900.0,56.3776,56.3776,56.3776,56.3776,900.0
2014-02-20 11:20:00,96.02,96.07,96.01,96.01,2300.0,56.3248,56.3541,56.3189,56.3189,2300.0
2014-02-20 11:25:00,96.01,96.19,96.01,96.19,9200.0,56.3189,56.4245,56.3189,56.4245,9200.0
2014-02-20 11:30:00,96.15,96.27,96.14,96.15,2400.0,56.401,56.4714,56.3952,56.401,2400.0
2014-02-20 11:35:00,96.15,96.29,96.0,96.05,6100.0,56.401,56.4831,56.313,56.3424,6100.0
2014-02-20 11:40:00,96.01,96.13,96.01,96.13,400.0,56.3189,56.3893,56.3189,56.3893,400.0
2014-02-20 11:45:00,96.17,96.22,96.13,96.13,1800.0,56.4127,56.4421,56.3893,56.3893,1800.0
2014-02-20 11:50:00,96.1,96.1,96.01,96.05,1800.0,56.3717,56.3717,56.3189,56.3424,1800.0
2014-02-20 11:55:00,96.08,96.08,96.01,96.01,700.0,56.36,56.36,56.3189,56.3189,700.0
2014-02-20 12:00:00,95.97,95.98,95.92,95.92,1200.0,56.2954,56.3013,56.2661,56.2661,1200.0
2014-02-20 12:05:00,95.86,95.88,95.8,95.88,400.0,56.2309,56.2426,56.1957,56.2426,400.0
2014-02-20 12:10:00,95.88,96.01,95.88,95.91,1400.0,56.2426,56.3189,56.2426,56.2602,1400.0
2014-02-20 12:15:00,95.88,96.03,95.88,96.03,1200.0,56.2426,56.3306,56.2426,56.3306,1200.0
2014-02-20 12:20:00,96.07,96.15,96.01,96.03,1400.0,56.3541,56.401,56.3189,56.3306,1400.0
2014-02-20 12:25:00,96.08,96.19,96.08,96.15,1000.0,56.36,56.4245,56.36,56.401,1000.0
2014-02-20 12:30:00,96.2,96.23,96.15,96.15,700.0,56.4303,56.4479,56.401,56.401,700.0
2014-02-20 12:35:00,96.14,96.25,96.14,96.15,2100.0,56.3952,56.4597,56.3952,56.401,2100.0
2014-02-20 12:40:00,96.15,96.24,96.1,96.14,2400.0,56.401,56.4538,56.3717,56.3952,2400.0
2014-02-20 12:45:00,96.07,96.11,96.06,96.11,300.0,56.3541,56.3776,56.3482,56.3776,300.0
2014-02-20 12:50:00,96.08,96.15,96.07,96.15,1300.0,56.36,56.401,56.3541,56.401,1300.0
2014-02-20 12:55:00,96.16,96.16,96.15,96.16,300.0,56.4069,56.4069,56.401,56.4069,300.0
2014-02-20 13:00:00,96.16,96.18,96.05,96.05,3000.0,56.4069,56.4186,56.3424,56.3424,3000.0
2014-02-20 13:05:00,96.01,96.04,95.92,95.94,6000.0,56.3189,56.3365,56.2661,56.2778,6000.0
2014-02-20 13:10:00,96.06,96.12,96.06,96.12,700.0,56.3482,56.3834,56.3482,56.3834,700.0
2014-02-20 13:15:00,96.11,96.17,96.03,96.03,2300.0,56.3776,56.4127,56.3306,56.3306,2300.0
2014-02-20 13:20:00,96.0,96.1,95.98,96.03,1500.0,56.313,56.3717,56.3013,56.3306,1500.0
2014-02-20 13:25:00,96.04,96.19,96.04,96.19,2500.0,56.3365,56.4245,56.3365,56.4245,2500.0
2014-02-20 13:30:00,96.19,96.19,96.16,96.16,400.0,56.4245,56.4245,56.4069,56.4069,400.0
2014-02-20 13:35:00,96.24,96.28,96.16,96.23,6100.0,56.4538,56.4773,56.4069,56.4479,6100.0
2014-02-20 13:40:00,96.23,96.23,96.11,96.17,1000.0,56.4479,56.4479,56.3776,56.4127,1000.0
2014-02-20 13:45:00,96.14,96.21,96.14,96.21,800.0,56.3952,56.4362,56.3952,56.4362,800.0
2014-02-20 13:50:00,96.27,96.34,96.27,96.28,2800.0,56.4714,56.5125,56.4714,56.4773,2800.0
2014-02-20 13:55:00,96.26,96.26,96.16,96.17,1600.0,56.4655,56.4655,56.4069,56.4127,1600.0
2014-02-20 14:00:00,96.18,96.18,96.03,96.03,9700.0,56.4186,56.4186,56.3306,56.3306,9700.0
2014-02-20 14:05:00,96.04,96.25,96.04,96.15,3400.0,56.3365,56.4597,56.3365,56.401,3400.0
2014-02-20 14:10:00,96.2,96.28,96.13,96.28,1300.0,56.4303,56.4773,56.3893,56.4773,1300.0
2014-02-20 14:15:00,96.28,96.53,96.27,96.53,3400.0,56.4773,56.6239,56.4714,56.6239,3400.0
2014-02-20 14:20:00,96.5,96.55,96.45,96.55,3500.0,56.6063,56.6357,56.577,56.6357,3500.0
2014-02-20 14:25:00,96.51,96.51,96.3,96.32,2700.0,56.6122,56.6122,56.489,56.5007,2700.0
2014-02-20 14:30:00,96.4,96.4,96.32,96.34,400.0,56.5477,56.5477,56.5007,56.5125,400.0
2014-02-20 14:35:00,96.34,96.46,96.34,96.46,600.0,56.5125,56.5829,56.5125,56.5829,600.0
2014-02-20 14:40:00,96.44,96.48,96.42,96.47,1600.0,56.5711,56.5946,56.5594,56.5887,1600.0
2014-02-20 14:45:00,96.43,96.52,96.43,96.51,1200.0,56.5653,56.6181,56.5653,56.6122,1200.0
2014-02-20 14:50:00,96.43,96.51,96.43,96.44,600.0,56.5653,56.6122,56.5653,56.5711,600.0
2014-02-20 14:55:00,96.51,96.51,96.4,96.4,1600.0,56.6122,56.6122,56.5477,56.5477,1600.0
2014-02-20 15:00:00,96.49,96.64,96.44,96.59,1800.0,56.6005,56.6884,56.5711,56.6591,1800.0
2014-02-20 15:05:00,96.63,96.63,96.47,96.55,800.0,56.6826,56.6826,56.5887,56.6357,800.0
2014-02-20 15:10:00,96.56,96.57,96.49,96.56,600.0,56.6415,56.6474,56.6005,56.6415,600.0
2014-02-20 15:15:00,96.5,96.57,96.49,96.57,800.0,56.6063,56.6474,56.6005,56.6474,800.0
2014-02-20 15:20:00,96.49,96.5,96.44,96.48,2300.0,56.6005,56.6063,56.5711,56.5946,2300.0
2014-02-20 15:25:00,96.49,96.67,96.46,96.56,3200.0,56.6005,56.706,56.5829,56.6415,3200.0
2014-02-20 15:30:00,96.5,96.57,96.45,96.45,1700.0,56.6063,56.6474,56.577,56.577,1700.0
2014-02-20 15:35:00,96.46,96.52,96.39,96.39,3800.0,56.5829,56.6181,56.5418,56.5418,3800.0
2014-02-20 15:40:00,96.37,96.49,96.28,96.49,3200.0,56.5301,56.6005,56.4773,56.6005,3200.0
2014-02-20 15:45:00,96.48,96.54,96.42,96.45,3800.0,56.5946,56.6298,56.5594,56.577,3800.0
2014-02-20 15:50:00,96.42,96.55,96.38,96.44,5000.0,56.5594,56.6357,56.5359,56.5711,5000.0
2014-02-20 15:55:00,96.46,96.52,96.41,96.46,7400.0,56.5829,56.6181,56.5535,56.5829,7400.0
2014-02-21 09:30:00,96.95,96.95,96.95,96.95,15600.0,56.8703,56.8703,56.8703,56.8703,15600.0
2014-02-21 09:35:00,96.95,96.95,96.67,96.67,600.0,56.8703,56.8703,56.706,56.706,600.0
2014-02-21 09:40:00,96.75,96.75,96.75,96.75,100.0,56.753,56.753,56.753,56.753,100.0
2014-02-21 09:45:00,96.53,96.81,96.53,96.59,500.0,56.6239,56.7882,56.6239,56.6591,500.0
2014-02-21 09:50:00,96.78,96.89,96.72,96.72,1400.0,56.7706,56.8351,56.7354,56.7354,1400.0
2014-02-21 09:55:00,96.72,96.75,96.7,96.7,600.0,56.7354,56.753,56.7236,56.7236,600.0
2014-02-21 10:00:00,96.78,96.79,96.59,96.59,2800.0,56.7706,56.7764,56.6591,56.6591,2800.0
2014-02-21 10:05:00,96.69,96.69,96.57,96.6,800.0,56.7178,56.7178,56.6474,56.665,800.0
2014-02-21 10:10:00,96.66,96.79,96.65,96.79,77900.0,56.7002,56.7764,56.6943,56.7764,77900.0
2014-02-21 10:15:00,96.68,96.89,96.66,96.73,2100.0,56.7119,56.8351,56.7002,56.7412,2100.0
2014-02-21 10:20:00,96.72,96.81,96.53,96.53,3300.0,56.7354,56.7882,56.6239,56.6239,3300.0
2014-02-21 10:25:00,96.56,96.61,96.49,96.53,1900.0,56.6415,56.6709,56.6005,56.6239,1900.0
2014-02-21 10:30:00,96.56,96.65,96.39,96.39,5700.0,56.6415,56.6943,56.5418,56.5418,5700.0
2014-02-21 10:35:00,96.54,96.57,96.37,96.57,1200.0,56.6298,56.6474,56.5301,56.6474,1200.0
2014-02-21 10:40:00,96.55,96.55,96.48,96.48,200.0,56.6357,56.6357,56.5946,56.5946,200.0
2014-02-21 10:45:00,96.44,96.59,96.41,96.58,11800.0,56.5711,56.6591,56.5535,56.6533,11800.0
2014-02-21 10:50:00,96.6,96.6,96.45,96.51,1400.0,56.665,56.665,56.577,56.6122,1400.0
2014-02-21 10:55:00,96.52,96.52,96.42,96.47,800.0,56.6181,56.6181,56.5594,56.5887,800.0
2014-02-21 11:00:00,96.52,96.6,96.38,96.57,2700.0,56.6181,56.665,56.5359,56.6474,2700.0
2014-02-21 11:05:00,96.48,96.51,96.19,96.24,3800.0,56.5946,56.6122,56.4245,56.4538,3800.0
2014-02-21 11:10:00,96.27,96.27,95.92,95.92,3500.0,56.4714,56.4714,56.2661,56.2661,3500.0
2014-02-21 11:15:00,96.06,96.31,95.99,96.14,5000.0,56.3482,56.4949,56.3072,56.3952,5000.0
2014-02-21 11:20:00,96.23,96.23,96.23,96.23,100.0,56.4479,56.4479,56.4479,56.4479,100.0
2014-02-21 11:25:00,96.12,96.24,96.1,96.24,900.0,56.3834,56.4538,56.3717,56.4538,900.0
2014-02-21 11:30:00,96.23,96.36,96.12,96.31,4500.0,56.4479,56.5242,56.3834,56.4949,4500.0
2014-02-21 11:35:00,96.27,96.35,96.17,96.22,2200.0,56.4714,56.5183,56.4127,56.4421,2200.0
2014-02-21 11:40:00,96.35,96.35,96.17,96.17,1100.0,56.5183,56.5183,56.4127,56.4127,1100.0
2014-02-21 11:45:00,96.25,96.33,96.18,96.21,1700.0,56.4597,56.5066,56.4186,56.4362,1700.0
2014-02-21 11:50:00,96.21,96.33,96.14,96.15,3000.0,56.4362,56.5066,56.3952,56.401,3000.0
2014-02-21 11:55:00,96.18,96.18,96.07,96.07,600.0,56.4186,56.4186,56.3541,56.3541,600.0
2014-02-21 12:00:00,96.2,96.22,96.14,96.14,2800.0,56.4303,56.4421,56.3952,56.3952,2800.0
2014-02-21 12:05:00,96.1,96.18,96.1,96.18,2000.0,56.3717,56.4186,56.3717,56.4186,2000.0
2014-02-21 12:10:00,96.19,96.2,96.12,96.16,700.0,56.4245,56.4303,56.3834,56.4069,700.0
2014-02-21 12:15:00,96.2,96.2,96.13,96.16,800.0,56.4303,56.4303,56.3893,56.4069,800.0
2014-02-21 12:20:00,96.16,96.16,96.13,96.13,200.0,56.4069,56.4069,56.3893,56.3893,200.0
2014-02-21 12:25:00,96.17,96.2,96.12,96.12,1600.0,56.4127,56.4303,56.3834,56.3834,1600.0
2014-02-21 12:30:00,96.16,96.19,96.16,96.19,300.0,56.4069,56.4245,56.4069,56.4245,300.0
2014-02-21 12:35:00,96.16,96.2,96.15,96.15,1300.0,56.4069,56.4303,56.401,56.401,1300.0
2014-02-21 12:40:00,96.21,96.3,96.12,96.12,2900.0,56.4362,56.489,56.3834,56.3834,2900.0
2014-02-21 12:45:00,96.23,96.23,96.12,96.12,400.0,56.4479,56.4479,56.3834,56.3834,400.0
2014-02-21 12:50:00,96.21,96.22,96.12,96.2,3500.0,56.4362,56.4421,56.3834,56.4303,3500.0
2014-02-21 12:55:00,96.2,96.21,96.08,96.08,2100.0,56.4303,56.4362,56.36,56.36,2100.0
2014-02-21 13:00:00,96.14,96.31,96.14,96.2,4700.0,56.3952,56.4949,56.3952,56.4303,4700.0
2014-02-21 13:05:00,96.15,96.43,96.12,96.43,2700.0,56.401,56.5653,56.3834,56.5653,2700.0
2014-02-21 13:10:00,96.39,96.5,96.39,96.47,900.0,56.5418,56.6063,56.5418,56.5887,900.0
2014-02-21 13:15:00,96.52,96.52,96.44,96.44,2000.0,56.6181,56.6181,56.5711,56.5711,2000.0
2014-02-21 13:20:00,96.44,96.63,96.43,96.63,1800.0,56.5711,56.6826,56.5653,56.6826,1800.0
2014-02-21 13:25:00,96.58,96.63,96.55,96.63,1000.0,56.6533,56.6826,56.6357,56.6826,1000.0
2014-02-21 13:30:00,96.54,96.54,96.4,96.4,1900.0,56.6298,56.6298,56.5477,56.5477,1900.0
2014-02-21 13:35:00,96.35,96.36,96.13,96.13,1000.0,56.5183,56.5242,56.3893,56.3893,1000.0
2014-02-21 13:40:00,96.21,96.28,96.2,96.22,900.0,56.4362,56.4773,56.4303,56.4421,900.0
2014-02-21 13:45:00,96.2,96.34,96.2,96.34,900.0,56.4303,56.5125,56.4303,56.5125,900.0
2014-02-21 13:50:00,96.39,96.49,96.39,96.49,1000.0,56.5418,56.6005,56.5418,56.6005,1000.0
2014-02-21 13:55:00,96.46,96.48,96.28,96.29,6200.0,56.5829,56.5946,56.4773,56.4831,6200.0
2014-02-21 14:00:00,96.25,96.32,96.25,96.25,1300.0,56.4597,56.5007,56.4597,56.4597,1300.0
2014-02-21 14:05:00,96.24,96.31,96.16,96.16,900.0,56.4538,56.4949,56.4069,56.4069,900.0
2014-02-21 14:10:00,96.15,96.25,96.07,96.07,700.0,56.401,56.4597,56.3541,56.3541,700.0
2014-02-21 14:15:00,96.07,96.16,96.07,96.14,2400.0,56.3541,56.4069,56.3541,56.3952,2400.0
2014-02-21 14:20:00,96.07,96.14,96.07,96.14,700.0,56.3541,56.3952,56.3541,56.3952,700.0
2014-02-21 14:25:00,96.07,96.31,96.07,96.27,3000.0,56.3541,56.4949,56.3541,56.4714,3000.0
2014-02-21 14:30:00,96.32,96.32,96.11,96.11,800.0,56.5007,56.5007,56.3776,56.3776,800.0
2014-02-21 14:35:00,96.08,96.09,96.08,96.09,300.0,56.36,56.3658,56.36,56.3658,300.0
2014-02-21 14:40:00,96.09,96.19,96.07,96.14,1400.0,56.3658,56.4245,56.3541,56.3952,1400.0
2014-02-21 14:45:00,96.19,96.19,96.1,96.1,200.0,56.4245,56.4245,56.3717,56.3717,200.0
2014-02-21 14:50:00,96.09,96.23,96.09,96.19,1100.0,56.3658,56.4479,56.3658,56.4245,1100.0
2014-02-21 14:55:00,96.13,96.21,96.11,96.19,1800.0,56.3893,56.4362,56.3776,56.4245,1800.0
2014-02-21 15:00:00,96.16,96.16,96.08,96.13,1100.0,56.4069,56.4069,56.36,56.3893,1100.0
2014-02-21 15:05:00,96.1,96.2,96.1,96.17,5100.0,56.3717,56.4303,56.3717,56.4127,5100.0
2014-02-21 15:10:00,96.2,96.24,96.07,96.07,4000.0,56.4303,56.4538,56.3541,56.3541,4000.0
2014-02-21 15:15:00,96.15,96.28,96.07,96.15,3800.0,56.401,56.4773,56.3541,56.401,3800.0
2014-02-21 15:20:00,96.21,96.21,96.01,96.14,5500.0,56.4362,56.4362,56.3189,56.3952,5500.0
2014-02-21 15:25:00,96.15,96.21,96.13,96.15,4700.0,56.401,56.4362,56.3893,56.401,4700.0
2014-02-21 15:30:00,96.13,96.2,96.13,96.18,2100.0,56.3893,56.4303,56.3893,56.4186,2100.0
2014-02-21 15:35:00,96.16,96.21,96.09,96.12,6400.0,56.4069,56.4362,56.3658,56.3834,6400.0
2014-02-21 15:40:00,96.05,96.14,96.05,96.06,1800.0,56.3424,56.3952,56.3424,56.3482,1800.0
2014-02-21 15:45:00,96.11,96.15,96.06,96.1,16400.0,56.3776,56.401,56.3482,56.3717,16400.0
2014-02-21 15:50:00,96.15,96.21,96.1,96.1,10800.0,56.401,56.4362,56.3717,56.3717,10800.0
2014-02-21 15:55:00,96.12,96.13,95.82,95.98,19700.0,56.3834,56.3893,56.2074,56.3013,19700.0
2014-02-24 09:30:00,96.0,96.56,95.68,96.56,5500.0,56.313,56.6415,56.1253,56.6415,5500.0
2014-02-24 09:35:00,96.63,97.04,96.5,96.86,1900.0,56.6826,56.9231,56.6063,56.8175,1900.0
2014-02-24 09:40:00,96.99,97.0,96.11,96.68,5000.0,56.8938,56.8996,56.3776,56.7119,5000.0
2014-02-24 09:45:00,96.39,96.84,96.38,96.62,3000.0,56.5418,56.8058,56.5359,56.6767,3000.0
2014-02-24 09:50:00,96.64,96.7,96.55,96.7,500.0,56.6884,56.7236,56.6357,56.7236,500.0
2014-02-24 09:55:00,96.54,96.64,96.38,96.38,4800.0,56.6298,56.6884,56.5359,56.5359,4800.0
2014-02-24 10:00:00,96.45,96.53,96.36,96.36,2300.0,56.577,56.6239,56.5242,56.5242,2300.0
2014-02-24 10:05:00,96.54,96.6,96.25,96.25,2400.0,56.6298,56.665,56.4597,56.4597,2400.0
2014-02-24 10:10:00,96.2,96.35,96.11,96.27,2100.0,56.4303,56.5183,56.3776,56.4714,2100.0
2014-02-24 10:15:00,96.42,96.46,96.32,96.39,500.0,56.5594,56.5829,56.5007,56.5418,500.0
2014-02-24 10:20:00,96.46,96.52,96.39,96.52,2900.0,56.5829,56.6181,56.5418,56.6181,2900.0
2014-02-24 10:25:00,96.48,96.72,96.45,96.69,3600.0,56.5946,56.7354,56.577,56.7178,3600.0
2014-02-24 10:30:00,96.64,96.88,96.51,96.88,5300.0,56.6884,56.8292,56.6122,56.8292,5300.0
2014-02-24 10:35:00,96.84,96.96,96.66,96.87,3800.0,56.8058,56.8762,56.7002,56.8234,3800.0
2014-02-24 10:40:00,96.78,96.78,96.78,96.78,200.0,56.7706,56.7706,56.7706,56.7706,200.0
2014-02-24 10:45:00,96.75,97.01,96.75,97.01,6700.0,56.753,56.9055,56.753,56.9055,6700.0
2014-02-24 10:50:00,96.96,97.07,96.95,97.07,2600.0,56.8762,56.9407,56.8703,56.9407,2600.0
2014-02-24 10:55:00,97.07,97.07,96.87,96.89,2900.0,56.9407,56.9407,56.8234,56.8351,2900.0
2014-02-24 11:00:00,96.97,96.99,96.69,96.7,1700.0,56.882,56.8938,56.7178,56.7236,1700.0
2014-02-24 11:05:00,96.73,96.77,96.69,96.69,800.0,56.7412,56.7647,56.7178,56.7178,800.0
2014-02-24 11:10:00,96.74,97.09,96.63,96.96,4100.0,56.7471,56.9524,56.6826,56.8762,4100.0
2014-02-24 11:15:00,97.05,97.05,96.88,96.94,1900.0,56.929,56.929,56.8292,56.8644,1900.0
2014-02-24 11:20:00,96.97,97.02,96.92,97.02,1300.0,56.882,56.9114,56.8527,56.9114,1300.0
2014-02-24 11:25:00,96.96,97.06,96.9,97.0,2600.0,56.8762,56.9348,56.841,56.8996,2600.0
2014-02-24 11:30:00,97.1,97.12,96.97,97.07,2900.0,56.9583,56.97,56.882,56.9407,2900.0
2014-02-24 11:35:00,97.07,97.21,97.07,97.16,5700.0,56.9407,57.0228,56.9407,56.9935,5700.0
2014-02-24 11:40:00,97.17,97.2,97.03,97.03,3500.0,56.9993,57.0169,56.9172,56.9172,3500.0
2014-02-24 11:45:00,97.15,97.25,97.09,97.18,5500.0,56.9876,57.0463,56.9524,57.0052,5500.0
2014-02-24 11:50:00,97.2,97.2,97.04,97.04,1500.0,57.0169,57.0169,56.9231,56.9231,1500.0
2014-02-24 11:55:00,97.04,97.04,97.04,97.04,100.0,56.9231,56.9231,56.9231,56.9231,100.0
2014-02-24 12:00:00,97.1,97.17,97.07,97.13,3300.0,56.9583,56.9993,56.9407,56.9759,3300.0
2014-02-24 12:05:00,97.02,97.05,96.88,96.93,5600.0,56.9114,56.929,56.8292,56.8586,5600.0
2014-02-24 12:10:00,97.01,97.08,96.92,97.08,2400.0,56.9055,56.9466,56.8527,56.9466,2400.0
2014-02-24 12:15:00,97.05,97.05,97.05,97.05,200.0,56.929,56.929,56.929,56.929,200.0
2014-02-24 12:20:00,97.08,97.1,97.01,97.1,3400.0,56.9466,56.9583,56.9055,56.9583,3400.0
2014-02-24 12:25:00,97.1,97.1,97.02,97.1,3100.0,56.9583,56.9583,56.9114,56.9583,3100.0
2014-02-24 12:30:00,97.19,97.23,97.1,97.1,1100.0,57.0111,57.0345,56.9583,56.9583,1100.0
2014-02-24 12:35:00,97.02,97.12,97.02,97.11,1100.0,56.9114,56.97,56.9114,56.9641,1100.0
2014-02-24 12:40:00,97.05,97.1,96.94,96.94,2200.0,56.929,56.9583,56.8644,56.8644,2200.0
2014-02-24 12:45:00,96.94,96.94,96.94,96.94,100.0,56.8644,56.8644,56.8644,56.8644,100.0
2014-02-24 12:50:00,96.95,97.03,96.95,97.0,700.0,56.8703,56.9172,56.8703,56.8996,700.0
2014-02-24 12:55:00,97.0,97.13,96.96,97.13,2700.0,56.8996,56.9759,56.8762,56.9759,2700.0
2014-02-24 13:00:00,97.14,97.14,96.98,96.98,900.0,56.9817,56.9817,56.8879,56.8879,900.0
2014-02-24 13:05:00,97.06,97.07,97.06,97.07,200.0,56.9348,56.9407,56.9348,56.9407,200.0
2014-02-24 13:10:00,97.09,97.09,97.09,97.09,100.0,56.9524,56.9524,56.9524,56.9524,100.0
2014-02-24 13:15:00,97.09,97.1,97.02,97.02,900.0,56.9524,56.9583,56.9114,56.9114,900.0
2014-02-24 13:20:00,97.09,97.1,97.09,97.1,1400.0,56.9524,56.9583,56.9524,56.9583,1400.0
2014-02-24 13:25:00,97.1,97.1,97.07,97.07,600.0,56.9583,56.9583,56.9407,56.9407,600.0
2014-02-24 13:30:00,97.09,97.09,97.03,97.03,500.0,56.9524,56.9524,56.9172,56.9172,500.0
2014-02-24 13:35:00,97.07,97.07,96.93,96.97,2100.0,56.9407,56.9407,56.8586,56.882,2100.0
2014-02-24 13:40:00,96.96,97.06,96.91,97.0,2300.0,56.8762,56.9348,56.8468,56.8996,2300.0
2014-02-24 13:45:00,97.05,97.08,96.98,96.98,2200.0,56.929,56.9466,56.8879,56.8879,2200.0
2014-02-24 13:50:00,97.03,97.04,96.96,97.04,800.0,56.9172,56.9231,56.8762,56.9231,800.0
2014-02-24 13:55:00,96.97,97.09,96.96,97.0,1100.0,56.882,56.9524,56.8762,56.8996,1100.0
2014-02-24 14:00:00,97.02,97.1,97.02,97.05,1100.0,56.9114,56.9583,56.9114,56.929,1100.0
2014-02-24 14:05:00,97.05,97.05,96.92,96.92,2600.0,56.929,56.929,56.8527,56.8527,2600.0
2014-02-24 14:10:00,96.92,96.92,96.81,96.81,1800.0,56.8527,56.8527,56.7882,56.7882,1800.0
2014-02-24 14:15:00,96.85,96.88,96.79,96.8,1300.0,56.8116,56.8292,56.7764,56.7823,1300.0
2014-02-24 14:20:00,96.88,96.94,96.86,96.89,1600.0,56.8292,56.8644,56.8175,56.8351,1600.0
2014-02-24 14:25:00,96.94,96.99,96.81,96.81,1700.0,56.8644,56.8938,56.7882,56.7882,1700.0
2014-02-24 14:30:00,96.83,96.85,96.76,96.76,1000.0,56.7999,56.8116,56.7588,56.7588,1000.0
2014-02-24 14:35:00,96.75,96.76,96.64,96.76,2000.0,56.753,56.7588,56.6884,56.7588,2000.0
2014-02-24 14:40:00,96.77,96.79,96.77,96.79,400.0,56.7647,56.7764,56.7647,56.7764,400.0
2014-02-24 14:45:00,96.79,96.8,96.71,96.74,2400.0,56.7764,56.7823,56.7295,56.7471,2400.0
2014-02-24 14:50:00,96.69,96.77,96.64,96.7,3800.0,56.7178,56.7647,56.6884,56.7236,3800.0
2014-02-24 14:55:00,96.71,96.76,96.69,96.69,2600.0,56.7295,56.7588,56.7178,56.7178,2600.0
2014-02-24 15:00:00,96.72,96.72,96.55,96.56,3300.0,56.7354,56.7354,56.6357,56.6415,3300.0
2014-02-24 15:05:00,96.57,96.57,96.46,96.51,3700.0,56.6474,56.6474,56.5829,56.6122,3700.0
2014-02-24 15:10:00,96.48,96.51,96.43,96.46,2700.0,56.5946,56.6122,56.5653,56.5829,2700.0
2014-02-24 15:15:00,96.43,96.43,96.37,96.42,1200.0,56.5653,56.5653,56.5301,56.5594,1200.0
2014-02-24 15:20:00,96.43,96.53,96.41,96.41,4400.0,56.5653,56.6239,56.5535,56.5535,4400.0
2014-02-24 15:25:00,96.38,96.41,96.29,96.3,1700.0,56.5359,56.5535,56.4831,56.489,1700.0
2014-02-24 15:30:00,96.26,96.37,96.22,96.32,2500.0,56.4655,56.5301,56.4421,56.5007,2500.0
2014-02-24 15:35:00,96.37,96.46,96.35,96.45,3500.0,56.5301,56.5829,56.5183,56.577,3500.0
2014-02-24 15:40:00,96.45,96.54,96.38,96.39,6400.0,56.577,56.6298,56.5359,56.5418,6400.0
2014-02-24 15:45:00,96.38,96.45,96.33,96.35,3700.0,56.5359,56.577,56.5066,56.5183,3700.0
2014-02-24 15:50:00,96.34,96.35,96.26,96.33,6900.0,56.5125,56.5183,56.4655,56.5066,6900.0
2014-02-24 15:55:00,96.26,96.31,96.12,96.2,10500.0,56.4655,56.4949,56.3834,56.4303,10500.0
2014-02-25 09:30:00,96.27,96.54,96.15,96.15,3300.0,56.4714,56.6298,56.401,56.401,3300.0
2014-02-25 09:35:00,96.19,96.19,95.96,96.0,1500.0,56.4245,56.4245,56.2896,56.313,1500.0
2014-02-25 09:40:00,95.98,95.98,95.98,95.98,100.0,56.3013,56.3013,56.3013,56.3013,100.0
2014-02-25 09:45:00,95.98,96.64,95.85,96.46,7400.0,56.3013,56.6884,56.225,56.5829,7400.0
2014-02-25 09:50:00,96.64,96.64,96.44,96.46,1000.0,56.6884,56.6884,56.5711,56.5829,1000.0
2014-02-25 09:55:00,96.46,96.5,96.46,96.5,400.0,56.5829,56.6063,56.5829,56.6063,400.0
2014-02-25 10:00:00,96.57,96.57,96.24,96.33,3000.0,56.6474,56.6474,56.4538,56.5066,3000.0
2014-02-25 10:05:00,96.11,96.25,96.11,96.25,600.0,56.3776,56.4597,56.3776,56.4597,600.0
2014-02-25 10:10:00,96.44,96.44,96.39,96.4,1000.0,56.5711,56.5711,56.5418,56.5477,1000.0
2014-02-25 10:15:00,96.47,96.73,96.42,96.73,1600.0,56.5887,56.7412,56.5594,56.7412,1600.0
2014-02-25 10:20:00,96.53,96.61,96.38,96.44,8700.0,56.6239,56.6709,56.5359,56.5711,8700.0
2014-02-25 10:25:00,96.48,96.48,96.17,96.17,3500.0,56.5946,56.5946,56.4127,56.4127,3500.0
2014-02-25 10:30:00,96.21,96.27,96.01,96.24,3300.0,56.4362,56.4714,56.3189,56.4538,3300.0
2014-02-25 10:35:00,96.18,96.56,96.18,96.52,3200.0,56.4186,56.6415,56.4186,56.6181,3200.0
2014-02-25 10:40:00,96.65,96.65,96.17,96.17,6800.0,56.6943,56.6943,56.4127,56.4127,6800.0
2014-02-25 10:45:00,96.16,96.2,96.1,96.1,1600.0,56.4069,56.4303,56.3717,56.3717,1600.0
2014-02-25 10:50:00,96.25,96.25,96.15,96.15,600.0,56.4597,56.4597,56.401,56.401,600.0
2014-02-25 10:55:00,96.22,96.41,96.15,96.24,3100.0,56.4421,56.5535,56.401,56.4538,3100.0
2014-02-25 11:00:00,96.3,96.43,96.3,96.37,15200.0,56.489,56.5653,56.489,56.5301,15200.0
2014-02-25 11:05:00,96.39,96.39,96.27,96.35,10100.0,56.5418,56.5418,56.4714,56.5183,10100.0
2014-02-25 11:10:00,96.34,96.38,96.33,96.34,4600.0,56.5125,56.5359,56.5066,56.5125,4600.0
2014-02-25 11:15:00,96.4,96.43,96.2,96.29,5300.0,56.5477,56.5653,56.4303,56.4831,5300.0
2014-02-25 11:20:00,96.28,96.28,96.18,96.18,1000.0,56.4773,56.4773,56.4186,56.4186,1000.0
2014-02-25 11:25:00,96.3,96.56,96.18,96.56,3200.0,56.489,56.6415,56.4186,56.6415,3200.0
2014-02-25 11:30:00,96.54,96.54,96.36,96.36,1100.0,56.6298,56.6298,56.5242,56.5242,1100.0
2014-02-25 11:35:00,96.35,96.53,96.35,96.49,300.0,56.5183,56.6239,56.5183,56.6005,300.0
2014-02-25 11:40:00,96.51,96.51,96.51,96.51,200.0,56.6122,56.6122,56.6122,56.6122,200.0
2014-02-25 11:45:00,96.51,96.6,96.45,96.45,1600.0,56.6122,56.665,56.577,56.577,1600.0
2014-02-25 11:50:00,96.41,96.51,96.36,96.4,2900.0,56.5535,56.6122,56.5242,56.5477,2900.0
2014-02-25 11:55:00,96.19,96.25,96.19,96.24,600.0,56.4245,56.4597,56.4245,56.4538,600.0
2014-02-25 12:00:00,96.31,96.44,96.27,96.43,2700.0,56.4949,56.5711,56.4714,56.5653,2700.0
2014-02-25 12:05:00,96.33,96.45,96.3,96.39,2300.0,56.5066,56.577,56.489,56.5418,2300.0
2014-02-25 12:10:00,96.37,96.37,96.25,96.31,1500.0,56.5301,56.5301,56.4597,56.4949,1500.0
2014-02-25 12:15:00,96.26,96.34,96.25,96.34,900.0,56.4655,56.5125,56.4597,56.5125,900.0
2014-02-25 12:20:00,96.34,96.34,96.25,96.25,500.0,56.5125,56.5125,56.4597,56.4597,500.0
2014-02-25 12:25:00,96.35,96.42,96.32,96.32,1200.0,56.5183,56.5594,56.5007,56.5007,1200.0
2014-02-25 12:30:00,96.35,96.53,96.35,96.52,1100.0,56.5183,56.6239,56.5183,56.6181,1100.0
2014-02-25 12:35:00,96.56,96.69,96.51,96.55,3000.0,56.6415,56.7178,56.6122,56.6357,3000.0
2014-02-25 12:40:00,96.62,96.62,96.43,96.43,2100.0,56.6767,56.6767,56.5653,56.5653,2100.0
2014-02-25 12:45:00,96.36,96.53,96.34,96.53,3100.0,56.5242,56.6239,56.5125,56.6239,3100.0
2014-02-25 12:50:00,96.45,96.52,96.38,96.38,2100.0,56.577,56.6181,56.5359,56.5359,2100.0
2014-02-25 12:55:00,96.38,96.4,96.19,96.19,1600.0,56.5359,56.5477,56.4245,56.4245,1600.0
2014-02-25 13:00:00,96.2,96.31,96.2,96.22,600.0,56.4303,56.4949,56.4303,56.4421,600.0
2014-02-25 13:05:00,96.16,96.26,96.16,96.26,1500.0,56.4069,56.4655,56.4069,56.4655,1500.0
2014-02-25 13:10:00,96.2,96.26,95.87,95.87,6600.0,56.4303,56.4655,56.2368,56.2368,6600.0
2014-02-25 13:15:00,95.9,95.97,95.85,95.89,1300.0,56.2544,56.2954,56.225,56.2485,1300.0
2014-02-25 13:20:00,95.79,95.92,95.78,95.92,1900.0,56.1898,56.2661,56.184,56.2661,1900.0
2014-02-25 13:25:00,95.91,95.91,95.76,95.8,3700.0,56.2602,56.2602,56.1722,56.1957,3700.0
2014-02-25 13:30:00,95.76,95.8,95.57,95.58,5100.0,56.1722,56.1957,56.0608,56.0667,5100.0
2014-02-25 13:35:00,95.6,95.77,95.55,95.71,2900.0,56.0784,56.1781,56.0491,56.1429,2900.0
2014-02-25 13:40:00,95.66,95.66,95.53,95.53,1100.0,56.1136,56.1136,56.0373,56.0373,1100.0
2014-02-25 13:45:00,95.54,95.64,95.49,95.49,23800.0,56.0432,56.1019,56.0139,56.0139,23800.0
2014-02-25 13:50:00,95.48,95.5,95.4,95.43,3100.0,56.008,56.0197,55.9611,55.9787,3100.0
2014-02-25 13:55:00,95.47,95.64,95.47,95.64,2600.0,56.0021,56.1019,56.0021,56.1019,2600.0
2014-02-25 14:00:00,95.71,95.8,95.68,95.71,2500.0,56.1429,56.1957,56.1253,56.1429,2500.0
2014-02-25 14:05:00,95.64,95.8,95.58,95.8,2600.0,56.1019,56.1957,56.0667,56.1957,2600.0
2014-02-25 14:10:00,95.85,95.89,95.76,95.89,800.0,56.225,56.2485,56.1722,56.2485,800.0
2014-02-25 14:15:00,95.89,95.96,95.89,95.96,1100.0,56.2485,56.2896,56.2485,56.2896,1100.0
2014-02-25 14:20:00,95.96,96.01,95.96,96.01,400.0,56.2896,56.3189,56.2896,56.3189,400.0
2014-02-25 14:25:00,96.11,96.19,96.08,96.12,3100.0,56.3776,56.4245,56.36,56.3834,3100.0
2014-02-25 14:30:00,96.09,96.09,95.99,95.99,1400.0,56.3658,56.3658,56.3072,56.3072,1400.0
2014-02-25 14:35:00,96.04,96.12,96.02,96.05,3200.0,56.3365,56.3834,56.3248,56.3424,3200.0
2014-02-25 14:40:00,96.12,96.27,96.12,96.16,2500.0,56.3834,56.4714,56.3834,56.4069,2500.0
2014-02-25 14:45:00,96.13,96.2,96.05,96.2,1700.0,56.3893,56.4303,56.3424,56.4303,1700.0
2014-02-25 14:50:00,96.24,96.24,96.02,96.04,1700.0,56.4538,56.4538,56.3248,56.3365,1700.0
2014-02-25 14:55:00,96.01,96.07,95.94,96.01,1700.0,56.3189,56.3541,56.2778,56.3189,1700.0
2014-02-25 15:00:00,96.0,96.19,96.0,96.17,2200.0,56.313,56.4245,56.313,56.4127,2200.0
2014-02-25 15:05:00,96.14,96.2,96.08,96.18,2000.0,56.3952,56.4303,56.36,56.4186,2000.0
2014-02-25 15:10:00,96.2,96.24,96.06,96.06,3400.0,56.4303,56.4538,56.3482,56.3482,3400.0
2014-02-25 15:15:00,96.0,96.05,95.97,96.01,2400.0,56.313,56.3424,56.2954,56.3189,2400.0
2014-02-25 15:20:00,96.01,96.11,95.97,95.97,1100.0,56.3189,56.3776,56.2954,56.2954,1100.0
2014-02-25 15:25:00,95.98,96.11,95.98,96.09,2200.0,56.3013,56.3776,56.3013,56.3658,2200.0
2014-02-25 15:30:00,96.05,96.11,96.03,96.08,2000.0,56.3424,56.3776,56.3306,56.36,2000.0
2014-02-25 15:35:00,96.06,96.12,96.05,96.12,1500.0,56.3482,56.3834,56.3424,56.3834,1500.0
2014-02-25 15:40:00,96.14,96.23,96.13,96.17,3200.0,56.3952,56.4479,56.3893,56.4127,3200.0
2014-02-25 15:45:00,96.16,96.24,96.16,96.19,5100.0,56.4069,56.4538,56.4069,56.4245,5100.0
2014-02-25 15:50:00,96.17,96.22,96.03,96.03,10400.0,56.4127,56.4421,56.3306,56.3306,10400.0
2014-02-25 15:55:00,96.07,96.24,96.04,96.22,10000.0,56.3541,56.4538,56.3365,56.4421,10000.0
2014-02-26 09:30:00,96.17,96.58,96.17,96.27,6000.0,56.4127,56.6533,56.4127,56.4714,6000.0
2014-02-26 09:35:00,96.27,96.27,96.27,96.27,0.0,56.4714,56.4714,56.4714,56.4714,0.0
2014-02-26 09:40:00,96.27,96.27,96.27,96.27,0.0,56.4714,56.4714,56.4714,56.4714,0.0
2014-02-26 09:45:00,96.3,96.38,95.98,96.03,3600.0,56.489,56.5359,56.3013,56.3306,3600.0
2014-02-26 09:50:00,95.93,95.93,95.63,95.89,2100.0,56.272,56.272,56.096,56.2485,2100.0
2014-02-26 09:55:00,95.89,96.06,95.89,96.06,900.0,56.2485,56.3482,56.2485,56.3482,900.0
2014-02-26 10:00:00,95.97,96.26,95.97,96.26,1600.0,56.2954,56.4655,56.2954,56.4655,1600.0
2014-02-26 10:05:00,96.07,96.07,95.92,95.92,600.0,56.3541,56.3541,56.2661,56.2661,600.0
2014-02-26 10:10:00,95.92,95.92,95.92,95.92,0.0,56.2661,56.2661,56.2661,56.2661,0.0
2014-02-26 10:15:00,96.14,96.31,96.14,96.31,500.0,56.3952,56.4949,56.3952,56.4949,500.0
2014-02-26 10:20:00,96.15,96.36,96.15,96.36,500.0,56.401,56.5242,56.401,56.5242,500.0
2014-02-26 10:25:00,96.36,96.52,96.36,96.52,3200.0,56.5242,56.6181,56.5242,56.6181,3200.0
2014-02-26 10:30:00,96.53,96.63,96.53,96.6,600.0,56.6239,56.6826,56.6239,56.665,600.0
2014-02-26 10:35:00,96.67,96.95,96.67,96.95,3200.0,56.706,56.8703,56.706,56.8703,3200.0
2014-02-26 10:40:00,96.92,97.0,96.81,96.99,600.0,56.8527,56.8996,56.7882,56.8938,600.0
2014-02-26 10:45:00,96.85,96.85,96.6,96.66,1500.0,56.8116,56.8116,56.665,56.7002,1500.0
2014-02-26 10:50:00,96.68,96.74,96.56,96.56,500.0,56.7119,56.7471,56.6415,56.6415,500.0
2014-02-26 10:55:00,96.36,96.44,96.23,96.23,900.0,56.5242,56.5711,56.4479,56.4479,900.0
2014-02-26 11:00:00,96.38,96.49,96.38,96.49,500.0,56.5359,56.6005,56.5359,56.6005,500.0
2014-02-26 11:05:00,96.46,96.51,96.46,96.48,500.0,56.5829,56.6122,56.5829,56.5946,500.0
2014-02-26 11:10:00,96.64,96.81,96.64,96.81,500.0,56.6884,56.7882,56.6884,56.7882,500.0
2014-02-26 11:15:00,96.81,96.81,96.68,96.68,300.0,56.7882,56.7882,56.7119,56.7119,300.0
2014-02-26 11:20:00,96.87,96.89,96.87,96.89,300.0,56.8234,56.8351,56.8234,56.8351,300.0
2014-02-26 11:25:00,96.84,96.84,96.84,96.84,100.0,56.8058,56.8058,56.8058,56.8058,100.0
2014-02-26 11:30:00,96.87,96.87,96.54,96.54,2000.0,56.8234,56.8234,56.6298,56.6298,2000.0
2014-02-26 11:35:00,96.58,96.8,96.53,96.8,800.0,56.6533,56.7823,56.6239,56.7823,800.0
2014-02-26 11:40:00,96.8,96.8,96.8,96.8,300.0,56.7823,56.7823,56.7823,56.7823,300.0
2014-02-26 11:45:00,96.73,96.79,96.6,96.63,1200.0,56.7412,56.7764,56.665,56.6826,1200.0
2014-02-26 11:50:00,96.48,96.69,96.48,96.55,2500.0,56.5946,56.7178,56.5946,56.6357,2500.0
2014-02-26 11:55:00,96.49,96.76,96.49,96.62,7300.0,56.6005,56.7588,56.6005,56.6767,7300.0
2014-02-26 12:00:00,96.59,96.62,96.57,96.58,1600.0,56.6591,56.6767,56.6474,56.6533,1600.0
2014-02-26 12:05:00,96.51,96.64,96.5,96.63,1600.0,56.6122,56.6884,56.6063,56.6826,1600.0
2014-02-26 12:10:00,96.74,96.74,96.68,96.68,800.0,56.7471,56.7471,56.7119,56.7119,800.0
2014-02-26 12:15:00,96.59,96.66,96.5,96.58,3500.0,56.6591,56.7002,56.6063,56.6533,3500.0
2014-02-26 12:20:00,96.53,96.56,96.39,96.5,2500.0,56.6239,56.6415,56.5418,56.6063,2500.0
2014-02-26 12:25:00,96.52,96.65,96.52,96.65,600.0,56.6181,56.6943,56.6181,56.6943,600.0
2014-02-26 12:30:00,96.71,96.8,96.63,96.73,600.0,56.7295,56.7823,56.6826,56.7412,600.0
2014-02-26 12:35:00,96.81,96.85,96.81,96.85,400.0,56.7882,56.8116,56.7882,56.8116,400.0
2014-02-26 12:40:00,96.79,96.79,96.56,96.56,1100.0,56.7764,56.7764,56.6415,56.6415,1100.0
2014-02-26 12:45:00,96.5,96.61,96.44,96.61,1700.0,56.6063,56.6709,56.5711,56.6709,1700.0
2014-02-26 12:50:00,96.61,96.61,96.61,96.61,0.0,56.6709,56.6709,56.6709,56.6709,0.0
2014-02-26 12:55:00,96.76,96.76,96.69,96.69,1000.0,56.7588,56.7588,56.7178,56.7178,1000.0
2014-02-26 13:00:00,96.47,96.47,96.47,96.47,100.0,56.5887,56.5887,56.5887,56.5887,100.0
2014-02-26 13:05:00,96.4,96.4,96.34,96.34,500.0,56.5477,56.5477,56.5125,56.5125,500.0
2014-02-26 13:10:00,96.36,96.36,96.31,96.31,200.0,56.5242,56.5242,56.4949,56.4949,200.0
2014-02-26 13:15:00,96.27,96.33,96.15,96.27,2900.0,56.4714,56.5066,56.401,56.4714,2900.0
2014-02-26 13:20:00,96.27,96.27,96.27,96.27,0.0,56.4714,56.4714,56.4714,56.4714,0.0
2014-02-26 13:25:00,96.38,96.5,96.28,96.5,1100.0,56.5359,56.6063,56.4773,56.6063,1100.0
2014-02-26 13:30:00,96.53,96.53,96.39,96.47,1800.0,56.6239,56.6239,56.5418,56.5887,1800.0
2014-02-26 13:35:00,96.47,96.47,96.47,96.47,0.0,56.5887,56.5887,56.5887,56.5887,0.0
2014-02-26 13:40:00,96.41,96.65,96.41,96.65,21200.0,56.5535,56.6943,56.5535,56.6943,21200.0
2014-02-26 13:45:00,96.66,96.66,96.48,96.55,5500.0,56.7002,56.7002,56.5946,56.6357,5500.0
2014-02-26 13:50:00,96.53,96.54,96.46,96.48,1900.0,56.6239,56.6298,56.5829,56.5946,1900.0
2014-02-26 13:55:00,96.48,96.52,96.34,96.34,3700.0,56.5946,56.6181,56.5125,56.5125,3700.0
2014-02-26 14:00:00,96.33,96.39,96.16,96.16,1600.0,56.5066,56.5418,56.4069,56.4069,1600.0
2014-02-26 14:05:00,96.14,96.29,96.06,96.2,6700.0,56.3952,56.4831,56.3482,56.4303,6700.0
2014-02-26 14:10:00,96.19,96.21,96.19,96.21,1200.0,56.4245,56.4362,56.4245,56.4362,1200.0
2014-02-26 14:15:00,96.25,96.36,96.19,96.29,1500.0,56.4597,56.5242,56.4245,56.4831,1500.0
2014-02-26 14:20:00,96.28,96.54,96.28,96.54,900.0,56.4773,56.6298,56.4773,56.6298,900.0
2014-02-26 14:25:00,96.46,96.57,96.37,96.43,3000.0,56.5829,56.6474,56.5301,56.5653,3000.0
2014-02-26 14:30:00,96.34,96.59,96.34,96.49,4500.0,56.5125,56.6591,56.5125,56.6005,4500.0
2014-02-26 14:35:00,96.48,96.67,96.47,96.66,2300.0,56.5946,56.706,56.5887,56.7002,2300.0
2014-02-26 14:40:00,96.67,96.76,96.59,96.65,3000.0,56.706,56.7588,56.6591,56.6943,3000.0
2014-02-26 14:45:00,96.61,96.79,96.6,96.79,1100.0,56.6709,56.7764,56.665,56.7764,1100.0
2014-02-26 14:50:00,96.79,96.79,96.67,96.74,1600.0,56.7764,56.7764,56.706,56.7471,1600.0
2014-02-26 14:55:00,96.66,96.87,96.62,96.87,3000.0,56.7002,56.8234,56.6767,56.8234,3000.0
2014-02-26 15:00:00,96.85,96.85,96.71,96.74,2300.0,56.8116,56.8116,56.7295,56.7471,2300.0
2014-02-26 15:05:00,96.75,96.86,96.69,96.77,3400.0,56.753,56.8175,56.7178,56.7647,3400.0
2014-02-26 15:10:00,96.73,96.86,96.55,96.86,3800.0,56.7412,56.8175,56.6357,56.8175,3800.0
2014-02-26 15:15:00,96.82,97.0,96.82,96.93,2600.0,56.794,56.8996,56.794,56.8586,2600.0
2014-02-26 15:20:00,96.88,96.88,96.74,96.74,1500.0,56.8292,56.8292,56.7471,56.7471,1500.0
2014-02-26 15:25:00,96.81,96.99,96.67,96.67,3000.0,56.7882,56.8938,56.706,56.706,3000.0
2014-02-26 15:30:00,96.72,97.07,96.72,97.02,9200.0,56.7354,56.9407,56.7354,56.9114,9200.0
2014-02-26 15:35:00,97.02,97.12,96.96,97.11,4300.0,56.9114,56.97,56.8762,56.9641,4300.0
2014-02-26 15:40:00,97.1,97.11,97.01,97.02,4000.0,56.9583,56.9641,56.9055,56.9114,4000.0
2014-02-26 15:45:00,97.01,97.01,96.87,96.95,4600.0,56.9055,56.9055,56.8234,56.8703,4600.0
2014-02-26 15:50:00,96.94,97.09,96.81,97.01,14000.0,56.8644,56.9524,56.7882,56.9055,14000.0
2014-02-26 15:55:00,96.95,97.14,96.94,97.08,12800.0,56.8703,56.9817,56.8644,56.9466,12800.0
2014-02-27 09:30:00,97.06,97.06,96.93,97.06,2800.0,56.9348,56.9348,56.8586,56.9348,2800.0
2014-02-27 09:35:00,97.24,97.54,97.13,97.54,700.0,57.0404,57.2164,56.9759,57.2164,700.0
2014-02-27 09:40:00,97.38,97.58,97.01,97.04,3500.0,57.1225,57.2398,56.9055,56.9231,3500.0
2014-02-27 09:45:00,96.9,96.9,96.9,96.9,100.0,56.841,56.841,56.841,56.841,100.0
2014-02-27 09:50:00,96.76,97.0,96.71,96.86,2000.0,56.7588,56.8996,56.7295,56.8175,2000.0
2014-02-27 09:55:00,96.88,96.92,96.74,96.92,1300.0,56.8292,56.8527,56.7471,56.8527,1300.0
2014-02-27 10:00:00,97.06,97.13,96.98,97.1,2300.0,56.9348,56.9759,56.8879,56.9583,2300.0
2014-02-27 10:05:00,96.95,97.1,96.83,96.9,2300.0,56.8703,56.9583,56.7999,56.841,2300.0
2014-02-27 10:10:00,96.95,96.95,96.95,96.95,100.0,56.8703,56.8703,56.8703,56.8703,100.0
2014-02-27 10:15:00,96.82,97.06,96.82,97.06,1200.0,56.794,56.9348,56.794,56.9348,1200.0
2014-02-27 10:20:00,97.05,97.1,96.78,97.07,3700.0,56.929,56.9583,56.7706,56.9407,3700.0
2014-02-27 10:25:00,97.05,97.1,97.05,97.1,600.0,56.929,56.9583,56.929,56.9583,600.0
2014-02-27 10:30:00,97.09,97.13,96.93,97.13,2000.0,56.9524,56.9759,56.8586,56.9759,2000.0
2014-02-27 10:35:00,97.29,97.4,97.14,97.24,2100.0,57.0697,57.1343,56.9817,57.0404,2100.0
2014-02-27 10:40:00,97.23,97.23,96.95,96.95,1200.0,57.0345,57.0345,56.8703,56.8703,1200.0
2014-02-27 10:45:00,96.86,96.86,96.86,96.86,100.0,56.8175,56.8175,56.8175,56.8175,100.0
2014-02-27 10:50:00,96.98,97.02,96.98,96.98,500.0,56.8879,56.9114,56.8879,56.8879,500.0
2014-02-27 10:55:00,97.01,97.07,96.94,97.03,700.0,56.9055,56.9407,56.8644,56.9172,700.0
2014-02-27 11:00:00,97.1,97.1,96.94,96.98,1200.0,56.9583,56.9583,56.8644,56.8879,1200.0
2014-02-27 11:05:00,96.97,96.97,96.97,96.97,100.0,56.882,56.882,56.882,56.882,100.0
2014-02-27 11:10:00,97.05,97.09,96.91,97.09,1200.0,56.929,56.9524,56.8468,56.9524,1200.0
2014-02-27 11:15:00,96.99,97.34,96.99,97.17,4400.0,56.8938,57.0991,56.8938,56.9993,4400.0
2014-02-27 11:20:00,97.22,97.32,97.15,97.32,1200.0,57.0287,57.0873,56.9876,57.0873,1200.0
2014-02-27 11:25:00,97.3,97.47,97.23,97.44,1600.0,57.0756,57.1753,57.0345,57.1577,1600.0
2014-02-27 11:30:00,97.35,97.39,96.98,97.05,5500.0,57.1049,57.1284,56.8879,56.929,5500.0
2014-02-27 11:35:00,96.89,97.02,96.89,97.02,200.0,56.8351,56.9114,56.8351,56.9114,200.0
2014-02-27 11:40:00,96.93,97.03,96.91,96.92,700.0,56.8586,56.9172,56.8468,56.8527,700.0
2014-02-27 11:45:00,96.88,96.91,96.77,96.77,500.0,56.8292,56.8468,56.7647,56.7647,500.0
2014-02-27 11:50:00,96.81,97.1,96.81,96.93,4800.0,56.7882,56.9583,56.7882,56.8586,4800.0
2014-02-27 11:55:00,96.93,97.0,96.91,96.91,400.0,56.8586,56.8996,56.8468,56.8468,400.0
2014-02-27 12:00:00,96.91,96.91,96.91,96.91,0.0,56.8468,56.8468,56.8468,56.8468,0.0
2014-02-27 12:05:00,96.99,96.99,96.69,96.69,2400.0,56.8938,56.8938,56.7178,56.7178,2400.0
2014-02-27 12:10:00,96.71,96.76,96.71,96.74,300.0,56.7295,56.7588,56.7295,56.7471,300.0
2014-02-27 12:15:00,96.91,97.05,96.91,97.05,1600.0,56.8468,56.929,56.8468,56.929,1600.0
2014-02-27 12:20:00,97.03,97.05,96.84,96.84,2300.0,56.9172,56.929,56.8058,56.8058,2300.0
2014-02-27 12:25:00,96.85,96.99,96.85,96.89,900.0,56.8116,56.8938,56.8116,56.8351,900.0
2014-02-27 12:30:00,96.99,97.03,96.87,97.0,1400.0,56.8938,56.9172,56.8234,56.8996,1400.0
2014-02-27 12:35:00,96.99,96.99,96.94,96.94,1200.0,56.8938,56.8938,56.8644,56.8644,1200.0
2014-02-27 12:40:00,96.93,97.05,96.93,97.05,600.0,56.8586,56.929,56.8586,56.929,600.0
2014-02-27 12:45:00,97.05,97.06,97.05,97.06,300.0,56.929,56.9348,56.929,56.9348,300.0
2014-02-27 12:50:00,97.01,97.01,97.0,97.0,800.0,56.9055,56.9055,56.8996,56.8996,800.0
2014-02-27 12:55:00,97.09,97.1,97.09,97.1,500.0,56.9524,56.9583,56.9524,56.9583,500.0
2014-02-27 13:00:00,97.1,97.11,97.04,97.11,3500.0,56.9583,56.9641,56.9231,56.9641,3500.0
2014-02-27 13:05:00,97.06,97.11,96.96,97.03,3300.0,56.9348,56.9641,56.8762,56.9172,3300.0
2014-02-27 13:10:00,96.99,97.08,96.99,97.07,2000.0,56.8938,56.9466,56.8938,56.9407,2000.0
2014-02-27 13:15:00,97.04,97.07,97.01,97.02,2100.0,56.9231,56.9407,56.9055,56.9114,2100.0
2014-02-27 13:20:00,97.01,97.04,96.97,96.97,800.0,56.9055,56.9231,56.882,56.882,800.0
2014-02-27 13:25:00,97.01,97.06,96.97,97.06,2800.0,56.9055,56.9348,56.882,56.9348,2800.0
2014-02-27 13:30:00,97.07,97.14,97.07,97.14,1700.0,56.9407,56.9817,56.9407,56.9817,1700.0
2014-02-27 13:35:00,97.25,97.25,97.07,97.14,7000.0,57.0463,57.0463,56.9407,56.9817,7000.0
2014-02-27 13:40:00,97.19,97.19,97.11,97.11,500.0,57.0111,57.0111,56.9641,56.9641,500.0
2014-02-27 13:45:00,97.19,97.3,97.19,97.24,2700.0,57.0111,57.0756,57.0111,57.0404,2700.0
2014-02-27 13:50:00,97.14,97.15,97.09,97.12,1000.0,56.9817,56.9876,56.9524,56.97,1000.0
2014-02-27 13:55:00,97.08,97.15,97.07,97.08,1300.0,56.9466,56.9876,56.9407,56.9466,1300.0
2014-02-27 14:00:00,97.05,97.24,97.05,97.2,5400.0,56.929,57.0404,56.929,57.0169,5400.0
2014-02-27 14:05:00,97.2,97.21,97.09,97.2,2600.0,57.0169,57.0228,56.9524,57.0169,2600.0
2014-02-27 14:10:00,97.17,97.21,97.15,97.2,2700.0,56.9993,57.0228,56.9876,57.0169,2700.0
2014-02-27 14:15:00,97.23,97.36,97.23,97.36,800.0,57.0345,57.1108,57.0345,57.1108,800.0
2014-02-27 14:20:00,97.29,97.37,97.21,97.21,1500.0,57.0697,57.1167,57.0228,57.0228,1500.0
2014-02-27 14:25:00,97.2,97.26,97.19,97.19,800.0,57.0169,57.0521,57.0111,57.0111,800.0
2014-02-27 14:30:00,97.21,97.3,97.21,97.3,400.0,57.0228,57.0756,57.0228,57.0756,400.0
2014-02-27 14:35:00,97.35,97.43,97.35,97.42,800.0,57.1049,57.1519,57.1049,57.146,800.0
2014-02-27 14:40:00,97.42,97.46,97.23,97.27,2200.0,57.146,57.1695,57.0345,57.058,2200.0
2014-02-27 14:45:00,97.25,97.26,97.16,97.16,1800.0,57.0463,57.0521,56.9935,56.9935,1800.0
2014-02-27 14:50:00,97.15,97.23,97.15,97.2,1100.0,56.9876,57.0345,56.9876,57.0169,1100.0
2014-02-27 14:55:00,97.31,97.39,97.29,97.39,1600.0,57.0815,57.1284,57.0697,57.1284,1600.0
2014-02-27 15:00:00,97.4,97.43,97.26,97.43,2200.0,57.1343,57.1519,57.0521,57.1519,2200.0
2014-02-27 15:05:00,97.48,97.54,97.45,97.46,1800.0,57.1812,57.2164,57.1636,57.1695,1800.0
2014-02-27 15:10:00,97.41,97.44,97.25,97.44,1700.0,57.1401,57.1577,57.0463,57.1577,1700.0
2014-02-27 15:15:00,97.44,97.45,97.38,97.38,1300.0,57.1577,57.1636,57.1225,57.1225,1300.0
2014-02-27 15:20:00,97.36,97.36,97.29,97.3,1400.0,57.1108,57.1108,57.0697,57.0756,1400.0
2014-02-27 15:25:00,97.26,97.32,97.22,97.32,2000.0,57.0521,57.0873,57.0287,57.0873,2000.0
2014-02-27 15:30:00,97.28,97.32,97.23,97.32,1300.0,57.0639,57.0873,57.0345,57.0873,1300.0
2014-02-27 15:35:00,97.38,97.39,97.32,97.37,1600.0,57.1225,57.1284,57.0873,57.1167,1600.0
2014-02-27 15:40:00,97.37,97.39,97.3,97.37,1300.0,57.1167,57.1284,57.0756,57.1167,1300.0
2014-02-27 15:45:00,97.39,97.39,97.16,97.16,2500.0,57.1284,57.1284,56.9935,56.9935,2500.0
2014-02-27 15:50:00,97.18,97.3,97.16,97.28,6700.0,57.0052,57.0756,56.9935,57.0639,6700.0
2014-02-27 15:55:00,97.29,97.47,97.29,97.45,8300.0,57.0697,57.1753,57.0697,57.1636,8300.0
2014-02-28 09:30:00,97.65,97.82,97.65,97.82,7200.0,57.2809,57.3806,57.2809,57.3806,7200.0
2014-02-28 09:35:00,98.06,98.07,97.78,97.97,2800.0,57.5214,57.5273,57.3572,57.4686,2800.0
2014-02-28 09:40:00,97.88,97.88,97.88,97.88,100.0,57.4158,57.4158,57.4158,57.4158,100.0
2014-02-28 09:45:00,97.71,97.72,97.34,97.5,3600.0,57.3161,57.322,57.0991,57.1929,3600.0
2014-02-28 09:50:00,97.09,97.09,97.09,97.09,100.0,56.9524,56.9524,56.9524,56.9524,100.0
2014-02-28 09:55:00,97.24,97.48,97.14,97.14,600.0,57.0404,57.1812,56.9817,56.9817,600.0
2014-02-28 10:00:00,97.34,97.58,97.25,97.4,7400.0,57.0991,57.2398,57.0463,57.1343,7400.0
2014-02-28 10:05:00,97.5,97.58,97.35,97.5,700.0,57.1929,57.2398,57.1049,57.1929,700.0
2014-02-28 10:10:00,97.46,98.02,97.41,98.02,19500.0,57.1695,57.4979,57.1401,57.4979,19500.0
2014-02-28 10:15:00,98.01,98.08,97.49,97.49,35100.0,57.4921,57.5331,57.1871,57.1871,35100.0
2014-02-28 10:20:00,97.37,97.47,97.27,97.34,1800.0,57.1167,57.1753,57.058,57.0991,1800.0
2014-02-28 10:25:00,97.45,97.55,97.39,97.55,1200.0,57.1636,57.2222,57.1284,57.2222,1200.0
2014-02-28 10:30:00,97.53,97.62,97.43,97.43,4100.0,57.2105,57.2633,57.1519,57.1519,4100.0
2014-02-28 10:35:00,97.37,97.41,97.25,97.26,1900.0,57.1167,57.1401,57.0463,57.0521,1900.0
2014-02-28 10:40:00,97.28,97.28,97.28,97.28,100.0,57.0639,57.0639,57.0639,57.0639,100.0
2014-02-28 10:45:00,97.2,97.27,97.2,97.26,1600.0,57.0169,57.058,57.0169,57.0521,1600.0
2014-02-28 10:50:00,97.26,97.26,97.12,97.24,1800.0,57.0521,57.0521,56.97,57.0404,1800.0
2014-02-28 10:55:00,97.18,97.28,97.16,97.28,400.0,57.0052,57.0639,56.9935,57.0639,400.0
2014-02-28 11:00:00,97.28,97.28,97.28,97.28,0.0,57.0639,57.0639,57.0639,57.0639,0.0
2014-02-28 11:05:00,97.14,97.14,97.13,97.13,200.0,56.9817,56.9817,56.9759,56.9759,200.0
2014-02-28 11:10:00,97.14,97.15,97.06,97.06,400.0,56.9817,56.9876,56.9348,56.9348,400.0
2014-02-28 11:15:00,97.06,97.06,97.0,97.0,1500.0,56.9348,56.9348,56.8996,56.8996,1500.0
2014-02-28 11:20:00,97.01,97.01,97.01,97.01,100.0,56.9055,56.9055,56.9055,56.9055,100.0
2014-02-28 11:25:00,97.01,97.01,97.01,97.01,0.0,56.9055,56.9055,56.9055,56.9055,0.0
2014-02-28 11:30:00,97.01,97.01,97.01,97.01,0.0,56.9055,56.9055,56.9055,56.9055,0.0
2014-02-28 11:35:00,97.04,97.06,97.04,97.06,900.0,56.9231,56.9348,56.9231,56.9348,900.0
2014-02-28 11:40:00,96.88,96.88,96.88,96.88,100.0,56.8292,56.8292,56.8292,56.8292,100.0
2014-02-28 11:45:00,96.91,96.97,96.91,96.97,300.0,56.8468,56.882,56.8468,56.882,300.0
2014-02-28 11:50:00,96.97,97.04,96.97,97.04,400.0,56.882,56.9231,56.882,56.9231,400.0
2014-02-28 11:55:00,97.2,97.28,97.17,97.28,500.0,57.0169,57.0639,56.9993,57.0639,500.0
2014-02-28 12:00:00,97.17,97.33,97.17,97.27,2400.0,56.9993,57.0932,56.9993,57.058,2400.0
2014-02-28 12:05:00,97.27,97.37,97.27,97.27,1400.0,57.058,57.1167,57.058,57.058,1400.0
2014-02-28 12:10:00,97.27,97.36,97.2,97.36,1400.0,57.058,57.1108,57.0169,57.1108,1400.0
2014-02-28 12:15:00,97.27,97.34,97.23,97.27,2700.0,57.058,57.0991,57.0345,57.058,2700.0
2014-02-28 12:20:00,97.24,97.24,97.12,97.22,300.0,57.0404,57.0404,56.97,57.0287,300.0
2014-02-28 12:25:00,97.17,97.32,97.17,97.27,2600.0,56.9993,57.0873,56.9993,57.058,2600.0
2014-02-28 12:30:00,97.27,97.38,97.22,97.31,11400.0,57.058,57.1225,57.0287,57.0815,11400.0
2014-02-28 12:35:00,97.25,97.51,97.25,97.51,1900.0,57.0463,57.1988,57.0463,57.1988,1900.0
2014-02-28 12:40:00,97.51,97.69,97.5,97.69,1600.0,57.1988,57.3044,57.1929,57.3044,1600.0
2014-02-28 12:45:00,97.69,97.77,97.64,97.64,1900.0,57.3044,57.3513,57.275,57.275,1900.0
2014-02-28 12:50:00,97.62,97.62,97.45,97.55,1000.0,57.2633,57.2633,57.1636,57.2222,1000.0
2014-02-28 12:55:00,97.6,97.61,97.51,97.61,500.0,57.2516,57.2574,57.1988,57.2574,500.0
2014-02-28 13:00:00,97.61,97.61,97.61,97.61,100.0,57.2574,57.2574,57.2574,57.2574,100.0
2014-02-28 13:05:00,97.56,97.78,97.56,97.73,1900.0,57.2281,57.3572,57.2281,57.3278,1900.0
2014-02-28 13:10:00,97.79,97.79,97.64,97.64,700.0,57.363,57.363,57.275,57.275,700.0
2014-02-28 13:15:00,97.65,97.67,97.62,97.66,1500.0,57.2809,57.2926,57.2633,57.2868,1500.0
2014-02-28 13:20:00,97.7,97.7,97.58,97.62,1200.0,57.3102,57.3102,57.2398,57.2633,1200.0
2014-02-28 13:25:00,97.56,97.76,97.56,97.76,400.0,57.2281,57.3454,57.2281,57.3454,400.0
2014-02-28 13:30:00,97.75,97.92,97.75,97.92,300.0,57.3396,57.4393,57.3396,57.4393,300.0
2014-02-28 13:35:00,97.79,97.79,97.61,97.61,900.0,57.363,57.363,57.2574,57.2574,900.0
2014-02-28 13:40:00,97.66,97.69,97.62,97.69,1700.0,57.2868,57.3044,57.2633,57.3044,1700.0
2014-02-28 13:45:00,97.86,97.86,97.59,97.59,1600.0,57.4041,57.4041,57.2457,57.2457,1600.0
2014-02-28 13:50:00,97.63,97.71,97.45,97.61,3000.0,57.2692,57.3161,57.1636,57.2574,3000.0
2014-02-28 13:55:00,97.56,97.66,97.53,97.57,1400.0,57.2281,57.2868,57.2105,57.234,1400.0
2014-02-28 14:00:00,97.53,97.53,97.39,97.51,1500.0,57.2105,57.2105,57.1284,57.1988,1500.0
2014-02-28 14:05:00,97.49,97.5,97.17,97.25,11800.0,57.1871,57.1929,56.9993,57.0463,11800.0
2014-02-28 14:10:00,97.15,97.57,97.15,97.57,9700.0,56.9876,57.234,56.9876,57.234,9700.0
2014-02-28 14:15:00,97.5,97.56,97.5,97.53,1100.0,57.1929,57.2281,57.1929,57.2105,1100.0
2014-02-28 14:20:00,97.47,97.52,97.41,97.5,1900.0,57.1753,57.2047,57.1401,57.1929,1900.0
2014-02-28 14:25:00,97.41,97.41,97.32,97.35,2600.0,57.1401,57.1401,57.0873,57.1049,2600.0
2014-02-28 14:30:00,97.39,97.52,97.35,97.46,3800.0,57.1284,57.2047,57.1049,57.1695,3800.0
2014-02-28 14:35:00,97.45,97.45,97.26,97.43,1900.0,57.1636,57.1636,57.0521,57.1519,1900.0
2014-02-28 14:40:00,97.35,97.54,97.34,97.54,1900.0,57.1049,57.2164,57.0991,57.2164,1900.0
2014-02-28 14:45:00,97.48,97.48,97.34,97.41,1700.0,57.1812,57.1812,57.0991,57.1401,1700.0
2014-02-28 14:50:00,97.4,97.4,97.24,97.26,1300.0,57.1343,57.1343,57.0404,57.0521,1300.0
2014-02-28 14:55:00,97.28,97.28,97.01,97.03,1700.0,57.0639,57.0639,56.9055,56.9172,1700.0
2014-02-28 15:00:00,97.04,97.04,96.71,96.86,1400.0,56.9231,56.9231,56.7295,56.8175,1400.0
2014-02-28 15:05:00,96.9,96.93,96.58,96.61,1400.0,56.841,56.8586,56.6533,56.6709,1400.0
2014-02-28 15:10:00,96.61,96.62,96.39,96.41,5300.0,56.6709,56.6767,56.5418,56.5535,5300.0
2014-02-28 15:15:00,96.38,97.0,96.38,97.0,1600.0,56.5359,56.8996,56.5359,56.8996,1600.0
2014-02-28 15:20:00,96.89,96.91,96.56,96.56,3400.0,56.8351,56.8468,56.6415,56.6415,3400.0
2014-02-28 15:25:00,96.62,96.88,96.58,96.88,1500.0,56.6767,56.8292,56.6533,56.8292,1500.0
2014-02-28 15:30:00,96.88,96.99,96.78,96.79,4800.0,56.8292,56.8938,56.7706,56.7764,4800.0
2014-02-28 15:35:00,96.79,96.94,96.79,96.86,2800.0,56.7764,56.8644,56.7764,56.8175,2800.0
2014-02-28 15:40:00,96.89,96.98,96.8,96.91,3900.0,56.8351,56.8879,56.7823,56.8468,3900.0
2014-02-28 15:45:00,96.95,96.95,96.71,96.77,4600.0,56.8703,56.8703,56.7295,56.7647,4600.0
2014-02-28 15:50:00,96.8,96.95,96.79,96.86,9000.0,56.7823,56.8703,56.7764,56.8175,9000.0
2014-02-28 15:55:00,96.88,96.95,96.68,96.69,9400.0,56.8292,56.8703,56.7119,56.7178,9400.0
2014-03-03 09:30:00,96.42,96.7,96.34,96.68,4100.0,56.5594,56.7236,56.5125,56.7119,4100.0
2014-03-03 09:35:00,96.68,96.99,96.56,96.74,1600.0,56.7119,56.8938,56.6415,56.7471,1600.0
2014-03-03 09:40:00,96.87,97.42,96.87,97.41,800.0,56.8234,57.146,56.8234,57.1401,800.0
2014-03-03 09:45:00,97.4,97.4,97.36,97.37,900.0,57.1343,57.1343,57.1108,57.1167,900.0
2014-03-03 09:50:00,97.41,97.41,96.64,96.83,2900.0,57.1401,57.1401,56.6884,56.7999,2900.0
2014-03-03 09:55:00,96.8,96.83,96.5,96.5,7600.0,56.7823,56.7999,56.6063,56.6063,7600.0
2014-03-03 10:00:00,96.59,96.88,96.45,96.74,5000.0,56.6591,56.8292,56.577,56.7471,5000.0
2014-03-03 10:05:00,96.81,96.81,96.48,96.72,1800.0,56.7882,56.7882,56.5946,56.7354,1800.0
2014-03-03 10:10:00,96.4,96.4,96.35,96.35,200.0,56.5477,56.5477,56.5183,56.5183,200.0
2014-03-03 10:15:00,96.41,96.76,96.41,96.72,3500.0,56.5535,56.7588,56.5535,56.7354,3500.0
2014-03-03 10:20:00,96.83,96.85,96.72,96.75,1300.0,56.7999,56.8116,56.7354,56.753,1300.0
2014-03-03 10:25:00,96.61,96.85,96.5,96.75,2100.0,56.6709,56.8116,56.6063,56.753,2100.0
2014-03-03 10:30:00,96.78,96.83,96.5,96.58,9300.0,56.7706,56.7999,56.6063,56.6533,9300.0
2014-03-03 10:35:00,96.54,96.54,96.41,96.41,900.0,56.6298,56.6298,56.5535,56.5535,900.0
2014-03-03 10:40:00,96.5,96.58,96.44,96.58,600.0,56.6063,56.6533,56.5711,56.6533,600.0
2014-03-03 10:45:00,96.56,96.57,96.4,96.44,1200.0,56.6415,56.6474,56.5477,56.5711,1200.0
2014-03-03 10:50:00,96.41,96.62,96.41,96.52,1800.0,56.5535,56.6767,56.5535,56.6181,1800.0
2014-03-03 10:55:00,96.59,96.73,96.59,96.65,1400.0,56.6591,56.7412,56.6591,56.6943,1400.0
2014-03-03 11:00:00,96.75,96.78,96.55,96.55,2300.0,56.753,56.7706,56.6357,56.6357,2300.0
2014-03-03 11:05:00,96.55,96.59,96.4,96.45,2400.0,56.6357,56.6591,56.5477,56.577,2400.0
2014-03-03 11:10:00,96.43,96.55,96.42,96.55,1900.0,56.5653,56.6357,56.5594,56.6357,1900.0
2014-03-03 11:15:00,96.52,96.56,96.43,96.55,900.0,56.6181,56.6415,56.5653,56.6357,900.0
2014-03-03 11:20:00,96.6,96.67,96.6,96.64,800.0,56.665,56.706,56.665,56.6884,800.0
2014-03-03 11:25:00,96.75,96.8,96.65,96.65,2700.0,56.753,56.7823,56.6943,56.6943,2700.0
2014-03-03 11:30:00,96.66,96.66,96.47,96.53,1500.0,56.7002,56.7002,56.5887,56.6239,1500.0
2014-03-03 11:35:00,96.51,96.51,96.47,96.47,400.0,56.6122,56.6122,56.5887,56.5887,400.0
2014-03-03 11:40:00,96.52,96.7,96.52,96.67,1700.0,56.6181,56.7236,56.6181,56.706,1700.0
2014-03-03 11:45:00,96.61,96.71,96.39,96.5,1200.0,56.6709,56.7295,56.5418,56.6063,1200.0
2014-03-03 11:50:00,96.58,96.59,96.47,96.47,800.0,56.6533,56.6591,56.5887,56.5887,800.0
2014-03-03 11:55:00,96.53,96.53,96.21,96.21,2200.0,56.6239,56.6239,56.4362,56.4362,2200.0
2014-03-03 12:00:00,96.24,96.24,96.24,96.24,100.0,56.4538,56.4538,56.4538,56.4538,100.0
2014-03-03 12:05:00,96.26,96.41,96.19,96.41,700.0,56.4655,56.5535,56.4245,56.5535,700.0
2014-03-03 12:10:00,96.3,96.69,96.27,96.6,3400.0,56.489,56.7178,56.4714,56.665,3400.0
2014-03-03 12:15:00,96.5,96.56,96.29,96.56,1300.0,56.6063,56.6415,56.4831,56.6415,1300.0
2014-03-03 12:20:00,96.49,96.77,96.49,96.59,600.0,56.6005,56.7647,56.6005,56.6591,600.0
2014-03-03 12:25:00,96.75,96.75,96.4,96.56,1600.0,56.753,56.753,56.5477,56.6415,1600.0
2014-03-03 12:30:00,96.47,96.69,96.47,96.69,1200.0,56.5887,56.7178,56.5887,56.7178,1200.0
2014-03-03 12:35:00,96.57,96.75,96.56,96.6,1900.0,56.6474,56.753,56.6415,56.665,1900.0
2014-03-03 12:40:00,96.66,96.66,96.5,96.5,600.0,56.7002,56.7002,56.6063,56.6063,600.0
2014-03-03 12:45:00,96.59,96.6,96.52,96.52,600.0,56.6591,56.665,56.6181,56.6181,600.0
2014-03-03 12:50:00,96.59,96.6,96.59,96.6,500.0,56.6591,56.665,56.6591,56.665,500.0
2014-03-03 12:55:00,96.51,96.72,96.46,96.6,2000.0,56.6122,56.7354,56.5829,56.665,2000.0
2014-03-03 13:00:00,96.6,96.69,96.59,96.69,300.0,56.665,56.7178,56.6591,56.7178,300.0
2014-03-03 13:05:00,96.64,96.64,96.52,96.52,500.0,56.6884,56.6884,56.6181,56.6181,500.0
2014-03-03 13:10:00,96.49,96.61,96.49,96.6,400.0,56.6005,56.6709,56.6005,56.665,400.0
2014-03-03 13:15:00,96.68,96.71,96.49,96.56,1900.0,56.7119,56.7295,56.6005,56.6415,1900.0
2014-03-03 13:20:00,96.6,96.71,96.6,96.6,700.0,56.665,56.7295,56.665,56.665,700.0
2014-03-03 13:25:00,96.69,96.71,96.59,96.59,2000.0,56.7178,56.7295,56.6591,56.6591,2000.0
2014-03-03 13:30:00,96.58,96.58,96.49,96.49,600.0,56.6533,56.6533,56.6005,56.6005,600.0
2014-03-03 13:35:00,96.6,96.84,96.6,96.7,4400.0,56.665,56.8058,56.665,56.7236,4400.0
2014-03-03 13:40:00,96.74,96.75,96.62,96.73,1300.0,56.7471,56.753,56.6767,56.7412,1300.0
2014-03-03 13:45:00,96.8,96.88,96.79,96.79,2700.0,56.7823,56.8292,56.7764,56.7764,2700.0
2014-03-03 13:50:00,96.77,96.85,96.77,96.85,800.0,56.7647,56.8116,56.7647,56.8116,800.0
2014-03-03 13:55:00,96.9,97.0,96.9,96.93,1600.0,56.841,56.8996,56.841,56.8586,1600.0
2014-03-03 14:00:00,96.97,96.97,96.71,96.81,1000.0,56.882,56.882,56.7295,56.7882,1000.0
2014-03-03 14:05:00,96.86,96.97,96.86,96.97,700.0,56.8175,56.882,56.8175,56.882,700.0
2014-03-03 14:10:00,97.02,97.03,96.94,96.94,1000.0,56.9114,56.9172,56.8644,56.8644,1000.0
2014-03-03 14:15:00,97.01,97.03,96.91,96.91,2200.0,56.9055,56.9172,56.8468,56.8468,2200.0
2014-03-03 14:20:00,96.95,97.0,96.9,96.92,800.0,56.8703,56.8996,56.841,56.8527,800.0
2014-03-03 14:25:00,97.0,97.0,96.89,96.9,1400.0,56.8996,56.8996,56.8351,56.841,1400.0
2014-03-03 14:30:00,96.85,96.9,96.75,96.9,2500.0,56.8116,56.841,56.753,56.841,2500.0
2014-03-03 14:35:00,96.91,97.12,96.9,96.95,2200.0,56.8468,56.97,56.841,56.8703,2200.0
2014-03-03 14:40:00,96.95,96.98,96.87,96.9,3100.0,56.8703,56.8879,56.8234,56.841,3100.0
2014-03-03 14:45:00,97.04,97.04,96.95,97.04,500.0,56.9231,56.9231,56.8703,56.9231,500.0
2014-03-03 14:50:00,97.01,97.21,97.0,97.0,16600.0,56.9055,57.0228,56.8996,56.8996,16600.0
2014-03-03 14:55:00,97.0,97.09,96.98,97.02,5600.0,56.8996,56.9524,56.8879,56.9114,5600.0
2014-03-03 15:00:00,97.0,97.03,97.0,97.01,500.0,56.8996,56.9172,56.8996,56.9055,500.0
2014-03-03 15:05:00,97.06,97.14,97.02,97.14,1000.0,56.9348,56.9817,56.9114,56.9817,1000.0
2014-03-03 15:10:00,97.12,97.22,97.06,97.1,6600.0,56.97,57.0287,56.9348,56.9583,6600.0
2014-03-03 15:15:00,97.14,97.18,97.09,97.18,1100.0,56.9817,57.0052,56.9524,57.0052,1100.0
2014-03-03 15:20:00,97.18,97.25,97.13,97.25,1500.0,57.0052,57.0463,56.9759,57.0463,1500.0
2014-03-03 15:25:00,97.22,97.23,96.97,97.08,8000.0,57.0287,57.0345,56.882,56.9466,8000.0
2014-03-03 15:30:00,97.02,97.05,96.84,96.86,3800.0,56.9114,56.929,56.8058,56.8175,3800.0
2014-03-03 15:35:00,96.89,96.94,96.82,96.87,4400.0,56.8351,56.8644,56.794,56.8234,4400.0
2014-03-03 15:40:00,96.82,96.88,96.73,96.75,4200.0,56.794,56.8292,56.7412,56.753,4200.0
2014-03-03 15:45:00,96.79,96.79,96.71,96.71,9200.0,56.7764,56.7764,56.7295,56.7295,9200.0
2014-03-03 15:50:00,96.75,96.75,96.58,96.61,15000.0,56.753,56.753,56.6533,56.6709,15000.0
2014-03-03 15:55:00,96.64,96.69,96.52,96.69,13600.0,56.6884,56.7178,56.6181,56.7178,13600.0
2014-03-04 09:30:00,97.85,98.28,97.64,98.28,3000.0,57.3982,57.6505,57.275,57.6505,3000.0
2014-03-04 09:35:00,98.25,98.49,97.95,98.0,4200.0,57.6329,57.7736,57.4569,57.4862,4200.0
2014-03-04 09:40:00,98.01,98.29,97.78,98.16,2300.0,57.4921,57.6563,57.3572,57.5801,2300.0
2014-03-04 09:45:00,98.2,98.37,98.0,98.0,2900.0,57.6035,57.7033,57.4862,57.4862,2900.0
2014-03-04 09:50:00,98.0,98.08,97.99,98.0,3000.0,57.4862,57.5331,57.4804,57.4862,3000.0
2014-03-04 09:55:00,97.92,98.09,97.83,98.0,3900.0,57.4393,57.539,57.3865,57.4862,3900.0
2014-03-04 10:00:00,97.9,98.0,97.79,97.79,3500.0,57.4276,57.4862,57.363,57.363,3500.0
2014-03-04 10:05:00,97.75,98.11,97.72,97.92,3300.0,57.3396,57.5507,57.322,57.4393,3300.0
2014-03-04 10:10:00,98.1,98.1,97.82,97.88,3300.0,57.5449,57.5449,57.3806,57.4158,3300.0
2014-03-04 10:15:00,97.89,98.1,97.85,97.86,2200.0,57.4217,57.5449,57.3982,57.4041,2200.0
2014-03-04 10:20:00,97.95,98.0,97.84,98.0,1700.0,57.4569,57.4862,57.3924,57.4862,1700.0
2014-03-04 10:25:00,97.89,98.02,97.86,98.0,2300.0,57.4217,57.4979,57.4041,57.4862,2300.0
2014-03-04 10:30:00,97.94,98.08,97.94,97.94,1200.0,57.451,57.5331,57.451,57.451,1200.0
2014-03-04 10:35:00,98.08,98.08,97.86,98.03,1500.0,57.5331,57.5331,57.4041,57.5038,1500.0
2014-03-04 10:40:00,97.9,98.0,97.89,97.89,1800.0,57.4276,57.4862,57.4217,57.4217,1800.0
2014-03-04 10:45:00,97.99,97.99,97.83,97.97,1200.0,57.4804,57.4804,57.3865,57.4686,1200.0
2014-03-04 10:50:00,97.95,97.97,97.92,97.97,1200.0,57.4569,57.4686,57.4393,57.4686,1200.0
2014-03-04 10:55:00,98.0,98.0,97.88,97.91,4000.0,57.4862,57.4862,57.4158,57.4334,4000.0
2014-03-04 11:00:00,97.9,98.0,97.9,97.95,1300.0,57.4276,57.4862,57.4276,57.4569,1300.0
2014-03-04 11:05:00,97.94,97.98,97.89,97.92,500.0,57.451,57.4745,57.4217,57.4393,500.0
2014-03-04 11:10:00,97.85,98.0,97.85,98.0,700.0,57.3982,57.4862,57.3982,57.4862,700.0
2014-03-04 11:15:00,97.99,98.11,97.91,98.0,2700.0,57.4804,57.5507,57.4334,57.4862,2700.0
2014-03-04 11:20:00,97.99,98.0,97.94,98.0,1000.0,57.4804,57.4862,57.451,57.4862,1000.0
2014-03-04 11:25:00,98.0,98.19,97.94,98.03,4500.0,57.4862,57.5977,57.451,57.5038,4500.0
2014-03-04 11:30:00,97.96,98.03,97.95,97.96,600.0,57.4628,57.5038,57.4569,57.4628,600.0
2014-03-04 11:35:00,97.96,98.02,97.92,98.02,4400.0,57.4628,57.4979,57.4393,57.4979,4400.0
2014-03-04 11:40:00,98.06,98.06,97.93,98.0,1900.0,57.5214,57.5214,57.4452,57.4862,1900.0
2014-03-04 11:45:00,98.0,98.05,97.97,98.05,3400.0,57.4862,57.5155,57.4686,57.5155,3400.0
2014-03-04 11:50:00,98.03,98.17,98.03,98.04,2500.0,57.5038,57.5859,57.5038,57.5097,2500.0
2014-03-04 11:55:00,98.02,98.07,97.91,97.95,13200.0,57.4979,57.5273,57.4334,57.4569,13200.0
2014-03-04 12:00:00,97.98,97.98,97.8,97.8,1100.0,57.4745,57.4745,57.3689,57.3689,1100.0
2014-03-04 12:05:00,97.94,97.94,97.94,97.94,300.0,57.451,57.451,57.451,57.451,300.0
2014-03-04 12:10:00,97.93,97.99,97.82,97.99,1000.0,57.4452,57.4804,57.3806,57.4804,1000.0
2014-03-04 12:15:00,97.99,97.99,97.9,97.97,1300.0,57.4804,57.4804,57.4276,57.4686,1300.0
2014-03-04 12:20:00,97.95,97.96,97.91,97.95,800.0,57.4569,57.4628,57.4334,57.4569,800.0
2014-03-04 12:25:00,97.99,97.99,97.85,97.96,1700.0,57.4804,57.4804,57.3982,57.4628,1700.0
2014-03-04 12:30:00,97.97,97.97,97.77,97.77,1000.0,57.4686,57.4686,57.3513,57.3513,1000.0
2014-03-04 12:35:00,97.79,97.96,97.7,97.96,4500.0,57.363,57.4628,57.3102,57.4628,4500.0
2014-03-04 12:40:00,97.99,97.99,97.88,97.91,1100.0,57.4804,57.4804,57.4158,57.4334,1100.0
2014-03-04 12:45:00,97.97,97.99,97.88,97.99,1300.0,57.4686,57.4804,57.4158,57.4804,1300.0
2014-03-04 12:50:00,97.98,97.98,97.93,97.94,1100.0,57.4745,57.4745,57.4452,57.451,1100.0
2014-03-04 12:55:00,97.96,98.0,97.85,98.0,4000.0,57.4628,57.4862,57.3982,57.4862,4000.0
2014-03-04 13:00:00,97.96,98.0,97.96,97.96,400.0,57.4628,57.4862,57.4628,57.4628,400.0
2014-03-04 13:05:00,97.99,98.0,97.88,97.92,4900.0,57.4804,57.4862,57.4158,57.4393,4900.0
2014-03-04 13:10:00,97.88,97.92,97.87,97.92,700.0,57.4158,57.4393,57.41,57.4393,700.0
2014-03-04 13:15:00,97.91,97.98,97.83,97.84,3400.0,57.4334,57.4745,57.3865,57.3924,3400.0
2014-03-04 13:20:00,97.84,97.84,97.84,97.84,300.0,57.3924,57.3924,57.3924,57.3924,300.0
2014-03-04 13:25:00,97.91,97.97,97.89,97.97,1600.0,57.4334,57.4686,57.4217,57.4686,1600.0
2014-03-04 13:30:00,97.97,97.99,97.87,97.87,2600.0,57.4686,57.4804,57.41,57.41,2600.0
2014-03-04 13:35:00,97.9,97.92,97.85,97.92,1800.0,57.4276,57.4393,57.3982,57.4393,1800.0
2014-03-04 13:40:00,97.93,97.93,97.78,97.78,2000.0,57.4452,57.4452,57.3572,57.3572,2000.0
2014-03-04 13:45:00,97.79,97.95,97.79,97.8,1600.0,57.363,57.4569,57.363,57.3689,1600.0
2014-03-04 13:50:00,97.84,97.89,97.77,97.81,1300.0,57.3924,57.4217,57.3513,57.3748,1300.0
2014-03-04 13:55:00,97.83,97.83,97.73,97.78,700.0,57.3865,57.3865,57.3278,57.3572,700.0
2014-03-04 14:00:00,97.79,97.79,97.72,97.79,1600.0,57.363,57.363,57.322,57.363,1600.0
2014-03-04 14:05:00,97.74,97.89,97.74,97.82,1900.0,57.3337,57.4217,57.3337,57.3806,1900.0
2014-03-04 14:10:00,97.84,97.98,97.84,97.98,1600.0,57.3924,57.4745,57.3924,57.4745,1600.0
2014-03-04 14:15:00,97.96,97.99,97.84,97.84,4600.0,57.4628,57.4804,57.3924,57.3924,4600.0
2014-03-04 14:20:00,97.86,97.93,97.86,97.93,700.0,57.4041,57.4452,57.4041,57.4452,700.0
2014-03-04 14:25:00,97.87,97.89,97.81,97.89,1800.0,57.41,57.4217,57.3748,57.4217,1800.0
2014-03-04 14:30:00,97.94,97.98,97.9,97.97,2200.0,57.451,57.4745,57.4276,57.4686,2200.0
2014-03-04 14:35:00,97.84,97.84,97.79,97.83,800.0,57.3924,57.3924,57.363,57.3865,800.0
2014-03-04 14:40:00,97.88,97.99,97.88,97.98,1500.0,57.4158,57.4804,57.4158,57.4745,1500.0
2014-03-04 14:45:00,97.98,98.03,97.9,97.9,4300.0,57.4745,57.5038,57.4276,57.4276,4300.0
2014-03-04 14:50:00,97.9,98.03,97.9,97.91,2400.0,57.4276,57.5038,57.4276,57.4334,2400.0
2014-03-04 14:55:00,97.9,98.05,97.9,98.05,2400.0,57.4276,57.5155,57.4276,57.5155,2400.0
2014-03-04 15:00:00,98.0,98.18,97.99,98.18,2800.0,57.4862,57.5918,57.4804,57.5918,2800.0
2014-03-04 15:05:00,98.22,98.35,98.2,98.35,2100.0,57.6153,57.6915,57.6035,57.6915,2100.0
2014-03-04 15:10:00,98.33,98.47,98.33,98.39,2500.0,57.6798,57.7619,57.6798,57.715,2500.0
2014-03-04 15:15:00,98.34,98.42,98.27,98.42,2500.0,57.6857,57.7326,57.6446,57.7326,2500.0
2014-03-04 15:20:00,98.42,98.47,98.39,98.47,1800.0,57.7326,57.7619,57.715,57.7619,1800.0
2014-03-04 15:25:00,98.43,98.45,98.3,98.38,3100.0,57.7385,57.7502,57.6622,57.7091,3100.0
2014-03-04 15:30:00,98.39,98.49,98.39,98.46,2600.0,57.715,57.7736,57.715,57.7561,2600.0
2014-03-04 15:35:00,98.48,98.56,98.35,98.49,2900.0,57.7678,57.8147,57.6915,57.7736,2900.0
2014-03-04 15:40:00,98.48,98.65,98.46,98.65,3100.0,57.7678,57.8675,57.7561,57.8675,3100.0
2014-03-04 15:45:00,98.65,98.68,98.54,98.54,8400.0,57.8675,57.8851,57.803,57.803,8400.0
2014-03-04 15:50:00,98.59,98.59,98.51,98.54,3700.0,57.8323,57.8323,57.7854,57.803,3700.0
2014-03-04 15:55:00,98.54,98.55,98.45,98.5,14300.0,57.803,57.8088,57.7502,57.7795,14300.0
2014-03-05 09:30:00,98.57,98.57,98.27,98.33,2800.0,57.8206,57.8206,57.6446,57.6798,2800.0
2014-03-05 09:35:00,98.37,99.02,98.23,99.0,2800.0,57.7033,58.0845,57.6211,58.0728,2800.0
2014-03-05 09:40:00,99.0,99.0,99.0,99.0,100.0,58.0728,58.0728,58.0728,58.0728,100.0
2014-03-05 09:45:00,99.0,99.16,99.0,99.13,600.0,58.0728,58.1667,58.0728,58.1491,600.0
2014-03-05 09:50:00,99.0,99.1,99.0,99.1,200.0,58.0728,58.1315,58.0728,58.1315,200.0
2014-03-05 09:55:00,99.2,99.2,98.64,98.64,2000.0,58.1901,58.1901,57.8616,57.8616,2000.0
2014-03-05 10:00:00,98.76,98.76,98.59,98.65,400.0,57.932,57.932,57.8323,57.8675,400.0
2014-03-05 10:05:00,98.61,98.66,98.61,98.61,1000.0,57.844,57.8734,57.844,57.844,1000.0
2014-03-05 10:10:00,98.85,98.86,98.75,98.76,600.0,57.9848,57.9907,57.9262,57.932,600.0
2014-03-05 10:15:00,98.75,98.9,98.75,98.83,900.0,57.9262,58.0142,57.9262,57.9731,900.0
2014-03-05 10:20:00,98.82,98.91,98.82,98.91,1000.0,57.9672,58.02,57.9672,58.02,1000.0
2014-03-05 10:25:00,98.75,99.0,98.75,99.0,1900.0,57.9262,58.0728,57.9262,58.0728,1900.0
2014-03-05 10:30:00,99.09,99.2,99.03,99.03,1900.0,58.1256,58.1901,58.0904,58.0904,1900.0
2014-03-05 10:35:00,98.93,98.93,98.88,98.88,600.0,58.0317,58.0317,58.0024,58.0024,600.0
2014-03-05 10:40:00,98.84,98.97,98.84,98.97,300.0,57.979,58.0552,57.979,58.0552,300.0
2014-03-05 10:45:00,98.72,98.82,98.72,98.73,1000.0,57.9086,57.9672,57.9086,57.9144,1000.0
2014-03-05 10:50:00,98.72,98.72,98.65,98.65,800.0,57.9086,57.9086,57.8675,57.8675,800.0
2014-03-05 10:55:00,98.71,98.79,98.71,98.79,700.0,57.9027,57.9496,57.9027,57.9496,700.0
2014-03-05 11:00:00,98.88,99.07,98.88,99.07,900.0,58.0024,58.1139,58.0024,58.1139,900.0
2014-03-05 11:05:00,99.13,99.13,99.01,99.01,200.0,58.1491,58.1491,58.0787,58.0787,200.0
2014-03-05 11:10:00,99.09,99.15,99.03,99.08,600.0,58.1256,58.1608,58.0904,58.1197,600.0
2014-03-05 11:15:00,99.01,99.06,98.97,99.01,2800.0,58.0787,58.108,58.0552,58.0787,2800.0
2014-03-05 11:20:00,98.9,99.06,98.89,99.06,1900.0,58.0142,58.108,58.0083,58.108,1900.0
2014-03-05 11:25:00,99.06,99.08,98.93,98.94,1600.0,58.108,58.1197,58.0317,58.0376,1600.0
2014-03-05 11:30:00,98.88,98.88,98.88,98.88,100.0,58.0024,58.0024,58.0024,58.0024,100.0
2014-03-05 11:35:00,98.86,98.91,98.83,98.87,500.0,57.9907,58.02,57.9731,57.9966,500.0
2014-03-05 11:40:00,98.9,99.01,98.78,98.81,12500.0,58.0142,58.0787,57.9438,57.9614,12500.0
2014-03-05 11:45:00,98.8,99.05,98.8,98.98,1300.0,57.9555,58.1021,57.9555,58.0611,1300.0
2014-03-05 11:50:00,98.98,99.21,98.98,99.21,1900.0,58.0611,58.196,58.0611,58.196,1900.0
2014-03-05 11:55:00,99.14,99.19,99.05,99.05,2000.0,58.1549,58.1843,58.1021,58.1021,2000.0
2014-03-05 12:00:00,99.04,99.11,99.01,99.01,600.0,58.0963,58.1373,58.0787,58.0787,600.0
2014-03-05 12:05:00,99.05,99.05,99.0,99.0,500.0,58.1021,58.1021,58.0728,58.0728,500.0
2014-03-05 12:10:00,99.0,99.02,98.93,98.93,700.0,58.0728,58.0845,58.0317,58.0317,700.0
2014-03-05 12:15:00,99.02,99.02,98.94,99.0,800.0,58.0845,58.0845,58.0376,58.0728,800.0
2014-03-05 12:20:00,99.06,99.08,99.06,99.08,500.0,58.108,58.1197,58.108,58.1197,500.0
2014-03-05 12:25:00,99.18,99.18,99.05,99.05,900.0,58.1784,58.1784,58.1021,58.1021,900.0
2014-03-05 12:30:00,99.05,99.12,99.0,99.12,800.0,58.1021,58.1432,58.0728,58.1432,800.0
2014-03-05 12:35:00,99.11,99.11,99.11,99.11,100.0,58.1373,58.1373,58.1373,58.1373,100.0
2014-03-05 12:40:00,99.03,99.27,99.03,99.26,6200.0,58.0904,58.2312,58.0904,58.2253,6200.0
2014-03-05 12:45:00,99.25,99.32,99.18,99.31,1800.0,58.2195,58.2605,58.1784,58.2547,1800.0
2014-03-05 12:50:00,99.31,99.35,99.25,99.27,4100.0,58.2547,58.2781,58.2195,58.2312,4100.0
2014-03-05 12:55:00,99.14,99.17,99.08,99.12,2100.0,58.1549,58.1725,58.1197,58.1432,2100.0
2014-03-05 13:00:00,99.14,99.17,99.13,99.17,500.0,58.1549,58.1725,58.1491,58.1725,500.0
2014-03-05 13:05:00,99.1,99.23,99.1,99.13,8000.0,58.1315,58.2077,58.1315,58.1491,8000.0
2014-03-05 13:10:00,99.2,99.27,99.2,99.27,1000.0,58.1901,58.2312,58.1901,58.2312,1000.0
2014-03-05 13:15:00,99.22,99.22,99.12,99.13,2700.0,58.2019,58.2019,58.1432,58.1491,2700.0
2014-03-05 13:20:00,99.15,99.15,98.98,99.06,1600.0,58.1608,58.1608,58.0611,58.108,1600.0
2014-03-05 13:25:00,99.03,99.16,99.03,99.15,700.0,58.0904,58.1667,58.0904,58.1608,700.0
2014-03-05 13:30:00,99.12,99.19,99.12,99.19,300.0,58.1432,58.1843,58.1432,58.1843,300.0
2014-03-05 13:35:00,99.19,99.19,99.08,99.17,500.0,58.1843,58.1843,58.1197,58.1725,500.0
2014-03-05 13:40:00,99.18,99.18,99.09,99.09,200.0,58.1784,58.1784,58.1256,58.1256,200.0
2014-03-05 13:45:00,99.04,99.04,98.81,98.81,2700.0,58.0963,58.0963,57.9614,57.9614,2700.0
2014-03-05 13:50:00,98.8,98.8,98.65,98.7,800.0,57.9555,57.9555,57.8675,57.8968,800.0
2014-03-05 13:55:00,98.66,98.81,98.64,98.8,1600.0,57.8734,57.9614,57.8616,57.9555,1600.0
2014-03-05 14:00:00,98.78,98.81,98.72,98.75,5600.0,57.9438,57.9614,57.9086,57.9262,5600.0
2014-03-05 14:05:00,98.85,98.85,98.77,98.85,500.0,57.9848,57.9848,57.9379,57.9848,500.0
2014-03-05 14:10:00,98.78,98.82,98.75,98.75,1000.0,57.9438,57.9672,57.9262,57.9262,1000.0
2014-03-05 14:15:00,98.57,98.7,98.57,98.7,500.0,57.8206,57.8968,57.8206,57.8968,500.0
2014-03-05 14:20:00,98.69,98.75,98.69,98.75,600.0,57.891,57.9262,57.891,57.9262,600.0
2014-03-05 14:25:00,98.75,98.75,98.73,98.74,1000.0,57.9262,57.9262,57.9144,57.9203,1000.0
2014-03-05 14:30:00,98.73,98.8,98.73,98.77,900.0,57.9144,57.9555,57.9144,57.9379,900.0
2014-03-05 14:35:00,98.77,98.77,98.77,98.77,0.0,57.9379,57.9379,57.9379,57.9379,0.0
2014-03-05 14:40:00,98.79,98.85,98.78,98.78,1100.0,57.9496,57.9848,57.9438,57.9438,1100.0
2014-03-05 14:45:00,98.77,98.78,98.72,98.78,1300.0,57.9379,57.9438,57.9086,57.9438,1300.0
2014-03-05 14:50:00,98.91,98.91,98.85,98.85,700.0,58.02,58.02,57.9848,57.9848,700.0
2014-03-05 14:55:00,98.8,98.89,98.8,98.89,400.0,57.9555,58.0083,57.9555,58.0083,400.0
2014-03-05 15:00:00,98.79,98.79,98.68,98.68,600.0,57.9496,57.9496,57.8851,57.8851,600.0
2014-03-05 15:05:00,98.58,98.58,98.5,98.56,1100.0,57.8264,57.8264,57.7795,57.8147,1100.0
2014-03-05 15:10:00,98.58,98.59,98.44,98.44,3600.0,57.8264,57.8323,57.7443,57.7443,3600.0
2014-03-05 15:15:00,98.48,98.49,98.42,98.42,500.0,57.7678,57.7736,57.7326,57.7326,500.0
2014-03-05 15:20:00,98.49,98.55,98.47,98.55,3700.0,57.7736,57.8088,57.7619,57.8088,3700.0
2014-03-05 15:25:00,98.55,98.59,98.54,98.55,1500.0,57.8088,57.8323,57.803,57.8088,1500.0
2014-03-05 15:30:00,98.55,98.55,98.49,98.5,1700.0,57.8088,57.8088,57.7736,57.7795,1700.0
2014-03-05 15:35:00,98.6,98.6,98.59,98.59,200.0,57.8382,57.8382,57.8323,57.8323,200.0
2014-03-05 15:40:00,98.63,98.64,98.61,98.61,1000.0,57.8558,57.8616,57.844,57.844,1000.0
2014-03-05 15:45:00,98.59,98.62,98.52,98.62,2700.0,57.8323,57.8499,57.7912,57.8499,2700.0
2014-03-05 15:50:00,98.65,98.73,98.64,98.69,3300.0,57.8675,57.9144,57.8616,57.891,3300.0
2014-03-05 15:55:00,98.69,98.88,98.67,98.76,18400.0,57.891,58.0024,57.8792,57.932,18400.0
2014-03-06 09:30:00,98.78,98.78,98.78,98.78,1200.0,57.9438,57.9438,57.9438,57.9438,1200.0
2014-03-06 09:35:00,98.63,98.76,98.59,98.71,400.0,57.8558,57.932,57.8323,57.9027,400.0
2014-03-06 09:40:00,98.58,98.78,98.5,98.56,1900.0,57.8264,57.9438,57.7795,57.8147,1900.0
2014-03-06 09:45:00,98.42,98.69,98.32,98.43,10800.0,57.7326,57.891,57.6739,57.7385,10800.0
2014-03-06 09:50:00,98.4,98.79,98.4,98.75,2700.0,57.7209,57.9496,57.7209,57.9262,2700.0
2014-03-06 09:55:00,98.76,98.77,98.74,98.77,500.0,57.932,57.9379,57.9203,57.9379,500.0
2014-03-06 10:00:00,98.77,98.89,98.77,98.8,1100.0,57.9379,58.0083,57.9379,57.9555,1100.0
2014-03-06 10:05:00,98.72,98.75,98.65,98.68,500.0,57.9086,57.9262,57.8675,57.8851,500.0
2014-03-06 10:10:00,98.34,98.43,98.34,98.43,1200.0,57.6857,57.7385,57.6857,57.7385,1200.0
2014-03-06 10:15:00,98.48,98.48,98.48,98.48,100.0,57.7678,57.7678,57.7678,57.7678,100.0
2014-03-06 10:20:00,98.43,98.49,98.43,98.49,600.0,57.7385,57.7736,57.7385,57.7736,600.0
2014-03-06 10:25:00,98.55,98.65,98.46,98.56,2000.0,57.8088,57.8675,57.7561,57.8147,2000.0
2014-03-06 10:30:00,98.47,98.49,98.47,98.49,400.0,57.7619,57.7736,57.7619,57.7736,400.0
2014-03-06 10:35:00,98.28,98.48,98.28,98.48,600.0,57.6505,57.7678,57.6505,57.7678,600.0
2014-03-06 10:40:00,98.7,98.7,98.66,98.66,200.0,57.8968,57.8968,57.8734,57.8734,200.0
2014-03-06 10:45:00,98.67,98.74,98.67,98.74,400.0,57.8792,57.9203,57.8792,57.9203,400.0
2014-03-06 10:50:00,98.69,98.76,98.69,98.76,600.0,57.891,57.932,57.891,57.932,600.0
2014-03-06 10:55:00,98.77,98.77,98.66,98.69,1300.0,57.9379,57.9379,57.8734,57.891,1300.0
2014-03-06 11:00:00,98.66,98.67,98.66,98.67,300.0,57.8734,57.8792,57.8734,57.8792,300.0
2014-03-06 11:05:00,98.67,98.67,98.67,98.67,0.0,57.8792,57.8792,57.8792,57.8792,0.0
2014-03-06 11:10:00,98.83,98.83,98.77,98.77,200.0,57.9731,57.9731,57.9379,57.9379,200.0
2014-03-06 11:15:00,98.73,98.74,98.73,98.74,400.0,57.9144,57.9203,57.9144,57.9203,400.0
2014-03-06 11:20:00,98.69,98.69,98.69,98.69,100.0,57.891,57.891,57.891,57.891,100.0
2014-03-06 11:25:00,98.73,98.93,98.73,98.92,2700.0,57.9144,58.0317,57.9144,58.0259,2700.0
2014-03-06 11:30:00,98.99,98.99,98.99,98.99,100.0,58.0669,58.0669,58.0669,58.0669,100.0
2014-03-06 11:35:00,99.02,99.2,99.02,99.2,600.0,58.0845,58.1901,58.0845,58.1901,600.0
2014-03-06 11:40:00,99.16,99.17,99.03,99.12,900.0,58.1667,58.1725,58.0904,58.1432,900.0
2014-03-06 11:45:00,99.03,99.09,98.92,98.92,15600.0,58.0904,58.1256,58.0259,58.0259,15600.0
2014-03-06 11:50:00,98.85,98.85,98.84,98.84,500.0,57.9848,57.9848,57.979,57.979,500.0
2014-03-06 11:55:00,98.84,99.0,98.84,99.0,600.0,57.979,58.0728,57.979,58.0728,600.0
2014-03-06 12:00:00,99.02,99.06,98.94,99.02,1400.0,58.0845,58.108,58.0376,58.0845,1400.0
2014-03-06 12:05:00,99.02,99.18,98.96,98.96,3200.0,58.0845,58.1784,58.0493,58.0493,3200.0
2014-03-06 12:10:00,98.93,98.96,98.88,98.88,300.0,58.0317,58.0493,58.0024,58.0024,300.0
2014-03-06 12:15:00,98.97,99.05,98.97,98.98,600.0,58.0552,58.1021,58.0552,58.0611,600.0
2014-03-06 12:20:00,99.05,99.09,99.0,99.09,1400.0,58.1021,58.1256,58.0728,58.1256,1400.0
2014-03-06 12:25:00,99.07,99.15,98.98,98.98,1900.0,58.1139,58.1608,58.0611,58.0611,1900.0
2014-03-06 12:30:00,98.93,98.93,98.88,98.88,900.0,58.0317,58.0317,58.0024,58.0024,900.0
2014-03-06 12:35:00,98.91,99.04,98.91,99.04,600.0,58.02,58.0963,58.02,58.0963,600.0
2014-03-06 12:40:00,99.02,99.11,99.0,99.09,1500.0,58.0845,58.1373,58.0728,58.1256,1500.0
2014-03-06 12:45:00,99.01,99.01,98.95,98.95,400.0,58.0787,58.0787,58.0435,58.0435,400.0
2014-03-06 12:50:00,98.98,99.01,98.95,98.98,1300.0,58.0611,58.0787,58.0435,58.0611,1300.0
2014-03-06 12:55:00,98.95,98.98,98.85,98.85,9100.0,58.0435,58.0611,57.9848,57.9848,9100.0
2014-03-06 13:00:00,98.87,98.87,98.77,98.77,2200.0,57.9966,57.9966,57.9379,57.9379,2200.0
2014-03-06 13:05:00,98.75,98.87,98.75,98.87,2300.0,57.9262,57.9966,57.9262,57.9966,2300.0
2014-03-06 13:10:00,98.88,98.9,98.77,98.81,1400.0,58.0024,58.0142,57.9379,57.9614,1400.0
2014-03-06 13:15:00,98.8,98.8,98.7,98.7,1700.0,57.9555,57.9555,57.8968,57.8968,1700.0
2014-03-06 13:20:00,98.71,98.71,98.61,98.61,500.0,57.9027,57.9027,57.844,57.844,500.0
2014-03-06 13:25:00,98.66,98.72,98.64,98.67,2100.0,57.8734,57.9086,57.8616,57.8792,2100.0
2014-03-06 13:30:00,98.67,98.74,98.67,98.68,1800.0,57.8792,57.9203,57.8792,57.8851,1800.0
2014-03-06 13:35:00,98.73,98.73,98.62,98.62,1100.0,57.9144,57.9144,57.8499,57.8499,1100.0
2014-03-06 13:40:00,98.61,98.66,98.49,98.53,2200.0,57.844,57.8734,57.7736,57.7971,2200.0
2014-03-06 13:45:00,98.49,98.51,98.37,98.4,3400.0,57.7736,57.7854,57.7033,57.7209,3400.0
2014-03-06 13:50:00,98.32,98.52,98.32,98.51,1900.0,57.6739,57.7912,57.6739,57.7854,1900.0
2014-03-06 13:55:00,98.56,98.56,98.47,98.54,8700.0,57.8147,57.8147,57.7619,57.803,8700.0
2014-03-06 14:00:00,98.54,98.72,98.5,98.57,3400.0,57.803,57.9086,57.7795,57.8206,3400.0
2014-03-06 14:05:00,98.56,98.73,98.56,98.66,2100.0,57.8147,57.9144,57.8147,57.8734,2100.0
2014-03-06 14:10:00,98.6,98.76,98.54,98.54,5000.0,57.8382,57.932,57.803,57.803,5000.0
2014-03-06 14:15:00,98.55,98.57,98.52,98.57,500.0,57.8088,57.8206,57.7912,57.8206,500.0
2014-03-06 14:20:00,98.54,98.7,98.54,98.69,2300.0,57.803,57.8968,57.803,57.891,2300.0
2014-03-06 14:25:00,98.73,98.9,98.73,98.87,1300.0,57.9144,58.0142,57.9144,57.9966,1300.0
2014-03-06 14:30:00,98.88,98.88,98.76,98.77,2200.0,58.0024,58.0024,57.932,57.9379,2200.0
2014-03-06 14:35:00,98.75,98.75,98.7,98.75,1000.0,57.9262,57.9262,57.8968,57.9262,1000.0
2014-03-06 14:40:00,98.73,98.92,98.73,98.91,1600.0,57.9144,58.0259,57.9144,58.02,1600.0
2014-03-06 14:45:00,98.93,98.95,98.91,98.94,1200.0,58.0317,58.0435,58.02,58.0376,1200.0
2014-03-06 14:50:00,98.93,99.04,98.92,99.01,7200.0,58.0317,58.0963,58.0259,58.0787,7200.0
2014-03-06 14:55:00,98.96,99.0,98.95,99.0,2300.0,58.0493,58.0728,58.0435,58.0728,2300.0
2014-03-06 15:00:00,98.95,99.06,98.94,99.0,1800.0,58.0435,58.108,58.0376,58.0728,1800.0
2014-03-06 15:05:00,99.11,99.15,99.0,99.13,3900.0,58.1373,58.1608,58.0728,58.1491,3900.0
2014-03-06 15:10:00,99.15,99.17,99.12,99.13,1900.0,58.1608,58.1725,58.1432,58.1491,1900.0
2014-03-06 15:15:00,99.13,99.17,99.09,99.16,3500.0,58.1491,58.1725,58.1256,58.1667,3500.0
2014-03-06 15:20:00,99.15,99.18,99.12,99.13,700.0,58.1608,58.1784,58.1432,58.1491,700.0
2014-03-06 15:25:00,99.15,99.17,98.8,98.8,22100.0,58.1608,58.1725,57.9555,57.9555,22100.0
2014-03-06 15:30:00,98.73,98.8,98.64,98.7,11500.0,57.9144,57.9555,57.8616,57.8968,11500.0
2014-03-06 15:35:00,98.75,98.88,98.67,98.88,3600.0,57.9262,58.0024,57.8792,58.0024,3600.0
2014-03-06 15:40:00,98.8,98.92,98.79,98.86,2800.0,57.9555,58.0259,57.9496,57.9907,2800.0
2014-03-06 15:45:00,98.81,98.81,98.72,98.73,5000.0,57.9614,57.9614,57.9086,57.9144,5000.0
2014-03-06 15:50:00,98.75,98.77,98.63,98.73,6700.0,57.9262,57.9379,57.8558,57.9144,6700.0
2014-03-06 15:55:00,98.76,98.85,98.6,98.66,15300.0,57.932,57.9848,57.8382,57.8734,15300.0
2014-03-07 09:30:00,99.02,99.24,98.9,99.24,3400.0,58.0845,58.2136,58.0142,58.2136,3400.0
2014-03-07 09:35:00,99.16,99.28,99.07,99.24,2000.0,58.1667,58.2371,58.1139,58.2136,2000.0
2014-03-07 09:40:00,99.19,99.19,99.0,99.0,300.0,58.1843,58.1843,58.0728,58.0728,300.0
2014-03-07 09:45:00,98.93,99.09,98.86,98.87,9600.0,58.0317,58.1256,57.9907,57.9966,9600.0
2014-03-07 09:50:00,98.86,98.96,98.75,98.83,1600.0,57.9907,58.0493,57.9262,57.9731,1600.0
2014-03-07 09:55:00,98.94,98.95,98.94,98.95,200.0,58.0376,58.0435,58.0376,58.0435,200.0
2014-03-07 10:00:00,98.84,99.06,98.84,99.0,1300.0,57.979,58.108,57.979,58.0728,1300.0
2014-03-07 10:05:00,99.04,99.06,98.87,98.9,1200.0,58.0963,58.108,57.9966,58.0142,1200.0
2014-03-07 10:10:00,98.9,98.9,98.9,98.9,0.0,58.0142,58.0142,58.0142,58.0142,0.0
2014-03-07 10:15:00,98.92,98.96,98.75,98.95,500.0,58.0259,58.0493,57.9262,58.0435,500.0
2014-03-07 10:20:00,98.74,98.76,98.73,98.73,400.0,57.9203,57.932,57.9144,57.9144,400.0
2014-03-07 10:25:00,98.74,98.92,98.74,98.83,1600.0,57.9203,58.0259,57.9203,57.9731,1600.0
2014-03-07 10:30:00,98.86,98.9,98.86,98.89,600.0,57.9907,58.0142,57.9907,58.0083,600.0
2014-03-07 10:35:00,99.07,99.07,98.95,98.95,400.0,58.1139,58.1139,58.0435,58.0435,400.0
2014-03-07 10:40:00,99.02,99.14,99.01,99.05,700.0,58.0845,58.1549,58.0787,58.1021,700.0
2014-03-07 10:45:00,98.93,98.93,98.82,98.85,700.0,58.0317,58.0317,57.9672,57.9848,700.0
2014-03-07 10:50:00,98.8,98.88,98.72,98.83,3600.0,57.9555,58.0024,57.9086,57.9731,3600.0
2014-03-07 10:55:00,98.78,98.96,98.78,98.95,700.0,57.9438,58.0493,57.9438,58.0435,700.0
2014-03-07 11:00:00,98.8,98.88,98.68,98.73,2300.0,57.9555,58.0024,57.8851,57.9144,2300.0
2014-03-07 11:05:00,98.52,98.53,98.37,98.5,3600.0,57.7912,57.7971,57.7033,57.7795,3600.0
2014-03-07 11:10:00,98.58,98.62,98.58,98.62,300.0,57.8264,57.8499,57.8264,57.8499,300.0
2014-03-07 11:15:00,98.58,98.58,98.46,98.51,800.0,57.8264,57.8264,57.7561,57.7854,800.0
2014-03-07 11:20:00,98.67,98.67,98.5,98.63,900.0,57.8792,57.8792,57.7795,57.8558,900.0
2014-03-07 11:25:00,98.63,98.63,98.52,98.52,2300.0,57.8558,57.8558,57.7912,57.7912,2300.0
2014-03-07 11:30:00,98.51,98.62,98.47,98.52,1700.0,57.7854,57.8499,57.7619,57.7912,1700.0
2014-03-07 11:35:00,98.51,98.51,98.46,98.46,600.0,57.7854,57.7854,57.7561,57.7561,600.0
2014-03-07 11:40:00,98.46,98.61,98.39,98.45,1400.0,57.7561,57.844,57.715,57.7502,1400.0
2014-03-07 11:45:00,98.58,98.64,98.56,98.64,800.0,57.8264,57.8616,57.8147,57.8616,800.0
2014-03-07 11:50:00,98.57,98.58,98.37,98.39,1800.0,57.8206,57.8264,57.7033,57.715,1800.0
2014-03-07 11:55:00,98.46,98.63,98.46,98.63,2400.0,57.7561,57.8558,57.7561,57.8558,2400.0
2014-03-07 12:00:00,98.49,98.55,98.49,98.54,400.0,57.7736,57.8088,57.7736,57.803,400.0
2014-03-07 12:05:00,98.5,98.58,98.46,98.51,3600.0,57.7795,57.8264,57.7561,57.7854,3600.0
2014-03-07 12:10:00,98.56,98.58,98.53,98.53,900.0,57.8147,57.8264,57.7971,57.7971,900.0
2014-03-07 12:15:00,98.51,98.51,98.51,98.51,100.0,57.7854,57.7854,57.7854,57.7854,100.0
2014-03-07 12:20:00,98.67,98.72,98.62,98.67,900.0,57.8792,57.9086,57.8499,57.8792,900.0
2014-03-07 12:25:00,98.84,98.88,98.84,98.88,200.0,57.979,58.0024,57.979,58.0024,200.0
2014-03-07 12:30:00,98.89,98.95,98.61,98.66,3100.0,58.0083,58.0435,57.844,57.8734,3100.0
2014-03-07 12:35:00,98.77,98.77,98.68,98.68,300.0,57.9379,57.9379,57.8851,57.8851,300.0
2014-03-07 12:40:00,98.75,98.75,98.67,98.67,200.0,57.9262,57.9262,57.8792,57.8792,200.0
2014-03-07 12:45:00,98.79,98.79,98.79,98.79,100.0,57.9496,57.9496,57.9496,57.9496,100.0
2014-03-07 12:50:00,98.81,98.81,98.72,98.72,200.0,57.9614,57.9614,57.9086,57.9086,200.0
2014-03-07 12:55:00,98.72,98.72,98.72,98.72,0.0,57.9086,57.9086,57.9086,57.9086,0.0
2014-03-07 13:00:00,98.68,98.75,98.58,98.58,800.0,57.8851,57.9262,57.8264,57.8264,800.0
2014-03-07 13:05:00,98.58,98.58,98.58,98.58,0.0,57.8264,57.8264,57.8264,57.8264,0.0
2014-03-07 13:10:00,98.59,98.59,98.59,98.59,200.0,57.8323,57.8323,57.8323,57.8323,200.0
2014-03-07 13:15:00,98.67,98.67,98.52,98.58,2800.0,57.8792,57.8792,57.7912,57.8264,2800.0
2014-03-07 13:20:00,98.6,98.61,98.5,98.54,2500.0,57.8382,57.844,57.7795,57.803,2500.0
2014-03-07 13:25:00,98.52,98.53,98.52,98.53,300.0,57.7912,57.7971,57.7912,57.7971,300.0
2014-03-07 13:30:00,98.53,98.53,98.53,98.53,100.0,57.7971,57.7971,57.7971,57.7971,100.0
2014-03-07 13:35:00,98.47,98.51,98.47,98.51,200.0,57.7619,57.7854,57.7619,57.7854,200.0
2014-03-07 13:40:00,98.51,98.51,98.51,98.51,0.0,57.7854,57.7854,57.7854,57.7854,0.0
2014-03-07 13:45:00,98.51,98.51,98.51,98.51,200.0,57.7854,57.7854,57.7854,57.7854,200.0
2014-03-07 13:50:00,98.55,98.64,98.54,98.64,900.0,57.8088,57.8616,57.803,57.8616,900.0
2014-03-07 13:55:00,98.71,98.72,98.71,98.71,400.0,57.9027,57.9086,57.9027,57.9027,400.0
2014-03-07 14:00:00,98.68,98.68,98.68,98.68,100.0,57.8851,57.8851,57.8851,57.8851,100.0
2014-03-07 14:05:00,98.52,98.63,98.52,98.6,1300.0,57.7912,57.8558,57.7912,57.8382,1300.0
2014-03-07 14:10:00,98.49,98.52,98.39,98.52,400.0,57.7736,57.7912,57.715,57.7912,400.0
2014-03-07 14:15:00,98.4,98.42,98.3,98.3,1300.0,57.7209,57.7326,57.6622,57.6622,1300.0
2014-03-07 14:20:00,98.28,98.28,98.12,98.12,1100.0,57.6505,57.6505,57.5566,57.5566,1100.0
2014-03-07 14:25:00,98.28,98.33,98.2,98.29,1700.0,57.6505,57.6798,57.6035,57.6563,1700.0
2014-03-07 14:30:00,98.26,98.47,98.25,98.37,1800.0,57.6387,57.7619,57.6329,57.7033,1800.0
2014-03-07 14:35:00,98.37,98.37,98.37,98.37,0.0,57.7033,57.7033,57.7033,57.7033,0.0
2014-03-07 14:40:00,98.28,98.28,98.24,98.25,300.0,57.6505,57.6505,57.627,57.6329,300.0
2014-03-07 14:45:00,98.28,98.37,98.28,98.36,1400.0,57.6505,57.7033,57.6505,57.6974,1400.0
2014-03-07 14:50:00,98.44,98.45,98.37,98.44,1000.0,57.7443,57.7502,57.7033,57.7443,1000.0
2014-03-07 14:55:00,98.55,98.55,98.55,98.55,100.0,57.8088,57.8088,57.8088,57.8088,100.0
2014-03-07 15:00:00,98.47,98.48,98.42,98.42,700.0,57.7619,57.7678,57.7326,57.7326,700.0
2014-03-07 15:05:00,98.45,98.5,98.45,98.5,900.0,57.7502,57.7795,57.7502,57.7795,900.0
2014-03-07 15:10:00,98.58,98.76,98.5,98.75,2900.0,57.8264,57.932,57.7795,57.9262,2900.0
2014-03-07 15:15:00,98.71,98.71,98.59,98.59,900.0,57.9027,57.9027,57.8323,57.8323,900.0
2014-03-07 15:20:00,98.61,98.65,98.51,98.51,1600.0,57.844,57.8675,57.7854,57.7854,1600.0
2014-03-07 15:25:00,98.57,98.57,98.45,98.45,2300.0,57.8206,57.8206,57.7502,57.7502,2300.0
2014-03-07 15:30:00,98.54,98.54,98.33,98.34,1800.0,57.803,57.803,57.6798,57.6857,1800.0
2014-03-07 15:35:00,98.31,98.31,98.28,98.28,1800.0,57.6681,57.6681,57.6505,57.6505,1800.0
2014-03-07 15:40:00,98.28,98.47,98.28,98.44,5500.0,57.6505,57.7619,57.6505,57.7443,5500.0
2014-03-07 15:45:00,98.47,98.54,98.29,98.29,4500.0,57.7619,57.803,57.6563,57.6563,4500.0
2014-03-07 15:50:00,98.29,98.43,98.28,98.32,7600.0,57.6563,57.7385,57.6505,57.6739,7600.0
2014-03-07 15:55:00,98.28,98.4,98.27,98.39,16100.0,57.6505,57.7209,57.6446,57.715,16100.0
2014-03-10 09:30:00,98.54,98.54,98.19,98.19,6900.0,57.803,57.803,57.5977,57.5977,6900.0
2014-03-10 09:35:00,98.09,98.09,97.66,97.8,3300.0,57.539,57.539,57.2868,57.3689,3300.0
2014-03-10 09:40:00,97.75,98.07,97.75,98.07,2700.0,57.3396,57.5273,57.3396,57.5273,2700.0
2014-03-10 09:45:00,98.08,98.14,98.0,98.01,5400.0,57.5331,57.5683,57.4862,57.4921,5400.0
2014-03-10 09:50:00,98.0,98.08,97.98,98.01,2900.0,57.4862,57.5331,57.4745,57.4921,2900.0
2014-03-10 09:55:00,97.99,98.0,97.83,97.83,2000.0,57.4804,57.4862,57.3865,57.3865,2000.0
2014-03-10 10:00:00,98.03,98.03,97.84,97.92,4600.0,57.5038,57.5038,57.3924,57.4393,4600.0
2014-03-10 10:05:00,98.12,98.12,98.0,98.0,900.0,57.5566,57.5566,57.4862,57.4862,900.0
2014-03-10 10:10:00,98.0,98.13,98.0,98.0,1600.0,57.4862,57.5625,57.4862,57.4862,1600.0
2014-03-10 10:15:00,98.03,98.06,97.96,97.96,4200.0,57.5038,57.5214,57.4628,57.4628,4200.0
2014-03-10 10:20:00,98.0,98.11,97.87,97.96,2200.0,57.4862,57.5507,57.41,57.4628,2200.0
2014-03-10 10:25:00,97.99,98.01,97.8,97.8,3000.0,57.4804,57.4921,57.3689,57.3689,3000.0
2014-03-10 10:30:00,97.69,97.84,97.61,97.73,500.0,57.3044,57.3924,57.2574,57.3278,500.0
2014-03-10 10:35:00,97.52,97.77,97.52,97.68,6100.0,57.2047,57.3513,57.2047,57.2985,6100.0
2014-03-10 10:40:00,97.67,97.71,97.6,97.7,5000.0,57.2926,57.3161,57.2516,57.3102,5000.0
2014-03-10 10:45:00,97.6,97.68,97.6,97.68,3200.0,57.2516,57.2985,57.2516,57.2985,3200.0
2014-03-10 10:50:00,97.74,97.75,97.61,97.65,6800.0,57.3337,57.3396,57.2574,57.2809,6800.0
2014-03-10 10:55:00,97.66,97.77,97.61,97.62,6000.0,57.2868,57.3513,57.2574,57.2633,6000.0
2014-03-10 11:00:00,97.7,97.72,97.62,97.66,6800.0,57.3102,57.322,57.2633,57.2868,6800.0
2014-03-10 11:05:00,97.61,97.78,97.61,97.78,3300.0,57.2574,57.3572,57.2574,57.3572,3300.0
2014-03-10 11:10:00,97.79,97.79,97.64,97.73,5500.0,57.363,57.363,57.275,57.3278,5500.0
2014-03-10 11:15:00,97.73,97.98,97.65,97.77,4800.0,57.3278,57.4745,57.2809,57.3513,4800.0
2014-03-10 11:20:00,97.72,97.84,97.72,97.79,2500.0,57.322,57.3924,57.322,57.363,2500.0
2014-03-10 11:25:00,97.73,97.89,97.73,97.89,900.0,57.3278,57.4217,57.3278,57.4217,900.0
2014-03-10 11:30:00,97.89,97.91,97.78,97.78,1600.0,57.4217,57.4334,57.3572,57.3572,1600.0
2014-03-10 11:35:00,97.85,97.85,97.71,97.71,1100.0,57.3982,57.3982,57.3161,57.3161,1100.0
2014-03-10 11:40:00,97.74,97.76,97.74,97.76,400.0,57.3337,57.3454,57.3337,57.3454,400.0
2014-03-10 11:45:00,97.77,97.77,97.77,97.77,300.0,57.3513,57.3513,57.3513,57.3513,300.0
2014-03-10 11:50:00,97.86,97.86,97.71,97.78,1000.0,57.4041,57.4041,57.3161,57.3572,1000.0
2014-03-10 11:55:00,97.72,97.82,97.72,97.78,900.0,57.322,57.3806,57.322,57.3572,900.0
2014-03-10 12:00:00,97.82,97.83,97.71,97.72,1600.0,57.3806,57.3865,57.3161,57.322,1600.0
2014-03-10 12:05:00,97.73,97.79,97.71,97.72,1400.0,57.3278,57.363,57.3161,57.322,1400.0
2014-03-10 12:10:00,97.8,97.85,97.7,97.7,9400.0,57.3689,57.3982,57.3102,57.3102,9400.0
2014-03-10 12:15:00,97.7,97.76,97.67,97.72,4900.0,57.3102,57.3454,57.2926,57.322,4900.0
2014-03-10 12:20:00,97.71,97.9,97.71,97.9,1400.0,57.3161,57.4276,57.3161,57.4276,1400.0
2014-03-10 12:25:00,97.85,97.89,97.81,97.87,5700.0,57.3982,57.4217,57.3748,57.41,5700.0
2014-03-10 12:30:00,97.82,97.93,97.82,97.92,400.0,57.3806,57.4452,57.3806,57.4393,400.0
2014-03-10 12:35:00,97.91,97.96,97.87,97.87,1100.0,57.4334,57.4628,57.41,57.41,1100.0
2014-03-10 12:40:00,97.88,97.89,97.83,97.89,1100.0,57.4158,57.4217,57.3865,57.4217,1100.0
2014-03-10 12:45:00,97.9,97.9,97.83,97.87,1400.0,57.4276,57.4276,57.3865,57.41,1400.0
2014-03-10 12:50:00,97.89,97.89,97.83,97.85,3300.0,57.4217,57.4217,57.3865,57.3982,3300.0
2014-03-10 12:55:00,97.85,97.95,97.79,97.87,18500.0,57.3982,57.4569,57.363,57.41,18500.0
2014-03-10 13:00:00,97.86,97.9,97.78,97.79,9000.0,57.4041,57.4276,57.3572,57.363,9000.0
2014-03-10 13:05:00,97.87,97.87,97.7,97.7,2600.0,57.41,57.41,57.3102,57.3102,2600.0
2014-03-10 13:10:00,97.78,97.78,97.72,97.74,3000.0,57.3572,57.3572,57.322,57.3337,3000.0
2014-03-10 13:15:00,97.75,97.75,97.63,97.7,2300.0,57.3396,57.3396,57.2692,57.3102,2300.0
2014-03-10 13:20:00,97.67,97.69,97.5,97.56,4300.0,57.2926,57.3044,57.1929,57.2281,4300.0
2014-03-10 13:25:00,97.61,97.65,97.51,97.58,2400.0,57.2574,57.2809,57.1988,57.2398,2400.0
2014-03-10 13:30:00,97.58,97.63,97.47,97.62,8500.0,57.2398,57.2692,57.1753,57.2633,8500.0
2014-03-10 13:35:00,97.63,97.72,97.57,97.68,3300.0,57.2692,57.322,57.234,57.2985,3300.0
2014-03-10 13:40:00,97.7,97.7,97.64,97.64,700.0,57.3102,57.3102,57.275,57.275,700.0
2014-03-10 13:45:00,97.64,97.64,97.6,97.6,1800.0,57.275,57.275,57.2516,57.2516,1800.0
2014-03-10 13:50:00,97.64,97.75,97.61,97.75,2000.0,57.275,57.3396,57.2574,57.3396,2000.0
2014-03-10 13:55:00,97.81,97.81,97.7,97.7,700.0,57.3748,57.3748,57.3102,57.3102,700.0
2014-03-10 14:00:00,97.72,97.82,97.72,97.73,2800.0,57.322,57.3806,57.322,57.3278,2800.0
2014-03-10 14:05:00,97.73,97.87,97.73,97.86,2900.0,57.3278,57.41,57.3278,57.4041,2900.0
2014-03-10 14:10:00,97.86,97.87,97.77,97.81,2700.0,57.4041,57.41,57.3513,57.3748,2700.0
2014-03-10 14:15:00,97.87,97.92,97.86,97.9,1400.0,57.41,57.4393,57.4041,57.4276,1400.0
2014-03-10 14:20:00,97.89,97.98,97.84,97.98,1300.0,57.4217,57.4745,57.3924,57.4745,1300.0
2014-03-10 14:25:00,97.94,97.97,97.92,97.93,1400.0,57.451,57.4686,57.4393,57.4452,1400.0
2014-03-10 14:30:00,97.9,97.9,97.88,97.9,300.0,57.4276,57.4276,57.4158,57.4276,300.0
2014-03-10 14:35:00,97.94,97.99,97.93,97.93,1300.0,57.451,57.4804,57.4452,57.4452,1300.0
2014-03-10 14:40:00,97.92,97.96,97.88,97.95,1500.0,57.4393,57.4628,57.4158,57.4569,1500.0
2014-03-10 14:45:00,97.91,98.03,97.91,98.02,2900.0,57.4334,57.5038,57.4334,57.4979,2900.0
2014-03-10 14:50:00,97.95,97.95,97.82,97.9,2800.0,57.4569,57.4569,57.3806,57.4276,2800.0
2014-03-10 14:55:00,97.89,97.89,97.85,97.88,400.0,57.4217,57.4217,57.3982,57.4158,400.0
2014-03-10 15:00:00,97.86,97.86,97.69,97.69,3800.0,57.4041,57.4041,57.3044,57.3044,3800.0
2014-03-10 15:05:00,97.76,97.85,97.72,97.85,1600.0,57.3454,57.3982,57.322,57.3982,1600.0
2014-03-10 15:10:00,97.85,97.85,97.76,97.84,2800.0,57.3982,57.3982,57.3454,57.3924,2800.0
2014-03-10 15:15:00,97.89,97.91,97.78,97.9,19100.0,57.4217,57.4334,57.3572,57.4276,19100.0
2014-03-10 15:20:00,97.9,97.95,97.86,97.86,3600.0,57.4276,57.4569,57.4041,57.4041,3600.0
2014-03-10 15:25:00,97.89,97.92,97.74,97.75,4700.0,57.4217,57.4393,57.3337,57.3396,4700.0
2014-03-10 15:30:00,97.8,97.86,97.78,97.82,2000.0,57.3689,57.4041,57.3572,57.3806,2000.0
2014-03-10 15:35:00,97.8,97.84,97.61,97.65,7200.0,57.3689,57.3924,57.2574,57.2809,7200.0
2014-03-10 15:40:00,97.66,97.68,97.61,97.61,5600.0,57.2868,57.2985,57.2574,57.2574,5600.0
2014-03-10 15:45:00,97.66,97.84,97.62,97.82,7400.0,57.2868,57.3924,57.2633,57.3806,7400.0
2014-03-10 15:50:00,97.81,97.87,97.8,97.87,2700.0,57.3748,57.41,57.3689,57.41,2700.0
2014-03-10 15:55:00,97.86,97.97,97.78,97.94,35800.0,57.4041,57.4686,57.3572,57.451,35800.0
2014-03-11 09:30:00,97.77,97.92,97.4,97.53,3300.0,57.3513,57.4393,57.1343,57.2105,3300.0
2014-03-11 09:35:00,97.66,97.66,97.42,97.44,1700.0,57.2868,57.2868,57.146,57.1577,1700.0
2014-03-11 09:40:00,97.54,97.54,97.44,97.46,700.0,57.2164,57.2164,57.1577,57.1695,700.0
2014-03-11 09:45:00,97.46,97.47,97.24,97.3,3000.0,57.1695,57.1753,57.0404,57.0756,3000.0
2014-03-11 09:50:00,97.31,97.66,97.16,97.54,5600.0,57.0815,57.2868,56.9935,57.2164,5600.0
2014-03-11 09:55:00,97.58,97.78,97.1,97.12,4400.0,57.2398,57.3572,56.9583,56.97,4400.0
2014-03-11 10:00:00,97.26,97.46,97.15,97.43,4200.0,57.0521,57.1695,56.9876,57.1519,4200.0
2014-03-11 10:05:00,97.46,97.6,97.31,97.6,4400.0,57.1695,57.2516,57.0815,57.2516,4400.0
2014-03-11 10:10:00,97.69,97.82,97.69,97.82,400.0,57.3044,57.3806,57.3044,57.3806,400.0
2014-03-11 10:15:00,97.83,97.95,97.83,97.83,3900.0,57.3865,57.4569,57.3865,57.3865,3900.0
2014-03-11 10:20:00,97.83,97.9,97.79,97.79,2700.0,57.3865,57.4276,57.363,57.363,2700.0
2014-03-11 10:25:00,97.83,97.88,97.7,97.8,4000.0,57.3865,57.4158,57.3102,57.3689,4000.0
2014-03-11 10:30:00,97.89,97.89,97.67,97.68,3900.0,57.4217,57.4217,57.2926,57.2985,3900.0
2014-03-11 10:35:00,97.73,97.87,97.73,97.85,2100.0,57.3278,57.41,57.3278,57.3982,2100.0
2014-03-11 10:40:00,97.93,97.93,97.8,97.89,1600.0,57.4452,57.4452,57.3689,57.4217,1600.0
2014-03-11 10:45:00,97.87,97.92,97.69,97.75,6100.0,57.41,57.4393,57.3044,57.3396,6100.0
2014-03-11 10:50:00,97.82,97.92,97.8,97.8,1400.0,57.3806,57.4393,57.3689,57.3689,1400.0
2014-03-11 10:55:00,97.88,97.91,97.75,97.82,1700.0,57.4158,57.4334,57.3396,57.3806,1700.0
2014-03-11 11:00:00,97.83,97.86,97.78,97.86,2200.0,57.3865,57.4041,57.3572,57.4041,2200.0
2014-03-11 11:05:00,97.85,97.86,97.74,97.74,5900.0,57.3982,57.4041,57.3337,57.3337,5900.0
2014-03-11 11:10:00,97.74,97.84,97.74,97.79,4700.0,57.3337,57.3924,57.3337,57.363,4700.0
2014-03-11 11:15:00,97.81,97.87,97.79,97.83,4700.0,57.3748,57.41,57.363,57.3865,4700.0
2014-03-11 11:20:00,97.79,97.88,97.78,97.79,4000.0,57.363,57.4158,57.3572,57.363,4000.0
2014-03-11 11:25:00,97.79,97.91,97.77,97.82,6500.0,57.363,57.4334,57.3513,57.3806,6500.0
2014-03-11 11:30:00,97.85,97.93,97.77,97.85,2300.0,57.3982,57.4452,57.3513,57.3982,2300.0
2014-03-11 11:35:00,97.89,97.89,97.73,97.73,2700.0,57.4217,57.4217,57.3278,57.3278,2700.0
2014-03-11 11:40:00,97.73,97.82,97.63,97.66,1800.0,57.3278,57.3806,57.2692,57.2868,1800.0
2014-03-11 11:45:00,97.71,97.72,97.43,97.43,1800.0,57.3161,57.322,57.1519,57.1519,1800.0
2014-03-11 11:50:00,97.56,97.65,97.56,97.61,800.0,57.2281,57.2809,57.2281,57.2574,800.0
2014-03-11 11:55:00,97.6,97.6,97.52,97.56,1800.0,57.2516,57.2516,57.2047,57.2281,1800.0
2014-03-11 12:00:00,97.6,97.63,97.3,97.48,3400.0,57.2516,57.2692,57.0756,57.1812,3400.0
2014-03-11 12:05:00,97.4,97.46,97.25,97.25,2400.0,57.1343,57.1695,57.0463,57.0463,2400.0
2014-03-11 12:10:00,97.24,97.36,97.24,97.24,600.0,57.0404,57.1108,57.0404,57.0404,600.0
2014-03-11 12:15:00,97.28,97.33,97.21,97.21,1100.0,57.0639,57.0932,57.0228,57.0228,1100.0
2014-03-11 12:20:00,97.15,97.29,97.11,97.29,1300.0,56.9876,57.0697,56.9641,57.0697,1300.0
2014-03-11 12:25:00,97.3,97.4,97.3,97.39,1500.0,57.0756,57.1343,57.0756,57.1284,1500.0
2014-03-11 12:30:00,97.39,97.48,97.39,97.48,500.0,57.1284,57.1812,57.1284,57.1812,500.0
2014-03-11 12:35:00,97.45,97.54,97.42,97.5,3400.0,57.1636,57.2164,57.146,57.1929,3400.0
2014-03-11 12:40:00,97.49,97.53,97.43,97.43,1600.0,57.1871,57.2105,57.1519,57.1519,1600.0
2014-03-11 12:45:00,97.43,97.43,97.38,97.43,1100.0,57.1519,57.1519,57.1225,57.1519,1100.0
2014-03-11 12:50:00,97.47,97.54,97.4,97.49,1800.0,57.1753,57.2164,57.1343,57.1871,1800.0
2014-03-11 12:55:00,97.5,97.5,97.39,97.41,1200.0,57.1929,57.1929,57.1284,57.1401,1200.0
2014-03-11 13:00:00,97.4,97.4,97.4,97.4,200.0,57.1343,57.1343,57.1343,57.1343,200.0
2014-03-11 13:05:00,97.32,97.43,97.31,97.37,2700.0,57.0873,57.1519,57.0815,57.1167,2700.0
2014-03-11 13:10:00,97.37,97.51,97.37,97.45,2200.0,57.1167,57.1988,57.1167,57.1636,2200.0
2014-03-11 13:15:00,97.49,97.64,97.49,97.64,500.0,57.1871,57.275,57.1871,57.275,500.0
2014-03-11 13:20:00,97.57,97.57,97.47,97.52,1400.0,57.234,57.234,57.1753,57.2047,1400.0
2014-03-11 13:25:00,97.52,97.52,97.27,97.27,2600.0,57.2047,57.2047,57.058,57.058,2600.0
2014-03-11 13:30:00,97.18,97.24,97.1,97.12,2300.0,57.0052,57.0404,56.9583,56.97,2300.0
2014-03-11 13:35:00,97.12,97.23,97.12,97.19,700.0,56.97,57.0345,56.97,57.0111,700.0
2014-03-11 13:40:00,97.13,97.21,97.13,97.13,1100.0,56.9759,57.0228,56.9759,56.9759,1100.0
2014-03-11 13:45:00,97.13,97.3,97.13,97.3,1900.0,56.9759,57.0756,56.9759,57.0756,1900.0
2014-03-11 13:50:00,97.33,97.33,97.23,97.23,1500.0,57.0932,57.0932,57.0345,57.0345,1500.0
2014-03-11 13:55:00,97.2,97.26,97.18,97.18,1000.0,57.0169,57.0521,57.0052,57.0052,1000.0
2014-03-11 14:00:00,97.16,97.28,97.16,97.2,1700.0,56.9935,57.0639,56.9935,57.0169,1700.0
2014-03-11 14:05:00,97.17,97.26,97.13,97.15,1700.0,56.9993,57.0521,56.9759,56.9876,1700.0
2014-03-11 14:10:00,97.11,97.18,97.11,97.18,700.0,56.9641,57.0052,56.9641,57.0052,700.0
2014-03-11 14:15:00,97.12,97.27,97.12,97.27,2200.0,56.97,57.058,56.97,57.058,2200.0
2014-03-11 14:20:00,97.18,97.2,97.13,97.16,2400.0,57.0052,57.0169,56.9759,56.9935,2400.0
2014-03-11 14:25:00,97.2,97.2,97.1,97.1,900.0,57.0169,57.0169,56.9583,56.9583,900.0
2014-03-11 14:30:00,97.1,97.1,96.75,96.75,6700.0,56.9583,56.9583,56.753,56.753,6700.0
2014-03-11 14:35:00,96.81,96.88,96.76,96.76,1400.0,56.7882,56.8292,56.7588,56.7588,1400.0
2014-03-11 14:40:00,96.75,96.87,96.67,96.75,1300.0,56.753,56.8234,56.706,56.753,1300.0
2014-03-11 14:45:00,96.68,96.9,96.68,96.86,3200.0,56.7119,56.841,56.7119,56.8175,3200.0
2014-03-11 14:50:00,96.89,97.0,96.89,96.99,2600.0,56.8351,56.8996,56.8351,56.8938,2600.0
2014-03-11 14:55:00,96.92,97.03,96.79,96.79,8200.0,56.8527,56.9172,56.7764,56.7764,8200.0
2014-03-11 15:00:00,96.86,96.86,96.57,96.59,6200.0,56.8175,56.8175,56.6474,56.6591,6200.0
2014-03-11 15:05:00,96.56,96.56,96.37,96.38,7200.0,56.6415,56.6415,56.5301,56.5359,7200.0
2014-03-11 15:10:00,96.44,96.59,96.44,96.57,5600.0,56.5711,56.6591,56.5711,56.6474,5600.0
2014-03-11 15:15:00,96.6,96.83,96.56,96.78,5700.0,56.665,56.7999,56.6415,56.7706,5700.0
2014-03-11 15:20:00,96.84,96.97,96.77,96.97,2400.0,56.8058,56.882,56.7647,56.882,2400.0
2014-03-11 15:25:00,96.96,96.96,96.82,96.84,5200.0,56.8762,56.8762,56.794,56.8058,5200.0
2014-03-11 15:30:00,96.87,97.02,96.83,97.02,2800.0,56.8234,56.9114,56.7999,56.9114,2800.0
2014-03-11 15:35:00,96.99,96.99,96.75,96.75,3700.0,56.8938,56.8938,56.753,56.753,3700.0
2014-03-11 15:40:00,96.8,96.99,96.8,96.97,2400.0,56.7823,56.8938,56.7823,56.882,2400.0
2014-03-11 15:45:00,96.98,97.05,96.92,96.96,7100.0,56.8879,56.929,56.8527,56.8762,7100.0
2014-03-11 15:50:00,96.92,97.05,96.81,97.02,11100.0,56.8527,56.929,56.7882,56.9114,11100.0
2014-03-11 15:55:00,97.04,97.16,97.03,97.1,17900.0,56.9231,56.9935,56.9172,56.9583,17900.0
2014-03-12 09:30:00,96.66,97.22,96.22,97.22,4900.0,56.7002,57.0287,56.4421,57.0287,4900.0
2014-03-12 09:35:00,96.5,96.52,96.49,96.51,500.0,56.6063,56.6181,56.6005,56.6122,500.0
2014-03-12 09:40:00,96.55,96.65,96.42,96.65,1400.0,56.6357,56.6943,56.5594,56.6943,1400.0
2014-03-12 09:45:00,96.54,96.69,96.39,96.6,4700.0,56.6298,56.7178,56.5418,56.665,4700.0
2014-03-12 09:50:00,96.6,96.77,96.5,96.75,1200.0,56.665,56.7647,56.6063,56.753,1200.0
2014-03-12 09:55:00,96.88,97.08,96.69,96.89,1200.0,56.8292,56.9466,56.7178,56.8351,1200.0
2014-03-12 10:00:00,96.69,96.95,96.53,96.95,1800.0,56.7178,56.8703,56.6239,56.8703,1800.0
2014-03-12 10:05:00,96.9,96.96,96.9,96.96,200.0,56.841,56.8762,56.841,56.8762,200.0
2014-03-12 10:10:00,97.01,97.01,96.69,96.69,1200.0,56.9055,56.9055,56.7178,56.7178,1200.0
2014-03-12 10:15:00,96.6,96.73,96.54,96.72,1100.0,56.665,56.7412,56.6298,56.7354,1100.0
2014-03-12 10:20:00,96.65,96.89,96.65,96.89,600.0,56.6943,56.8351,56.6943,56.8351,600.0
2014-03-12 10:25:00,96.94,96.94,96.78,96.79,500.0,56.8644,56.8644,56.7706,56.7764,500.0
2014-03-12 10:30:00,96.77,96.96,96.77,96.78,400.0,56.7647,56.8762,56.7647,56.7706,400.0
2014-03-12 10:35:00,96.77,96.85,96.77,96.85,700.0,56.7647,56.8116,56.7647,56.8116,700.0
2014-03-12 10:40:00,96.85,96.85,96.85,96.85,0.0,56.8116,56.8116,56.8116,56.8116,0.0
2014-03-12 10:45:00,96.86,96.86,96.79,96.79,300.0,56.8175,56.8175,56.7764,56.7764,300.0
2014-03-12 10:50:00,96.76,96.93,96.69,96.75,5400.0,56.7588,56.8586,56.7178,56.753,5400.0
2014-03-12 10:55:00,96.91,97.0,96.84,96.92,1100.0,56.8468,56.8996,56.8058,56.8527,1100.0
2014-03-12 11:00:00,97.0,97.05,96.91,96.94,2800.0,56.8996,56.929,56.8468,56.8644,2800.0
2014-03-12 11:05:00,96.93,97.0,96.88,96.88,900.0,56.8586,56.8996,56.8292,56.8292,900.0
2014-03-12 11:10:00,97.0,97.04,96.84,96.84,1100.0,56.8996,56.9231,56.8058,56.8058,1100.0
2014-03-12 11:15:00,96.85,97.19,96.85,97.19,700.0,56.8116,57.0111,56.8116,57.0111,700.0
2014-03-12 11:20:00,97.2,97.2,97.13,97.13,200.0,57.0169,57.0169,56.9759,56.9759,200.0
2014-03-12 11:25:00,97.2,97.22,97.05,97.05,2000.0,57.0169,57.0287,56.929,56.929,2000.0
2014-03-12 11:30:00,97.05,97.05,97.05,97.05,0.0,56.929,56.929,56.929,56.929,0.0
2014-03-12 11:35:00,97.02,97.02,96.88,96.96,3800.0,56.9114,56.9114,56.8292,56.8762,3800.0
2014-03-12 11:40:00,96.9,97.06,96.9,97.06,1800.0,56.841,56.9348,56.841,56.9348,1800.0
2014-03-12 11:45:00,97.09,97.09,96.99,97.08,800.0,56.9524,56.9524,56.8938,56.9466,800.0
2014-03-12 11:50:00,97.0,97.0,97.0,97.0,200.0,56.8996,56.8996,56.8996,56.8996,200.0
2014-03-12 11:55:00,97.11,97.12,96.96,97.09,1600.0,56.9641,56.97,56.8762,56.9524,1600.0
2014-03-12 12:00:00,97.03,97.33,97.01,97.33,1500.0,56.9172,57.0932,56.9055,57.0932,1500.0
2014-03-12 12:05:00,97.33,97.33,97.33,97.33,0.0,57.0932,57.0932,57.0932,57.0932,0.0
2014-03-12 12:10:00,97.27,97.27,97.21,97.21,900.0,57.058,57.058,57.0228,57.0228,900.0
2014-03-12 12:15:00,97.32,97.32,97.16,97.26,1600.0,57.0873,57.0873,56.9935,57.0521,1600.0
2014-03-12 12:20:00,97.31,97.48,97.28,97.37,700.0,57.0815,57.1812,57.0639,57.1167,700.0
2014-03-12 12:25:00,97.27,97.31,97.08,97.08,1900.0,57.058,57.0815,56.9466,56.9466,1900.0
2014-03-12 12:30:00,97.2,97.21,97.07,97.07,500.0,57.0169,57.0228,56.9407,56.9407,500.0
2014-03-12 12:35:00,97.12,97.12,97.02,97.02,500.0,56.97,56.97,56.9114,56.9114,500.0
2014-03-12 12:40:00,96.97,97.04,96.97,97.04,600.0,56.882,56.9231,56.882,56.9231,600.0
2014-03-12 12:45:00,97.04,97.04,97.04,97.04,100.0,56.9231,56.9231,56.9231,56.9231,100.0
2014-03-12 12:50:00,97.1,97.16,97.1,97.1,800.0,56.9583,56.9935,56.9583,56.9583,800.0
2014-03-12 12:55:00,97.08,97.09,97.08,97.09,400.0,56.9466,56.9524,56.9466,56.9524,400.0
2014-03-12 13:00:00,97.09,97.09,97.09,97.09,0.0,56.9524,56.9524,56.9524,56.9524,0.0
2014-03-12 13:05:00,97.18,97.22,97.11,97.11,600.0,57.0052,57.0287,56.9641,56.9641,600.0
2014-03-12 13:10:00,97.11,97.11,97.06,97.06,1000.0,56.9641,56.9641,56.9348,56.9348,1000.0
2014-03-12 13:15:00,97.18,97.18,97.18,97.18,100.0,57.0052,57.0052,57.0052,57.0052,100.0
2014-03-12 13:20:00,97.12,97.15,97.07,97.07,1200.0,56.97,56.9876,56.9407,56.9407,1200.0
2014-03-12 13:25:00,97.11,97.11,97.11,97.11,100.0,56.9641,56.9641,56.9641,56.9641,100.0
2014-03-12 13:30:00,97.08,97.19,97.08,97.19,1500.0,56.9466,57.0111,56.9466,57.0111,1500.0
2014-03-12 13:35:00,97.23,97.24,97.18,97.18,3900.0,57.0345,57.0404,57.0052,57.0052,3900.0
2014-03-12 13:40:00,97.16,97.24,97.11,97.11,2300.0,56.9935,57.0404,56.9641,56.9641,2300.0
2014-03-12 13:45:00,97.11,97.11,97.09,97.11,900.0,56.9641,56.9641,56.9524,56.9641,900.0
2014-03-12 13:50:00,97.1,97.16,97.04,97.04,1600.0,56.9583,56.9935,56.9231,56.9231,1600.0
2014-03-12 13:55:00,97.01,97.1,97.01,97.05,700.0,56.9055,56.9583,56.9055,56.929,700.0
2014-03-12 14:00:00,97.04,97.25,97.04,97.25,400.0,56.9231,57.0463,56.9231,57.0463,400.0
2014-03-12 14:05:00,97.28,97.29,97.22,97.23,2200.0,57.0639,57.0697,57.0287,57.0345,2200.0
2014-03-12 14:10:00,97.27,97.27,97.27,97.27,100.0,57.058,57.058,57.058,57.058,100.0
2014-03-12 14:15:00,97.29,97.3,97.24,97.25,1100.0,57.0697,57.0756,57.0404,57.0463,1100.0
2014-03-12 14:20:00,97.25,97.32,97.25,97.32,300.0,57.0463,57.0873,57.0463,57.0873,300.0
2014-03-12 14:25:00,97.32,97.33,97.27,97.33,1300.0,57.0873,57.0932,57.058,57.0932,1300.0
2014-03-12 14:30:00,97.27,97.27,97.24,97.24,1400.0,57.058,57.058,57.0404,57.0404,1400.0
2014-03-12 14:35:00,97.31,97.33,97.2,97.21,2000.0,57.0815,57.0932,57.0169,57.0228,2000.0
2014-03-12 14:40:00,97.2,97.32,97.17,97.32,800.0,57.0169,57.0873,56.9993,57.0873,800.0
2014-03-12 14:45:00,97.22,97.34,97.22,97.34,1300.0,57.0287,57.0991,57.0287,57.0991,1300.0
2014-03-12 14:50:00,97.29,97.35,97.25,97.35,700.0,57.0697,57.1049,57.0463,57.1049,700.0
2014-03-12 14:55:00,97.26,97.31,97.21,97.23,2700.0,57.0521,57.0815,57.0228,57.0345,2700.0
2014-03-12 15:00:00,97.17,97.23,97.17,97.23,300.0,56.9993,57.0345,56.9993,57.0345,300.0
2014-03-12 15:05:00,97.23,97.28,97.18,97.28,1500.0,57.0345,57.0639,57.0052,57.0639,1500.0
2014-03-12 15:10:00,97.19,97.25,97.17,97.17,1300.0,57.0111,57.0463,56.9993,56.9993,1300.0
2014-03-12 15:15:00,97.13,97.17,97.02,97.02,900.0,56.9759,56.9993,56.9114,56.9114,900.0
2014-03-12 15:20:00,97.02,97.09,97.01,97.02,700.0,56.9114,56.9524,56.9055,56.9114,700.0
2014-03-12 15:25:00,97.01,97.07,96.94,96.94,1600.0,56.9055,56.9407,56.8644,56.8644,1600.0
2014-03-12 15:30:00,96.97,97.06,96.93,97.06,4200.0,56.882,56.9348,56.8586,56.9348,4200.0
2014-03-12 15:35:00,97.04,97.08,97.03,97.07,1900.0,56.9231,56.9466,56.9172,56.9407,1900.0
2014-03-12 15:40:00,97.12,97.16,97.08,97.14,2100.0,56.97,56.9935,56.9466,56.9817,2100.0
2014-03-12 15:45:00,97.12,97.17,97.05,97.16,2200.0,56.97,56.9993,56.929,56.9935,2200.0
2014-03-12 15:50:00,97.15,97.24,97.11,97.11,6200.0,56.9876,57.0404,56.9641,56.9641,6200.0
2014-03-12 15:55:00,97.11,97.28,97.09,97.26,14000.0,56.9641,57.0639,56.9524,57.0521,14000.0
2014-03-13 09:30:00,97.3,97.3,97.03,97.1,1900.0,57.0756,57.0756,56.9172,56.9583,1900.0
2014-03-13 09:35:00,97.19,97.4,97.19,97.4,1600.0,57.0111,57.1343,57.0111,57.1343,1600.0
2014-03-13 09:40:00,97.48,97.73,97.34,97.48,1100.0,57.1812,57.3278,57.0991,57.1812,1100.0
2014-03-13 09:45:00,97.35,97.35,96.94,97.06,700.0,57.1049,57.1049,56.8644,56.9348,700.0
2014-03-13 09:50:00,97.01,97.12,97.01,97.11,400.0,56.9055,56.97,56.9055,56.9641,400.0
2014-03-13 09:55:00,97.09,97.24,96.87,96.87,2300.0,56.9524,57.0404,56.8234,56.8234,2300.0
2014-03-13 10:00:00,96.73,96.89,96.73,96.76,800.0,56.7412,56.8351,56.7412,56.7588,800.0
2014-03-13 10:05:00,96.75,97.11,96.75,97.11,200.0,56.753,56.9641,56.753,56.9641,200.0
2014-03-13 10:10:00,97.15,97.15,96.85,96.85,1100.0,56.9876,56.9876,56.8116,56.8116,1100.0
2014-03-13 10:15:00,97.07,97.07,96.9,96.92,800.0,56.9407,56.9407,56.841,56.8527,800.0
2014-03-13 10:20:00,97.05,97.05,97.05,97.05,100.0,56.929,56.929,56.929,56.929,100.0
2014-03-13 10:25:00,97.15,97.39,97.1,97.39,600.0,56.9876,57.1284,56.9583,57.1284,600.0
2014-03-13 10:30:00,97.48,97.49,97.2,97.2,1300.0,57.1812,57.1871,57.0169,57.0169,1300.0
2014-03-13 10:35:00,97.22,97.37,97.07,97.07,2000.0,57.0287,57.1167,56.9407,56.9407,2000.0
2014-03-13 10:40:00,97.07,97.14,96.99,97.14,1200.0,56.9407,56.9817,56.8938,56.9817,1200.0
2014-03-13 10:45:00,97.14,97.15,97.03,97.15,300.0,56.9817,56.9876,56.9172,56.9876,300.0
2014-03-13 10:50:00,97.23,97.27,97.23,97.27,600.0,57.0345,57.058,57.0345,57.058,600.0
2014-03-13 10:55:00,97.17,97.34,97.04,97.06,2300.0,56.9993,57.0991,56.9231,56.9348,2300.0
2014-03-13 11:00:00,97.16,97.17,97.16,97.17,200.0,56.9935,56.9993,56.9935,56.9993,200.0
2014-03-13 11:05:00,97.23,97.23,96.99,96.99,1400.0,57.0345,57.0345,56.8938,56.8938,1400.0
2014-03-13 11:10:00,97.01,97.05,96.88,96.89,600.0,56.9055,56.929,56.8292,56.8351,600.0
2014-03-13 11:15:00,97.03,97.17,97.03,97.17,400.0,56.9172,56.9993,56.9172,56.9993,400.0
2014-03-13 11:20:00,97.13,97.22,96.93,96.94,1900.0,56.9759,57.0287,56.8586,56.8644,1900.0
2014-03-13 11:25:00,96.93,96.96,96.79,96.79,500.0,56.8586,56.8762,56.7764,56.7764,500.0
2014-03-13 11:30:00,96.95,97.06,96.93,96.95,500.0,56.8703,56.9348,56.8586,56.8703,500.0
2014-03-13 11:35:00,96.95,97.1,96.76,96.76,1300.0,56.8703,56.9583,56.7588,56.7588,1300.0
2014-03-13 11:40:00,96.76,96.76,96.76,96.76,0.0,56.7588,56.7588,56.7588,56.7588,0.0
2014-03-13 11:45:00,96.97,96.97,96.89,96.92,1100.0,56.882,56.882,56.8351,56.8527,1100.0
2014-03-13 11:50:00,96.74,96.77,96.5,96.65,1500.0,56.7471,56.7647,56.6063,56.6943,1500.0
2014-03-13 11:55:00,96.65,96.65,96.65,96.65,0.0,56.6943,56.6943,56.6943,56.6943,0.0
2014-03-13 12:00:00,96.9,96.9,96.77,96.77,1000.0,56.841,56.841,56.7647,56.7647,1000.0
2014-03-13 12:05:00,96.88,96.89,96.75,96.75,400.0,56.8292,56.8351,56.753,56.753,400.0
2014-03-13 12:10:00,96.68,96.77,96.65,96.66,1300.0,56.7119,56.7647,56.6943,56.7002,1300.0
2014-03-13 12:15:00,96.73,96.73,96.65,96.65,200.0,56.7412,56.7412,56.6943,56.6943,200.0
2014-03-13 12:20:00,96.65,96.68,96.61,96.61,700.0,56.6943,56.7119,56.6709,56.6709,700.0
2014-03-13 12:25:00,96.58,96.66,96.42,96.59,1700.0,56.6533,56.7002,56.5594,56.6591,1700.0
2014-03-13 12:30:00,96.57,96.59,96.23,96.32,17300.0,56.6474,56.6591,56.4479,56.5007,17300.0
2014-03-13 12:35:00,96.23,96.35,96.15,96.26,1400.0,56.4479,56.5183,56.401,56.4655,1400.0
2014-03-13 12:40:00,96.31,96.32,96.2,96.2,600.0,56.4949,56.5007,56.4303,56.4303,600.0
2014-03-13 12:45:00,96.36,96.37,96.24,96.29,1300.0,56.5242,56.5301,56.4538,56.4831,1300.0
2014-03-13 12:50:00,96.27,96.27,96.23,96.23,200.0,56.4714,56.4714,56.4479,56.4479,200.0
2014-03-13 12:55:00,96.3,96.3,96.13,96.13,1600.0,56.489,56.489,56.3893,56.3893,1600.0
2014-03-13 13:00:00,96.1,96.1,95.79,96.03,2400.0,56.3717,56.3717,56.1898,56.3306,2400.0
2014-03-13 13:05:00,95.97,95.99,95.8,95.87,3900.0,56.2954,56.3072,56.1957,56.2368,3900.0
2014-03-13 13:10:00,95.93,96.03,95.91,96.03,500.0,56.272,56.3306,56.2602,56.3306,500.0
2014-03-13 13:15:00,96.13,96.21,95.99,96.21,400.0,56.3893,56.4362,56.3072,56.4362,400.0
2014-03-13 13:20:00,96.17,96.17,96.01,96.01,400.0,56.4127,56.4127,56.3189,56.3189,400.0
2014-03-13 13:25:00,96.0,96.24,95.99,96.24,400.0,56.313,56.4538,56.3072,56.4538,400.0
2014-03-13 13:30:00,96.39,96.45,96.39,96.45,300.0,56.5418,56.577,56.5418,56.577,300.0
2014-03-13 13:35:00,96.33,96.44,96.28,96.28,2500.0,56.5066,56.5711,56.4773,56.4773,2500.0
2014-03-13 13:40:00,96.17,96.21,96.11,96.13,700.0,56.4127,56.4362,56.3776,56.3893,700.0
2014-03-13 13:45:00,96.38,96.4,96.37,96.4,1000.0,56.5359,56.5477,56.5301,56.5477,1000.0
2014-03-13 13:50:00,96.4,96.4,96.35,96.35,1100.0,56.5477,56.5477,56.5183,56.5183,1100.0
2014-03-13 13:55:00,96.32,96.32,96.24,96.28,1600.0,56.5007,56.5007,56.4538,56.4773,1600.0
2014-03-13 14:00:00,96.28,96.28,96.28,96.28,0.0,56.4773,56.4773,56.4773,56.4773,0.0
2014-03-13 14:05:00,96.47,96.48,96.31,96.34,700.0,56.5887,56.5946,56.4949,56.5125,700.0
2014-03-13 14:10:00,96.34,96.34,96.34,96.34,0.0,56.5125,56.5125,56.5125,56.5125,0.0
2014-03-13 14:15:00,96.22,96.29,96.21,96.29,800.0,56.4421,56.4831,56.4362,56.4831,800.0
2014-03-13 14:20:00,96.22,96.28,96.13,96.25,1900.0,56.4421,56.4773,56.3893,56.4597,1900.0
2014-03-13 14:25:00,96.15,96.24,96.15,96.23,400.0,56.401,56.4538,56.401,56.4479,400.0
2014-03-13 14:30:00,96.18,96.44,96.18,96.44,2700.0,56.4186,56.5711,56.4186,56.5711,2700.0
2014-03-13 14:35:00,96.39,96.39,96.28,96.28,1200.0,56.5418,56.5418,56.4773,56.4773,1200.0
2014-03-13 14:40:00,96.39,96.45,96.33,96.45,500.0,56.5418,56.577,56.5066,56.577,500.0
2014-03-13 14:45:00,96.35,96.38,96.29,96.38,3600.0,56.5183,56.5359,56.4831,56.5359,3600.0
2014-03-13 14:50:00,96.3,96.46,96.3,96.32,2000.0,56.489,56.5829,56.489,56.5007,2000.0
2014-03-13 14:55:00,96.31,96.41,96.31,96.41,2000.0,56.4949,56.5535,56.4949,56.5535,2000.0
2014-03-13 15:00:00,96.37,96.52,96.37,96.49,600.0,56.5301,56.6181,56.5301,56.6005,600.0
2014-03-13 15:05:00,96.46,96.46,96.28,96.28,1800.0,56.5829,56.5829,56.4773,56.4773,1800.0
2014-03-13 15:10:00,96.28,96.34,96.22,96.34,1200.0,56.4773,56.5125,56.4421,56.5125,1200.0
2014-03-13 15:15:00,96.35,96.47,96.34,96.35,3600.0,56.5183,56.5887,56.5125,56.5183,3600.0
2014-03-13 15:20:00,96.34,96.58,96.29,96.58,3600.0,56.5125,56.6533,56.4831,56.6533,3600.0
2014-03-13 15:25:00,96.62,96.62,96.47,96.48,2700.0,56.6767,56.6767,56.5887,56.5946,2700.0
2014-03-13 15:30:00,96.51,96.67,96.46,96.6,3700.0,56.6122,56.706,56.5829,56.665,3700.0
2014-03-13 15:35:00,96.66,96.81,96.58,96.65,5300.0,56.7002,56.7882,56.6533,56.6943,5300.0
2014-03-13 15:40:00,96.75,96.75,96.68,96.71,2200.0,56.753,56.753,56.7119,56.7295,2200.0
2014-03-13 15:45:00,96.71,96.85,96.68,96.85,2900.0,56.7295,56.8116,56.7119,56.8116,2900.0
2014-03-13 15:50:00,96.82,96.82,96.67,96.73,18500.0,56.794,56.794,56.706,56.7412,18500.0
2014-03-13 15:55:00,96.72,96.72,96.6,96.72,10100.0,56.7354,56.7354,56.665,56.7354,10100.0
2014-03-14 09:30:00,96.7,97.27,96.7,96.8,4100.0,56.7236,57.058,56.7236,56.7823,4100.0
2014-03-14 09:35:00,97.06,97.1,96.97,96.97,400.0,56.9348,56.9583,56.882,56.882,400.0
2014-03-14 09:40:00,97.23,97.66,97.23,97.66,300.0,57.0345,57.2868,57.0345,57.2868,300.0
2014-03-14 09:45:00,97.57,97.69,97.48,97.48,800.0,57.234,57.3044,57.1812,57.1812,800.0
2014-03-14 09:50:00,97.47,97.47,97.05,97.09,3300.0,57.1753,57.1753,56.929,56.9524,3300.0
2014-03-14 09:55:00,97.05,97.19,97.05,97.19,500.0,56.929,57.0111,56.929,57.0111,500.0
2014-03-14 10:00:00,97.16,97.59,97.16,97.59,1100.0,56.9935,57.2457,56.9935,57.2457,1100.0
2014-03-14 10:05:00,97.58,97.76,97.55,97.76,2000.0,57.2398,57.3454,57.2222,57.3454,2000.0
2014-03-14 10:10:00,97.88,97.88,97.51,97.51,900.0,57.4158,57.4158,57.1988,57.1988,900.0
2014-03-14 10:15:00,97.49,97.88,97.49,97.88,500.0,57.1871,57.4158,57.1871,57.4158,500.0
2014-03-14 10:20:00,97.49,97.56,97.41,97.44,1700.0,57.1871,57.2281,57.1401,57.1577,1700.0
2014-03-14 10:25:00,97.55,97.63,97.5,97.5,900.0,57.2222,57.2692,57.1929,57.1929,900.0
2014-03-14 10:30:00,97.49,97.49,97.22,97.38,900.0,57.1871,57.1871,57.0287,57.1225,900.0
2014-03-14 10:35:00,97.23,97.38,97.23,97.25,22800.0,57.0345,57.1225,57.0345,57.0463,22800.0
2014-03-14 10:40:00,97.23,97.38,97.08,97.23,5200.0,57.0345,57.1225,56.9466,57.0345,5200.0
2014-03-14 10:45:00,97.25,97.25,97.13,97.13,500.0,57.0463,57.0463,56.9759,56.9759,500.0
2014-03-14 10:50:00,97.22,97.22,97.22,97.22,100.0,57.0287,57.0287,57.0287,57.0287,100.0
2014-03-14 10:55:00,97.21,97.21,97.2,97.2,400.0,57.0228,57.0228,57.0169,57.0169,400.0
2014-03-14 11:00:00,97.12,97.26,97.12,97.15,1300.0,56.97,57.0521,56.97,56.9876,1300.0
2014-03-14 11:05:00,97.26,97.37,97.2,97.33,2700.0,57.0521,57.1167,57.0169,57.0932,2700.0
2014-03-14 11:10:00,97.25,97.39,97.25,97.39,500.0,57.0463,57.1284,57.0463,57.1284,500.0
2014-03-14 11:15:00,97.26,97.35,97.21,97.24,1000.0,57.0521,57.1049,57.0228,57.0404,1000.0
2014-03-14 11:20:00,97.38,97.38,97.15,97.19,900.0,57.1225,57.1225,56.9876,57.0111,900.0
2014-03-14 11:25:00,97.17,97.35,97.17,97.25,1000.0,56.9993,57.1049,56.9993,57.0463,1000.0
2014-03-14 11:30:00,97.39,97.56,97.36,97.53,4200.0,57.1284,57.2281,57.1108,57.2105,4200.0
2014-03-14 11:35:00,97.53,97.61,97.38,97.45,1200.0,57.2105,57.2574,57.1225,57.1636,1200.0
2014-03-14 11:40:00,97.49,97.58,97.45,97.54,1600.0,57.1871,57.2398,57.1636,57.2164,1600.0
2014-03-14 11:45:00,97.66,97.77,97.59,97.61,1800.0,57.2868,57.3513,57.2457,57.2574,1800.0
2014-03-14 11:50:00,97.62,97.62,97.6,97.6,400.0,57.2633,57.2633,57.2516,57.2516,400.0
2014-03-14 11:55:00,97.59,97.59,97.59,97.59,100.0,57.2457,57.2457,57.2457,57.2457,100.0
2014-03-14 12:00:00,97.7,97.7,97.46,97.5,900.0,57.3102,57.3102,57.1695,57.1929,900.0
2014-03-14 12:05:00,97.5,97.5,97.5,97.5,0.0,57.1929,57.1929,57.1929,57.1929,0.0
2014-03-14 12:10:00,97.61,97.79,97.61,97.75,1900.0,57.2574,57.363,57.2574,57.3396,1900.0
2014-03-14 12:15:00,97.76,97.85,97.74,97.85,800.0,57.3454,57.3982,57.3337,57.3982,800.0
2014-03-14 12:20:00,97.83,97.86,97.7,97.86,1600.0,57.3865,57.4041,57.3102,57.4041,1600.0
2014-03-14 12:25:00,97.8,97.8,97.65,97.75,1900.0,57.3689,57.3689,57.2809,57.3396,1900.0
2014-03-14 12:30:00,97.8,97.86,97.74,97.86,1200.0,57.3689,57.4041,57.3337,57.4041,1200.0
2014-03-14 12:35:00,97.76,97.97,97.76,97.97,3200.0,57.3454,57.4686,57.3454,57.4686,3200.0
2014-03-14 12:40:00,97.93,97.99,97.82,97.97,1400.0,57.4452,57.4804,57.3806,57.4686,1400.0
2014-03-14 12:45:00,97.97,98.04,97.95,97.95,1300.0,57.4686,57.5097,57.4569,57.4569,1300.0
2014-03-14 12:50:00,97.96,97.96,97.84,97.84,500.0,57.4628,57.4628,57.3924,57.3924,500.0
2014-03-14 12:55:00,97.98,97.98,97.8,97.8,500.0,57.4745,57.4745,57.3689,57.3689,500.0
2014-03-14 13:00:00,97.82,97.86,97.7,97.7,1400.0,57.3806,57.4041,57.3102,57.3102,1400.0
2014-03-14 13:05:00,97.75,97.79,97.72,97.74,1100.0,57.3396,57.363,57.322,57.3337,1100.0
2014-03-14 13:10:00,97.78,97.88,97.7,97.72,1400.0,57.3572,57.4158,57.3102,57.322,1400.0
2014-03-14 13:15:00,97.78,97.84,97.78,97.84,600.0,57.3572,57.3924,57.3572,57.3924,600.0
2014-03-14 13:20:00,97.93,97.99,97.8,97.82,1900.0,57.4452,57.4804,57.3689,57.3806,1900.0
2014-03-14 13:25:00,97.79,97.94,97.79,97.81,700.0,57.363,57.451,57.363,57.3748,700.0
2014-03-14 13:30:00,97.97,97.97,97.85,97.97,800.0,57.4686,57.4686,57.3982,57.4686,800.0
2014-03-14 13:35:00,97.99,98.0,97.87,97.94,3600.0,57.4804,57.4862,57.41,57.451,3600.0
2014-03-14 13:40:00,97.87,97.92,97.73,97.74,2000.0,57.41,57.4393,57.3278,57.3337,2000.0
2014-03-14 13:45:00,97.82,97.96,97.81,97.96,1400.0,57.3806,57.4628,57.3748,57.4628,1400.0
2014-03-14 13:50:00,97.88,97.92,97.7,97.82,3300.0,57.4158,57.4393,57.3102,57.3806,3300.0
2014-03-14 13:55:00,97.83,98.0,97.83,97.99,9800.0,57.3865,57.4862,57.3865,57.4804,9800.0
2014-03-14 14:00:00,97.99,98.01,97.8,97.86,14500.0,57.4804,57.4921,57.3689,57.4041,14500.0
2014-03-14 14:05:00,97.85,97.99,97.78,97.94,9800.0,57.3982,57.4804,57.3572,57.451,9800.0
2014-03-14 14:10:00,97.99,97.99,97.78,97.88,2100.0,57.4804,57.4804,57.3572,57.4158,2100.0
2014-03-14 14:15:00,97.84,97.88,97.82,97.85,1300.0,57.3924,57.4158,57.3806,57.3982,1300.0
2014-03-14 14:20:00,97.83,97.86,97.81,97.81,700.0,57.3865,57.4041,57.3748,57.3748,700.0
2014-03-14 14:25:00,97.81,97.96,97.81,97.87,4700.0,57.3748,57.4628,57.3748,57.41,4700.0
2014-03-14 14:30:00,97.82,97.82,97.71,97.71,1600.0,57.3806,57.3806,57.3161,57.3161,1600.0
2014-03-14 14:35:00,97.71,97.79,97.71,97.79,200.0,57.3161,57.363,57.3161,57.363,200.0
2014-03-14 14:40:00,97.78,97.78,97.72,97.75,1000.0,57.3572,57.3572,57.322,57.3396,1000.0
2014-03-14 14:45:00,97.83,97.87,97.65,97.67,2800.0,57.3865,57.41,57.2809,57.2926,2800.0
2014-03-14 14:50:00,97.66,97.66,97.55,97.55,700.0,57.2868,57.2868,57.2222,57.2222,700.0
2014-03-14 14:55:00,97.6,97.69,97.55,97.55,1300.0,57.2516,57.3044,57.2222,57.2222,1300.0
2014-03-14 15:00:00,97.67,97.85,97.66,97.84,2100.0,57.2926,57.3982,57.2868,57.3924,2100.0
2014-03-14 15:05:00,97.83,97.85,97.74,97.75,1600.0,57.3865,57.3982,57.3337,57.3396,1600.0
2014-03-14 15:10:00,97.69,97.76,97.59,97.72,2900.0,57.3044,57.3454,57.2457,57.322,2900.0
2014-03-14 15:15:00,97.66,97.73,97.66,97.71,1500.0,57.2868,57.3278,57.2868,57.3161,1500.0
2014-03-14 15:20:00,97.71,97.81,97.66,97.66,2700.0,57.3161,57.3748,57.2868,57.2868,2700.0
2014-03-14 15:25:00,97.72,97.72,97.71,97.72,400.0,57.322,57.322,57.3161,57.322,400.0
2014-03-14 15:30:00,97.71,97.9,97.67,97.89,2500.0,57.3161,57.4276,57.2926,57.4217,2500.0
2014-03-14 15:35:00,97.92,97.92,97.82,97.88,3600.0,57.4393,57.4393,57.3806,57.4158,3600.0
2014-03-14 15:40:00,97.89,97.96,97.88,97.88,2800.0,57.4217,57.4628,57.4158,57.4158,2800.0
2014-03-14 15:45:00,97.84,97.86,97.76,97.82,2200.0,57.3924,57.4041,57.3454,57.3806,2200.0
2014-03-14 15:50:00,97.82,97.86,97.76,97.84,2600.0,57.3806,57.4041,57.3454,57.3924,2600.0
2014-03-14 15:55:00,97.82,97.94,97.82,97.91,13400.0,57.3806,57.451,57.3806,57.4334,13400.0
2014-03-17 09:30:00,98.17,98.38,97.89,97.89,2600.0,57.5859,57.7091,57.4217,57.4217,2600.0
2014-03-17 09:35:00,98.18,98.19,97.96,98.03,2600.0,57.5918,57.5977,57.4628,57.5038,2600.0
2014-03-17 09:40:00,97.88,97.88,97.88,97.88,100.0,57.4158,57.4158,57.4158,57.4158,100.0
2014-03-17 09:45:00,98.0,98.13,97.82,97.82,2700.0,57.4862,57.5625,57.3806,57.3806,2700.0
2014-03-17 09:50:00,97.92,97.92,97.75,97.75,1500.0,57.4393,57.4393,57.3396,57.3396,1500.0
2014-03-17 09:55:00,97.76,97.97,97.76,97.77,2500.0,57.3454,57.4686,57.3454,57.3513,2500.0
2014-03-17 10:00:00,97.79,97.84,97.78,97.78,1200.0,57.363,57.3924,57.3572,57.3572,1200.0
2014-03-17 10:05:00,97.78,97.94,97.61,97.76,3400.0,57.3572,57.451,57.2574,57.3454,3400.0
2014-03-17 10:10:00,97.75,97.77,97.54,97.66,5000.0,57.3396,57.3513,57.2164,57.2868,5000.0
2014-03-17 10:15:00,97.8,97.81,97.54,97.54,4100.0,57.3689,57.3748,57.2164,57.2164,4100.0
2014-03-17 10:20:00,97.51,97.52,97.34,97.34,1000.0,57.1988,57.2047,57.0991,57.0991,1000.0
2014-03-17 10:25:00,97.33,97.34,97.26,97.26,1000.0,57.0932,57.0991,57.0521,57.0521,1000.0
2014-03-17 10:30:00,97.26,97.26,97.26,97.26,0.0,57.0521,57.0521,57.0521,57.0521,0.0
2014-03-17 10:35:00,97.25,97.25,97.17,97.22,600.0,57.0463,57.0463,56.9993,57.0287,600.0
2014-03-17 10:40:00,97.23,97.42,97.23,97.26,800.0,57.0345,57.146,57.0345,57.0521,800.0
2014-03-17 10:45:00,97.25,97.25,96.97,97.13,5900.0,57.0463,57.0463,56.882,56.9759,5900.0
2014-03-17 10:50:00,97.15,97.26,97.15,97.21,1500.0,56.9876,57.0521,56.9876,57.0228,1500.0
2014-03-17 10:55:00,97.27,97.27,97.19,97.19,200.0,57.058,57.058,57.0111,57.0111,200.0
2014-03-17 11:00:00,97.27,97.36,97.27,97.29,600.0,57.058,57.1108,57.058,57.0697,600.0
2014-03-17 11:05:00,97.43,97.65,97.36,97.55,2700.0,57.1519,57.2809,57.1108,57.2222,2700.0
2014-03-17 11:10:00,97.62,97.7,97.54,97.7,400.0,57.2633,57.3102,57.2164,57.3102,400.0
2014-03-17 11:15:00,97.64,97.82,97.64,97.82,500.0,57.275,57.3806,57.275,57.3806,500.0
2014-03-17 11:20:00,97.82,97.82,97.68,97.69,1300.0,57.3806,57.3806,57.2985,57.3044,1300.0
2014-03-17 11:25:00,97.67,97.75,97.63,97.64,1000.0,57.2926,57.3396,57.2692,57.275,1000.0
2014-03-17 11:30:00,97.75,97.85,97.68,97.85,700.0,57.3396,57.3982,57.2985,57.3982,700.0
2014-03-17 11:35:00,97.71,97.71,97.51,97.66,1200.0,57.3161,57.3161,57.1988,57.2868,1200.0
2014-03-17 11:40:00,97.55,97.62,97.55,97.62,200.0,57.2222,57.2633,57.2222,57.2633,200.0
2014-03-17 11:45:00,97.52,97.64,97.5,97.56,1400.0,57.2047,57.275,57.1929,57.2281,1400.0
2014-03-17 11:50:00,97.6,97.6,97.5,97.5,600.0,57.2516,57.2516,57.1929,57.1929,600.0
2014-03-17 11:55:00,97.6,97.66,97.5,97.66,1600.0,57.2516,57.2868,57.1929,57.2868,1600.0
2014-03-17 12:00:00,97.65,97.8,97.62,97.62,1700.0,57.2809,57.3689,57.2633,57.2633,1700.0
2014-03-17 12:05:00,97.74,97.79,97.65,97.65,800.0,57.3337,57.363,57.2809,57.2809,800.0
2014-03-17 12:10:00,97.76,97.77,97.7,97.7,500.0,57.3454,57.3513,57.3102,57.3102,500.0
2014-03-17 12:15:00,97.75,98.0,97.75,97.85,1300.0,57.3396,57.4862,57.3396,57.3982,1300.0
2014-03-17 12:20:00,97.82,97.9,97.81,97.9,400.0,57.3806,57.4276,57.3748,57.4276,400.0
2014-03-17 12:25:00,97.84,97.9,97.78,97.78,1400.0,57.3924,57.4276,57.3572,57.3572,1400.0
2014-03-17 12:30:00,97.79,97.9,97.79,97.79,600.0,57.363,57.4276,57.363,57.363,600.0
2014-03-17 12:35:00,97.87,97.9,97.77,97.77,1900.0,57.41,57.4276,57.3513,57.3513,1900.0
2014-03-17 12:40:00,97.8,97.99,97.79,97.99,1400.0,57.3689,57.4804,57.363,57.4804,1400.0
2014-03-17 12:45:00,97.92,97.92,97.92,97.92,200.0,57.4393,57.4393,57.4393,57.4393,200.0
2014-03-17 12:50:00,97.89,97.96,97.84,97.84,800.0,57.4217,57.4628,57.3924,57.3924,800.0
2014-03-17 12:55:00,97.91,97.96,97.91,97.96,200.0,57.4334,57.4628,57.4334,57.4628,200.0
2014-03-17 13:00:00,97.96,98.0,97.96,97.96,1100.0,57.4628,57.4862,57.4628,57.4628,1100.0
2014-03-17 13:05:00,97.95,97.95,97.89,97.89,600.0,57.4569,57.4569,57.4217,57.4217,600.0
2014-03-17 13:10:00,97.91,97.91,97.84,97.84,700.0,57.4334,57.4334,57.3924,57.3924,700.0
2014-03-17 13:15:00,97.9,97.95,97.8,97.95,1200.0,57.4276,57.4569,57.3689,57.4569,1200.0
2014-03-17 13:20:00,98.0,98.0,97.96,97.98,800.0,57.4862,57.4862,57.4628,57.4745,800.0
2014-03-17 13:25:00,98.0,98.0,97.98,97.98,200.0,57.4862,57.4862,57.4745,57.4745,200.0
2014-03-17 13:30:00,98.0,98.0,98.0,98.0,1400.0,57.4862,57.4862,57.4862,57.4862,1400.0
2014-03-17 13:35:00,98.0,98.0,97.95,97.95,4200.0,57.4862,57.4862,57.4569,57.4569,4200.0
2014-03-17 13:40:00,98.0,98.0,97.98,97.98,300.0,57.4862,57.4862,57.4745,57.4745,300.0
2014-03-17 13:45:00,97.98,97.99,97.95,97.99,700.0,57.4745,57.4804,57.4569,57.4804,700.0
2014-03-17 13:50:00,97.94,97.94,97.9,97.9,700.0,57.451,57.451,57.4276,57.4276,700.0
2014-03-17 13:55:00,97.9,97.9,97.9,97.9,0.0,57.4276,57.4276,57.4276,57.4276,0.0
2014-03-17 14:00:00,97.98,97.98,97.97,97.97,300.0,57.4745,57.4745,57.4686,57.4686,300.0
2014-03-17 14:05:00,98.0,98.0,97.91,97.92,2900.0,57.4862,57.4862,57.4334,57.4393,2900.0
2014-03-17 14:10:00,97.99,98.0,97.92,98.0,1000.0,57.4804,57.4862,57.4393,57.4862,1000.0
2014-03-17 14:15:00,97.94,97.94,97.89,97.89,600.0,57.451,57.451,57.4217,57.4217,600.0
2014-03-17 14:20:00,97.95,98.0,97.93,98.0,500.0,57.4569,57.4862,57.4452,57.4862,500.0
2014-03-17 14:25:00,98.01,98.03,97.9,97.9,3900.0,57.4921,57.5038,57.4276,57.4276,3900.0
2014-03-17 14:30:00,97.88,97.88,97.84,97.84,300.0,57.4158,57.4158,57.3924,57.3924,300.0
2014-03-17 14:35:00,97.86,97.86,97.7,97.7,1200.0,57.4041,57.4041,57.3102,57.3102,1200.0
2014-03-17 14:40:00,97.75,97.84,97.75,97.75,1800.0,57.3396,57.3924,57.3396,57.3396,1800.0
2014-03-17 14:45:00,97.8,97.9,97.76,97.8,2400.0,57.3689,57.4276,57.3454,57.3689,2400.0
2014-03-17 14:50:00,97.81,97.88,97.81,97.87,1300.0,57.3748,57.4158,57.3748,57.41,1300.0
2014-03-17 14:55:00,97.86,97.94,97.85,97.87,2500.0,57.4041,57.451,57.3982,57.41,2500.0
2014-03-17 15:00:00,97.83,97.83,97.76,97.76,900.0,57.3865,57.3865,57.3454,57.3454,900.0
2014-03-17 15:05:00,97.8,97.82,97.7,97.76,2900.0,57.3689,57.3806,57.3102,57.3454,2900.0
2014-03-17 15:10:00,97.85,97.88,97.84,97.84,700.0,57.3982,57.4158,57.3924,57.3924,700.0
2014-03-17 15:15:00,97.94,97.94,97.8,97.81,1800.0,57.451,57.451,57.3689,57.3748,1800.0
2014-03-17 15:20:00,97.83,97.9,97.83,97.84,1300.0,57.3865,57.4276,57.3865,57.3924,1300.0
2014-03-17 15:25:00,97.81,97.87,97.69,97.83,4300.0,57.3748,57.41,57.3044,57.3865,4300.0
2014-03-17 15:30:00,97.89,97.97,97.79,97.95,3500.0,57.4217,57.4686,57.363,57.4569,3500.0
2014-03-17 15:35:00,97.92,98.01,97.86,97.91,12500.0,57.4393,57.4921,57.4041,57.4334,12500.0
2014-03-17 15:40:00,97.88,98.03,97.88,98.0,5300.0,57.4158,57.5038,57.4158,57.4862,5300.0
2014-03-17 15:45:00,98.01,98.03,98.0,98.03,4600.0,57.4921,57.5038,57.4862,57.5038,4600.0
2014-03-17 15:50:00,98.02,98.04,98.0,98.01,5200.0,57.4979,57.5097,57.4862,57.4921,5200.0
2014-03-17 15:55:00,97.99,98.01,97.8,97.87,14200.0,57.4804,57.4921,57.3689,57.41,14200.0
2014-03-18 09:30:00,98.24,98.24,97.31,97.31,12700.0,57.627,57.627,57.0815,57.0815,12700.0
2014-03-18 09:35:00,97.83,97.83,97.46,97.46,200.0,57.3865,57.3865,57.1695,57.1695,200.0
2014-03-18 09:40:00,97.84,97.84,97.72,97.81,1300.0,57.3924,57.3924,57.322,57.3748,1300.0
2014-03-18 09:45:00,97.72,97.87,97.54,97.74,3300.0,57.322,57.41,57.2164,57.3337,3300.0
2014-03-18 09:50:00,97.91,97.91,97.64,97.85,3100.0,57.4334,57.4334,57.275,57.3982,3100.0
2014-03-18 09:55:00,97.95,98.0,97.69,97.75,1700.0,57.4569,57.4862,57.3044,57.3396,1700.0
2014-03-18 10:00:00,97.97,97.97,97.89,97.89,500.0,57.4686,57.4686,57.4217,57.4217,500.0
2014-03-18 10:05:00,97.98,98.1,97.86,97.86,4900.0,57.4745,57.5449,57.4041,57.4041,4900.0
2014-03-18 10:10:00,97.98,98.05,97.79,97.8,54700.0,57.4745,57.5155,57.363,57.3689,54700.0
2014-03-18 10:15:00,97.79,97.96,97.53,97.65,5900.0,57.363,57.4628,57.2105,57.2809,5900.0
2014-03-18 10:20:00,97.7,97.74,97.59,97.61,900.0,57.3102,57.3337,57.2457,57.2574,900.0
2014-03-18 10:25:00,97.74,97.91,97.74,97.85,2600.0,57.3337,57.4334,57.3337,57.3982,2600.0
2014-03-18 10:30:00,97.85,97.99,97.84,97.99,25600.0,57.3982,57.4804,57.3924,57.4804,25600.0
2014-03-18 10:35:00,98.0,98.0,97.83,97.9,1000.0,57.4862,57.4862,57.3865,57.4276,1000.0
2014-03-18 10:40:00,97.9,97.9,97.9,97.9,0.0,57.4276,57.4276,57.4276,57.4276,0.0
2014-03-18 10:45:00,97.88,97.88,97.86,97.86,200.0,57.4158,57.4158,57.4041,57.4041,200.0
2014-03-18 10:50:00,97.88,97.88,97.78,97.78,1700.0,57.4158,57.4158,57.3572,57.3572,1700.0
2014-03-18 10:55:00,97.86,97.86,97.82,97.82,400.0,57.4041,57.4041,57.3806,57.3806,400.0
2014-03-18 11:00:00,97.88,98.0,97.88,98.0,3000.0,57.4158,57.4862,57.4158,57.4862,3000.0
2014-03-18 11:05:00,97.86,98.0,97.85,97.93,1700.0,57.4041,57.4862,57.3982,57.4452,1700.0
2014-03-18 11:10:00,97.95,98.0,97.77,97.77,3200.0,57.4569,57.4862,57.3513,57.3513,3200.0
2014-03-18 11:15:00,97.83,97.83,97.77,97.8,700.0,57.3865,57.3865,57.3513,57.3689,700.0
2014-03-18 11:20:00,97.89,97.98,97.89,97.97,2700.0,57.4217,57.4745,57.4217,57.4686,2700.0
2014-03-18 11:25:00,97.96,98.0,97.96,98.0,2600.0,57.4628,57.4862,57.4628,57.4862,2600.0
2014-03-18 11:30:00,98.0,98.38,97.99,98.22,4100.0,57.4862,57.7091,57.4804,57.6153,4100.0
2014-03-18 11:35:00,98.31,98.33,98.26,98.26,800.0,57.6681,57.6798,57.6387,57.6387,800.0
2014-03-18 11:40:00,98.39,98.46,98.23,98.23,2200.0,57.715,57.7561,57.6211,57.6211,2200.0
2014-03-18 11:45:00,98.34,98.42,98.28,98.3,2600.0,57.6857,57.7326,57.6505,57.6622,2600.0
2014-03-18 11:50:00,98.35,98.48,98.35,98.48,800.0,57.6915,57.7678,57.6915,57.7678,800.0
2014-03-18 11:55:00,98.48,98.6,98.41,98.41,8100.0,57.7678,57.8382,57.7267,57.7267,8100.0
2014-03-18 12:00:00,98.45,98.5,98.42,98.45,600.0,57.7502,57.7795,57.7326,57.7502,600.0
2014-03-18 12:05:00,98.4,98.4,98.4,98.4,100.0,57.7209,57.7209,57.7209,57.7209,100.0
2014-03-18 12:10:00,98.47,98.47,98.28,98.28,3500.0,57.7619,57.7619,57.6505,57.6505,3500.0
2014-03-18 12:15:00,98.28,98.33,98.26,98.26,800.0,57.6505,57.6798,57.6387,57.6387,800.0
2014-03-18 12:20:00,98.37,98.37,98.17,98.17,3700.0,57.7033,57.7033,57.5859,57.5859,3700.0
2014-03-18 12:25:00,98.33,98.35,98.24,98.35,2400.0,57.6798,57.6915,57.627,57.6915,2400.0
2014-03-18 12:30:00,98.33,98.45,98.17,98.17,8000.0,57.6798,57.7502,57.5859,57.5859,8000.0
2014-03-18 12:35:00,98.13,98.16,98.03,98.06,4000.0,57.5625,57.5801,57.5038,57.5214,4000.0
2014-03-18 12:40:00,98.05,98.11,98.02,98.05,2000.0,57.5155,57.5507,57.4979,57.5155,2000.0
2014-03-18 12:45:00,98.0,98.14,97.95,98.01,54700.0,57.4862,57.5683,57.4569,57.4921,54700.0
2014-03-18 12:50:00,97.99,98.0,97.99,97.99,2700.0,57.4804,57.4862,57.4804,57.4804,2700.0
2014-03-18 12:55:00,98.0,98.0,98.0,98.0,100.0,57.4862,57.4862,57.4862,57.4862,100.0
2014-03-18 13:00:00,97.95,98.08,97.95,98.05,11800.0,57.4569,57.5331,57.4569,57.5155,11800.0
2014-03-18 13:05:00,97.99,97.99,97.95,97.95,600.0,57.4804,57.4804,57.4569,57.4569,600.0
2014-03-18 13:10:00,98.04,98.04,98.04,98.04,200.0,57.5097,57.5097,57.5097,57.5097,200.0
2014-03-18 13:15:00,98.0,98.0,97.97,98.0,500.0,57.4862,57.4862,57.4686,57.4862,500.0
2014-03-18 13:20:00,97.99,98.04,97.97,97.99,3000.0,57.4804,57.5097,57.4686,57.4804,3000.0
2014-03-18 13:25:00,97.97,98.04,97.97,98.02,1900.0,57.4686,57.5097,57.4686,57.4979,1900.0
2014-03-18 13:30:00,98.03,98.03,97.95,97.95,3000.0,57.5038,57.5038,57.4569,57.4569,3000.0
2014-03-18 13:35:00,97.95,98.0,97.9,97.9,2100.0,57.4569,57.4862,57.4276,57.4276,2100.0
2014-03-18 13:40:00,97.96,98.03,97.92,97.94,3900.0,57.4628,57.5038,57.4393,57.451,3900.0
2014-03-18 13:45:00,98.0,98.0,97.88,97.88,2200.0,57.4862,57.4862,57.4158,57.4158,2200.0
2014-03-18 13:50:00,97.97,98.0,97.91,97.92,2000.0,57.4686,57.4862,57.4334,57.4393,2000.0
2014-03-18 13:55:00,97.89,97.89,97.76,97.77,1600.0,57.4217,57.4217,57.3454,57.3513,1600.0
2014-03-18 14:00:00,97.84,97.88,97.76,97.76,2600.0,57.3924,57.4158,57.3454,57.3454,2600.0
2014-03-18 14:05:00,97.76,97.76,97.7,97.7,2400.0,57.3454,57.3454,57.3102,57.3102,2400.0
2014-03-18 14:10:00,97.69,97.7,97.56,97.6,2000.0,57.3044,57.3102,57.2281,57.2516,2000.0
2014-03-18 14:15:00,97.65,97.65,97.47,97.55,3800.0,57.2809,57.2809,57.1753,57.2222,3800.0
2014-03-18 14:20:00,97.51,97.58,97.5,97.5,2900.0,57.1988,57.2398,57.1929,57.1929,2900.0
2014-03-18 14:25:00,97.5,97.55,97.5,97.55,3300.0,57.1929,57.2222,57.1929,57.2222,3300.0
2014-03-18 14:30:00,97.51,97.55,97.5,97.52,1600.0,57.1988,57.2222,57.1929,57.2047,1600.0
2014-03-18 14:35:00,97.52,97.57,97.5,97.56,2900.0,57.2047,57.234,57.1929,57.2281,2900.0
2014-03-18 14:40:00,97.56,97.56,97.53,97.53,1000.0,57.2281,57.2281,57.2105,57.2105,1000.0
2014-03-18 14:45:00,97.56,97.73,97.56,97.73,3100.0,57.2281,57.3278,57.2281,57.3278,3100.0
2014-03-18 14:50:00,97.73,97.73,97.65,97.69,2200.0,57.3278,57.3278,57.2809,57.3044,2200.0
2014-03-18 14:55:00,97.68,97.7,97.66,97.66,2000.0,57.2985,57.3102,57.2868,57.2868,2000.0
2014-03-18 15:00:00,97.67,97.82,97.67,97.77,2200.0,57.2926,57.3806,57.2926,57.3513,2200.0
2014-03-18 15:05:00,97.82,97.92,97.81,97.89,3000.0,57.3806,57.4393,57.3748,57.4217,3000.0
2014-03-18 15:10:00,97.91,97.94,97.86,97.93,4600.0,57.4334,57.451,57.4041,57.4452,4600.0
2014-03-18 15:15:00,97.89,97.93,97.76,97.76,5500.0,57.4217,57.4452,57.3454,57.3454,5500.0
2014-03-18 15:20:00,97.74,97.77,97.65,97.65,4100.0,57.3337,57.3513,57.2809,57.2809,4100.0
2014-03-18 15:25:00,97.64,97.66,97.5,97.54,4400.0,57.275,57.2868,57.1929,57.2164,4400.0
2014-03-18 15:30:00,97.55,97.55,97.49,97.49,4700.0,57.2222,57.2222,57.1871,57.1871,4700.0
2014-03-18 15:35:00,97.49,97.65,97.49,97.62,5300.0,57.1871,57.2809,57.1871,57.2633,5300.0
2014-03-18 15:40:00,97.58,97.63,97.43,97.43,4900.0,57.2398,57.2692,57.1519,57.1519,4900.0
2014-03-18 15:45:00,97.5,97.52,97.36,97.36,8000.0,57.1929,57.2047,57.1108,57.1108,8000.0
2014-03-18 15:50:00,97.36,97.43,97.31,97.36,9800.0,57.1108,57.1519,57.0815,57.1108,9800.0
2014-03-18 15:55:00,97.3,97.48,97.23,97.47,21900.0,57.0756,57.1812,57.0345,57.1753,21900.0
2014-03-19 09:30:00,97.64,97.7,97.13,97.7,2100.0,57.275,57.3102,56.9759,57.3102,2100.0
2014-03-19 09:35:00,97.31,97.79,97.28,97.79,2600.0,57.0815,57.363,57.0639,57.363,2600.0
2014-03-19 09:40:00,97.79,97.97,97.55,97.78,1800.0,57.363,57.4686,57.2222,57.3572,1800.0
2014-03-19 09:45:00,97.82,97.98,97.12,97.3,8100.0,57.3806,57.4745,56.97,57.0756,8100.0
2014-03-19 09:50:00,97.35,97.55,97.29,97.5,1600.0,57.1049,57.2222,57.0697,57.1929,1600.0
2014-03-19 09:55:00,97.54,97.85,97.54,97.85,700.0,57.2164,57.3982,57.2164,57.3982,700.0
2014-03-19 10:00:00,97.85,97.99,97.71,97.77,3000.0,57.3982,57.4804,57.3161,57.3513,3000.0
2014-03-19 10:05:00,97.75,97.79,97.56,97.76,1500.0,57.3396,57.363,57.2281,57.3454,1500.0
2014-03-19 10:10:00,97.77,98.0,97.69,98.0,2100.0,57.3513,57.4862,57.3044,57.4862,2100.0
2014-03-19 10:15:00,98.0,98.2,98.0,98.08,1400.0,57.4862,57.6035,57.4862,57.5331,1400.0
2014-03-19 10:20:00,98.08,98.09,97.89,98.09,4900.0,57.5331,57.539,57.4217,57.539,4900.0
2014-03-19 10:25:00,97.91,98.09,97.91,98.0,2900.0,57.4334,57.539,57.4334,57.4862,2900.0
2014-03-19 10:30:00,97.95,98.04,97.91,97.91,3700.0,57.4569,57.5097,57.4334,57.4334,3700.0
2014-03-19 10:35:00,97.91,97.96,97.86,97.95,2800.0,57.4334,57.4628,57.4041,57.4569,2800.0
2014-03-19 10:40:00,97.98,97.98,97.98,97.98,100.0,57.4745,57.4745,57.4745,57.4745,100.0
2014-03-19 10:45:00,98.0,98.07,97.88,97.9,2700.0,57.4862,57.5273,57.4158,57.4276,2700.0
2014-03-19 10:50:00,98.02,98.04,97.88,97.92,3000.0,57.4979,57.5097,57.4158,57.4393,3000.0
2014-03-19 10:55:00,97.98,97.98,97.91,97.94,700.0,57.4745,57.4745,57.4334,57.451,700.0
2014-03-19 11:00:00,97.99,98.02,97.9,98.02,400.0,57.4804,57.4979,57.4276,57.4979,400.0
2014-03-19 11:05:00,98.02,98.02,97.87,97.87,2800.0,57.4979,57.4979,57.41,57.41,2800.0
2014-03-19 11:10:00,97.86,98.0,97.85,98.0,2000.0,57.4041,57.4862,57.3982,57.4862,2000.0
2014-03-19 11:15:00,98.01,98.01,97.87,97.87,1200.0,57.4921,57.4921,57.41,57.41,1200.0
2014-03-19 11:20:00,98.0,98.07,97.94,97.94,800.0,57.4862,57.5273,57.451,57.451,800.0
2014-03-19 11:25:00,98.01,98.09,97.93,97.93,5200.0,57.4921,57.539,57.4452,57.4452,5200.0
2014-03-19 11:30:00,98.0,98.07,98.0,98.07,500.0,57.4862,57.5273,57.4862,57.5273,500.0
2014-03-19 11:35:00,98.06,98.08,97.94,97.97,4200.0,57.5214,57.5331,57.451,57.4686,4200.0
2014-03-19 11:40:00,98.07,98.07,97.97,97.97,1200.0,57.5273,57.5273,57.4686,57.4686,1200.0
2014-03-19 11:45:00,98.01,98.07,97.97,97.97,2300.0,57.4921,57.5273,57.4686,57.4686,2300.0
2014-03-19 11:50:00,98.05,98.08,97.97,98.0,600.0,57.5155,57.5331,57.4686,57.4862,600.0
2014-03-19 11:55:00,98.0,98.02,97.85,97.85,3900.0,57.4862,57.4979,57.3982,57.3982,3900.0
2014-03-19 12:00:00,97.96,97.98,97.93,97.93,300.0,57.4628,57.4745,57.4452,57.4452,300.0
2014-03-19 12:05:00,97.93,97.93,97.93,97.93,0.0,57.4452,57.4452,57.4452,57.4452,0.0
2014-03-19 12:10:00,97.98,98.0,97.89,97.89,1300.0,57.4745,57.4862,57.4217,57.4217,1300.0
2014-03-19 12:15:00,97.94,97.99,97.9,97.91,700.0,57.451,57.4804,57.4276,57.4334,700.0
2014-03-19 12:20:00,97.98,98.04,97.94,98.02,1100.0,57.4745,57.5097,57.451,57.4979,1100.0
2014-03-19 12:25:00,98.04,98.04,97.96,97.96,3700.0,57.5097,57.5097,57.4628,57.4628,3700.0
2014-03-19 12:30:00,97.96,98.03,97.85,97.92,2200.0,57.4628,57.5038,57.3982,57.4393,2200.0
2014-03-19 12:35:00,97.84,97.84,97.84,97.84,200.0,57.3924,57.3924,57.3924,57.3924,200.0
2014-03-19 12:40:00,97.9,97.93,97.9,97.93,400.0,57.4276,57.4452,57.4276,57.4452,400.0
2014-03-19 12:45:00,97.93,98.0,97.89,97.99,800.0,57.4452,57.4862,57.4217,57.4804,800.0
2014-03-19 12:50:00,97.95,98.0,97.93,97.96,800.0,57.4569,57.4862,57.4452,57.4628,800.0
2014-03-19 12:55:00,97.97,97.99,97.9,97.92,3600.0,57.4686,57.4804,57.4276,57.4393,3600.0
2014-03-19 13:00:00,97.99,98.04,97.93,97.96,1400.0,57.4804,57.5097,57.4452,57.4628,1400.0
2014-03-19 13:05:00,97.96,97.98,97.95,97.98,500.0,57.4628,57.4745,57.4569,57.4745,500.0
2014-03-19 13:10:00,97.93,98.01,97.93,98.01,1300.0,57.4452,57.4921,57.4452,57.4921,1300.0
2014-03-19 13:15:00,98.02,98.03,97.99,98.01,1600.0,57.4979,57.5038,57.4804,57.4921,1600.0
2014-03-19 13:20:00,98.01,98.01,97.94,97.94,1300.0,57.4921,57.4921,57.451,57.451,1300.0
2014-03-19 13:25:00,97.94,97.95,97.94,97.95,500.0,57.451,57.4569,57.451,57.4569,500.0
2014-03-19 13:30:00,97.94,98.02,97.94,97.99,2300.0,57.451,57.4979,57.451,57.4804,2300.0
2014-03-19 13:35:00,97.99,98.04,97.98,98.0,2000.0,57.4804,57.5097,57.4745,57.4862,2000.0
2014-03-19 13:40:00,98.0,98.05,97.95,97.95,2900.0,57.4862,57.5155,57.4569,57.4569,2900.0
2014-03-19 13:45:00,98.0,98.0,98.0,98.0,100.0,57.4862,57.4862,57.4862,57.4862,100.0
2014-03-19 13:50:00,98.01,98.03,97.99,98.0,1500.0,57.4921,57.5038,57.4804,57.4862,1500.0
2014-03-19 13:55:00,98.0,98.06,98.0,98.01,3400.0,57.4862,57.5214,57.4862,57.4921,3400.0
2014-03-19 14:00:00,98.01,98.05,97.8,97.98,3600.0,57.4921,57.5155,57.3689,57.4745,3600.0
2014-03-19 14:05:00,97.91,98.05,97.82,97.98,3900.0,57.4334,57.5155,57.3806,57.4745,3900.0
2014-03-19 14:10:00,97.98,98.09,97.98,98.05,2200.0,57.4745,57.539,57.4745,57.5155,2200.0
2014-03-19 14:15:00,98.03,98.06,97.98,98.0,4400.0,57.5038,57.5214,57.4745,57.4862,4400.0
2014-03-19 14:20:00,97.94,98.04,97.91,97.99,3900.0,57.451,57.5097,57.4334,57.4804,3900.0
2014-03-19 14:25:00,98.0,98.05,97.89,97.95,10100.0,57.4862,57.5155,57.4217,57.4569,10100.0
2014-03-19 14:30:00,97.89,98.01,97.79,97.95,4500.0,57.4217,57.4921,57.363,57.4569,4500.0
2014-03-19 14:35:00,97.92,98.0,97.91,97.91,900.0,57.4393,57.4862,57.4334,57.4334,900.0
2014-03-19 14:40:00,97.93,98.0,97.88,98.0,5200.0,57.4452,57.4862,57.4158,57.4862,5200.0
2014-03-19 14:45:00,98.0,98.02,97.89,97.89,2400.0,57.4862,57.4979,57.4217,57.4217,2400.0
2014-03-19 14:50:00,97.89,98.0,97.87,97.87,4800.0,57.4217,57.4862,57.41,57.41,4800.0
2014-03-19 14:55:00,97.87,98.0,97.87,97.95,2800.0,57.41,57.4862,57.41,57.4569,2800.0
2014-03-19 15:00:00,97.94,97.95,97.69,97.69,6200.0,57.451,57.4569,57.3044,57.3044,6200.0
2014-03-19 15:05:00,97.57,97.58,97.15,97.16,4500.0,57.234,57.2398,56.9876,56.9935,4500.0
2014-03-19 15:10:00,97.19,97.31,97.1,97.31,5200.0,57.0111,57.0815,56.9583,57.0815,5200.0
2014-03-19 15:15:00,97.27,97.31,97.22,97.23,2400.0,57.058,57.0815,57.0287,57.0345,2400.0
2014-03-19 15:20:00,97.24,97.49,97.24,97.33,1900.0,57.0404,57.1871,57.0404,57.0932,1900.0
2014-03-19 15:25:00,97.32,97.47,97.28,97.44,2900.0,57.0873,57.1753,57.0639,57.1577,2900.0
2014-03-19 15:30:00,97.47,97.56,97.46,97.56,1100.0,57.1753,57.2281,57.1695,57.2281,1100.0
2014-03-19 15:35:00,97.57,97.69,97.57,97.61,1500.0,57.234,57.3044,57.234,57.2574,1500.0
2014-03-19 15:40:00,97.63,97.86,97.63,97.86,2600.0,57.2692,57.4041,57.2692,57.4041,2600.0
2014-03-19 15:45:00,97.81,97.88,97.81,97.82,2800.0,57.3748,57.4158,57.3748,57.3806,2800.0
2014-03-19 15:50:00,97.87,97.87,97.67,97.67,5200.0,57.41,57.41,57.2926,57.2926,5200.0
2014-03-19 15:55:00,97.63,97.74,97.56,97.71,8500.0,57.2692,57.3337,57.2281,57.3161,8500.0
2014-03-20 09:30:00,97.52,97.7,97.15,97.19,2900.0,57.2047,57.3102,56.9876,57.0111,2900.0
2014-03-20 09:35:00,97.19,97.21,97.19,97.21,200.0,57.0111,57.0228,57.0111,57.0228,200.0
2014-03-20 09:40:00,97.36,97.55,97.2,97.47,3400.0,57.1108,57.2222,57.0169,57.1753,3400.0
2014-03-20 09:45:00,97.43,97.56,97.29,97.3,800.0,57.1519,57.2281,57.0697,57.0756,800.0
2014-03-20 09:50:00,97.19,97.37,97.19,97.2,1700.0,57.0111,57.1167,57.0111,57.0169,1700.0
2014-03-20 09:55:00,97.33,97.33,97.31,97.31,700.0,57.0932,57.0932,57.0815,57.0815,700.0
2014-03-20 10:00:00,97.47,97.67,97.32,97.57,1500.0,57.1753,57.2926,57.0873,57.234,1500.0
2014-03-20 10:05:00,97.6,97.82,97.45,97.73,1300.0,57.2516,57.3806,57.1636,57.3278,1300.0
2014-03-20 10:10:00,97.73,97.73,97.73,97.73,0.0,57.3278,57.3278,57.3278,57.3278,0.0
2014-03-20 10:15:00,97.95,98.01,97.8,97.8,1000.0,57.4569,57.4921,57.3689,57.3689,1000.0
2014-03-20 10:20:00,97.99,98.08,97.77,97.77,15700.0,57.4804,57.5331,57.3513,57.3513,15700.0
2014-03-20 10:25:00,97.94,97.94,97.81,97.86,800.0,57.451,57.451,57.3748,57.4041,800.0
2014-03-20 10:30:00,97.79,97.89,97.78,97.85,1300.0,57.363,57.4217,57.3572,57.3982,1300.0
2014-03-20 10:35:00,97.86,97.86,97.86,97.86,300.0,57.4041,57.4041,57.4041,57.4041,300.0
2014-03-20 10:40:00,97.86,97.89,97.8,97.83,1800.0,57.4041,57.4217,57.3689,57.3865,1800.0
2014-03-20 10:45:00,97.82,97.89,97.82,97.89,200.0,57.3806,57.4217,57.3806,57.4217,200.0
2014-03-20 10:50:00,97.86,97.9,97.86,97.9,200.0,57.4041,57.4276,57.4041,57.4276,200.0
2014-03-20 10:55:00,97.76,97.76,97.74,97.74,300.0,57.3454,57.3454,57.3337,57.3337,300.0
2014-03-20 11:00:00,97.87,97.87,97.87,97.87,100.0,57.41,57.41,57.41,57.41,100.0
2014-03-20 11:05:00,97.81,97.84,97.72,97.84,1800.0,57.3748,57.3924,57.322,57.3924,1800.0
2014-03-20 11:10:00,97.7,97.7,97.7,97.7,100.0,57.3102,57.3102,57.3102,57.3102,100.0
2014-03-20 11:15:00,97.83,97.83,97.66,97.82,800.0,57.3865,57.3865,57.2868,57.3806,800.0
2014-03-20 11:20:00,97.83,97.86,97.7,97.86,600.0,57.3865,57.4041,57.3102,57.4041,600.0
2014-03-20 11:25:00,97.86,97.86,97.86,97.86,0.0,57.4041,57.4041,57.4041,57.4041,0.0
2014-03-20 11:30:00,97.85,97.85,97.81,97.81,700.0,57.3982,57.3982,57.3748,57.3748,700.0
2014-03-20 11:35:00,97.83,97.83,97.82,97.82,400.0,57.3865,57.3865,57.3806,57.3806,400.0
2014-03-20 11:40:00,97.83,97.83,97.74,97.74,2000.0,57.3865,57.3865,57.3337,57.3337,2000.0
2014-03-20 11:45:00,97.81,97.84,97.79,97.84,700.0,57.3748,57.3924,57.363,57.3924,700.0
2014-03-20 11:50:00,97.86,97.86,97.81,97.81,800.0,57.4041,57.4041,57.3748,57.3748,800.0
2014-03-20 11:55:00,97.83,97.89,97.83,97.89,200.0,57.3865,57.4217,57.3865,57.4217,200.0
2014-03-20 12:00:00,97.94,97.94,97.91,97.91,300.0,57.451,57.451,57.4334,57.4334,300.0
2014-03-20 12:05:00,97.93,97.93,97.93,97.93,400.0,57.4452,57.4452,57.4452,57.4452,400.0
2014-03-20 12:10:00,97.93,97.93,97.93,97.93,0.0,57.4452,57.4452,57.4452,57.4452,0.0
2014-03-20 12:15:00,98.0,98.0,97.85,97.85,1600.0,57.4862,57.4862,57.3982,57.3982,1600.0
2014-03-20 12:20:00,97.9,98.01,97.9,97.9,4300.0,57.4276,57.4921,57.4276,57.4276,4300.0
2014-03-20 12:25:00,97.99,98.0,97.9,98.0,700.0,57.4804,57.4862,57.4276,57.4862,700.0
2014-03-20 12:30:00,98.11,98.14,97.95,98.03,3200.0,57.5507,57.5683,57.4569,57.5038,3200.0
2014-03-20 12:35:00,98.03,98.08,97.95,98.02,4500.0,57.5038,57.5331,57.4569,57.4979,4500.0
2014-03-20 12:40:00,97.98,98.03,97.96,97.96,800.0,57.4745,57.5038,57.4628,57.4628,800.0
2014-03-20 12:45:00,98.0,98.07,98.0,98.04,1200.0,57.4862,57.5273,57.4862,57.5097,1200.0
2014-03-20 12:50:00,98.05,98.07,97.99,98.01,900.0,57.5155,57.5273,57.4804,57.4921,900.0
2014-03-20 12:55:00,98.01,98.05,97.97,97.97,800.0,57.4921,57.5155,57.4686,57.4686,800.0
2014-03-20 13:00:00,98.06,98.06,97.98,97.98,1200.0,57.5214,57.5214,57.4745,57.4745,1200.0
2014-03-20 13:05:00,98.06,98.06,97.95,97.95,6100.0,57.5214,57.5214,57.4569,57.4569,6100.0
2014-03-20 13:10:00,97.95,98.03,97.95,97.96,1900.0,57.4569,57.5038,57.4569,57.4628,1900.0
2014-03-20 13:15:00,98.0,98.08,98.0,98.0,1200.0,57.4862,57.5331,57.4862,57.4862,1200.0
2014-03-20 13:20:00,98.07,98.08,98.0,98.01,1200.0,57.5273,57.5331,57.4862,57.4921,1200.0
2014-03-20 13:25:00,98.08,98.11,97.95,97.96,5100.0,57.5331,57.5507,57.4569,57.4628,5100.0
2014-03-20 13:30:00,97.99,98.02,97.98,98.0,39300.0,57.4804,57.4979,57.4745,57.4862,39300.0
2014-03-20 13:35:00,98.1,98.1,98.1,98.1,400.0,57.5449,57.5449,57.5449,57.5449,400.0
2014-03-20 13:40:00,98.03,98.15,98.03,98.15,1600.0,57.5038,57.5742,57.5038,57.5742,1600.0
2014-03-20 13:45:00,98.14,98.2,98.14,98.2,800.0,57.5683,57.6035,57.5683,57.6035,800.0
2014-03-20 13:50:00,98.14,98.27,98.14,98.27,1000.0,57.5683,57.6446,57.5683,57.6446,1000.0
2014-03-20 13:55:00,98.31,98.35,98.29,98.35,1500.0,57.6681,57.6915,57.6563,57.6915,1500.0
2014-03-20 14:00:00,98.44,98.52,98.43,98.52,4400.0,57.7443,57.7912,57.7385,57.7912,4400.0
2014-03-20 14:05:00,98.53,98.58,98.53,98.57,1500.0,57.7971,57.8264,57.7971,57.8206,1500.0
2014-03-20 14:10:00,98.6,98.67,98.6,98.62,1500.0,57.8382,57.8792,57.8382,57.8499,1500.0
2014-03-20 14:15:00,98.64,98.75,98.64,98.68,2500.0,57.8616,57.9262,57.8616,57.8851,2500.0
2014-03-20 14:20:00,98.72,98.87,98.68,98.78,5000.0,57.9086,57.9966,57.8851,57.9438,5000.0
2014-03-20 14:25:00,98.76,98.76,98.72,98.72,800.0,57.932,57.932,57.9086,57.9086,800.0
2014-03-20 14:30:00,98.73,98.77,98.71,98.75,2000.0,57.9144,57.9379,57.9027,57.9262,2000.0
2014-03-20 14:35:00,98.75,98.85,98.75,98.81,1800.0,57.9262,57.9848,57.9262,57.9614,1800.0
2014-03-20 14:40:00,98.78,98.85,98.78,98.84,1400.0,57.9438,57.9848,57.9438,57.979,1400.0
2014-03-20 14:45:00,98.85,98.86,98.81,98.81,700.0,57.9848,57.9907,57.9614,57.9614,700.0
2014-03-20 14:50:00,98.81,98.87,98.81,98.86,1200.0,57.9614,57.9966,57.9614,57.9907,1200.0
2014-03-20 14:55:00,98.86,98.88,98.86,98.86,600.0,57.9907,58.0024,57.9907,57.9907,600.0
2014-03-20 15:00:00,98.86,98.86,98.76,98.76,1900.0,57.9907,57.9907,57.932,57.932,1900.0
2014-03-20 15:05:00,98.79,98.8,98.64,98.64,6300.0,57.9496,57.9555,57.8616,57.8616,6300.0
2014-03-20 15:10:00,98.64,98.64,98.54,98.58,1800.0,57.8616,57.8616,57.803,57.8264,1800.0
2014-03-20 15:15:00,98.56,98.69,98.55,98.69,3000.0,57.8147,57.891,57.8088,57.891,3000.0
2014-03-20 15:20:00,98.68,98.68,98.64,98.65,1200.0,57.8851,57.8851,57.8616,57.8675,1200.0
2014-03-20 15:25:00,98.63,98.63,98.48,98.49,1700.0,57.8558,57.8558,57.7678,57.7736,1700.0
2014-03-20 15:30:00,98.48,98.48,98.41,98.48,1100.0,57.7678,57.7678,57.7267,57.7678,1100.0
2014-03-20 15:35:00,98.47,98.56,98.47,98.52,1700.0,57.7619,57.8147,57.7619,57.7912,1700.0
2014-03-20 15:40:00,98.52,98.61,98.52,98.61,1700.0,57.7912,57.844,57.7912,57.844,1700.0
2014-03-20 15:45:00,98.66,98.77,98.66,98.71,5100.0,57.8734,57.9379,57.8734,57.9027,5100.0
2014-03-20 15:50:00,98.71,98.71,98.62,98.62,4800.0,57.9027,57.9027,57.8499,57.8499,4800.0
2014-03-20 15:55:00,98.6,98.66,98.55,98.66,8600.0,57.8382,57.8734,57.8088,57.8734,8600.0
2014-03-21 09:30:00,99.17,99.24,98.73,98.87,25000.0,58.1725,58.2136,57.9144,57.9966,25000.0
2014-03-21 09:35:00,98.91,98.91,98.84,98.89,500.0,58.02,58.02,57.979,58.0083,500.0
2014-03-21 09:40:00,98.66,98.66,98.65,98.65,600.0,57.8734,57.8734,57.8675,57.8675,600.0
2014-03-21 09:45:00,98.5,98.5,98.5,98.5,100.0,57.7795,57.7795,57.7795,57.7795,100.0
2014-03-21 09:50:00,98.72,98.75,98.48,98.75,300.0,57.9086,57.9262,57.7678,57.9262,300.0
2014-03-21 09:55:00,98.53,98.54,98.53,98.54,200.0,57.7971,57.803,57.7971,57.803,200.0
2014-03-21 10:00:00,98.57,98.61,98.56,98.56,500.0,57.8206,57.844,57.8147,57.8147,500.0
2014-03-21 10:05:00,98.73,98.78,98.56,98.69,2800.0,57.9144,57.9438,57.8147,57.891,2800.0
2014-03-21 10:10:00,98.68,98.97,98.68,98.97,1600.0,57.8851,58.0552,57.8851,58.0552,1600.0
2014-03-21 10:15:00,98.74,98.74,98.74,98.74,100.0,57.9203,57.9203,57.9203,57.9203,100.0
2014-03-21 10:20:00,98.82,98.82,98.82,98.82,100.0,57.9672,57.9672,57.9672,57.9672,100.0
2014-03-21 10:25:00,98.76,98.82,98.69,98.73,900.0,57.932,57.9672,57.891,57.9144,900.0
2014-03-21 10:30:00,98.75,98.9,98.7,98.9,800.0,57.9262,58.0142,57.8968,58.0142,800.0
2014-03-21 10:35:00,98.88,98.88,98.86,98.86,700.0,58.0024,58.0024,57.9907,57.9907,700.0
2014-03-21 10:40:00,98.88,98.92,98.87,98.91,1000.0,58.0024,58.0259,57.9966,58.02,1000.0
2014-03-21 10:45:00,98.92,99.16,98.92,99.09,900.0,58.0259,58.1667,58.0259,58.1256,900.0
2014-03-21 10:50:00,99.06,99.2,99.06,99.2,600.0,58.108,58.1901,58.108,58.1901,600.0
2014-03-21 10:55:00,99.26,99.27,99.18,99.27,800.0,58.2253,58.2312,58.1784,58.2312,800.0
2014-03-21 11:00:00,99.23,99.39,99.23,99.31,2900.0,58.2077,58.3016,58.2077,58.2547,2900.0
2014-03-21 11:05:00,99.33,99.33,99.23,99.24,1500.0,58.2664,58.2664,58.2077,58.2136,1500.0
2014-03-21 11:10:00,99.28,99.28,99.21,99.24,1800.0,58.2371,58.2371,58.196,58.2136,1800.0
2014-03-21 11:15:00,99.28,99.42,99.28,99.42,600.0,58.2371,58.3192,58.2371,58.3192,600.0
2014-03-21 11:20:00,99.47,99.5,99.45,99.49,1200.0,58.3485,58.3661,58.3368,58.3602,1200.0
2014-03-21 11:25:00,99.58,99.58,99.58,99.58,200.0,58.413,58.413,58.413,58.413,200.0
2014-03-21 11:30:00,99.78,99.88,99.7,99.83,2200.0,58.5304,58.589,58.4834,58.5597,2200.0
2014-03-21 11:35:00,99.88,99.88,99.74,99.74,2200.0,58.589,58.589,58.5069,58.5069,2200.0
2014-03-21 11:40:00,99.83,99.85,99.73,99.77,2100.0,58.5597,58.5714,58.501,58.5245,2100.0
2014-03-21 11:45:00,99.89,99.92,99.89,99.92,300.0,58.5949,58.6125,58.5949,58.6125,300.0
2014-03-21 11:50:00,99.86,99.92,99.79,99.81,1000.0,58.5773,58.6125,58.5362,58.548,1000.0
2014-03-21 11:55:00,99.73,99.78,99.7,99.7,400.0,58.501,58.5304,58.4834,58.4834,400.0
2014-03-21 12:00:00,99.7,99.79,99.7,99.75,400.0,58.4834,58.5362,58.4834,58.5128,400.0
2014-03-21 12:05:00,99.73,99.75,99.67,99.71,900.0,58.501,58.5128,58.4658,58.4893,900.0
2014-03-21 12:10:00,99.76,99.79,99.75,99.78,1200.0,58.5186,58.5362,58.5128,58.5304,1200.0
2014-03-21 12:15:00,99.8,99.8,99.68,99.68,1000.0,58.5421,58.5421,58.4717,58.4717,1000.0
2014-03-21 12:20:00,99.66,99.66,99.65,99.65,200.0,58.46,58.46,58.4541,58.4541,200.0
2014-03-21 12:25:00,99.62,99.62,99.6,99.6,200.0,58.4365,58.4365,58.4248,58.4248,200.0
2014-03-21 12:30:00,99.62,99.68,99.58,99.58,1500.0,58.4365,58.4717,58.413,58.413,1500.0
2014-03-21 12:35:00,99.58,99.64,99.58,99.64,200.0,58.413,58.4482,58.413,58.4482,200.0
2014-03-21 12:40:00,99.6,99.74,99.56,99.67,1900.0,58.4248,58.5069,58.4013,58.4658,1900.0
2014-03-21 12:45:00,99.7,99.7,99.58,99.58,400.0,58.4834,58.4834,58.413,58.413,400.0
2014-03-21 12:50:00,99.68,99.68,99.56,99.63,600.0,58.4717,58.4717,58.4013,58.4424,600.0
2014-03-21 12:55:00,99.49,99.52,99.49,99.52,300.0,58.3602,58.3778,58.3602,58.3778,300.0
2014-03-21 13:00:00,99.52,99.53,99.45,99.47,3000.0,58.3778,58.3837,58.3368,58.3485,3000.0
2014-03-21 13:05:00,99.47,99.47,99.47,99.47,0.0,58.3485,58.3485,58.3485,58.3485,0.0
2014-03-21 13:10:00,99.44,99.44,99.32,99.37,800.0,58.3309,58.3309,58.2605,58.2899,800.0
2014-03-21 13:15:00,99.39,99.41,99.34,99.37,900.0,58.3016,58.3133,58.2723,58.2899,900.0
2014-03-21 13:20:00,99.39,99.42,99.35,99.4,1100.0,58.3016,58.3192,58.2781,58.3074,1100.0
2014-03-21 13:25:00,99.33,99.33,99.21,99.22,700.0,58.2664,58.2664,58.196,58.2019,700.0
2014-03-21 13:30:00,99.2,99.2,99.17,99.17,700.0,58.1901,58.1901,58.1725,58.1725,700.0
2014-03-21 13:35:00,99.17,99.19,99.17,99.19,1200.0,58.1725,58.1843,58.1725,58.1843,1200.0
2014-03-21 13:40:00,99.23,99.24,99.15,99.19,700.0,58.2077,58.2136,58.1608,58.1843,700.0
2014-03-21 13:45:00,99.08,99.08,99.03,99.05,600.0,58.1197,58.1197,58.0904,58.1021,600.0
2014-03-21 13:50:00,99.01,99.09,99.01,99.06,900.0,58.0787,58.1256,58.0787,58.108,900.0
2014-03-21 13:55:00,99.1,99.1,98.95,98.95,1300.0,58.1315,58.1315,58.0435,58.0435,1300.0
2014-03-21 14:00:00,98.92,98.95,98.88,98.95,800.0,58.0259,58.0435,58.0024,58.0435,800.0
2014-03-21 14:05:00,98.99,98.99,98.95,98.95,500.0,58.0669,58.0669,58.0435,58.0435,500.0
2014-03-21 14:10:00,98.95,98.95,98.91,98.94,800.0,58.0435,58.0435,58.02,58.0376,800.0
2014-03-21 14:15:00,98.91,98.96,98.86,98.92,6400.0,58.02,58.0493,57.9907,58.0259,6400.0
2014-03-21 14:20:00,98.9,98.95,98.87,98.92,3100.0,58.0142,58.0435,57.9966,58.0259,3100.0
2014-03-21 14:25:00,98.89,98.89,98.83,98.86,2600.0,58.0083,58.0083,57.9731,57.9907,2600.0
2014-03-21 14:30:00,98.85,98.86,98.68,98.71,2800.0,57.9848,57.9907,57.8851,57.9027,2800.0
2014-03-21 14:35:00,98.72,99.06,98.72,99.04,3400.0,57.9086,58.108,57.9086,58.0963,3400.0
2014-03-21 14:40:00,99.05,99.05,98.9,98.91,700.0,58.1021,58.1021,58.0142,58.02,700.0
2014-03-21 14:45:00,98.95,98.99,98.89,98.99,1400.0,58.0435,58.0669,58.0083,58.0669,1400.0
2014-03-21 14:50:00,98.86,98.94,98.76,98.9,1000.0,57.9907,58.0376,57.932,58.0142,1000.0
2014-03-21 14:55:00,98.73,98.88,98.73,98.88,700.0,57.9144,58.0024,57.9144,58.0024,700.0
2014-03-21 15:00:00,98.8,98.8,98.79,98.79,200.0,57.9555,57.9555,57.9496,57.9496,200.0
2014-03-21 15:05:00,98.83,98.88,98.78,98.87,1400.0,57.9731,58.0024,57.9438,57.9966,1400.0
2014-03-21 15:10:00,98.88,98.98,98.88,98.96,800.0,58.0024,58.0611,58.0024,58.0493,800.0
2014-03-21 15:15:00,98.85,98.93,98.85,98.87,500.0,57.9848,58.0317,57.9848,57.9966,500.0
2014-03-21 15:20:00,98.86,98.86,98.72,98.73,1000.0,57.9907,57.9907,57.9086,57.9144,1000.0
2014-03-21 15:25:00,98.8,98.93,98.74,98.88,2400.0,57.9555,58.0317,57.9203,58.0024,2400.0
2014-03-21 15:30:00,98.77,98.77,98.71,98.71,1000.0,57.9379,57.9379,57.9027,57.9027,1000.0
2014-03-21 15:35:00,98.71,98.74,98.58,98.58,1200.0,57.9027,57.9203,57.8264,57.8264,1200.0
2014-03-21 15:40:00,98.6,98.83,98.54,98.83,3800.0,57.8382,57.9731,57.803,57.9731,3800.0
2014-03-21 15:45:00,98.82,98.99,98.82,98.97,13400.0,57.9672,58.0669,57.9672,58.0552,13400.0
2014-03-21 15:50:00,98.96,99.04,98.89,98.98,6500.0,58.0493,58.0963,58.0083,58.0611,6500.0
2014-03-21 15:55:00,98.98,98.98,98.43,98.55,43500.0,58.0611,58.0611,57.7385,57.8088,43500.0
2014-03-24 09:30:00,99.08,99.47,98.84,98.95,4700.0,58.1197,58.3485,57.979,58.0435,4700.0
2014-03-24 09:35:00,98.99,99.37,98.99,99.03,1500.0,58.0669,58.2899,58.0669,58.0904,1500.0
2014-03-24 09:40:00,99.02,99.02,98.81,98.81,1700.0,58.0845,58.0845,57.9614,57.9614,1700.0
2014-03-24 09:45:00,98.77,99.25,98.62,98.62,700.0,57.9379,58.2195,57.8499,57.8499,700.0
2014-03-24 09:50:00,98.59,98.7,98.46,98.59,3900.0,57.8323,57.8968,57.7561,57.8323,3900.0
2014-03-24 09:55:00,98.58,98.74,98.42,98.42,3400.0,57.8264,57.9203,57.7326,57.7326,3400.0
2014-03-24 10:00:00,98.4,98.4,98.06,98.06,2700.0,57.7209,57.7209,57.5214,57.5214,2700.0
2014-03-24 10:05:00,98.12,98.12,97.75,97.82,3200.0,57.5566,57.5566,57.3396,57.3806,3200.0
2014-03-24 10:10:00,97.79,97.79,97.4,97.6,2100.0,57.363,57.363,57.1343,57.2516,2100.0
2014-03-24 10:15:00,97.56,97.63,97.32,97.34,1800.0,57.2281,57.2692,57.0873,57.0991,1800.0
2014-03-24 10:20:00,97.33,97.52,97.29,97.52,3300.0,57.0932,57.2047,57.0697,57.2047,3300.0
2014-03-24 10:25:00,97.46,97.51,97.2,97.24,4800.0,57.1695,57.1988,57.0169,57.0404,4800.0
2014-03-24 10:30:00,97.19,97.25,97.03,97.15,2200.0,57.0111,57.0463,56.9172,56.9876,2200.0
2014-03-24 10:35:00,97.19,97.21,97.02,97.06,800.0,57.0111,57.0228,56.9114,56.9348,800.0
2014-03-24 10:40:00,97.22,97.31,97.09,97.09,3200.0,57.0287,57.0815,56.9524,56.9524,3200.0
2014-03-24 10:45:00,97.07,97.07,97.0,97.0,2700.0,56.9407,56.9407,56.8996,56.8996,2700.0
2014-03-24 10:50:00,97.11,97.13,97.01,97.13,1400.0,56.9641,56.9759,56.9055,56.9759,1400.0
2014-03-24 10:55:00,97.06,97.06,97.0,97.0,1500.0,56.9348,56.9348,56.8996,56.8996,1500.0
2014-03-24 11:00:00,97.01,97.01,96.53,96.64,13000.0,56.9055,56.9055,56.6239,56.6884,13000.0
2014-03-24 11:05:00,96.7,96.76,96.62,96.76,1000.0,56.7236,56.7588,56.6767,56.7588,1000.0
2014-03-24 11:10:00,96.64,96.72,96.6,96.64,2500.0,56.6884,56.7354,56.665,56.6884,2500.0
2014-03-24 11:15:00,96.62,96.62,96.46,96.46,4200.0,56.6767,56.6767,56.5829,56.5829,4200.0
2014-03-24 11:20:00,96.49,96.59,96.49,96.52,3100.0,56.6005,56.6591,56.6005,56.6181,3100.0
2014-03-24 11:25:00,96.63,96.77,96.63,96.77,1800.0,56.6826,56.7647,56.6826,56.7647,1800.0
2014-03-24 11:30:00,96.78,96.97,96.74,96.97,4000.0,56.7706,56.882,56.7471,56.882,4000.0
2014-03-24 11:35:00,96.98,97.05,96.92,97.05,700.0,56.8879,56.929,56.8527,56.929,700.0
2014-03-24 11:40:00,97.09,97.13,96.98,97.13,2600.0,56.9524,56.9759,56.8879,56.9759,2600.0
2014-03-24 11:45:00,97.03,97.03,96.84,96.92,2700.0,56.9172,56.9172,56.8058,56.8527,2700.0
2014-03-24 11:50:00,96.89,96.98,96.88,96.93,1300.0,56.8351,56.8879,56.8292,56.8586,1300.0
2014-03-24 11:55:00,96.98,96.98,96.95,96.95,700.0,56.8879,56.8879,56.8703,56.8703,700.0
2014-03-24 12:00:00,96.94,97.02,96.92,97.02,1500.0,56.8644,56.9114,56.8527,56.9114,1500.0
2014-03-24 12:05:00,97.06,97.06,97.03,97.03,500.0,56.9348,56.9348,56.9172,56.9172,500.0
2014-03-24 12:10:00,97.06,97.11,97.06,97.06,900.0,56.9348,56.9641,56.9348,56.9348,900.0
2014-03-24 12:15:00,97.07,97.07,97.04,97.04,200.0,56.9407,56.9407,56.9231,56.9231,200.0
2014-03-24 12:20:00,97.04,97.1,96.99,97.09,1600.0,56.9231,56.9583,56.8938,56.9524,1600.0
2014-03-24 12:25:00,97.11,97.18,97.06,97.06,700.0,56.9641,57.0052,56.9348,56.9348,700.0
2014-03-24 12:30:00,97.04,97.04,96.95,96.95,1500.0,56.9231,56.9231,56.8703,56.8703,1500.0
2014-03-24 12:35:00,97.04,97.06,96.95,97.06,800.0,56.9231,56.9348,56.8703,56.9348,800.0
2014-03-24 12:40:00,96.98,97.01,96.95,97.01,1100.0,56.8879,56.9055,56.8703,56.9055,1100.0
2014-03-24 12:45:00,96.92,96.99,96.81,96.99,2800.0,56.8527,56.8938,56.7882,56.8938,2800.0
2014-03-24 12:50:00,97.0,97.0,97.0,97.0,400.0,56.8996,56.8996,56.8996,56.8996,400.0
2014-03-24 12:55:00,96.97,97.0,96.97,97.0,400.0,56.882,56.8996,56.882,56.8996,400.0
2014-03-24 13:00:00,97.05,97.16,97.05,97.16,1100.0,56.929,56.9935,56.929,56.9935,1100.0
2014-03-24 13:05:00,97.08,97.08,97.03,97.05,1100.0,56.9466,56.9466,56.9172,56.929,1100.0
2014-03-24 13:10:00,97.06,97.16,97.06,97.12,1300.0,56.9348,56.9935,56.9348,56.97,1300.0
2014-03-24 13:15:00,97.12,97.16,97.07,97.07,900.0,56.97,56.9935,56.9407,56.9407,900.0
2014-03-24 13:20:00,97.1,97.14,97.08,97.1,2800.0,56.9583,56.9817,56.9466,56.9583,2800.0
2014-03-24 13:25:00,97.11,97.25,97.11,97.2,1200.0,56.9641,57.0463,56.9641,57.0169,1200.0
2014-03-24 13:30:00,97.18,97.28,97.18,97.26,1000.0,57.0052,57.0639,57.0052,57.0521,1000.0
2014-03-24 13:35:00,97.28,97.28,97.21,97.21,1100.0,57.0639,57.0639,57.0228,57.0228,1100.0
2014-03-24 13:40:00,97.2,97.34,97.19,97.29,1900.0,57.0169,57.0991,57.0111,57.0697,1900.0
2014-03-24 13:45:00,97.27,97.27,97.26,97.26,600.0,57.058,57.058,57.0521,57.0521,600.0
2014-03-24 13:50:00,97.25,97.25,97.23,97.25,600.0,57.0463,57.0463,57.0345,57.0463,600.0
2014-03-24 13:55:00,97.26,97.41,97.26,97.41,800.0,57.0521,57.1401,57.0521,57.1401,800.0
2014-03-24 14:00:00,97.4,97.47,97.4,97.42,1300.0,57.1343,57.1753,57.1343,57.146,1300.0
2014-03-24 14:05:00,97.41,97.41,97.39,97.39,600.0,57.1401,57.1401,57.1284,57.1284,600.0
2014-03-24 14:10:00,97.35,97.37,97.27,97.33,1600.0,57.1049,57.1167,57.058,57.0932,1600.0
2014-03-24 14:15:00,97.34,97.37,97.26,97.26,2300.0,57.0991,57.1167,57.0521,57.0521,2300.0
2014-03-24 14:20:00,97.27,97.4,97.27,97.36,1800.0,57.058,57.1343,57.058,57.1108,1800.0
2014-03-24 14:25:00,97.29,97.48,97.28,97.42,1200.0,57.0697,57.1812,57.0639,57.146,1200.0
2014-03-24 14:30:00,97.51,97.57,97.28,97.36,4600.0,57.1988,57.234,57.0639,57.1108,4600.0
2014-03-24 14:35:00,97.44,97.48,97.35,97.38,2400.0,57.1577,57.1812,57.1049,57.1225,2400.0
2014-03-24 14:40:00,97.39,97.54,97.39,97.5,1100.0,57.1284,57.2164,57.1284,57.1929,1100.0
2014-03-24 14:45:00,97.49,97.58,97.48,97.51,2300.0,57.1871,57.2398,57.1812,57.1988,2300.0
2014-03-24 14:50:00,97.49,97.59,97.49,97.52,2600.0,57.1871,57.2457,57.1871,57.2047,2600.0
2014-03-24 14:55:00,97.53,97.58,97.5,97.57,2800.0,57.2105,57.2398,57.1929,57.234,2800.0
2014-03-24 15:00:00,97.56,97.58,97.55,97.58,1900.0,57.2281,57.2398,57.2222,57.2398,1900.0
2014-03-24 15:05:00,97.59,97.59,97.49,97.52,2600.0,57.2457,57.2457,57.1871,57.2047,2600.0
2014-03-24 15:10:00,97.5,97.5,97.44,97.46,2500.0,57.1929,57.1929,57.1577,57.1695,2500.0
2014-03-24 15:15:00,97.45,97.51,97.45,97.5,2800.0,57.1636,57.1988,57.1636,57.1929,2800.0
2014-03-24 15:20:00,97.48,97.63,97.47,97.62,4100.0,57.1812,57.2692,57.1753,57.2633,4100.0
2014-03-24 15:25:00,97.61,97.73,97.6,97.7,1600.0,57.2574,57.3278,57.2516,57.3102,1600.0
2014-03-24 15:30:00,97.73,97.89,97.73,97.74,1900.0,57.3278,57.4217,57.3278,57.3337,1900.0
2014-03-24 15:35:00,97.75,97.77,97.72,97.77,2600.0,57.3396,57.3513,57.322,57.3513,2600.0
2014-03-24 15:40:00,97.74,97.75,97.7,97.71,2400.0,57.3337,57.3396,57.3102,57.3161,2400.0
2014-03-24 15:45:00,97.7,97.71,97.67,97.71,3300.0,57.3102,57.3161,57.2926,57.3161,3300.0
2014-03-24 15:50:00,97.69,97.69,97.57,97.69,4800.0,57.3044,57.3044,57.234,57.3044,4800.0
2014-03-24 15:55:00,97.68,97.77,97.64,97.66,13000.0,57.2985,57.3513,57.275,57.2868,13000.0
2014-03-25 09:30:00,97.92,98.0,97.62,97.68,7400.0,57.4393,57.4862,57.2633,57.2985,7400.0
2014-03-25 09:35:00,97.86,97.86,97.73,97.86,300.0,57.4041,57.4041,57.3278,57.4041,300.0
2014-03-25 09:40:00,97.86,97.86,97.86,97.86,0.0,57.4041,57.4041,57.4041,57.4041,0.0
2014-03-25 09:45:00,98.03,98.09,97.78,97.93,800.0,57.5038,57.539,57.3572,57.4452,800.0
2014-03-25 09:50:00,98.02,98.09,97.93,98.02,700.0,57.4979,57.539,57.4452,57.4979,700.0
2014-03-25 09:55:00,98.26,98.28,98.1,98.1,1000.0,57.6387,57.6505,57.5449,57.5449,1000.0
2014-03-25 10:00:00,98.24,98.34,98.23,98.31,1300.0,57.627,57.6857,57.6211,57.6681,1300.0
2014-03-25 10:05:00,98.27,98.27,98.21,98.21,200.0,57.6446,57.6446,57.6094,57.6094,200.0
2014-03-25 10:10:00,98.33,98.42,98.16,98.16,900.0,57.6798,57.7326,57.5801,57.5801,900.0
2014-03-25 10:15:00,98.15,98.31,98.15,98.31,200.0,57.5742,57.6681,57.5742,57.6681,200.0
2014-03-25 10:20:00,98.17,98.17,98.02,98.02,2000.0,57.5859,57.5859,57.4979,57.4979,2000.0
2014-03-25 10:25:00,97.95,97.95,97.81,97.81,500.0,57.4569,57.4569,57.3748,57.3748,500.0
2014-03-25 10:30:00,97.91,97.94,97.79,97.81,800.0,57.4334,57.451,57.363,57.3748,800.0
2014-03-25 10:35:00,97.79,97.9,97.79,97.84,1600.0,57.363,57.4276,57.363,57.3924,1600.0
2014-03-25 10:40:00,97.89,98.11,97.81,98.08,2300.0,57.4217,57.5507,57.3748,57.5331,2300.0
2014-03-25 10:45:00,97.94,97.95,97.8,97.8,1400.0,57.451,57.4569,57.3689,57.3689,1400.0
2014-03-25 10:50:00,97.79,97.9,97.79,97.9,200.0,57.363,57.4276,57.363,57.4276,200.0
2014-03-25 10:55:00,97.9,97.9,97.52,97.52,4600.0,57.4276,57.4276,57.2047,57.2047,4600.0
2014-03-25 11:00:00,97.57,97.74,97.52,97.63,3200.0,57.234,57.3337,57.2047,57.2692,3200.0
2014-03-25 11:05:00,97.63,97.74,97.62,97.62,700.0,57.2692,57.3337,57.2633,57.2633,700.0
2014-03-25 11:10:00,97.64,97.69,97.56,97.58,800.0,57.275,57.3044,57.2281,57.2398,800.0
2014-03-25 11:15:00,97.47,97.55,97.47,97.5,2200.0,57.1753,57.2222,57.1753,57.1929,2200.0
2014-03-25 11:20:00,97.57,97.57,97.43,97.43,700.0,57.234,57.234,57.1519,57.1519,700.0
2014-03-25 11:25:00,97.42,97.53,97.41,97.53,1400.0,57.146,57.2105,57.1401,57.2105,1400.0
2014-03-25 11:30:00,97.45,97.62,97.45,97.56,2100.0,57.1636,57.2633,57.1636,57.2281,2100.0
2014-03-25 11:35:00,97.49,97.54,97.4,97.47,3300.0,57.1871,57.2164,57.1343,57.1753,3300.0
2014-03-25 11:40:00,97.4,97.5,97.32,97.32,1300.0,57.1343,57.1929,57.0873,57.0873,1300.0
2014-03-25 11:45:00,97.29,97.29,97.15,97.15,900.0,57.0697,57.0697,56.9876,56.9876,900.0
2014-03-25 11:50:00,97.15,97.23,97.15,97.15,800.0,56.9876,57.0345,56.9876,56.9876,800.0
2014-03-25 11:55:00,97.13,97.17,97.01,97.07,1100.0,56.9759,56.9993,56.9055,56.9407,1100.0
2014-03-25 12:00:00,97.02,97.13,96.84,96.93,8900.0,56.9114,56.9759,56.8058,56.8586,8900.0
2014-03-25 12:05:00,96.82,96.93,96.82,96.93,200.0,56.794,56.8586,56.794,56.8586,200.0
2014-03-25 12:10:00,96.91,97.08,96.82,96.82,5100.0,56.8468,56.9466,56.794,56.794,5100.0
2014-03-25 12:15:00,96.79,96.87,96.77,96.84,2900.0,56.7764,56.8234,56.7647,56.8058,2900.0
2014-03-25 12:20:00,96.84,96.88,96.72,96.76,2200.0,56.8058,56.8292,56.7354,56.7588,2200.0
2014-03-25 12:25:00,96.77,96.81,96.75,96.75,700.0,56.7647,56.7882,56.753,56.753,700.0
2014-03-25 12:30:00,96.75,96.81,96.74,96.75,2500.0,56.753,56.7882,56.7471,56.753,2500.0
2014-03-25 12:35:00,96.84,96.87,96.79,96.87,500.0,56.8058,56.8234,56.7764,56.8234,500.0
2014-03-25 12:40:00,96.86,96.9,96.83,96.84,600.0,56.8175,56.841,56.7999,56.8058,600.0
2014-03-25 12:45:00,96.9,97.0,96.9,96.96,3200.0,56.841,56.8996,56.841,56.8762,3200.0
2014-03-25 12:50:00,96.91,97.01,96.87,96.91,1200.0,56.8468,56.9055,56.8234,56.8468,1200.0
2014-03-25 12:55:00,96.94,96.94,96.79,96.85,2400.0,56.8644,56.8644,56.7764,56.8116,2400.0
2014-03-25 13:00:00,96.84,96.87,96.81,96.87,1200.0,56.8058,56.8234,56.7882,56.8234,1200.0
2014-03-25 13:05:00,96.82,96.82,96.82,96.82,500.0,56.794,56.794,56.794,56.794,500.0
2014-03-25 13:10:00,96.87,96.89,96.87,96.87,600.0,56.8234,56.8351,56.8234,56.8234,600.0
2014-03-25 13:15:00,96.89,96.91,96.89,96.89,3700.0,56.8351,56.8468,56.8351,56.8351,3700.0
2014-03-25 13:20:00,96.9,97.13,96.89,97.0,6200.0,56.841,56.9759,56.8351,56.8996,6200.0
2014-03-25 13:25:00,96.95,97.05,96.94,97.04,2400.0,56.8703,56.929,56.8644,56.9231,2400.0
2014-03-25 13:30:00,97.08,97.12,97.0,97.0,1600.0,56.9466,56.97,56.8996,56.8996,1600.0
2014-03-25 13:35:00,97.02,97.05,97.02,97.05,200.0,56.9114,56.929,56.9114,56.929,200.0
2014-03-25 13:40:00,97.03,97.17,97.03,97.11,2100.0,56.9172,56.9993,56.9172,56.9641,2100.0
2014-03-25 13:45:00,97.13,97.16,97.1,97.14,1800.0,56.9759,56.9935,56.9583,56.9817,1800.0
2014-03-25 13:50:00,97.15,97.17,97.14,97.14,400.0,56.9876,56.9993,56.9817,56.9817,400.0
2014-03-25 13:55:00,97.09,97.09,96.89,96.95,2300.0,56.9524,56.9524,56.8351,56.8703,2300.0
2014-03-25 14:00:00,96.95,97.05,96.95,97.03,1000.0,56.8703,56.929,56.8703,56.9172,1000.0
2014-03-25 14:05:00,97.08,97.08,97.06,97.08,1500.0,56.9466,56.9466,56.9348,56.9466,1500.0
2014-03-25 14:10:00,97.17,97.24,97.17,97.22,1000.0,56.9993,57.0404,56.9993,57.0287,1000.0
2014-03-25 14:15:00,97.19,97.2,97.03,97.06,1700.0,57.0111,57.0169,56.9172,56.9348,1700.0
2014-03-25 14:20:00,97.06,97.11,97.04,97.08,1200.0,56.9348,56.9641,56.9231,56.9466,1200.0
2014-03-25 14:25:00,97.1,97.11,97.03,97.07,2600.0,56.9583,56.9641,56.9172,56.9407,2600.0
2014-03-25 14:30:00,97.06,97.11,97.06,97.1,800.0,56.9348,56.9641,56.9348,56.9583,800.0
2014-03-25 14:35:00,97.12,97.14,97.09,97.14,1000.0,56.97,56.9817,56.9524,56.9817,1000.0
2014-03-25 14:40:00,97.14,97.14,97.11,97.11,600.0,56.9817,56.9817,56.9641,56.9641,600.0
2014-03-25 14:45:00,97.14,97.14,97.09,97.14,1600.0,56.9817,56.9817,56.9524,56.9817,1600.0
2014-03-25 14:50:00,97.06,97.1,97.06,97.09,1300.0,56.9348,56.9583,56.9348,56.9524,1300.0
2014-03-25 14:55:00,97.12,97.14,97.06,97.06,2000.0,56.97,56.9817,56.9348,56.9348,2000.0
2014-03-25 15:00:00,97.1,97.1,97.05,97.05,1100.0,56.9583,56.9583,56.929,56.929,1100.0
2014-03-25 15:05:00,97.06,97.13,97.06,97.13,1500.0,56.9348,56.9759,56.9348,56.9759,1500.0
2014-03-25 15:10:00,97.15,97.27,97.15,97.27,1200.0,56.9876,57.058,56.9876,57.058,1200.0
2014-03-25 15:15:00,97.25,97.32,97.25,97.32,1700.0,57.0463,57.0873,57.0463,57.0873,1700.0
2014-03-25 15:20:00,97.42,97.42,97.26,97.29,2100.0,57.146,57.146,57.0521,57.0697,2100.0
2014-03-25 15:25:00,97.27,97.28,97.22,97.28,3500.0,57.058,57.0639,57.0287,57.0639,3500.0
2014-03-25 15:30:00,97.3,97.31,97.16,97.2,2100.0,57.0756,57.0815,56.9935,57.0169,2100.0
2014-03-25 15:35:00,97.21,97.26,97.17,97.21,5300.0,57.0228,57.0521,56.9993,57.0228,5300.0
2014-03-25 15:40:00,97.25,97.3,97.18,97.21,4500.0,57.0463,57.0756,57.0052,57.0228,4500.0
2014-03-25 15:45:00,97.24,97.25,97.1,97.1,4700.0,57.0404,57.0463,56.9583,56.9583,4700.0
2014-03-25 15:50:00,97.08,97.18,97.0,97.09,12500.0,56.9466,57.0052,56.8996,56.9524,12500.0
2014-03-25 15:55:00,97.09,97.14,96.92,97.09,22900.0,56.9524,56.9817,56.8527,56.9524,22900.0
2014-03-26 09:30:00,97.77,97.77,97.57,97.58,2600.0,57.3513,57.3513,57.234,57.2398,2600.0
2014-03-26 09:35:00,97.79,98.25,97.79,98.25,200.0,57.363,57.6329,57.363,57.6329,200.0
2014-03-26 09:40:00,98.1,98.1,98.1,98.1,100.0,57.5449,57.5449,57.5449,57.5449,100.0
2014-03-26 09:45:00,98.12,98.35,97.76,97.99,1000.0,57.5566,57.6915,57.3454,57.4804,1000.0
2014-03-26 09:50:00,97.76,97.98,97.75,97.89,1000.0,57.3454,57.4745,57.3396,57.4217,1000.0
2014-03-26 09:55:00,97.77,97.77,97.64,97.64,200.0,57.3513,57.3513,57.275,57.275,200.0
2014-03-26 10:00:00,97.86,97.86,97.86,97.86,100.0,57.4041,57.4041,57.4041,57.4041,100.0
2014-03-26 10:05:00,97.8,97.93,97.73,97.78,3600.0,57.3689,57.4452,57.3278,57.3572,3600.0
2014-03-26 10:10:00,97.81,98.0,97.77,98.0,1000.0,57.3748,57.4862,57.3513,57.4862,1000.0
2014-03-26 10:15:00,97.99,97.99,97.71,97.89,1600.0,57.4804,57.4804,57.3161,57.4217,1600.0
2014-03-26 10:20:00,97.73,97.92,97.73,97.88,400.0,57.3278,57.4393,57.3278,57.4158,400.0
2014-03-26 10:25:00,97.79,97.88,97.78,97.88,1000.0,57.363,57.4158,57.3572,57.4158,1000.0
2014-03-26 10:30:00,97.78,97.8,97.78,97.8,300.0,57.3572,57.3689,57.3572,57.3689,300.0
2014-03-26 10:35:00,97.74,97.84,97.74,97.84,800.0,57.3337,57.3924,57.3337,57.3924,800.0
2014-03-26 10:40:00,97.89,97.89,97.69,97.82,600.0,57.4217,57.4217,57.3044,57.3806,600.0
2014-03-26 10:45:00,97.77,97.77,97.77,97.77,100.0,57.3513,57.3513,57.3513,57.3513,100.0
2014-03-26 10:50:00,97.74,97.8,97.7,97.75,900.0,57.3337,57.3689,57.3102,57.3396,900.0
2014-03-26 10:55:00,97.75,97.75,97.75,97.75,0.0,57.3396,57.3396,57.3396,57.3396,0.0
2014-03-26 11:00:00,97.81,97.82,97.73,97.82,900.0,57.3748,57.3806,57.3278,57.3806,900.0
2014-03-26 11:05:00,97.79,97.95,97.79,97.83,900.0,57.363,57.4569,57.363,57.3865,900.0
2014-03-26 11:10:00,97.95,98.0,97.84,98.0,800.0,57.4569,57.4862,57.3924,57.4862,800.0
2014-03-26 11:15:00,97.99,97.99,97.86,97.96,2400.0,57.4804,57.4804,57.4041,57.4628,2400.0
2014-03-26 11:20:00,98.0,98.06,97.95,98.01,4200.0,57.4862,57.5214,57.4569,57.4921,4200.0
2014-03-26 11:25:00,97.99,98.16,97.99,98.13,3400.0,57.4804,57.5801,57.4804,57.5625,3400.0
2014-03-26 11:30:00,98.09,98.17,98.09,98.13,1400.0,57.539,57.5859,57.539,57.5625,1400.0
2014-03-26 11:35:00,98.11,98.13,97.92,97.92,1900.0,57.5507,57.5625,57.4393,57.4393,1900.0
2014-03-26 11:40:00,97.88,98.19,97.87,98.04,900.0,57.4158,57.5977,57.41,57.5097,900.0
2014-03-26 11:45:00,98.05,98.05,97.99,97.99,1200.0,57.5155,57.5155,57.4804,57.4804,1200.0
2014-03-26 11:50:00,98.0,98.02,97.97,97.97,2000.0,57.4862,57.4979,57.4686,57.4686,2000.0
2014-03-26 11:55:00,98.0,98.11,97.97,98.11,1300.0,57.4862,57.5507,57.4686,57.5507,1300.0
2014-03-26 12:00:00,98.1,98.11,98.1,98.11,400.0,57.5449,57.5507,57.5449,57.5507,400.0
2014-03-26 12:05:00,98.08,98.15,97.94,97.99,4000.0,57.5331,57.5742,57.451,57.4804,4000.0
2014-03-26 12:10:00,98.04,98.09,98.04,98.09,200.0,57.5097,57.539,57.5097,57.539,200.0
2014-03-26 12:15:00,98.1,98.23,98.08,98.16,2800.0,57.5449,57.6211,57.5331,57.5801,2800.0
2014-03-26 12:20:00,98.15,98.15,98.09,98.09,600.0,57.5742,57.5742,57.539,57.539,600.0
2014-03-26 12:25:00,98.08,98.08,98.01,98.02,600.0,57.5331,57.5331,57.4921,57.4979,600.0
2014-03-26 12:30:00,98.0,98.06,98.0,98.02,2700.0,57.4862,57.5214,57.4862,57.4979,2700.0
2014-03-26 12:35:00,98.02,98.05,98.0,98.0,2300.0,57.4979,57.5155,57.4862,57.4862,2300.0
2014-03-26 12:40:00,98.0,98.0,97.9,97.99,10800.0,57.4862,57.4862,57.4276,57.4804,10800.0
2014-03-26 12:45:00,97.99,98.0,97.9,97.9,900.0,57.4804,57.4862,57.4276,57.4276,900.0
2014-03-26 12:50:00,97.95,98.09,97.9,98.09,1300.0,57.4569,57.539,57.4276,57.539,1300.0
2014-03-26 12:55:00,98.08,98.11,98.07,98.08,700.0,57.5331,57.5507,57.5273,57.5331,700.0
2014-03-26 13:00:00,98.05,98.05,98.01,98.02,2000.0,57.5155,57.5155,57.4921,57.4979,2000.0
2014-03-26 13:05:00,97.92,98.01,97.92,97.97,400.0,57.4393,57.4921,57.4393,57.4686,400.0
2014-03-26 13:10:00,98.0,98.01,98.0,98.0,1400.0,57.4862,57.4921,57.4862,57.4862,1400.0
2014-03-26 13:15:00,97.97,97.98,97.95,97.97,800.0,57.4686,57.4745,57.4569,57.4686,800.0
2014-03-26 13:20:00,97.97,97.99,97.92,97.99,1200.0,57.4686,57.4804,57.4393,57.4804,1200.0
2014-03-26 13:25:00,97.87,97.88,97.86,97.86,600.0,57.41,57.4158,57.4041,57.4041,600.0
2014-03-26 13:30:00,97.76,97.76,97.57,97.7,1100.0,57.3454,57.3454,57.234,57.3102,1100.0
2014-03-26 13:35:00,97.7,97.71,97.6,97.67,1400.0,57.3102,57.3161,57.2516,57.2926,1400.0
2014-03-26 13:40:00,97.65,97.75,97.54,97.75,1500.0,57.2809,57.3396,57.2164,57.3396,1500.0
2014-03-26 13:45:00,97.52,97.62,97.5,97.62,2600.0,57.2047,57.2633,57.1929,57.2633,2600.0
2014-03-26 13:50:00,97.61,97.61,97.54,97.54,200.0,57.2574,57.2574,57.2164,57.2164,200.0
2014-03-26 13:55:00,97.5,97.82,97.5,97.67,2200.0,57.1929,57.3806,57.1929,57.2926,2200.0
2014-03-26 14:00:00,97.64,97.66,97.6,97.66,300.0,57.275,57.2868,57.2516,57.2868,300.0
2014-03-26 14:05:00,97.69,97.73,97.67,97.73,600.0,57.3044,57.3278,57.2926,57.3278,600.0
2014-03-26 14:10:00,97.65,97.66,97.52,97.52,900.0,57.2809,57.2868,57.2047,57.2047,900.0
2014-03-26 14:15:00,97.58,97.64,97.51,97.58,900.0,57.2398,57.275,57.1988,57.2398,900.0
2014-03-26 14:20:00,97.5,97.63,97.5,97.63,700.0,57.1929,57.2692,57.1929,57.2692,700.0
2014-03-26 14:25:00,97.63,97.73,97.63,97.73,800.0,57.2692,57.3278,57.2692,57.3278,800.0
2014-03-26 14:30:00,97.68,97.68,97.65,97.67,600.0,57.2985,57.2985,57.2809,57.2926,600.0
2014-03-26 14:35:00,97.65,97.75,97.65,97.65,1900.0,57.2809,57.3396,57.2809,57.2809,1900.0
2014-03-26 14:40:00,97.74,97.74,97.73,97.73,300.0,57.3337,57.3337,57.3278,57.3278,300.0
2014-03-26 14:45:00,97.78,97.83,97.78,97.83,900.0,57.3572,57.3865,57.3572,57.3865,900.0
2014-03-26 14:50:00,97.84,97.84,97.68,97.74,4200.0,57.3924,57.3924,57.2985,57.3337,4200.0
2014-03-26 14:55:00,97.79,97.81,97.72,97.72,1100.0,57.363,57.3748,57.322,57.322,1100.0
2014-03-26 15:00:00,97.71,97.76,97.67,97.67,2300.0,57.3161,57.3454,57.2926,57.2926,2300.0
2014-03-26 15:05:00,97.64,97.66,97.62,97.65,800.0,57.275,57.2868,57.2633,57.2809,800.0
2014-03-26 15:10:00,97.56,97.56,97.5,97.5,900.0,57.2281,57.2281,57.1929,57.1929,900.0
2014-03-26 15:15:00,97.55,97.62,97.47,97.54,1900.0,57.2222,57.2633,57.1753,57.2164,1900.0
2014-03-26 15:20:00,97.49,97.55,97.46,97.55,1400.0,57.1871,57.2222,57.1695,57.2222,1400.0
2014-03-26 15:25:00,97.48,97.53,97.41,97.5,1500.0,57.1812,57.2105,57.1401,57.1929,1500.0
2014-03-26 15:30:00,97.47,97.47,97.42,97.44,1800.0,57.1753,57.1753,57.146,57.1577,1800.0
2014-03-26 15:35:00,97.43,97.5,97.43,97.47,4500.0,57.1519,57.1929,57.1519,57.1753,4500.0
2014-03-26 15:40:00,97.51,97.54,97.43,97.54,3600.0,57.1988,57.2164,57.1519,57.2164,3600.0
2014-03-26 15:45:00,97.53,97.53,97.5,97.51,3600.0,57.2105,57.2105,57.1929,57.1988,3600.0
2014-03-26 15:50:00,97.5,97.51,97.4,97.4,7200.0,57.1929,57.1988,57.1343,57.1343,7200.0
2014-03-26 15:55:00,97.38,97.39,97.19,97.19,12300.0,57.1225,57.1284,57.0111,57.0111,12300.0
2014-03-27 09:30:00,97.28,97.33,96.92,97.33,2700.0,57.0639,57.0932,56.8527,57.0932,2700.0
2014-03-27 09:35:00,97.19,97.19,96.56,96.56,2600.0,57.0111,57.0111,56.6415,56.6415,2600.0
2014-03-27 09:40:00,96.61,96.85,96.61,96.85,1200.0,56.6709,56.8116,56.6709,56.8116,1200.0
2014-03-27 09:45:00,97.06,97.1,97.02,97.07,1300.0,56.9348,56.9583,56.9114,56.9407,1300.0
2014-03-27 09:50:00,97.21,97.26,97.08,97.26,900.0,57.0228,57.0521,56.9466,57.0521,900.0
2014-03-27 09:55:00,97.33,97.5,97.33,97.5,500.0,57.0932,57.1929,57.0932,57.1929,500.0
2014-03-27 10:00:00,97.29,97.41,97.26,97.41,800.0,57.0697,57.1401,57.0521,57.1401,800.0
2014-03-27 10:05:00,97.46,97.83,97.46,97.83,500.0,57.1695,57.3865,57.1695,57.3865,500.0
2014-03-27 10:10:00,97.83,97.98,97.72,97.76,2600.0,57.3865,57.4745,57.322,57.3454,2600.0
2014-03-27 10:15:00,97.6,97.6,97.6,97.6,400.0,57.2516,57.2516,57.2516,57.2516,400.0
2014-03-27 10:20:00,97.6,97.6,97.59,97.6,700.0,57.2516,57.2516,57.2457,57.2516,700.0
2014-03-27 10:25:00,97.52,97.56,97.51,97.51,1100.0,57.2047,57.2281,57.1988,57.1988,1100.0
2014-03-27 10:30:00,97.5,97.54,97.45,97.49,1600.0,57.1929,57.2164,57.1636,57.1871,1600.0
2014-03-27 10:35:00,97.65,97.65,97.56,97.56,200.0,57.2809,57.2809,57.2281,57.2281,200.0
2014-03-27 10:40:00,97.69,97.7,97.69,97.7,200.0,57.3044,57.3102,57.3044,57.3102,200.0
2014-03-27 10:45:00,97.61,97.61,97.61,97.61,100.0,57.2574,57.2574,57.2574,57.2574,100.0
2014-03-27 10:50:00,97.82,97.82,97.49,97.49,1200.0,57.3806,57.3806,57.1871,57.1871,1200.0
2014-03-27 10:55:00,97.49,97.56,97.45,97.45,1200.0,57.1871,57.2281,57.1636,57.1636,1200.0
2014-03-27 11:00:00,97.44,97.52,97.44,97.47,400.0,57.1577,57.2047,57.1577,57.1753,400.0
2014-03-27 11:05:00,97.62,97.66,97.49,97.53,1800.0,57.2633,57.2868,57.1871,57.2105,1800.0
2014-03-27 11:10:00,97.44,97.6,97.43,97.45,1000.0,57.1577,57.2516,57.1519,57.1636,1000.0
2014-03-27 11:15:00,97.35,97.58,97.34,97.5,1700.0,57.1049,57.2398,57.0991,57.1929,1700.0
2014-03-27 11:20:00,97.43,97.54,97.43,97.54,500.0,57.1519,57.2164,57.1519,57.2164,500.0
2014-03-27 11:25:00,97.54,97.54,97.35,97.35,700.0,57.2164,57.2164,57.1049,57.1049,700.0
2014-03-27 11:30:00,97.3,97.3,97.0,97.0,700.0,57.0756,57.0756,56.8996,56.8996,700.0
2014-03-27 11:35:00,97.08,97.1,97.08,97.1,400.0,56.9466,56.9583,56.9466,56.9583,400.0
2014-03-27 11:40:00,97.13,97.13,96.95,96.97,1200.0,56.9759,56.9759,56.8703,56.882,1200.0
2014-03-27 11:45:00,96.94,97.02,96.92,97.02,1100.0,56.8644,56.9114,56.8527,56.9114,1100.0
2014-03-27 11:50:00,96.95,96.97,96.83,96.83,1300.0,56.8703,56.882,56.7999,56.7999,1300.0
2014-03-27 11:55:00,96.84,97.0,96.84,97.0,1100.0,56.8058,56.8996,56.8058,56.8996,1100.0
2014-03-27 12:00:00,97.05,97.09,96.98,97.09,1400.0,56.929,56.9524,56.8879,56.9524,1400.0
2014-03-27 12:05:00,97.01,97.01,96.88,97.0,1700.0,56.9055,56.9055,56.8292,56.8996,1700.0
2014-03-27 12:10:00,96.84,96.87,96.84,96.87,200.0,56.8058,56.8234,56.8058,56.8234,200.0
2014-03-27 12:15:00,96.99,96.99,96.94,96.94,700.0,56.8938,56.8938,56.8644,56.8644,700.0
2014-03-27 12:20:00,97.03,97.08,97.02,97.08,2400.0,56.9172,56.9466,56.9114,56.9466,2400.0
2014-03-27 12:25:00,96.98,97.13,96.98,97.13,1000.0,56.8879,56.9759,56.8879,56.9759,1000.0
2014-03-27 12:30:00,97.17,97.22,97.14,97.18,1200.0,56.9993,57.0287,56.9817,57.0052,1200.0
2014-03-27 12:35:00,97.16,97.18,97.16,97.18,200.0,56.9935,57.0052,56.9935,57.0052,200.0
2014-03-27 12:40:00,97.13,97.19,97.11,97.19,800.0,56.9759,57.0111,56.9641,57.0111,800.0
2014-03-27 12:45:00,97.21,97.37,97.21,97.31,1700.0,57.0228,57.1167,57.0228,57.0815,1700.0
2014-03-27 12:50:00,97.31,97.33,97.14,97.14,5000.0,57.0815,57.0932,56.9817,56.9817,5000.0
2014-03-27 12:55:00,97.18,97.3,97.15,97.3,1400.0,57.0052,57.0756,56.9876,57.0756,1400.0
2014-03-27 13:00:00,97.2,97.31,97.16,97.31,1500.0,57.0169,57.0815,56.9935,57.0815,1500.0
2014-03-27 13:05:00,97.33,97.35,97.26,97.35,1400.0,57.0932,57.1049,57.0521,57.1049,1400.0
2014-03-27 13:10:00,97.27,97.3,97.13,97.13,2000.0,57.058,57.0756,56.9759,56.9759,2000.0
2014-03-27 13:15:00,97.13,97.13,97.12,97.12,400.0,56.9759,56.9759,56.97,56.97,400.0
2014-03-27 13:20:00,97.2,97.28,97.2,97.28,800.0,57.0169,57.0639,57.0169,57.0639,800.0
2014-03-27 13:25:00,97.32,97.34,97.23,97.23,1000.0,57.0873,57.0991,57.0345,57.0345,1000.0
2014-03-27 13:30:00,97.29,97.29,97.13,97.2,2400.0,57.0697,57.0697,56.9759,57.0169,2400.0
2014-03-27 13:35:00,97.13,97.16,97.12,97.13,900.0,56.9759,56.9935,56.97,56.9759,900.0
2014-03-27 13:40:00,97.16,97.25,97.16,97.25,800.0,56.9935,57.0463,56.9935,57.0463,800.0
2014-03-27 13:45:00,97.22,97.22,97.13,97.13,700.0,57.0287,57.0287,56.9759,56.9759,700.0
2014-03-27 13:50:00,97.08,97.12,97.06,97.12,1000.0,56.9466,56.97,56.9348,56.97,1000.0
2014-03-27 13:55:00,97.16,97.16,97.16,97.16,300.0,56.9935,56.9935,56.9935,56.9935,300.0
2014-03-27 14:00:00,97.25,97.29,97.04,97.04,2400.0,57.0463,57.0697,56.9231,56.9231,2400.0
2014-03-27 14:05:00,97.09,97.15,97.08,97.15,700.0,56.9524,56.9876,56.9466,56.9876,700.0
2014-03-27 14:10:00,97.15,97.32,97.15,97.32,600.0,56.9876,57.0873,56.9876,57.0873,600.0
2014-03-27 14:15:00,97.29,97.29,97.15,97.21,2500.0,57.0697,57.0697,56.9876,57.0228,2500.0
2014-03-27 14:20:00,97.25,97.25,97.16,97.16,2300.0,57.0463,57.0463,56.9935,56.9935,2300.0
2014-03-27 14:25:00,97.2,97.4,97.2,97.29,2300.0,57.0169,57.1343,57.0169,57.0697,2300.0
2014-03-27 14:30:00,97.3,97.37,97.27,97.33,1900.0,57.0756,57.1167,57.058,57.0932,1900.0
2014-03-27 14:35:00,97.32,97.32,97.16,97.31,2000.0,57.0873,57.0873,56.9935,57.0815,2000.0
2014-03-27 14:40:00,97.37,97.39,97.32,97.34,1400.0,57.1167,57.1284,57.0873,57.0991,1400.0
2014-03-27 14:45:00,97.35,97.49,97.35,97.45,4500.0,57.1049,57.1871,57.1049,57.1636,4500.0
2014-03-27 14:50:00,97.45,97.48,97.37,97.45,2500.0,57.1636,57.1812,57.1167,57.1636,2500.0
2014-03-27 14:55:00,97.47,97.53,97.45,97.45,900.0,57.1753,57.2105,57.1636,57.1636,900.0
2014-03-27 15:00:00,97.52,97.52,97.36,97.43,1000.0,57.2047,57.2047,57.1108,57.1519,1000.0
2014-03-27 15:05:00,97.33,97.42,97.33,97.35,800.0,57.0932,57.146,57.0932,57.1049,800.0
2014-03-27 15:10:00,97.35,97.42,97.35,97.41,1000.0,57.1049,57.146,57.1049,57.1401,1000.0
2014-03-27 15:15:00,97.44,97.49,97.35,97.35,1700.0,57.1577,57.1871,57.1049,57.1049,1700.0
2014-03-27 15:20:00,97.39,97.5,97.37,97.5,1100.0,57.1284,57.1929,57.1167,57.1929,1100.0
2014-03-27 15:25:00,97.5,97.53,97.5,97.52,500.0,57.1929,57.2105,57.1929,57.2047,500.0
2014-03-27 15:30:00,97.53,97.55,97.53,97.54,900.0,57.2105,57.2222,57.2105,57.2164,900.0
2014-03-27 15:35:00,97.55,97.56,97.53,97.55,1900.0,57.2222,57.2281,57.2105,57.2222,1900.0
2014-03-27 15:40:00,97.55,97.61,97.55,97.59,2200.0,57.2222,57.2574,57.2222,57.2457,2200.0
2014-03-27 15:45:00,97.58,97.59,97.5,97.52,1800.0,57.2398,57.2457,57.1929,57.2047,1800.0
2014-03-27 15:50:00,97.52,97.57,97.51,97.57,2300.0,57.2047,57.234,57.1988,57.234,2300.0
2014-03-27 15:55:00,97.56,97.63,97.5,97.63,7100.0,57.2281,57.2692,57.1929,57.2692,7100.0
2014-03-28 09:30:00,97.35,97.84,97.35,97.84,4400.0,57.1049,57.3924,57.1049,57.3924,4400.0
2014-03-28 09:35:00,97.68,97.92,97.68,97.77,1700.0,57.2985,57.4393,57.2985,57.3513,1700.0
2014-03-28 09:40:00,97.81,97.81,97.4,97.4,3100.0,57.3748,57.3748,57.1343,57.1343,3100.0
2014-03-28 09:45:00,97.41,97.44,97.22,97.44,800.0,57.1401,57.1577,57.0287,57.1577,800.0
2014-03-28 09:50:00,97.45,97.74,97.44,97.74,1300.0,57.1636,57.3337,57.1577,57.3337,1300.0
2014-03-28 09:55:00,97.59,97.75,97.56,97.75,600.0,57.2457,57.3396,57.2281,57.3396,600.0
2014-03-28 10:00:00,97.71,97.91,97.67,97.9,2600.0,57.3161,57.4334,57.2926,57.4276,2600.0
2014-03-28 10:05:00,97.77,97.77,97.6,97.75,4800.0,57.3513,57.3513,57.2516,57.3396,4800.0
2014-03-28 10:10:00,97.84,97.84,97.55,97.59,1300.0,57.3924,57.3924,57.2222,57.2457,1300.0
2014-03-28 10:15:00,97.77,97.77,97.72,97.72,600.0,57.3513,57.3513,57.322,57.322,600.0
2014-03-28 10:20:00,97.76,97.93,97.76,97.93,500.0,57.3454,57.4452,57.3454,57.4452,500.0
2014-03-28 10:25:00,97.91,97.94,97.78,97.94,3500.0,57.4334,57.451,57.3572,57.451,3500.0
2014-03-28 10:30:00,97.79,97.95,97.79,97.95,1200.0,57.363,57.4569,57.363,57.4569,1200.0
2014-03-28 10:35:00,97.82,98.06,97.82,98.0,2300.0,57.3806,57.5214,57.3806,57.4862,2300.0
2014-03-28 10:40:00,98.01,98.11,97.93,98.11,3800.0,57.4921,57.5507,57.4452,57.5507,3800.0
2014-03-28 10:45:00,98.0,98.19,97.92,98.0,2700.0,57.4862,57.5977,57.4393,57.4862,2700.0
2014-03-28 10:50:00,98.01,98.12,97.99,98.0,1800.0,57.4921,57.5566,57.4804,57.4862,1800.0
2014-03-28 10:55:00,98.03,98.07,97.96,97.96,800.0,57.5038,57.5273,57.4628,57.4628,800.0
2014-03-28 11:00:00,98.01,98.25,98.0,98.25,19700.0,57.4921,57.6329,57.4862,57.6329,19700.0
2014-03-28 11:05:00,98.25,98.31,98.14,98.16,1800.0,57.6329,57.6681,57.5683,57.5801,1800.0
2014-03-28 11:10:00,98.19,98.47,98.19,98.34,1900.0,57.5977,57.7619,57.5977,57.6857,1900.0
2014-03-28 11:15:00,98.38,98.46,98.38,98.46,700.0,57.7091,57.7561,57.7091,57.7561,700.0
2014-03-28 11:20:00,98.45,98.47,98.33,98.4,1800.0,57.7502,57.7619,57.6798,57.7209,1800.0
2014-03-28 11:25:00,98.42,98.47,98.41,98.47,700.0,57.7326,57.7619,57.7267,57.7619,700.0
2014-03-28 11:30:00,98.49,98.62,98.49,98.62,1800.0,57.7736,57.8499,57.7736,57.8499,1800.0
2014-03-28 11:35:00,98.57,98.57,98.37,98.38,1100.0,57.8206,57.8206,57.7033,57.7091,1100.0
2014-03-28 11:40:00,98.45,98.6,98.45,98.58,2500.0,57.7502,57.8382,57.7502,57.8264,2500.0
2014-03-28 11:45:00,98.53,98.54,98.45,98.46,3800.0,57.7971,57.803,57.7502,57.7561,3800.0
2014-03-28 11:50:00,98.53,98.62,98.49,98.52,1300.0,57.7971,57.8499,57.7736,57.7912,1300.0
2014-03-28 11:55:00,98.49,98.55,98.41,98.47,1600.0,57.7736,57.8088,57.7267,57.7619,1600.0
2014-03-28 12:00:00,98.48,98.48,98.44,98.44,500.0,57.7678,57.7678,57.7443,57.7443,500.0
2014-03-28 12:05:00,98.47,98.49,98.47,98.48,500.0,57.7619,57.7736,57.7619,57.7678,500.0
2014-03-28 12:10:00,98.5,98.5,98.14,98.14,6900.0,57.7795,57.7795,57.5683,57.5683,6900.0
2014-03-28 12:15:00,98.25,98.26,98.08,98.13,6800.0,57.6329,57.6387,57.5331,57.5625,6800.0
2014-03-28 12:20:00,98.1,98.13,98.01,98.08,1000.0,57.5449,57.5625,57.4921,57.5331,1000.0
2014-03-28 12:25:00,98.04,98.04,97.96,97.96,1100.0,57.5097,57.5097,57.4628,57.4628,1100.0
2014-03-28 12:30:00,97.91,97.99,97.91,97.99,1900.0,57.4334,57.4804,57.4334,57.4804,1900.0
2014-03-28 12:35:00,97.97,97.97,97.92,97.96,1100.0,57.4686,57.4686,57.4393,57.4628,1100.0
2014-03-28 12:40:00,97.96,97.97,97.9,97.97,1100.0,57.4628,57.4686,57.4276,57.4686,1100.0
2014-03-28 12:45:00,97.9,97.9,97.83,97.83,800.0,57.4276,57.4276,57.3865,57.3865,800.0
2014-03-28 12:50:00,97.83,97.83,97.7,97.7,900.0,57.3865,57.3865,57.3102,57.3102,900.0
2014-03-28 12:55:00,97.74,97.75,97.69,97.69,1000.0,57.3337,57.3396,57.3044,57.3044,1000.0
2014-03-28 13:00:00,97.69,97.74,97.67,97.74,2500.0,57.3044,57.3337,57.2926,57.3337,2500.0
2014-03-28 13:05:00,97.73,97.76,97.56,97.62,2200.0,57.3278,57.3454,57.2281,57.2633,2200.0
2014-03-28 13:10:00,97.66,97.68,97.51,97.54,1600.0,57.2868,57.2985,57.1988,57.2164,1600.0
2014-03-28 13:15:00,97.53,97.58,97.53,97.55,900.0,57.2105,57.2398,57.2105,57.2222,900.0
2014-03-28 13:20:00,97.57,97.74,97.57,97.74,700.0,57.234,57.3337,57.234,57.3337,700.0
2014-03-28 13:25:00,97.78,97.78,97.59,97.72,1600.0,57.3572,57.3572,57.2457,57.322,1600.0
2014-03-28 13:30:00,97.69,97.74,97.56,97.63,1400.0,57.3044,57.3337,57.2281,57.2692,1400.0
2014-03-28 13:35:00,97.64,97.79,97.63,97.77,2100.0,57.275,57.363,57.2692,57.3513,2100.0
2014-03-28 13:40:00,97.77,97.77,97.73,97.73,400.0,57.3513,57.3513,57.3278,57.3278,400.0
2014-03-28 13:45:00,97.83,97.83,97.71,97.77,1300.0,57.3865,57.3865,57.3161,57.3513,1300.0
2014-03-28 13:50:00,97.77,97.92,97.77,97.87,2500.0,57.3513,57.4393,57.3513,57.41,2500.0
2014-03-28 13:55:00,97.83,97.92,97.82,97.9,1700.0,57.3865,57.4393,57.3806,57.4276,1700.0
2014-03-28 14:00:00,97.92,97.92,97.81,97.81,1300.0,57.4393,57.4393,57.3748,57.3748,1300.0
2014-03-28 14:05:00,97.74,97.84,97.67,97.67,2400.0,57.3337,57.3924,57.2926,57.2926,2400.0
2014-03-28 14:10:00,97.68,97.77,97.67,97.67,700.0,57.2985,57.3513,57.2926,57.2926,700.0
2014-03-28 14:15:00,97.66,97.66,97.54,97.54,1800.0,57.2868,57.2868,57.2164,57.2164,1800.0
2014-03-28 14:20:00,97.53,97.75,97.53,97.75,2000.0,57.2105,57.3396,57.2105,57.3396,2000.0
2014-03-28 14:25:00,97.7,97.71,97.65,97.71,1900.0,57.3102,57.3161,57.2809,57.3161,1900.0
2014-03-28 14:30:00,97.8,97.8,97.69,97.77,1200.0,57.3689,57.3689,57.3044,57.3513,1200.0
2014-03-28 14:35:00,97.69,97.76,97.66,97.71,2500.0,57.3044,57.3454,57.2868,57.3161,2500.0
2014-03-28 14:40:00,97.76,97.76,97.67,97.67,2800.0,57.3454,57.3454,57.2926,57.2926,2800.0
2014-03-28 14:45:00,97.64,97.74,97.61,97.74,2800.0,57.275,57.3337,57.2574,57.3337,2800.0
2014-03-28 14:50:00,97.74,97.89,97.74,97.85,2700.0,57.3337,57.4217,57.3337,57.3982,2700.0
2014-03-28 14:55:00,97.88,97.88,97.81,97.81,800.0,57.4158,57.4158,57.3748,57.3748,800.0
2014-03-28 15:00:00,97.8,97.86,97.75,97.77,2300.0,57.3689,57.4041,57.3396,57.3513,2300.0
2014-03-28 15:05:00,97.73,97.81,97.65,97.72,2200.0,57.3278,57.3748,57.2809,57.322,2200.0
2014-03-28 15:10:00,97.71,97.75,97.62,97.63,4200.0,57.3161,57.3396,57.2633,57.2692,4200.0
2014-03-28 15:15:00,97.62,97.69,97.53,97.69,2500.0,57.2633,57.3044,57.2105,57.3044,2500.0
2014-03-28 15:20:00,97.69,97.69,97.55,97.55,2600.0,57.3044,57.3044,57.2222,57.2222,2600.0
2014-03-28 15:25:00,97.59,97.59,97.45,97.46,1500.0,57.2457,57.2457,57.1636,57.1695,1500.0
2014-03-28 15:30:00,97.47,97.59,97.47,97.59,2200.0,57.1753,57.2457,57.1753,57.2457,2200.0
2014-03-28 15:35:00,97.59,97.61,97.48,97.52,2900.0,57.2457,57.2574,57.1812,57.2047,2900.0
2014-03-28 15:40:00,97.48,97.51,97.43,97.5,3100.0,57.1812,57.1988,57.1519,57.1929,3100.0
2014-03-28 15:45:00,97.52,97.53,97.34,97.37,5400.0,57.2047,57.2105,57.0991,57.1167,5400.0
2014-03-28 15:50:00,97.37,97.45,97.36,97.38,3500.0,57.1167,57.1636,57.1108,57.1225,3500.0
2014-03-28 15:55:00,97.38,97.5,97.38,97.46,9200.0,57.1225,57.1929,57.1225,57.1695,9200.0
2014-03-31 09:30:00,97.46,98.13,96.89,97.37,3700.0,57.1695,57.5625,56.8351,57.1167,3700.0
2014-03-31 09:35:00,97.33,97.9,97.33,97.69,4400.0,57.0932,57.4276,57.0932,57.3044,4400.0
2014-03-31 09:40:00,97.69,97.77,97.17,97.45,2000.0,57.3044,57.3513,56.9993,57.1636,2000.0
2014-03-31 09:45:00,97.47,97.82,97.47,97.63,1900.0,57.1753,57.3806,57.1753,57.2692,1900.0
2014-03-31 09:50:00,97.63,97.73,97.47,97.47,2400.0,57.2692,57.3278,57.1753,57.1753,2400.0
2014-03-31 09:55:00,97.61,97.65,97.61,97.63,700.0,57.2574,57.2809,57.2574,57.2692,700.0
2014-03-31 10:00:00,97.72,98.19,97.72,98.05,1100.0,57.322,57.5977,57.322,57.5155,1100.0
2014-03-31 10:05:00,98.06,98.06,97.95,97.95,1000.0,57.5214,57.5214,57.4569,57.4569,1000.0
2014-03-31 10:10:00,98.04,98.14,97.99,98.14,1100.0,57.5097,57.5683,57.4804,57.5683,1100.0
2014-03-31 10:15:00,98.14,98.35,98.14,98.2,2600.0,57.5683,57.6915,57.5683,57.6035,2600.0
2014-03-31 10:20:00,98.27,98.27,98.27,98.27,200.0,57.6446,57.6446,57.6446,57.6446,200.0
2014-03-31 10:25:00,98.42,98.51,98.31,98.39,1600.0,57.7326,57.7854,57.6681,57.715,1600.0
2014-03-31 10:30:00,98.68,98.7,98.56,98.7,1800.0,57.8851,57.8968,57.8147,57.8968,1800.0
2014-03-31 10:35:00,98.57,98.66,98.53,98.53,800.0,57.8206,57.8734,57.7971,57.7971,800.0
2014-03-31 10:40:00,98.61,98.74,98.61,98.73,1100.0,57.844,57.9203,57.844,57.9144,1100.0
2014-03-31 10:45:00,98.73,98.91,98.73,98.91,2400.0,57.9144,58.02,57.9144,58.02,2400.0
2014-03-31 10:50:00,98.81,98.9,98.8,98.8,1700.0,57.9614,58.0142,57.9555,57.9555,1700.0
2014-03-31 10:55:00,98.87,98.87,98.77,98.79,1100.0,57.9966,57.9966,57.9379,57.9496,1100.0
2014-03-31 11:00:00,98.75,98.84,98.75,98.76,1600.0,57.9262,57.979,57.9262,57.932,1600.0
2014-03-31 11:05:00,98.74,98.81,98.73,98.73,1600.0,57.9203,57.9614,57.9144,57.9144,1600.0
2014-03-31 11:10:00,98.72,98.77,98.7,98.7,2000.0,57.9086,57.9379,57.8968,57.8968,2000.0
2014-03-31 11:15:00,98.7,98.76,98.7,98.76,300.0,57.8968,57.932,57.8968,57.932,300.0
2014-03-31 11:20:00,98.69,98.7,98.62,98.63,1500.0,57.891,57.8968,57.8499,57.8558,1500.0
2014-03-31 11:25:00,98.63,98.63,98.62,98.62,500.0,57.8558,57.8558,57.8499,57.8499,500.0
2014-03-31 11:30:00,98.63,98.67,98.61,98.63,900.0,57.8558,57.8792,57.844,57.8558,900.0
2014-03-31 11:35:00,98.59,98.63,98.43,98.43,900.0,57.8323,57.8558,57.7385,57.7385,900.0
2014-03-31 11:40:00,98.55,98.83,98.51,98.83,3300.0,57.8088,57.9731,57.7854,57.9731,3300.0
2014-03-31 11:45:00,98.77,98.96,98.73,98.96,2000.0,57.9379,58.0493,57.9144,58.0493,2000.0
2014-03-31 11:50:00,98.97,99.16,98.97,99.15,5700.0,58.0552,58.1667,58.0552,58.1608,5700.0
2014-03-31 11:55:00,99.16,99.19,99.05,99.17,1400.0,58.1667,58.1843,58.1021,58.1725,1400.0
2014-03-31 12:00:00,99.07,99.18,99.07,99.18,900.0,58.1139,58.1784,58.1139,58.1784,900.0
2014-03-31 12:05:00,99.02,99.15,98.94,99.06,4900.0,58.0845,58.1608,58.0376,58.108,4900.0
2014-03-31 12:10:00,99.1,99.12,99.07,99.12,500.0,58.1315,58.1432,58.1139,58.1432,500.0
2014-03-31 12:15:00,99.14,99.26,99.14,99.24,2500.0,58.1549,58.2253,58.1549,58.2136,2500.0
2014-03-31 12:20:00,99.13,99.26,99.13,99.26,1000.0,58.1491,58.2253,58.1491,58.2253,1000.0
2014-03-31 12:25:00,99.31,99.31,99.31,99.31,200.0,58.2547,58.2547,58.2547,58.2547,200.0
2014-03-31 12:30:00,99.32,99.34,99.22,99.27,1100.0,58.2605,58.2723,58.2019,58.2312,1100.0
2014-03-31 12:35:00,99.26,99.26,99.07,99.11,1400.0,58.2253,58.2253,58.1139,58.1373,1400.0
2014-03-31 12:40:00,99.15,99.15,99.04,99.04,1400.0,58.1608,58.1608,58.0963,58.0963,1400.0
2014-03-31 12:45:00,99.02,99.09,98.98,99.09,3400.0,58.0845,58.1256,58.0611,58.1256,3400.0
2014-03-31 12:50:00,99.09,99.12,99.09,99.12,400.0,58.1256,58.1432,58.1256,58.1432,400.0
2014-03-31 12:55:00,99.05,99.12,99.04,99.04,500.0,58.1021,58.1432,58.0963,58.0963,500.0
2014-03-31 13:00:00,99.11,99.14,99.11,99.12,500.0,58.1373,58.1549,58.1373,58.1432,500.0
2014-03-31 13:05:00,99.07,99.14,99.07,99.1,1500.0,58.1139,58.1549,58.1139,58.1315,1500.0
2014-03-31 13:10:00,99.17,99.19,99.17,99.17,700.0,58.1725,58.1843,58.1725,58.1725,700.0
2014-03-31 13:15:00,99.19,99.19,99.15,99.15,200.0,58.1843,58.1843,58.1608,58.1608,200.0
2014-03-31 13:20:00,99.16,99.19,99.13,99.13,800.0,58.1667,58.1843,58.1491,58.1491,800.0
2014-03-31 13:25:00,99.12,99.23,99.12,99.23,1100.0,58.1432,58.2077,58.1432,58.2077,1100.0
2014-03-31 13:30:00,99.22,99.32,99.2,99.32,1200.0,58.2019,58.2605,58.1901,58.2605,1200.0
2014-03-31 13:35:00,99.25,99.27,99.07,99.07,1500.0,58.2195,58.2312,58.1139,58.1139,1500.0
2014-03-31 13:40:00,99.08,99.16,99.08,99.13,1400.0,58.1197,58.1667,58.1197,58.1491,1400.0
2014-03-31 13:45:00,99.24,99.24,99.19,99.22,400.0,58.2136,58.2136,58.1843,58.2019,400.0
2014-03-31 13:50:00,99.24,99.26,99.19,99.19,300.0,58.2136,58.2253,58.1843,58.1843,300.0
2014-03-31 13:55:00,99.22,99.23,99.05,99.18,2100.0,58.2019,58.2077,58.1021,58.1784,2100.0
2014-03-31 14:00:00,99.23,99.23,99.08,99.19,1200.0,58.2077,58.2077,58.1197,58.1843,1200.0
2014-03-31 14:05:00,99.13,99.16,99.12,99.16,900.0,58.1491,58.1667,58.1432,58.1667,900.0
2014-03-31 14:10:00,99.17,99.25,99.14,99.2,2100.0,58.1725,58.2195,58.1549,58.1901,2100.0
2014-03-31 14:15:00,99.21,99.36,99.18,99.36,2500.0,58.196,58.284,58.1784,58.284,2500.0
2014-03-31 14:20:00,99.29,99.36,99.29,99.29,1400.0,58.2429,58.284,58.2429,58.2429,1400.0
2014-03-31 14:25:00,99.27,99.32,99.26,99.3,1100.0,58.2312,58.2605,58.2253,58.2488,1100.0
2014-03-31 14:30:00,99.3,99.37,99.26,99.26,800.0,58.2488,58.2899,58.2253,58.2253,800.0
2014-03-31 14:35:00,99.32,99.37,99.32,99.37,1100.0,58.2605,58.2899,58.2605,58.2899,1100.0
2014-03-31 14:40:00,99.38,99.38,99.19,99.19,7200.0,58.2957,58.2957,58.1843,58.1843,7200.0
2014-03-31 14:45:00,99.25,99.37,99.2,99.37,2600.0,58.2195,58.2899,58.1901,58.2899,2600.0
2014-03-31 14:50:00,99.34,99.34,99.28,99.28,500.0,58.2723,58.2723,58.2371,58.2371,500.0
2014-03-31 14:55:00,99.33,99.46,99.33,99.45,700.0,58.2664,58.3426,58.2664,58.3368,700.0
2014-03-31 15:00:00,99.46,99.46,99.38,99.38,1000.0,58.3426,58.3426,58.2957,58.2957,1000.0
2014-03-31 15:05:00,99.37,99.37,99.31,99.32,3900.0,58.2899,58.2899,58.2547,58.2605,3900.0
2014-03-31 15:10:00,99.37,99.37,99.37,99.37,100.0,58.2899,58.2899,58.2899,58.2899,100.0
2014-03-31 15:15:00,99.32,99.37,99.27,99.37,3300.0,58.2605,58.2899,58.2312,58.2899,3300.0
2014-03-31 15:20:00,99.38,99.39,99.33,99.36,3000.0,58.2957,58.3016,58.2664,58.284,3000.0
2014-03-31 15:25:00,99.35,99.43,99.35,99.43,1000.0,58.2781,58.325,58.2781,58.325,1000.0
2014-03-31 15:30:00,99.4,99.41,99.37,99.37,1300.0,58.3074,58.3133,58.2899,58.2899,1300.0
2014-03-31 15:35:00,99.38,99.41,99.38,99.39,900.0,58.2957,58.3133,58.2957,58.3016,900.0
2014-03-31 15:40:00,99.41,99.41,99.36,99.36,4400.0,58.3133,58.3133,58.284,58.284,4400.0
2014-03-31 15:45:00,99.38,99.41,99.3,99.3,5300.0,58.2957,58.3133,58.2488,58.2488,5300.0
2014-03-31 15:50:00,99.32,99.36,99.26,99.31,6000.0,58.2605,58.284,58.2253,58.2547,6000.0
2014-03-31 15:55:00,99.31,99.33,99.25,99.27,17100.0,58.2547,58.2664,58.2195,58.2312,17100.0
2014-04-01 09:30:00,100.0,102.55,99.3,101.75,58100.0,58.6594,60.1552,58.2488,59.6859,58100.0
2014-04-01 09:35:00,101.98,102.61,101.56,102.59,20200.0,59.8209,60.1904,59.5745,60.1787,20200.0
2014-04-01 09:40:00,102.5,104.64,102.5,104.09,27500.0,60.1259,61.3812,60.1259,61.0586,27500.0
2014-04-01 09:45:00,103.97,104.12,103.37,103.9,11500.0,60.9882,61.0762,60.6362,60.9471,11500.0
2014-04-01 09:50:00,104.19,104.31,103.92,104.0,5900.0,61.1172,61.1876,60.9589,61.0058,5900.0
2014-04-01 09:55:00,103.85,103.97,102.77,102.77,15000.0,60.9178,60.9882,60.2843,60.2843,15000.0
2014-04-01 10:00:00,102.8,103.35,102.79,103.11,6700.0,60.3019,60.6245,60.296,60.4837,6700.0
2014-04-01 10:05:00,103.13,103.27,103.01,103.16,12100.0,60.4954,60.5776,60.4251,60.513,12100.0
2014-04-01 10:10:00,103.15,103.18,102.5,102.68,6100.0,60.5072,60.5248,60.1259,60.2315,6100.0
2014-04-01 10:15:00,102.59,102.84,102.5,102.84,3900.0,60.1787,60.3253,60.1259,60.3253,3900.0
2014-04-01 10:20:00,102.76,102.77,102.41,102.6,4000.0,60.2784,60.2843,60.0731,60.1845,4000.0
2014-04-01 10:25:00,102.61,102.79,102.53,102.6,6200.0,60.1904,60.296,60.1435,60.1845,6200.0
2014-04-01 10:30:00,102.47,102.58,102.46,102.46,3100.0,60.1083,60.1728,60.1024,60.1024,3100.0
2014-04-01 10:35:00,102.46,102.56,102.44,102.47,1500.0,60.1024,60.1611,60.0907,60.1083,1500.0
2014-04-01 10:40:00,102.56,102.56,102.44,102.53,15600.0,60.1611,60.1611,60.0907,60.1435,15600.0
2014-04-01 10:45:00,102.55,102.59,102.49,102.51,8000.0,60.1552,60.1787,60.12,60.1318,8000.0
2014-04-01 10:50:00,102.51,102.68,102.47,102.55,5200.0,60.1318,60.2315,60.1083,60.1552,5200.0
2014-04-01 10:55:00,102.45,102.55,102.42,102.42,1400.0,60.0966,60.1552,60.079,60.079,1400.0
2014-04-01 11:00:00,102.42,102.59,102.42,102.5,4800.0,60.079,60.1787,60.079,60.1259,4800.0
2014-04-01 11:05:00,102.5,102.82,102.5,102.71,3200.0,60.1259,60.3136,60.1259,60.2491,3200.0
2014-04-01 11:10:00,102.71,102.75,102.66,102.66,2700.0,60.2491,60.2725,60.2197,60.2197,2700.0
2014-04-01 11:15:00,102.57,102.57,102.28,102.51,5400.0,60.167,60.167,59.9968,60.1318,5400.0
2014-04-01 11:20:00,102.51,102.63,102.42,102.42,3500.0,60.1318,60.2021,60.079,60.079,3500.0
2014-04-01 11:25:00,102.43,102.51,102.35,102.44,1600.0,60.0848,60.1318,60.0379,60.0907,1600.0
2014-04-01 11:30:00,102.45,102.5,102.44,102.5,1400.0,60.0966,60.1259,60.0907,60.1259,1400.0
2014-04-01 11:35:00,102.6,102.7,102.6,102.7,2200.0,60.1845,60.2432,60.1845,60.2432,2200.0
2014-04-01 11:40:00,102.68,102.71,102.66,102.66,800.0,60.2315,60.2491,60.2197,60.2197,800.0
2014-04-01 11:45:00,102.62,102.76,102.62,102.76,900.0,60.1963,60.2784,60.1963,60.2784,900.0
2014-04-01 11:50:00,102.8,102.85,102.8,102.84,2400.0,60.3019,60.3312,60.3019,60.3253,2400.0
2014-04-01 11:55:00,102.86,102.86,102.57,102.57,3300.0,60.3371,60.3371,60.167,60.167,3300.0
2014-04-01 12:00:00,102.57,102.64,102.57,102.64,1100.0,60.167,60.208,60.167,60.208,1100.0
2014-04-01 12:05:00,102.66,102.7,102.66,102.7,700.0,60.2197,60.2432,60.2197,60.2432,700.0
2014-04-01 12:10:00,102.7,102.7,102.61,102.64,900.0,60.2432,60.2432,60.1904,60.208,900.0
2014-04-01 12:15:00,102.69,103.0,102.69,103.0,6600.0,60.2373,60.4192,60.2373,60.4192,6600.0
2014-04-01 12:20:00,103.0,103.09,102.99,103.05,1400.0,60.4192,60.472,60.4133,60.4485,1400.0
2014-04-01 12:25:00,103.07,103.08,103.07,103.08,200.0,60.4602,60.4661,60.4602,60.4661,200.0
2014-04-01 12:30:00,102.99,102.99,102.88,102.9,2900.0,60.4133,60.4133,60.3488,60.3605,2900.0
2014-04-01 12:35:00,102.93,103.09,102.93,103.09,1100.0,60.3781,60.472,60.3781,60.472,1100.0
2014-04-01 12:40:00,103.01,103.23,103.01,103.21,2900.0,60.4251,60.5541,60.4251,60.5424,2900.0
2014-04-01 12:45:00,103.24,103.53,103.24,103.52,6100.0,60.56,60.7301,60.56,60.7242,6100.0
2014-04-01 12:50:00,103.4,103.4,103.29,103.29,1800.0,60.6538,60.6538,60.5893,60.5893,1800.0
2014-04-01 12:55:00,103.29,103.29,103.29,103.29,700.0,60.5893,60.5893,60.5893,60.5893,700.0
2014-04-01 13:00:00,103.3,103.3,103.25,103.27,1500.0,60.5952,60.5952,60.5658,60.5776,1500.0
2014-04-01 13:05:00,103.26,103.48,103.25,103.46,2200.0,60.5717,60.7008,60.5658,60.689,2200.0
2014-04-01 13:10:00,103.42,103.47,103.42,103.47,1300.0,60.6656,60.6949,60.6656,60.6949,1300.0
2014-04-01 13:15:00,103.49,103.53,103.47,103.52,1400.0,60.7066,60.7301,60.6949,60.7242,1400.0
2014-04-01 13:20:00,103.52,103.53,103.46,103.5,3400.0,60.7242,60.7301,60.689,60.7125,3400.0
2014-04-01 13:25:00,103.53,103.53,103.41,103.41,3800.0,60.7301,60.7301,60.6597,60.6597,3800.0
2014-04-01 13:30:00,103.42,103.42,103.18,103.18,2000.0,60.6656,60.6656,60.5248,60.5248,2000.0
2014-04-01 13:35:00,103.18,103.24,103.18,103.22,4200.0,60.5248,60.56,60.5248,60.5482,4200.0
2014-04-01 13:40:00,103.22,103.37,103.16,103.23,5600.0,60.5482,60.6362,60.513,60.5541,5600.0
2014-04-01 13:45:00,103.25,103.25,103.13,103.18,1400.0,60.5658,60.5658,60.4954,60.5248,1400.0
2014-04-01 13:50:00,103.13,103.17,103.13,103.13,9500.0,60.4954,60.5189,60.4954,60.4954,9500.0
2014-04-01 13:55:00,103.15,103.17,103.11,103.11,900.0,60.5072,60.5189,60.4837,60.4837,900.0
2014-04-01 14:00:00,103.11,103.29,103.1,103.22,6900.0,60.4837,60.5893,60.4778,60.5482,6900.0
2014-04-01 14:05:00,103.17,103.36,103.17,103.35,3100.0,60.5189,60.6304,60.5189,60.6245,3100.0
2014-04-01 14:10:00,103.36,103.4,103.29,103.29,2900.0,60.6304,60.6538,60.5893,60.5893,2900.0
2014-04-01 14:15:00,103.28,103.28,103.17,103.26,5500.0,60.5834,60.5834,60.5189,60.5717,5500.0
2014-04-01 14:20:00,103.28,103.28,103.25,103.28,1900.0,60.5834,60.5834,60.5658,60.5834,1900.0
2014-04-01 14:25:00,103.23,103.3,103.23,103.29,2400.0,60.5541,60.5952,60.5541,60.5893,2400.0
2014-04-01 14:30:00,103.3,103.33,103.26,103.33,3900.0,60.5952,60.6128,60.5717,60.6128,3900.0
2014-04-01 14:35:00,103.33,103.33,103.23,103.27,2000.0,60.6128,60.6128,60.5541,60.5776,2000.0
2014-04-01 14:40:00,103.32,103.39,103.29,103.34,2100.0,60.6069,60.648,60.5893,60.6186,2100.0
2014-04-01 14:45:00,103.35,103.36,103.27,103.36,5500.0,60.6245,60.6304,60.5776,60.6304,5500.0
2014-04-01 14:50:00,103.32,103.35,103.24,103.3,3600.0,60.6069,60.6245,60.56,60.5952,3600.0
2014-04-01 14:55:00,103.27,103.27,103.24,103.27,2200.0,60.5776,60.5776,60.56,60.5776,2200.0
2014-04-01 15:00:00,103.28,103.36,103.26,103.29,4200.0,60.5834,60.6304,60.5717,60.5893,4200.0
2014-04-01 15:05:00,103.26,103.26,103.2,103.23,3800.0,60.5717,60.5717,60.5365,60.5541,3800.0
2014-04-01 15:10:00,103.21,103.27,103.2,103.26,8500.0,60.5424,60.5776,60.5365,60.5717,8500.0
2014-04-01 15:15:00,103.25,103.33,103.25,103.3,5500.0,60.5658,60.6128,60.5658,60.5952,5500.0
2014-04-01 15:20:00,103.29,103.33,103.26,103.33,6200.0,60.5893,60.6128,60.5717,60.6128,6200.0
2014-04-01 15:25:00,103.32,103.32,103.13,103.21,8700.0,60.6069,60.6069,60.4954,60.5424,8700.0
2014-04-01 15:30:00,103.19,103.22,103.09,103.18,10200.0,60.5306,60.5482,60.472,60.5248,10200.0
2014-04-01 15:35:00,103.17,103.24,103.14,103.22,5100.0,60.5189,60.56,60.5013,60.5482,5100.0
2014-04-01 15:40:00,103.23,103.23,103.18,103.19,9200.0,60.5541,60.5541,60.5248,60.5306,9200.0
2014-04-01 15:45:00,103.18,103.43,103.17,103.39,8000.0,60.5248,60.6714,60.5189,60.648,8000.0
2014-04-01 15:50:00,103.4,103.75,103.39,103.73,12500.0,60.6538,60.8591,60.648,60.8474,12500.0
2014-04-01 15:55:00,103.75,103.96,103.72,103.91,27400.0,60.8591,60.9823,60.8415,60.953,27400.0
2014-04-02 09:30:00,103.86,104.12,103.86,104.12,5600.0,60.9237,61.0762,60.9237,61.0762,5600.0
2014-04-02 09:35:00,104.22,104.24,104.13,104.23,2500.0,61.1348,61.1466,61.082,61.1407,2500.0
2014-04-02 09:40:00,104.25,104.63,104.25,104.43,6300.0,61.1524,61.3753,61.1524,61.258,6300.0
2014-04-02 09:45:00,104.36,104.44,104.23,104.44,8500.0,61.217,61.2639,61.1407,61.2639,8500.0
2014-04-02 09:50:00,104.44,104.44,104.23,104.34,3600.0,61.2639,61.2639,61.1407,61.2052,3600.0
2014-04-02 09:55:00,104.3,104.3,103.82,103.82,5700.0,61.1818,61.1818,60.9002,60.9002,5700.0
2014-04-02 10:00:00,103.84,104.01,103.63,103.82,5900.0,60.9119,61.0116,60.7887,60.9002,5900.0
2014-04-02 10:05:00,103.73,103.79,103.65,103.76,3200.0,60.8474,60.8826,60.8005,60.865,3200.0
2014-04-02 10:10:00,103.71,103.85,103.66,103.85,4900.0,60.8357,60.9178,60.8063,60.9178,4900.0
2014-04-02 10:15:00,103.79,103.79,103.69,103.71,4900.0,60.8826,60.8826,60.8239,60.8357,4900.0
2014-04-02 10:20:00,103.71,103.98,103.71,103.95,5300.0,60.8357,60.994,60.8357,60.9765,5300.0
2014-04-02 10:25:00,103.95,103.99,103.95,103.99,1100.0,60.9765,60.9999,60.9765,60.9999,1100.0
2014-04-02 10:30:00,103.97,104.05,103.91,104.05,5000.0,60.9882,61.0351,60.953,61.0351,5000.0
2014-04-02 10:35:00,104.14,104.22,104.11,104.17,1500.0,61.0879,61.1348,61.0703,61.1055,1500.0
2014-04-02 10:40:00,104.17,104.26,104.11,104.13,2500.0,61.1055,61.1583,61.0703,61.082,2500.0
2014-04-02 10:45:00,104.11,104.25,104.07,104.25,9400.0,61.0703,61.1524,61.0468,61.1524,9400.0
2014-04-02 10:50:00,104.21,104.39,104.2,104.39,2200.0,61.129,61.2346,61.1231,61.2346,2200.0
2014-04-02 10:55:00,104.36,104.6,104.28,104.6,6400.0,61.217,61.3577,61.17,61.3577,6400.0
2014-04-02 11:00:00,104.58,104.68,104.48,104.59,3400.0,61.346,61.4047,61.2873,61.3519,3400.0
2014-04-02 11:05:00,104.58,104.66,104.58,104.63,3000.0,61.346,61.3929,61.346,61.3753,3000.0
2014-04-02 11:10:00,104.64,104.64,104.5,104.51,3400.0,61.3812,61.3812,61.2991,61.3049,3400.0
2014-04-02 11:15:00,104.55,104.55,104.46,104.49,3600.0,61.3284,61.3284,61.2756,61.2932,3600.0
2014-04-02 11:20:00,104.47,104.47,104.14,104.14,3000.0,61.2815,61.2815,61.0879,61.0879,3000.0
2014-04-02 11:25:00,104.22,104.48,104.22,104.46,3800.0,61.1348,61.2873,61.1348,61.2756,3800.0
2014-04-02 11:30:00,104.38,104.46,104.32,104.37,5000.0,61.2287,61.2756,61.1935,61.2228,5000.0
2014-04-02 11:35:00,104.38,104.42,104.34,104.39,2400.0,61.2287,61.2522,61.2052,61.2346,2400.0
2014-04-02 11:40:00,104.35,104.35,104.29,104.32,2900.0,61.2111,61.2111,61.1759,61.1935,2900.0
2014-04-02 11:45:00,104.29,104.34,104.27,104.27,2400.0,61.1759,61.2052,61.1642,61.1642,2400.0
2014-04-02 11:50:00,104.27,104.32,104.23,104.24,2400.0,61.1642,61.1935,61.1407,61.1466,2400.0
2014-04-02 11:55:00,104.24,104.45,104.24,104.3,9400.0,61.1466,61.2697,61.1466,61.1818,9400.0
2014-04-02 12:00:00,104.3,104.38,104.26,104.28,3900.0,61.1818,61.2287,61.1583,61.17,3900.0
2014-04-02 12:05:00,104.28,104.4,104.28,104.39,2600.0,61.17,61.2404,61.17,61.2346,2600.0
2014-04-02 12:10:00,104.38,104.38,104.3,104.32,2500.0,61.2287,61.2287,61.1818,61.1935,2500.0
2014-04-02 12:15:00,104.37,104.37,104.28,104.29,2000.0,61.2228,61.2228,61.17,61.1759,2000.0
2014-04-02 12:20:00,104.27,104.27,104.24,104.25,3000.0,61.1642,61.1642,61.1466,61.1524,3000.0
2014-04-02 12:25:00,104.28,104.28,104.25,104.26,1200.0,61.17,61.17,61.1524,61.1583,1200.0
2014-04-02 12:30:00,104.26,104.26,104.16,104.16,3900.0,61.1583,61.1583,61.0996,61.0996,3900.0
2014-04-02 12:35:00,104.17,104.18,104.16,104.17,1000.0,61.1055,61.1114,61.0996,61.1055,1000.0
2014-04-02 12:40:00,104.15,104.18,104.14,104.17,1500.0,61.0938,61.1114,61.0879,61.1055,1500.0
2014-04-02 12:45:00,104.12,104.16,104.08,104.08,3600.0,61.0762,61.0996,61.0527,61.0527,3600.0
2014-04-02 12:50:00,104.07,104.07,103.96,104.05,1100.0,61.0468,61.0468,60.9823,61.0351,1100.0
2014-04-02 12:55:00,103.9,103.97,103.9,103.9,1100.0,60.9471,60.9882,60.9471,60.9471,1100.0
2014-04-02 13:00:00,103.79,103.89,103.79,103.89,5700.0,60.8826,60.9413,60.8826,60.9413,5700.0
2014-04-02 13:05:00,103.97,103.98,103.92,103.94,4000.0,60.9882,60.994,60.9589,60.9706,4000.0
2014-04-02 13:10:00,103.94,104.0,103.92,104.0,4900.0,60.9706,61.0058,60.9589,61.0058,4900.0
2014-04-02 13:15:00,103.97,103.99,103.93,103.99,4200.0,60.9882,60.9999,60.9647,60.9999,4200.0
2014-04-02 13:20:00,103.95,104.01,103.92,104.0,5400.0,60.9765,61.0116,60.9589,61.0058,5400.0
2014-04-02 13:25:00,103.98,104.02,103.95,104.02,2400.0,60.994,61.0175,60.9765,61.0175,2400.0
2014-04-02 13:30:00,104.03,104.03,103.95,103.98,2700.0,61.0234,61.0234,60.9765,60.994,2700.0
2014-04-02 13:35:00,104.01,104.01,103.94,103.97,2900.0,61.0116,61.0116,60.9706,60.9882,2900.0
2014-04-02 13:40:00,103.94,103.94,103.87,103.91,1400.0,60.9706,60.9706,60.9295,60.953,1400.0
2014-04-02 13:45:00,103.86,103.89,103.86,103.87,3400.0,60.9237,60.9413,60.9237,60.9295,3400.0
2014-04-02 13:50:00,103.87,103.87,103.82,103.85,5500.0,60.9295,60.9295,60.9002,60.9178,5500.0
2014-04-02 13:55:00,103.85,103.89,103.82,103.89,2800.0,60.9178,60.9413,60.9002,60.9413,2800.0
2014-04-02 14:00:00,103.95,103.95,103.87,103.89,2300.0,60.9765,60.9765,60.9295,60.9413,2300.0
2014-04-02 14:05:00,103.91,103.91,103.78,103.86,7800.0,60.953,60.953,60.8767,60.9237,7800.0
2014-04-02 14:10:00,103.84,103.84,103.8,103.83,2900.0,60.9119,60.9119,60.8885,60.9061,2900.0
2014-04-02 14:15:00,103.81,103.86,103.79,103.82,3300.0,60.8943,60.9237,60.8826,60.9002,3300.0
2014-04-02 14:20:00,103.8,103.81,103.78,103.8,3600.0,60.8885,60.8943,60.8767,60.8885,3600.0
2014-04-02 14:25:00,103.81,103.84,103.73,103.75,7200.0,60.8943,60.9119,60.8474,60.8591,7200.0
2014-04-02 14:30:00,103.73,103.74,103.66,103.66,2100.0,60.8474,60.8533,60.8063,60.8063,2100.0
2014-04-02 14:35:00,103.72,103.77,103.72,103.75,1000.0,60.8415,60.8709,60.8415,60.8591,1000.0
2014-04-02 14:40:00,103.7,103.75,103.66,103.74,1000.0,60.8298,60.8591,60.8063,60.8533,1000.0
2014-04-02 14:45:00,103.71,103.74,103.66,103.67,5300.0,60.8357,60.8533,60.8063,60.8122,5300.0
2014-04-02 14:50:00,103.66,103.73,103.66,103.73,3200.0,60.8063,60.8474,60.8063,60.8474,3200.0
2014-04-02 14:55:00,103.73,103.76,103.68,103.76,2900.0,60.8474,60.865,60.8181,60.865,2900.0
2014-04-02 15:00:00,103.73,103.84,103.73,103.83,5100.0,60.8474,60.9119,60.8474,60.9061,5100.0
2014-04-02 15:05:00,103.85,103.95,103.83,103.92,7300.0,60.9178,60.9765,60.9061,60.9589,7300.0
2014-04-02 15:10:00,103.91,103.99,103.9,103.9,9600.0,60.953,60.9999,60.9471,60.9471,9600.0
2014-04-02 15:15:00,103.9,103.94,103.87,103.93,4600.0,60.9471,60.9706,60.9295,60.9647,4600.0
2014-04-02 15:20:00,103.91,104.0,103.9,103.95,2800.0,60.953,61.0058,60.9471,60.9765,2800.0
2014-04-02 15:25:00,103.93,104.04,103.86,104.04,7300.0,60.9647,61.0292,60.9237,61.0292,7300.0
2014-04-02 15:30:00,104.04,104.12,104.03,104.09,4300.0,61.0292,61.0762,61.0234,61.0586,4300.0
2014-04-02 15:35:00,104.06,104.18,104.05,104.18,3100.0,61.041,61.1114,61.0351,61.1114,3100.0
2014-04-02 15:40:00,104.14,104.28,104.08,104.28,10300.0,61.0879,61.17,61.0527,61.17,10300.0
2014-04-02 15:45:00,104.27,104.3,104.16,104.25,8000.0,61.1642,61.1818,61.0996,61.1524,8000.0
2014-04-02 15:50:00,104.24,104.44,104.21,104.44,16600.0,61.1466,61.2639,61.129,61.2639,16600.0
2014-04-02 15:55:00,104.45,104.49,104.35,104.45,26300.0,61.2697,61.2932,61.2111,61.2697,26300.0
2014-04-03 09:30:00,104.58,104.98,104.13,104.98,1400.0,61.346,61.5806,61.082,61.5806,1400.0
2014-04-03 09:35:00,104.54,104.67,104.48,104.48,1000.0,61.3225,61.3988,61.2873,61.2873,1000.0
2014-04-03 09:40:00,104.47,104.58,103.81,103.81,4200.0,61.2815,61.346,60.8943,60.8943,4200.0
2014-04-03 09:45:00,103.73,103.97,103.65,103.65,2200.0,60.8474,60.9882,60.8005,60.8005,2200.0
2014-04-03 09:50:00,103.71,103.83,103.64,103.76,5000.0,60.8357,60.9061,60.7946,60.865,5000.0
2014-04-03 09:55:00,103.83,103.84,103.76,103.78,1000.0,60.9061,60.9119,60.865,60.8767,1000.0
2014-04-03 10:00:00,103.91,104.04,103.86,104.04,2400.0,60.953,61.0292,60.9237,61.0292,2400.0
2014-04-03 10:05:00,104.07,104.09,103.99,104.0,900.0,61.0468,61.0586,60.9999,61.0058,900.0
2014-04-03 10:10:00,104.0,104.01,103.94,103.94,400.0,61.0058,61.0116,60.9706,60.9706,400.0
2014-04-03 10:15:00,104.0,104.0,103.97,103.98,800.0,61.0058,61.0058,60.9882,60.994,800.0
2014-04-03 10:20:00,104.0,104.0,103.99,104.0,1200.0,61.0058,61.0058,60.9999,61.0058,1200.0
2014-04-03 10:25:00,104.0,104.0,103.73,103.89,3900.0,61.0058,61.0058,60.8474,60.9413,3900.0
2014-04-03 10:30:00,103.75,103.87,103.62,103.62,3500.0,60.8591,60.9295,60.7829,60.7829,3500.0
2014-04-03 10:35:00,103.65,103.65,103.51,103.6,2300.0,60.8005,60.8005,60.7184,60.7711,2300.0
2014-04-03 10:40:00,103.51,103.85,103.51,103.85,1900.0,60.7184,60.9178,60.7184,60.9178,1900.0
2014-04-03 10:45:00,103.73,103.83,103.7,103.7,3700.0,60.8474,60.9061,60.8298,60.8298,3700.0
2014-04-03 10:50:00,103.64,103.77,103.64,103.71,2700.0,60.7946,60.8709,60.7946,60.8357,2700.0
2014-04-03 10:55:00,103.68,103.89,103.68,103.86,4800.0,60.8181,60.9413,60.8181,60.9237,4800.0
2014-04-03 11:00:00,103.82,103.87,103.82,103.87,500.0,60.9002,60.9295,60.9002,60.9295,500.0
2014-04-03 11:05:00,103.75,103.84,103.75,103.83,2000.0,60.8591,60.9119,60.8591,60.9061,2000.0
2014-04-03 11:10:00,103.75,103.81,103.75,103.81,300.0,60.8591,60.8943,60.8591,60.8943,300.0
2014-04-03 11:15:00,103.75,103.79,103.7,103.79,1200.0,60.8591,60.8826,60.8298,60.8826,1200.0
2014-04-03 11:20:00,103.78,103.79,103.73,103.78,3900.0,60.8767,60.8826,60.8474,60.8767,3900.0
2014-04-03 11:25:00,103.76,103.8,103.75,103.75,1000.0,60.865,60.8885,60.8591,60.8591,1000.0
2014-04-03 11:30:00,103.75,103.75,103.69,103.7,2600.0,60.8591,60.8591,60.8239,60.8298,2600.0
2014-04-03 11:35:00,103.69,103.86,103.69,103.84,2600.0,60.8239,60.9237,60.8239,60.9119,2600.0
2014-04-03 11:40:00,103.89,103.89,103.84,103.84,600.0,60.9413,60.9413,60.9119,60.9119,600.0
2014-04-03 11:45:00,103.77,103.82,103.66,103.78,5000.0,60.8709,60.9002,60.8063,60.8767,5000.0
2014-04-03 11:50:00,103.78,103.78,103.78,103.78,0.0,60.8767,60.8767,60.8767,60.8767,0.0
2014-04-03 11:55:00,103.76,103.83,103.76,103.83,200.0,60.865,60.9061,60.865,60.9061,200.0
2014-04-03 12:00:00,103.85,104.09,103.84,104.01,4300.0,60.9178,61.0586,60.9119,61.0116,4300.0
2014-04-03 12:05:00,104.02,104.02,103.94,103.99,900.0,61.0175,61.0175,60.9706,60.9999,900.0
2014-04-03 12:10:00,104.0,104.18,103.99,104.13,2300.0,61.0058,61.1114,60.9999,61.082,2300.0
2014-04-03 12:15:00,104.04,104.05,103.98,104.05,1400.0,61.0292,61.0351,60.994,61.0351,1400.0
2014-04-03 12:20:00,104.02,104.06,104.02,104.02,400.0,61.0175,61.041,61.0175,61.0175,400.0
2014-04-03 12:25:00,103.99,104.03,103.99,104.03,1200.0,60.9999,61.0234,60.9999,61.0234,1200.0
2014-04-03 12:30:00,104.0,104.25,103.95,104.18,3900.0,61.0058,61.1524,60.9765,61.1114,3900.0
2014-04-03 12:35:00,104.13,104.33,104.12,104.22,4700.0,61.082,61.1994,61.0762,61.1348,4700.0
2014-04-03 12:40:00,104.22,104.33,104.22,104.3,1800.0,61.1348,61.1994,61.1348,61.1818,1800.0
2014-04-03 12:45:00,104.38,104.45,104.37,104.45,1500.0,61.2287,61.2697,61.2228,61.2697,1500.0
2014-04-03 12:50:00,104.52,104.69,104.52,104.69,3900.0,61.3108,61.4105,61.3108,61.4105,3900.0
2014-04-03 12:55:00,104.62,104.62,104.5,104.5,1400.0,61.3695,61.3695,61.2991,61.2991,1400.0
2014-04-03 13:00:00,104.5,104.52,104.2,104.23,6500.0,61.2991,61.3108,61.1231,61.1407,6500.0
2014-04-03 13:05:00,104.25,104.29,104.25,104.29,400.0,61.1524,61.1759,61.1524,61.1759,400.0
2014-04-03 13:10:00,104.25,104.25,104.13,104.13,4000.0,61.1524,61.1524,61.082,61.082,4000.0
2014-04-03 13:15:00,104.16,104.22,104.13,104.21,1400.0,61.0996,61.1348,61.082,61.129,1400.0
2014-04-03 13:20:00,104.12,104.18,104.1,104.1,400.0,61.0762,61.1114,61.0644,61.0644,400.0
2014-04-03 13:25:00,104.11,104.24,104.11,104.24,3200.0,61.0703,61.1466,61.0703,61.1466,3200.0
2014-04-03 13:30:00,104.24,104.24,104.24,104.24,0.0,61.1466,61.1466,61.1466,61.1466,0.0
2014-04-03 13:35:00,104.14,104.24,104.1,104.11,700.0,61.0879,61.1466,61.0644,61.0703,700.0
2014-04-03 13:40:00,104.18,104.25,104.1,104.25,2000.0,61.1114,61.1524,61.0644,61.1524,2000.0
2014-04-03 13:45:00,104.29,104.29,104.24,104.25,1400.0,61.1759,61.1759,61.1466,61.1524,1400.0
2014-04-03 13:50:00,104.24,104.25,104.1,104.1,2500.0,61.1466,61.1524,61.0644,61.0644,2500.0
2014-04-03 13:55:00,104.1,104.11,104.1,104.1,1000.0,61.0644,61.0703,61.0644,61.0644,1000.0
2014-04-03 14:00:00,104.11,104.23,104.1,104.19,5000.0,61.0703,61.1407,61.0644,61.1172,5000.0
2014-04-03 14:05:00,104.2,104.33,104.2,104.33,1300.0,61.1231,61.1994,61.1231,61.1994,1300.0
2014-04-03 14:10:00,104.33,104.43,104.33,104.43,5800.0,61.1994,61.258,61.1994,61.258,5800.0
2014-04-03 14:15:00,104.42,104.42,104.42,104.42,100.0,61.2522,61.2522,61.2522,61.2522,100.0
2014-04-03 14:20:00,104.4,104.4,104.26,104.26,1900.0,61.2404,61.2404,61.1583,61.1583,1900.0
2014-04-03 14:25:00,104.25,104.26,104.11,104.14,4500.0,61.1524,61.1583,61.0703,61.0879,4500.0
2014-04-03 14:30:00,104.2,104.25,104.2,104.22,1400.0,61.1231,61.1524,61.1231,61.1348,1400.0
2014-04-03 14:35:00,104.21,104.27,104.1,104.26,13700.0,61.129,61.1642,61.0644,61.1583,13700.0
2014-04-03 14:40:00,104.2,104.36,104.17,104.36,3300.0,61.1231,61.217,61.1055,61.217,3300.0
2014-04-03 14:45:00,104.32,104.32,104.32,104.32,100.0,61.1935,61.1935,61.1935,61.1935,100.0
2014-04-03 14:50:00,104.31,104.45,104.3,104.3,6100.0,61.1876,61.2697,61.1818,61.1818,6100.0
2014-04-03 14:55:00,104.3,104.32,104.3,104.3,2900.0,61.1818,61.1935,61.1818,61.1818,2900.0
2014-04-03 15:00:00,104.28,104.32,104.25,104.25,1300.0,61.17,61.1935,61.1524,61.1524,1300.0
2014-04-03 15:05:00,104.27,104.27,104.2,104.2,4300.0,61.1642,61.1642,61.1231,61.1231,4300.0
2014-04-03 15:10:00,104.2,104.25,104.15,104.18,4900.0,61.1231,61.1524,61.0938,61.1114,4900.0
2014-04-03 15:15:00,104.22,104.22,104.04,104.12,3800.0,61.1348,61.1348,61.0292,61.0762,3800.0
2014-04-03 15:20:00,104.07,104.07,103.87,103.89,2000.0,61.0468,61.0468,60.9295,60.9413,2000.0
2014-04-03 15:25:00,103.87,104.06,103.87,104.04,3500.0,60.9295,61.041,60.9295,61.0292,3500.0
2014-04-03 15:30:00,104.05,104.08,104.0,104.05,2100.0,61.0351,61.0527,61.0058,61.0351,2100.0
2014-04-03 15:35:00,104.01,104.01,104.0,104.01,3000.0,61.0116,61.0116,61.0058,61.0116,3000.0
2014-04-03 15:40:00,104.01,104.04,104.0,104.0,3800.0,61.0116,61.0292,61.0058,61.0058,3800.0
2014-04-03 15:45:00,104.0,104.07,103.95,104.07,6300.0,61.0058,61.0468,60.9765,61.0468,6300.0
2014-04-03 15:50:00,104.05,104.07,104.03,104.05,5400.0,61.0351,61.0468,61.0234,61.0351,5400.0
2014-04-03 15:55:00,104.02,104.04,103.95,103.96,12500.0,61.0175,61.0292,60.9765,60.9823,12500.0
2014-04-04 09:30:00,104.45,105.01,104.45,104.62,6200.0,61.2697,61.5982,61.2697,61.3695,6200.0
2014-04-04 09:35:00,104.62,104.8,104.44,104.47,2800.0,61.3695,61.4751,61.2639,61.2815,2800.0
2014-04-04 09:40:00,104.83,104.87,104.52,104.75,1100.0,61.4927,61.5161,61.3108,61.4457,1100.0
2014-04-04 09:45:00,104.57,104.94,104.57,104.68,4800.0,61.3401,61.5572,61.3401,61.4047,4800.0
2014-04-04 09:50:00,104.68,104.91,104.65,104.91,1700.0,61.4047,61.5396,61.3871,61.5396,1700.0
2014-04-04 09:55:00,104.91,105.1,104.84,105.1,3700.0,61.5396,61.651,61.4985,61.651,3700.0
2014-04-04 10:00:00,105.12,105.41,105.1,105.13,1100.0,61.6628,61.8329,61.651,61.6686,1100.0
2014-04-04 10:05:00,105.28,105.54,105.2,105.36,3200.0,61.7566,61.9091,61.7097,61.8035,3200.0
2014-04-04 10:10:00,105.38,105.57,105.38,105.57,2700.0,61.8153,61.9267,61.8153,61.9267,2700.0
2014-04-04 10:15:00,105.64,105.85,105.59,105.72,2200.0,61.9678,62.091,61.9385,62.0147,2200.0
2014-04-04 10:20:00,105.68,105.7,105.51,105.52,13900.0,61.9913,62.003,61.8915,61.8974,13900.0
2014-04-04 10:25:00,105.65,105.72,105.6,105.7,2700.0,61.9737,62.0147,61.9443,62.003,2700.0
2014-04-04 10:30:00,105.91,105.96,105.76,105.9,2100.0,62.1262,62.1555,62.0382,62.1203,2100.0
2014-04-04 10:35:00,105.84,105.88,105.74,105.79,700.0,62.0851,62.1086,62.0265,62.0558,700.0
2014-04-04 10:40:00,105.74,105.74,105.7,105.7,600.0,62.0265,62.0265,62.003,62.003,600.0
2014-04-04 10:45:00,105.52,105.7,105.52,105.68,700.0,61.8974,62.003,61.8974,61.9913,700.0
2014-04-04 10:50:00,105.69,105.7,105.68,105.7,300.0,61.9971,62.003,61.9913,62.003,300.0
2014-04-04 10:55:00,105.5,105.58,105.45,105.45,800.0,61.8857,61.9326,61.8563,61.8563,800.0
2014-04-04 11:00:00,105.52,105.52,105.36,105.36,2000.0,61.8974,61.8974,61.8035,61.8035,2000.0
2014-04-04 11:05:00,105.36,105.47,105.15,105.15,5200.0,61.8035,61.8681,61.6804,61.6804,5200.0
2014-04-04 11:10:00,105.15,105.3,105.15,105.16,1400.0,61.6804,61.7684,61.6804,61.6862,1400.0
2014-04-04 11:15:00,105.21,105.3,105.12,105.15,3100.0,61.7156,61.7684,61.6628,61.6804,3100.0
2014-04-04 11:20:00,105.15,105.41,105.15,105.41,6700.0,61.6804,61.8329,61.6804,61.8329,6700.0
2014-04-04 11:25:00,105.28,105.28,105.0,105.0,2100.0,61.7566,61.7566,61.5924,61.5924,2100.0
2014-04-04 11:30:00,105.0,105.05,105.0,105.0,4100.0,61.5924,61.6217,61.5924,61.5924,4100.0
2014-04-04 11:35:00,105.1,105.1,104.73,104.73,1200.0,61.651,61.651,61.434,61.434,1200.0
2014-04-04 11:40:00,104.63,104.66,104.42,104.47,4500.0,61.3753,61.3929,61.2522,61.2815,4500.0
2014-04-04 11:45:00,104.35,104.53,104.29,104.4,8900.0,61.2111,61.3167,61.1759,61.2404,8900.0
2014-04-04 11:50:00,104.49,104.53,104.47,104.5,6700.0,61.2932,61.3167,61.2815,61.2991,6700.0
2014-04-04 11:55:00,104.54,104.54,104.53,104.53,300.0,61.3225,61.3225,61.3167,61.3167,300.0
2014-04-04 12:00:00,104.39,104.72,104.29,104.38,13900.0,61.2346,61.4281,61.1759,61.2287,13900.0
2014-04-04 12:05:00,104.15,104.15,103.96,104.04,3200.0,61.0938,61.0938,60.9823,61.0292,3200.0
2014-04-04 12:10:00,104.02,104.15,103.88,104.07,2500.0,61.0175,61.0938,60.9354,61.0468,2500.0
2014-04-04 12:15:00,103.97,104.27,103.95,104.22,1200.0,60.9882,61.1642,60.9765,61.1348,1200.0
2014-04-04 12:20:00,104.16,104.5,104.16,104.49,3500.0,61.0996,61.2991,61.0996,61.2932,3500.0
2014-04-04 12:25:00,104.49,104.58,104.47,104.56,1400.0,61.2932,61.346,61.2815,61.3343,1400.0
2014-04-04 12:30:00,104.59,104.71,104.53,104.71,1100.0,61.3519,61.4223,61.3167,61.4223,1100.0
2014-04-04 12:35:00,104.73,104.76,104.62,104.68,2000.0,61.434,61.4516,61.3695,61.4047,2000.0
2014-04-04 12:40:00,104.76,104.94,104.76,104.94,1000.0,61.4516,61.5572,61.4516,61.5572,1000.0
2014-04-04 12:45:00,104.79,104.93,104.79,104.85,2000.0,61.4692,61.5513,61.4692,61.5044,2000.0
2014-04-04 12:50:00,104.76,104.92,104.69,104.72,1100.0,61.4516,61.5454,61.4105,61.4281,1100.0
2014-04-04 12:55:00,104.7,104.79,104.51,104.6,7400.0,61.4164,61.4692,61.3049,61.3577,7400.0
2014-04-04 13:00:00,104.4,104.47,104.26,104.38,1100.0,61.2404,61.2815,61.1583,61.2287,1100.0
2014-04-04 13:05:00,104.55,104.55,104.38,104.48,2100.0,61.3284,61.3284,61.2287,61.2873,2100.0
2014-04-04 13:10:00,104.53,104.73,104.53,104.6,1700.0,61.3167,61.434,61.3167,61.3577,1700.0
2014-04-04 13:15:00,104.65,104.8,104.65,104.75,1500.0,61.3871,61.4751,61.3871,61.4457,1500.0
2014-04-04 13:20:00,104.87,104.87,104.67,104.67,1600.0,61.5161,61.5161,61.3988,61.3988,1600.0
2014-04-04 13:25:00,104.65,104.72,104.56,104.68,1800.0,61.3871,61.4281,61.3343,61.4047,1800.0
2014-04-04 13:30:00,104.59,104.6,104.42,104.53,11000.0,61.3519,61.3577,61.2522,61.3167,11000.0
2014-04-04 13:35:00,104.47,104.54,104.44,104.44,1400.0,61.2815,61.3225,61.2639,61.2639,1400.0
2014-04-04 13:40:00,104.38,104.38,104.16,104.22,1100.0,61.2287,61.2287,61.0996,61.1348,1100.0
2014-04-04 13:45:00,104.16,104.32,104.16,104.27,1400.0,61.0996,61.1935,61.0996,61.1642,1400.0
2014-04-04 13:50:00,104.21,104.32,104.21,104.32,600.0,61.129,61.1935,61.129,61.1935,600.0
2014-04-04 13:55:00,104.33,104.35,104.17,104.23,4600.0,61.1994,61.2111,61.1055,61.1407,4600.0
2014-04-04 14:00:00,104.34,104.43,104.32,104.39,1700.0,61.2052,61.258,61.1935,61.2346,1700.0
2014-04-04 14:05:00,104.32,104.39,104.14,104.39,2800.0,61.1935,61.2346,61.0879,61.2346,2800.0
2014-04-04 14:10:00,104.29,104.29,104.24,104.24,200.0,61.1759,61.1759,61.1466,61.1466,200.0
2014-04-04 14:15:00,104.31,104.31,104.31,104.31,500.0,61.1876,61.1876,61.1876,61.1876,500.0
2014-04-04 14:20:00,104.38,104.43,104.35,104.35,400.0,61.2287,61.258,61.2111,61.2111,400.0
2014-04-04 14:25:00,104.39,104.39,104.23,104.35,2600.0,61.2346,61.2346,61.1407,61.2111,2600.0
2014-04-04 14:30:00,104.26,104.33,104.22,104.22,1300.0,61.1583,61.1994,61.1348,61.1348,1300.0
2014-04-04 14:35:00,104.21,104.22,104.07,104.07,1900.0,61.129,61.1348,61.0468,61.0468,1900.0
2014-04-04 14:40:00,104.11,104.23,104.07,104.23,1500.0,61.0703,61.1407,61.0468,61.1407,1500.0
2014-04-04 14:45:00,104.09,104.12,103.94,103.94,1700.0,61.0586,61.0762,60.9706,60.9706,1700.0
2014-04-04 14:50:00,103.95,103.98,103.93,103.93,2000.0,60.9765,60.994,60.9647,60.9647,2000.0
2014-04-04 14:55:00,103.88,103.94,103.86,103.94,2000.0,60.9354,60.9706,60.9237,60.9706,2000.0
2014-04-04 15:00:00,103.83,103.85,103.82,103.83,1300.0,60.9061,60.9178,60.9002,60.9061,1300.0
2014-04-04 15:05:00,103.8,103.93,103.8,103.86,1100.0,60.8885,60.9647,60.8885,60.9237,1100.0
2014-04-04 15:10:00,103.82,103.97,103.81,103.97,1200.0,60.9002,60.9882,60.8943,60.9882,1200.0
2014-04-04 15:15:00,103.99,104.31,103.99,104.25,4200.0,60.9999,61.1876,60.9999,61.1524,4200.0
2014-04-04 15:20:00,104.28,104.35,104.23,104.28,2500.0,61.17,61.2111,61.1407,61.17,2500.0
2014-04-04 15:25:00,104.2,104.22,104.07,104.15,3100.0,61.1231,61.1348,61.0468,61.0938,3100.0
2014-04-04 15:30:00,104.07,104.17,103.9,104.01,1400.0,61.0468,61.1055,60.9471,61.0116,1400.0
2014-04-04 15:35:00,103.92,103.97,103.86,103.97,2600.0,60.9589,60.9882,60.9237,60.9882,2600.0
2014-04-04 15:40:00,103.95,104.01,103.83,103.92,1600.0,60.9765,61.0116,60.9061,60.9589,1600.0
2014-04-04 15:45:00,103.91,103.95,103.86,103.91,3700.0,60.953,60.9765,60.9237,60.953,3700.0
2014-04-04 15:50:00,103.95,103.97,103.88,103.97,3000.0,60.9765,60.9882,60.9354,60.9882,3000.0
2014-04-04 15:55:00,103.97,104.05,103.84,103.85,18200.0,60.9882,61.0351,60.9119,60.9178,18200.0
2014-04-07 09:30:00,103.65,104.16,103.28,103.75,3200.0,60.8005,61.0996,60.5834,60.8591,3200.0
2014-04-07 09:35:00,103.79,103.79,103.07,103.2,3100.0,60.8826,60.8826,60.4602,60.5365,3100.0
2014-04-07 09:40:00,103.42,103.43,103.1,103.1,1600.0,60.6656,60.6714,60.4778,60.4778,1600.0
2014-04-07 09:45:00,102.97,103.15,102.79,103.15,3200.0,60.4016,60.5072,60.296,60.5072,3200.0
2014-04-07 09:50:00,103.27,103.36,103.27,103.36,200.0,60.5776,60.6304,60.5776,60.6304,200.0
2014-04-07 09:55:00,103.62,103.79,103.5,103.72,2700.0,60.7829,60.8826,60.7125,60.8415,2700.0
2014-04-07 10:00:00,103.74,103.87,103.72,103.85,2300.0,60.8533,60.9295,60.8415,60.9178,2300.0
2014-04-07 10:05:00,103.84,103.84,103.48,103.48,4300.0,60.9119,60.9119,60.7008,60.7008,4300.0
2014-04-07 10:10:00,103.55,103.97,103.55,103.97,500.0,60.7418,60.9882,60.7418,60.9882,500.0
2014-04-07 10:15:00,103.82,103.83,103.58,103.58,1200.0,60.9002,60.9061,60.7594,60.7594,1200.0
2014-04-07 10:20:00,103.59,103.83,103.58,103.83,900.0,60.7653,60.9061,60.7594,60.9061,900.0
2014-04-07 10:25:00,103.92,104.0,103.75,103.78,1300.0,60.9589,61.0058,60.8591,60.8767,1300.0
2014-04-07 10:30:00,103.84,103.88,103.64,103.76,1400.0,60.9119,60.9354,60.7946,60.865,1400.0
2014-04-07 10:35:00,103.79,103.83,103.66,103.75,2200.0,60.8826,60.9061,60.8063,60.8591,2200.0
2014-04-07 10:40:00,103.66,103.66,103.46,103.47,1100.0,60.8063,60.8063,60.689,60.6949,1100.0
2014-04-07 10:45:00,103.48,103.56,103.4,103.4,2500.0,60.7008,60.7477,60.6538,60.6538,2500.0
2014-04-07 10:50:00,103.32,103.44,103.29,103.44,4700.0,60.6069,60.6773,60.5893,60.6773,4700.0
2014-04-07 10:55:00,103.53,103.53,103.32,103.32,2700.0,60.7301,60.7301,60.6069,60.6069,2700.0
2014-04-07 11:00:00,103.32,103.48,103.2,103.38,2500.0,60.6069,60.7008,60.5365,60.6421,2500.0
2014-04-07 11:05:00,103.5,103.65,103.48,103.58,2700.0,60.7125,60.8005,60.7008,60.7594,2700.0
2014-04-07 11:10:00,103.36,103.42,103.21,103.21,2900.0,60.6304,60.6656,60.5424,60.5424,2900.0
2014-04-07 11:15:00,103.24,103.24,103.15,103.15,200.0,60.56,60.56,60.5072,60.5072,200.0
2014-04-07 11:20:00,103.22,103.25,102.85,102.85,1100.0,60.5482,60.5658,60.3312,60.3312,1100.0
2014-04-07 11:25:00,102.84,103.04,102.84,103.0,1800.0,60.3253,60.4427,60.3253,60.4192,1800.0
2014-04-07 11:30:00,103.16,103.16,102.87,103.06,3100.0,60.513,60.513,60.3429,60.4544,3100.0
2014-04-07 11:35:00,102.97,103.06,102.83,102.83,900.0,60.4016,60.4544,60.3195,60.3195,900.0
2014-04-07 11:40:00,102.8,102.81,102.72,102.81,2100.0,60.3019,60.3077,60.2549,60.3077,2100.0
2014-04-07 11:45:00,102.8,103.22,102.8,103.1,1900.0,60.3019,60.5482,60.3019,60.4778,1900.0
2014-04-07 11:50:00,103.17,103.17,102.64,102.64,3500.0,60.5189,60.5189,60.208,60.208,3500.0
2014-04-07 11:55:00,102.73,102.73,102.53,102.56,700.0,60.2608,60.2608,60.1435,60.1611,700.0
2014-04-07 12:00:00,102.56,102.69,102.46,102.65,1000.0,60.1611,60.2373,60.1024,60.2139,1000.0
2014-04-07 12:05:00,102.75,102.75,102.67,102.68,800.0,60.2725,60.2725,60.2256,60.2315,800.0
2014-04-07 12:10:00,102.73,102.73,102.49,102.57,4000.0,60.2608,60.2608,60.12,60.167,4000.0
2014-04-07 12:15:00,102.59,102.67,102.59,102.67,700.0,60.1787,60.2256,60.1787,60.2256,700.0
2014-04-07 12:20:00,102.63,102.67,102.56,102.56,900.0,60.2021,60.2256,60.1611,60.1611,900.0
2014-04-07 12:25:00,102.62,102.8,102.62,102.78,1300.0,60.1963,60.3019,60.1963,60.2901,1300.0
2014-04-07 12:30:00,102.69,102.69,102.53,102.61,2700.0,60.2373,60.2373,60.1435,60.1904,2700.0
2014-04-07 12:35:00,102.56,102.65,102.56,102.65,600.0,60.1611,60.2139,60.1611,60.2139,600.0
2014-04-07 12:40:00,102.74,102.89,102.74,102.8,1800.0,60.2667,60.3547,60.2667,60.3019,1800.0
2014-04-07 12:45:00,102.7,102.76,102.7,102.76,400.0,60.2432,60.2784,60.2432,60.2784,400.0
2014-04-07 12:50:00,102.66,102.72,102.6,102.64,2500.0,60.2197,60.2549,60.1845,60.208,2500.0
2014-04-07 12:55:00,102.59,102.65,102.56,102.56,2000.0,60.1787,60.2139,60.1611,60.1611,2000.0
2014-04-07 13:00:00,102.49,102.49,102.37,102.37,1300.0,60.12,60.12,60.0496,60.0496,1300.0
2014-04-07 13:05:00,102.44,102.45,102.3,102.39,1500.0,60.0907,60.0966,60.0086,60.0614,1500.0
2014-04-07 13:10:00,102.35,102.35,102.26,102.26,1900.0,60.0379,60.0379,59.9851,59.9851,1900.0
2014-04-07 13:15:00,102.33,102.36,102.31,102.36,1300.0,60.0262,60.0438,60.0144,60.0438,1300.0
2014-04-07 13:20:00,102.37,102.46,102.29,102.46,6300.0,60.0496,60.1024,60.0027,60.1024,6300.0
2014-04-07 13:25:00,102.46,102.46,102.22,102.25,4300.0,60.1024,60.1024,59.9616,59.9792,4300.0
2014-04-07 13:30:00,102.28,102.38,102.17,102.17,2300.0,59.9968,60.0555,59.9323,59.9323,2300.0
2014-04-07 13:35:00,102.17,102.2,102.11,102.15,1200.0,59.9323,59.9499,59.8971,59.9206,1200.0
2014-04-07 13:40:00,102.09,102.11,101.87,102.1,3300.0,59.8854,59.8971,59.7563,59.8913,3300.0
2014-04-07 13:45:00,102.06,102.15,101.95,102.11,4800.0,59.8678,59.9206,59.8033,59.8971,4800.0
2014-04-07 13:50:00,102.15,102.15,102.0,102.0,1000.0,59.9206,59.9206,59.8326,59.8326,1000.0
2014-04-07 13:55:00,102.0,102.01,101.9,101.9,1800.0,59.8326,59.8385,59.7739,59.7739,1800.0
2014-04-07 14:00:00,101.85,101.9,101.76,101.9,3600.0,59.7446,59.7739,59.6918,59.7739,3600.0
2014-04-07 14:05:00,101.92,102.11,101.92,101.98,2000.0,59.7857,59.8971,59.7857,59.8209,2000.0
2014-04-07 14:10:00,101.97,102.07,101.71,101.71,1800.0,59.815,59.8737,59.6625,59.6625,1800.0
2014-04-07 14:15:00,101.61,101.73,101.61,101.73,1900.0,59.6038,59.6742,59.6038,59.6742,1900.0
2014-04-07 14:20:00,101.73,101.74,101.64,101.65,2000.0,59.6742,59.6801,59.6214,59.6273,2000.0
2014-04-07 14:25:00,101.7,101.81,101.7,101.77,1000.0,59.6566,59.7211,59.6566,59.6977,1000.0
2014-04-07 14:30:00,101.77,101.81,101.54,101.54,2900.0,59.6977,59.7211,59.5628,59.5628,2900.0
2014-04-07 14:35:00,101.54,101.67,101.5,101.59,3400.0,59.5628,59.639,59.5393,59.5921,3400.0
2014-04-07 14:40:00,101.58,101.67,101.56,101.66,2600.0,59.5862,59.639,59.5745,59.6332,2600.0
2014-04-07 14:45:00,101.61,101.8,101.61,101.8,1400.0,59.6038,59.7153,59.6038,59.7153,1400.0
2014-04-07 14:50:00,101.8,101.92,101.73,101.92,3500.0,59.7153,59.7857,59.6742,59.7857,3500.0
2014-04-07 14:55:00,101.91,101.93,101.9,101.93,1800.0,59.7798,59.7915,59.7739,59.7915,1800.0
2014-04-07 15:00:00,101.91,101.91,101.83,101.83,2400.0,59.7798,59.7798,59.7329,59.7329,2400.0
2014-04-07 15:05:00,101.82,101.85,101.69,101.79,3000.0,59.727,59.7446,59.6507,59.7094,3000.0
2014-04-07 15:10:00,101.8,101.85,101.74,101.81,3800.0,59.7153,59.7446,59.6801,59.7211,3800.0
2014-04-07 15:15:00,101.87,101.89,101.85,101.85,1600.0,59.7563,59.7681,59.7446,59.7446,1600.0
2014-04-07 15:20:00,101.87,101.87,101.72,101.74,9000.0,59.7563,59.7563,59.6683,59.6801,9000.0
2014-04-07 15:25:00,101.74,101.78,101.73,101.78,4700.0,59.6801,59.7035,59.6742,59.7035,4700.0
2014-04-07 15:30:00,101.76,101.76,101.71,101.75,5600.0,59.6918,59.6918,59.6625,59.6859,5600.0
2014-04-07 15:35:00,101.75,101.75,101.72,101.72,2300.0,59.6859,59.6859,59.6683,59.6683,2300.0
2014-04-07 15:40:00,101.71,101.72,101.63,101.64,4400.0,59.6625,59.6683,59.6156,59.6214,4400.0
2014-04-07 15:45:00,101.59,101.66,101.5,101.5,8100.0,59.5921,59.6332,59.5393,59.5393,8100.0
2014-04-07 15:50:00,101.49,101.49,101.37,101.41,6700.0,59.5334,59.5334,59.463,59.4865,6700.0
2014-04-07 15:55:00,101.42,101.66,101.22,101.57,33400.0,59.4924,59.6332,59.375,59.5804,33400.0
2014-04-08 09:30:00,101.42,101.99,101.24,101.9,5500.0,59.4924,59.8267,59.3868,59.7739,5500.0
2014-04-08 09:35:00,102.06,102.13,101.88,102.04,1200.0,59.8678,59.9089,59.7622,59.8561,1200.0
2014-04-08 09:40:00,102.23,102.5,102.19,102.5,700.0,59.9675,60.1259,59.944,60.1259,700.0
2014-04-08 09:45:00,101.97,101.98,101.82,101.82,1100.0,59.815,59.8209,59.727,59.727,1100.0
2014-04-08 09:50:00,101.81,101.89,101.58,101.67,3000.0,59.7211,59.7681,59.5862,59.639,3000.0
2014-04-08 09:55:00,101.58,101.58,101.23,101.23,5400.0,59.5862,59.5862,59.3809,59.3809,5400.0
2014-04-08 10:00:00,101.1,101.43,101.08,101.29,3200.0,59.3047,59.4982,59.2929,59.4161,3200.0
2014-04-08 10:05:00,101.28,101.48,101.21,101.48,2100.0,59.4102,59.5276,59.3692,59.5276,2100.0
2014-04-08 10:10:00,101.53,101.58,101.35,101.58,2800.0,59.5569,59.5862,59.4513,59.5862,2800.0
2014-04-08 10:15:00,101.45,101.56,101.45,101.45,1500.0,59.51,59.5745,59.51,59.51,1500.0
2014-04-08 10:20:00,101.46,101.57,101.44,101.45,2100.0,59.5158,59.5804,59.5041,59.51,2100.0
2014-04-08 10:25:00,101.39,101.39,101.16,101.37,4700.0,59.4748,59.4748,59.3399,59.463,4700.0
2014-04-08 10:30:00,101.17,101.63,101.17,101.63,2300.0,59.3457,59.6156,59.3457,59.6156,2300.0
2014-04-08 10:35:00,101.61,101.79,101.51,101.79,3400.0,59.6038,59.7094,59.5452,59.7094,3400.0
2014-04-08 10:40:00,101.79,101.95,101.79,101.95,2100.0,59.7094,59.8033,59.7094,59.8033,2100.0
2014-04-08 10:45:00,101.94,102.02,101.87,101.88,2000.0,59.7974,59.8443,59.7563,59.7622,2000.0
2014-04-08 10:50:00,102.0,102.05,101.96,102.05,900.0,59.8326,59.8619,59.8091,59.8619,900.0
2014-04-08 10:55:00,102.12,102.13,102.01,102.01,400.0,59.903,59.9089,59.8385,59.8385,400.0
2014-04-08 11:00:00,102.03,102.2,102.03,102.14,1000.0,59.8502,59.9499,59.8502,59.9147,1000.0
2014-04-08 11:05:00,102.27,102.46,102.27,102.46,3100.0,59.991,60.1024,59.991,60.1024,3100.0
2014-04-08 11:10:00,102.49,102.5,102.4,102.49,1700.0,60.12,60.1259,60.0672,60.12,1700.0
2014-04-08 11:15:00,102.48,102.72,102.48,102.61,1800.0,60.1142,60.2549,60.1142,60.1904,1800.0
2014-04-08 11:20:00,102.68,102.72,102.64,102.72,300.0,60.2315,60.2549,60.208,60.2549,300.0
2014-04-08 11:25:00,102.6,102.61,102.45,102.45,4100.0,60.1845,60.1904,60.0966,60.0966,4100.0
2014-04-08 11:30:00,102.5,102.58,102.5,102.57,1700.0,60.1259,60.1728,60.1259,60.167,1700.0
2014-04-08 11:35:00,102.5,102.51,102.41,102.41,1100.0,60.1259,60.1318,60.0731,60.0731,1100.0
2014-04-08 11:40:00,102.36,102.46,102.31,102.38,1500.0,60.0438,60.1024,60.0144,60.0555,1500.0
2014-04-08 11:45:00,102.32,102.52,102.32,102.46,8900.0,60.0203,60.1376,60.0203,60.1024,8900.0
2014-04-08 11:50:00,102.54,102.7,102.54,102.63,3400.0,60.1494,60.2432,60.1494,60.2021,3400.0
2014-04-08 11:55:00,102.72,102.72,102.72,102.72,100.0,60.2549,60.2549,60.2549,60.2549,100.0
2014-04-08 12:00:00,102.72,102.72,102.62,102.7,1000.0,60.2549,60.2549,60.1963,60.2432,1000.0
2014-04-08 12:05:00,102.71,102.84,102.71,102.84,900.0,60.2491,60.3253,60.2491,60.3253,900.0
2014-04-08 12:10:00,102.71,102.79,102.66,102.66,300.0,60.2491,60.296,60.2197,60.2197,300.0
2014-04-08 12:15:00,102.67,102.78,102.67,102.78,900.0,60.2256,60.2901,60.2256,60.2901,900.0
2014-04-08 12:20:00,102.88,102.9,102.82,102.9,1100.0,60.3488,60.3605,60.3136,60.3605,1100.0
2014-04-08 12:25:00,103.03,103.03,103.03,103.03,100.0,60.4368,60.4368,60.4368,60.4368,100.0
2014-04-08 12:30:00,103.05,103.05,102.86,102.86,1700.0,60.4485,60.4485,60.3371,60.3371,1700.0
2014-04-08 12:35:00,102.83,102.88,102.83,102.88,700.0,60.3195,60.3488,60.3195,60.3488,700.0
2014-04-08 12:40:00,102.91,102.91,102.9,102.9,200.0,60.3664,60.3664,60.3605,60.3605,200.0
2014-04-08 12:45:00,102.94,102.95,102.86,102.86,600.0,60.384,60.3899,60.3371,60.3371,600.0
2014-04-08 12:50:00,102.86,102.86,102.86,102.86,0.0,60.3371,60.3371,60.3371,60.3371,0.0
2014-04-08 12:55:00,102.84,102.84,102.84,102.84,100.0,60.3253,60.3253,60.3253,60.3253,100.0
2014-04-08 13:00:00,102.82,102.82,102.82,102.82,100.0,60.3136,60.3136,60.3136,60.3136,100.0
2014-04-08 13:05:00,102.78,102.79,102.78,102.79,300.0,60.2901,60.296,60.2901,60.296,300.0
2014-04-08 13:10:00,102.85,102.96,102.85,102.96,1200.0,60.3312,60.3957,60.3312,60.3957,1200.0
2014-04-08 13:15:00,102.98,103.33,102.98,103.19,2000.0,60.4075,60.6128,60.4075,60.5306,2000.0
2014-04-08 13:20:00,103.23,103.32,103.22,103.32,800.0,60.5541,60.6069,60.5482,60.6069,800.0
2014-04-08 13:25:00,103.36,103.42,103.27,103.27,900.0,60.6304,60.6656,60.5776,60.5776,900.0
2014-04-08 13:30:00,103.31,103.33,102.98,103.08,3800.0,60.601,60.6128,60.4075,60.4661,3800.0
2014-04-08 13:35:00,103.13,103.13,103.13,103.13,100.0,60.4954,60.4954,60.4954,60.4954,100.0
2014-04-08 13:40:00,103.16,103.24,103.16,103.21,700.0,60.513,60.56,60.513,60.5424,700.0
2014-04-08 13:45:00,103.26,103.26,103.1,103.24,900.0,60.5717,60.5717,60.4778,60.56,900.0
2014-04-08 13:50:00,103.24,103.24,103.24,103.24,0.0,60.56,60.56,60.56,60.56,0.0
2014-04-08 13:55:00,103.22,103.22,103.07,103.13,2800.0,60.5482,60.5482,60.4602,60.4954,2800.0
2014-04-08 14:00:00,103.12,103.12,102.97,103.05,1200.0,60.4896,60.4896,60.4016,60.4485,1200.0
2014-04-08 14:05:00,102.98,102.99,102.89,102.89,600.0,60.4075,60.4133,60.3547,60.3547,600.0
2014-04-08 14:10:00,102.95,102.97,102.95,102.97,600.0,60.3899,60.4016,60.3899,60.4016,600.0
2014-04-08 14:15:00,102.99,102.99,102.83,102.83,800.0,60.4133,60.4133,60.3195,60.3195,800.0
2014-04-08 14:20:00,102.96,102.96,102.79,102.8,700.0,60.3957,60.3957,60.296,60.3019,700.0
2014-04-08 14:25:00,102.88,102.88,102.73,102.84,700.0,60.3488,60.3488,60.2608,60.3253,700.0
2014-04-08 14:30:00,102.85,102.98,102.84,102.98,700.0,60.3312,60.4075,60.3253,60.4075,700.0
2014-04-08 14:35:00,102.99,102.99,102.98,102.98,700.0,60.4133,60.4133,60.4075,60.4075,700.0
2014-04-08 14:40:00,102.98,102.98,102.87,102.9,600.0,60.4075,60.4075,60.3429,60.3605,600.0
2014-04-08 14:45:00,102.75,102.84,102.75,102.84,300.0,60.2725,60.3253,60.2725,60.3253,300.0
2014-04-08 14:50:00,102.77,102.77,102.77,102.77,200.0,60.2843,60.2843,60.2843,60.2843,200.0
2014-04-08 14:55:00,102.83,102.94,102.83,102.94,800.0,60.3195,60.384,60.3195,60.384,800.0
2014-04-08 15:00:00,102.82,102.82,102.68,102.78,3700.0,60.3136,60.3136,60.2315,60.2901,3700.0
2014-04-08 15:05:00,102.77,102.78,102.73,102.73,800.0,60.2843,60.2901,60.2608,60.2608,800.0
2014-04-08 15:10:00,102.79,102.92,102.75,102.75,2000.0,60.296,60.3723,60.2725,60.2725,2000.0
2014-04-08 15:15:00,102.95,102.96,102.9,102.94,1100.0,60.3899,60.3957,60.3605,60.384,1100.0
2014-04-08 15:20:00,102.89,103.12,102.89,103.12,1800.0,60.3547,60.4896,60.3547,60.4896,1800.0
2014-04-08 15:25:00,103.1,103.13,103.05,103.12,3000.0,60.4778,60.4954,60.4485,60.4896,3000.0
2014-04-08 15:30:00,103.11,103.12,102.97,103.06,4600.0,60.4837,60.4896,60.4016,60.4544,4600.0
2014-04-08 15:35:00,103.0,103.07,102.92,102.95,2000.0,60.4192,60.4602,60.3723,60.3899,2000.0
2014-04-08 15:40:00,102.98,103.11,102.98,103.07,11600.0,60.4075,60.4837,60.4075,60.4602,11600.0
2014-04-08 15:45:00,102.99,103.04,102.92,103.02,3400.0,60.4133,60.4427,60.3723,60.4309,3400.0
2014-04-08 15:50:00,102.99,103.02,102.91,102.94,4200.0,60.4133,60.4309,60.3664,60.384,4200.0
2014-04-08 15:55:00,102.93,103.02,102.85,102.9,17900.0,60.3781,60.4309,60.3312,60.3605,17900.0
2014-04-09 09:30:00,103.06,103.12,103.06,103.06,1400.0,60.4544,60.4896,60.4544,60.4544,1400.0
2014-04-09 09:35:00,102.8,102.85,102.31,102.73,2100.0,60.3019,60.3312,60.0144,60.2608,2100.0
2014-04-09 09:40:00,102.79,102.79,102.68,102.68,200.0,60.296,60.296,60.2315,60.2315,200.0
2014-04-09 09:45:00,102.5,102.59,102.49,102.49,600.0,60.1259,60.1787,60.12,60.12,600.0
2014-04-09 09:50:00,102.44,102.44,102.04,102.04,7000.0,60.0907,60.0907,59.8561,59.8561,7000.0
2014-04-09 09:55:00,102.08,102.32,101.91,101.91,3300.0,59.8795,60.0203,59.7798,59.7798,3300.0
2014-04-09 10:00:00,101.86,102.15,101.86,102.15,2000.0,59.7505,59.9206,59.7505,59.9206,2000.0
2014-04-09 10:05:00,102.13,102.13,101.91,101.96,2600.0,59.9089,59.9089,59.7798,59.8091,2600.0
2014-04-09 10:10:00,101.91,101.95,101.79,101.79,2400.0,59.7798,59.8033,59.7094,59.7094,2400.0
2014-04-09 10:15:00,101.9,102.01,101.84,101.98,4400.0,59.7739,59.8385,59.7387,59.8209,4400.0
2014-04-09 10:20:00,102.01,102.27,102.01,102.22,3200.0,59.8385,59.991,59.8385,59.9616,3200.0
2014-04-09 10:25:00,102.26,102.68,102.23,102.46,8000.0,59.9851,60.2315,59.9675,60.1024,8000.0
2014-04-09 10:30:00,102.4,102.57,102.38,102.5,4400.0,60.0672,60.167,60.0555,60.1259,4400.0
2014-04-09 10:35:00,102.45,102.64,102.39,102.48,2800.0,60.0966,60.208,60.0614,60.1142,2800.0
2014-04-09 10:40:00,102.45,102.57,102.45,102.5,900.0,60.0966,60.167,60.0966,60.1259,900.0
2014-04-09 10:45:00,102.5,102.58,102.42,102.58,4100.0,60.1259,60.1728,60.079,60.1728,4100.0
2014-04-09 10:50:00,102.54,102.69,102.46,102.46,300.0,60.1494,60.2373,60.1024,60.1024,300.0
2014-04-09 10:55:00,102.45,102.59,102.45,102.47,1000.0,60.0966,60.1787,60.0966,60.1083,1000.0
2014-04-09 11:00:00,102.45,102.57,102.43,102.45,3800.0,60.0966,60.167,60.0848,60.0966,3800.0
2014-04-09 11:05:00,102.45,102.46,102.35,102.46,1300.0,60.0966,60.1024,60.0379,60.1024,1300.0
2014-04-09 11:10:00,102.39,102.39,102.34,102.34,600.0,60.0614,60.0614,60.032,60.032,600.0
2014-04-09 11:15:00,102.33,102.34,102.29,102.29,800.0,60.0262,60.032,60.0027,60.0027,800.0
2014-04-09 11:20:00,102.28,102.28,102.21,102.25,900.0,59.9968,59.9968,59.9558,59.9792,900.0
2014-04-09 11:25:00,102.19,102.2,102.01,102.01,2400.0,59.944,59.9499,59.8385,59.8385,2400.0
2014-04-09 11:30:00,102.08,102.1,101.94,101.95,700.0,59.8795,59.8913,59.7974,59.8033,700.0
2014-04-09 11:35:00,102.06,102.06,101.91,101.91,800.0,59.8678,59.8678,59.7798,59.7798,800.0
2014-04-09 11:40:00,101.9,101.94,101.82,101.94,2700.0,59.7739,59.7974,59.727,59.7974,2700.0
2014-04-09 11:45:00,101.98,102.04,101.89,102.04,500.0,59.8209,59.8561,59.7681,59.8561,500.0
2014-04-09 11:50:00,101.93,101.94,101.84,101.94,1900.0,59.7915,59.7974,59.7387,59.7974,1900.0
2014-04-09 11:55:00,101.94,101.94,101.72,101.83,3600.0,59.7974,59.7974,59.6683,59.7329,3600.0
2014-04-09 12:00:00,101.83,101.84,101.79,101.79,600.0,59.7329,59.7387,59.7094,59.7094,600.0
2014-04-09 12:05:00,101.76,101.76,101.62,101.7,1200.0,59.6918,59.6918,59.6097,59.6566,1200.0
2014-04-09 12:10:00,101.59,101.59,101.56,101.56,400.0,59.5921,59.5921,59.5745,59.5745,400.0
2014-04-09 12:15:00,101.55,101.73,101.48,101.73,2100.0,59.5686,59.6742,59.5276,59.6742,2100.0
2014-04-09 12:20:00,101.74,101.84,101.74,101.81,800.0,59.6801,59.7387,59.6801,59.7211,800.0
2014-04-09 12:25:00,102.01,102.09,102.01,102.09,200.0,59.8385,59.8854,59.8385,59.8854,200.0
2014-04-09 12:30:00,102.01,102.02,102.01,102.02,400.0,59.8385,59.8443,59.8385,59.8443,400.0
2014-04-09 12:35:00,101.98,102.04,101.96,101.98,600.0,59.8209,59.8561,59.8091,59.8209,600.0
2014-04-09 12:40:00,101.98,102.0,101.95,101.95,1100.0,59.8209,59.8326,59.8033,59.8033,1100.0
2014-04-09 12:45:00,101.91,102.0,101.88,101.88,700.0,59.7798,59.8326,59.7622,59.7622,700.0
2014-04-09 12:50:00,101.89,101.89,101.8,101.8,700.0,59.7681,59.7681,59.7153,59.7153,700.0
2014-04-09 12:55:00,101.88,101.88,101.8,101.8,2400.0,59.7622,59.7622,59.7153,59.7153,2400.0
2014-04-09 13:00:00,101.83,101.83,101.76,101.76,500.0,59.7329,59.7329,59.6918,59.6918,500.0
2014-04-09 13:05:00,101.71,101.73,101.68,101.73,1500.0,59.6625,59.6742,59.6449,59.6742,1500.0
2014-04-09 13:10:00,101.78,101.88,101.78,101.88,1000.0,59.7035,59.7622,59.7035,59.7622,1000.0
2014-04-09 13:15:00,101.88,101.88,101.88,101.88,100.0,59.7622,59.7622,59.7622,59.7622,100.0
2014-04-09 13:20:00,101.77,101.77,101.77,101.77,100.0,59.6977,59.6977,59.6977,59.6977,100.0
2014-04-09 13:25:00,101.75,101.83,101.72,101.72,1100.0,59.6859,59.7329,59.6683,59.6683,1100.0
2014-04-09 13:30:00,101.71,101.71,101.61,101.69,1600.0,59.6625,59.6625,59.6038,59.6507,1600.0
2014-04-09 13:35:00,101.7,101.76,101.66,101.76,1500.0,59.6566,59.6918,59.6332,59.6918,1500.0
2014-04-09 13:40:00,101.76,101.76,101.7,101.7,300.0,59.6918,59.6918,59.6566,59.6566,300.0
2014-04-09 13:45:00,101.7,101.86,101.7,101.86,1000.0,59.6566,59.7505,59.6566,59.7505,1000.0
2014-04-09 13:50:00,101.92,101.95,101.9,101.95,700.0,59.7857,59.8033,59.7739,59.8033,700.0
2014-04-09 13:55:00,101.95,101.95,101.87,101.87,500.0,59.8033,59.8033,59.7563,59.7563,500.0
2014-04-09 14:00:00,101.85,102.14,101.85,101.99,3900.0,59.7446,59.9147,59.7446,59.8267,3900.0
2014-04-09 14:05:00,102.2,102.41,102.19,102.39,3300.0,59.9499,60.0731,59.944,60.0614,3300.0
2014-04-09 14:10:00,102.38,102.41,102.17,102.2,3400.0,60.0555,60.0731,59.9323,59.9499,3400.0
2014-04-09 14:15:00,102.19,102.24,102.14,102.23,1200.0,59.944,59.9734,59.9147,59.9675,1200.0
2014-04-09 14:20:00,102.28,102.32,102.28,102.32,700.0,59.9968,60.0203,59.9968,60.0203,700.0
2014-04-09 14:25:00,102.28,102.31,102.22,102.23,1100.0,59.9968,60.0144,59.9616,59.9675,1100.0
2014-04-09 14:30:00,102.21,102.23,102.16,102.19,1500.0,59.9558,59.9675,59.9264,59.944,1500.0
2014-04-09 14:35:00,102.23,102.24,102.13,102.13,800.0,59.9675,59.9734,59.9089,59.9089,800.0
2014-04-09 14:40:00,102.13,102.14,102.08,102.13,2400.0,59.9089,59.9147,59.8795,59.9089,2400.0
2014-04-09 14:45:00,102.13,102.13,101.95,102.04,2400.0,59.9089,59.9089,59.8033,59.8561,2400.0
2014-04-09 14:50:00,101.95,101.97,101.91,101.96,1900.0,59.8033,59.815,59.7798,59.8091,1900.0
2014-04-09 14:55:00,101.92,101.92,101.86,101.86,500.0,59.7857,59.7857,59.7505,59.7505,500.0
2014-04-09 15:00:00,101.89,102.02,101.88,102.02,2300.0,59.7681,59.8443,59.7622,59.8443,2300.0
2014-04-09 15:05:00,102.04,102.21,102.03,102.17,4700.0,59.8561,59.9558,59.8502,59.9323,4700.0
2014-04-09 15:10:00,102.16,102.25,102.11,102.16,4000.0,59.9264,59.9792,59.8971,59.9264,4000.0
2014-04-09 15:15:00,102.17,102.25,101.95,102.1,14000.0,59.9323,59.9792,59.8033,59.8913,14000.0
2014-04-09 15:20:00,102.08,102.26,102.06,102.15,4100.0,59.8795,59.9851,59.8678,59.9206,4100.0
2014-04-09 15:25:00,102.2,102.21,102.12,102.21,1200.0,59.9499,59.9558,59.903,59.9558,1200.0
2014-04-09 15:30:00,102.17,102.18,102.06,102.17,4100.0,59.9323,59.9382,59.8678,59.9323,4100.0
2014-04-09 15:35:00,102.12,102.21,102.11,102.13,4200.0,59.903,59.9558,59.8971,59.9089,4200.0
2014-04-09 15:40:00,102.11,102.27,102.03,102.13,9900.0,59.8971,59.991,59.8502,59.9089,9900.0
2014-04-09 15:45:00,102.21,102.3,102.12,102.3,6300.0,59.9558,60.0086,59.903,60.0086,6300.0
2014-04-09 15:50:00,102.27,102.37,102.26,102.37,8600.0,59.991,60.0496,59.9851,60.0496,8600.0
2014-04-09 15:55:00,102.37,102.41,102.24,102.3,17300.0,60.0496,60.0731,59.9734,60.0086,17300.0
2014-04-10 09:30:00,102.64,103.5,102.64,103.5,8700.0,60.208,60.7125,60.208,60.7125,8700.0
2014-04-10 09:35:00,103.45,103.61,103.15,103.44,2800.0,60.6832,60.777,60.5072,60.6773,2800.0
2014-04-10 09:40:00,103.45,103.67,103.36,103.67,4400.0,60.6832,60.8122,60.6304,60.8122,4400.0
2014-04-10 09:45:00,103.48,103.86,103.48,103.71,5000.0,60.7008,60.9237,60.7008,60.8357,5000.0
2014-04-10 09:50:00,103.85,103.85,103.31,103.31,1700.0,60.9178,60.9178,60.601,60.601,1700.0
2014-04-10 09:55:00,103.31,103.5,103.17,103.36,800.0,60.601,60.7125,60.5189,60.6304,800.0
2014-04-10 10:00:00,103.36,103.42,103.21,103.41,1500.0,60.6304,60.6656,60.5424,60.6597,1500.0
2014-04-10 10:05:00,103.42,103.99,103.42,103.99,1700.0,60.6656,60.9999,60.6656,60.9999,1700.0
2014-04-10 10:10:00,104.07,104.28,104.07,104.17,3100.0,61.0468,61.17,61.0468,61.1055,3100.0
2014-04-10 10:15:00,104.08,104.14,103.81,103.97,2600.0,61.0527,61.0879,60.8943,60.9882,2600.0
2014-04-10 10:20:00,103.98,104.03,103.98,104.03,300.0,60.994,61.0234,60.994,61.0234,300.0
2014-04-10 10:25:00,103.95,104.24,103.95,104.17,3900.0,60.9765,61.1466,60.9765,61.1055,3900.0
2014-04-10 10:30:00,104.23,104.45,104.21,104.45,3400.0,61.1407,61.2697,61.129,61.2697,3400.0
2014-04-10 10:35:00,104.4,104.47,104.27,104.36,4800.0,61.2404,61.2815,61.1642,61.217,4800.0
2014-04-10 10:40:00,104.48,104.6,104.42,104.6,2000.0,61.2873,61.3577,61.2522,61.3577,2000.0
2014-04-10 10:45:00,104.65,104.83,104.62,104.82,5100.0,61.3871,61.4927,61.3695,61.4868,5100.0
2014-04-10 10:50:00,104.84,105.04,104.78,105.04,2300.0,61.4985,61.6158,61.4633,61.6158,2300.0
2014-04-10 10:55:00,104.92,104.93,104.08,104.14,3000.0,61.5454,61.5513,61.0527,61.0879,3000.0
2014-04-10 11:00:00,103.97,104.12,103.86,104.08,1800.0,60.9882,61.0762,60.9237,61.0527,1800.0
2014-04-10 11:05:00,104.08,104.14,103.77,103.78,4900.0,61.0527,61.0879,60.8709,60.8767,4900.0
2014-04-10 11:10:00,103.76,104.02,103.76,103.92,6300.0,60.865,61.0175,60.865,60.9589,6300.0
2014-04-10 11:15:00,103.92,104.01,103.77,103.77,2400.0,60.9589,61.0116,60.8709,60.8709,2400.0
2014-04-10 11:20:00,103.71,103.71,103.7,103.7,300.0,60.8357,60.8357,60.8298,60.8298,300.0
2014-04-10 11:25:00,103.63,103.68,103.2,103.35,2700.0,60.7887,60.8181,60.5365,60.6245,2700.0
2014-04-10 11:30:00,103.2,103.28,103.13,103.22,600.0,60.5365,60.5834,60.4954,60.5482,600.0
2014-04-10 11:35:00,103.22,103.22,103.07,103.11,800.0,60.5482,60.5482,60.4602,60.4837,800.0
2014-04-10 11:40:00,103.11,103.34,103.11,103.3,2000.0,60.4837,60.6186,60.4837,60.5952,2000.0
2014-04-10 11:45:00,103.36,103.36,103.1,103.22,800.0,60.6304,60.6304,60.4778,60.5482,800.0
2014-04-10 11:50:00,103.11,103.17,102.94,103.01,2200.0,60.4837,60.5189,60.384,60.4251,2200.0
2014-04-10 11:55:00,102.96,103.38,102.96,103.27,4300.0,60.3957,60.6421,60.3957,60.5776,4300.0
2014-04-10 12:00:00,103.1,103.24,103.0,103.04,3200.0,60.4778,60.56,60.4192,60.4427,3200.0
2014-04-10 12:05:00,103.09,103.14,103.01,103.14,3300.0,60.472,60.5013,60.4251,60.5013,3300.0
2014-04-10 12:10:00,103.03,103.14,103.02,103.08,2300.0,60.4368,60.5013,60.4309,60.4661,2300.0
2014-04-10 12:15:00,103.11,103.39,103.11,103.39,2400.0,60.4837,60.648,60.4837,60.648,2400.0
2014-04-10 12:20:00,103.34,103.41,103.27,103.27,1900.0,60.6186,60.6597,60.5776,60.5776,1900.0
2014-04-10 12:25:00,103.2,103.2,103.03,103.03,300.0,60.5365,60.5365,60.4368,60.4368,300.0
2014-04-10 12:30:00,103.07,103.17,103.06,103.14,800.0,60.4602,60.5189,60.4544,60.5013,800.0
2014-04-10 12:35:00,103.12,103.17,103.11,103.17,1300.0,60.4896,60.5189,60.4837,60.5189,1300.0
2014-04-10 12:40:00,103.14,103.39,103.07,103.16,4000.0,60.5013,60.648,60.4602,60.513,4000.0
2014-04-10 12:45:00,103.16,103.16,103.16,103.16,0.0,60.513,60.513,60.513,60.513,0.0
2014-04-10 12:50:00,103.09,103.14,102.94,102.98,3400.0,60.472,60.5013,60.384,60.4075,3400.0
2014-04-10 12:55:00,102.98,103.13,102.98,103.0,1600.0,60.4075,60.4954,60.4075,60.4192,1600.0
2014-04-10 13:00:00,103.01,103.1,103.01,103.1,300.0,60.4251,60.4778,60.4251,60.4778,300.0
2014-04-10 13:05:00,103.12,103.16,103.0,103.0,800.0,60.4896,60.513,60.4192,60.4192,800.0
2014-04-10 13:10:00,103.02,103.07,103.02,103.05,300.0,60.4309,60.4602,60.4309,60.4485,300.0
2014-04-10 13:15:00,103.0,103.0,102.76,102.76,2800.0,60.4192,60.4192,60.2784,60.2784,2800.0
2014-04-10 13:20:00,102.72,102.75,102.66,102.73,1300.0,60.2549,60.2725,60.2197,60.2608,1300.0
2014-04-10 13:25:00,102.77,102.89,102.66,102.89,1900.0,60.2843,60.3547,60.2197,60.3547,1900.0
2014-04-10 13:30:00,102.91,103.05,102.91,102.96,600.0,60.3664,60.4485,60.3664,60.3957,600.0
2014-04-10 13:35:00,103.01,103.01,102.94,103.0,1300.0,60.4251,60.4251,60.384,60.4192,1300.0
2014-04-10 13:40:00,103.0,103.23,102.9,103.16,6400.0,60.4192,60.5541,60.3605,60.513,6400.0
2014-04-10 13:45:00,103.22,103.26,103.22,103.26,800.0,60.5482,60.5717,60.5482,60.5717,800.0
2014-04-10 13:50:00,103.17,103.21,103.11,103.2,1900.0,60.5189,60.5424,60.4837,60.5365,1900.0
2014-04-10 13:55:00,103.24,103.34,103.24,103.34,700.0,60.56,60.6186,60.56,60.6186,700.0
2014-04-10 14:00:00,103.28,103.38,103.27,103.38,400.0,60.5834,60.6421,60.5776,60.6421,400.0
2014-04-10 14:05:00,103.3,103.35,103.17,103.18,3000.0,60.5952,60.6245,60.5189,60.5248,3000.0
2014-04-10 14:10:00,103.21,103.32,103.2,103.2,2000.0,60.5424,60.6069,60.5365,60.5365,2000.0
2014-04-10 14:15:00,103.35,103.35,103.1,103.25,6200.0,60.6245,60.6245,60.4778,60.5658,6200.0
2014-04-10 14:20:00,103.3,103.3,103.19,103.24,2000.0,60.5952,60.5952,60.5306,60.56,2000.0
2014-04-10 14:25:00,103.15,103.16,102.99,103.12,20600.0,60.5072,60.513,60.4133,60.4896,20600.0
2014-04-10 14:30:00,103.11,103.11,103.0,103.0,1700.0,60.4837,60.4837,60.4192,60.4192,1700.0
2014-04-10 14:35:00,102.99,103.05,102.88,103.0,5500.0,60.4133,60.4485,60.3488,60.4192,5500.0
2014-04-10 14:40:00,103.02,103.1,102.94,103.01,2400.0,60.4309,60.4778,60.384,60.4251,2400.0
2014-04-10 14:45:00,103.12,103.12,102.94,102.94,2300.0,60.4896,60.4896,60.384,60.384,2300.0
2014-04-10 14:50:00,102.97,103.06,102.92,103.06,2700.0,60.4016,60.4544,60.3723,60.4544,2700.0
2014-04-10 14:55:00,103.03,103.11,102.92,103.11,8400.0,60.4368,60.4837,60.3723,60.4837,8400.0
2014-04-10 15:00:00,103.08,103.08,102.8,102.94,5000.0,60.4661,60.4661,60.3019,60.384,5000.0
2014-04-10 15:05:00,102.88,102.88,102.78,102.86,5700.0,60.3488,60.3488,60.2901,60.3371,5700.0
2014-04-10 15:10:00,102.83,102.96,102.83,102.96,3600.0,60.3195,60.3957,60.3195,60.3957,3600.0
2014-04-10 15:15:00,102.96,103.25,102.96,103.25,4400.0,60.3957,60.5658,60.3957,60.5658,4400.0
2014-04-10 15:20:00,103.19,103.23,103.0,103.19,2900.0,60.5306,60.5541,60.4192,60.5306,2900.0
2014-04-10 15:25:00,103.19,103.19,103.1,103.18,400.0,60.5306,60.5306,60.4778,60.5248,400.0
2014-04-10 15:30:00,103.1,103.12,102.99,103.12,4000.0,60.4778,60.4896,60.4133,60.4896,4000.0
2014-04-10 15:35:00,103.09,103.34,103.06,103.34,1900.0,60.472,60.6186,60.4544,60.6186,1900.0
2014-04-10 15:40:00,103.24,103.34,103.16,103.34,4700.0,60.56,60.6186,60.513,60.6186,4700.0
2014-04-10 15:45:00,103.35,103.55,103.35,103.48,3000.0,60.6245,60.7418,60.6245,60.7008,3000.0
2014-04-10 15:50:00,103.39,103.39,103.13,103.16,5100.0,60.648,60.648,60.4954,60.513,5100.0
2014-04-10 15:55:00,103.16,103.28,103.01,103.02,12500.0,60.513,60.5834,60.4251,60.4309,12500.0
2014-04-11 09:30:00,102.19,102.99,101.77,101.84,11800.0,59.944,60.4133,59.6977,59.7387,11800.0
2014-04-11 09:35:00,101.6,102.51,101.6,102.35,2300.0,59.598,60.1318,59.598,60.0379,2300.0
2014-04-11 09:40:00,102.56,102.72,102.5,102.65,2100.0,60.1611,60.2549,60.1259,60.2139,2100.0
2014-04-11 09:45:00,102.48,102.75,102.46,102.63,2400.0,60.1142,60.2725,60.1024,60.2021,2400.0
2014-04-11 09:50:00,102.73,102.95,102.73,102.95,1800.0,60.2608,60.3899,60.2608,60.3899,1800.0
2014-04-11 09:55:00,102.91,103.07,102.69,103.0,3200.0,60.3664,60.4602,60.2373,60.4192,3200.0
2014-04-11 10:00:00,102.97,103.02,102.8,102.83,4900.0,60.4016,60.4309,60.3019,60.3195,4900.0
2014-04-11 10:05:00,103.0,103.07,102.93,103.02,1100.0,60.4192,60.4602,60.3781,60.4309,1100.0
2014-04-11 10:10:00,103.07,103.12,102.92,103.07,2200.0,60.4602,60.4896,60.3723,60.4602,2200.0
2014-04-11 10:15:00,102.93,103.22,102.93,103.17,2800.0,60.3781,60.5482,60.3781,60.5189,2800.0
2014-04-11 10:20:00,103.16,103.47,103.13,103.47,3400.0,60.513,60.6949,60.4954,60.6949,3400.0
2014-04-11 10:25:00,103.47,103.58,103.4,103.56,2700.0,60.6949,60.7594,60.6538,60.7477,2700.0
2014-04-11 10:30:00,103.49,103.8,103.44,103.71,4300.0,60.7066,60.8885,60.6773,60.8357,4300.0
2014-04-11 10:35:00,103.7,103.99,103.7,103.91,6200.0,60.8298,60.9999,60.8298,60.953,6200.0
2014-04-11 10:40:00,103.94,103.97,103.9,103.97,1200.0,60.9706,60.9882,60.9471,60.9882,1200.0
2014-04-11 10:45:00,103.83,103.99,103.83,103.99,500.0,60.9061,60.9999,60.9061,60.9999,500.0
2014-04-11 10:50:00,103.92,104.05,103.92,104.05,1000.0,60.9589,61.0351,60.9589,61.0351,1000.0
2014-04-11 10:55:00,103.94,104.16,103.94,104.16,2600.0,60.9706,61.0996,60.9706,61.0996,2600.0
2014-04-11 11:00:00,104.11,104.18,104.02,104.04,1500.0,61.0703,61.1114,61.0175,61.0292,1500.0
2014-04-11 11:05:00,104.04,104.25,104.03,104.11,3800.0,61.0292,61.1524,61.0234,61.0703,3800.0
2014-04-11 11:10:00,104.1,104.22,104.03,104.22,2700.0,61.0644,61.1348,61.0234,61.1348,2700.0
2014-04-11 11:15:00,104.07,104.27,104.07,104.26,900.0,61.0468,61.1642,61.0468,61.1583,900.0
2014-04-11 11:20:00,104.2,104.35,104.12,104.35,1800.0,61.1231,61.2111,61.0762,61.2111,1800.0
2014-04-11 11:25:00,104.27,104.65,104.26,104.51,3300.0,61.1642,61.3871,61.1583,61.3049,3300.0
2014-04-11 11:30:00,104.52,104.52,104.47,104.47,300.0,61.3108,61.3108,61.2815,61.2815,300.0
2014-04-11 11:35:00,104.3,104.34,104.08,104.23,2800.0,61.1818,61.2052,61.0527,61.1407,2800.0
2014-04-11 11:40:00,104.13,104.45,104.13,104.41,3700.0,61.082,61.2697,61.082,61.2463,3700.0
2014-04-11 11:45:00,104.45,104.45,104.13,104.14,3700.0,61.2697,61.2697,61.082,61.0879,3700.0
2014-04-11 11:50:00,104.14,104.26,104.1,104.26,1800.0,61.0879,61.1583,61.0644,61.1583,1800.0
2014-04-11 11:55:00,104.26,104.39,104.26,104.39,1600.0,61.1583,61.2346,61.1583,61.2346,1600.0
2014-04-11 12:00:00,104.43,104.43,104.27,104.34,1000.0,61.258,61.258,61.1642,61.2052,1000.0
2014-04-11 12:05:00,104.32,104.32,104.06,104.25,1700.0,61.1935,61.1935,61.041,61.1524,1700.0
2014-04-11 12:10:00,104.24,104.31,104.1,104.13,4300.0,61.1466,61.1876,61.0644,61.082,4300.0
2014-04-11 12:15:00,104.18,104.28,104.17,104.28,900.0,61.1114,61.17,61.1055,61.17,900.0
2014-04-11 12:20:00,104.22,104.26,104.09,104.12,1500.0,61.1348,61.1583,61.0586,61.0762,1500.0
2014-04-11 12:25:00,104.06,104.26,104.06,104.26,1000.0,61.041,61.1583,61.041,61.1583,1000.0
2014-04-11 12:30:00,104.14,104.22,104.1,104.22,1400.0,61.0879,61.1348,61.0644,61.1348,1400.0
2014-04-11 12:35:00,104.21,104.27,104.12,104.27,1400.0,61.129,61.1642,61.0762,61.1642,1400.0
2014-04-11 12:40:00,104.28,104.43,104.27,104.39,1500.0,61.17,61.258,61.1642,61.2346,1500.0
2014-04-11 12:45:00,104.29,104.33,104.28,104.31,500.0,61.1759,61.1994,61.17,61.1876,500.0
2014-04-11 12:50:00,104.3,104.31,104.2,104.25,1400.0,61.1818,61.1876,61.1231,61.1524,1400.0
2014-04-11 12:55:00,104.23,104.42,104.23,104.42,1300.0,61.1407,61.2522,61.1407,61.2522,1300.0
2014-04-11 13:00:00,104.41,104.42,104.4,104.4,400.0,61.2463,61.2522,61.2404,61.2404,400.0
2014-04-11 13:05:00,104.35,104.41,104.14,104.33,2800.0,61.2111,61.2463,61.0879,61.1994,2800.0
2014-04-11 13:10:00,104.39,104.41,104.38,104.39,800.0,61.2346,61.2463,61.2287,61.2346,800.0
2014-04-11 13:15:00,104.38,104.45,104.32,104.32,1300.0,61.2287,61.2697,61.1935,61.1935,1300.0
2014-04-11 13:20:00,104.33,104.34,104.25,104.34,1000.0,61.1994,61.2052,61.1524,61.2052,1000.0
2014-04-11 13:25:00,104.31,104.44,104.31,104.44,3100.0,61.1876,61.2639,61.1876,61.2639,3100.0
2014-04-11 13:30:00,104.37,104.56,104.26,104.56,7300.0,61.2228,61.3343,61.1583,61.3343,7300.0
2014-04-11 13:35:00,104.51,104.52,104.5,104.5,2300.0,61.3049,61.3108,61.2991,61.2991,2300.0
2014-04-11 13:40:00,104.5,104.5,104.4,104.43,1600.0,61.2991,61.2991,61.2404,61.258,1600.0
2014-04-11 13:45:00,104.49,104.53,104.49,104.5,800.0,61.2932,61.3167,61.2932,61.2991,800.0
2014-04-11 13:50:00,104.4,104.54,104.38,104.54,1400.0,61.2404,61.3225,61.2287,61.3225,1400.0
2014-04-11 13:55:00,104.49,104.53,104.45,104.47,4000.0,61.2932,61.3167,61.2697,61.2815,4000.0
2014-04-11 14:00:00,104.48,104.48,104.38,104.48,1800.0,61.2873,61.2873,61.2287,61.2873,1800.0
2014-04-11 14:05:00,104.51,104.55,104.51,104.55,2700.0,61.3049,61.3284,61.3049,61.3284,2700.0
2014-04-11 14:10:00,104.48,104.49,104.37,104.49,3300.0,61.2873,61.2932,61.2228,61.2932,3300.0
2014-04-11 14:15:00,104.49,104.49,104.4,104.4,3000.0,61.2932,61.2932,61.2404,61.2404,3000.0
2014-04-11 14:20:00,104.43,104.52,104.41,104.52,3000.0,61.258,61.3108,61.2463,61.3108,3000.0
2014-04-11 14:25:00,104.52,104.6,104.46,104.6,5500.0,61.3108,61.3577,61.2756,61.3577,5500.0
2014-04-11 14:30:00,104.6,104.68,104.53,104.67,12100.0,61.3577,61.4047,61.3167,61.3988,12100.0
2014-04-11 14:35:00,104.7,104.85,104.7,104.81,3400.0,61.4164,61.5044,61.4164,61.4809,3400.0
2014-04-11 14:40:00,104.75,104.75,104.47,104.49,2500.0,61.4457,61.4457,61.2815,61.2932,2500.0
2014-04-11 14:45:00,104.33,104.33,104.21,104.24,3600.0,61.1994,61.1994,61.129,61.1466,3600.0
2014-04-11 14:50:00,104.2,104.5,104.17,104.5,7900.0,61.1231,61.2991,61.1055,61.2991,7900.0
2014-04-11 14:55:00,104.6,104.83,104.6,104.62,6000.0,61.3577,61.4927,61.3577,61.3695,6000.0
2014-04-11 15:00:00,104.59,104.63,104.42,104.51,2200.0,61.3519,61.3753,61.2522,61.3049,2200.0
2014-04-11 15:05:00,104.52,104.55,104.44,104.48,2800.0,61.3108,61.3284,61.2639,61.2873,2800.0
2014-04-11 15:10:00,104.55,104.6,104.48,104.6,4000.0,61.3284,61.3577,61.2873,61.3577,4000.0
2014-04-11 15:15:00,104.56,104.82,104.56,104.73,5900.0,61.3343,61.4868,61.3343,61.434,5900.0
2014-04-11 15:20:00,104.66,105.0,104.66,105.0,4500.0,61.3929,61.5924,61.3929,61.5924,4500.0
2014-04-11 15:25:00,105.0,105.07,104.73,104.86,3600.0,61.5924,61.6334,61.434,61.5103,3600.0
2014-04-11 15:30:00,104.86,105.01,104.66,104.66,4300.0,61.5103,61.5982,61.3929,61.3929,4300.0
2014-04-11 15:35:00,104.71,104.72,104.6,104.71,5200.0,61.4223,61.4281,61.3577,61.4223,5200.0
2014-04-11 15:40:00,104.71,104.95,104.62,104.95,5100.0,61.4223,61.563,61.3695,61.563,5100.0
2014-04-11 15:45:00,104.87,105.03,104.83,105.03,5300.0,61.5161,61.61,61.4927,61.61,5300.0
2014-04-11 15:50:00,104.99,105.12,104.74,104.93,14500.0,61.5865,61.6628,61.4399,61.5513,14500.0
2014-04-11 15:55:00,104.89,104.89,104.47,104.51,17600.0,61.5279,61.5279,61.2815,61.3049,17600.0
2014-04-14 09:30:00,105.41,105.73,105.37,105.72,2200.0,61.8329,62.0206,61.8094,62.0147,2200.0
2014-04-14 09:35:00,106.24,106.25,105.27,105.74,4000.0,62.3198,62.3256,61.7508,62.0265,4000.0
2014-04-14 09:40:00,105.31,105.5,104.75,104.76,1600.0,61.7742,61.8857,61.4457,61.4516,1600.0
2014-04-14 09:45:00,104.94,105.12,104.85,104.85,700.0,61.5572,61.6628,61.5044,61.5044,700.0
2014-04-14 09:50:00,104.94,105.24,104.84,104.9,2800.0,61.5572,61.7332,61.4985,61.5337,2800.0
2014-04-14 09:55:00,104.9,105.17,104.69,104.89,3500.0,61.5337,61.6921,61.4105,61.5279,3500.0
2014-04-14 10:00:00,104.89,105.2,104.89,105.13,1600.0,61.5279,61.7097,61.5279,61.6686,1600.0
2014-04-14 10:05:00,105.2,105.36,105.07,105.36,800.0,61.7097,61.8035,61.6334,61.8035,800.0
2014-04-14 10:10:00,105.29,105.34,105.25,105.25,700.0,61.7625,61.7918,61.739,61.739,700.0
2014-04-14 10:15:00,105.36,105.37,105.26,105.33,900.0,61.8035,61.8094,61.7449,61.786,900.0
2014-04-14 10:20:00,105.36,105.57,105.24,105.36,2300.0,61.8035,61.9267,61.7332,61.8035,2300.0
2014-04-14 10:25:00,105.24,105.47,105.24,105.41,1500.0,61.7332,61.8681,61.7332,61.8329,1500.0
2014-04-14 10:30:00,105.33,105.68,105.33,105.68,1600.0,61.786,61.9913,61.786,61.9913,1600.0
2014-04-14 10:35:00,105.68,105.77,105.59,105.77,1100.0,61.9913,62.0441,61.9385,62.0441,1100.0
2014-04-14 10:40:00,105.6,106.12,105.6,105.99,3200.0,61.9443,62.2494,61.9443,62.1731,3200.0
2014-04-14 10:45:00,106.18,106.2,105.82,105.9,2500.0,62.2846,62.2963,62.0734,62.1203,2500.0
2014-04-14 10:50:00,105.93,106.13,105.93,106.13,800.0,62.1379,62.2552,62.1379,62.2552,800.0
2014-04-14 10:55:00,106.14,106.33,106.04,106.05,2100.0,62.2611,62.3725,62.2024,62.2083,2100.0
2014-04-14 11:00:00,106.08,106.11,105.96,106.03,700.0,62.2259,62.2435,62.1555,62.1966,700.0
2014-04-14 11:05:00,105.91,106.04,105.64,105.64,5800.0,62.1262,62.2024,61.9678,61.9678,5800.0
2014-04-14 11:10:00,105.57,105.63,105.36,105.42,1900.0,61.9267,61.9619,61.8035,61.8387,1900.0
2014-04-14 11:15:00,105.47,105.53,105.47,105.53,800.0,61.8681,61.9033,61.8681,61.9033,800.0
2014-04-14 11:20:00,105.39,105.43,105.38,105.38,1500.0,61.8211,61.8446,61.8153,61.8153,1500.0
2014-04-14 11:25:00,105.39,105.41,105.33,105.39,1100.0,61.8211,61.8329,61.786,61.8211,1100.0
2014-04-14 11:30:00,105.35,105.44,105.31,105.41,1200.0,61.7977,61.8505,61.7742,61.8329,1200.0
2014-04-14 11:35:00,105.42,105.5,105.42,105.5,600.0,61.8387,61.8857,61.8387,61.8857,600.0
2014-04-14 11:40:00,105.44,105.5,105.44,105.5,900.0,61.8505,61.8857,61.8505,61.8857,900.0
2014-04-14 11:45:00,105.5,105.5,105.27,105.27,1200.0,61.8857,61.8857,61.7508,61.7508,1200.0
2014-04-14 11:50:00,105.39,105.39,105.22,105.39,2200.0,61.8211,61.8211,61.7214,61.8211,2200.0
2014-04-14 11:55:00,105.34,105.34,105.34,105.34,100.0,61.7918,61.7918,61.7918,61.7918,100.0
2014-04-14 12:00:00,105.34,105.37,105.15,105.37,3300.0,61.7918,61.8094,61.6804,61.8094,3300.0
2014-04-14 12:05:00,105.47,105.47,105.36,105.36,400.0,61.8681,61.8681,61.8035,61.8035,400.0
2014-04-14 12:10:00,105.34,105.35,105.29,105.32,400.0,61.7918,61.7977,61.7625,61.7801,400.0
2014-04-14 12:15:00,105.29,105.46,105.28,105.41,1200.0,61.7625,61.8622,61.7566,61.8329,1200.0
2014-04-14 12:20:00,105.44,105.48,105.39,105.39,900.0,61.8505,61.8739,61.8211,61.8211,900.0
2014-04-14 12:25:00,105.37,105.48,105.34,105.48,1100.0,61.8094,61.8739,61.7918,61.8739,1100.0
2014-04-14 12:30:00,105.54,105.54,105.54,105.54,100.0,61.9091,61.9091,61.9091,61.9091,100.0
2014-04-14 12:35:00,105.58,105.67,105.57,105.63,1600.0,61.9326,61.9854,61.9267,61.9619,1600.0
2014-04-14 12:40:00,105.58,105.67,105.51,105.51,1200.0,61.9326,61.9854,61.8915,61.8915,1200.0
2014-04-14 12:45:00,105.43,105.43,105.38,105.38,400.0,61.8446,61.8446,61.8153,61.8153,400.0
2014-04-14 12:50:00,105.36,105.39,105.22,105.25,1300.0,61.8035,61.8211,61.7214,61.739,1300.0
2014-04-14 12:55:00,105.35,105.35,105.21,105.21,2500.0,61.7977,61.7977,61.7156,61.7156,2500.0
2014-04-14 13:00:00,105.17,105.23,105.1,105.1,400.0,61.6921,61.7273,61.651,61.651,400.0
2014-04-14 13:05:00,105.1,105.22,105.1,105.22,2200.0,61.651,61.7214,61.651,61.7214,2200.0
2014-04-14 13:10:00,105.23,105.23,105.19,105.2,500.0,61.7273,61.7273,61.7038,61.7097,500.0
2014-04-14 13:15:00,105.2,105.2,105.04,105.07,1000.0,61.7097,61.7097,61.6158,61.6334,1000.0
2014-04-14 13:20:00,105.02,105.02,104.88,104.88,3200.0,61.6041,61.6041,61.522,61.522,3200.0
2014-04-14 13:25:00,104.98,105.07,104.98,105.01,1400.0,61.5806,61.6334,61.5806,61.5982,1400.0
2014-04-14 13:30:00,104.95,104.95,104.95,104.95,100.0,61.563,61.563,61.563,61.563,100.0
2014-04-14 13:35:00,105.01,105.12,105.01,105.12,1100.0,61.5982,61.6628,61.5982,61.6628,1100.0
2014-04-14 13:40:00,105.11,105.11,105.0,105.0,900.0,61.6569,61.6569,61.5924,61.5924,900.0
2014-04-14 13:45:00,104.86,104.93,104.85,104.9,600.0,61.5103,61.5513,61.5044,61.5337,600.0
2014-04-14 13:50:00,104.92,104.92,104.77,104.77,900.0,61.5454,61.5454,61.4575,61.4575,900.0
2014-04-14 13:55:00,104.78,104.84,104.78,104.81,1400.0,61.4633,61.4985,61.4633,61.4809,1400.0
2014-04-14 14:00:00,104.72,104.8,104.72,104.72,400.0,61.4281,61.4751,61.4281,61.4281,400.0
2014-04-14 14:05:00,104.69,104.91,104.69,104.88,2600.0,61.4105,61.5396,61.4105,61.522,2600.0
2014-04-14 14:10:00,104.89,104.89,104.78,104.8,1200.0,61.5279,61.5279,61.4633,61.4751,1200.0
2014-04-14 14:15:00,104.76,104.84,104.66,104.72,1100.0,61.4516,61.4985,61.3929,61.4281,1100.0
2014-04-14 14:20:00,104.72,104.72,104.6,104.6,1400.0,61.4281,61.4281,61.3577,61.3577,1400.0
2014-04-14 14:25:00,104.64,104.74,104.59,104.59,600.0,61.3812,61.4399,61.3519,61.3519,600.0
2014-04-14 14:30:00,104.59,104.65,104.53,104.65,1200.0,61.3519,61.3871,61.3167,61.3871,1200.0
2014-04-14 14:35:00,104.57,104.61,104.57,104.57,700.0,61.3401,61.3636,61.3401,61.3401,700.0
2014-04-14 14:40:00,104.57,104.58,104.5,104.54,1100.0,61.3401,61.346,61.2991,61.3225,1100.0
2014-04-14 14:45:00,104.51,104.56,104.5,104.55,900.0,61.3049,61.3343,61.2991,61.3284,900.0
2014-04-14 14:50:00,104.53,104.65,104.53,104.59,900.0,61.3167,61.3871,61.3167,61.3519,900.0
2014-04-14 14:55:00,104.59,104.59,104.44,104.45,1200.0,61.3519,61.3519,61.2639,61.2697,1200.0
2014-04-14 15:00:00,104.41,104.41,104.17,104.17,1600.0,61.2463,61.2463,61.1055,61.1055,1600.0
2014-04-14 15:05:00,104.17,104.18,104.1,104.18,1100.0,61.1055,61.1114,61.0644,61.1114,1100.0
2014-04-14 15:10:00,104.09,104.23,103.9,103.91,3600.0,61.0586,61.1407,60.9471,60.953,3600.0
2014-04-14 15:15:00,103.88,104.13,103.88,104.11,1200.0,60.9354,61.082,60.9354,61.0703,1200.0
2014-04-14 15:20:00,104.11,104.16,104.07,104.12,1200.0,61.0703,61.0996,61.0468,61.0762,1200.0
2014-04-14 15:25:00,104.1,104.15,103.98,104.15,1500.0,61.0644,61.0938,60.994,61.0938,1500.0
2014-04-14 15:30:00,104.22,104.47,104.15,104.38,2500.0,61.1348,61.2815,61.0938,61.2287,2500.0
2014-04-14 15:35:00,104.39,104.62,104.3,104.62,1600.0,61.2346,61.3695,61.1818,61.3695,1600.0
2014-04-14 15:40:00,104.6,104.63,104.49,104.58,2000.0,61.3577,61.3753,61.2932,61.346,2000.0
2014-04-14 15:45:00,104.55,104.75,104.5,104.6,5500.0,61.3284,61.4457,61.2991,61.3577,5500.0
2014-04-14 15:50:00,104.55,104.71,104.55,104.63,2000.0,61.3284,61.4223,61.3284,61.3753,2000.0
2014-04-14 15:55:00,104.61,104.68,104.52,104.65,8100.0,61.3636,61.4047,61.3108,61.3871,8100.0
2014-04-15 09:30:00,104.76,105.58,104.76,105.36,1200.0,61.4516,61.9326,61.4516,61.8035,1200.0
2014-04-15 09:35:00,105.34,105.35,105.18,105.31,900.0,61.7918,61.7977,61.698,61.7742,900.0
2014-04-15 09:40:00,105.26,105.88,105.14,105.36,22100.0,61.7449,62.1086,61.6745,61.8035,22100.0
2014-04-15 09:45:00,105.68,105.68,105.32,105.32,1000.0,61.9913,61.9913,61.7801,61.7801,1000.0
2014-04-15 09:50:00,105.64,105.68,105.64,105.68,400.0,61.9678,61.9913,61.9678,61.9913,400.0
2014-04-15 09:55:00,105.52,105.52,105.25,105.25,7800.0,61.8974,61.8974,61.739,61.739,7800.0
2014-04-15 10:00:00,105.34,105.39,105.17,105.17,2200.0,61.7918,61.8211,61.6921,61.6921,2200.0
2014-04-15 10:05:00,105.11,105.29,105.11,105.18,1800.0,61.6569,61.7625,61.6569,61.698,1800.0
2014-04-15 10:10:00,105.18,105.19,104.72,104.94,5500.0,61.698,61.7038,61.4281,61.5572,5500.0
2014-04-15 10:15:00,104.94,105.08,104.83,104.84,1700.0,61.5572,61.6393,61.4927,61.4985,1700.0
2014-04-15 10:20:00,104.68,104.68,104.21,104.21,4000.0,61.4047,61.4047,61.129,61.129,4000.0
2014-04-15 10:25:00,104.15,104.34,104.15,104.23,1600.0,61.0938,61.2052,61.0938,61.1407,1600.0
2014-04-15 10:30:00,104.14,104.23,103.84,104.23,5500.0,61.0879,61.1407,60.9119,61.1407,5500.0
2014-04-15 10:35:00,104.17,104.42,104.13,104.4,2500.0,61.1055,61.2522,61.082,61.2404,2500.0
2014-04-15 10:40:00,104.37,104.77,104.37,104.56,1000.0,61.2228,61.4575,61.2228,61.3343,1000.0
2014-04-15 10:45:00,104.77,104.82,104.59,104.68,1900.0,61.4575,61.4868,61.3519,61.4047,1900.0
2014-04-15 10:50:00,104.61,104.76,104.3,104.31,2900.0,61.3636,61.4516,61.1818,61.1876,2900.0
2014-04-15 10:55:00,104.33,104.5,104.23,104.34,5800.0,61.1994,61.2991,61.1407,61.2052,5800.0
2014-04-15 11:00:00,104.35,104.35,103.94,104.08,3200.0,61.2111,61.2111,60.9706,61.0527,3200.0
2014-04-15 11:05:00,104.17,104.45,104.1,104.1,4100.0,61.1055,61.2697,61.0644,61.0644,4100.0
2014-04-15 11:10:00,104.17,104.27,103.94,104.05,3200.0,61.1055,61.1642,60.9706,61.0351,3200.0
2014-04-15 11:15:00,103.93,104.18,103.93,104.16,4100.0,60.9647,61.1114,60.9647,61.0996,4100.0
2014-04-15 11:20:00,104.13,104.31,104.13,104.26,1400.0,61.082,61.1876,61.082,61.1583,1400.0
2014-04-15 11:25:00,104.17,104.23,104.05,104.19,2200.0,61.1055,61.1407,61.0351,61.1172,2200.0
2014-04-15 11:30:00,104.18,104.3,104.07,104.18,1000.0,61.1114,61.1818,61.0468,61.1114,1000.0
2014-04-15 11:35:00,104.09,104.14,103.96,104.0,3100.0,61.0586,61.0879,60.9823,61.0058,3100.0
2014-04-15 11:40:00,103.95,103.98,103.9,103.94,3900.0,60.9765,60.994,60.9471,60.9706,3900.0
2014-04-15 11:45:00,103.85,103.86,103.58,103.75,3100.0,60.9178,60.9237,60.7594,60.8591,3100.0
2014-04-15 11:50:00,103.66,103.81,103.6,103.67,5100.0,60.8063,60.8943,60.7711,60.8122,5100.0
2014-04-15 11:55:00,103.77,103.9,103.56,103.63,6200.0,60.8709,60.9471,60.7477,60.7887,6200.0
2014-04-15 12:00:00,103.63,103.74,103.56,103.56,1400.0,60.7887,60.8533,60.7477,60.7477,1400.0
2014-04-15 12:05:00,103.64,103.64,103.5,103.62,4100.0,60.7946,60.7946,60.7125,60.7829,4100.0
2014-04-15 12:10:00,103.53,103.75,103.53,103.67,3500.0,60.7301,60.8591,60.7301,60.8122,3500.0
2014-04-15 12:15:00,103.65,103.85,103.65,103.77,3000.0,60.8005,60.9178,60.8005,60.8709,3000.0
2014-04-15 12:20:00,103.83,103.83,103.63,103.64,1500.0,60.9061,60.9061,60.7887,60.7946,1500.0
2014-04-15 12:25:00,103.66,103.82,103.66,103.77,1000.0,60.8063,60.9002,60.8063,60.8709,1000.0
2014-04-15 12:30:00,103.86,103.86,103.72,103.82,1800.0,60.9237,60.9237,60.8415,60.9002,1800.0
2014-04-15 12:35:00,103.86,103.9,103.74,103.88,2200.0,60.9237,60.9471,60.8533,60.9354,2200.0
2014-04-15 12:40:00,103.88,103.9,103.81,103.81,600.0,60.9354,60.9471,60.8943,60.8943,600.0
2014-04-15 12:45:00,103.82,103.84,103.81,103.83,1300.0,60.9002,60.9119,60.8943,60.9061,1300.0
2014-04-15 12:50:00,103.73,103.87,103.72,103.75,1300.0,60.8474,60.9295,60.8415,60.8591,1300.0
2014-04-15 12:55:00,103.8,103.9,103.6,103.73,3200.0,60.8885,60.9471,60.7711,60.8474,3200.0
2014-04-15 13:00:00,103.73,103.73,103.51,103.64,2400.0,60.8474,60.8474,60.7184,60.7946,2400.0
2014-04-15 13:05:00,103.6,103.74,103.58,103.74,1200.0,60.7711,60.8533,60.7594,60.8533,1200.0
2014-04-15 13:10:00,103.69,103.73,103.61,103.67,1500.0,60.8239,60.8474,60.777,60.8122,1500.0
2014-04-15 13:15:00,103.78,103.82,103.67,103.68,3200.0,60.8767,60.9002,60.8122,60.8181,3200.0
2014-04-15 13:20:00,103.72,103.75,103.65,103.67,1400.0,60.8415,60.8591,60.8005,60.8122,1400.0
2014-04-15 13:25:00,103.6,104.01,103.6,104.01,2900.0,60.7711,61.0116,60.7711,61.0116,2900.0
2014-04-15 13:30:00,104.02,104.21,104.0,104.04,1800.0,61.0175,61.129,61.0058,61.0292,1800.0
2014-04-15 13:35:00,104.14,104.35,104.08,104.25,1600.0,61.0879,61.2111,61.0527,61.1524,1600.0
2014-04-15 13:40:00,104.32,104.37,104.32,104.33,900.0,61.1935,61.2228,61.1935,61.1994,900.0
2014-04-15 13:45:00,104.24,104.25,104.18,104.22,700.0,61.1466,61.1524,61.1114,61.1348,700.0
2014-04-15 13:50:00,104.32,104.35,104.15,104.15,5000.0,61.1935,61.2111,61.0938,61.0938,5000.0
2014-04-15 13:55:00,104.25,104.54,104.13,104.49,6900.0,61.1524,61.3225,61.082,61.2932,6900.0
2014-04-15 14:00:00,104.6,104.61,104.51,104.51,1000.0,61.3577,61.3636,61.3049,61.3049,1000.0
2014-04-15 14:05:00,104.56,104.65,104.49,104.49,1400.0,61.3343,61.3871,61.2932,61.2932,1400.0
2014-04-15 14:10:00,104.43,104.68,104.43,104.63,1500.0,61.258,61.4047,61.258,61.3753,1500.0
2014-04-15 14:15:00,104.56,104.56,104.21,104.22,1700.0,61.3343,61.3343,61.129,61.1348,1700.0
2014-04-15 14:20:00,104.27,104.27,104.11,104.14,3000.0,61.1642,61.1642,61.0703,61.0879,3000.0
2014-04-15 14:25:00,104.19,104.4,104.19,104.32,1100.0,61.1172,61.2404,61.1172,61.1935,1100.0
2014-04-15 14:30:00,104.37,104.53,104.35,104.44,1000.0,61.2228,61.3167,61.2111,61.2639,1000.0
2014-04-15 14:35:00,104.42,104.44,104.34,104.44,500.0,61.2522,61.2639,61.2052,61.2639,500.0
2014-04-15 14:40:00,104.53,104.67,104.53,104.6,800.0,61.3167,61.3988,61.3167,61.3577,800.0
2014-04-15 14:45:00,104.68,104.77,104.66,104.67,1900.0,61.4047,61.4575,61.3929,61.3988,1900.0
2014-04-15 14:50:00,104.63,104.81,104.62,104.71,2300.0,61.3753,61.4809,61.3695,61.4223,2300.0
2014-04-15 14:55:00,104.69,104.69,104.44,104.44,1300.0,61.4105,61.4105,61.2639,61.2639,1300.0
2014-04-15 15:00:00,104.52,104.6,104.52,104.58,800.0,61.3108,61.3577,61.3108,61.346,800.0
2014-04-15 15:05:00,104.63,104.75,104.54,104.62,2000.0,61.3753,61.4457,61.3225,61.3695,2000.0
2014-04-15 15:10:00,104.71,104.84,104.67,104.8,2100.0,61.4223,61.4985,61.3988,61.4751,2100.0
2014-04-15 15:15:00,104.79,104.85,104.7,104.85,2000.0,61.4692,61.5044,61.4164,61.5044,2000.0
2014-04-15 15:20:00,104.97,105.0,104.81,104.9,1800.0,61.5748,61.5924,61.4809,61.5337,1800.0
2014-04-15 15:25:00,104.86,105.03,104.79,104.97,2700.0,61.5103,61.61,61.4692,61.5748,2700.0
2014-04-15 15:30:00,104.9,105.01,104.84,104.87,2300.0,61.5337,61.5982,61.4985,61.5161,2300.0
2014-04-15 15:35:00,104.83,104.83,104.75,104.75,600.0,61.4927,61.4927,61.4457,61.4457,600.0
2014-04-15 15:40:00,104.7,104.7,104.62,104.66,2900.0,61.4164,61.4164,61.3695,61.3929,2900.0
2014-04-15 15:45:00,104.72,105.01,104.72,104.92,3300.0,61.4281,61.5982,61.4281,61.5454,3300.0
2014-04-15 15:50:00,104.94,105.03,104.85,104.94,5200.0,61.5572,61.61,61.5044,61.5572,5200.0
2014-04-15 15:55:00,104.96,105.0,104.78,104.88,9500.0,61.5689,61.5924,61.4633,61.522,9500.0
2014-04-16 09:30:00,105.97,105.97,105.56,105.56,2600.0,62.1614,62.1614,61.9209,61.9209,2600.0
2014-04-16 09:35:00,105.56,105.56,105.56,105.56,0.0,61.9209,61.9209,61.9209,61.9209,0.0
2014-04-16 09:40:00,105.58,105.66,104.83,104.83,3500.0,61.9326,61.9795,61.4927,61.4927,3500.0
2014-04-16 09:45:00,104.98,105.84,104.98,105.67,2200.0,61.5806,62.0851,61.5806,61.9854,2200.0
2014-04-16 09:50:00,105.59,105.61,105.04,105.13,2900.0,61.9385,61.9502,61.6158,61.6686,2900.0
2014-04-16 09:55:00,105.13,105.74,105.13,105.54,2300.0,61.6686,62.0265,61.6686,61.9091,2300.0
2014-04-16 10:00:00,105.41,105.77,105.41,105.49,800.0,61.8329,62.0441,61.8329,61.8798,800.0
2014-04-16 10:05:00,105.63,105.71,105.56,105.57,1700.0,61.9619,62.0089,61.9209,61.9267,1700.0
2014-04-16 10:10:00,105.55,105.57,105.36,105.57,900.0,61.915,61.9267,61.8035,61.9267,900.0
2014-04-16 10:15:00,105.41,105.73,105.41,105.65,1000.0,61.8329,62.0206,61.8329,61.9737,1000.0
2014-04-16 10:20:00,105.59,105.66,105.36,105.38,2100.0,61.9385,61.9795,61.8035,61.8153,2100.0
2014-04-16 10:25:00,105.52,105.67,105.39,105.67,1000.0,61.8974,61.9854,61.8211,61.9854,1000.0
2014-04-16 10:30:00,105.65,105.65,105.54,105.56,600.0,61.9737,61.9737,61.9091,61.9209,600.0
2014-04-16 10:35:00,105.63,105.91,105.63,105.74,3000.0,61.9619,62.1262,61.9619,62.0265,3000.0
2014-04-16 10:40:00,105.75,105.75,105.66,105.67,700.0,62.0323,62.0323,61.9795,61.9854,700.0
2014-04-16 10:45:00,105.63,105.78,105.57,105.76,2600.0,61.9619,62.0499,61.9267,62.0382,2600.0
2014-04-16 10:50:00,105.73,105.91,105.65,105.89,2500.0,62.0206,62.1262,61.9737,62.1144,2500.0
2014-04-16 10:55:00,105.69,105.91,105.69,105.81,2300.0,61.9971,62.1262,61.9971,62.0675,2300.0
2014-04-16 11:00:00,105.94,105.94,105.82,105.83,1200.0,62.1438,62.1438,62.0734,62.0792,1200.0
2014-04-16 11:05:00,105.84,106.09,105.79,105.98,1900.0,62.0851,62.2318,62.0558,62.1672,1900.0
2014-04-16 11:10:00,105.92,106.19,105.92,106.19,3200.0,62.132,62.2904,62.132,62.2904,3200.0
2014-04-16 11:15:00,106.11,106.36,106.04,106.2,3500.0,62.2435,62.3901,62.2024,62.2963,3500.0
2014-04-16 11:20:00,106.03,106.21,106.01,106.2,1900.0,62.1966,62.3022,62.1848,62.2963,1900.0
2014-04-16 11:25:00,106.2,106.38,106.03,106.03,5000.0,62.2963,62.4019,62.1966,62.1966,5000.0
2014-04-16 11:30:00,106.05,106.18,106.05,106.1,1600.0,62.2083,62.2846,62.2083,62.2376,1600.0
2014-04-16 11:35:00,106.15,106.19,106.05,106.11,3000.0,62.267,62.2904,62.2083,62.2435,3000.0
2014-04-16 11:40:00,106.2,106.29,106.12,106.29,600.0,62.2963,62.3491,62.2494,62.3491,600.0
2014-04-16 11:45:00,106.29,106.43,106.29,106.34,1100.0,62.3491,62.4312,62.3491,62.3784,1100.0
2014-04-16 11:50:00,106.36,106.6,106.35,106.52,2400.0,62.3901,62.5309,62.3843,62.484,2400.0
2014-04-16 11:55:00,106.54,106.54,106.34,106.43,1200.0,62.4957,62.4957,62.3784,62.4312,1200.0
2014-04-16 12:00:00,106.34,106.44,106.33,106.33,1600.0,62.3784,62.4371,62.3725,62.3725,1600.0
2014-04-16 12:05:00,106.49,106.66,106.35,106.66,800.0,62.4664,62.5661,62.3843,62.5661,800.0
2014-04-16 12:10:00,106.66,106.77,106.44,106.44,1800.0,62.5661,62.6306,62.4371,62.4371,1800.0
2014-04-16 12:15:00,106.45,106.49,106.37,106.48,2300.0,62.4429,62.4664,62.396,62.4605,2300.0
2014-04-16 12:20:00,106.46,106.65,106.46,106.53,400.0,62.4488,62.5603,62.4488,62.4899,400.0
2014-04-16 12:25:00,106.57,106.71,106.57,106.7,1000.0,62.5133,62.5955,62.5133,62.5896,1000.0
2014-04-16 12:30:00,106.67,106.67,106.4,106.4,1700.0,62.572,62.572,62.4136,62.4136,1700.0
2014-04-16 12:35:00,106.35,106.43,106.35,106.43,300.0,62.3843,62.4312,62.3843,62.4312,300.0
2014-04-16 12:40:00,106.44,106.57,106.4,106.41,1300.0,62.4371,62.5133,62.4136,62.4195,1300.0
2014-04-16 12:45:00,106.47,106.48,106.35,106.35,1800.0,62.4547,62.4605,62.3843,62.3843,1800.0
2014-04-16 12:50:00,106.34,106.61,106.34,106.61,2800.0,62.3784,62.5368,62.3784,62.5368,2800.0
2014-04-16 12:55:00,106.61,106.61,106.44,106.54,2000.0,62.5368,62.5368,62.4371,62.4957,2000.0
2014-04-16 13:00:00,106.39,106.4,106.27,106.32,7200.0,62.4077,62.4136,62.3373,62.3667,7200.0
2014-04-16 13:05:00,106.27,106.41,106.23,106.32,6200.0,62.3373,62.4195,62.3139,62.3667,6200.0
2014-04-16 13:10:00,106.33,106.37,106.29,106.34,6500.0,62.3725,62.396,62.3491,62.3784,6500.0
2014-04-16 13:15:00,106.29,106.5,106.28,106.45,1300.0,62.3491,62.4723,62.3432,62.4429,1300.0
2014-04-16 13:20:00,106.44,106.54,106.4,106.53,1500.0,62.4371,62.4957,62.4136,62.4899,1500.0
2014-04-16 13:25:00,106.43,106.55,106.43,106.54,3300.0,62.4312,62.5016,62.4312,62.4957,3300.0
2014-04-16 13:30:00,106.48,106.52,106.26,106.33,4900.0,62.4605,62.484,62.3315,62.3725,4900.0
2014-04-16 13:35:00,106.26,106.41,106.26,106.41,1900.0,62.3315,62.4195,62.3315,62.4195,1900.0
2014-04-16 13:40:00,106.47,106.51,106.4,106.4,1200.0,62.4547,62.4781,62.4136,62.4136,1200.0
2014-04-16 13:45:00,106.37,106.48,106.36,106.45,2500.0,62.396,62.4605,62.3901,62.4429,2500.0
2014-04-16 13:50:00,106.49,106.49,106.36,106.46,500.0,62.4664,62.4664,62.3901,62.4488,500.0
2014-04-16 13:55:00,106.34,106.44,106.34,106.42,1200.0,62.3784,62.4371,62.3784,62.4253,1200.0
2014-04-16 14:00:00,106.35,106.38,106.23,106.25,2400.0,62.3843,62.4019,62.3139,62.3256,2400.0
2014-04-16 14:05:00,106.23,106.38,106.2,106.29,5000.0,62.3139,62.4019,62.2963,62.3491,5000.0
2014-04-16 14:10:00,106.4,106.5,106.29,106.35,4400.0,62.4136,62.4723,62.3491,62.3843,4400.0
2014-04-16 14:15:00,106.31,106.38,106.18,106.2,2700.0,62.3608,62.4019,62.2846,62.2963,2700.0
2014-04-16 14:20:00,106.19,106.35,106.13,106.27,1600.0,62.2904,62.3843,62.2552,62.3373,1600.0
2014-04-16 14:25:00,106.36,106.43,106.3,106.35,2100.0,62.3901,62.4312,62.3549,62.3843,2100.0
2014-04-16 14:30:00,106.34,106.42,106.34,106.34,2100.0,62.3784,62.4253,62.3784,62.3784,2100.0
2014-04-16 14:35:00,106.3,106.38,106.25,106.37,2500.0,62.3549,62.4019,62.3256,62.396,2500.0
2014-04-16 14:40:00,106.38,106.41,106.27,106.28,3600.0,62.4019,62.4195,62.3373,62.3432,3600.0
2014-04-16 14:45:00,106.34,106.39,106.27,106.35,2000.0,62.3784,62.4077,62.3373,62.3843,2000.0
2014-04-16 14:50:00,106.42,106.45,106.31,106.33,3300.0,62.4253,62.4429,62.3608,62.3725,3300.0
2014-04-16 14:55:00,106.3,106.32,106.21,106.24,4700.0,62.3549,62.3667,62.3022,62.3198,4700.0
2014-04-16 15:00:00,106.21,106.22,106.12,106.16,5700.0,62.3022,62.308,62.2494,62.2728,5700.0
2014-04-16 15:05:00,106.12,106.23,106.09,106.09,3100.0,62.2494,62.3139,62.2318,62.2318,3100.0
2014-04-16 15:10:00,106.11,106.22,106.1,106.11,3700.0,62.2435,62.308,62.2376,62.2435,3700.0
2014-04-16 15:15:00,106.13,106.2,106.07,106.18,6400.0,62.2552,62.2963,62.22,62.2846,6400.0
2014-04-16 15:20:00,106.21,106.35,106.17,106.34,2900.0,62.3022,62.3843,62.2787,62.3784,2900.0
2014-04-16 15:25:00,106.41,106.48,106.34,106.48,2700.0,62.4195,62.4605,62.3784,62.4605,2700.0
2014-04-16 15:30:00,106.43,106.51,106.39,106.39,2400.0,62.4312,62.4781,62.4077,62.4077,2400.0
2014-04-16 15:35:00,106.39,106.48,106.36,106.4,3100.0,62.4077,62.4605,62.3901,62.4136,3100.0
2014-04-16 15:40:00,106.47,106.53,106.42,106.45,2800.0,62.4547,62.4899,62.4253,62.4429,2800.0
2014-04-16 15:45:00,106.47,106.52,106.39,106.39,2800.0,62.4547,62.484,62.4077,62.4077,2800.0
2014-04-16 15:50:00,106.36,106.42,106.35,106.36,4400.0,62.3901,62.4253,62.3843,62.3901,4400.0
2014-04-16 15:55:00,106.38,106.47,106.35,106.44,9000.0,62.4019,62.4547,62.3843,62.4371,9000.0
2014-04-17 09:30:00,106.02,106.02,105.71,105.96,8800.0,62.1907,62.1907,62.0089,62.1555,8800.0
2014-04-17 09:35:00,106.0,106.02,105.92,105.92,700.0,62.179,62.1907,62.132,62.132,700.0
2014-04-17 09:40:00,106.03,106.03,106.03,106.03,100.0,62.1966,62.1966,62.1966,62.1966,100.0
2014-04-17 09:45:00,105.88,105.91,105.57,105.63,6000.0,62.1086,62.1262,61.9267,61.9619,6000.0
2014-04-17 09:50:00,105.64,105.93,105.58,105.6,8400.0,61.9678,62.1379,61.9326,61.9443,8400.0
2014-04-17 09:55:00,105.57,105.76,105.57,105.59,1100.0,61.9267,62.0382,61.9267,61.9385,1100.0
2014-04-17 10:00:00,105.6,105.66,105.46,105.46,2200.0,61.9443,61.9795,61.8622,61.8622,2200.0
2014-04-17 10:05:00,105.56,105.93,105.56,105.81,1700.0,61.9209,62.1379,61.9209,62.0675,1700.0
2014-04-17 10:10:00,105.93,105.93,105.82,105.91,1400.0,62.1379,62.1379,62.0734,62.1262,1400.0
2014-04-17 10:15:00,105.89,106.17,105.89,106.08,1800.0,62.1144,62.2787,62.1144,62.2259,1800.0
2014-04-17 10:20:00,106.13,106.22,106.06,106.06,900.0,62.2552,62.308,62.2142,62.2142,900.0
2014-04-17 10:25:00,106.09,106.43,106.09,106.43,1000.0,62.2318,62.4312,62.2318,62.4312,1000.0
2014-04-17 10:30:00,106.55,106.72,106.55,106.72,1100.0,62.5016,62.6013,62.5016,62.6013,1100.0
2014-04-17 10:35:00,106.73,106.73,106.45,106.58,3300.0,62.6072,62.6072,62.4429,62.5192,3300.0
2014-04-17 10:40:00,106.58,106.6,106.53,106.6,500.0,62.5192,62.5309,62.4899,62.5309,500.0
2014-04-17 10:45:00,106.51,106.59,106.48,106.51,1600.0,62.4781,62.5251,62.4605,62.4781,1600.0
2014-04-17 10:50:00,106.49,106.71,106.49,106.71,1700.0,62.4664,62.5955,62.4664,62.5955,1700.0
2014-04-17 10:55:00,106.67,106.8,106.66,106.79,1200.0,62.572,62.6482,62.5661,62.6424,1200.0
2014-04-17 11:00:00,106.77,106.85,106.76,106.82,1200.0,62.6306,62.6776,62.6248,62.66,1200.0
2014-04-17 11:05:00,106.78,106.81,106.76,106.81,400.0,62.6365,62.6541,62.6248,62.6541,400.0
2014-04-17 11:10:00,106.83,106.9,106.83,106.9,600.0,62.6658,62.7069,62.6658,62.7069,600.0
2014-04-17 11:15:00,106.84,106.9,106.84,106.9,300.0,62.6717,62.7069,62.6717,62.7069,300.0
2014-04-17 11:20:00,106.83,107.0,106.82,106.9,900.0,62.6658,62.7656,62.66,62.7069,900.0
2014-04-17 11:25:00,106.93,107.0,106.89,106.98,2500.0,62.7245,62.7656,62.701,62.7538,2500.0
2014-04-17 11:30:00,106.97,107.01,106.89,106.94,1800.0,62.748,62.7714,62.701,62.7304,1800.0
2014-04-17 11:35:00,106.91,106.94,106.9,106.9,1100.0,62.7128,62.7304,62.7069,62.7069,1100.0
2014-04-17 11:40:00,107.01,107.01,107.01,107.01,400.0,62.7714,62.7714,62.7714,62.7714,400.0
2014-04-17 11:45:00,107.03,107.1,107.01,107.05,2100.0,62.7832,62.8242,62.7714,62.7949,2100.0
2014-04-17 11:50:00,107.01,107.09,106.98,107.09,600.0,62.7714,62.8184,62.7538,62.8184,600.0
2014-04-17 11:55:00,107.1,107.1,107.1,107.1,100.0,62.8242,62.8242,62.8242,62.8242,100.0
2014-04-17 12:00:00,107.03,107.22,107.03,107.22,1900.0,62.7832,62.8946,62.7832,62.8946,1900.0
2014-04-17 12:05:00,107.12,107.12,107.04,107.1,2700.0,62.836,62.836,62.789,62.8242,2700.0
2014-04-17 12:10:00,107.03,107.09,106.95,106.98,12200.0,62.7832,62.8184,62.7362,62.7538,12200.0
2014-04-17 12:15:00,106.98,107.13,106.95,107.1,21900.0,62.7538,62.8418,62.7362,62.8242,21900.0
2014-04-17 12:20:00,107.05,107.09,106.98,106.98,900.0,62.7949,62.8184,62.7538,62.7538,900.0
2014-04-17 12:25:00,107.07,107.09,107.07,107.09,400.0,62.8066,62.8184,62.8066,62.8184,400.0
2014-04-17 12:30:00,106.98,107.09,106.98,107.09,1000.0,62.7538,62.8184,62.7538,62.8184,1000.0
2014-04-17 12:35:00,107.07,107.11,107.05,107.08,700.0,62.8066,62.8301,62.7949,62.8125,700.0
2014-04-17 12:40:00,107.14,107.14,107.14,107.14,100.0,62.8477,62.8477,62.8477,62.8477,100.0
2014-04-17 12:45:00,107.06,107.13,107.06,107.07,800.0,62.8008,62.8418,62.8008,62.8066,800.0
2014-04-17 12:50:00,107.15,107.19,107.05,107.08,4000.0,62.8536,62.877,62.7949,62.8125,4000.0
2014-04-17 12:55:00,107.09,107.09,107.03,107.03,400.0,62.8184,62.8184,62.7832,62.7832,400.0
2014-04-17 13:00:00,107.08,107.13,107.04,107.04,1700.0,62.8125,62.8418,62.789,62.789,1700.0
2014-04-17 13:05:00,107.03,107.03,107.03,107.03,100.0,62.7832,62.7832,62.7832,62.7832,100.0
2014-04-17 13:10:00,107.0,107.06,106.98,107.01,2700.0,62.7656,62.8008,62.7538,62.7714,2700.0
2014-04-17 13:15:00,107.0,107.03,106.93,106.99,5600.0,62.7656,62.7832,62.7245,62.7597,5600.0
2014-04-17 13:20:00,106.99,107.03,106.93,107.02,1700.0,62.7597,62.7832,62.7245,62.7773,1700.0
2014-04-17 13:25:00,106.95,106.95,106.94,106.94,300.0,62.7362,62.7362,62.7304,62.7304,300.0
2014-04-17 13:30:00,106.95,107.08,106.91,107.0,7300.0,62.7362,62.8125,62.7128,62.7656,7300.0
2014-04-17 13:35:00,106.97,106.98,106.92,106.98,1000.0,62.748,62.7538,62.7186,62.7538,1000.0
2014-04-17 13:40:00,106.99,107.06,106.99,107.02,2400.0,62.7597,62.8008,62.7597,62.7773,2400.0
2014-04-17 13:45:00,107.05,107.13,107.05,107.09,1600.0,62.7949,62.8418,62.7949,62.8184,1600.0
2014-04-17 13:50:00,107.13,107.21,107.12,107.14,1200.0,62.8418,62.8887,62.836,62.8477,1200.0
2014-04-17 13:55:00,107.2,107.26,107.2,107.26,1200.0,62.8829,62.9181,62.8829,62.9181,1200.0
2014-04-17 14:00:00,107.22,107.26,107.22,107.26,300.0,62.8946,62.9181,62.8946,62.9181,300.0
2014-04-17 14:05:00,107.22,107.3,107.22,107.27,1600.0,62.8946,62.9415,62.8946,62.9239,1600.0
2014-04-17 14:10:00,107.27,107.27,107.27,107.27,0.0,62.9239,62.9239,62.9239,62.9239,0.0
2014-04-17 14:15:00,107.23,107.27,107.2,107.2,2800.0,62.9005,62.9239,62.8829,62.8829,2800.0
2014-04-17 14:20:00,107.22,107.26,107.22,107.26,700.0,62.8946,62.9181,62.8946,62.9181,700.0
2014-04-17 14:25:00,107.29,107.39,107.29,107.39,800.0,62.9357,62.9943,62.9357,62.9943,800.0
2014-04-17 14:30:00,107.37,107.37,107.36,107.36,200.0,62.9826,62.9826,62.9767,62.9767,200.0
2014-04-17 14:35:00,107.32,107.38,107.21,107.22,7700.0,62.9533,62.9885,62.8887,62.8946,7700.0
2014-04-17 14:40:00,107.19,107.25,107.06,107.06,2100.0,62.877,62.9122,62.8008,62.8008,2100.0
2014-04-17 14:45:00,107.09,107.12,107.08,107.08,1900.0,62.8184,62.836,62.8125,62.8125,1900.0
2014-04-17 14:50:00,107.12,107.12,107.0,107.04,2200.0,62.836,62.836,62.7656,62.789,2200.0
2014-04-17 14:55:00,107.05,107.22,107.03,107.22,700.0,62.7949,62.8946,62.7832,62.8946,700.0
2014-04-17 15:00:00,107.22,107.31,107.12,107.25,3000.0,62.8946,62.9474,62.836,62.9122,3000.0
2014-04-17 15:05:00,107.25,107.34,107.15,107.15,2100.0,62.9122,62.965,62.8536,62.8536,2100.0
2014-04-17 15:10:00,107.24,107.24,107.15,107.22,1200.0,62.9063,62.9063,62.8536,62.8946,1200.0
2014-04-17 15:15:00,107.21,107.26,107.11,107.11,2100.0,62.8887,62.9181,62.8301,62.8301,2100.0
2014-04-17 15:20:00,107.1,107.1,107.01,107.01,1400.0,62.8242,62.8242,62.7714,62.7714,1400.0
2014-04-17 15:25:00,107.09,107.17,107.02,107.17,3200.0,62.8184,62.8653,62.7773,62.8653,3200.0
2014-04-17 15:30:00,107.2,107.2,107.02,107.02,4900.0,62.8829,62.8829,62.7773,62.7773,4900.0
2014-04-17 15:35:00,106.98,107.03,106.95,106.95,1800.0,62.7538,62.7832,62.7362,62.7362,1800.0
2014-04-17 15:40:00,106.98,106.98,106.76,106.76,2600.0,62.7538,62.7538,62.6248,62.6248,2600.0
2014-04-17 15:45:00,106.78,106.8,106.74,106.8,5600.0,62.6365,62.6482,62.613,62.6482,5600.0
2014-04-17 15:50:00,106.77,106.85,106.76,106.76,3800.0,62.6306,62.6776,62.6248,62.6248,3800.0
2014-04-17 15:55:00,106.77,106.82,106.7,106.72,11400.0,62.6306,62.66,62.5896,62.6013,11400.0
2014-04-21 09:30:00,107.21,108.0,107.21,107.61,4500.0,62.8887,63.3522,62.8887,63.1234,4500.0
2014-04-21 09:35:00,107.9,107.9,107.32,107.85,9700.0,63.2935,63.2935,62.9533,63.2642,9700.0
2014-04-21 09:40:00,107.86,108.0,107.8,107.82,2200.0,63.27,63.3522,63.2348,63.2466,2200.0
2014-04-21 09:45:00,107.66,108.0,107.66,108.0,2100.0,63.1527,63.3522,63.1527,63.3522,2100.0
2014-04-21 09:50:00,108.11,108.16,108.03,108.03,500.0,63.4167,63.446,63.3698,63.3698,500.0
2014-04-21 09:55:00,108.01,108.01,107.84,107.84,500.0,63.358,63.358,63.2583,63.2583,500.0
2014-04-21 10:00:00,108.04,108.19,108.04,108.13,1000.0,63.3756,63.4636,63.3756,63.4284,1000.0
2014-04-21 10:05:00,108.05,108.2,108.05,108.1,1100.0,63.3815,63.4695,63.3815,63.4108,1100.0
2014-04-21 10:10:00,108.13,108.17,108.01,108.17,1000.0,63.4284,63.4519,63.358,63.4519,1000.0
2014-04-21 10:15:00,108.18,108.18,108.02,108.02,200.0,63.4577,63.4577,63.3639,63.3639,200.0
2014-04-21 10:20:00,107.69,108.0,107.69,107.99,500.0,63.1703,63.3522,63.1703,63.3463,500.0
2014-04-21 10:25:00,107.98,107.98,107.65,107.65,300.0,63.3404,63.3404,63.1468,63.1468,300.0
2014-04-21 10:30:00,107.65,107.85,107.62,107.68,2000.0,63.1468,63.2642,63.1293,63.1644,2000.0
2014-04-21 10:35:00,107.51,107.62,107.38,107.38,2000.0,63.0647,63.1293,62.9885,62.9885,2000.0
2014-04-21 10:40:00,107.43,107.52,107.3,107.3,800.0,63.0178,63.0706,62.9415,62.9415,800.0
2014-04-21 10:45:00,107.39,107.44,107.15,107.25,1200.0,62.9943,63.0237,62.8536,62.9122,1200.0
2014-04-21 10:50:00,107.43,107.46,107.4,107.42,1600.0,63.0178,63.0354,63.0002,63.0119,1600.0
2014-04-21 10:55:00,107.47,107.48,107.44,107.48,300.0,63.0413,63.0471,63.0237,63.0471,300.0
2014-04-21 11:00:00,107.53,107.55,107.43,107.55,2800.0,63.0765,63.0882,63.0178,63.0882,2800.0
2014-04-21 11:05:00,107.59,107.75,107.56,107.58,2100.0,63.1117,63.2055,63.0941,63.1058,2100.0
2014-04-21 11:10:00,107.58,107.73,107.53,107.54,1500.0,63.1058,63.1938,63.0765,63.0823,1500.0
2014-04-21 11:15:00,107.56,107.57,107.47,107.47,600.0,63.0941,63.0999,63.0413,63.0413,600.0
2014-04-21 11:20:00,107.57,107.6,107.47,107.6,1400.0,63.0999,63.1175,63.0413,63.1175,1400.0
2014-04-21 11:25:00,107.48,107.59,107.48,107.59,300.0,63.0471,63.1117,63.0471,63.1117,300.0
2014-04-21 11:30:00,107.56,107.63,107.48,107.6,1500.0,63.0941,63.1351,63.0471,63.1175,1500.0
2014-04-21 11:35:00,107.6,107.8,107.6,107.8,16600.0,63.1175,63.2348,63.1175,63.2348,16600.0
2014-04-21 11:40:00,107.8,107.92,107.72,107.86,16700.0,63.2348,63.3052,63.1879,63.27,16700.0
2014-04-21 11:45:00,107.83,107.83,107.82,107.82,300.0,63.2524,63.2524,63.2466,63.2466,300.0
2014-04-21 11:50:00,107.63,107.75,107.61,107.74,1700.0,63.1351,63.2055,63.1234,63.1996,1700.0
2014-04-21 11:55:00,107.61,107.61,107.61,107.61,200.0,63.1234,63.1234,63.1234,63.1234,200.0
2014-04-21 12:00:00,107.61,107.7,107.61,107.68,1300.0,63.1234,63.1762,63.1234,63.1644,1300.0
2014-04-21 12:05:00,107.67,107.73,107.63,107.63,1300.0,63.1586,63.1938,63.1351,63.1351,1300.0
2014-04-21 12:10:00,107.69,107.73,107.64,107.65,2000.0,63.1703,63.1938,63.141,63.1468,2000.0
2014-04-21 12:15:00,107.7,107.75,107.68,107.75,400.0,63.1762,63.2055,63.1644,63.2055,400.0
2014-04-21 12:20:00,107.73,107.77,107.67,107.67,700.0,63.1938,63.2172,63.1586,63.1586,700.0
2014-04-21 12:25:00,107.71,107.71,107.63,107.7,1800.0,63.182,63.182,63.1351,63.1762,1800.0
2014-04-21 12:30:00,107.72,107.72,107.7,107.7,300.0,63.1879,63.1879,63.1762,63.1762,300.0
2014-04-21 12:35:00,107.75,107.75,107.65,107.65,600.0,63.2055,63.2055,63.1468,63.1468,600.0
2014-04-21 12:40:00,107.65,107.77,107.65,107.77,2200.0,63.1468,63.2172,63.1468,63.2172,2200.0
2014-04-21 12:45:00,107.73,107.73,107.73,107.73,100.0,63.1938,63.1938,63.1938,63.1938,100.0
2014-04-21 12:50:00,107.73,107.88,107.73,107.83,1100.0,63.1938,63.2818,63.1938,63.2524,1100.0
2014-04-21 12:55:00,107.75,108.01,107.75,108.01,1700.0,63.2055,63.358,63.2055,63.358,1700.0
2014-04-21 13:00:00,107.98,107.98,107.98,107.98,900.0,63.3404,63.3404,63.3404,63.3404,900.0
2014-04-21 13:05:00,107.9,108.06,107.9,108.02,1400.0,63.2935,63.3874,63.2935,63.3639,1400.0
2014-04-21 13:10:00,107.97,108.14,107.97,108.11,3600.0,63.3346,63.4343,63.3346,63.4167,3600.0
2014-04-21 13:15:00,108.11,108.11,108.11,108.11,0.0,63.4167,63.4167,63.4167,63.4167,0.0
2014-04-21 13:20:00,108.05,108.05,108.04,108.05,400.0,63.3815,63.3815,63.3756,63.3815,400.0
2014-04-21 13:25:00,108.07,108.15,108.07,108.14,1900.0,63.3932,63.4401,63.3932,63.4343,1900.0
2014-04-21 13:30:00,108.13,108.15,108.07,108.14,1100.0,63.4284,63.4401,63.3932,63.4343,1100.0
2014-04-21 13:35:00,108.15,108.19,108.08,108.08,900.0,63.4401,63.4636,63.3991,63.3991,900.0
2014-04-21 13:40:00,108.17,108.18,108.08,108.08,2500.0,63.4519,63.4577,63.3991,63.3991,2500.0
2014-04-21 13:45:00,108.13,108.19,108.12,108.12,2500.0,63.4284,63.4636,63.4225,63.4225,2500.0
2014-04-21 13:50:00,108.14,108.34,108.14,108.25,5700.0,63.4343,63.5516,63.4343,63.4988,5700.0
2014-04-21 13:55:00,108.25,108.33,108.25,108.33,1200.0,63.4988,63.5457,63.4988,63.5457,1200.0
2014-04-21 14:00:00,108.28,108.4,108.28,108.4,1300.0,63.5164,63.5868,63.5164,63.5868,1300.0
2014-04-21 14:05:00,108.4,108.4,108.25,108.26,2300.0,63.5868,63.5868,63.4988,63.5047,2300.0
2014-04-21 14:10:00,108.26,108.31,108.19,108.28,6200.0,63.5047,63.534,63.4636,63.5164,6200.0
2014-04-21 14:15:00,108.29,108.32,108.25,108.32,900.0,63.5223,63.5399,63.4988,63.5399,900.0
2014-04-21 14:20:00,108.32,108.33,108.25,108.3,5500.0,63.5399,63.5457,63.4988,63.5281,5500.0
2014-04-21 14:25:00,108.26,108.34,108.26,108.34,1100.0,63.5047,63.5516,63.5047,63.5516,1100.0
2014-04-21 14:30:00,108.38,108.42,108.37,108.37,2400.0,63.5751,63.5985,63.5692,63.5692,2400.0
2014-04-21 14:35:00,108.34,108.39,108.32,108.39,1500.0,63.5516,63.5809,63.5399,63.5809,1500.0
2014-04-21 14:40:00,108.39,108.42,108.25,108.25,2300.0,63.5809,63.5985,63.4988,63.4988,2300.0
2014-04-21 14:45:00,108.33,108.4,108.25,108.4,1800.0,63.5457,63.5868,63.4988,63.5868,1800.0
2014-04-21 14:50:00,108.35,108.39,108.31,108.39,800.0,63.5575,63.5809,63.534,63.5809,800.0
2014-04-21 14:55:00,108.33,108.42,108.33,108.42,2500.0,63.5457,63.5985,63.5457,63.5985,2500.0
2014-04-21 15:00:00,108.49,108.53,108.42,108.48,1800.0,63.6396,63.6631,63.5985,63.6337,1800.0
2014-04-21 15:05:00,108.48,108.52,108.41,108.52,4900.0,63.6337,63.6572,63.5927,63.6572,4900.0
2014-04-21 15:10:00,108.52,108.54,108.46,108.54,2000.0,63.6572,63.6689,63.622,63.6689,2000.0
2014-04-21 15:15:00,108.54,108.54,108.47,108.54,1200.0,63.6689,63.6689,63.6279,63.6689,1200.0
2014-04-21 15:20:00,108.54,108.54,108.4,108.4,3300.0,63.6689,63.6689,63.5868,63.5868,3300.0
2014-04-21 15:25:00,108.42,108.53,108.4,108.53,4900.0,63.5985,63.6631,63.5868,63.6631,4900.0
2014-04-21 15:30:00,108.44,108.46,108.4,108.46,2500.0,63.6103,63.622,63.5868,63.622,2500.0
2014-04-21 15:35:00,108.49,108.58,108.48,108.58,3900.0,63.6396,63.6924,63.6337,63.6924,3900.0
2014-04-21 15:40:00,108.59,108.81,108.54,108.74,8700.0,63.6982,63.8273,63.6689,63.7862,8700.0
2014-04-21 15:45:00,108.71,108.84,108.7,108.84,8400.0,63.7686,63.8449,63.7628,63.8449,8400.0
2014-04-21 15:50:00,108.82,108.82,108.76,108.79,6800.0,63.8332,63.8332,63.798,63.8156,6800.0
2014-04-21 15:55:00,108.78,108.85,108.71,108.78,7400.0,63.8097,63.8508,63.7686,63.8097,7400.0
2014-04-22 09:30:00,108.82,108.88,108.82,108.88,1900.0,63.8332,63.8684,63.8332,63.8684,1900.0
2014-04-22 09:35:00,109.03,109.03,108.31,108.67,1700.0,63.9563,63.9563,63.534,63.7452,1700.0
2014-04-22 09:40:00,108.66,108.7,108.66,108.7,600.0,63.7393,63.7628,63.7393,63.7628,600.0
2014-04-22 09:45:00,108.78,108.81,108.67,108.67,3000.0,63.8097,63.8273,63.7452,63.7452,3000.0
2014-04-22 09:50:00,108.49,108.54,108.4,108.54,1400.0,63.6396,63.6689,63.5868,63.6689,1400.0
2014-04-22 09:55:00,108.58,108.58,108.42,108.42,1000.0,63.6924,63.6924,63.5985,63.5985,1000.0
2014-04-22 10:00:00,108.43,108.43,108.18,108.24,5100.0,63.6044,63.6044,63.4577,63.4929,5100.0
2014-04-22 10:05:00,108.16,108.39,108.14,108.39,1600.0,63.446,63.5809,63.4343,63.5809,1600.0
2014-04-22 10:10:00,108.45,108.5,108.36,108.36,2700.0,63.6161,63.6455,63.5633,63.5633,2700.0
2014-04-22 10:15:00,108.45,108.45,108.27,108.34,2700.0,63.6161,63.6161,63.5105,63.5516,2700.0
2014-04-22 10:20:00,108.35,108.39,108.35,108.39,800.0,63.5575,63.5809,63.5575,63.5809,800.0
2014-04-22 10:25:00,108.38,108.5,108.33,108.5,1900.0,63.5751,63.6455,63.5457,63.6455,1900.0
2014-04-22 10:30:00,108.5,108.59,108.43,108.43,2200.0,63.6455,63.6982,63.6044,63.6044,2200.0
2014-04-22 10:35:00,108.64,108.85,108.64,108.64,700.0,63.7276,63.8508,63.7276,63.7276,700.0
2014-04-22 10:40:00,108.73,108.73,108.44,108.64,600.0,63.7804,63.7804,63.6103,63.7276,600.0
2014-04-22 10:45:00,108.6,108.6,108.6,108.6,100.0,63.7041,63.7041,63.7041,63.7041,100.0
2014-04-22 10:50:00,108.61,108.61,108.48,108.5,600.0,63.71,63.71,63.6337,63.6455,600.0
2014-04-22 10:55:00,108.42,108.5,108.37,108.5,2500.0,63.5985,63.6455,63.5692,63.6455,2500.0
2014-04-22 11:00:00,108.49,108.57,108.49,108.57,1400.0,63.6396,63.6865,63.6396,63.6865,1400.0
2014-04-22 11:05:00,108.61,108.64,108.58,108.58,500.0,63.71,63.7276,63.6924,63.6924,500.0
2014-04-22 11:10:00,108.57,108.67,108.57,108.61,2200.0,63.6865,63.7452,63.6865,63.71,2200.0
2014-04-22 11:15:00,108.68,108.68,108.55,108.55,1100.0,63.751,63.751,63.6748,63.6748,1100.0
2014-04-22 11:20:00,108.67,108.67,108.54,108.54,300.0,63.7452,63.7452,63.6689,63.6689,300.0
2014-04-22 11:25:00,108.65,108.65,108.55,108.55,200.0,63.7334,63.7334,63.6748,63.6748,200.0
2014-04-22 11:30:00,108.62,108.62,108.62,108.62,100.0,63.7158,63.7158,63.7158,63.7158,100.0
2014-04-22 11:35:00,108.65,108.79,108.65,108.79,2600.0,63.7334,63.8156,63.7334,63.8156,2600.0
2014-04-22 11:40:00,108.82,108.92,108.75,108.8,1300.0,63.8332,63.8918,63.7921,63.8214,1300.0
2014-04-22 11:45:00,108.84,108.86,108.76,108.86,600.0,63.8449,63.8566,63.798,63.8566,600.0
2014-04-22 11:50:00,108.86,108.86,108.86,108.86,0.0,63.8566,63.8566,63.8566,63.8566,0.0
2014-04-22 11:55:00,108.86,108.86,108.86,108.86,0.0,63.8566,63.8566,63.8566,63.8566,0.0
2014-04-22 12:00:00,108.94,108.94,108.9,108.94,700.0,63.9036,63.9036,63.8801,63.9036,700.0
2014-04-22 12:05:00,108.82,108.92,108.82,108.86,800.0,63.8332,63.8918,63.8332,63.8566,800.0
2014-04-22 12:10:00,108.83,108.84,108.83,108.84,200.0,63.839,63.8449,63.839,63.8449,200.0
2014-04-22 12:15:00,108.93,108.97,108.93,108.96,800.0,63.8977,63.9212,63.8977,63.9153,800.0
2014-04-22 12:20:00,109.01,109.07,109.0,109.07,500.0,63.9446,63.9798,63.9388,63.9798,500.0
2014-04-22 12:25:00,109.04,109.07,109.04,109.07,300.0,63.9622,63.9798,63.9622,63.9798,300.0
2014-04-22 12:30:00,109.14,109.14,109.02,109.12,500.0,64.0209,64.0209,63.9505,64.0091,500.0
2014-04-22 12:35:00,109.09,109.15,109.03,109.08,1100.0,63.9915,64.0267,63.9563,63.9857,1100.0
2014-04-22 12:40:00,109.03,109.08,108.97,108.97,1400.0,63.9563,63.9857,63.9212,63.9212,1400.0
2014-04-22 12:45:00,109.01,109.06,109.0,109.03,1000.0,63.9446,63.9739,63.9388,63.9563,1000.0
2014-04-22 12:50:00,109.03,109.05,109.02,109.02,2600.0,63.9563,63.9681,63.9505,63.9505,2600.0
2014-04-22 12:55:00,109.0,109.02,108.93,108.95,700.0,63.9388,63.9505,63.8977,63.9094,700.0
2014-04-22 13:00:00,108.98,108.98,108.92,108.92,200.0,63.927,63.927,63.8918,63.8918,200.0
2014-04-22 13:05:00,108.97,108.97,108.92,108.92,300.0,63.9212,63.9212,63.8918,63.8918,300.0
2014-04-22 13:10:00,108.99,109.01,108.97,108.97,1000.0,63.9329,63.9446,63.9212,63.9212,1000.0
2014-04-22 13:15:00,108.97,109.04,108.94,108.95,2400.0,63.9212,63.9622,63.9036,63.9094,2400.0
2014-04-22 13:20:00,109.02,109.05,109.02,109.04,1700.0,63.9505,63.9681,63.9505,63.9622,1700.0
2014-04-22 13:25:00,109.07,109.07,109.03,109.03,200.0,63.9798,63.9798,63.9563,63.9563,200.0
2014-04-22 13:30:00,109.03,109.06,109.0,109.06,1400.0,63.9563,63.9739,63.9388,63.9739,1400.0
2014-04-22 13:35:00,109.05,109.1,109.05,109.07,1800.0,63.9681,63.9974,63.9681,63.9798,1800.0
2014-04-22 13:40:00,109.08,109.09,109.02,109.05,900.0,63.9857,63.9915,63.9505,63.9681,900.0
2014-04-22 13:45:00,109.02,109.02,108.93,108.93,1000.0,63.9505,63.9505,63.8977,63.8977,1000.0
2014-04-22 13:50:00,108.95,109.05,108.95,109.05,1100.0,63.9094,63.9681,63.9094,63.9681,1100.0
2014-04-22 13:55:00,108.92,108.95,108.85,108.86,1400.0,63.8918,63.9094,63.8508,63.8566,1400.0
2014-04-22 14:00:00,108.88,108.92,108.74,108.74,2300.0,63.8684,63.8918,63.7862,63.7862,2300.0
2014-04-22 14:05:00,108.77,108.78,108.74,108.74,500.0,63.8038,63.8097,63.7862,63.7862,500.0
2014-04-22 14:10:00,108.81,108.81,108.73,108.73,2700.0,63.8273,63.8273,63.7804,63.7804,2700.0
2014-04-22 14:15:00,108.72,108.85,108.72,108.84,3100.0,63.7745,63.8508,63.7745,63.8449,3100.0
2014-04-22 14:20:00,108.86,108.86,108.8,108.84,600.0,63.8566,63.8566,63.8214,63.8449,600.0
2014-04-22 14:25:00,108.88,108.93,108.88,108.93,400.0,63.8684,63.8977,63.8684,63.8977,400.0
2014-04-22 14:30:00,108.89,108.94,108.84,108.84,2300.0,63.8742,63.9036,63.8449,63.8449,2300.0
2014-04-22 14:35:00,108.85,108.95,108.84,108.95,1100.0,63.8508,63.9094,63.8449,63.9094,1100.0
2014-04-22 14:40:00,108.95,109.06,108.95,109.0,2300.0,63.9094,63.9739,63.9094,63.9388,2300.0
2014-04-22 14:45:00,108.94,108.94,108.94,108.94,200.0,63.9036,63.9036,63.9036,63.9036,200.0
2014-04-22 14:50:00,108.92,108.92,108.87,108.91,700.0,63.8918,63.8918,63.8625,63.886,700.0
2014-04-22 14:55:00,108.91,108.91,108.9,108.9,800.0,63.886,63.886,63.8801,63.8801,800.0
2014-04-22 15:00:00,108.94,109.04,108.94,108.95,2800.0,63.9036,63.9622,63.9036,63.9094,2800.0
2014-04-22 15:05:00,109.03,109.03,108.98,108.98,600.0,63.9563,63.9563,63.927,63.927,600.0
2014-04-22 15:10:00,109.02,109.02,108.93,108.93,1300.0,63.9505,63.9505,63.8977,63.8977,1300.0
2014-04-22 15:15:00,108.96,109.0,108.89,108.9,1100.0,63.9153,63.9388,63.8742,63.8801,1100.0
2014-04-22 15:20:00,109.0,109.01,108.93,108.93,1000.0,63.9388,63.9446,63.8977,63.8977,1000.0
2014-04-22 15:25:00,108.92,109.06,108.92,109.02,1600.0,63.8918,63.9739,63.8918,63.9505,1600.0
2014-04-22 15:30:00,109.01,109.09,108.97,108.97,1200.0,63.9446,63.9915,63.9212,63.9212,1200.0
2014-04-22 15:35:00,109.03,109.06,108.89,108.93,2600.0,63.9563,63.9739,63.8742,63.8977,2600.0
2014-04-22 15:40:00,108.95,108.95,108.82,108.93,2700.0,63.9094,63.9094,63.8332,63.8977,2700.0
2014-04-22 15:45:00,108.95,109.1,108.95,109.02,2000.0,63.9094,63.9974,63.9094,63.9505,2000.0
2014-04-22 15:50:00,109.03,109.07,108.94,109.0,4400.0,63.9563,63.9798,63.9036,63.9388,4400.0
2014-04-22 15:55:00,108.92,108.97,108.89,108.94,6500.0,63.8918,63.9212,63.8742,63.9036,6500.0
2014-04-23 09:30:00,109.0,109.71,108.99,109.71,1500.0,63.9388,64.3552,63.9329,64.3552,1500.0
2014-04-23 09:35:00,109.43,109.71,109.43,109.71,1200.0,64.191,64.3552,64.191,64.3552,1200.0
2014-04-23 09:40:00,109.7,109.77,109.59,109.68,700.0,64.3494,64.3904,64.2848,64.3376,700.0
2014-04-23 09:45:00,109.61,109.75,109.26,109.38,3600.0,64.2966,64.3787,64.0913,64.1617,3600.0
2014-04-23 09:50:00,109.28,109.47,109.26,109.39,900.0,64.103,64.2145,64.0913,64.1675,900.0
2014-04-23 09:55:00,109.42,109.6,109.41,109.41,1000.0,64.1851,64.2907,64.1793,64.1793,1000.0
2014-04-23 10:00:00,109.55,109.59,109.41,109.59,4600.0,64.2614,64.2848,64.1793,64.2848,4600.0
2014-04-23 10:05:00,109.41,109.65,109.41,109.5,3600.0,64.1793,64.32,64.1793,64.232,3600.0
2014-04-23 10:10:00,109.5,109.56,109.32,109.32,1800.0,64.232,64.2672,64.1265,64.1265,1800.0
2014-04-23 10:15:00,109.51,109.76,109.35,109.75,5800.0,64.2379,64.3846,64.1441,64.3787,5800.0
2014-04-23 10:20:00,109.66,109.75,109.39,109.4,4300.0,64.3259,64.3787,64.1675,64.1734,4300.0
2014-04-23 10:25:00,109.51,109.55,109.4,109.45,2400.0,64.2379,64.2614,64.1734,64.2027,2400.0
2014-04-23 10:30:00,109.51,109.51,109.15,109.15,1800.0,64.2379,64.2379,64.0267,64.0267,1800.0
2014-04-23 10:35:00,109.15,109.2,109.09,109.19,2600.0,64.0267,64.0561,63.9915,64.0502,2600.0
2014-04-23 10:40:00,109.24,109.25,109.09,109.09,1700.0,64.0795,64.0854,63.9915,63.9915,1700.0
2014-04-23 10:45:00,109.15,109.23,109.09,109.12,2700.0,64.0267,64.0737,63.9915,64.0091,2700.0
2014-04-23 10:50:00,109.05,109.13,109.05,109.13,600.0,63.9681,64.015,63.9681,64.015,600.0
2014-04-23 10:55:00,109.11,109.22,108.94,109.22,2100.0,64.0033,64.0678,63.9036,64.0678,2100.0
2014-04-23 11:00:00,109.18,109.22,109.18,109.22,300.0,64.0443,64.0678,64.0443,64.0678,300.0
2014-04-23 11:05:00,109.22,109.22,109.22,109.22,100.0,64.0678,64.0678,64.0678,64.0678,100.0
2014-04-23 11:10:00,109.12,109.17,109.09,109.09,600.0,64.0091,64.0385,63.9915,63.9915,600.0
2014-04-23 11:15:00,109.23,109.23,109.09,109.18,400.0,64.0737,64.0737,63.9915,64.0443,400.0
2014-04-23 11:20:00,109.0,109.18,108.81,108.94,1200.0,63.9388,64.0443,63.8273,63.9036,1200.0
2014-04-23 11:25:00,108.96,108.96,108.95,108.96,300.0,63.9153,63.9153,63.9094,63.9153,300.0
2014-04-23 11:30:00,108.99,109.17,108.99,109.17,1500.0,63.9329,64.0385,63.9329,64.0385,1500.0
2014-04-23 11:35:00,109.04,109.06,109.04,109.06,200.0,63.9622,63.9739,63.9622,63.9739,200.0
2014-04-23 11:40:00,109.16,109.16,109.06,109.06,500.0,64.0326,64.0326,63.9739,63.9739,500.0
2014-04-23 11:45:00,108.95,109.2,108.95,109.2,800.0,63.9094,64.0561,63.9094,64.0561,800.0
2014-04-23 11:50:00,109.25,109.29,109.14,109.18,500.0,64.0854,64.1089,64.0209,64.0443,500.0
2014-04-23 11:55:00,109.34,109.41,109.27,109.39,1000.0,64.1382,64.1793,64.0971,64.1675,1000.0
2014-04-23 12:00:00,109.33,109.44,109.29,109.44,2300.0,64.1323,64.1969,64.1089,64.1969,2300.0
2014-04-23 12:05:00,109.41,109.55,109.35,109.45,2600.0,64.1793,64.2614,64.1441,64.2027,2600.0
2014-04-23 12:10:00,109.4,109.51,109.4,109.51,2000.0,64.1734,64.2379,64.1734,64.2379,2000.0
2014-04-23 12:15:00,109.5,109.5,109.45,109.45,600.0,64.232,64.232,64.2027,64.2027,600.0
2014-04-23 12:20:00,109.51,109.6,109.49,109.6,1000.0,64.2379,64.2907,64.2262,64.2907,1000.0
2014-04-23 12:25:00,109.59,109.6,109.54,109.54,300.0,64.2848,64.2907,64.2555,64.2555,300.0
2014-04-23 12:30:00,109.66,109.66,109.64,109.64,1100.0,64.3259,64.3259,64.3142,64.3142,1100.0
2014-04-23 12:35:00,109.64,109.75,109.64,109.71,1100.0,64.3142,64.3787,64.3142,64.3552,1100.0
2014-04-23 12:40:00,109.69,109.85,109.69,109.82,2500.0,64.3435,64.4374,64.3435,64.4198,2500.0
2014-04-23 12:45:00,109.86,109.97,109.86,109.97,1100.0,64.4432,64.5077,64.4432,64.5077,1100.0
2014-04-23 12:50:00,109.96,109.98,109.89,109.96,1300.0,64.5019,64.5136,64.4608,64.5019,1300.0
2014-04-23 12:55:00,109.96,110.05,109.94,110.05,2000.0,64.5019,64.5547,64.4902,64.5547,2000.0
2014-04-23 13:00:00,110.09,110.09,110.02,110.08,400.0,64.5781,64.5781,64.5371,64.5723,400.0
2014-04-23 13:05:00,110.01,110.07,109.92,110.0,3000.0,64.5312,64.5664,64.4784,64.5253,3000.0
2014-04-23 13:10:00,109.97,110.02,109.97,110.01,900.0,64.5077,64.5371,64.5077,64.5312,900.0
2014-04-23 13:15:00,109.97,110.05,109.97,110.05,1700.0,64.5077,64.5547,64.5077,64.5547,1700.0
2014-04-23 13:20:00,110.1,110.13,110.0,110.04,2400.0,64.584,64.6016,64.5253,64.5488,2400.0
2014-04-23 13:25:00,110.09,110.14,110.02,110.14,1300.0,64.5781,64.6075,64.5371,64.6075,1300.0
2014-04-23 13:30:00,110.05,110.25,110.05,110.25,1000.0,64.5547,64.672,64.5547,64.672,1000.0
2014-04-23 13:35:00,110.18,110.18,110.06,110.06,1300.0,64.6309,64.6309,64.5605,64.5605,1300.0
2014-04-23 13:40:00,110.03,110.13,110.03,110.13,600.0,64.5429,64.6016,64.5429,64.6016,600.0
2014-04-23 13:45:00,110.11,110.12,109.95,110.07,2700.0,64.5899,64.5957,64.496,64.5664,2700.0
2014-04-23 13:50:00,109.94,110.07,109.93,109.95,1100.0,64.4902,64.5664,64.4843,64.496,1100.0
2014-04-23 13:55:00,110.07,110.09,110.0,110.07,2400.0,64.5664,64.5781,64.5253,64.5664,2400.0
2014-04-23 14:00:00,110.11,110.11,109.94,109.99,1400.0,64.5899,64.5899,64.4902,64.5195,1400.0
2014-04-23 14:05:00,109.95,109.98,109.89,109.89,700.0,64.496,64.5136,64.4608,64.4608,700.0
2014-04-23 14:10:00,109.89,109.89,109.68,109.73,1500.0,64.4608,64.4608,64.3376,64.367,1500.0
2014-04-23 14:15:00,109.76,109.76,109.6,109.6,1400.0,64.3846,64.3846,64.2907,64.2907,1400.0
2014-04-23 14:20:00,109.6,109.63,109.49,109.5,500.0,64.2907,64.3083,64.2262,64.232,500.0
2014-04-23 14:25:00,109.45,109.55,109.45,109.55,300.0,64.2027,64.2614,64.2027,64.2614,300.0
2014-04-23 14:30:00,109.46,109.54,109.43,109.51,1700.0,64.2086,64.2555,64.191,64.2379,1700.0
2014-04-23 14:35:00,109.52,109.56,109.48,109.48,1500.0,64.2438,64.2672,64.2203,64.2203,1500.0
2014-04-23 14:40:00,109.55,109.69,109.55,109.69,1100.0,64.2614,64.3435,64.2614,64.3435,1100.0
2014-04-23 14:45:00,109.69,109.73,109.53,109.53,2700.0,64.3435,64.367,64.2496,64.2496,2700.0
2014-04-23 14:50:00,109.51,109.73,109.51,109.73,1200.0,64.2379,64.367,64.2379,64.367,1200.0
2014-04-23 14:55:00,109.77,109.8,109.75,109.79,600.0,64.3904,64.408,64.3787,64.4022,600.0
2014-04-23 15:00:00,109.82,109.83,109.57,109.57,3000.0,64.4198,64.4256,64.2731,64.2731,3000.0
2014-04-23 15:05:00,109.64,109.64,109.56,109.56,1300.0,64.3142,64.3142,64.2672,64.2672,1300.0
2014-04-23 15:10:00,109.65,109.76,109.6,109.66,1100.0,64.32,64.3846,64.2907,64.3259,1100.0
2014-04-23 15:15:00,109.73,109.77,109.64,109.64,2700.0,64.367,64.3904,64.3142,64.3142,2700.0
2014-04-23 15:20:00,109.64,109.73,109.59,109.73,2300.0,64.3142,64.367,64.2848,64.367,2300.0
2014-04-23 15:25:00,109.7,109.82,109.63,109.79,4600.0,64.3494,64.4198,64.3083,64.4022,4600.0
2014-04-23 15:30:00,109.78,109.86,109.72,109.79,2600.0,64.3963,64.4432,64.3611,64.4022,2600.0
2014-04-23 15:35:00,109.71,109.77,109.62,109.77,1700.0,64.3552,64.3904,64.3024,64.3904,1700.0
2014-04-23 15:40:00,109.77,109.78,109.56,109.61,2700.0,64.3904,64.3963,64.2672,64.2966,2700.0
2014-04-23 15:45:00,109.61,109.68,109.5,109.55,5200.0,64.2966,64.3376,64.232,64.2614,5200.0
2014-04-23 15:50:00,109.59,109.59,109.5,109.53,3100.0,64.2848,64.2848,64.232,64.2496,3100.0
2014-04-23 15:55:00,109.5,109.53,109.29,109.35,15800.0,64.232,64.2496,64.1089,64.1441,15800.0
2014-04-24 09:30:00,109.04,109.04,108.97,108.97,2500.0,64.3493,64.3493,64.308,64.308,2500.0
2014-04-24 09:35:00,108.99,109.0,108.83,108.83,1600.0,64.3198,64.3257,64.2254,64.2254,1600.0
2014-04-24 09:40:00,108.93,108.95,108.53,108.61,3000.0,64.2844,64.2962,64.0483,64.0956,3000.0
2014-04-24 09:45:00,108.55,108.57,108.0,108.0,2400.0,64.0601,64.0719,63.7356,63.7356,2400.0
2014-04-24 09:50:00,108.15,108.49,108.15,108.39,2300.0,63.8241,64.0247,63.8241,63.9657,2300.0
2014-04-24 09:55:00,108.57,108.57,108.3,108.43,2500.0,64.0719,64.0719,63.9126,63.9893,2500.0
2014-04-24 10:00:00,108.36,108.43,108.31,108.31,1100.0,63.948,63.9893,63.9185,63.9185,1100.0
2014-04-24 10:05:00,108.26,108.27,108.06,108.06,600.0,63.889,63.8949,63.771,63.771,600.0
2014-04-24 10:10:00,108.05,108.21,107.93,108.21,1700.0,63.7651,63.8595,63.6943,63.8595,1700.0
2014-04-24 10:15:00,108.52,108.72,108.52,108.58,400.0,64.0424,64.1605,64.0424,64.0778,400.0
2014-04-24 10:20:00,108.7,108.7,108.46,108.46,1700.0,64.1487,64.1487,64.007,64.007,1700.0
2014-04-24 10:25:00,108.38,108.54,108.37,108.37,900.0,63.9598,64.0542,63.9539,63.9539,900.0
2014-04-24 10:30:00,108.37,108.37,108.37,108.37,0.0,63.9539,63.9539,63.9539,63.9539,0.0
2014-04-24 10:35:00,108.31,108.32,108.3,108.3,400.0,63.9185,63.9244,63.9126,63.9126,400.0
2014-04-24 10:40:00,108.32,108.32,108.22,108.22,400.0,63.9244,63.9244,63.8654,63.8654,400.0
2014-04-24 10:45:00,108.21,108.21,108.0,108.0,1000.0,63.8595,63.8595,63.7356,63.7356,1000.0
2014-04-24 10:50:00,107.93,108.17,107.92,107.92,500.0,63.6943,63.8359,63.6884,63.6884,500.0
2014-04-24 10:55:00,107.92,107.92,107.69,107.7,1400.0,63.6884,63.6884,63.5526,63.5585,1400.0
2014-04-24 11:00:00,107.7,107.86,107.63,107.7,3500.0,63.5585,63.6529,63.5172,63.5585,3500.0
2014-04-24 11:05:00,107.77,107.79,107.64,107.77,2600.0,63.5998,63.6116,63.5231,63.5998,2600.0
2014-04-24 11:10:00,107.83,107.83,107.64,107.64,1300.0,63.6352,63.6352,63.5231,63.5231,1300.0
2014-04-24 11:15:00,107.67,107.69,107.62,107.69,1800.0,63.5408,63.5526,63.5113,63.5526,1800.0
2014-04-24 11:20:00,107.8,107.83,107.78,107.83,1200.0,63.6175,63.6352,63.6057,63.6352,1200.0
2014-04-24 11:25:00,107.84,107.88,107.79,107.86,1600.0,63.6411,63.6647,63.6116,63.6529,1600.0
2014-04-24 11:30:00,107.89,107.95,107.86,107.89,600.0,63.6706,63.7061,63.6529,63.6706,600.0
2014-04-24 11:35:00,107.89,107.95,107.75,107.82,2000.0,63.6706,63.7061,63.588,63.6293,2000.0
2014-04-24 11:40:00,107.74,107.89,107.74,107.88,8100.0,63.5821,63.6706,63.5821,63.6647,8100.0
2014-04-24 11:45:00,107.8,107.84,107.72,107.79,2800.0,63.6175,63.6411,63.5703,63.6116,2800.0
2014-04-24 11:50:00,107.81,107.82,107.81,107.82,200.0,63.6234,63.6293,63.6234,63.6293,200.0
2014-04-24 11:55:00,107.82,107.87,107.8,107.87,1700.0,63.6293,63.6588,63.6175,63.6588,1700.0
2014-04-24 12:00:00,107.82,107.88,107.82,107.88,500.0,63.6293,63.6647,63.6293,63.6647,500.0
2014-04-24 12:05:00,107.82,107.82,107.82,107.82,100.0,63.6293,63.6293,63.6293,63.6293,100.0
2014-04-24 12:10:00,107.8,107.8,107.73,107.73,1700.0,63.6175,63.6175,63.5762,63.5762,1700.0
2014-04-24 12:15:00,107.75,107.77,107.73,107.77,1300.0,63.588,63.5998,63.5762,63.5998,1300.0
2014-04-24 12:20:00,107.73,107.76,107.73,107.74,500.0,63.5762,63.5939,63.5762,63.5821,500.0
2014-04-24 12:25:00,107.78,107.78,107.71,107.71,300.0,63.6057,63.6057,63.5644,63.5644,300.0
2014-04-24 12:30:00,107.71,107.72,107.68,107.68,800.0,63.5644,63.5703,63.5467,63.5467,800.0
2014-04-24 12:35:00,107.66,107.75,107.66,107.75,400.0,63.5349,63.588,63.5349,63.588,400.0
2014-04-24 12:40:00,107.68,107.73,107.63,107.71,700.0,63.5467,63.5762,63.5172,63.5644,700.0
2014-04-24 12:45:00,107.71,107.71,107.71,107.71,0.0,63.5644,63.5644,63.5644,63.5644,0.0
2014-04-24 12:50:00,107.62,107.65,107.55,107.55,1000.0,63.5113,63.529,63.47,63.47,1000.0
2014-04-24 12:55:00,107.64,107.75,107.55,107.75,1000.0,63.5231,63.588,63.47,63.588,1000.0
2014-04-24 13:00:00,107.64,107.73,107.64,107.73,400.0,63.5231,63.5762,63.5231,63.5762,400.0
2014-04-24 13:05:00,107.73,107.73,107.73,107.73,100.0,63.5762,63.5762,63.5762,63.5762,100.0
2014-04-24 13:10:00,107.68,107.82,107.68,107.71,800.0,63.5467,63.6293,63.5467,63.5644,800.0
2014-04-24 13:15:00,107.8,107.83,107.8,107.83,400.0,63.6175,63.6352,63.6175,63.6352,400.0
2014-04-24 13:20:00,107.83,107.83,107.83,107.83,0.0,63.6352,63.6352,63.6352,63.6352,0.0
2014-04-24 13:25:00,107.84,107.84,107.74,107.77,1400.0,63.6411,63.6411,63.5821,63.5998,1400.0
2014-04-24 13:30:00,107.75,107.75,107.75,107.75,300.0,63.588,63.588,63.588,63.588,300.0
2014-04-24 13:35:00,107.57,107.69,107.43,107.47,2300.0,63.4818,63.5526,63.3992,63.4228,2300.0
2014-04-24 13:40:00,107.47,107.5,107.47,107.5,600.0,63.4228,63.4405,63.4228,63.4405,600.0
2014-04-24 13:45:00,107.52,107.52,107.48,107.48,200.0,63.4523,63.4523,63.4287,63.4287,200.0
2014-04-24 13:50:00,107.48,107.48,107.48,107.48,0.0,63.4287,63.4287,63.4287,63.4287,0.0
2014-04-24 13:55:00,107.34,107.34,107.2,107.2,800.0,63.3461,63.3461,63.2634,63.2634,800.0
2014-04-24 14:00:00,107.21,107.36,107.21,107.36,600.0,63.2693,63.3579,63.2693,63.3579,600.0
2014-04-24 14:05:00,107.4,107.43,107.21,107.33,1300.0,63.3815,63.3992,63.2693,63.3402,1300.0
2014-04-24 14:10:00,107.2,107.24,107.12,107.19,2000.0,63.2634,63.2871,63.2162,63.2575,2000.0
2014-04-24 14:15:00,107.33,107.35,107.25,107.25,300.0,63.3402,63.352,63.293,63.293,300.0
2014-04-24 14:20:00,107.29,107.37,107.28,107.28,700.0,63.3166,63.3638,63.3107,63.3107,700.0
2014-04-24 14:25:00,107.29,107.3,107.22,107.29,900.0,63.3166,63.3225,63.2753,63.3166,900.0
2014-04-24 14:30:00,107.36,107.36,107.23,107.3,600.0,63.3579,63.3579,63.2812,63.3225,600.0
2014-04-24 14:35:00,107.3,107.3,107.3,107.3,100.0,63.3225,63.3225,63.3225,63.3225,100.0
2014-04-24 14:40:00,107.26,107.27,107.16,107.23,2300.0,63.2989,63.3048,63.2398,63.2812,2300.0
2014-04-24 14:45:00,107.17,107.17,107.16,107.16,200.0,63.2457,63.2457,63.2398,63.2398,200.0
2014-04-24 14:50:00,107.13,107.13,107.08,107.09,500.0,63.2221,63.2221,63.1926,63.1985,500.0
2014-04-24 14:55:00,107.07,107.15,106.99,107.15,3600.0,63.1867,63.2339,63.1395,63.2339,3600.0
2014-04-24 15:00:00,107.15,107.37,107.13,107.37,3200.0,63.2339,63.3638,63.2221,63.3638,3200.0
2014-04-24 15:05:00,107.35,107.35,107.2,107.27,1200.0,63.352,63.352,63.2634,63.3048,1200.0
2014-04-24 15:10:00,107.21,107.27,107.14,107.15,900.0,63.2693,63.3048,63.228,63.2339,900.0
2014-04-24 15:15:00,107.21,107.21,107.14,107.14,500.0,63.2693,63.2693,63.228,63.228,500.0
2014-04-24 15:20:00,107.13,107.21,107.09,107.1,1600.0,63.2221,63.2693,63.1985,63.2044,1600.0
2014-04-24 15:25:00,107.23,107.23,107.13,107.13,300.0,63.2812,63.2812,63.2221,63.2221,300.0
2014-04-24 15:30:00,107.21,107.21,107.08,107.08,3100.0,63.2693,63.2693,63.1926,63.1926,3100.0
2014-04-24 15:35:00,107.08,107.11,106.95,107.0,3900.0,63.1926,63.2103,63.1159,63.1454,3900.0
2014-04-24 15:40:00,107.06,107.06,106.97,107.0,5500.0,63.1808,63.1808,63.1277,63.1454,5500.0
2014-04-24 15:45:00,106.99,107.01,106.87,106.87,4600.0,63.1395,63.1513,63.0687,63.0687,4600.0
2014-04-24 15:50:00,106.94,107.01,106.91,106.91,4700.0,63.11,63.1513,63.0923,63.0923,4700.0
2014-04-24 15:55:00,106.89,107.0,106.84,107.0,10100.0,63.0805,63.1454,63.051,63.1454,10100.0
2014-04-25 09:30:00,106.43,106.44,106.43,106.44,4100.0,62.809,62.8149,62.809,62.8149,4100.0
2014-04-25 09:35:00,106.41,106.41,105.94,106.38,2400.0,62.7972,62.7972,62.5199,62.7795,2400.0
2014-04-25 09:40:00,106.05,106.41,106.05,106.41,500.0,62.5848,62.7972,62.5848,62.7972,500.0
2014-04-25 09:45:00,106.23,106.23,105.84,105.84,2400.0,62.691,62.691,62.4609,62.4609,2400.0
2014-04-25 09:50:00,105.77,106.11,105.77,106.1,2000.0,62.4195,62.6202,62.4195,62.6143,2000.0
2014-04-25 09:55:00,106.38,106.41,105.85,106.0,1200.0,62.7795,62.7972,62.4668,62.5553,1200.0
2014-04-25 10:00:00,105.94,105.94,105.62,105.64,800.0,62.5199,62.5199,62.331,62.3428,800.0
2014-04-25 10:05:00,105.66,105.79,105.5,105.78,7000.0,62.3546,62.4313,62.2602,62.4254,7000.0
2014-04-25 10:10:00,105.78,105.93,105.75,105.79,3300.0,62.4254,62.514,62.4077,62.4313,3300.0
2014-04-25 10:15:00,105.9,106.06,105.84,106.0,1100.0,62.4963,62.5907,62.4609,62.5553,1100.0
2014-04-25 10:20:00,106.02,106.3,106.02,106.24,2700.0,62.5671,62.7323,62.5671,62.6969,2700.0
2014-04-25 10:25:00,106.15,106.16,105.73,105.73,2000.0,62.6438,62.6497,62.3959,62.3959,2000.0
2014-04-25 10:30:00,105.7,105.7,105.51,105.55,1400.0,62.3782,62.3782,62.2661,62.2897,1400.0
2014-04-25 10:35:00,105.56,105.66,105.55,105.6,2100.0,62.2956,62.3546,62.2897,62.3192,2100.0
2014-04-25 10:40:00,105.62,105.9,105.62,105.9,900.0,62.331,62.4963,62.331,62.4963,900.0
2014-04-25 10:45:00,105.86,105.99,105.7,105.73,1700.0,62.4727,62.5494,62.3782,62.3959,1700.0
2014-04-25 10:50:00,105.68,105.68,105.55,105.55,800.0,62.3664,62.3664,62.2897,62.2897,800.0
2014-04-25 10:55:00,105.52,105.6,105.52,105.59,400.0,62.272,62.3192,62.272,62.3133,400.0
2014-04-25 11:00:00,105.54,105.54,105.49,105.5,1700.0,62.2838,62.2838,62.2543,62.2602,1700.0
2014-04-25 11:05:00,105.48,105.48,105.24,105.25,2100.0,62.2484,62.2484,62.1068,62.1127,2100.0
2014-04-25 11:10:00,105.29,105.29,105.28,105.28,500.0,62.1363,62.1363,62.1304,62.1304,500.0
2014-04-25 11:15:00,105.39,105.4,105.25,105.3,1900.0,62.1953,62.2012,62.1127,62.1422,1900.0
2014-04-25 11:20:00,105.31,105.31,105.23,105.23,400.0,62.1481,62.1481,62.1009,62.1009,400.0
2014-04-25 11:25:00,105.24,105.54,105.24,105.5,4700.0,62.1068,62.2838,62.1068,62.2602,4700.0
2014-04-25 11:30:00,105.54,105.56,105.43,105.45,900.0,62.2838,62.2956,62.2189,62.2307,900.0
2014-04-25 11:35:00,105.43,105.48,105.42,105.48,300.0,62.2189,62.2484,62.213,62.2484,300.0
2014-04-25 11:40:00,105.55,105.55,105.35,105.46,1300.0,62.2897,62.2897,62.1717,62.2366,1300.0
2014-04-25 11:45:00,105.46,105.51,105.33,105.49,2500.0,62.2366,62.2661,62.1599,62.2543,2500.0
2014-04-25 11:50:00,105.59,105.65,105.59,105.65,900.0,62.3133,62.3487,62.3133,62.3487,900.0
2014-04-25 11:55:00,105.59,105.65,105.55,105.55,600.0,62.3133,62.3487,62.2897,62.2897,600.0
2014-04-25 12:00:00,105.52,105.57,105.51,105.51,800.0,62.272,62.3015,62.2661,62.2661,800.0
2014-04-25 12:05:00,105.47,105.54,105.45,105.48,700.0,62.2425,62.2838,62.2307,62.2484,700.0
2014-04-25 12:10:00,105.48,105.48,105.48,105.48,0.0,62.2484,62.2484,62.2484,62.2484,0.0
2014-04-25 12:15:00,105.55,105.57,105.54,105.54,1000.0,62.2897,62.3015,62.2838,62.2838,1000.0
2014-04-25 12:20:00,105.47,105.47,105.47,105.47,200.0,62.2425,62.2425,62.2425,62.2425,200.0
2014-04-25 12:25:00,105.52,105.54,105.52,105.54,500.0,62.272,62.2838,62.272,62.2838,500.0
2014-04-25 12:30:00,105.44,105.56,105.44,105.55,1700.0,62.2248,62.2956,62.2248,62.2897,1700.0
2014-04-25 12:35:00,105.52,105.58,105.52,105.58,1100.0,62.272,62.3074,62.272,62.3074,1100.0
2014-04-25 12:40:00,105.54,105.57,105.43,105.43,1800.0,62.2838,62.3015,62.2189,62.2189,1800.0
2014-04-25 12:45:00,105.44,105.44,105.3,105.4,2100.0,62.2248,62.2248,62.1422,62.2012,2100.0
2014-04-25 12:50:00,105.34,105.34,105.22,105.22,1100.0,62.1658,62.1658,62.095,62.095,1100.0
2014-04-25 12:55:00,105.22,105.25,105.15,105.19,1700.0,62.095,62.1127,62.0537,62.0773,1700.0
2014-04-25 13:00:00,105.21,105.24,105.11,105.11,1300.0,62.0891,62.1068,62.03,62.03,1300.0
2014-04-25 13:05:00,105.04,105.14,104.94,105.14,1500.0,61.9887,62.0478,61.9297,62.0478,1500.0
2014-04-25 13:10:00,105.2,105.22,105.08,105.08,1200.0,62.0832,62.095,62.0123,62.0123,1200.0
2014-04-25 13:15:00,105.19,105.2,105.13,105.13,500.0,62.0773,62.0832,62.0418,62.0418,500.0
2014-04-25 13:20:00,105.12,105.12,105.12,105.12,100.0,62.0359,62.0359,62.0359,62.0359,100.0
2014-04-25 13:25:00,105.13,105.17,105.13,105.16,300.0,62.0418,62.0655,62.0418,62.0596,300.0
2014-04-25 13:30:00,105.12,105.15,105.06,105.06,1400.0,62.0359,62.0537,62.0005,62.0005,1400.0
2014-04-25 13:35:00,105.02,105.07,104.98,105.06,1400.0,61.9769,62.0064,61.9533,62.0005,1400.0
2014-04-25 13:40:00,105.06,105.25,105.06,105.25,800.0,62.0005,62.1127,62.0005,62.1127,800.0
2014-04-25 13:45:00,105.27,105.37,105.27,105.31,700.0,62.1245,62.1835,62.1245,62.1481,700.0
2014-04-25 13:50:00,105.42,105.42,105.38,105.38,300.0,62.213,62.213,62.1894,62.1894,300.0
2014-04-25 13:55:00,105.45,105.45,105.38,105.41,300.0,62.2307,62.2307,62.1894,62.2071,300.0
2014-04-25 14:00:00,105.41,105.42,105.21,105.21,2300.0,62.2071,62.213,62.0891,62.0891,2300.0
2014-04-25 14:05:00,105.29,105.32,105.25,105.25,900.0,62.1363,62.154,62.1127,62.1127,900.0
2014-04-25 14:10:00,105.27,105.27,105.16,105.23,2800.0,62.1245,62.1245,62.0596,62.1009,2800.0
2014-04-25 14:15:00,105.17,105.18,105.08,105.16,2000.0,62.0655,62.0714,62.0123,62.0596,2000.0
2014-04-25 14:20:00,105.08,105.16,105.08,105.09,1700.0,62.0123,62.0596,62.0123,62.0182,1700.0
2014-04-25 14:25:00,105.2,105.21,105.09,105.14,1500.0,62.0832,62.0891,62.0182,62.0478,1500.0
2014-04-25 14:30:00,105.09,105.12,104.97,105.12,1100.0,62.0182,62.0359,61.9474,62.0359,1100.0
2014-04-25 14:35:00,105.12,105.33,105.12,105.31,3700.0,62.0359,62.1599,62.0359,62.1481,3700.0
2014-04-25 14:40:00,105.31,105.31,105.04,105.04,3800.0,62.1481,62.1481,61.9887,61.9887,3800.0
2014-04-25 14:45:00,105.09,105.11,105.0,105.09,2100.0,62.0182,62.03,61.9651,62.0182,2100.0
2014-04-25 14:50:00,105.15,105.31,105.11,105.28,3000.0,62.0537,62.1481,62.03,62.1304,3000.0
2014-04-25 14:55:00,105.25,105.31,105.23,105.31,1900.0,62.1127,62.1481,62.1009,62.1481,1900.0
2014-04-25 15:00:00,105.24,105.43,105.24,105.43,1400.0,62.1068,62.2189,62.1068,62.2189,1400.0
2014-04-25 15:05:00,105.46,105.51,105.36,105.45,2100.0,62.2366,62.2661,62.1776,62.2307,2100.0
2014-04-25 15:10:00,105.46,105.54,105.46,105.54,1900.0,62.2366,62.2838,62.2366,62.2838,1900.0
2014-04-25 15:15:00,105.57,105.76,105.48,105.74,4600.0,62.3015,62.4136,62.2484,62.4018,4600.0
2014-04-25 15:20:00,105.78,105.84,105.69,105.74,7100.0,62.4254,62.4609,62.3723,62.4018,7100.0
2014-04-25 15:25:00,105.68,105.76,105.62,105.63,1000.0,62.3664,62.4136,62.331,62.3369,1000.0
2014-04-25 15:30:00,105.67,105.67,105.6,105.6,200.0,62.3605,62.3605,62.3192,62.3192,200.0
2014-04-25 15:35:00,105.68,105.84,105.59,105.6,5900.0,62.3664,62.4609,62.3133,62.3192,5900.0
2014-04-25 15:40:00,105.61,105.72,105.58,105.63,2800.0,62.3251,62.39,62.3074,62.3369,2800.0
2014-04-25 15:45:00,105.62,105.74,105.6,105.72,1700.0,62.331,62.4018,62.3192,62.39,1700.0
2014-04-25 15:50:00,105.73,105.87,105.73,105.82,2800.0,62.3959,62.4786,62.3959,62.449,2800.0
2014-04-25 15:55:00,105.82,105.84,105.54,105.58,11100.0,62.449,62.4609,62.2838,62.3074,11100.0
2014-04-28 09:30:00,106.18,106.5,105.84,106.04,2200.0,62.6615,62.8503,62.4609,62.5789,2200.0
2014-04-28 09:35:00,106.02,106.17,106.02,106.06,1100.0,62.5671,62.6556,62.5671,62.5907,1100.0
2014-04-28 09:40:00,105.98,106.18,105.83,105.83,300.0,62.5435,62.6615,62.455,62.455,300.0
2014-04-28 09:45:00,105.91,105.92,105.89,105.89,500.0,62.5022,62.5081,62.4904,62.4904,500.0
2014-04-28 09:50:00,105.98,105.98,105.89,105.89,200.0,62.5435,62.5435,62.4904,62.4904,200.0
2014-04-28 09:55:00,106.02,106.02,106.02,106.02,1400.0,62.5671,62.5671,62.5671,62.5671,1400.0
2014-04-28 10:00:00,106.03,106.03,106.03,106.03,200.0,62.573,62.573,62.573,62.573,200.0
2014-04-28 10:05:00,106.14,106.18,106.05,106.13,1000.0,62.6379,62.6615,62.5848,62.632,1000.0
2014-04-28 10:10:00,106.12,106.22,106.04,106.19,2000.0,62.6261,62.6851,62.5789,62.6674,2000.0
2014-04-28 10:15:00,106.16,106.45,106.16,106.45,2400.0,62.6497,62.8208,62.6497,62.8208,2400.0
2014-04-28 10:20:00,106.57,106.75,106.51,106.51,2200.0,62.8917,62.9979,62.8562,62.8562,2200.0
2014-04-28 10:25:00,106.51,106.51,106.51,106.51,0.0,62.8562,62.8562,62.8562,62.8562,0.0
2014-04-28 10:30:00,106.47,106.64,106.43,106.44,1100.0,62.8326,62.933,62.809,62.8149,1100.0
2014-04-28 10:35:00,106.39,106.42,106.39,106.41,300.0,62.7854,62.8031,62.7854,62.7972,300.0
2014-04-28 10:40:00,106.42,106.48,106.32,106.38,1200.0,62.8031,62.8385,62.7441,62.7795,1200.0
2014-04-28 10:45:00,106.59,106.75,106.54,106.54,2500.0,62.9035,62.9979,62.874,62.874,2500.0
2014-04-28 10:50:00,106.5,106.51,106.5,106.51,200.0,62.8503,62.8562,62.8503,62.8562,200.0
2014-04-28 10:55:00,106.57,106.66,106.57,106.59,300.0,62.8917,62.9448,62.8917,62.9035,300.0
2014-04-28 11:00:00,106.66,106.9,106.65,106.86,3200.0,62.9448,63.0864,62.9389,63.0628,3200.0
2014-04-28 11:05:00,106.98,107.27,106.97,107.15,14600.0,63.1336,63.3048,63.1277,63.2339,14600.0
2014-04-28 11:10:00,107.2,107.2,107.0,107.13,2800.0,63.2634,63.2634,63.1454,63.2221,2800.0
2014-04-28 11:15:00,107.14,107.15,106.99,107.09,5000.0,63.228,63.2339,63.1395,63.1985,5000.0
2014-04-28 11:20:00,107.09,107.13,107.0,107.09,1700.0,63.1985,63.2221,63.1454,63.1985,1700.0
2014-04-28 11:25:00,107.03,107.21,107.03,107.13,2600.0,63.1631,63.2693,63.1631,63.2221,2600.0
2014-04-28 11:30:00,107.15,107.2,107.13,107.14,1000.0,63.2339,63.2634,63.2221,63.228,1000.0
2014-04-28 11:35:00,107.15,107.28,107.14,107.28,1500.0,63.2339,63.3107,63.228,63.3107,1500.0
2014-04-28 11:40:00,107.22,107.22,107.13,107.13,700.0,63.2753,63.2753,63.2221,63.2221,700.0
2014-04-28 11:45:00,107.26,107.31,107.25,107.3,3600.0,63.2989,63.3284,63.293,63.3225,3600.0
2014-04-28 11:50:00,107.28,107.29,107.02,107.12,2500.0,63.3107,63.3166,63.1572,63.2162,2500.0
2014-04-28 11:55:00,107.08,107.14,107.03,107.12,13200.0,63.1926,63.228,63.1631,63.2162,13200.0
2014-04-28 12:00:00,107.13,107.13,107.04,107.12,3200.0,63.2221,63.2221,63.169,63.2162,3200.0
2014-04-28 12:05:00,106.95,107.13,106.95,107.09,6400.0,63.1159,63.2221,63.1159,63.1985,6400.0
2014-04-28 12:10:00,107.04,107.14,107.01,107.14,2800.0,63.169,63.228,63.1513,63.228,2800.0
2014-04-28 12:15:00,107.1,107.14,106.99,107.14,1500.0,63.2044,63.228,63.1395,63.228,1500.0
2014-04-28 12:20:00,106.99,107.07,106.99,107.07,1300.0,63.1395,63.1867,63.1395,63.1867,1300.0
2014-04-28 12:25:00,107.07,107.08,107.07,107.08,300.0,63.1867,63.1926,63.1867,63.1926,300.0
2014-04-28 12:30:00,107.0,107.12,106.98,107.07,8300.0,63.1454,63.2162,63.1336,63.1867,8300.0
2014-04-28 12:35:00,107.07,107.08,107.02,107.06,3000.0,63.1867,63.1926,63.1572,63.1808,3000.0
2014-04-28 12:40:00,107.04,107.04,107.04,107.04,200.0,63.169,63.169,63.169,63.169,200.0
2014-04-28 12:45:00,107.02,107.12,107.02,107.12,300.0,63.1572,63.2162,63.1572,63.2162,300.0
2014-04-28 12:50:00,107.14,107.18,107.02,107.07,1700.0,63.228,63.2516,63.1572,63.1867,1700.0
2014-04-28 12:55:00,107.1,107.1,107.01,107.06,1400.0,63.2044,63.2044,63.1513,63.1808,1400.0
2014-04-28 13:00:00,107.04,107.07,106.99,107.07,2500.0,63.169,63.1867,63.1395,63.1867,2500.0
2014-04-28 13:05:00,107.02,107.07,106.99,107.06,5800.0,63.1572,63.1867,63.1395,63.1808,5800.0
2014-04-28 13:10:00,107.08,107.08,107.0,107.07,4300.0,63.1926,63.1926,63.1454,63.1867,4300.0
2014-04-28 13:15:00,107.04,107.11,106.84,107.09,5700.0,63.169,63.2103,63.051,63.1985,5700.0
2014-04-28 13:20:00,107.09,107.11,107.0,107.11,5700.0,63.1985,63.2103,63.1454,63.2103,5700.0
2014-04-28 13:25:00,107.06,107.07,107.01,107.07,24600.0,63.1808,63.1867,63.1513,63.1867,24600.0
2014-04-28 13:30:00,107.07,107.12,107.02,107.04,17300.0,63.1867,63.2162,63.1572,63.169,17300.0
2014-04-28 13:35:00,107.11,107.18,107.11,107.18,700.0,63.2103,63.2516,63.2103,63.2516,700.0
2014-04-28 13:40:00,107.14,107.14,107.12,107.12,400.0,63.228,63.228,63.2162,63.2162,400.0
2014-04-28 13:45:00,107.12,107.12,107.03,107.09,1100.0,63.2162,63.2162,63.1631,63.1985,1100.0
2014-04-28 13:50:00,107.1,107.2,107.1,107.2,1000.0,63.2044,63.2634,63.2044,63.2634,1000.0
2014-04-28 13:55:00,107.14,107.14,107.02,107.08,3300.0,63.228,63.228,63.1572,63.1926,3300.0
2014-04-28 14:00:00,107.04,107.13,107.03,107.13,5700.0,63.169,63.2221,63.1631,63.2221,5700.0
2014-04-28 14:05:00,107.05,107.15,107.03,107.15,7200.0,63.1749,63.2339,63.1631,63.2339,7200.0
2014-04-28 14:10:00,107.14,107.16,107.14,107.16,300.0,63.228,63.2398,63.228,63.2398,300.0
2014-04-28 14:15:00,107.2,107.26,107.14,107.14,3300.0,63.2634,63.2989,63.228,63.228,3300.0
2014-04-28 14:20:00,107.14,107.15,107.04,107.1,4000.0,63.228,63.2339,63.169,63.2044,4000.0
2014-04-28 14:25:00,107.12,107.12,107.05,107.05,800.0,63.2162,63.2162,63.1749,63.1749,800.0
2014-04-28 14:30:00,107.1,107.16,107.05,107.05,1200.0,63.2044,63.2398,63.1749,63.1749,1200.0
2014-04-28 14:35:00,107.12,107.24,107.1,107.24,1600.0,63.2162,63.2871,63.2044,63.2871,1600.0
2014-04-28 14:40:00,107.25,107.25,107.09,107.16,900.0,63.293,63.293,63.1985,63.2398,900.0
2014-04-28 14:45:00,107.15,107.32,107.15,107.32,900.0,63.2339,63.3343,63.2339,63.3343,900.0
2014-04-28 14:50:00,107.41,107.42,107.35,107.41,1700.0,63.3874,63.3933,63.352,63.3874,1700.0
2014-04-28 14:55:00,107.36,107.39,107.27,107.27,900.0,63.3579,63.3756,63.3048,63.3048,900.0
2014-04-28 15:00:00,107.26,107.29,107.25,107.29,1400.0,63.2989,63.3166,63.293,63.3166,1400.0
2014-04-28 15:05:00,107.37,107.43,107.35,107.35,1700.0,63.3638,63.3992,63.352,63.352,1700.0
2014-04-28 15:10:00,107.41,107.61,107.4,107.61,2200.0,63.3874,63.5054,63.3815,63.5054,2200.0
2014-04-28 15:15:00,107.71,107.95,107.71,107.93,3800.0,63.5644,63.7061,63.5644,63.6943,3800.0
2014-04-28 15:20:00,107.95,107.97,107.75,107.75,3300.0,63.7061,63.7179,63.588,63.588,3300.0
2014-04-28 15:25:00,107.76,107.76,107.58,107.65,2700.0,63.5939,63.5939,63.4877,63.529,2700.0
2014-04-28 15:30:00,107.61,107.68,107.61,107.67,1500.0,63.5054,63.5467,63.5054,63.5408,1500.0
2014-04-28 15:35:00,107.73,107.83,107.73,107.82,2000.0,63.5762,63.6352,63.5762,63.6293,2000.0
2014-04-28 15:40:00,107.84,107.85,107.74,107.81,3100.0,63.6411,63.647,63.5821,63.6234,3100.0
2014-04-28 15:45:00,107.78,107.81,107.58,107.58,5400.0,63.6057,63.6234,63.4877,63.4877,5400.0
2014-04-28 15:50:00,107.6,107.67,107.49,107.51,7300.0,63.4995,63.5408,63.4346,63.4464,7300.0
2014-04-28 15:55:00,107.49,107.49,107.23,107.28,16000.0,63.4346,63.4346,63.2812,63.3107,16000.0
2014-04-29 09:30:00,107.94,108.42,107.89,108.27,2800.0,63.7002,63.9834,63.6706,63.8949,2800.0
2014-04-29 09:35:00,108.69,108.72,108.69,108.72,200.0,64.1428,64.1605,64.1428,64.1605,200.0
2014-04-29 09:40:00,108.67,108.97,108.48,108.97,1600.0,64.131,64.308,64.0188,64.308,1600.0
2014-04-29 09:45:00,108.85,108.94,108.73,108.74,1200.0,64.2372,64.2903,64.1664,64.1723,1200.0
2014-04-29 09:50:00,108.79,109.0,108.79,109.0,1800.0,64.2018,64.3257,64.2018,64.3257,1800.0
2014-04-29 09:55:00,109.01,109.01,108.76,108.76,1500.0,64.3316,64.3316,64.1841,64.1841,1500.0
2014-04-29 10:00:00,108.76,108.82,108.76,108.8,700.0,64.1841,64.2195,64.1841,64.2077,700.0
2014-04-29 10:05:00,109.05,109.08,108.93,108.93,1400.0,64.3552,64.3729,64.2844,64.2844,1400.0
2014-04-29 10:10:00,108.86,108.9,108.71,108.86,7300.0,64.2431,64.2667,64.1546,64.2431,7300.0
2014-04-29 10:15:00,108.68,108.85,108.4,108.4,13200.0,64.1369,64.2372,63.9716,63.9716,13200.0
2014-04-29 10:20:00,108.33,108.49,108.21,108.32,35000.0,63.9303,64.0247,63.8595,63.9244,35000.0
2014-04-29 10:25:00,108.33,108.33,108.16,108.16,500.0,63.9303,63.9303,63.83,63.83,500.0
2014-04-29 10:30:00,108.32,108.38,108.32,108.38,1000.0,63.9244,63.9598,63.9244,63.9598,1000.0
2014-04-29 10:35:00,108.46,108.71,108.31,108.65,3600.0,64.007,64.1546,63.9185,64.1192,3600.0
2014-04-29 10:40:00,108.73,108.9,108.73,108.9,500.0,64.1664,64.2667,64.1664,64.2667,500.0
2014-04-29 10:45:00,109.14,109.14,108.89,108.89,3300.0,64.4083,64.4083,64.2608,64.2608,3300.0
2014-04-29 10:50:00,108.9,108.91,108.9,108.91,400.0,64.2667,64.2726,64.2667,64.2726,400.0
2014-04-29 10:55:00,108.83,108.94,108.83,108.88,400.0,64.2254,64.2903,64.2254,64.2549,400.0
2014-04-29 11:00:00,108.9,108.99,108.81,108.91,2200.0,64.2667,64.3198,64.2136,64.2726,2200.0
2014-04-29 11:05:00,108.91,109.16,108.91,109.01,2500.0,64.2726,64.4201,64.2726,64.3316,2500.0
2014-04-29 11:10:00,109.08,109.18,108.87,108.87,2700.0,64.3729,64.4319,64.249,64.249,2700.0
2014-04-29 11:15:00,108.94,108.94,108.9,108.9,200.0,64.2903,64.2903,64.2667,64.2667,200.0
2014-04-29 11:20:00,108.96,109.11,108.96,109.11,500.0,64.3021,64.3906,64.3021,64.3906,500.0
2014-04-29 11:25:00,109.35,109.35,109.09,109.09,2100.0,64.5323,64.5323,64.3788,64.3788,2100.0
2014-04-29 11:30:00,109.09,109.15,109.09,109.11,500.0,64.3788,64.4142,64.3788,64.3906,500.0
2014-04-29 11:35:00,109.11,109.11,109.11,109.11,0.0,64.3906,64.3906,64.3906,64.3906,0.0
2014-04-29 11:40:00,109.14,109.16,109.02,109.16,900.0,64.4083,64.4201,64.3375,64.4201,900.0
2014-04-29 11:45:00,109.21,109.21,109.18,109.18,200.0,64.4496,64.4496,64.4319,64.4319,200.0
2014-04-29 11:50:00,109.18,109.18,109.06,109.06,1400.0,64.4319,64.4319,64.3611,64.3611,1400.0
2014-04-29 11:55:00,109.11,109.16,109.11,109.15,600.0,64.3906,64.4201,64.3906,64.4142,600.0
2014-04-29 12:00:00,109.17,109.2,109.13,109.13,1600.0,64.426,64.4437,64.4024,64.4024,1600.0
2014-04-29 12:05:00,109.09,109.11,109.02,109.08,1400.0,64.3788,64.3906,64.3375,64.3729,1400.0
2014-04-29 12:10:00,109.06,109.08,109.0,109.0,700.0,64.3611,64.3729,64.3257,64.3257,700.0
2014-04-29 12:15:00,108.92,108.98,108.74,108.79,2000.0,64.2785,64.3139,64.1723,64.2018,2000.0
2014-04-29 12:20:00,108.69,108.84,108.69,108.84,1200.0,64.1428,64.2313,64.1428,64.2313,1200.0
2014-04-29 12:25:00,108.95,108.95,108.74,108.88,2300.0,64.2962,64.2962,64.1723,64.2549,2300.0
2014-04-29 12:30:00,108.88,108.88,108.88,108.88,0.0,64.2549,64.2549,64.2549,64.2549,0.0
2014-04-29 12:35:00,109.0,109.0,109.0,109.0,1200.0,64.3257,64.3257,64.3257,64.3257,1200.0
2014-04-29 12:40:00,108.99,109.0,108.99,109.0,700.0,64.3198,64.3257,64.3198,64.3257,700.0
2014-04-29 12:45:00,109.0,109.0,109.0,109.0,600.0,64.3257,64.3257,64.3257,64.3257,600.0
2014-04-29 12:50:00,109.0,109.0,108.92,108.92,2000.0,64.3257,64.3257,64.2785,64.2785,2000.0
2014-04-29 12:55:00,108.86,108.86,108.86,108.86,100.0,64.2431,64.2431,64.2431,64.2431,100.0
2014-04-29 13:00:00,108.86,108.86,108.86,108.86,0.0,64.2431,64.2431,64.2431,64.2431,0.0
2014-04-29 13:05:00,108.9,108.9,108.89,108.9,600.0,64.2667,64.2667,64.2608,64.2667,600.0
2014-04-29 13:10:00,108.89,108.98,108.89,108.91,400.0,64.2608,64.3139,64.2608,64.2726,400.0
2014-04-29 13:15:00,108.91,108.91,108.68,108.71,4500.0,64.2726,64.2726,64.1369,64.1546,4500.0
2014-04-29 13:20:00,108.74,108.74,108.74,108.74,100.0,64.1723,64.1723,64.1723,64.1723,100.0
2014-04-29 13:25:00,108.72,108.72,108.65,108.67,1700.0,64.1605,64.1605,64.1192,64.131,1700.0
2014-04-29 13:30:00,108.66,108.66,108.53,108.53,800.0,64.1251,64.1251,64.0483,64.0483,800.0
2014-04-29 13:35:00,108.53,108.53,108.51,108.51,300.0,64.0483,64.0483,64.0365,64.0365,300.0
2014-04-29 13:40:00,108.48,108.55,108.48,108.49,1100.0,64.0188,64.0601,64.0188,64.0247,1100.0
2014-04-29 13:45:00,108.48,108.52,108.44,108.44,800.0,64.0188,64.0424,63.9952,63.9952,800.0
2014-04-29 13:50:00,108.49,108.53,108.45,108.53,800.0,64.0247,64.0483,64.0011,64.0483,800.0
2014-04-29 13:55:00,108.6,108.61,108.59,108.61,400.0,64.0896,64.0956,64.0837,64.0956,400.0
2014-04-29 14:00:00,108.64,108.64,108.64,108.64,100.0,64.1133,64.1133,64.1133,64.1133,100.0
2014-04-29 14:05:00,108.7,108.7,108.6,108.61,1800.0,64.1487,64.1487,64.0896,64.0956,1800.0
2014-04-29 14:10:00,108.66,108.67,108.5,108.5,1100.0,64.1251,64.131,64.0306,64.0306,1100.0
2014-04-29 14:15:00,108.53,108.55,108.5,108.55,1400.0,64.0483,64.0601,64.0306,64.0601,1400.0
2014-04-29 14:20:00,108.61,108.61,108.61,108.61,300.0,64.0956,64.0956,64.0956,64.0956,300.0
2014-04-29 14:25:00,108.66,108.67,108.56,108.57,600.0,64.1251,64.131,64.066,64.0719,600.0
2014-04-29 14:30:00,108.57,108.57,108.57,108.57,0.0,64.0719,64.0719,64.0719,64.0719,0.0
2014-04-29 14:35:00,108.56,108.63,108.55,108.55,500.0,64.066,64.1074,64.0601,64.0601,500.0
2014-04-29 14:40:00,108.55,108.55,108.49,108.49,1200.0,64.0601,64.0601,64.0247,64.0247,1200.0
2014-04-29 14:45:00,108.5,108.53,108.48,108.48,1000.0,64.0306,64.0483,64.0188,64.0188,1000.0
2014-04-29 14:50:00,108.45,108.52,108.45,108.52,400.0,64.0011,64.0424,64.0011,64.0424,400.0
2014-04-29 14:55:00,108.53,108.53,108.47,108.53,1100.0,64.0483,64.0483,64.0129,64.0483,1100.0
2014-04-29 15:00:00,108.45,108.46,108.45,108.46,400.0,64.0011,64.007,64.0011,64.007,400.0
2014-04-29 15:05:00,108.5,108.58,108.5,108.58,1300.0,64.0306,64.0778,64.0306,64.0778,1300.0
2014-04-29 15:10:00,108.53,108.57,108.49,108.49,800.0,64.0483,64.0719,64.0247,64.0247,800.0
2014-04-29 15:15:00,108.49,108.5,108.39,108.39,1500.0,64.0247,64.0306,63.9657,63.9657,1500.0
2014-04-29 15:20:00,108.42,108.46,108.41,108.41,1400.0,63.9834,64.007,63.9775,63.9775,1400.0
2014-04-29 15:25:00,108.47,108.48,108.43,108.44,1000.0,64.0129,64.0188,63.9893,63.9952,1000.0
2014-04-29 15:30:00,108.44,108.47,108.36,108.36,1400.0,63.9952,64.0129,63.948,63.948,1400.0
2014-04-29 15:35:00,108.36,108.36,108.24,108.31,900.0,63.948,63.948,63.8772,63.9185,900.0
2014-04-29 15:40:00,108.25,108.32,108.13,108.13,2000.0,63.8831,63.9244,63.8123,63.8123,2000.0
2014-04-29 15:45:00,108.11,108.24,107.99,108.03,12300.0,63.8005,63.8772,63.7297,63.7533,12300.0
2014-04-29 15:50:00,108.04,108.14,107.96,108.14,3700.0,63.7592,63.8182,63.712,63.8182,3700.0
2014-04-29 15:55:00,108.17,108.26,108.06,108.21,8000.0,63.8359,63.889,63.771,63.8595,8000.0
2014-04-30 09:30:00,108.22,108.22,108.0,108.0,2100.0,63.8654,63.8654,63.7356,63.7356,2100.0
2014-04-30 09:35:00,108.0,108.0,108.0,108.0,0.0,63.7356,63.7356,63.7356,63.7356,0.0
2014-04-30 09:40:00,107.9,108.13,107.65,107.65,1500.0,63.6765,63.8123,63.529,63.529,1500.0
2014-04-30 09:45:00,107.38,108.41,107.38,108.41,1500.0,63.3697,63.9775,63.3697,63.9775,1500.0
2014-04-30 09:50:00,108.44,108.52,108.01,108.01,3300.0,63.9952,64.0424,63.7415,63.7415,3300.0
2014-04-30 09:55:00,107.97,107.97,107.72,107.77,1000.0,63.7179,63.7179,63.5703,63.5998,1000.0
2014-04-30 10:00:00,107.71,107.72,107.56,107.56,1300.0,63.5644,63.5703,63.4759,63.4759,1300.0
2014-04-30 10:05:00,107.45,107.65,107.45,107.62,2100.0,63.411,63.529,63.411,63.5113,2100.0
2014-04-30 10:10:00,107.82,108.04,107.67,108.04,1600.0,63.6293,63.7592,63.5408,63.7592,1600.0
2014-04-30 10:15:00,107.93,108.06,107.86,108.0,500.0,63.6943,63.771,63.6529,63.7356,500.0
2014-04-30 10:20:00,108.09,108.09,107.8,107.8,1600.0,63.7887,63.7887,63.6175,63.6175,1600.0
2014-04-30 10:25:00,107.78,107.97,107.78,107.97,800.0,63.6057,63.7179,63.6057,63.7179,800.0
2014-04-30 10:30:00,107.97,108.27,107.79,107.79,1700.0,63.7179,63.8949,63.6116,63.6116,1700.0
2014-04-30 10:35:00,107.75,108.11,107.74,108.11,800.0,63.588,63.8005,63.5821,63.8005,800.0
2014-04-30 10:40:00,108.08,108.08,107.97,108.05,600.0,63.7828,63.7828,63.7179,63.7651,600.0
2014-04-30 10:45:00,108.17,108.17,107.82,107.86,1800.0,63.8359,63.8359,63.6293,63.6529,1800.0
2014-04-30 10:50:00,107.92,108.12,107.92,108.04,1400.0,63.6884,63.8064,63.6884,63.7592,1400.0
2014-04-30 10:55:00,108.03,108.06,107.91,107.91,700.0,63.7533,63.771,63.6824,63.6824,700.0
2014-04-30 11:00:00,107.77,107.82,107.66,107.66,1200.0,63.5998,63.6293,63.5349,63.5349,1200.0
2014-04-30 11:05:00,107.71,107.84,107.7,107.7,1900.0,63.5644,63.6411,63.5585,63.5585,1900.0
2014-04-30 11:10:00,107.68,107.77,107.68,107.77,300.0,63.5467,63.5998,63.5467,63.5998,300.0
2014-04-30 11:15:00,107.64,107.64,107.43,107.43,1900.0,63.5231,63.5231,63.3992,63.3992,1900.0
2014-04-30 11:20:00,107.3,107.42,107.3,107.32,1800.0,63.3225,63.3933,63.3225,63.3343,1800.0
2014-04-30 11:25:00,107.3,107.41,107.3,107.3,1100.0,63.3225,63.3874,63.3225,63.3225,1100.0
2014-04-30 11:30:00,107.32,107.59,107.32,107.58,800.0,63.3343,63.4936,63.3343,63.4877,800.0
2014-04-30 11:35:00,107.54,107.54,107.27,107.29,1700.0,63.4641,63.4641,63.3048,63.3166,1700.0
2014-04-30 11:40:00,107.49,107.68,107.44,107.44,800.0,63.4346,63.5467,63.4051,63.4051,800.0
2014-04-30 11:45:00,107.35,107.55,107.35,107.53,1300.0,63.352,63.47,63.352,63.4582,1300.0
2014-04-30 11:50:00,107.58,107.66,107.56,107.57,1700.0,63.4877,63.5349,63.4759,63.4818,1700.0
2014-04-30 11:55:00,107.59,107.59,107.51,107.51,1100.0,63.4936,63.4936,63.4464,63.4464,1100.0
2014-04-30 12:00:00,107.57,107.63,107.55,107.63,900.0,63.4818,63.5172,63.47,63.5172,900.0
2014-04-30 12:05:00,107.63,107.68,107.59,107.59,900.0,63.5172,63.5467,63.4936,63.4936,900.0
2014-04-30 12:10:00,107.63,107.76,107.63,107.76,500.0,63.5172,63.5939,63.5172,63.5939,500.0
2014-04-30 12:15:00,107.75,107.86,107.75,107.79,1700.0,63.588,63.6529,63.588,63.6116,1700.0
2014-04-30 12:20:00,107.78,107.78,107.78,107.78,300.0,63.6057,63.6057,63.6057,63.6057,300.0
2014-04-30 12:25:00,107.78,107.78,107.66,107.78,600.0,63.6057,63.6057,63.5349,63.6057,600.0
2014-04-30 12:30:00,107.78,107.79,107.73,107.74,600.0,63.6057,63.6116,63.5762,63.5821,600.0
2014-04-30 12:35:00,107.88,107.89,107.86,107.86,300.0,63.6647,63.6706,63.6529,63.6529,300.0
2014-04-30 12:40:00,107.89,107.98,107.83,107.84,1200.0,63.6706,63.7238,63.6352,63.6411,1200.0
2014-04-30 12:45:00,107.89,107.92,107.86,107.92,700.0,63.6706,63.6884,63.6529,63.6884,700.0
2014-04-30 12:50:00,107.83,107.89,107.83,107.85,1500.0,63.6352,63.6706,63.6352,63.647,1500.0
2014-04-30 12:55:00,107.91,107.91,107.91,107.91,500.0,63.6824,63.6824,63.6824,63.6824,500.0
2014-04-30 13:00:00,107.91,107.91,107.82,107.82,1000.0,63.6824,63.6824,63.6293,63.6293,1000.0
2014-04-30 13:05:00,107.84,107.85,107.73,107.82,1200.0,63.6411,63.647,63.5762,63.6293,1200.0
2014-04-30 13:10:00,107.89,107.89,107.82,107.89,400.0,63.6706,63.6706,63.6293,63.6706,400.0
2014-04-30 13:15:00,107.93,107.93,107.82,107.82,1500.0,63.6943,63.6943,63.6293,63.6293,1500.0
2014-04-30 13:20:00,107.77,107.77,107.69,107.7,600.0,63.5998,63.5998,63.5526,63.5585,600.0
2014-04-30 13:25:00,107.69,107.73,107.65,107.66,1900.0,63.5526,63.5762,63.529,63.5349,1900.0
2014-04-30 13:30:00,107.59,107.62,107.54,107.56,2600.0,63.4936,63.5113,63.4641,63.4759,2600.0
2014-04-30 13:35:00,107.56,107.59,107.38,107.48,5800.0,63.4759,63.4936,63.3697,63.4287,5800.0
2014-04-30 13:40:00,107.4,107.4,107.19,107.19,2700.0,63.3815,63.3815,63.2575,63.2575,2700.0
2014-04-30 13:45:00,107.23,107.24,107.0,107.0,6400.0,63.2812,63.2871,63.1454,63.1454,6400.0
2014-04-30 13:50:00,107.11,107.13,107.0,107.0,2400.0,63.2103,63.2221,63.1454,63.1454,2400.0
2014-04-30 13:55:00,107.11,107.17,107.0,107.0,2500.0,63.2103,63.2457,63.1454,63.1454,2500.0
2014-04-30 14:00:00,107.06,107.25,106.92,107.25,5100.0,63.1808,63.293,63.0982,63.293,5100.0
2014-04-30 14:05:00,107.22,107.22,106.5,106.63,5900.0,63.2753,63.2753,62.8503,62.9271,5900.0
2014-04-30 14:10:00,106.57,106.64,106.45,106.64,2900.0,62.8917,62.933,62.8208,62.933,2900.0
2014-04-30 14:15:00,106.72,107.04,106.72,106.9,700.0,62.9802,63.169,62.9802,63.0864,700.0
2014-04-30 14:20:00,106.98,107.0,106.82,106.89,6000.0,63.1336,63.1454,63.0392,63.0805,6000.0
2014-04-30 14:25:00,106.96,107.04,106.79,106.95,4200.0,63.1218,63.169,63.0215,63.1159,4200.0
2014-04-30 14:30:00,106.94,107.0,106.89,106.89,1300.0,63.11,63.1454,63.0805,63.0805,1300.0
2014-04-30 14:35:00,106.9,106.95,106.82,106.85,3000.0,63.0864,63.1159,63.0392,63.0569,3000.0
2014-04-30 14:40:00,106.9,106.96,106.8,106.96,1600.0,63.0864,63.1218,63.0274,63.1218,1600.0
2014-04-30 14:45:00,107.01,107.31,106.96,107.19,2300.0,63.1513,63.3284,63.1218,63.2575,2300.0
2014-04-30 14:50:00,107.37,107.56,107.23,107.46,2000.0,63.3638,63.4759,63.2812,63.4169,2000.0
2014-04-30 14:55:00,107.53,107.61,107.48,107.59,1200.0,63.4582,63.5054,63.4287,63.4936,1200.0
2014-04-30 15:00:00,107.6,107.6,107.35,107.37,2700.0,63.4995,63.4995,63.352,63.3638,2700.0
2014-04-30 15:05:00,107.25,107.36,107.05,107.36,3900.0,63.293,63.3579,63.1749,63.3579,3900.0
2014-04-30 15:10:00,107.38,107.66,107.38,107.66,1200.0,63.3697,63.5349,63.3697,63.5349,1200.0
2014-04-30 15:15:00,107.64,107.64,107.43,107.54,2600.0,63.5231,63.5231,63.3992,63.4641,2600.0
2014-04-30 15:20:00,107.65,107.66,107.53,107.57,2300.0,63.529,63.5349,63.4582,63.4818,2300.0
2014-04-30 15:25:00,107.56,107.78,107.54,107.78,3500.0,63.4759,63.6057,63.4641,63.6057,3500.0
2014-04-30 15:30:00,107.77,107.77,107.64,107.72,3000.0,63.5998,63.5998,63.5231,63.5703,3000.0
2014-04-30 15:35:00,107.75,107.76,107.65,107.75,6200.0,63.588,63.5939,63.529,63.588,6200.0
2014-04-30 15:40:00,107.82,107.89,107.72,107.89,4300.0,63.6293,63.6706,63.5703,63.6706,4300.0
2014-04-30 15:45:00,107.91,107.95,107.64,107.93,7800.0,63.6824,63.7061,63.5231,63.6943,7800.0
2014-04-30 15:50:00,107.95,107.98,107.83,107.92,10700.0,63.7061,63.7238,63.6352,63.6884,10700.0
2014-04-30 15:55:00,107.92,108.01,107.76,107.99,16900.0,63.6884,63.7415,63.5939,63.7297,16900.0
2014-05-01 09:30:00,106.85,106.85,106.85,106.85,3000.0,63.0569,63.0569,63.0569,63.0569,3000.0
2014-05-01 09:35:00,106.97,107.18,105.41,106.11,2800.0,63.1277,63.2516,62.2071,62.6202,2800.0
2014-05-01 09:40:00,106.48,106.81,106.08,106.1,5800.0,62.8385,63.0333,62.6025,62.6143,5800.0
2014-05-01 09:45:00,106.1,106.3,106.1,106.15,2100.0,62.6143,62.7323,62.6143,62.6438,2100.0
2014-05-01 09:50:00,106.35,106.8,106.08,106.44,7400.0,62.7618,63.0274,62.6025,62.8149,7400.0
2014-05-01 09:55:00,106.71,108.11,106.24,107.27,13400.0,62.9743,63.8005,62.6969,63.3048,13400.0
2014-05-01 10:00:00,107.98,107.98,106.58,107.25,1700.0,63.7238,63.7238,62.8976,63.293,1700.0
2014-05-01 10:05:00,107.1,107.21,106.96,107.19,1000.0,63.2044,63.2693,63.1218,63.2575,1000.0
2014-05-01 10:10:00,107.14,107.56,106.85,106.85,2900.0,63.228,63.4759,63.0569,63.0569,2900.0
2014-05-01 10:15:00,107.19,107.19,106.8,106.8,1100.0,63.2575,63.2575,63.0274,63.0274,1100.0
2014-05-01 10:20:00,106.97,106.97,106.79,106.96,2400.0,63.1277,63.1277,63.0215,63.1218,2400.0
2014-05-01 10:25:00,106.86,106.86,106.61,106.62,2300.0,63.0628,63.0628,62.9153,62.9212,2300.0
2014-05-01 10:30:00,106.88,106.88,106.7,106.72,3700.0,63.0746,63.0746,62.9684,62.9802,3700.0
2014-05-01 10:35:00,106.66,106.69,106.43,106.43,1600.0,62.9448,62.9625,62.809,62.809,1600.0
2014-05-01 10:40:00,106.58,106.66,106.53,106.66,700.0,62.8976,62.9448,62.8681,62.9448,700.0
2014-05-01 10:45:00,106.61,106.74,106.49,106.49,3500.0,62.9153,62.992,62.8444,62.8444,3500.0
2014-05-01 10:50:00,106.4,106.84,106.39,106.73,3300.0,62.7913,63.051,62.7854,62.9861,3300.0
2014-05-01 10:55:00,106.76,106.76,106.4,106.64,2400.0,63.0038,63.0038,62.7913,62.933,2400.0
2014-05-01 11:00:00,106.91,106.94,106.74,106.78,20500.0,63.0923,63.11,62.992,63.0156,20500.0
2014-05-01 11:05:00,106.93,106.95,106.39,106.75,32600.0,63.1041,63.1159,62.7854,62.9979,32600.0
2014-05-01 11:10:00,106.75,106.88,106.43,106.44,1500.0,62.9979,63.0746,62.809,62.8149,1500.0
2014-05-01 11:15:00,106.46,106.89,106.46,106.89,300.0,62.8267,63.0805,62.8267,63.0805,300.0
2014-05-01 11:20:00,106.77,106.89,106.59,106.63,700.0,63.0097,63.0805,62.9035,62.9271,700.0
2014-05-01 11:25:00,106.79,106.91,106.65,106.69,1800.0,63.0215,63.0923,62.9389,62.9625,1800.0
2014-05-01 11:30:00,106.93,107.2,106.59,106.95,8600.0,63.1041,63.2634,62.9035,63.1159,8600.0
2014-05-01 11:35:00,106.89,107.05,106.77,106.89,1000.0,63.0805,63.1749,63.0097,63.0805,1000.0
2014-05-01 11:40:00,107.09,107.49,106.94,107.06,2900.0,63.1985,63.4346,63.11,63.1808,2900.0
2014-05-01 11:45:00,106.86,107.1,106.77,107.1,500.0,63.0628,63.2044,63.0097,63.2044,500.0
2014-05-01 11:50:00,106.79,107.11,106.75,106.75,800.0,63.0215,63.2103,62.9979,62.9979,800.0
2014-05-01 11:55:00,106.88,107.34,106.76,107.23,10300.0,63.0746,63.3461,63.0038,63.2812,10300.0
2014-05-01 12:00:00,107.11,107.53,107.11,107.4,4400.0,63.2103,63.4582,63.2103,63.3815,4400.0
2014-05-01 12:05:00,107.33,107.53,107.0,107.1,5400.0,63.3402,63.4582,63.1454,63.2044,5400.0
2014-05-01 12:10:00,107.11,107.43,106.95,107.09,5200.0,63.2103,63.3992,63.1159,63.1985,5200.0
2014-05-01 12:15:00,107.11,107.15,106.94,106.94,600.0,63.2103,63.2339,63.11,63.11,600.0
2014-05-01 12:20:00,107.03,107.12,106.91,107.05,1400.0,63.1631,63.2162,63.0923,63.1749,1400.0
2014-05-01 12:25:00,107.05,107.18,106.98,106.99,4700.0,63.1749,63.2516,63.1336,63.1395,4700.0
2014-05-01 12:30:00,107.02,107.09,106.99,107.0,5700.0,63.1572,63.1985,63.1395,63.1454,5700.0
2014-05-01 12:35:00,106.99,107.04,106.9,106.97,2300.0,63.1395,63.169,63.0864,63.1277,2300.0
2014-05-01 12:40:00,106.82,107.03,106.82,106.82,1200.0,63.0392,63.1631,63.0392,63.0392,1200.0
2014-05-01 12:45:00,106.83,107.15,106.77,107.02,17500.0,63.0451,63.2339,63.0097,63.1572,17500.0
2014-05-01 12:50:00,107.06,107.23,106.84,106.99,3700.0,63.1808,63.2812,63.051,63.1395,3700.0
2014-05-01 12:55:00,106.99,107.16,106.94,106.99,2100.0,63.1395,63.2398,63.11,63.1395,2100.0
2014-05-01 13:00:00,107.15,107.15,106.93,106.93,2700.0,63.2339,63.2339,63.1041,63.1041,2700.0
2014-05-01 13:05:00,107.02,107.02,106.78,106.84,1700.0,63.1572,63.1572,63.0156,63.051,1700.0
2014-05-01 13:10:00,106.87,106.97,106.76,106.97,2000.0,63.0687,63.1277,63.0038,63.1277,2000.0
2014-05-01 13:15:00,106.84,107.1,106.84,106.87,4200.0,63.051,63.2044,63.051,63.0687,4200.0
2014-05-01 13:20:00,106.87,107.06,106.87,106.92,1500.0,63.0687,63.1808,63.0687,63.0982,1500.0
2014-05-01 13:25:00,106.95,106.95,106.85,106.85,1300.0,63.1159,63.1159,63.0569,63.0569,1300.0
2014-05-01 13:30:00,106.86,107.04,106.76,107.04,4600.0,63.0628,63.169,63.0038,63.169,4600.0
2014-05-01 13:35:00,107.02,107.17,107.02,107.17,500.0,63.1572,63.2457,63.1572,63.2457,500.0
2014-05-01 13:40:00,107.16,107.29,107.16,107.21,3300.0,63.2398,63.3166,63.2398,63.2693,3300.0
2014-05-01 13:45:00,107.18,107.2,107.14,107.19,1000.0,63.2516,63.2634,63.228,63.2575,1000.0
2014-05-01 13:50:00,107.17,107.17,107.16,107.17,800.0,63.2457,63.2457,63.2398,63.2457,800.0
2014-05-01 13:55:00,107.14,107.2,106.81,106.81,1800.0,63.228,63.2634,63.0333,63.0333,1800.0
2014-05-01 14:00:00,106.87,106.93,106.87,106.93,400.0,63.0687,63.1041,63.0687,63.1041,400.0
2014-05-01 14:05:00,106.87,106.94,106.87,106.94,400.0,63.0687,63.11,63.0687,63.11,400.0
2014-05-01 14:10:00,106.94,106.95,106.77,106.89,28000.0,63.11,63.1159,63.0097,63.0805,28000.0
2014-05-01 14:15:00,106.78,107.03,106.78,106.88,11200.0,63.0156,63.1631,63.0156,63.0746,11200.0
2014-05-01 14:20:00,106.91,106.91,106.75,106.82,2400.0,63.0923,63.0923,62.9979,63.0392,2400.0
2014-05-01 14:25:00,106.79,106.93,106.79,106.84,5600.0,63.0215,63.1041,63.0215,63.051,5600.0
2014-05-01 14:30:00,106.91,107.13,106.91,107.05,1800.0,63.0923,63.2221,63.0923,63.1749,1800.0
2014-05-01 14:35:00,106.99,107.06,106.85,106.85,2500.0,63.1395,63.1808,63.0569,63.0569,2500.0
2014-05-01 14:40:00,106.83,107.18,106.83,107.09,4300.0,63.0451,63.2516,63.0451,63.1985,4300.0
2014-05-01 14:45:00,107.07,107.1,107.01,107.01,2000.0,63.1867,63.2044,63.1513,63.1513,2000.0
2014-05-01 14:50:00,107.03,107.03,106.8,106.83,2700.0,63.1631,63.1631,63.0274,63.0451,2700.0
2014-05-01 14:55:00,106.8,106.89,106.8,106.85,1000.0,63.0274,63.0805,63.0274,63.0569,1000.0
2014-05-01 15:00:00,106.96,106.96,106.84,106.84,1800.0,63.1218,63.1218,63.051,63.051,1800.0
2014-05-01 15:05:00,106.8,106.9,106.75,106.9,3000.0,63.0274,63.0864,62.9979,63.0864,3000.0
2014-05-01 15:10:00,106.86,106.94,106.83,106.94,1700.0,63.0628,63.11,63.0451,63.11,1700.0
2014-05-01 15:15:00,106.97,107.0,106.84,106.92,5600.0,63.1277,63.1454,63.051,63.0982,5600.0
2014-05-01 15:20:00,106.92,106.92,106.89,106.92,300.0,63.0982,63.0982,63.0805,63.0982,300.0
2014-05-01 15:25:00,106.92,106.92,106.71,106.81,22300.0,63.0982,63.0982,62.9743,63.0333,22300.0
2014-05-01 15:30:00,106.76,106.85,106.66,106.77,5900.0,63.0038,63.0569,62.9448,63.0097,5900.0
2014-05-01 15:35:00,106.85,106.97,106.74,106.88,4900.0,63.0569,63.1277,62.992,63.0746,4900.0
2014-05-01 15:40:00,106.96,106.97,106.8,106.8,4700.0,63.1218,63.1277,63.0274,63.0274,4700.0
2014-05-01 15:45:00,106.73,106.85,106.68,106.85,8200.0,62.9861,63.0569,62.9566,63.0569,8200.0
2014-05-01 15:50:00,106.85,106.85,106.59,106.7,8700.0,63.0569,63.0569,62.9035,62.9684,8700.0
2014-05-01 15:55:00,106.6,106.8,106.57,106.7,31700.0,62.9094,63.0274,62.8917,62.9684,31700.0
2014-05-02 09:30:00,107.69,107.69,106.78,106.78,8500.0,63.5526,63.5526,63.0156,63.0156,8500.0
2014-05-02 09:35:00,106.91,107.36,106.81,107.2,2300.0,63.0923,63.3579,63.0333,63.2634,2300.0
2014-05-02 09:40:00,107.55,107.63,107.31,107.36,2000.0,63.47,63.5172,63.3284,63.3579,2000.0
2014-05-02 09:45:00,107.38,107.62,107.38,107.49,2300.0,63.3697,63.5113,63.3697,63.4346,2300.0
2014-05-02 09:50:00,107.45,107.48,106.94,107.02,9300.0,63.411,63.4287,63.11,63.1572,9300.0
2014-05-02 09:55:00,107.16,107.16,107.05,107.05,200.0,63.2398,63.2398,63.1749,63.1749,200.0
2014-05-02 10:00:00,107.07,107.18,106.84,107.12,23700.0,63.1867,63.2516,63.051,63.2162,23700.0
2014-05-02 10:05:00,107.02,107.31,107.02,107.3,1600.0,63.1572,63.3284,63.1572,63.3225,1600.0
2014-05-02 10:10:00,107.35,107.58,107.12,107.28,9600.0,63.352,63.4877,63.2162,63.3107,9600.0
2014-05-02 10:15:00,107.24,107.24,107.19,107.23,2000.0,63.2871,63.2871,63.2575,63.2812,2000.0
2014-05-02 10:20:00,107.35,107.64,107.28,107.64,4900.0,63.352,63.5231,63.3107,63.5231,4900.0
2014-05-02 10:25:00,107.65,107.9,107.63,107.68,2000.0,63.529,63.6765,63.5172,63.5467,2000.0
2014-05-02 10:30:00,107.61,107.77,107.61,107.77,500.0,63.5054,63.5998,63.5054,63.5998,500.0
2014-05-02 10:35:00,107.79,108.0,107.79,107.98,900.0,63.6116,63.7356,63.6116,63.7238,900.0
2014-05-02 10:40:00,108.04,108.13,107.82,107.82,7400.0,63.7592,63.8123,63.6293,63.6293,7400.0
2014-05-02 10:45:00,107.86,107.91,107.66,107.66,4000.0,63.6529,63.6824,63.5349,63.5349,4000.0
2014-05-02 10:50:00,107.63,107.63,107.52,107.52,300.0,63.5172,63.5172,63.4523,63.4523,300.0
2014-05-02 10:55:00,107.54,107.54,107.54,107.54,500.0,63.4641,63.4641,63.4641,63.4641,500.0
2014-05-02 11:00:00,107.43,107.65,107.43,107.5,1900.0,63.3992,63.529,63.3992,63.4405,1900.0
2014-05-02 11:05:00,107.51,107.61,107.5,107.61,2100.0,63.4464,63.5054,63.4405,63.5054,2100.0
2014-05-02 11:10:00,107.52,107.52,107.43,107.43,1000.0,63.4523,63.4523,63.3992,63.3992,1000.0
2014-05-02 11:15:00,107.43,107.43,107.3,107.38,2000.0,63.3992,63.3992,63.3225,63.3697,2000.0
2014-05-02 11:20:00,107.44,107.48,107.36,107.48,600.0,63.4051,63.4287,63.3579,63.4287,600.0
2014-05-02 11:25:00,107.5,107.5,107.46,107.47,300.0,63.4405,63.4405,63.4169,63.4228,300.0
2014-05-02 11:30:00,107.48,107.48,107.36,107.36,200.0,63.4287,63.4287,63.3579,63.3579,200.0
2014-05-02 11:35:00,107.35,107.35,107.19,107.29,500.0,63.352,63.352,63.2575,63.3166,500.0
2014-05-02 11:40:00,107.29,107.29,107.07,107.16,500.0,63.3166,63.3166,63.1867,63.2398,500.0
2014-05-02 11:45:00,107.01,107.08,106.98,107.08,2000.0,63.1513,63.1926,63.1336,63.1926,2000.0
2014-05-02 11:50:00,107.03,107.03,107.0,107.02,1000.0,63.1631,63.1631,63.1454,63.1572,1000.0
2014-05-02 11:55:00,107.01,107.05,106.94,106.94,1000.0,63.1513,63.1749,63.11,63.11,1000.0
2014-05-02 12:00:00,106.94,106.94,106.89,106.94,1100.0,63.11,63.11,63.0805,63.11,1100.0
2014-05-02 12:05:00,106.99,106.99,106.84,106.91,400.0,63.1395,63.1395,63.051,63.0923,400.0
2014-05-02 12:10:00,106.82,106.94,106.82,106.94,500.0,63.0392,63.11,63.0392,63.11,500.0
2014-05-02 12:15:00,106.97,106.97,106.95,106.95,500.0,63.1277,63.1277,63.1159,63.1159,500.0
2014-05-02 12:20:00,106.95,106.95,106.89,106.89,1200.0,63.1159,63.1159,63.0805,63.0805,1200.0
2014-05-02 12:25:00,106.83,106.88,106.81,106.84,2600.0,63.0451,63.0746,63.0333,63.051,2600.0
2014-05-02 12:30:00,106.84,106.84,106.84,106.84,0.0,63.051,63.051,63.051,63.051,0.0
2014-05-02 12:35:00,106.9,106.97,106.87,106.88,1200.0,63.0864,63.1277,63.0687,63.0746,1200.0
2014-05-02 12:40:00,106.91,106.91,106.79,106.87,700.0,63.0923,63.0923,63.0215,63.0687,700.0
2014-05-02 12:45:00,106.85,106.89,106.73,106.89,700.0,63.0569,63.0805,62.9861,63.0805,700.0
2014-05-02 12:50:00,106.83,106.83,106.74,106.79,800.0,63.0451,63.0451,62.992,63.0215,800.0
2014-05-02 12:55:00,106.83,106.84,106.72,106.84,700.0,63.0451,63.051,62.9802,63.051,700.0
2014-05-02 13:00:00,106.79,106.86,106.73,106.78,1800.0,63.0215,63.0628,62.9861,63.0156,1800.0
2014-05-02 13:05:00,106.86,106.87,106.64,106.68,3800.0,63.0628,63.0687,62.933,62.9566,3800.0
2014-05-02 13:10:00,106.62,106.68,106.58,106.62,900.0,62.9212,62.9566,62.8976,62.9212,900.0
2014-05-02 13:15:00,106.61,106.61,106.45,106.45,2000.0,62.9153,62.9153,62.8208,62.8208,2000.0
2014-05-02 13:20:00,106.45,106.5,106.36,106.5,1800.0,62.8208,62.8503,62.7677,62.8503,1800.0
2014-05-02 13:25:00,106.5,106.5,106.14,106.2,4700.0,62.8503,62.8503,62.6379,62.6733,4700.0
2014-05-02 13:30:00,106.2,106.21,106.05,106.16,4700.0,62.6733,62.6792,62.5848,62.6497,4700.0
2014-05-02 13:35:00,106.18,106.26,106.18,106.21,2200.0,62.6615,62.7087,62.6615,62.6792,2200.0
2014-05-02 13:40:00,106.2,106.27,106.17,106.21,400.0,62.6733,62.7146,62.6556,62.6792,400.0
2014-05-02 13:45:00,106.17,106.3,106.17,106.2,2100.0,62.6556,62.7323,62.6556,62.6733,2100.0
2014-05-02 13:50:00,106.24,106.27,106.18,106.18,1800.0,62.6969,62.7146,62.6615,62.6615,1800.0
2014-05-02 13:55:00,106.15,106.19,106.05,106.07,2100.0,62.6438,62.6674,62.5848,62.5966,2100.0
2014-05-02 14:00:00,106.11,106.11,105.92,105.92,900.0,62.6202,62.6202,62.5081,62.5081,900.0
2014-05-02 14:05:00,106.01,106.17,106.01,106.17,3300.0,62.5612,62.6556,62.5612,62.6556,3300.0
2014-05-02 14:10:00,106.2,106.32,106.2,106.29,2100.0,62.6733,62.7441,62.6733,62.7264,2100.0
2014-05-02 14:15:00,106.29,106.38,106.25,106.38,2000.0,62.7264,62.7795,62.7028,62.7795,2000.0
2014-05-02 14:20:00,106.38,106.54,106.38,106.54,1500.0,62.7795,62.874,62.7795,62.874,1500.0
2014-05-02 14:25:00,106.5,106.54,106.47,106.47,2100.0,62.8503,62.874,62.8326,62.8326,2100.0
2014-05-02 14:30:00,106.39,106.39,106.31,106.31,1100.0,62.7854,62.7854,62.7382,62.7382,1100.0
2014-05-02 14:35:00,106.35,106.52,106.35,106.47,2700.0,62.7618,62.8621,62.7618,62.8326,2700.0
2014-05-02 14:40:00,106.41,106.41,106.24,106.24,1400.0,62.7972,62.7972,62.6969,62.6969,1400.0
2014-05-02 14:45:00,106.23,106.23,106.11,106.11,2400.0,62.691,62.691,62.6202,62.6202,2400.0
2014-05-02 14:50:00,106.15,106.22,106.13,106.13,3700.0,62.6438,62.6851,62.632,62.632,3700.0
2014-05-02 14:55:00,106.08,106.19,106.03,106.04,2100.0,62.6025,62.6674,62.573,62.5789,2100.0
2014-05-02 15:00:00,106.06,106.13,106.01,106.07,2900.0,62.5907,62.632,62.5612,62.5966,2900.0
2014-05-02 15:05:00,106.01,106.09,106.01,106.03,1300.0,62.5612,62.6084,62.5612,62.573,1300.0
2014-05-02 15:10:00,106.08,106.09,106.0,106.02,5400.0,62.6025,62.6084,62.5553,62.5671,5400.0
2014-05-02 15:15:00,106.02,106.07,105.91,106.0,4800.0,62.5671,62.5966,62.5022,62.5553,4800.0
2014-05-02 15:20:00,106.09,106.09,105.92,105.92,5100.0,62.6084,62.6084,62.5081,62.5081,5100.0
2014-05-02 15:25:00,105.95,105.95,105.8,105.89,2600.0,62.5258,62.5258,62.4372,62.4904,2600.0
2014-05-02 15:30:00,105.91,105.94,105.87,105.87,5100.0,62.5022,62.5199,62.4786,62.4786,5100.0
2014-05-02 15:35:00,105.85,105.94,105.71,105.92,4000.0,62.4668,62.5199,62.3841,62.5081,4000.0
2014-05-02 15:40:00,105.92,105.99,105.89,105.98,7600.0,62.5081,62.5494,62.4904,62.5435,7600.0
2014-05-02 15:45:00,106.0,106.16,105.98,106.16,11900.0,62.5553,62.6497,62.5435,62.6497,11900.0
2014-05-02 15:50:00,106.17,106.32,106.16,106.31,6700.0,62.6556,62.7441,62.6497,62.7382,6700.0
2014-05-02 15:55:00,106.3,106.52,106.3,106.38,12300.0,62.7323,62.8621,62.7323,62.7795,12300.0
2014-05-05 09:30:00,106.63,107.21,106.63,107.13,9000.0,62.9271,63.2693,62.9271,63.2221,9000.0
2014-05-05 09:35:00,106.89,107.01,106.86,106.95,2400.0,63.0805,63.1513,63.0628,63.1159,2400.0
2014-05-05 09:40:00,106.71,107.49,106.71,107.43,3300.0,62.9743,63.4346,62.9743,63.3992,3300.0
2014-05-05 09:45:00,107.46,107.47,107.24,107.38,3400.0,63.4169,63.4228,63.2871,63.3697,3400.0
2014-05-05 09:50:00,107.48,107.95,107.48,107.64,2300.0,63.4287,63.7061,63.4287,63.5231,2300.0
2014-05-05 09:55:00,107.6,107.75,107.6,107.75,900.0,63.4995,63.588,63.4995,63.588,900.0
2014-05-05 10:00:00,107.82,107.94,107.69,107.69,1100.0,63.6293,63.7002,63.5526,63.5526,1100.0
2014-05-05 10:05:00,107.63,107.85,107.55,107.85,4600.0,63.5172,63.647,63.47,63.647,4600.0
2014-05-05 10:10:00,107.73,107.93,107.73,107.9,300.0,63.5762,63.6943,63.5762,63.6765,300.0
2014-05-05 10:15:00,107.94,108.4,107.94,108.31,6600.0,63.7002,63.9716,63.7002,63.9185,6600.0
2014-05-05 10:20:00,108.41,108.53,108.38,108.39,3600.0,63.9775,64.0483,63.9598,63.9657,3600.0
2014-05-05 10:25:00,108.39,108.42,108.1,108.1,2400.0,63.9657,63.9834,63.7946,63.7946,2400.0
2014-05-05 10:30:00,108.1,108.51,108.1,108.51,1400.0,63.7946,64.0365,63.7946,64.0365,1400.0
2014-05-05 10:35:00,108.38,109.08,108.38,109.08,4800.0,63.9598,64.3729,63.9598,64.3729,4800.0
2014-05-05 10:40:00,109.06,109.32,109.04,109.14,5300.0,64.3611,64.5146,64.3493,64.4083,5300.0
2014-05-05 10:45:00,109.13,109.21,109.02,109.08,4300.0,64.4024,64.4496,64.3375,64.3729,4300.0
2014-05-05 10:50:00,109.12,109.36,109.07,109.36,14900.0,64.3965,64.5382,64.367,64.5382,14900.0
2014-05-05 10:55:00,109.34,109.44,109.23,109.33,2100.0,64.5264,64.5854,64.4614,64.5205,2100.0
2014-05-05 11:00:00,109.32,109.43,109.22,109.41,2500.0,64.5146,64.5795,64.4555,64.5677,2500.0
2014-05-05 11:05:00,109.3,109.41,109.14,109.19,1800.0,64.5028,64.5677,64.4083,64.4378,1800.0
2014-05-05 11:10:00,109.31,109.44,109.12,109.41,2300.0,64.5087,64.5854,64.3965,64.5677,2300.0
2014-05-05 11:15:00,109.41,109.65,109.41,109.59,2300.0,64.5677,64.7093,64.5677,64.6739,2300.0
2014-05-05 11:20:00,109.62,109.91,109.62,109.91,2700.0,64.6916,64.8627,64.6916,64.8627,2700.0
2014-05-05 11:25:00,109.91,110.07,109.78,110.07,5300.0,64.8627,64.9572,64.786,64.9572,5300.0
2014-05-05 11:30:00,110.18,110.4,110.16,110.16,3700.0,65.0221,65.1519,65.0103,65.0103,3700.0
2014-05-05 11:35:00,110.11,110.2,109.99,110.01,1600.0,64.9808,65.0339,64.9099,64.9218,1600.0
2014-05-05 11:40:00,110.09,110.23,109.92,109.98,2300.0,64.969,65.0516,64.8686,64.904,2300.0
2014-05-05 11:45:00,109.94,110.19,109.92,110.12,1900.0,64.8804,65.028,64.8686,64.9867,1900.0
2014-05-05 11:50:00,110.12,110.23,109.9,109.96,3200.0,64.9867,65.0516,64.8568,64.8922,3200.0
2014-05-05 11:55:00,109.9,109.99,109.9,109.99,400.0,64.8568,64.9099,64.8568,64.9099,400.0
2014-05-05 12:00:00,109.95,110.11,109.95,109.97,1600.0,64.8863,64.9808,64.8863,64.8981,1600.0
2014-05-05 12:05:00,109.97,110.0,109.97,109.98,1200.0,64.8981,64.9159,64.8981,64.904,1200.0
2014-05-05 12:10:00,110.11,110.13,110.0,110.13,900.0,64.9808,64.9926,64.9159,64.9926,900.0
2014-05-05 12:15:00,110.06,110.15,109.98,109.98,1900.0,64.9513,65.0044,64.904,64.904,1900.0
2014-05-05 12:20:00,109.99,109.99,109.83,109.94,1900.0,64.9099,64.9099,64.8155,64.8804,1900.0
2014-05-05 12:25:00,109.95,110.11,109.91,110.11,2200.0,64.8863,64.9808,64.8627,64.9808,2200.0
2014-05-05 12:30:00,110.02,110.11,109.93,110.11,1400.0,64.9277,64.9808,64.8745,64.9808,1400.0
2014-05-05 12:35:00,110.08,110.08,109.92,110.0,3700.0,64.9631,64.9631,64.8686,64.9159,3700.0
2014-05-05 12:40:00,109.92,109.99,109.59,109.84,4900.0,64.8686,64.9099,64.6739,64.8214,4900.0
2014-05-05 12:45:00,109.75,109.82,109.71,109.82,500.0,64.7683,64.8096,64.7447,64.8096,500.0
2014-05-05 12:50:00,109.83,109.83,109.7,109.72,1400.0,64.8155,64.8155,64.7388,64.7506,1400.0
2014-05-05 12:55:00,109.7,109.7,109.43,109.43,7700.0,64.7388,64.7388,64.5795,64.5795,7700.0
2014-05-05 13:00:00,109.42,109.7,109.4,109.66,2000.0,64.5736,64.7388,64.5618,64.7152,2000.0
2014-05-05 13:05:00,109.63,109.7,109.63,109.67,500.0,64.6975,64.7388,64.6975,64.7211,500.0
2014-05-05 13:10:00,109.64,109.74,109.39,109.39,3900.0,64.7034,64.7624,64.5559,64.5559,3900.0
2014-05-05 13:15:00,109.39,109.41,109.29,109.34,1000.0,64.5559,64.5677,64.4968,64.5264,1000.0
2014-05-05 13:20:00,109.34,109.48,109.34,109.48,600.0,64.5264,64.609,64.5264,64.609,600.0
2014-05-05 13:25:00,109.5,109.59,109.5,109.5,500.0,64.6208,64.6739,64.6208,64.6208,500.0
2014-05-05 13:30:00,109.47,109.59,109.4,109.59,800.0,64.6031,64.6739,64.5618,64.6739,800.0
2014-05-05 13:35:00,109.68,109.77,109.68,109.73,1200.0,64.727,64.7801,64.727,64.7565,1200.0
2014-05-05 13:40:00,109.76,109.82,109.76,109.82,1200.0,64.7742,64.8096,64.7742,64.8096,1200.0
2014-05-05 13:45:00,109.8,109.86,109.76,109.85,900.0,64.7978,64.8332,64.7742,64.8273,900.0
2014-05-05 13:50:00,109.71,109.78,109.6,109.78,1000.0,64.7447,64.786,64.6798,64.786,1000.0
2014-05-05 13:55:00,109.75,109.82,109.74,109.82,900.0,64.7683,64.8096,64.7624,64.8096,900.0
2014-05-05 14:00:00,109.76,109.83,109.75,109.83,2000.0,64.7742,64.8155,64.7683,64.8155,2000.0
2014-05-05 14:05:00,109.81,109.83,109.76,109.76,1200.0,64.8037,64.8155,64.7742,64.7742,1200.0
2014-05-05 14:10:00,109.84,109.88,109.8,109.88,4000.0,64.8214,64.845,64.7978,64.845,4000.0
2014-05-05 14:15:00,109.9,109.9,109.82,109.82,900.0,64.8568,64.8568,64.8096,64.8096,900.0
2014-05-05 14:20:00,109.87,109.89,109.78,109.78,2300.0,64.8391,64.8509,64.786,64.786,2300.0
2014-05-05 14:25:00,109.75,109.91,109.75,109.91,1000.0,64.7683,64.8627,64.7683,64.8627,1000.0
2014-05-05 14:30:00,109.87,109.87,109.79,109.83,1700.0,64.8391,64.8391,64.7919,64.8155,1700.0
2014-05-05 14:35:00,109.86,109.97,109.85,109.94,3200.0,64.8332,64.8981,64.8273,64.8804,3200.0
2014-05-05 14:40:00,109.94,110.06,109.92,110.06,2200.0,64.8804,64.9513,64.8686,64.9513,2200.0
2014-05-05 14:45:00,110.09,110.15,110.02,110.15,1500.0,64.969,65.0044,64.9277,65.0044,1500.0
2014-05-05 14:50:00,110.2,110.2,110.04,110.04,1300.0,65.0339,65.0339,64.9395,64.9395,1300.0
2014-05-05 14:55:00,109.99,110.07,109.95,109.95,600.0,64.9099,64.9572,64.8863,64.8863,600.0
2014-05-05 15:00:00,110.01,110.11,110.01,110.11,800.0,64.9218,64.9808,64.9218,64.9808,800.0
2014-05-05 15:05:00,110.06,110.13,110.06,110.1,2000.0,64.9513,64.9926,64.9513,64.9749,2000.0
2014-05-05 15:10:00,110.11,110.13,109.98,109.98,1400.0,64.9808,64.9926,64.904,64.904,1400.0
2014-05-05 15:15:00,109.98,109.98,109.8,109.88,3000.0,64.904,64.904,64.7978,64.845,3000.0
2014-05-05 15:20:00,109.9,109.92,109.82,109.89,3200.0,64.8568,64.8686,64.8096,64.8509,3200.0
2014-05-05 15:25:00,109.87,109.99,109.87,109.91,2500.0,64.8391,64.9099,64.8391,64.8627,2500.0
2014-05-05 15:30:00,110.04,110.05,109.95,110.05,5200.0,64.9395,64.9454,64.8863,64.9454,5200.0
2014-05-05 15:35:00,110.09,110.15,110.03,110.11,3900.0,64.969,65.0044,64.9336,64.9808,3900.0
2014-05-05 15:40:00,110.12,110.15,110.04,110.04,4400.0,64.9867,65.0044,64.9395,64.9395,4400.0
2014-05-05 15:45:00,110.01,110.14,110.0,110.1,3200.0,64.9218,64.9985,64.9159,64.9749,3200.0
2014-05-05 15:50:00,110.14,110.15,110.06,110.09,4900.0,64.9985,65.0044,64.9513,64.969,4900.0
2014-05-05 15:55:00,110.09,110.2,110.07,110.19,14400.0,64.969,65.0339,64.9572,65.028,14400.0
2014-05-06 09:30:00,110.0,110.0,109.93,109.98,3300.0,64.9159,64.9159,64.8745,64.904,3300.0
2014-05-06 09:35:00,109.69,110.23,109.68,110.23,5400.0,64.7329,65.0516,64.727,65.0516,5400.0
2014-05-06 09:40:00,109.92,110.07,109.87,109.87,3100.0,64.8686,64.9572,64.8391,64.8391,3100.0
2014-05-06 09:45:00,109.76,110.1,109.72,109.89,3000.0,64.7742,64.9749,64.7506,64.8509,3000.0
2014-05-06 09:50:00,109.84,109.84,109.82,109.82,200.0,64.8214,64.8214,64.8096,64.8096,200.0
2014-05-06 09:55:00,109.51,109.68,109.45,109.45,800.0,64.6267,64.727,64.5913,64.5913,800.0
2014-05-06 10:00:00,109.42,109.72,109.42,109.72,1000.0,64.5736,64.7506,64.5736,64.7506,1000.0
2014-05-06 10:05:00,109.68,109.68,109.53,109.53,600.0,64.727,64.727,64.6385,64.6385,600.0
2014-05-06 10:10:00,109.52,109.76,109.52,109.76,1000.0,64.6326,64.7742,64.6326,64.7742,1000.0
2014-05-06 10:15:00,109.63,109.77,109.5,109.58,1300.0,64.6975,64.7801,64.6208,64.668,1300.0
2014-05-06 10:20:00,109.54,109.82,109.48,109.82,3300.0,64.6444,64.8096,64.609,64.8096,3300.0
2014-05-06 10:25:00,109.82,109.82,109.72,109.72,700.0,64.8096,64.8096,64.7506,64.7506,700.0
2014-05-06 10:30:00,109.8,110.04,109.71,110.04,1000.0,64.7978,64.9395,64.7447,64.9395,1000.0
2014-05-06 10:35:00,110.09,110.09,109.89,109.89,500.0,64.969,64.969,64.8509,64.8509,500.0
2014-05-06 10:40:00,109.83,109.86,109.73,109.86,900.0,64.8155,64.8332,64.7565,64.8332,900.0
2014-05-06 10:45:00,109.71,109.73,109.59,109.65,1400.0,64.7447,64.7565,64.6739,64.7093,1400.0
2014-05-06 10:50:00,109.6,109.6,109.24,109.24,1800.0,64.6798,64.6798,64.4673,64.4673,1800.0
2014-05-06 10:55:00,109.33,109.35,109.01,109.01,2600.0,64.5205,64.5323,64.3316,64.3316,2600.0
2014-05-06 11:00:00,109.03,109.36,109.02,109.36,3900.0,64.3434,64.5382,64.3375,64.5382,3900.0
2014-05-06 11:05:00,109.44,109.44,109.44,109.44,100.0,64.5854,64.5854,64.5854,64.5854,100.0
2014-05-06 11:10:00,109.33,109.79,109.33,109.72,1700.0,64.5205,64.7919,64.5205,64.7506,1700.0
2014-05-06 11:15:00,109.72,109.89,109.61,109.82,5600.0,64.7506,64.8509,64.6857,64.8096,5600.0
2014-05-06 11:20:00,109.83,109.9,109.83,109.84,7000.0,64.8155,64.8568,64.8155,64.8214,7000.0
2014-05-06 11:25:00,109.76,109.76,109.72,109.72,500.0,64.7742,64.7742,64.7506,64.7506,500.0
2014-05-06 11:30:00,109.74,109.74,109.7,109.71,700.0,64.7624,64.7624,64.7388,64.7447,700.0
2014-05-06 11:35:00,109.7,109.73,109.57,109.66,6800.0,64.7388,64.7565,64.6621,64.7152,6800.0
2014-05-06 11:40:00,109.62,109.62,109.62,109.62,200.0,64.6916,64.6916,64.6916,64.6916,200.0
2014-05-06 11:45:00,109.66,109.66,109.47,109.48,1800.0,64.7152,64.7152,64.6031,64.609,1800.0
2014-05-06 11:50:00,109.5,109.53,109.47,109.52,1300.0,64.6208,64.6385,64.6031,64.6326,1300.0
2014-05-06 11:55:00,109.49,109.57,109.49,109.57,300.0,64.6149,64.6621,64.6149,64.6621,300.0
2014-05-06 12:00:00,109.59,109.66,109.59,109.65,800.0,64.6739,64.7152,64.6739,64.7093,800.0
2014-05-06 12:05:00,109.65,109.75,109.65,109.65,1200.0,64.7093,64.7683,64.7093,64.7093,1200.0
2014-05-06 12:10:00,109.69,109.79,109.65,109.75,11800.0,64.7329,64.7919,64.7093,64.7683,11800.0
2014-05-06 12:15:00,109.64,109.72,109.64,109.72,1500.0,64.7034,64.7506,64.7034,64.7506,1500.0
2014-05-06 12:20:00,109.72,109.75,109.6,109.75,1200.0,64.7506,64.7683,64.6798,64.7683,1200.0
2014-05-06 12:25:00,109.64,109.65,109.6,109.65,600.0,64.7034,64.7093,64.6798,64.7093,600.0
2014-05-06 12:30:00,109.7,109.84,109.7,109.84,800.0,64.7388,64.8214,64.7388,64.8214,800.0
2014-05-06 12:35:00,109.84,109.84,109.84,109.84,0.0,64.8214,64.8214,64.8214,64.8214,0.0
2014-05-06 12:40:00,109.72,109.81,109.72,109.81,900.0,64.7506,64.8037,64.7506,64.8037,900.0
2014-05-06 12:45:00,109.75,109.75,109.66,109.75,600.0,64.7683,64.7683,64.7152,64.7683,600.0
2014-05-06 12:50:00,109.75,109.8,109.75,109.79,600.0,64.7683,64.7978,64.7683,64.7919,600.0
2014-05-06 12:55:00,109.74,109.77,109.74,109.75,400.0,64.7624,64.7801,64.7624,64.7683,400.0
2014-05-06 13:00:00,109.75,109.75,109.75,109.75,100.0,64.7683,64.7683,64.7683,64.7683,100.0
2014-05-06 13:05:00,109.81,109.84,109.71,109.79,1300.0,64.8037,64.8214,64.7447,64.7919,1300.0
2014-05-06 13:10:00,109.75,109.75,109.7,109.74,1200.0,64.7683,64.7683,64.7388,64.7624,1200.0
2014-05-06 13:15:00,109.71,109.81,109.7,109.81,1500.0,64.7447,64.8037,64.7388,64.8037,1500.0
2014-05-06 13:20:00,109.79,109.82,109.73,109.73,500.0,64.7919,64.8096,64.7565,64.7565,500.0
2014-05-06 13:25:00,109.71,109.8,109.7,109.76,8500.0,64.7447,64.7978,64.7388,64.7742,8500.0
2014-05-06 13:30:00,109.68,109.83,109.67,109.83,1300.0,64.727,64.8155,64.7211,64.8155,1300.0
2014-05-06 13:35:00,109.75,109.89,109.75,109.83,2400.0,64.7683,64.8509,64.7683,64.8155,2400.0
2014-05-06 13:40:00,109.84,109.84,109.67,109.78,3500.0,64.8214,64.8214,64.7211,64.786,3500.0
2014-05-06 13:45:00,109.72,109.78,109.67,109.77,900.0,64.7506,64.786,64.7211,64.7801,900.0
2014-05-06 13:50:00,109.71,109.75,109.65,109.69,1200.0,64.7447,64.7683,64.7093,64.7329,1200.0
2014-05-06 13:55:00,109.7,109.76,109.62,109.64,1900.0,64.7388,64.7742,64.6916,64.7034,1900.0
2014-05-06 14:00:00,109.6,109.6,109.42,109.49,3700.0,64.6798,64.6798,64.5736,64.6149,3700.0
2014-05-06 14:05:00,109.36,109.39,109.17,109.39,3500.0,64.5382,64.5559,64.426,64.5559,3500.0
2014-05-06 14:10:00,109.52,109.61,109.51,109.51,600.0,64.6326,64.6857,64.6267,64.6267,600.0
2014-05-06 14:15:00,109.49,109.5,109.46,109.48,800.0,64.6149,64.6208,64.5972,64.609,800.0
2014-05-06 14:20:00,109.38,109.44,109.33,109.33,900.0,64.55,64.5854,64.5205,64.5205,900.0
2014-05-06 14:25:00,109.33,109.51,109.22,109.42,4600.0,64.5205,64.6267,64.4555,64.5736,4600.0
2014-05-06 14:30:00,109.37,109.48,109.36,109.41,2200.0,64.5441,64.609,64.5382,64.5677,2200.0
2014-05-06 14:35:00,109.41,109.41,109.41,109.41,100.0,64.5677,64.5677,64.5677,64.5677,100.0
2014-05-06 14:40:00,109.48,109.63,109.48,109.58,2900.0,64.609,64.6975,64.609,64.668,2900.0
2014-05-06 14:45:00,109.57,109.66,109.54,109.66,2700.0,64.6621,64.7152,64.6444,64.7152,2700.0
2014-05-06 14:50:00,109.63,109.63,109.53,109.53,600.0,64.6975,64.6975,64.6385,64.6385,600.0
2014-05-06 14:55:00,109.55,109.57,109.55,109.55,600.0,64.6503,64.6621,64.6503,64.6503,600.0
2014-05-06 15:00:00,109.55,109.55,109.39,109.4,1700.0,64.6503,64.6503,64.5559,64.5618,1700.0
2014-05-06 15:05:00,109.34,109.34,109.28,109.31,500.0,64.5264,64.5264,64.4909,64.5087,500.0
2014-05-06 15:10:00,109.3,109.5,109.24,109.44,3200.0,64.5028,64.6208,64.4673,64.5854,3200.0
2014-05-06 15:15:00,109.51,109.55,109.48,109.55,1700.0,64.6267,64.6503,64.609,64.6503,1700.0
2014-05-06 15:20:00,109.56,109.68,109.56,109.61,1600.0,64.6562,64.727,64.6562,64.6857,1600.0
2014-05-06 15:25:00,109.62,109.81,109.61,109.77,2900.0,64.6916,64.8037,64.6857,64.7801,2900.0
2014-05-06 15:30:00,109.75,109.78,109.73,109.78,1800.0,64.7683,64.786,64.7565,64.786,1800.0
2014-05-06 15:35:00,109.78,109.87,109.76,109.8,5100.0,64.786,64.8391,64.7742,64.7978,5100.0
2014-05-06 15:40:00,109.8,109.8,109.59,109.62,5600.0,64.7978,64.7978,64.6739,64.6916,5600.0
2014-05-06 15:45:00,109.63,109.63,109.38,109.46,5700.0,64.6975,64.6975,64.55,64.5972,5700.0
2014-05-06 15:50:00,109.48,109.56,109.44,109.53,4700.0,64.609,64.6562,64.5854,64.6385,4700.0
2014-05-06 15:55:00,109.53,109.62,109.4,109.45,11300.0,64.6385,64.6916,64.5618,64.5913,11300.0
2014-05-07 09:30:00,109.97,109.97,109.69,109.72,2200.0,64.8981,64.8981,64.7329,64.7506,2200.0
2014-05-07 09:35:00,110.0,110.0,109.62,109.64,1700.0,64.9159,64.9159,64.6916,64.7034,1700.0
2014-05-07 09:40:00,109.66,109.7,109.66,109.7,400.0,64.7152,64.7388,64.7152,64.7388,400.0
2014-05-07 09:45:00,109.7,109.91,109.7,109.91,1400.0,64.7388,64.8627,64.7388,64.8627,1400.0
2014-05-07 09:50:00,109.9,109.91,109.03,109.28,6600.0,64.8568,64.8627,64.3434,64.4909,6600.0
2014-05-07 09:55:00,109.36,109.49,109.32,109.46,1200.0,64.5382,64.6149,64.5146,64.5972,1200.0
2014-05-07 10:00:00,109.47,109.69,109.47,109.69,500.0,64.6031,64.7329,64.6031,64.7329,500.0
2014-05-07 10:05:00,109.77,109.87,109.19,109.19,2400.0,64.7801,64.8391,64.4378,64.4378,2400.0
2014-05-07 10:10:00,109.12,109.18,108.91,108.94,2400.0,64.3965,64.4319,64.2726,64.2903,2400.0
2014-05-07 10:15:00,109.01,109.2,108.97,109.12,1400.0,64.3316,64.4437,64.308,64.3965,1400.0
2014-05-07 10:20:00,109.17,109.17,108.92,108.93,1200.0,64.426,64.426,64.2785,64.2844,1200.0
2014-05-07 10:25:00,108.91,109.22,108.91,109.22,1100.0,64.2726,64.4555,64.2726,64.4555,1100.0
2014-05-07 10:30:00,109.34,109.5,109.34,109.5,400.0,64.5264,64.6208,64.5264,64.6208,400.0
2014-05-07 10:35:00,109.51,109.97,109.51,109.97,1100.0,64.6267,64.8981,64.6267,64.8981,1100.0
2014-05-07 10:40:00,109.94,109.94,109.57,109.57,4400.0,64.8804,64.8804,64.6621,64.6621,4400.0
2014-05-07 10:45:00,109.49,109.49,109.48,109.48,400.0,64.6149,64.6149,64.609,64.609,400.0
2014-05-07 10:50:00,109.67,109.82,109.67,109.78,300.0,64.7211,64.8096,64.7211,64.786,300.0
2014-05-07 10:55:00,109.7,109.81,109.7,109.76,1400.0,64.7388,64.8037,64.7388,64.7742,1400.0
2014-05-07 11:00:00,109.68,109.78,109.58,109.7,6000.0,64.727,64.786,64.668,64.7388,6000.0
2014-05-07 11:05:00,109.71,109.77,109.71,109.77,700.0,64.7447,64.7801,64.7447,64.7801,700.0
2014-05-07 11:10:00,109.86,110.04,109.86,110.04,1800.0,64.8332,64.9395,64.8332,64.9395,1800.0
2014-05-07 11:15:00,110.1,110.11,110.01,110.02,1000.0,64.9749,64.9808,64.9218,64.9277,1000.0
2014-05-07 11:20:00,109.96,109.96,109.85,109.85,1100.0,64.8922,64.8922,64.8273,64.8273,1100.0
2014-05-07 11:25:00,109.84,109.84,109.83,109.83,300.0,64.8214,64.8214,64.8155,64.8155,300.0
2014-05-07 11:30:00,109.99,110.45,109.99,110.43,1300.0,64.9099,65.1814,64.9099,65.1696,1300.0
2014-05-07 11:35:00,110.35,110.36,110.35,110.36,200.0,65.1224,65.1283,65.1224,65.1283,200.0
2014-05-07 11:40:00,110.56,110.74,110.55,110.73,1800.0,65.2463,65.3526,65.2404,65.3467,1800.0
2014-05-07 11:45:00,110.79,110.95,110.71,110.8,1400.0,65.3821,65.4765,65.3349,65.388,1400.0
2014-05-07 11:50:00,110.72,110.72,110.69,110.69,500.0,65.3408,65.3408,65.3231,65.3231,500.0
2014-05-07 11:55:00,110.67,110.75,110.6,110.6,600.0,65.3112,65.3585,65.2699,65.2699,600.0
2014-05-07 12:00:00,110.57,110.57,110.44,110.44,800.0,65.2522,65.2522,65.1755,65.1755,800.0
2014-05-07 12:05:00,110.36,110.36,110.32,110.36,500.0,65.1283,65.1283,65.1047,65.1283,500.0
2014-05-07 12:10:00,110.36,110.36,110.36,110.36,0.0,65.1283,65.1283,65.1283,65.1283,0.0
2014-05-07 12:15:00,110.47,110.47,110.39,110.4,1100.0,65.1932,65.1932,65.146,65.1519,1100.0
2014-05-07 12:20:00,110.5,110.53,110.47,110.47,600.0,65.2109,65.2286,65.1932,65.1932,600.0
2014-05-07 12:25:00,110.5,110.53,110.46,110.48,900.0,65.2109,65.2286,65.1873,65.1991,900.0
2014-05-07 12:30:00,110.41,110.41,110.39,110.39,600.0,65.1578,65.1578,65.146,65.146,600.0
2014-05-07 12:35:00,110.35,110.35,110.32,110.32,300.0,65.1224,65.1224,65.1047,65.1047,300.0
2014-05-07 12:40:00,110.29,110.29,110.19,110.19,900.0,65.087,65.087,65.028,65.028,900.0
2014-05-07 12:45:00,110.18,110.18,110.05,110.05,700.0,65.0221,65.0221,64.9454,64.9454,700.0
2014-05-07 12:50:00,110.14,110.18,110.1,110.17,1100.0,64.9985,65.0221,64.9749,65.0162,1100.0
2014-05-07 12:55:00,110.17,110.18,110.09,110.12,1000.0,65.0162,65.0221,64.969,64.9867,1000.0
2014-05-07 13:00:00,110.2,110.24,110.2,110.24,400.0,65.0339,65.0575,65.0339,65.0575,400.0
2014-05-07 13:05:00,110.22,110.22,110.12,110.12,400.0,65.0457,65.0457,64.9867,64.9867,400.0
2014-05-07 13:10:00,110.16,110.16,110.16,110.16,100.0,65.0103,65.0103,65.0103,65.0103,100.0
2014-05-07 13:15:00,110.16,110.42,110.16,110.42,600.0,65.0103,65.1637,65.0103,65.1637,600.0
2014-05-07 13:20:00,110.5,110.53,110.39,110.53,2100.0,65.2109,65.2286,65.146,65.2286,2100.0
2014-05-07 13:25:00,110.45,110.46,110.29,110.43,1200.0,65.1814,65.1873,65.087,65.1696,1200.0
2014-05-07 13:30:00,110.4,110.51,110.4,110.51,1500.0,65.1519,65.2168,65.1519,65.2168,1500.0
2014-05-07 13:35:00,110.49,110.53,110.43,110.43,800.0,65.205,65.2286,65.1696,65.1696,800.0
2014-05-07 13:40:00,110.43,110.44,110.38,110.44,800.0,65.1696,65.1755,65.1401,65.1755,800.0
2014-05-07 13:45:00,110.46,110.54,110.46,110.54,1100.0,65.1873,65.2345,65.1873,65.2345,1100.0
2014-05-07 13:50:00,110.46,110.51,110.41,110.51,600.0,65.1873,65.2168,65.1578,65.2168,600.0
2014-05-07 13:55:00,110.33,110.33,110.15,110.15,900.0,65.1106,65.1106,65.0044,65.0044,900.0
2014-05-07 14:00:00,110.24,110.29,110.23,110.29,600.0,65.0575,65.087,65.0516,65.087,600.0
2014-05-07 14:05:00,110.28,110.67,110.28,110.63,4300.0,65.0811,65.3112,65.0811,65.2876,4300.0
2014-05-07 14:10:00,110.64,110.64,110.52,110.53,1300.0,65.2935,65.2935,65.2227,65.2286,1300.0
2014-05-07 14:15:00,110.62,110.7,110.62,110.66,1200.0,65.2817,65.329,65.2817,65.3053,1200.0
2014-05-07 14:20:00,110.63,110.66,110.59,110.59,1500.0,65.2876,65.3053,65.264,65.264,1500.0
2014-05-07 14:25:00,110.55,110.62,110.55,110.62,1300.0,65.2404,65.2817,65.2404,65.2817,1300.0
2014-05-07 14:30:00,110.63,110.67,110.61,110.67,2600.0,65.2876,65.3112,65.2758,65.3112,2600.0
2014-05-07 14:35:00,110.62,110.69,110.62,110.69,900.0,65.2817,65.3231,65.2817,65.3231,900.0
2014-05-07 14:40:00,110.66,110.69,110.66,110.69,3000.0,65.3053,65.3231,65.3053,65.3231,3000.0
2014-05-07 14:45:00,110.63,110.63,110.38,110.38,1400.0,65.2876,65.2876,65.1401,65.1401,1400.0
2014-05-07 14:50:00,110.44,110.45,110.4,110.45,700.0,65.1755,65.1814,65.1519,65.1814,700.0
2014-05-07 14:55:00,110.4,110.46,110.38,110.46,1400.0,65.1519,65.1873,65.1401,65.1873,1400.0
2014-05-07 15:00:00,110.47,110.53,110.35,110.35,2400.0,65.1932,65.2286,65.1224,65.1224,2400.0
2014-05-07 15:05:00,110.27,110.43,110.27,110.43,2200.0,65.0752,65.1696,65.0752,65.1696,2200.0
2014-05-07 15:10:00,110.47,110.52,110.45,110.52,1000.0,65.1932,65.2227,65.1814,65.2227,1000.0
2014-05-07 15:15:00,110.5,110.52,110.38,110.39,3200.0,65.2109,65.2227,65.1401,65.146,3200.0
2014-05-07 15:20:00,110.39,110.42,110.25,110.36,8800.0,65.146,65.1637,65.0634,65.1283,8800.0
2014-05-07 15:25:00,110.45,110.66,110.45,110.61,8700.0,65.1814,65.3053,65.1814,65.2758,8700.0
2014-05-07 15:30:00,110.62,110.62,110.57,110.6,4300.0,65.2817,65.2817,65.2522,65.2699,4300.0
2014-05-07 15:35:00,110.6,110.6,110.55,110.58,2900.0,65.2699,65.2699,65.2404,65.2581,2900.0
2014-05-07 15:40:00,110.63,110.74,110.61,110.73,2000.0,65.2876,65.3526,65.2758,65.3467,2000.0
2014-05-07 15:45:00,110.69,110.79,110.68,110.77,4100.0,65.3231,65.3821,65.3171,65.3703,4100.0
2014-05-07 15:50:00,110.77,110.92,110.77,110.87,3100.0,65.3703,65.4588,65.3703,65.4293,3100.0
2014-05-07 15:55:00,110.82,110.92,110.79,110.87,8100.0,65.3998,65.4588,65.3821,65.4293,8100.0
2014-05-08 09:30:00,110.87,110.99,110.51,110.89,3100.0,65.4293,65.5001,65.2168,65.4411,3100.0
2014-05-08 09:35:00,110.9,111.58,110.9,111.27,1700.0,65.447,65.8483,65.447,65.6653,1700.0
2014-05-08 09:40:00,111.34,111.48,111.21,111.37,1900.0,65.7066,65.7893,65.6299,65.7243,1900.0
2014-05-08 09:45:00,111.18,111.25,111.05,111.25,2000.0,65.6122,65.6535,65.5355,65.6535,2000.0
2014-05-08 09:50:00,111.14,111.27,111.11,111.15,4500.0,65.5886,65.6653,65.5709,65.5945,4500.0
2014-05-08 09:55:00,111.2,111.62,111.03,111.52,5800.0,65.624,65.8719,65.5237,65.8129,5800.0
2014-05-08 10:00:00,111.51,111.81,111.51,111.81,500.0,65.807,65.984,65.807,65.984,500.0
2014-05-08 10:05:00,111.81,111.91,111.73,111.73,2700.0,65.984,66.043,65.9368,65.9368,2700.0
2014-05-08 10:10:00,111.63,111.75,111.49,111.7,1800.0,65.8778,65.9486,65.7952,65.9191,1800.0
2014-05-08 10:15:00,111.59,111.59,111.43,111.43,1500.0,65.8542,65.8542,65.7598,65.7598,1500.0
2014-05-08 10:20:00,111.39,111.48,111.39,111.41,1100.0,65.7362,65.7893,65.7362,65.748,1100.0
2014-05-08 10:25:00,111.43,111.43,110.77,110.77,5100.0,65.7598,65.7598,65.3703,65.3703,5100.0
2014-05-08 10:30:00,110.61,110.67,110.37,110.39,2200.0,65.2758,65.3112,65.1342,65.146,2200.0
2014-05-08 10:35:00,110.38,110.49,110.33,110.48,2500.0,65.1401,65.205,65.1106,65.1991,2500.0
2014-05-08 10:40:00,110.26,110.26,110.26,110.26,200.0,65.0693,65.0693,65.0693,65.0693,200.0
2014-05-08 10:45:00,110.36,110.45,110.29,110.37,700.0,65.1283,65.1814,65.087,65.1342,700.0
2014-05-08 10:50:00,110.45,110.45,110.32,110.39,700.0,65.1814,65.1814,65.1047,65.146,700.0
2014-05-08 10:55:00,110.43,110.47,110.31,110.41,2900.0,65.1696,65.1932,65.0988,65.1578,2900.0
2014-05-08 11:00:00,110.35,110.53,110.33,110.53,3200.0,65.1224,65.2286,65.1106,65.2286,3200.0
2014-05-08 11:05:00,110.51,110.78,110.51,110.59,1400.0,65.2168,65.3762,65.2168,65.264,1400.0
2014-05-08 11:10:00,110.61,110.77,110.61,110.65,1500.0,65.2758,65.3703,65.2758,65.2994,1500.0
2014-05-08 11:15:00,110.63,110.68,110.6,110.65,1700.0,65.2876,65.3171,65.2699,65.2994,1700.0
2014-05-08 11:20:00,110.61,110.61,110.57,110.57,7000.0,65.2758,65.2758,65.2522,65.2522,7000.0
2014-05-08 11:25:00,110.53,110.53,110.24,110.24,3000.0,65.2286,65.2286,65.0575,65.0575,3000.0
2014-05-08 11:30:00,110.24,110.46,110.24,110.41,3500.0,65.0575,65.1873,65.0575,65.1578,3500.0
2014-05-08 11:35:00,110.4,110.46,110.32,110.33,1900.0,65.1519,65.1873,65.1047,65.1106,1900.0
2014-05-08 11:40:00,110.38,110.42,110.33,110.42,1500.0,65.1401,65.1637,65.1106,65.1637,1500.0
2014-05-08 11:45:00,110.42,110.42,110.34,110.37,800.0,65.1637,65.1637,65.1165,65.1342,800.0
2014-05-08 11:50:00,110.42,110.5,110.34,110.35,2500.0,65.1637,65.2109,65.1165,65.1224,2500.0
2014-05-08 11:55:00,110.32,110.36,110.29,110.35,1500.0,65.1047,65.1283,65.087,65.1224,1500.0
2014-05-08 12:00:00,110.28,110.28,110.28,110.28,300.0,65.0811,65.0811,65.0811,65.0811,300.0
2014-05-08 12:05:00,110.31,110.38,110.24,110.34,1900.0,65.0988,65.1401,65.0575,65.1165,1900.0
2014-05-08 12:10:00,110.39,110.51,110.39,110.4,1900.0,65.146,65.2168,65.146,65.1519,1900.0
2014-05-08 12:15:00,110.37,110.4,110.26,110.35,1400.0,65.1342,65.1519,65.0693,65.1224,1400.0
2014-05-08 12:20:00,110.35,110.35,110.25,110.25,2400.0,65.1224,65.1224,65.0634,65.0634,2400.0
2014-05-08 12:25:00,110.25,110.4,110.25,110.4,800.0,65.0634,65.1519,65.0634,65.1519,800.0
2014-05-08 12:30:00,110.47,110.58,110.45,110.58,700.0,65.1932,65.2581,65.1814,65.2581,700.0
2014-05-08 12:35:00,110.63,110.71,110.63,110.71,400.0,65.2876,65.3349,65.2876,65.3349,400.0
2014-05-08 12:40:00,110.61,110.7,110.61,110.62,600.0,65.2758,65.329,65.2758,65.2817,600.0
2014-05-08 12:45:00,110.63,110.63,110.55,110.63,700.0,65.2876,65.2876,65.2404,65.2876,700.0
2014-05-08 12:50:00,110.57,110.57,110.27,110.41,2000.0,65.2522,65.2522,65.0752,65.1578,2000.0
2014-05-08 12:55:00,110.27,110.45,110.27,110.45,1200.0,65.0752,65.1814,65.0752,65.1814,1200.0
2014-05-08 13:00:00,110.46,110.47,110.41,110.41,1500.0,65.1873,65.1932,65.1578,65.1578,1500.0
2014-05-08 13:05:00,110.42,110.42,110.34,110.37,800.0,65.1637,65.1637,65.1165,65.1342,800.0
2014-05-08 13:10:00,110.34,110.37,110.25,110.35,5800.0,65.1165,65.1342,65.0634,65.1224,5800.0
2014-05-08 13:15:00,110.35,110.46,110.24,110.46,5800.0,65.1224,65.1873,65.0575,65.1873,5800.0
2014-05-08 13:20:00,110.46,110.46,110.37,110.44,5900.0,65.1873,65.1873,65.1342,65.1755,5900.0
2014-05-08 13:25:00,110.5,110.55,110.5,110.55,200.0,65.2109,65.2404,65.2109,65.2404,200.0
2014-05-08 13:30:00,110.53,110.58,110.51,110.58,900.0,65.2286,65.2581,65.2168,65.2581,900.0
2014-05-08 13:35:00,110.59,110.66,110.59,110.66,300.0,65.264,65.3053,65.264,65.3053,300.0
2014-05-08 13:40:00,110.68,110.69,110.61,110.61,500.0,65.3171,65.3231,65.2758,65.2758,500.0
2014-05-08 13:45:00,110.73,110.75,110.51,110.51,2100.0,65.3467,65.3585,65.2168,65.2168,2100.0
2014-05-08 13:50:00,110.51,110.65,110.5,110.65,2500.0,65.2168,65.2994,65.2109,65.2994,2500.0
2014-05-08 13:55:00,110.59,110.59,110.52,110.52,700.0,65.264,65.264,65.2227,65.2227,700.0
2014-05-08 14:00:00,110.59,110.59,110.5,110.51,1600.0,65.264,65.264,65.2109,65.2168,1600.0
2014-05-08 14:05:00,110.5,110.55,110.49,110.5,3600.0,65.2109,65.2404,65.205,65.2109,3600.0
2014-05-08 14:10:00,110.5,110.53,110.44,110.5,2700.0,65.2109,65.2286,65.1755,65.2109,2700.0
2014-05-08 14:15:00,110.58,110.64,110.52,110.64,700.0,65.2581,65.2935,65.2227,65.2935,700.0
2014-05-08 14:20:00,110.65,110.72,110.6,110.64,1900.0,65.2994,65.3408,65.2699,65.2935,1900.0
2014-05-08 14:25:00,110.66,110.7,110.61,110.63,1100.0,65.3053,65.329,65.2758,65.2876,1100.0
2014-05-08 14:30:00,110.7,110.83,110.7,110.83,1700.0,65.329,65.4057,65.329,65.4057,1700.0
2014-05-08 14:35:00,110.85,110.96,110.81,110.81,6700.0,65.4175,65.4824,65.3939,65.3939,6700.0
2014-05-08 14:40:00,110.86,110.86,110.49,110.5,3100.0,65.4234,65.4234,65.205,65.2109,3100.0
2014-05-08 14:45:00,110.5,110.5,110.24,110.35,8300.0,65.2109,65.2109,65.0575,65.1224,8300.0
2014-05-08 14:50:00,110.36,110.44,110.19,110.19,2200.0,65.1283,65.1755,65.028,65.028,2200.0
2014-05-08 14:55:00,110.17,110.39,110.17,110.28,1700.0,65.0162,65.146,65.0162,65.0811,1700.0
2014-05-08 15:00:00,110.18,110.18,109.93,109.99,2800.0,65.0221,65.0221,64.8745,64.9099,2800.0
2014-05-08 15:05:00,109.96,110.0,109.8,109.8,3600.0,64.8922,64.9159,64.7978,64.7978,3600.0
2014-05-08 15:10:00,109.74,109.76,109.64,109.66,5900.0,64.7624,64.7742,64.7034,64.7152,5900.0
2014-05-08 15:15:00,109.67,109.7,109.53,109.66,4800.0,64.7211,64.7388,64.6385,64.7152,4800.0
2014-05-08 15:20:00,109.62,109.71,109.5,109.51,4400.0,64.6916,64.7447,64.6208,64.6267,4400.0
2014-05-08 15:25:00,109.5,109.58,109.49,109.58,1200.0,64.6208,64.668,64.6149,64.668,1200.0
2014-05-08 15:30:00,109.48,109.6,109.4,109.6,3200.0,64.609,64.6798,64.5618,64.6798,3200.0
2014-05-08 15:35:00,109.52,109.57,109.43,109.43,1800.0,64.6326,64.6621,64.5795,64.5795,1800.0
2014-05-08 15:40:00,109.43,109.58,109.43,109.47,1600.0,64.5795,64.668,64.5795,64.6031,1600.0
2014-05-08 15:45:00,109.37,109.52,109.32,109.32,3900.0,64.5441,64.6326,64.5146,64.5146,3900.0
2014-05-08 15:50:00,109.31,109.43,109.26,109.43,3800.0,64.5087,64.5795,64.4791,64.5795,3800.0
2014-05-08 15:55:00,109.36,109.4,109.26,109.32,10900.0,64.5382,64.5618,64.4791,64.5146,10900.0
2014-05-09 09:30:00,108.88,109.13,108.76,109.13,5700.0,64.2549,64.4024,64.1841,64.4024,5700.0
2014-05-09 09:35:00,108.9,109.15,108.23,108.23,3500.0,64.2667,64.4142,63.8713,63.8713,3500.0
2014-05-09 09:40:00,108.23,108.25,108.05,108.05,2000.0,63.8713,63.8831,63.7651,63.7651,2000.0
2014-05-09 09:45:00,107.86,108.65,107.69,108.42,4700.0,63.6529,64.1192,63.5526,63.9834,4700.0
2014-05-09 09:50:00,108.44,108.47,108.08,108.08,2200.0,63.9952,64.0129,63.7828,63.7828,2200.0
2014-05-09 09:55:00,108.07,108.2,107.95,107.95,600.0,63.7769,63.8536,63.7061,63.7061,600.0
2014-05-09 10:00:00,107.77,108.28,107.77,108.05,2500.0,63.5998,63.9008,63.5998,63.7651,2500.0
2014-05-09 10:05:00,107.95,108.17,107.95,108.15,1300.0,63.7061,63.8359,63.7061,63.8241,1300.0
2014-05-09 10:10:00,107.98,108.34,107.94,108.25,2400.0,63.7238,63.9362,63.7002,63.8831,2400.0
2014-05-09 10:15:00,108.41,108.71,108.34,108.71,1000.0,63.9775,64.1546,63.9362,64.1546,1000.0
2014-05-09 10:20:00,108.56,108.71,108.31,108.71,2200.0,64.066,64.1546,63.9185,64.1546,2200.0
2014-05-09 10:25:00,108.58,108.76,108.58,108.67,1100.0,64.0778,64.1841,64.0778,64.131,1100.0
2014-05-09 10:30:00,108.64,108.69,108.39,108.49,2200.0,64.1133,64.1428,63.9657,64.0247,2200.0
2014-05-09 10:35:00,108.39,108.86,108.39,108.86,2500.0,63.9657,64.2431,63.9657,64.2431,2500.0
2014-05-09 10:40:00,108.75,108.78,108.46,108.62,6400.0,64.1782,64.1959,64.007,64.1015,6400.0
2014-05-09 10:45:00,108.61,108.8,108.61,108.8,1100.0,64.0956,64.2077,64.0956,64.2077,1100.0
2014-05-09 10:50:00,108.84,108.84,108.84,108.84,100.0,64.2313,64.2313,64.2313,64.2313,100.0
2014-05-09 10:55:00,108.84,108.84,108.84,108.84,0.0,64.2313,64.2313,64.2313,64.2313,0.0
2014-05-09 11:00:00,108.73,108.82,108.73,108.82,400.0,64.1664,64.2195,64.1664,64.2195,400.0
2014-05-09 11:05:00,108.85,108.85,108.61,108.61,1500.0,64.2372,64.2372,64.0956,64.0956,1500.0
2014-05-09 11:10:00,108.66,108.78,108.66,108.67,1600.0,64.1251,64.1959,64.1251,64.131,1600.0
2014-05-09 11:15:00,108.83,108.87,108.77,108.87,400.0,64.2254,64.249,64.19,64.249,400.0
2014-05-09 11:20:00,108.84,108.85,108.77,108.85,1700.0,64.2313,64.2372,64.19,64.2372,1700.0
2014-05-09 11:25:00,108.88,108.99,108.83,108.99,3100.0,64.2549,64.3198,64.2254,64.3198,3100.0
2014-05-09 11:30:00,108.99,108.99,108.99,108.99,0.0,64.3198,64.3198,64.3198,64.3198,0.0
2014-05-09 11:35:00,109.07,109.08,108.99,109.02,3500.0,64.367,64.3729,64.3198,64.3375,3500.0
2014-05-09 11:40:00,109.1,109.1,108.91,108.93,1000.0,64.3847,64.3847,64.2726,64.2844,1000.0
2014-05-09 11:45:00,108.95,109.08,108.95,109.08,1100.0,64.2962,64.3729,64.2962,64.3729,1100.0
2014-05-09 11:50:00,109.05,109.06,108.98,109.06,700.0,64.3552,64.3611,64.3139,64.3611,700.0
2014-05-09 11:55:00,109.05,109.05,108.93,109.02,12300.0,64.3552,64.3552,64.2844,64.3375,12300.0
2014-05-09 12:00:00,109.06,109.06,108.98,109.03,300.0,64.3611,64.3611,64.3139,64.3434,300.0
2014-05-09 12:05:00,109.03,109.03,109.03,109.03,0.0,64.3434,64.3434,64.3434,64.3434,0.0
2014-05-09 12:10:00,108.89,108.96,108.89,108.93,600.0,64.2608,64.3021,64.2608,64.2844,600.0
2014-05-09 12:15:00,108.88,108.88,108.77,108.81,900.0,64.2549,64.2549,64.19,64.2136,900.0
2014-05-09 12:20:00,108.75,108.83,108.75,108.76,500.0,64.1782,64.2254,64.1782,64.1841,500.0
2014-05-09 12:25:00,108.74,108.87,108.74,108.87,900.0,64.1723,64.249,64.1723,64.249,900.0
2014-05-09 12:30:00,108.79,108.92,108.79,108.92,300.0,64.2018,64.2785,64.2018,64.2785,300.0
2014-05-09 12:35:00,108.97,109.32,108.97,109.27,2200.0,64.308,64.5146,64.308,64.485,2200.0
2014-05-09 12:40:00,109.28,109.28,109.13,109.13,1800.0,64.4909,64.4909,64.4024,64.4024,1800.0
2014-05-09 12:45:00,109.13,109.13,108.99,108.99,1500.0,64.4024,64.4024,64.3198,64.3198,1500.0
2014-05-09 12:50:00,109.09,109.16,109.09,109.16,200.0,64.3788,64.4201,64.3788,64.4201,200.0
2014-05-09 12:55:00,109.15,109.31,109.15,109.24,900.0,64.4142,64.5087,64.4142,64.4673,900.0
2014-05-09 13:00:00,109.19,109.25,109.09,109.1,2100.0,64.4378,64.4732,64.3788,64.3847,2100.0
2014-05-09 13:05:00,109.19,109.2,109.19,109.2,300.0,64.4378,64.4437,64.4378,64.4437,300.0
2014-05-09 13:10:00,109.09,109.09,108.99,108.99,700.0,64.3788,64.3788,64.3198,64.3198,700.0
2014-05-09 13:15:00,109.09,109.09,109.02,109.03,300.0,64.3788,64.3788,64.3375,64.3434,300.0
2014-05-09 13:20:00,108.96,108.96,108.96,108.96,100.0,64.3021,64.3021,64.3021,64.3021,100.0
2014-05-09 13:25:00,108.99,108.99,108.99,108.99,100.0,64.3198,64.3198,64.3198,64.3198,100.0
2014-05-09 13:30:00,108.98,109.05,108.9,108.9,1700.0,64.3139,64.3552,64.2667,64.2667,1700.0
2014-05-09 13:35:00,108.83,108.83,108.83,108.83,100.0,64.2254,64.2254,64.2254,64.2254,100.0
2014-05-09 13:40:00,108.83,108.83,108.83,108.83,0.0,64.2254,64.2254,64.2254,64.2254,0.0
2014-05-09 13:45:00,108.79,108.79,108.71,108.76,3400.0,64.2018,64.2018,64.1546,64.1841,3400.0
2014-05-09 13:50:00,108.79,108.87,108.79,108.8,900.0,64.2018,64.249,64.2018,64.2077,900.0
2014-05-09 13:55:00,108.76,108.76,108.73,108.73,200.0,64.1841,64.1841,64.1664,64.1664,200.0
2014-05-09 14:00:00,108.72,108.78,108.72,108.74,1500.0,64.1605,64.1959,64.1605,64.1723,1500.0
2014-05-09 14:05:00,108.74,108.74,108.74,108.74,200.0,64.1723,64.1723,64.1723,64.1723,200.0
2014-05-09 14:10:00,108.77,108.77,108.67,108.67,1100.0,64.19,64.19,64.131,64.131,1100.0
2014-05-09 14:15:00,108.6,108.62,108.4,108.4,1600.0,64.0896,64.1015,63.9716,63.9716,1600.0
2014-05-09 14:20:00,108.49,108.54,108.45,108.54,300.0,64.0247,64.0542,64.0011,64.0542,300.0
2014-05-09 14:25:00,108.57,108.6,108.57,108.6,300.0,64.0719,64.0896,64.0719,64.0896,300.0
2014-05-09 14:30:00,108.63,108.76,108.62,108.76,600.0,64.1074,64.1841,64.1015,64.1841,600.0
2014-05-09 14:35:00,108.79,108.79,108.68,108.78,3500.0,64.2018,64.2018,64.1369,64.1959,3500.0
2014-05-09 14:40:00,108.75,109.02,108.75,108.88,4400.0,64.1782,64.3375,64.1782,64.2549,4400.0
2014-05-09 14:45:00,108.87,108.87,108.87,108.87,100.0,64.249,64.249,64.249,64.249,100.0
2014-05-09 14:50:00,108.91,108.91,108.86,108.91,800.0,64.2726,64.2726,64.2431,64.2726,800.0
2014-05-09 14:55:00,108.86,108.99,108.86,108.99,900.0,64.2431,64.3198,64.2431,64.3198,900.0
2014-05-09 15:00:00,109.02,109.1,108.98,109.1,900.0,64.3375,64.3847,64.3139,64.3847,900.0
2014-05-09 15:05:00,109.15,109.2,109.07,109.07,1300.0,64.4142,64.4437,64.367,64.367,1300.0
2014-05-09 15:10:00,109.11,109.11,108.96,108.96,1200.0,64.3906,64.3906,64.3021,64.3021,1200.0
2014-05-09 15:15:00,108.96,108.96,108.87,108.87,500.0,64.3021,64.3021,64.249,64.249,500.0
2014-05-09 15:20:00,108.84,108.95,108.84,108.88,1300.0,64.2313,64.2962,64.2313,64.2549,1300.0
2014-05-09 15:25:00,108.88,108.96,108.85,108.96,3100.0,64.2549,64.3021,64.2372,64.3021,3100.0
2014-05-09 15:30:00,108.98,109.01,108.94,109.01,900.0,64.3139,64.3316,64.2903,64.3316,900.0
2014-05-09 15:35:00,109.05,109.18,109.04,109.18,1800.0,64.3552,64.4319,64.3493,64.4319,1800.0
2014-05-09 15:40:00,109.19,109.36,109.19,109.36,4600.0,64.4378,64.5382,64.4378,64.5382,4600.0
2014-05-09 15:45:00,109.36,109.36,109.09,109.09,3600.0,64.5382,64.5382,64.3788,64.3788,3600.0
2014-05-09 15:50:00,109.15,109.24,109.12,109.24,2800.0,64.4142,64.4673,64.3965,64.4673,2800.0
2014-05-09 15:55:00,109.23,109.54,109.23,109.53,19600.0,64.4614,64.6444,64.4614,64.6385,19600.0
2014-05-12 09:30:00,109.85,109.95,109.85,109.93,1400.0,64.8273,64.8863,64.8273,64.8745,1400.0
2014-05-12 09:35:00,109.97,109.97,109.67,109.67,1700.0,64.8981,64.8981,64.7211,64.7211,1700.0
2014-05-12 09:40:00,109.93,110.25,109.89,110.08,500.0,64.8745,65.0634,64.8509,64.9631,500.0
2014-05-12 09:45:00,110.07,110.09,109.87,110.09,1400.0,64.9572,64.969,64.8391,64.969,1400.0
2014-05-12 09:50:00,110.31,110.65,110.31,110.65,800.0,65.0988,65.2994,65.0988,65.2994,800.0
2014-05-12 09:55:00,110.46,110.89,110.46,110.62,4800.0,65.1873,65.4411,65.1873,65.2817,4800.0
2014-05-12 10:00:00,110.82,111.06,110.7,110.85,3200.0,65.3998,65.5414,65.329,65.4175,3200.0
2014-05-12 10:05:00,110.91,111.11,110.85,111.0,1400.0,65.4529,65.5709,65.4175,65.506,1400.0
2014-05-12 10:10:00,110.89,111.0,110.75,111.0,3000.0,65.4411,65.506,65.3585,65.506,3000.0
2014-05-12 10:15:00,110.87,111.4,110.87,111.4,2900.0,65.4293,65.7421,65.4293,65.7421,2900.0
2014-05-12 10:20:00,111.38,111.45,110.99,111.15,2400.0,65.7302,65.7716,65.5001,65.5945,2400.0
2014-05-12 10:25:00,111.04,111.14,110.79,111.02,3500.0,65.5296,65.5886,65.3821,65.5178,3500.0
2014-05-12 10:30:00,110.99,111.13,110.99,111.13,500.0,65.5001,65.5827,65.5001,65.5827,500.0
2014-05-12 10:35:00,111.01,111.21,111.0,111.05,5000.0,65.5119,65.6299,65.506,65.5355,5000.0
2014-05-12 10:40:00,111.13,111.14,111.13,111.14,500.0,65.5827,65.5886,65.5827,65.5886,500.0
2014-05-12 10:45:00,111.0,111.21,111.0,111.21,1200.0,65.506,65.6299,65.506,65.6299,1200.0
2014-05-12 10:50:00,111.2,111.2,110.86,111.03,2400.0,65.624,65.624,65.4234,65.5237,2400.0
2014-05-12 10:55:00,111.03,111.03,110.87,111.02,800.0,65.5237,65.5237,65.4293,65.5178,800.0
2014-05-12 11:00:00,110.99,111.0,110.89,110.99,900.0,65.5001,65.506,65.4411,65.5001,900.0
2014-05-12 11:05:00,111.0,111.15,110.96,111.15,900.0,65.506,65.5945,65.4824,65.5945,900.0
2014-05-12 11:10:00,111.16,111.25,111.11,111.25,2200.0,65.6004,65.6535,65.5709,65.6535,2200.0
2014-05-12 11:15:00,111.24,111.24,111.04,111.12,2000.0,65.6476,65.6476,65.5296,65.5768,2000.0
2014-05-12 11:20:00,111.04,111.04,110.98,110.98,200.0,65.5296,65.5296,65.4942,65.4942,200.0
2014-05-12 11:25:00,110.77,110.89,110.77,110.85,2100.0,65.3703,65.4411,65.3703,65.4175,2100.0
2014-05-12 11:30:00,110.93,111.64,110.93,111.64,6400.0,65.4647,65.8837,65.4647,65.8837,6400.0
2014-05-12 11:35:00,111.65,111.76,111.55,111.65,4200.0,65.8896,65.9545,65.8306,65.8896,4200.0
2014-05-12 11:40:00,111.63,111.64,111.48,111.64,2000.0,65.8778,65.8837,65.7893,65.8837,2000.0
2014-05-12 11:45:00,111.57,111.65,111.31,111.34,7000.0,65.8424,65.8896,65.6889,65.7066,7000.0
2014-05-12 11:50:00,111.37,111.44,111.26,111.44,1900.0,65.7243,65.7657,65.6594,65.7657,1900.0
2014-05-12 11:55:00,111.41,111.41,111.4,111.4,300.0,65.748,65.748,65.7421,65.7421,300.0
2014-05-12 12:00:00,111.41,111.41,111.26,111.32,1200.0,65.748,65.748,65.6594,65.6948,1200.0
2014-05-12 12:05:00,111.23,111.28,111.14,111.28,800.0,65.6417,65.6712,65.5886,65.6712,800.0
2014-05-12 12:10:00,111.3,111.34,111.23,111.34,1100.0,65.683,65.7066,65.6417,65.7066,1100.0
2014-05-12 12:15:00,111.35,111.35,111.34,111.34,700.0,65.7125,65.7125,65.7066,65.7066,700.0
2014-05-12 12:20:00,111.37,111.39,111.36,111.36,700.0,65.7243,65.7362,65.7184,65.7184,700.0
2014-05-12 12:25:00,111.35,111.35,111.35,111.35,100.0,65.7125,65.7125,65.7125,65.7125,100.0
2014-05-12 12:30:00,111.32,111.33,111.2,111.2,1200.0,65.6948,65.7007,65.624,65.624,1200.0
2014-05-12 12:35:00,111.29,111.29,111.21,111.21,500.0,65.6771,65.6771,65.6299,65.6299,500.0
2014-05-12 12:40:00,111.21,111.21,111.21,111.21,200.0,65.6299,65.6299,65.6299,65.6299,200.0
2014-05-12 12:45:00,111.11,111.11,111.08,111.08,500.0,65.5709,65.5709,65.5532,65.5532,500.0
2014-05-12 12:50:00,111.23,111.28,111.23,111.28,700.0,65.6417,65.6712,65.6417,65.6712,700.0
2014-05-12 12:55:00,111.27,111.29,111.25,111.29,700.0,65.6653,65.6771,65.6535,65.6771,700.0
2014-05-12 13:00:00,111.18,111.33,111.18,111.33,500.0,65.6122,65.7007,65.6122,65.7007,500.0
2014-05-12 13:05:00,111.2,111.23,111.15,111.15,1200.0,65.624,65.6417,65.5945,65.5945,1200.0
2014-05-12 13:10:00,111.21,111.26,111.21,111.26,900.0,65.6299,65.6594,65.6299,65.6594,900.0
2014-05-12 13:15:00,111.27,111.32,111.27,111.3,2800.0,65.6653,65.6948,65.6653,65.683,2800.0
2014-05-12 13:20:00,111.27,111.35,111.27,111.31,900.0,65.6653,65.7125,65.6653,65.6889,900.0
2014-05-12 13:25:00,111.3,111.3,111.21,111.3,700.0,65.683,65.683,65.6299,65.683,700.0
2014-05-12 13:30:00,111.28,111.33,111.21,111.31,1100.0,65.6712,65.7007,65.6299,65.6889,1100.0
2014-05-12 13:35:00,111.36,111.37,111.25,111.26,600.0,65.7184,65.7243,65.6535,65.6594,600.0
2014-05-12 13:40:00,111.27,111.5,111.27,111.34,2800.0,65.6653,65.8011,65.6653,65.7066,2800.0
2014-05-12 13:45:00,111.32,111.39,111.28,111.28,500.0,65.6948,65.7362,65.6712,65.6712,500.0
2014-05-12 13:50:00,111.29,111.45,111.29,111.45,1100.0,65.6771,65.7716,65.6771,65.7716,1100.0
2014-05-12 13:55:00,111.5,111.5,111.44,111.44,700.0,65.8011,65.8011,65.7657,65.7657,700.0
2014-05-12 14:00:00,111.43,111.49,111.37,111.37,700.0,65.7598,65.7952,65.7243,65.7243,700.0
2014-05-12 14:05:00,111.38,111.46,111.36,111.39,1600.0,65.7302,65.7775,65.7184,65.7362,1600.0
2014-05-12 14:10:00,111.42,111.5,111.4,111.45,800.0,65.7539,65.8011,65.7421,65.7716,800.0
2014-05-12 14:15:00,111.41,111.41,111.05,111.1,10200.0,65.748,65.748,65.5355,65.565,10200.0
2014-05-12 14:20:00,111.06,111.16,111.06,111.16,1000.0,65.5414,65.6004,65.5414,65.6004,1000.0
2014-05-12 14:25:00,111.17,111.36,111.17,111.28,2000.0,65.6063,65.7184,65.6063,65.6712,2000.0
2014-05-12 14:30:00,111.35,111.47,111.22,111.34,1400.0,65.7125,65.7834,65.6358,65.7066,1400.0
2014-05-12 14:35:00,111.47,111.47,111.29,111.42,3300.0,65.7834,65.7834,65.6771,65.7539,3300.0
2014-05-12 14:40:00,111.44,111.44,111.38,111.44,800.0,65.7657,65.7657,65.7302,65.7657,800.0
2014-05-12 14:45:00,111.49,111.51,111.4,111.43,1200.0,65.7952,65.807,65.7421,65.7598,1200.0
2014-05-12 14:50:00,111.49,111.49,111.42,111.46,500.0,65.7952,65.7952,65.7539,65.7775,500.0
2014-05-12 14:55:00,111.38,111.62,111.37,111.45,3300.0,65.7302,65.8719,65.7243,65.7716,3300.0
2014-05-12 15:00:00,111.54,111.54,111.54,111.54,100.0,65.8247,65.8247,65.8247,65.8247,100.0
2014-05-12 15:05:00,111.32,111.32,111.15,111.15,1200.0,65.6948,65.6948,65.5945,65.5945,1200.0
2014-05-12 15:10:00,111.12,111.28,111.12,111.28,1400.0,65.5768,65.6712,65.5768,65.6712,1400.0
2014-05-12 15:15:00,111.27,111.32,111.21,111.32,900.0,65.6653,65.6948,65.6299,65.6948,900.0
2014-05-12 15:20:00,111.24,111.24,111.08,111.08,2000.0,65.6476,65.6476,65.5532,65.5532,2000.0
2014-05-12 15:25:00,111.13,111.25,111.13,111.22,1800.0,65.5827,65.6535,65.5827,65.6358,1800.0
2014-05-12 15:30:00,111.23,111.23,111.16,111.16,400.0,65.6417,65.6417,65.6004,65.6004,400.0
2014-05-12 15:35:00,111.16,111.31,111.16,111.21,2100.0,65.6004,65.6889,65.6004,65.6299,2100.0
2014-05-12 15:40:00,111.27,111.27,111.11,111.11,1600.0,65.6653,65.6653,65.5709,65.5709,1600.0
2014-05-12 15:45:00,111.11,111.22,111.09,111.19,4100.0,65.5709,65.6358,65.5591,65.6181,4100.0
2014-05-12 15:50:00,111.19,111.21,111.11,111.12,3800.0,65.6181,65.6299,65.5709,65.5768,3800.0
2014-05-12 15:55:00,111.13,111.14,110.9,110.95,17700.0,65.5827,65.5886,65.447,65.4765,17700.0
2014-05-13 09:30:00,111.17,111.66,111.17,111.56,4800.0,65.6063,65.8955,65.6063,65.8365,4800.0
2014-05-13 09:35:00,111.22,111.87,111.22,111.72,900.0,65.6358,66.0194,65.6358,65.9309,900.0
2014-05-13 09:40:00,111.74,111.74,111.48,111.61,700.0,65.9427,65.9427,65.7893,65.866,700.0
2014-05-13 09:45:00,111.9,111.9,111.83,111.83,1300.0,66.0371,66.0371,65.9958,65.9958,1300.0
2014-05-13 09:50:00,111.79,111.79,111.55,111.59,1100.0,65.9722,65.9722,65.8306,65.8542,1100.0
2014-05-13 09:55:00,111.72,111.74,111.27,111.58,3700.0,65.9309,65.9427,65.6653,65.8483,3700.0
2014-05-13 10:00:00,111.77,111.77,111.46,111.6,1400.0,65.9604,65.9604,65.7775,65.8601,1400.0
2014-05-13 10:05:00,111.6,111.78,111.46,111.77,1600.0,65.8601,65.9663,65.7775,65.9604,1600.0
2014-05-13 10:10:00,111.8,111.91,111.57,111.74,2900.0,65.9781,66.043,65.8424,65.9427,2900.0
2014-05-13 10:15:00,111.67,111.74,111.49,111.49,2600.0,65.9014,65.9427,65.7952,65.7952,2600.0
2014-05-13 10:20:00,111.64,111.69,111.37,111.54,2700.0,65.8837,65.9132,65.7243,65.8247,2700.0
2014-05-13 10:25:00,111.34,111.59,111.34,111.59,700.0,65.7066,65.8542,65.7066,65.8542,700.0
2014-05-13 10:30:00,111.59,111.68,111.43,111.67,2700.0,65.8542,65.9073,65.7598,65.9014,2700.0
2014-05-13 10:35:00,111.67,111.86,111.64,111.86,1700.0,65.9014,66.0135,65.8837,66.0135,1700.0
2014-05-13 10:40:00,111.98,112.12,111.77,112.12,4700.0,66.0843,66.167,65.9604,66.167,4700.0
2014-05-13 10:45:00,111.94,112.03,111.82,111.91,2300.0,66.0607,66.1138,65.9899,66.043,2300.0
2014-05-13 10:50:00,111.74,111.82,111.28,111.46,10900.0,65.9427,65.9899,65.6712,65.7775,10900.0
2014-05-13 10:55:00,111.42,111.51,111.41,111.47,1200.0,65.7539,65.807,65.748,65.7834,1200.0
2014-05-13 11:00:00,111.32,111.63,111.32,111.63,1400.0,65.6948,65.8778,65.6948,65.8778,1400.0
2014-05-13 11:05:00,111.67,111.67,111.52,111.53,1100.0,65.9014,65.9014,65.8129,65.8188,1100.0
2014-05-13 11:10:00,111.56,111.56,111.38,111.52,1700.0,65.8365,65.8365,65.7302,65.8129,1700.0
2014-05-13 11:15:00,111.45,111.65,111.43,111.43,2900.0,65.7716,65.8896,65.7598,65.7598,2900.0
2014-05-13 11:20:00,111.45,111.74,111.45,111.74,5100.0,65.7716,65.9427,65.7716,65.9427,5100.0
2014-05-13 11:25:00,111.74,111.74,111.73,111.73,700.0,65.9427,65.9427,65.9368,65.9368,700.0
2014-05-13 11:30:00,111.73,111.76,111.73,111.76,800.0,65.9368,65.9545,65.9368,65.9545,800.0
2014-05-13 11:35:00,111.76,111.77,111.59,111.6,600.0,65.9545,65.9604,65.8542,65.8601,600.0
2014-05-13 11:40:00,111.51,111.68,111.5,111.68,2100.0,65.807,65.9073,65.8011,65.9073,2100.0
2014-05-13 11:45:00,111.46,111.63,111.46,111.63,1300.0,65.7775,65.8778,65.7775,65.8778,1300.0
2014-05-13 11:50:00,111.63,111.68,111.54,111.66,1000.0,65.8778,65.9073,65.8247,65.8955,1000.0
2014-05-13 11:55:00,111.71,111.85,111.71,111.84,1300.0,65.925,66.0076,65.925,66.0017,1300.0
2014-05-13 12:00:00,111.68,111.73,111.57,111.63,2400.0,65.9073,65.9368,65.8424,65.8778,2400.0
2014-05-13 12:05:00,111.73,111.74,111.71,111.71,300.0,65.9368,65.9427,65.925,65.925,300.0
2014-05-13 12:10:00,111.72,111.74,111.63,111.73,700.0,65.9309,65.9427,65.8778,65.9368,700.0
2014-05-13 12:15:00,111.73,111.75,111.55,111.63,8100.0,65.9368,65.9486,65.8306,65.8778,8100.0
2014-05-13 12:20:00,111.55,111.6,111.55,111.6,300.0,65.8306,65.8601,65.8306,65.8601,300.0
2014-05-13 12:25:00,111.52,111.65,111.48,111.56,600.0,65.8129,65.8896,65.7893,65.8365,600.0
2014-05-13 12:30:00,111.66,111.66,111.51,111.66,700.0,65.8955,65.8955,65.807,65.8955,700.0
2014-05-13 12:35:00,111.65,111.74,111.65,111.73,500.0,65.8896,65.9427,65.8896,65.9368,500.0
2014-05-13 12:40:00,111.65,111.7,111.65,111.7,500.0,65.8896,65.9191,65.8896,65.9191,500.0
2014-05-13 12:45:00,111.7,111.78,111.7,111.78,1000.0,65.9191,65.9663,65.9191,65.9663,1000.0
2014-05-13 12:50:00,111.73,111.89,111.73,111.89,1300.0,65.9368,66.0312,65.9368,66.0312,1300.0
2014-05-13 12:55:00,111.9,111.96,111.89,111.96,800.0,66.0371,66.0725,66.0312,66.0725,800.0
2014-05-13 13:00:00,111.89,111.91,111.84,111.91,500.0,66.0312,66.043,66.0017,66.043,500.0
2014-05-13 13:05:00,111.92,111.92,111.79,111.87,1000.0,66.0489,66.0489,65.9722,66.0194,1000.0
2014-05-13 13:10:00,111.92,111.96,111.82,111.84,1100.0,66.0489,66.0725,65.9899,66.0017,1100.0
2014-05-13 13:15:00,111.91,111.92,111.8,111.91,1800.0,66.043,66.0489,65.9781,66.043,1800.0
2014-05-13 13:20:00,111.91,111.92,111.81,111.92,1000.0,66.043,66.0489,65.984,66.0489,1000.0
2014-05-13 13:25:00,111.96,111.98,111.87,111.96,1300.0,66.0725,66.0843,66.0194,66.0725,1300.0
2014-05-13 13:30:00,111.91,111.95,111.88,111.95,1400.0,66.043,66.0666,66.0253,66.0666,1400.0
2014-05-13 13:35:00,111.9,111.9,111.73,111.73,1100.0,66.0371,66.0371,65.9368,65.9368,1100.0
2014-05-13 13:40:00,111.63,111.75,111.62,111.75,1000.0,65.8778,65.9486,65.8719,65.9486,1000.0
2014-05-13 13:45:00,111.71,111.76,111.66,111.76,400.0,65.925,65.9545,65.8955,65.9545,400.0
2014-05-13 13:50:00,111.84,111.86,111.82,111.86,800.0,66.0017,66.0135,65.9899,66.0135,800.0
2014-05-13 13:55:00,111.69,111.83,111.59,111.7,2200.0,65.9132,65.9958,65.8542,65.9191,2200.0
2014-05-13 14:00:00,111.73,111.83,111.61,111.74,5100.0,65.9368,65.9958,65.866,65.9427,5100.0
2014-05-13 14:05:00,111.74,111.8,111.59,111.75,8800.0,65.9427,65.9781,65.8542,65.9486,8800.0
2014-05-13 14:10:00,111.71,111.87,111.67,111.87,7400.0,65.925,66.0194,65.9014,66.0194,7400.0
2014-05-13 14:15:00,111.84,111.87,111.72,111.78,500.0,66.0017,66.0194,65.9309,65.9663,500.0
2014-05-13 14:20:00,111.85,111.9,111.73,111.9,1000.0,66.0076,66.0371,65.9368,66.0371,1000.0
2014-05-13 14:25:00,111.86,111.9,111.86,111.9,1000.0,66.0135,66.0371,66.0135,66.0371,1000.0
2014-05-13 14:30:00,111.9,111.99,111.9,111.9,700.0,66.0371,66.0902,66.0371,66.0371,700.0
2014-05-13 14:35:00,112.0,112.07,111.98,112.07,800.0,66.0961,66.1374,66.0843,66.1374,800.0
2014-05-13 14:40:00,111.95,112.05,111.95,112.04,1900.0,66.0666,66.1256,66.0666,66.1197,1900.0
2014-05-13 14:45:00,112.01,112.05,111.94,112.04,1900.0,66.102,66.1256,66.0607,66.1197,1900.0
2014-05-13 14:50:00,112.04,112.04,111.88,112.01,1900.0,66.1197,66.1197,66.0253,66.102,1900.0
2014-05-13 14:55:00,112.02,112.13,112.02,112.07,1100.0,66.1079,66.1729,66.1079,66.1374,1100.0
2014-05-13 15:00:00,112.1,112.12,112.08,112.12,600.0,66.1552,66.167,66.1434,66.167,600.0
2014-05-13 15:05:00,112.03,112.08,112.0,112.07,2600.0,66.1138,66.1434,66.0961,66.1374,2600.0
2014-05-13 15:10:00,112.07,112.1,111.86,112.0,6800.0,66.1374,66.1552,66.0135,66.0961,6800.0
2014-05-13 15:15:00,111.95,112.0,111.88,112.0,1600.0,66.0666,66.0961,66.0253,66.0961,1600.0
2014-05-13 15:20:00,111.91,112.09,111.91,112.09,2700.0,66.043,66.1493,66.043,66.1493,2700.0
2014-05-13 15:25:00,112.01,112.09,111.92,111.92,2700.0,66.102,66.1493,66.0489,66.0489,2700.0
2014-05-13 15:30:00,111.85,111.94,111.84,111.94,2200.0,66.0076,66.0607,66.0017,66.0607,2200.0
2014-05-13 15:35:00,111.85,111.94,111.84,111.86,3500.0,66.0076,66.0607,66.0017,66.0135,3500.0
2014-05-13 15:40:00,111.93,111.97,111.71,111.71,8300.0,66.0548,66.0784,65.925,65.925,8300.0
2014-05-13 15:45:00,111.68,111.75,111.63,111.75,4800.0,65.9073,65.9486,65.8778,65.9486,4800.0
2014-05-13 15:50:00,111.74,111.78,111.57,111.65,8400.0,65.9427,65.9663,65.8424,65.8896,8400.0
2014-05-13 15:55:00,111.64,111.69,111.61,111.62,12800.0,65.8837,65.9132,65.866,65.8719,12800.0
2014-05-14 09:30:00,111.71,111.77,111.04,111.04,1800.0,65.925,65.9604,65.5296,65.5296,1800.0
2014-05-14 09:35:00,111.09,111.2,111.0,111.1,1200.0,65.5591,65.624,65.506,65.565,1200.0
2014-05-14 09:40:00,111.11,111.54,111.11,111.25,2100.0,65.5709,65.8247,65.5709,65.6535,2100.0
2014-05-14 09:45:00,111.29,111.34,111.0,111.0,1500.0,65.6771,65.7066,65.506,65.506,1500.0
2014-05-14 09:50:00,111.08,111.33,110.97,111.33,1700.0,65.5532,65.7007,65.4883,65.7007,1700.0
2014-05-14 09:55:00,111.36,111.36,111.35,111.35,200.0,65.7184,65.7184,65.7125,65.7125,200.0
2014-05-14 10:00:00,111.39,111.43,111.33,111.43,1300.0,65.7362,65.7598,65.7007,65.7598,1300.0
2014-05-14 10:05:00,111.43,111.54,111.43,111.54,1200.0,65.7598,65.8247,65.7598,65.8247,1200.0
2014-05-14 10:10:00,111.43,111.46,111.16,111.16,2000.0,65.7598,65.7775,65.6004,65.6004,2000.0
2014-05-14 10:15:00,111.16,111.16,110.85,111.0,2200.0,65.6004,65.6004,65.4175,65.506,2200.0
2014-05-14 10:20:00,110.91,110.93,110.76,110.93,900.0,65.4529,65.4647,65.3644,65.4647,900.0
2014-05-14 10:25:00,110.91,111.04,110.91,111.02,1500.0,65.4529,65.5296,65.4529,65.5178,1500.0
2014-05-14 10:30:00,111.16,111.17,111.01,111.04,1100.0,65.6004,65.6063,65.5119,65.5296,1100.0
2014-05-14 10:35:00,111.03,111.2,110.88,111.11,1700.0,65.5237,65.624,65.4352,65.5709,1700.0
2014-05-14 10:40:00,111.05,111.27,110.98,111.19,3000.0,65.5355,65.6653,65.4942,65.6181,3000.0
2014-05-14 10:45:00,111.1,111.21,110.96,111.21,900.0,65.565,65.6299,65.4824,65.6299,900.0
2014-05-14 10:50:00,111.18,111.18,111.01,111.01,700.0,65.6122,65.6122,65.5119,65.5119,700.0
2014-05-14 10:55:00,110.97,111.03,110.97,111.02,600.0,65.4883,65.5237,65.4883,65.5178,600.0
2014-05-14 11:00:00,110.91,110.91,110.82,110.82,200.0,65.4529,65.4529,65.3998,65.3998,200.0
2014-05-14 11:05:00,110.79,111.0,110.78,111.0,500.0,65.3821,65.506,65.3762,65.506,500.0
2014-05-14 11:10:00,110.97,111.03,110.97,111.03,300.0,65.4883,65.5237,65.4883,65.5237,300.0
2014-05-14 11:15:00,111.01,111.01,111.0,111.01,1200.0,65.5119,65.5119,65.506,65.5119,1200.0
2014-05-14 11:20:00,111.14,111.21,111.14,111.21,600.0,65.5886,65.6299,65.5886,65.6299,600.0
2014-05-14 11:25:00,111.07,111.07,110.93,110.93,1800.0,65.5473,65.5473,65.4647,65.4647,1800.0
2014-05-14 11:30:00,111.05,111.05,111.05,111.05,200.0,65.5355,65.5355,65.5355,65.5355,200.0
2014-05-14 11:35:00,111.11,111.18,111.11,111.18,300.0,65.5709,65.6122,65.5709,65.6122,300.0
2014-05-14 11:40:00,111.11,111.11,111.11,111.11,300.0,65.5709,65.5709,65.5709,65.5709,300.0
2014-05-14 11:45:00,111.19,111.31,111.13,111.31,6700.0,65.6181,65.6889,65.5827,65.6889,6700.0
2014-05-14 11:50:00,111.21,111.21,111.14,111.2,1200.0,65.6299,65.6299,65.5886,65.624,1200.0
2014-05-14 11:55:00,111.08,111.08,110.99,110.99,700.0,65.5532,65.5532,65.5001,65.5001,700.0
2014-05-14 12:00:00,110.91,111.04,110.9,110.9,500.0,65.4529,65.5296,65.447,65.447,500.0
2014-05-14 12:05:00,110.9,110.9,110.9,110.9,0.0,65.447,65.447,65.447,65.447,0.0
2014-05-14 12:10:00,111.12,111.2,111.12,111.2,500.0,65.5768,65.624,65.5768,65.624,500.0
2014-05-14 12:15:00,111.14,111.24,111.14,111.22,1300.0,65.5886,65.6476,65.5886,65.6358,1300.0
2014-05-14 12:20:00,111.21,111.25,111.08,111.14,2000.0,65.6299,65.6535,65.5532,65.5886,2000.0
2014-05-14 12:25:00,111.1,111.1,111.09,111.09,200.0,65.565,65.565,65.5591,65.5591,200.0
2014-05-14 12:30:00,111.09,111.13,110.97,111.13,2400.0,65.5591,65.5827,65.4883,65.5827,2400.0
2014-05-14 12:35:00,111.13,111.13,111.13,111.13,0.0,65.5827,65.5827,65.5827,65.5827,0.0
2014-05-14 12:40:00,111.36,111.36,111.33,111.34,1200.0,65.7184,65.7184,65.7007,65.7066,1200.0
2014-05-14 12:45:00,111.36,111.36,111.36,111.36,200.0,65.7184,65.7184,65.7184,65.7184,200.0
2014-05-14 12:50:00,111.31,111.36,111.21,111.26,1600.0,65.6889,65.7184,65.6299,65.6594,1600.0
2014-05-14 12:55:00,111.31,111.36,111.26,111.29,1000.0,65.6889,65.7184,65.6594,65.6771,1000.0
2014-05-14 13:00:00,111.29,111.29,111.29,111.29,0.0,65.6771,65.6771,65.6771,65.6771,0.0
2014-05-14 13:05:00,111.29,111.29,111.24,111.24,600.0,65.6771,65.6771,65.6476,65.6476,600.0
2014-05-14 13:10:00,111.21,111.29,111.21,111.21,2100.0,65.6299,65.6771,65.6299,65.6299,2100.0
2014-05-14 13:15:00,111.23,111.28,111.23,111.28,700.0,65.6417,65.6712,65.6417,65.6712,700.0
2014-05-14 13:20:00,111.3,111.34,111.27,111.29,1200.0,65.683,65.7066,65.6653,65.6771,1200.0
2014-05-14 13:25:00,111.35,111.35,111.22,111.24,1900.0,65.7125,65.7125,65.6358,65.6476,1900.0
2014-05-14 13:30:00,111.25,111.3,111.2,111.24,1200.0,65.6535,65.683,65.624,65.6476,1200.0
2014-05-14 13:35:00,111.29,111.29,111.18,111.18,1000.0,65.6771,65.6771,65.6122,65.6122,1000.0
2014-05-14 13:40:00,111.17,111.22,111.17,111.18,1100.0,65.6063,65.6358,65.6063,65.6122,1100.0
2014-05-14 13:45:00,111.23,111.33,111.19,111.29,900.0,65.6417,65.7007,65.6181,65.6771,900.0
2014-05-14 13:50:00,111.32,111.36,111.26,111.35,4400.0,65.6948,65.7184,65.6594,65.7125,4400.0
2014-05-14 13:55:00,111.25,111.25,111.2,111.2,200.0,65.6535,65.6535,65.624,65.624,200.0
2014-05-14 14:00:00,111.2,111.32,111.17,111.22,2400.0,65.624,65.6948,65.6063,65.6358,2400.0
2014-05-14 14:05:00,111.27,111.3,111.26,111.26,700.0,65.6653,65.683,65.6594,65.6594,700.0
2014-05-14 14:10:00,111.14,111.17,111.13,111.13,400.0,65.5886,65.6063,65.5827,65.5827,400.0
2014-05-14 14:15:00,111.13,111.13,111.13,111.13,100.0,65.5827,65.5827,65.5827,65.5827,100.0
2014-05-14 14:20:00,111.12,111.14,111.12,111.14,500.0,65.5768,65.5886,65.5768,65.5886,500.0
2014-05-14 14:25:00,111.14,111.19,111.12,111.12,1000.0,65.5886,65.6181,65.5768,65.5768,1000.0
2014-05-14 14:30:00,111.08,111.08,111.01,111.01,500.0,65.5532,65.5532,65.5119,65.5119,500.0
2014-05-14 14:35:00,111.05,111.05,110.92,110.93,2900.0,65.5355,65.5355,65.4588,65.4647,2900.0
2014-05-14 14:40:00,110.91,110.91,110.76,110.84,1400.0,65.4529,65.4529,65.3644,65.4116,1400.0
2014-05-14 14:45:00,110.75,110.8,110.71,110.77,3000.0,65.3585,65.388,65.3349,65.3703,3000.0
2014-05-14 14:50:00,110.74,110.83,110.71,110.83,1700.0,65.3526,65.4057,65.3349,65.4057,1700.0
2014-05-14 14:55:00,110.72,110.73,110.55,110.69,1500.0,65.3408,65.3467,65.2404,65.3231,1500.0
2014-05-14 15:00:00,110.61,110.77,110.61,110.77,1800.0,65.2758,65.3703,65.2758,65.3703,1800.0
2014-05-14 15:05:00,110.84,110.92,110.8,110.8,2600.0,65.4116,65.4588,65.388,65.388,2600.0
2014-05-14 15:10:00,110.78,110.84,110.75,110.75,900.0,65.3762,65.4116,65.3585,65.3585,900.0
2014-05-14 15:15:00,110.77,110.77,110.69,110.73,1900.0,65.3703,65.3703,65.3231,65.3467,1900.0
2014-05-14 15:20:00,110.75,110.79,110.69,110.79,900.0,65.3585,65.3821,65.3231,65.3821,900.0
2014-05-14 15:25:00,110.83,110.86,110.78,110.86,1100.0,65.4057,65.4234,65.3762,65.4234,1100.0
2014-05-14 15:30:00,110.88,110.88,110.59,110.61,2900.0,65.4352,65.4352,65.264,65.2758,2900.0
2014-05-14 15:35:00,110.59,110.64,110.52,110.55,3000.0,65.264,65.2935,65.2227,65.2404,3000.0
2014-05-14 15:40:00,110.61,110.8,110.61,110.73,2600.0,65.2758,65.388,65.2758,65.3467,2600.0
2014-05-14 15:45:00,110.73,110.79,110.66,110.73,3100.0,65.3467,65.3821,65.3053,65.3467,3100.0
2014-05-14 15:50:00,110.73,110.84,110.72,110.83,3500.0,65.3467,65.4116,65.3408,65.4057,3500.0
2014-05-14 15:55:00,110.83,110.94,110.77,110.78,18400.0,65.4057,65.4706,65.3703,65.3762,18400.0
2014-05-15 09:30:00,110.49,110.86,110.29,110.39,4300.0,65.205,65.4234,65.087,65.146,4300.0
2014-05-15 09:35:00,110.25,110.25,109.76,109.76,600.0,65.0634,65.0634,64.7742,64.7742,600.0
2014-05-15 09:40:00,109.8,109.8,109.8,109.8,100.0,64.7978,64.7978,64.7978,64.7978,100.0
2014-05-15 09:45:00,109.64,109.65,109.4,109.45,1700.0,64.7034,64.7093,64.5618,64.5913,1700.0
2014-05-15 09:50:00,109.33,109.39,109.03,109.15,3300.0,64.5205,64.5559,64.3434,64.4142,3300.0
2014-05-15 09:55:00,109.01,109.16,109.0,109.15,1800.0,64.3316,64.4201,64.3257,64.4142,1800.0
2014-05-15 10:00:00,109.12,109.25,109.12,109.14,1700.0,64.3965,64.4732,64.3965,64.4083,1700.0
2014-05-15 10:05:00,109.19,109.19,108.95,108.95,5300.0,64.4378,64.4378,64.2962,64.2962,5300.0
2014-05-15 10:10:00,108.92,109.07,108.83,109.03,2800.0,64.2785,64.367,64.2254,64.3434,2800.0
2014-05-15 10:15:00,108.92,109.13,108.89,109.13,1800.0,64.2785,64.4024,64.2608,64.4024,1800.0
2014-05-15 10:20:00,109.16,109.25,109.08,109.21,1900.0,64.4201,64.4732,64.3729,64.4496,1900.0
2014-05-15 10:25:00,109.3,109.3,108.88,108.91,2000.0,64.5028,64.5028,64.2549,64.2726,2000.0
2014-05-15 10:30:00,108.95,109.07,108.88,109.04,2300.0,64.2962,64.367,64.2549,64.3493,2300.0
2014-05-15 10:35:00,109.02,109.09,108.94,108.94,1600.0,64.3375,64.3788,64.2903,64.2903,1600.0
2014-05-15 10:40:00,108.84,109.02,108.84,109.02,500.0,64.2313,64.3375,64.2313,64.3375,500.0
2014-05-15 10:45:00,108.98,109.1,108.87,108.87,1800.0,64.3139,64.3847,64.249,64.249,1800.0
2014-05-15 10:50:00,109.02,109.04,108.95,108.99,800.0,64.3375,64.3493,64.2962,64.3198,800.0
2014-05-15 10:55:00,109.07,109.19,108.96,108.96,800.0,64.367,64.4378,64.3021,64.3021,800.0
2014-05-15 11:00:00,109.13,109.16,108.95,108.95,2400.0,64.4024,64.4201,64.2962,64.2962,2400.0
2014-05-15 11:05:00,109.02,109.14,108.83,108.95,2500.0,64.3375,64.4083,64.2254,64.2962,2500.0
2014-05-15 11:10:00,108.86,108.96,108.86,108.96,1100.0,64.2431,64.3021,64.2431,64.3021,1100.0
2014-05-15 11:15:00,108.85,109.04,108.82,109.04,1800.0,64.2372,64.3493,64.2195,64.3493,1800.0
2014-05-15 11:20:00,109.09,109.1,108.99,108.99,900.0,64.3788,64.3847,64.3198,64.3198,900.0
2014-05-15 11:25:00,109.01,109.17,109.01,109.17,700.0,64.3316,64.426,64.3316,64.426,700.0
2014-05-15 11:30:00,109.09,109.32,109.05,109.32,1100.0,64.3788,64.5146,64.3552,64.5146,1100.0
2014-05-15 11:35:00,109.39,109.52,109.39,109.52,400.0,64.5559,64.6326,64.5559,64.6326,400.0
2014-05-15 11:40:00,109.54,109.54,109.23,109.3,2100.0,64.6444,64.6444,64.4614,64.5028,2100.0
2014-05-15 11:45:00,109.25,109.39,109.23,109.35,800.0,64.4732,64.5559,64.4614,64.5323,800.0
2014-05-15 11:50:00,109.3,109.32,109.3,109.32,300.0,64.5028,64.5146,64.5028,64.5146,300.0
2014-05-15 11:55:00,109.29,109.35,109.16,109.35,2600.0,64.4968,64.5323,64.4201,64.5323,2600.0
2014-05-15 12:00:00,109.21,109.35,109.21,109.32,1100.0,64.4496,64.5323,64.4496,64.5146,1100.0
2014-05-15 12:05:00,109.37,109.54,109.31,109.53,1800.0,64.5441,64.6444,64.5087,64.6385,1800.0
2014-05-15 12:10:00,109.42,109.65,109.38,109.65,900.0,64.5736,64.7093,64.55,64.7093,900.0
2014-05-15 12:15:00,109.54,109.54,109.36,109.42,2000.0,64.6444,64.6444,64.5382,64.5736,2000.0
2014-05-15 12:20:00,109.46,109.48,109.29,109.37,1000.0,64.5972,64.609,64.4968,64.5441,1000.0
2014-05-15 12:25:00,109.34,109.59,109.34,109.56,2400.0,64.5264,64.6739,64.5264,64.6562,2400.0
2014-05-15 12:30:00,109.51,109.59,109.51,109.59,1800.0,64.6267,64.6739,64.6267,64.6739,1800.0
2014-05-15 12:35:00,109.63,109.71,109.59,109.71,1000.0,64.6975,64.7447,64.6739,64.7447,1000.0
2014-05-15 12:40:00,109.73,109.8,109.73,109.8,900.0,64.7565,64.7978,64.7565,64.7978,900.0
2014-05-15 12:45:00,109.84,109.89,109.74,109.74,700.0,64.8214,64.8509,64.7624,64.7624,700.0
2014-05-15 12:50:00,109.89,110.02,109.86,110.02,1100.0,64.8509,64.9277,64.8332,64.9277,1100.0
2014-05-15 12:55:00,110.02,110.2,110.02,110.2,900.0,64.9277,65.0339,64.9277,65.0339,900.0
2014-05-15 13:00:00,110.2,110.27,110.08,110.16,2300.0,65.0339,65.0752,64.9631,65.0103,2300.0
2014-05-15 13:05:00,110.1,110.15,110.0,110.0,1200.0,64.9749,65.0044,64.9159,64.9159,1200.0
2014-05-15 13:10:00,110.02,110.02,110.02,110.02,100.0,64.9277,64.9277,64.9277,64.9277,100.0
2014-05-15 13:15:00,110.12,110.12,109.99,109.99,300.0,64.9867,64.9867,64.9099,64.9099,300.0
2014-05-15 13:20:00,110.1,110.1,110.0,110.09,400.0,64.9749,64.9749,64.9159,64.969,400.0
2014-05-15 13:25:00,110.1,110.1,110.03,110.03,1100.0,64.9749,64.9749,64.9336,64.9336,1100.0
2014-05-15 13:30:00,110.15,110.15,110.15,110.15,100.0,65.0044,65.0044,65.0044,65.0044,100.0
2014-05-15 13:35:00,110.07,110.15,110.04,110.13,1300.0,64.9572,65.0044,64.9395,64.9926,1300.0
2014-05-15 13:40:00,110.11,110.11,109.99,109.99,400.0,64.9808,64.9808,64.9099,64.9099,400.0
2014-05-15 13:45:00,110.02,110.02,109.97,109.97,800.0,64.9277,64.9277,64.8981,64.8981,800.0
2014-05-15 13:50:00,110.01,110.09,110.01,110.06,1000.0,64.9218,64.969,64.9218,64.9513,1000.0
2014-05-15 13:55:00,110.12,110.24,110.12,110.23,2100.0,64.9867,65.0575,64.9867,65.0516,2100.0
2014-05-15 14:00:00,110.26,110.29,110.21,110.29,2500.0,65.0693,65.087,65.0398,65.087,2500.0
2014-05-15 14:05:00,110.29,110.48,110.29,110.47,1800.0,65.087,65.1991,65.087,65.1932,1800.0
2014-05-15 14:10:00,110.6,110.6,110.44,110.44,1100.0,65.2699,65.2699,65.1755,65.1755,1100.0
2014-05-15 14:15:00,110.42,110.42,110.14,110.21,1300.0,65.1637,65.1637,64.9985,65.0398,1300.0
2014-05-15 14:20:00,110.14,110.21,110.09,110.1,800.0,64.9985,65.0398,64.969,64.9749,800.0
2014-05-15 14:25:00,110.14,110.26,110.14,110.23,1600.0,64.9985,65.0693,64.9985,65.0516,1600.0
2014-05-15 14:30:00,110.33,110.33,110.25,110.25,200.0,65.1106,65.1106,65.0634,65.0634,200.0
2014-05-15 14:35:00,110.29,110.55,110.29,110.55,2900.0,65.087,65.2404,65.087,65.2404,2900.0
2014-05-15 14:40:00,110.57,110.57,110.42,110.44,1900.0,65.2522,65.2522,65.1637,65.1755,1900.0
2014-05-15 14:45:00,110.4,110.49,110.39,110.45,1700.0,65.1519,65.205,65.146,65.1814,1700.0
2014-05-15 14:50:00,110.42,110.65,110.42,110.64,2600.0,65.1637,65.2994,65.1637,65.2935,2600.0
2014-05-15 14:55:00,110.75,110.75,110.62,110.62,1900.0,65.3585,65.3585,65.2817,65.2817,1900.0
2014-05-15 15:00:00,110.71,110.71,110.58,110.58,500.0,65.3349,65.3349,65.2581,65.2581,500.0
2014-05-15 15:05:00,110.69,110.69,110.53,110.56,2600.0,65.3231,65.3231,65.2286,65.2463,2600.0
2014-05-15 15:10:00,110.55,110.59,110.53,110.53,400.0,65.2404,65.264,65.2286,65.2286,400.0
2014-05-15 15:15:00,110.59,110.68,110.52,110.56,1900.0,65.264,65.3171,65.2227,65.2463,1900.0
2014-05-15 15:20:00,110.5,110.55,110.43,110.43,2500.0,65.2109,65.2404,65.1696,65.1696,2500.0
2014-05-15 15:25:00,110.49,110.49,110.39,110.39,400.0,65.205,65.205,65.146,65.146,400.0
2014-05-15 15:30:00,110.41,110.47,110.36,110.47,900.0,65.1578,65.1932,65.1283,65.1932,900.0
2014-05-15 15:35:00,110.48,110.82,110.48,110.78,3000.0,65.1991,65.3998,65.1991,65.3762,3000.0
2014-05-15 15:40:00,110.74,110.76,110.65,110.66,2700.0,65.3526,65.3644,65.2994,65.3053,2700.0
2014-05-15 15:45:00,110.64,110.7,110.64,110.69,2000.0,65.2935,65.329,65.2935,65.3231,2000.0
2014-05-15 15:50:00,110.67,110.68,110.64,110.67,3000.0,65.3112,65.3171,65.2935,65.3112,3000.0
2014-05-15 15:55:00,110.68,110.79,110.49,110.54,9500.0,65.3171,65.3821,65.205,65.2345,9500.0
2014-05-16 09:30:00,110.85,110.85,110.43,110.43,6300.0,65.4175,65.4175,65.1696,65.1696,6300.0
2014-05-16 09:35:00,110.81,110.81,110.06,110.24,1400.0,65.3939,65.3939,64.9513,65.0575,1400.0
2014-05-16 09:40:00,110.24,110.72,110.05,110.71,1200.0,65.0575,65.3408,64.9454,65.3349,1200.0
2014-05-16 09:45:00,110.71,110.73,110.55,110.66,1800.0,65.3349,65.3467,65.2404,65.3053,1800.0
2014-05-16 09:50:00,110.74,111.14,110.74,110.95,1800.0,65.3526,65.5886,65.3526,65.4765,1800.0
2014-05-16 09:55:00,110.98,111.62,110.94,111.38,3300.0,65.4942,65.8719,65.4706,65.7302,3300.0
2014-05-16 10:00:00,111.38,111.44,111.09,111.18,1200.0,65.7302,65.7657,65.5591,65.6122,1200.0
2014-05-16 10:05:00,111.07,111.15,110.92,111.01,3200.0,65.5473,65.5945,65.4588,65.5119,3200.0
2014-05-16 10:10:00,110.92,111.1,110.92,111.1,1900.0,65.4588,65.565,65.4588,65.565,1900.0
2014-05-16 10:15:00,111.02,111.35,111.02,111.21,2400.0,65.5178,65.7125,65.5178,65.6299,2400.0
2014-05-16 10:20:00,111.12,111.29,111.03,111.29,2700.0,65.5768,65.6771,65.5237,65.6771,2700.0
2014-05-16 10:25:00,111.08,111.18,110.99,110.99,2200.0,65.5532,65.6122,65.5001,65.5001,2200.0
2014-05-16 10:30:00,110.98,111.12,110.88,111.12,1700.0,65.4942,65.5768,65.4352,65.5768,1700.0
2014-05-16 10:35:00,111.22,111.41,111.18,111.18,1900.0,65.6358,65.748,65.6122,65.6122,1900.0
2014-05-16 10:40:00,111.18,111.18,111.17,111.17,400.0,65.6122,65.6122,65.6063,65.6063,400.0
2014-05-16 10:45:00,111.18,111.4,111.17,111.4,3200.0,65.6122,65.7421,65.6063,65.7421,3200.0
2014-05-16 10:50:00,111.45,111.51,111.31,111.51,2500.0,65.7716,65.807,65.6889,65.807,2500.0
2014-05-16 10:55:00,111.58,111.59,111.43,111.43,3000.0,65.8483,65.8542,65.7598,65.7598,3000.0
2014-05-16 11:00:00,111.4,111.54,111.4,111.43,600.0,65.7421,65.8247,65.7421,65.7598,600.0
2014-05-16 11:05:00,111.57,111.63,111.4,111.63,1100.0,65.8424,65.8778,65.7421,65.8778,1100.0
2014-05-16 11:10:00,111.66,111.72,111.62,111.66,1100.0,65.8955,65.9309,65.8719,65.8955,1100.0
2014-05-16 11:15:00,111.75,111.79,111.73,111.79,1000.0,65.9486,65.9722,65.9368,65.9722,1000.0
2014-05-16 11:20:00,111.85,111.85,111.78,111.81,4200.0,66.0076,66.0076,65.9663,65.984,4200.0
2014-05-16 11:25:00,111.89,111.98,111.85,111.95,1800.0,66.0312,66.0843,66.0076,66.0666,1800.0
2014-05-16 11:30:00,111.96,112.08,111.82,111.96,3500.0,66.0725,66.1434,65.9899,66.0725,3500.0
2014-05-16 11:35:00,111.95,112.06,111.9,112.06,2700.0,66.0666,66.1315,66.0371,66.1315,2700.0
2014-05-16 11:40:00,112.06,112.06,111.99,112.06,800.0,66.1315,66.1315,66.0902,66.1315,800.0
2014-05-16 11:45:00,112.1,112.11,111.93,111.97,1600.0,66.1552,66.1611,66.0548,66.0784,1600.0
2014-05-16 11:50:00,111.97,112.16,111.8,111.8,3000.0,66.0784,66.1906,65.9781,65.9781,3000.0
2014-05-16 11:55:00,111.89,112.0,111.79,112.0,1500.0,66.0312,66.0961,65.9722,66.0961,1500.0
2014-05-16 12:00:00,111.84,111.91,111.83,111.91,600.0,66.0017,66.043,65.9958,66.043,600.0
2014-05-16 12:05:00,111.91,111.95,111.79,111.79,600.0,66.043,66.0666,65.9722,65.9722,600.0
2014-05-16 12:10:00,111.76,111.95,111.76,111.89,3000.0,65.9545,66.0666,65.9545,66.0312,3000.0
2014-05-16 12:15:00,111.92,111.92,111.78,111.9,1300.0,66.0489,66.0489,65.9663,66.0371,1300.0
2014-05-16 12:20:00,111.85,112.25,111.83,112.22,14500.0,66.0076,66.2437,65.9958,66.226,14500.0
2014-05-16 12:25:00,112.22,112.31,112.19,112.25,1400.0,66.226,66.2791,66.2083,66.2437,1400.0
2014-05-16 12:30:00,112.2,112.28,112.15,112.2,1500.0,66.2142,66.2614,66.1847,66.2142,1500.0
2014-05-16 12:35:00,112.28,112.37,112.28,112.37,500.0,66.2614,66.3145,66.2614,66.3145,500.0
2014-05-16 12:40:00,112.31,112.5,112.26,112.39,5300.0,66.2791,66.3912,66.2496,66.3263,5300.0
2014-05-16 12:45:00,112.44,112.47,112.27,112.33,3300.0,66.3558,66.3735,66.2555,66.2909,3300.0
2014-05-16 12:50:00,112.33,112.34,112.25,112.34,1000.0,66.2909,66.2968,66.2437,66.2968,1000.0
2014-05-16 12:55:00,112.34,112.48,112.29,112.44,2500.0,66.2968,66.3794,66.2673,66.3558,2500.0
2014-05-16 13:00:00,112.52,112.52,112.31,112.41,2000.0,66.403,66.403,66.2791,66.3381,2000.0
2014-05-16 13:05:00,112.31,112.39,112.24,112.36,2900.0,66.2791,66.3263,66.2378,66.3086,2900.0
2014-05-16 13:10:00,112.36,112.56,112.34,112.45,2400.0,66.3086,66.4266,66.2968,66.3617,2400.0
2014-05-16 13:15:00,112.53,112.62,112.43,112.57,7600.0,66.4089,66.462,66.3499,66.4325,7600.0
2014-05-16 13:20:00,112.55,112.55,112.38,112.38,2300.0,66.4207,66.4207,66.3204,66.3204,2300.0
2014-05-16 13:25:00,112.37,112.37,112.15,112.15,1900.0,66.3145,66.3145,66.1847,66.1847,1900.0
2014-05-16 13:30:00,112.09,112.32,112.09,112.1,1500.0,66.1493,66.285,66.1493,66.1552,1500.0
2014-05-16 13:35:00,112.18,112.18,112.09,112.15,1400.0,66.2024,66.2024,66.1493,66.1847,1400.0
2014-05-16 13:40:00,112.14,112.34,112.08,112.15,9100.0,66.1788,66.2968,66.1434,66.1847,9100.0
2014-05-16 13:45:00,112.12,112.22,112.04,112.22,3500.0,66.167,66.226,66.1197,66.226,3500.0
2014-05-16 13:50:00,112.23,112.23,112.07,112.07,1600.0,66.2319,66.2319,66.1374,66.1374,1600.0
2014-05-16 13:55:00,112.01,112.11,112.01,112.02,400.0,66.102,66.1611,66.102,66.1079,400.0
2014-05-16 14:00:00,112.06,112.06,111.89,111.9,3200.0,66.1315,66.1315,66.0312,66.0371,3200.0
2014-05-16 14:05:00,111.9,112.04,111.9,112.04,300.0,66.0371,66.1197,66.0371,66.1197,300.0
2014-05-16 14:10:00,112.04,112.04,111.92,111.92,800.0,66.1197,66.1197,66.0489,66.0489,800.0
2014-05-16 14:15:00,111.99,112.05,111.94,111.94,3000.0,66.0902,66.1256,66.0607,66.0607,3000.0
2014-05-16 14:20:00,111.9,111.99,111.87,111.94,3900.0,66.0371,66.0902,66.0194,66.0607,3900.0
2014-05-16 14:25:00,111.92,111.94,111.92,111.93,1300.0,66.0489,66.0607,66.0489,66.0548,1300.0
2014-05-16 14:30:00,111.95,112.06,111.95,112.03,1500.0,66.0666,66.1315,66.0666,66.1138,1500.0
2014-05-16 14:35:00,112.02,112.07,112.0,112.01,2000.0,66.1079,66.1374,66.0961,66.102,2000.0
2014-05-16 14:40:00,112.01,112.07,112.0,112.05,2900.0,66.102,66.1374,66.0961,66.1256,2900.0
2014-05-16 14:45:00,112.07,112.12,111.97,111.99,6800.0,66.1374,66.167,66.0784,66.0902,6800.0
2014-05-16 14:50:00,111.99,112.01,111.93,112.0,3400.0,66.0902,66.102,66.0548,66.0961,3400.0
2014-05-16 14:55:00,112.04,112.11,112.02,112.08,1100.0,66.1197,66.1611,66.1079,66.1434,1100.0
2014-05-16 15:00:00,112.16,112.16,112.0,112.0,3600.0,66.1906,66.1906,66.0961,66.0961,3600.0
2014-05-16 15:05:00,112.02,112.07,111.99,112.03,4000.0,66.1079,66.1374,66.0902,66.1138,4000.0
2014-05-16 15:10:00,112.03,112.07,111.96,111.99,2700.0,66.1138,66.1374,66.0725,66.0902,2700.0
2014-05-16 15:15:00,112.0,112.04,112.0,112.04,500.0,66.0961,66.1197,66.0961,66.1197,500.0
2014-05-16 15:20:00,112.04,112.07,111.9,111.92,4400.0,66.1197,66.1374,66.0371,66.0489,4400.0
2014-05-16 15:25:00,111.9,112.08,111.9,112.0,2000.0,66.0371,66.1434,66.0371,66.0961,2000.0
2014-05-16 15:30:00,112.0,112.07,111.98,112.02,3600.0,66.0961,66.1374,66.0843,66.1079,3600.0
2014-05-16 15:35:00,112.0,112.04,111.99,112.04,4200.0,66.0961,66.1197,66.0902,66.1197,4200.0
2014-05-16 15:40:00,112.01,112.02,111.97,111.97,4600.0,66.102,66.1079,66.0784,66.0784,4600.0
2014-05-16 15:45:00,112.0,112.18,112.0,112.14,6200.0,66.0961,66.2024,66.0961,66.1788,6200.0
2014-05-16 15:50:00,112.17,112.27,112.17,112.24,8200.0,66.1965,66.2555,66.1965,66.2378,8200.0
2014-05-16 15:55:00,112.28,112.39,112.27,112.38,15400.0,66.2614,66.3263,66.2555,66.3204,15400.0
2014-05-19 09:30:00,112.2,112.2,111.94,111.94,2900.0,66.2142,66.2142,66.0607,66.0607,2900.0
2014-05-19 09:35:00,112.18,112.18,111.81,111.97,400.0,66.2024,66.2024,65.984,66.0784,400.0
2014-05-19 09:40:00,111.97,112.43,111.97,112.43,1000.0,66.0784,66.3499,66.0784,66.3499,1000.0
2014-05-19 09:45:00,112.46,113.13,112.46,113.08,3900.0,66.3676,66.763,66.3676,66.7335,3900.0
2014-05-19 09:50:00,112.86,112.97,112.75,112.75,1200.0,66.6037,66.6686,66.5387,66.5387,1200.0
2014-05-19 09:55:00,112.75,112.81,112.75,112.81,400.0,66.5387,66.5742,66.5387,66.5742,400.0
2014-05-19 10:00:00,112.97,113.33,112.84,113.11,3500.0,66.6686,66.881,66.5919,66.7512,3500.0
2014-05-19 10:05:00,113.2,113.37,113.2,113.37,2100.0,66.8043,66.9046,66.8043,66.9046,2100.0
2014-05-19 10:10:00,113.3,113.3,113.16,113.16,700.0,66.8633,66.8633,66.7807,66.7807,700.0
2014-05-19 10:15:00,113.21,113.51,113.21,113.51,3700.0,66.8102,66.9873,66.8102,66.9873,3700.0
2014-05-19 10:20:00,113.51,113.6,113.4,113.4,1800.0,66.9873,67.0404,66.9223,66.9223,1800.0
2014-05-19 10:25:00,113.45,113.49,113.34,113.4,2300.0,66.9518,66.9755,66.8869,66.9223,2300.0
2014-05-19 10:30:00,113.32,113.39,113.31,113.31,900.0,66.8751,66.9164,66.8692,66.8692,900.0
2014-05-19 10:35:00,113.37,113.5,113.21,113.21,800.0,66.9046,66.9814,66.8102,66.8102,800.0
2014-05-19 10:40:00,113.21,113.21,113.16,113.16,1300.0,66.8102,66.8102,66.7807,66.7807,1300.0
2014-05-19 10:45:00,113.23,113.38,113.14,113.27,1900.0,66.822,66.9105,66.7689,66.8456,1900.0
2014-05-19 10:50:00,113.1,113.14,113.1,113.14,500.0,66.7453,66.7689,66.7453,66.7689,500.0
2014-05-19 10:55:00,113.1,113.1,113.05,113.05,300.0,66.7453,66.7453,66.7158,66.7158,300.0
2014-05-19 11:00:00,113.05,113.1,112.98,113.0,1700.0,66.7158,66.7453,66.6745,66.6863,1700.0
2014-05-19 11:05:00,113.0,113.18,112.98,113.18,1900.0,66.6863,66.7925,66.6745,66.7925,1900.0
2014-05-19 11:10:00,113.24,113.43,113.18,113.18,2000.0,66.8279,66.94,66.7925,66.7925,2000.0
2014-05-19 11:15:00,113.22,113.22,113.04,113.04,600.0,66.8161,66.8161,66.7099,66.7099,600.0
2014-05-19 11:20:00,113.0,113.04,112.88,112.9,1400.0,66.6863,66.7099,66.6155,66.6273,1400.0
2014-05-19 11:25:00,112.88,112.9,112.88,112.9,200.0,66.6155,66.6273,66.6155,66.6273,200.0
2014-05-19 11:30:00,112.89,112.99,112.78,112.87,3600.0,66.6214,66.6804,66.5565,66.6096,3600.0
2014-05-19 11:35:00,113.0,113.02,112.89,112.89,1100.0,66.6863,66.6981,66.6214,66.6214,1100.0
2014-05-19 11:40:00,112.89,113.0,112.89,113.0,900.0,66.6214,66.6863,66.6214,66.6863,900.0
2014-05-19 11:45:00,112.95,113.11,112.95,113.02,1900.0,66.6568,66.7512,66.6568,66.6981,1900.0
2014-05-19 11:50:00,113.02,113.1,113.02,113.08,1100.0,66.6981,66.7453,66.6981,66.7335,1100.0
2014-05-19 11:55:00,113.02,113.02,113.02,113.02,500.0,66.6981,66.6981,66.6981,66.6981,500.0
2014-05-19 12:00:00,113.0,113.05,113.0,113.05,500.0,66.6863,66.7158,66.6863,66.7158,500.0
2014-05-19 12:05:00,113.1,113.1,113.01,113.05,3300.0,66.7453,66.7453,66.6922,66.7158,3300.0
2014-05-19 12:10:00,112.97,113.03,112.97,113.02,400.0,66.6686,66.704,66.6686,66.6981,400.0
2014-05-19 12:15:00,113.1,113.12,113.06,113.07,2800.0,66.7453,66.7571,66.7217,66.7276,2800.0
2014-05-19 12:20:00,113.13,113.25,113.05,113.15,5300.0,66.763,66.8338,66.7158,66.7748,5300.0
2014-05-19 12:25:00,113.35,113.35,113.09,113.17,1700.0,66.8928,66.8928,66.7394,66.7866,1700.0
2014-05-19 12:30:00,113.06,113.06,112.88,112.89,2400.0,66.7217,66.7217,66.6155,66.6214,2400.0
2014-05-19 12:35:00,112.79,112.85,112.64,112.64,900.0,66.5624,66.5978,66.4738,66.4738,900.0
2014-05-19 12:40:00,112.7,112.76,112.6,112.73,2800.0,66.5092,66.5446,66.4502,66.5269,2800.0
2014-05-19 12:45:00,112.7,112.7,112.61,112.67,700.0,66.5092,66.5092,66.4561,66.4915,700.0
2014-05-19 12:50:00,112.68,112.68,112.68,112.68,200.0,66.4974,66.4974,66.4974,66.4974,200.0
2014-05-19 12:55:00,112.62,112.62,112.54,112.59,2000.0,66.462,66.462,66.4148,66.4443,2000.0
2014-05-19 13:00:00,112.67,112.75,112.67,112.74,800.0,66.4915,66.5387,66.4915,66.5328,800.0
2014-05-19 13:05:00,112.72,112.74,112.68,112.74,500.0,66.521,66.5328,66.4974,66.5328,500.0
2014-05-19 13:10:00,112.7,112.7,112.62,112.62,500.0,66.5092,66.5092,66.462,66.462,500.0
2014-05-19 13:15:00,112.67,112.67,112.49,112.49,1200.0,66.4915,66.4915,66.3853,66.3853,1200.0
2014-05-19 13:20:00,112.48,112.62,112.45,112.6,1200.0,66.3794,66.462,66.3617,66.4502,1200.0
2014-05-19 13:25:00,112.6,112.68,112.56,112.68,2100.0,66.4502,66.4974,66.4266,66.4974,2100.0
2014-05-19 13:30:00,112.69,112.7,112.62,112.7,2300.0,66.5033,66.5092,66.462,66.5092,2300.0
2014-05-19 13:35:00,112.7,112.7,112.67,112.7,1800.0,66.5092,66.5092,66.4915,66.5092,1800.0
2014-05-19 13:40:00,112.69,112.74,112.69,112.69,2200.0,66.5033,66.5328,66.5033,66.5033,2200.0
2014-05-19 13:45:00,112.7,112.72,112.65,112.72,1300.0,66.5092,66.521,66.4797,66.521,1300.0
2014-05-19 13:50:00,112.7,112.7,112.7,112.7,1300.0,66.5092,66.5092,66.5092,66.5092,1300.0
2014-05-19 13:55:00,112.73,112.87,112.73,112.8,1300.0,66.5269,66.6096,66.5269,66.5683,1300.0
2014-05-19 14:00:00,112.8,112.89,112.76,112.83,3300.0,66.5683,66.6214,66.5446,66.586,3300.0
2014-05-19 14:05:00,112.83,112.83,112.67,112.78,3000.0,66.586,66.586,66.4915,66.5565,3000.0
2014-05-19 14:10:00,112.8,112.9,112.8,112.9,1000.0,66.5683,66.6273,66.5683,66.6273,1000.0
2014-05-19 14:15:00,112.83,112.9,112.78,112.83,3400.0,66.586,66.6273,66.5565,66.586,3400.0
2014-05-19 14:20:00,112.81,112.94,112.81,112.94,1000.0,66.5742,66.6509,66.5742,66.6509,1000.0
2014-05-19 14:25:00,112.9,113.05,112.9,113.01,3400.0,66.6273,66.7158,66.6273,66.6922,3400.0
2014-05-19 14:30:00,112.97,112.99,112.93,112.93,700.0,66.6686,66.6804,66.645,66.645,700.0
2014-05-19 14:35:00,112.96,113.09,112.95,113.01,6300.0,66.6627,66.7394,66.6568,66.6922,6300.0
2014-05-19 14:40:00,113.09,113.16,113.09,113.12,1100.0,66.7394,66.7807,66.7394,66.7571,1100.0
2014-05-19 14:45:00,113.18,113.34,113.18,113.34,6400.0,66.7925,66.8869,66.7925,66.8869,6400.0
2014-05-19 14:50:00,113.34,113.34,113.19,113.19,900.0,66.8869,66.8869,66.7984,66.7984,900.0
2014-05-19 14:55:00,113.13,113.23,113.1,113.2,5000.0,66.763,66.822,66.7453,66.8043,5000.0
2014-05-19 15:00:00,113.09,113.17,113.09,113.17,400.0,66.7394,66.7866,66.7394,66.7866,400.0
2014-05-19 15:05:00,113.21,113.21,113.1,113.15,2300.0,66.8102,66.8102,66.7453,66.7748,2300.0
2014-05-19 15:10:00,113.15,113.22,113.05,113.05,4000.0,66.7748,66.8161,66.7158,66.7158,4000.0
2014-05-19 15:15:00,113.05,113.07,112.87,113.07,4000.0,66.7158,66.7276,66.6096,66.7276,4000.0
2014-05-19 15:20:00,113.02,113.08,113.02,113.06,1200.0,66.6981,66.7335,66.6981,66.7217,1200.0
2014-05-19 15:25:00,113.07,113.07,112.91,112.95,4200.0,66.7276,66.7276,66.6332,66.6568,4200.0
2014-05-19 15:30:00,112.98,113.16,112.98,113.16,4100.0,66.6745,66.7807,66.6745,66.7807,4100.0
2014-05-19 15:35:00,113.09,113.12,112.99,112.99,2700.0,66.7394,66.7571,66.6804,66.6804,2700.0
2014-05-19 15:40:00,112.99,113.13,112.99,113.06,3600.0,66.6804,66.763,66.6804,66.7217,3600.0
2014-05-19 15:45:00,113.11,113.14,113.07,113.1,2900.0,66.7512,66.7689,66.7276,66.7453,2900.0
2014-05-19 15:50:00,113.11,113.23,113.06,113.23,6800.0,66.7512,66.822,66.7217,66.822,6800.0
2014-05-19 15:55:00,113.23,113.31,113.2,113.31,18400.0,66.822,66.8692,66.8043,66.8692,18400.0
2014-05-20 09:30:00,112.87,113.67,112.87,113.34,1900.0,66.6096,67.0817,66.6096,66.8869,1900.0
2014-05-20 09:35:00,113.36,113.36,113.1,113.1,800.0,66.8987,66.8987,66.7453,66.7453,800.0
2014-05-20 09:40:00,112.73,113.19,112.73,113.07,900.0,66.5269,66.7984,66.5269,66.7276,900.0
2014-05-20 09:45:00,113.09,113.31,113.05,113.05,1300.0,66.7394,66.8692,66.7158,66.7158,1300.0
2014-05-20 09:50:00,113.01,113.17,113.0,113.1,1000.0,66.6922,66.7866,66.6863,66.7453,1000.0
2014-05-20 09:55:00,113.18,113.32,113.0,113.17,3300.0,66.7925,66.8751,66.6863,66.7866,3300.0
2014-05-20 10:00:00,113.22,113.34,113.1,113.29,3500.0,66.8161,66.8869,66.7453,66.8574,3500.0
2014-05-20 10:05:00,113.33,113.33,113.17,113.22,1600.0,66.881,66.881,66.7866,66.8161,1600.0
2014-05-20 10:10:00,113.23,113.31,113.15,113.28,1000.0,66.822,66.8692,66.7748,66.8515,1000.0
2014-05-20 10:15:00,113.31,113.31,113.22,113.31,1200.0,66.8692,66.8692,66.8161,66.8692,1200.0
2014-05-20 10:20:00,113.25,113.31,113.08,113.2,1600.0,66.8338,66.8692,66.7335,66.8043,1600.0
2014-05-20 10:25:00,113.05,113.12,112.9,113.04,9600.0,66.7158,66.7571,66.6273,66.7099,9600.0
2014-05-20 10:30:00,113.04,113.23,113.01,113.21,1100.0,66.7099,66.822,66.6922,66.8102,1100.0
2014-05-20 10:35:00,113.34,113.4,113.18,113.31,2300.0,66.8869,66.9223,66.7925,66.8692,2300.0
2014-05-20 10:40:00,113.21,113.49,113.17,113.4,2100.0,66.8102,66.9755,66.7866,66.9223,2100.0
2014-05-20 10:45:00,113.39,113.39,113.31,113.34,1600.0,66.9164,66.9164,66.8692,66.8869,1600.0
2014-05-20 10:50:00,113.38,113.38,113.18,113.18,300.0,66.9105,66.9105,66.7925,66.7925,300.0
2014-05-20 10:55:00,113.16,113.47,113.16,113.43,1200.0,66.7807,66.9637,66.7807,66.94,1200.0
2014-05-20 11:00:00,113.55,113.55,113.42,113.5,700.0,67.0109,67.0109,66.9341,66.9814,700.0
2014-05-20 11:05:00,113.48,113.48,113.36,113.37,1500.0,66.9696,66.9696,66.8987,66.9046,1500.0
2014-05-20 11:10:00,113.26,113.32,113.25,113.32,2100.0,66.8397,66.8751,66.8338,66.8751,2100.0
2014-05-20 11:15:00,113.31,113.32,113.18,113.18,1600.0,66.8692,66.8751,66.7925,66.7925,1600.0
2014-05-20 11:20:00,113.18,113.22,113.15,113.16,1800.0,66.7925,66.8161,66.7748,66.7807,1800.0
2014-05-20 11:25:00,113.16,113.16,112.96,112.96,600.0,66.7807,66.7807,66.6627,66.6627,600.0
2014-05-20 11:30:00,112.98,113.0,112.98,113.0,200.0,66.6745,66.6863,66.6745,66.6863,200.0
2014-05-20 11:35:00,113.01,113.13,112.98,113.13,1800.0,66.6922,66.763,66.6745,66.763,1800.0
2014-05-20 11:40:00,113.11,113.18,113.11,113.18,200.0,66.7512,66.7925,66.7512,66.7925,200.0
2014-05-20 11:45:00,113.18,113.47,113.18,113.47,1800.0,66.7925,66.9637,66.7925,66.9637,1800.0
2014-05-20 11:50:00,113.45,113.48,113.38,113.45,1500.0,66.9518,66.9696,66.9105,66.9518,1500.0
2014-05-20 11:55:00,113.43,113.48,113.39,113.4,2200.0,66.94,66.9696,66.9164,66.9223,2200.0
2014-05-20 12:00:00,113.41,113.43,113.24,113.24,1700.0,66.9282,66.94,66.8279,66.8279,1700.0
2014-05-20 12:05:00,113.2,113.28,113.2,113.28,600.0,66.8043,66.8515,66.8043,66.8515,600.0
2014-05-20 12:10:00,113.25,113.25,113.08,113.22,3900.0,66.8338,66.8338,66.7335,66.8161,3900.0
2014-05-20 12:15:00,113.13,113.35,113.13,113.35,2400.0,66.763,66.8928,66.763,66.8928,2400.0
2014-05-20 12:20:00,113.33,113.33,113.3,113.3,700.0,66.881,66.881,66.8633,66.8633,700.0
2014-05-20 12:25:00,113.33,113.38,113.32,113.32,1700.0,66.881,66.9105,66.8751,66.8751,1700.0
2014-05-20 12:30:00,113.38,113.53,113.31,113.53,1500.0,66.9105,66.9991,66.8692,66.9991,1500.0
2014-05-20 12:35:00,113.43,113.56,113.43,113.53,1500.0,66.94,67.0168,66.94,66.9991,1500.0
2014-05-20 12:40:00,113.51,113.51,113.43,113.44,500.0,66.9873,66.9873,66.94,66.9459,500.0
2014-05-20 12:45:00,113.43,113.57,113.43,113.57,1200.0,66.94,67.0227,66.94,67.0227,1200.0
2014-05-20 12:50:00,113.56,113.64,113.51,113.64,1100.0,67.0168,67.064,66.9873,67.064,1100.0
2014-05-20 12:55:00,113.55,113.55,113.45,113.48,600.0,67.0109,67.0109,66.9518,66.9696,600.0
2014-05-20 13:00:00,113.48,113.48,113.4,113.4,300.0,66.9696,66.9696,66.9223,66.9223,300.0
2014-05-20 13:05:00,113.49,113.49,113.47,113.47,400.0,66.9755,66.9755,66.9637,66.9637,400.0
2014-05-20 13:10:00,113.45,113.46,113.35,113.35,2500.0,66.9518,66.9577,66.8928,66.8928,2500.0
2014-05-20 13:15:00,113.33,113.33,113.27,113.29,1500.0,66.881,66.881,66.8456,66.8574,1500.0
2014-05-20 13:20:00,113.32,113.32,113.18,113.18,1500.0,66.8751,66.8751,66.7925,66.7925,1500.0
2014-05-20 13:25:00,113.18,113.47,113.18,113.47,1700.0,66.7925,66.9637,66.7925,66.9637,1700.0
2014-05-20 13:30:00,113.45,113.45,113.44,113.44,200.0,66.9518,66.9518,66.9459,66.9459,200.0
2014-05-20 13:35:00,113.39,113.4,113.26,113.26,500.0,66.9164,66.9223,66.8397,66.8397,500.0
2014-05-20 13:40:00,113.23,113.29,113.12,113.15,2400.0,66.822,66.8574,66.7571,66.7748,2400.0
2014-05-20 13:45:00,113.2,113.26,113.19,113.26,1200.0,66.8043,66.8397,66.7984,66.8397,1200.0
2014-05-20 13:50:00,113.29,113.35,113.25,113.35,1800.0,66.8574,66.8928,66.8338,66.8928,1800.0
2014-05-20 13:55:00,113.32,113.43,113.28,113.33,900.0,66.8751,66.94,66.8515,66.881,900.0
2014-05-20 14:00:00,113.28,113.36,113.28,113.36,500.0,66.8515,66.8987,66.8515,66.8987,500.0
2014-05-20 14:05:00,113.43,113.43,113.29,113.43,4000.0,66.94,66.94,66.8574,66.94,4000.0
2014-05-20 14:10:00,113.33,113.38,113.33,113.35,400.0,66.881,66.9105,66.881,66.8928,400.0
2014-05-20 14:15:00,113.39,113.41,113.37,113.41,1100.0,66.9164,66.9282,66.9046,66.9282,1100.0
2014-05-20 14:20:00,113.46,113.48,113.42,113.48,1500.0,66.9577,66.9696,66.9341,66.9696,1500.0
2014-05-20 14:25:00,113.38,113.43,113.22,113.22,1600.0,66.9105,66.94,66.8161,66.8161,1600.0
2014-05-20 14:30:00,113.24,113.3,113.18,113.26,1900.0,66.8279,66.8633,66.7925,66.8397,1900.0
2014-05-20 14:35:00,113.25,113.29,113.19,113.22,800.0,66.8338,66.8574,66.7984,66.8161,800.0
2014-05-20 14:40:00,113.11,113.26,113.11,113.18,1600.0,66.7512,66.8397,66.7512,66.7925,1600.0
2014-05-20 14:45:00,113.24,113.26,113.2,113.24,900.0,66.8279,66.8397,66.8043,66.8279,900.0
2014-05-20 14:50:00,113.22,113.26,113.22,113.26,1200.0,66.8161,66.8397,66.8161,66.8397,1200.0
2014-05-20 14:55:00,113.27,113.28,113.27,113.27,700.0,66.8456,66.8515,66.8456,66.8456,700.0
2014-05-20 15:00:00,113.27,113.27,113.27,113.27,0.0,66.8456,66.8456,66.8456,66.8456,0.0
2014-05-20 15:05:00,113.36,113.5,113.36,113.5,3800.0,66.8987,66.9814,66.8987,66.9814,3800.0
2014-05-20 15:10:00,113.42,113.51,113.4,113.49,1400.0,66.9341,66.9873,66.9223,66.9755,1400.0
2014-05-20 15:15:00,113.53,113.6,113.51,113.51,1100.0,66.9991,67.0404,66.9873,66.9873,1100.0
2014-05-20 15:20:00,113.6,113.6,113.5,113.59,1900.0,67.0404,67.0404,66.9814,67.0345,1900.0
2014-05-20 15:25:00,113.54,113.63,113.52,113.52,1900.0,67.005,67.0581,66.9932,66.9932,1900.0
2014-05-20 15:30:00,113.54,113.65,113.54,113.65,1700.0,67.005,67.0699,67.005,67.0699,1700.0
2014-05-20 15:35:00,113.61,113.8,113.61,113.76,2100.0,67.0463,67.1584,67.0463,67.1348,2100.0
2014-05-20 15:40:00,113.76,113.81,113.75,113.76,3400.0,67.1348,67.1643,67.1289,67.1348,3400.0
2014-05-20 15:45:00,113.73,113.79,113.6,113.6,2000.0,67.1171,67.1525,67.0404,67.0404,2000.0
2014-05-20 15:50:00,113.52,113.56,113.5,113.56,1300.0,66.9932,67.0168,66.9814,67.0168,1300.0
2014-05-20 15:55:00,113.52,113.55,113.43,113.46,15500.0,66.9932,67.0109,66.94,66.9577,15500.0
2014-05-21 09:30:00,113.84,114.18,113.84,114.18,2700.0,67.182,67.3827,67.182,67.3827,2700.0
2014-05-21 09:35:00,114.18,114.18,114.18,114.18,0.0,67.3827,67.3827,67.3827,67.3827,0.0
2014-05-21 09:40:00,113.98,113.98,113.92,113.97,700.0,67.2646,67.2646,67.2292,67.2587,700.0
2014-05-21 09:45:00,114.06,114.25,114.06,114.13,900.0,67.3118,67.424,67.3118,67.3531,900.0
2014-05-21 09:50:00,114.03,114.23,114.03,114.23,800.0,67.2941,67.4122,67.2941,67.4122,800.0
2014-05-21 09:55:00,114.19,114.19,114.19,114.19,100.0,67.3886,67.3886,67.3886,67.3886,100.0
2014-05-21 10:00:00,114.19,114.35,114.14,114.34,1100.0,67.3886,67.483,67.359,67.4771,1100.0
2014-05-21 10:05:00,114.36,114.44,114.36,114.42,700.0,67.4889,67.5361,67.4889,67.5243,700.0
2014-05-21 10:10:00,114.45,114.5,114.34,114.48,400.0,67.542,67.5715,67.4771,67.5597,400.0
2014-05-21 10:15:00,114.5,114.7,114.5,114.59,2400.0,67.5715,67.6895,67.5715,67.6246,2400.0
2014-05-21 10:20:00,114.6,114.6,114.41,114.44,1500.0,67.6305,67.6305,67.5184,67.5361,1500.0
2014-05-21 10:25:00,114.61,114.61,114.57,114.58,400.0,67.6364,67.6364,67.6128,67.6187,400.0
2014-05-21 10:30:00,114.51,114.61,114.51,114.6,1100.0,67.5774,67.6364,67.5774,67.6305,1100.0
2014-05-21 10:35:00,114.61,114.77,114.61,114.62,2900.0,67.6364,67.7308,67.6364,67.6423,2900.0
2014-05-21 10:40:00,114.79,114.79,114.66,114.75,1000.0,67.7426,67.7426,67.6659,67.719,1000.0
2014-05-21 10:45:00,114.65,114.65,114.55,114.57,1200.0,67.66,67.66,67.601,67.6128,1200.0
2014-05-21 10:50:00,114.52,114.52,114.5,114.52,1300.0,67.5833,67.5833,67.5715,67.5833,1300.0
2014-05-21 10:55:00,114.6,114.6,114.42,114.53,4000.0,67.6305,67.6305,67.5243,67.5892,4000.0
2014-05-21 11:00:00,114.56,114.63,114.53,114.63,1100.0,67.6069,67.6482,67.5892,67.6482,1100.0
2014-05-21 11:05:00,114.53,114.59,114.45,114.57,4500.0,67.5892,67.6246,67.542,67.6128,4500.0
2014-05-21 11:10:00,114.46,114.64,114.37,114.64,2700.0,67.5479,67.6541,67.4948,67.6541,2700.0
2014-05-21 11:15:00,114.58,114.59,114.39,114.39,2000.0,67.6187,67.6246,67.5066,67.5066,2000.0
2014-05-21 11:20:00,114.46,114.47,114.41,114.41,500.0,67.5479,67.5538,67.5184,67.5184,500.0
2014-05-21 11:25:00,114.41,114.44,114.32,114.34,3200.0,67.5184,67.5361,67.4653,67.4771,3200.0
2014-05-21 11:30:00,114.36,114.43,114.36,114.43,800.0,67.4889,67.5302,67.4889,67.5302,800.0
2014-05-21 11:35:00,114.39,114.53,114.39,114.53,500.0,67.5066,67.5892,67.5066,67.5892,500.0
2014-05-21 11:40:00,114.46,114.52,114.45,114.45,1800.0,67.5479,67.5833,67.542,67.542,1800.0
2014-05-21 11:45:00,114.41,114.43,114.24,114.24,2400.0,67.5184,67.5302,67.4181,67.4181,2400.0
2014-05-21 11:50:00,114.24,114.43,114.19,114.43,2400.0,67.4181,67.5302,67.3886,67.5302,2400.0
2014-05-21 11:55:00,114.43,114.51,114.43,114.51,200.0,67.5302,67.5774,67.5302,67.5774,200.0
2014-05-21 12:00:00,114.51,114.53,114.51,114.53,200.0,67.5774,67.5892,67.5774,67.5892,200.0
2014-05-21 12:05:00,114.56,114.56,114.48,114.53,1200.0,67.6069,67.6069,67.5597,67.5892,1200.0
2014-05-21 12:10:00,114.53,114.54,114.46,114.5,2300.0,67.5892,67.5951,67.5479,67.5715,2300.0
2014-05-21 12:15:00,114.47,114.54,114.47,114.54,1700.0,67.5538,67.5951,67.5538,67.5951,1700.0
2014-05-21 12:20:00,114.49,114.51,114.49,114.51,200.0,67.5656,67.5774,67.5656,67.5774,200.0
2014-05-21 12:25:00,114.49,114.53,114.49,114.51,600.0,67.5656,67.5892,67.5656,67.5774,600.0
2014-05-21 12:30:00,114.56,114.56,114.56,114.56,200.0,67.6069,67.6069,67.6069,67.6069,200.0
2014-05-21 12:35:00,114.57,114.65,114.57,114.65,300.0,67.6128,67.66,67.6128,67.66,300.0
2014-05-21 12:40:00,114.6,114.69,114.59,114.61,700.0,67.6305,67.6836,67.6246,67.6364,700.0
2014-05-21 12:45:00,114.57,114.6,114.55,114.6,1000.0,67.6128,67.6305,67.601,67.6305,1000.0
2014-05-21 12:50:00,114.53,114.71,114.53,114.71,1200.0,67.5892,67.6954,67.5892,67.6954,1200.0
2014-05-21 12:55:00,114.69,114.69,114.64,114.64,200.0,67.6836,67.6836,67.6541,67.6541,200.0
2014-05-21 13:00:00,114.65,114.81,114.64,114.76,2300.0,67.66,67.7544,67.6541,67.7249,2300.0
2014-05-21 13:05:00,114.72,114.72,114.7,114.7,500.0,67.7013,67.7013,67.6895,67.6895,500.0
2014-05-21 13:10:00,114.7,114.8,114.7,114.74,4700.0,67.6895,67.7485,67.6895,67.7131,4700.0
2014-05-21 13:15:00,114.81,114.81,114.76,114.76,300.0,67.7544,67.7544,67.7249,67.7249,300.0
2014-05-21 13:20:00,114.74,114.79,114.71,114.79,400.0,67.7131,67.7426,67.6954,67.7426,400.0
2014-05-21 13:25:00,114.76,114.77,114.75,114.75,800.0,67.7249,67.7308,67.719,67.719,800.0
2014-05-21 13:30:00,114.77,114.79,114.77,114.79,600.0,67.7308,67.7426,67.7308,67.7426,600.0
2014-05-21 13:35:00,114.78,114.78,114.74,114.75,2200.0,67.7367,67.7367,67.7131,67.719,2200.0
2014-05-21 13:40:00,114.67,114.67,114.66,114.67,600.0,67.6718,67.6718,67.6659,67.6718,600.0
2014-05-21 13:45:00,114.65,114.65,114.65,114.65,100.0,67.66,67.66,67.66,67.66,100.0
2014-05-21 13:50:00,114.62,114.69,114.53,114.56,1900.0,67.6423,67.6836,67.5892,67.6069,1900.0
2014-05-21 13:55:00,114.58,114.59,114.54,114.54,400.0,67.6187,67.6246,67.5951,67.5951,400.0
2014-05-21 14:00:00,114.56,114.67,114.49,114.67,3300.0,67.6069,67.6718,67.5656,67.6718,3300.0
2014-05-21 14:05:00,114.63,114.66,114.44,114.5,2300.0,67.6482,67.6659,67.5361,67.5715,2300.0
2014-05-21 14:10:00,114.53,114.53,114.34,114.39,2800.0,67.5892,67.5892,67.4771,67.5066,2800.0
2014-05-21 14:15:00,114.45,114.51,114.35,114.51,800.0,67.542,67.5774,67.483,67.5774,800.0
2014-05-21 14:20:00,114.56,114.57,114.51,114.51,800.0,67.6069,67.6128,67.5774,67.5774,800.0
2014-05-21 14:25:00,114.5,114.57,114.5,114.57,400.0,67.5715,67.6128,67.5715,67.6128,400.0
2014-05-21 14:30:00,114.61,114.72,114.61,114.72,300.0,67.6364,67.7013,67.6364,67.7013,300.0
2014-05-21 14:35:00,114.67,114.72,114.63,114.72,600.0,67.6718,67.7013,67.6482,67.7013,600.0
2014-05-21 14:40:00,114.72,114.76,114.64,114.64,1800.0,67.7013,67.7249,67.6541,67.6541,1800.0
2014-05-21 14:45:00,114.68,114.68,114.68,114.68,100.0,67.6777,67.6777,67.6777,67.6777,100.0
2014-05-21 14:50:00,114.69,114.69,114.62,114.62,700.0,67.6836,67.6836,67.6423,67.6423,700.0
2014-05-21 14:55:00,114.64,114.67,114.53,114.6,1600.0,67.6541,67.6718,67.5892,67.6305,1600.0
2014-05-21 15:00:00,114.61,114.62,114.61,114.62,300.0,67.6364,67.6423,67.6364,67.6423,300.0
2014-05-21 15:05:00,114.56,114.59,114.56,114.59,4100.0,67.6069,67.6246,67.6069,67.6246,4100.0
2014-05-21 15:10:00,114.6,114.65,114.6,114.62,2100.0,67.6305,67.66,67.6305,67.6423,2100.0
2014-05-21 15:15:00,114.62,114.67,114.62,114.67,700.0,67.6423,67.6718,67.6423,67.6718,700.0
2014-05-21 15:20:00,114.68,114.71,114.68,114.7,2600.0,67.6777,67.6954,67.6777,67.6895,2600.0
2014-05-21 15:25:00,114.7,114.71,114.67,114.67,7000.0,67.6895,67.6954,67.6718,67.6718,7000.0
2014-05-21 15:30:00,114.7,114.74,114.7,114.72,800.0,67.6895,67.7131,67.6895,67.7013,800.0
2014-05-21 15:35:00,114.72,114.91,114.69,114.91,10100.0,67.7013,67.8135,67.6836,67.8135,10100.0
2014-05-21 15:40:00,114.89,114.89,114.85,114.85,4300.0,67.8017,67.8017,67.778,67.778,4300.0
2014-05-21 15:45:00,114.88,114.9,114.72,114.74,6900.0,67.7958,67.8076,67.7013,67.7131,6900.0
2014-05-21 15:50:00,114.73,114.73,114.67,114.69,3800.0,67.7072,67.7072,67.6718,67.6836,3800.0
2014-05-21 15:55:00,114.67,114.68,114.59,114.63,11200.0,67.6718,67.6777,67.6246,67.6482,11200.0
2014-05-22 09:30:00,114.7,114.95,114.7,114.72,1700.0,67.6895,67.8371,67.6895,67.7013,1700.0
2014-05-22 09:35:00,114.84,114.92,114.84,114.92,200.0,67.7721,67.8194,67.7721,67.8194,200.0
2014-05-22 09:40:00,114.83,114.83,114.83,114.83,300.0,67.7662,67.7662,67.7662,67.7662,300.0
2014-05-22 09:45:00,114.83,115.07,114.83,115.07,3400.0,67.7662,67.9079,67.7662,67.9079,3400.0
2014-05-22 09:50:00,115.05,115.09,114.97,114.97,1700.0,67.8961,67.9197,67.8489,67.8489,1700.0
2014-05-22 09:55:00,115.11,115.11,114.82,114.82,1100.0,67.9315,67.9315,67.7603,67.7603,1100.0
2014-05-22 10:00:00,114.78,114.85,114.77,114.85,900.0,67.7367,67.778,67.7308,67.778,900.0
2014-05-22 10:05:00,114.77,114.77,114.77,114.77,100.0,67.7308,67.7308,67.7308,67.7308,100.0
2014-05-22 10:10:00,114.88,115.02,114.88,114.96,2600.0,67.7958,67.8784,67.7958,67.843,2600.0
2014-05-22 10:15:00,115.03,115.17,115.03,115.17,400.0,67.8843,67.9669,67.8843,67.9669,400.0
2014-05-22 10:20:00,115.08,115.08,115.06,115.06,800.0,67.9138,67.9138,67.902,67.902,800.0
2014-05-22 10:25:00,115.02,115.02,115.02,115.02,100.0,67.8784,67.8784,67.8784,67.8784,100.0
2014-05-22 10:30:00,114.97,114.97,114.97,114.97,200.0,67.8489,67.8489,67.8489,67.8489,200.0
2014-05-22 10:35:00,115.04,115.04,115.04,115.04,200.0,67.8902,67.8902,67.8902,67.8902,200.0
2014-05-22 10:40:00,115.15,115.27,115.15,115.15,700.0,67.9551,68.0259,67.9551,67.9551,700.0
2014-05-22 10:45:00,115.23,115.32,115.2,115.31,1000.0,68.0023,68.0554,67.9846,68.0495,1000.0
2014-05-22 10:50:00,115.31,115.31,115.31,115.31,0.0,68.0495,68.0495,68.0495,68.0495,0.0
2014-05-22 10:55:00,115.45,115.47,115.39,115.39,1400.0,68.1321,68.1439,68.0967,68.0967,1400.0
2014-05-22 11:00:00,115.34,115.37,115.24,115.24,1100.0,68.0672,68.0849,68.0082,68.0082,1100.0
2014-05-22 11:05:00,115.17,115.17,115.16,115.16,200.0,67.9669,67.9669,67.961,67.961,200.0
2014-05-22 11:10:00,115.1,115.29,115.1,115.29,600.0,67.9256,68.0377,67.9256,68.0377,600.0
2014-05-22 11:15:00,115.24,115.37,115.24,115.37,900.0,68.0082,68.0849,68.0082,68.0849,900.0
2014-05-22 11:20:00,115.28,115.37,115.28,115.3,600.0,68.0318,68.0849,68.0318,68.0436,600.0
2014-05-22 11:25:00,115.34,115.34,115.34,115.34,200.0,68.0672,68.0672,68.0672,68.0672,200.0
2014-05-22 11:30:00,115.41,115.8,115.4,115.72,3400.0,68.1085,68.3387,68.1026,68.2915,3400.0
2014-05-22 11:35:00,115.73,115.73,115.6,115.6,2100.0,68.2974,68.2974,68.2207,68.2207,2100.0
2014-05-22 11:40:00,115.62,115.62,115.51,115.6,500.0,68.2325,68.2325,68.1675,68.2207,500.0
2014-05-22 11:45:00,115.51,115.6,115.49,115.49,7600.0,68.1675,68.2207,68.1557,68.1557,7600.0
2014-05-22 11:50:00,115.44,115.44,115.41,115.41,500.0,68.1262,68.1262,68.1085,68.1085,500.0
2014-05-22 11:55:00,115.43,115.43,115.33,115.33,800.0,68.1203,68.1203,68.0613,68.0613,800.0
2014-05-22 12:00:00,115.34,115.36,115.27,115.27,900.0,68.0672,68.079,68.0259,68.0259,900.0
2014-05-22 12:05:00,115.26,115.31,115.22,115.22,900.0,68.02,68.0495,67.9964,67.9964,900.0
2014-05-22 12:10:00,115.22,115.22,115.22,115.22,0.0,67.9964,67.9964,67.9964,67.9964,0.0
2014-05-22 12:15:00,115.23,115.32,115.23,115.32,1600.0,68.0023,68.0554,68.0023,68.0554,1600.0
2014-05-22 12:20:00,115.25,115.3,115.24,115.3,500.0,68.0141,68.0436,68.0082,68.0436,500.0
2014-05-22 12:25:00,115.24,115.24,115.2,115.2,600.0,68.0082,68.0082,67.9846,67.9846,600.0
2014-05-22 12:30:00,115.21,115.22,115.21,115.22,300.0,67.9905,67.9964,67.9905,67.9964,300.0
2014-05-22 12:35:00,115.2,115.22,115.2,115.22,500.0,67.9846,67.9964,67.9846,67.9964,500.0
2014-05-22 12:40:00,115.31,115.31,115.21,115.21,200.0,68.0495,68.0495,67.9905,67.9905,200.0
2014-05-22 12:45:00,115.31,115.33,115.23,115.23,1300.0,68.0495,68.0613,68.0023,68.0023,1300.0
2014-05-22 12:50:00,115.2,115.25,115.1,115.13,3600.0,67.9846,68.0141,67.9256,67.9433,3600.0
2014-05-22 12:55:00,115.13,115.18,115.02,115.18,2100.0,67.9433,67.9728,67.8784,67.9728,2100.0
2014-05-22 13:00:00,115.1,115.22,115.1,115.22,600.0,67.9256,67.9964,67.9256,67.9964,600.0
2014-05-22 13:05:00,115.3,115.3,115.2,115.2,300.0,68.0436,68.0436,67.9846,67.9846,300.0
2014-05-22 13:10:00,115.25,115.31,115.25,115.31,500.0,68.0141,68.0495,68.0141,68.0495,500.0
2014-05-22 13:15:00,115.28,115.38,115.28,115.32,600.0,68.0318,68.0908,68.0318,68.0554,600.0
2014-05-22 13:20:00,115.29,115.29,115.29,115.29,100.0,68.0377,68.0377,68.0377,68.0377,100.0
2014-05-22 13:25:00,115.35,115.35,115.33,115.35,1100.0,68.0731,68.0731,68.0613,68.0731,1100.0
2014-05-22 13:30:00,115.33,115.4,115.33,115.4,2200.0,68.0613,68.1026,68.0613,68.1026,2200.0
2014-05-22 13:35:00,115.4,115.44,115.38,115.44,1600.0,68.1026,68.1262,68.0908,68.1262,1600.0
2014-05-22 13:40:00,115.44,115.47,115.41,115.41,9100.0,68.1262,68.1439,68.1085,68.1085,9100.0
2014-05-22 13:45:00,115.37,115.37,115.35,115.37,500.0,68.0849,68.0849,68.0731,68.0849,500.0
2014-05-22 13:50:00,115.33,115.37,115.33,115.37,2300.0,68.0613,68.0849,68.0613,68.0849,2300.0
2014-05-22 13:55:00,115.36,115.36,115.27,115.31,2100.0,68.079,68.079,68.0259,68.0495,2100.0
2014-05-22 14:00:00,115.28,115.29,115.26,115.28,2100.0,68.0318,68.0377,68.02,68.0318,2100.0
2014-05-22 14:05:00,115.3,115.34,115.26,115.28,2300.0,68.0436,68.0672,68.02,68.0318,2300.0
2014-05-22 14:10:00,115.27,115.3,115.21,115.3,1400.0,68.0259,68.0436,67.9905,68.0436,1400.0
2014-05-22 14:15:00,115.26,115.28,115.26,115.28,200.0,68.02,68.0318,68.02,68.0318,200.0
2014-05-22 14:20:00,115.25,115.39,115.25,115.36,3300.0,68.0141,68.0967,68.0141,68.079,3300.0
2014-05-22 14:25:00,115.4,115.43,115.38,115.43,400.0,68.1026,68.1203,68.0908,68.1203,400.0
2014-05-22 14:30:00,115.43,115.43,115.43,115.43,0.0,68.1203,68.1203,68.1203,68.1203,0.0
2014-05-22 14:35:00,115.44,115.45,115.38,115.38,3000.0,68.1262,68.1321,68.0908,68.0908,3000.0
2014-05-22 14:40:00,115.33,115.38,115.33,115.38,200.0,68.0613,68.0908,68.0613,68.0908,200.0
2014-05-22 14:45:00,115.41,115.43,115.35,115.43,1100.0,68.1085,68.1203,68.0731,68.1203,1100.0
2014-05-22 14:50:00,115.44,115.56,115.44,115.56,1300.0,68.1262,68.1971,68.1262,68.1971,1300.0
2014-05-22 14:55:00,115.61,115.61,115.52,115.52,1000.0,68.2266,68.2266,68.1734,68.1734,1000.0
2014-05-22 15:00:00,115.54,115.54,115.51,115.51,200.0,68.1852,68.1852,68.1675,68.1675,200.0
2014-05-22 15:05:00,115.53,115.58,115.43,115.46,4800.0,68.1793,68.2089,68.1203,68.138,4800.0
2014-05-22 15:10:00,115.45,115.54,115.45,115.5,5400.0,68.1321,68.1852,68.1321,68.1616,5400.0
2014-05-22 15:15:00,115.54,115.58,115.47,115.55,12200.0,68.1852,68.2089,68.1439,68.1912,12200.0
2014-05-22 15:20:00,115.58,115.61,115.41,115.47,10600.0,68.2089,68.2266,68.1085,68.1439,10600.0
2014-05-22 15:25:00,115.46,115.49,115.45,115.49,2000.0,68.138,68.1557,68.1321,68.1557,2000.0
2014-05-22 15:30:00,115.53,115.54,115.48,115.48,2300.0,68.1793,68.1852,68.1498,68.1498,2300.0
2014-05-22 15:35:00,115.48,115.48,115.47,115.47,1800.0,68.1498,68.1498,68.1439,68.1439,1800.0
2014-05-22 15:40:00,115.47,115.56,115.4,115.4,2400.0,68.1439,68.1971,68.1026,68.1026,2400.0
2014-05-22 15:45:00,115.46,115.52,115.35,115.35,3600.0,68.138,68.1734,68.0731,68.0731,3600.0
2014-05-22 15:50:00,115.36,115.4,115.29,115.33,5000.0,68.079,68.1026,68.0377,68.0613,5000.0
2014-05-22 15:55:00,115.34,115.45,115.32,115.43,9100.0,68.0672,68.1321,68.0554,68.1203,9100.0
2014-05-23 09:30:00,115.45,115.47,115.16,115.33,4600.0,68.1321,68.1439,67.961,68.0613,4600.0
2014-05-23 09:35:00,115.33,115.63,115.31,115.62,1000.0,68.0613,68.2384,68.0495,68.2325,1000.0
2014-05-23 09:40:00,115.41,115.41,115.35,115.4,2000.0,68.1085,68.1085,68.0731,68.1026,2000.0
2014-05-23 09:45:00,115.43,115.6,115.2,115.27,10000.0,68.1203,68.2207,67.9846,68.0259,10000.0
2014-05-23 09:50:00,115.15,115.6,115.13,115.43,2600.0,67.9551,68.2207,67.9433,68.1203,2600.0
2014-05-23 09:55:00,115.34,115.75,115.34,115.38,1700.0,68.0672,68.3092,68.0672,68.0908,1700.0
2014-05-23 10:00:00,115.6,115.6,115.28,115.55,600.0,68.2207,68.2207,68.0318,68.1912,600.0
2014-05-23 10:05:00,115.46,115.47,115.05,115.44,10300.0,68.138,68.1439,67.8961,68.1262,10300.0
2014-05-23 10:10:00,115.52,115.52,115.44,115.44,300.0,68.1734,68.1734,68.1262,68.1262,300.0
2014-05-23 10:15:00,115.47,115.47,115.03,115.13,1600.0,68.1439,68.1439,67.8843,67.9433,1600.0
2014-05-23 10:20:00,115.14,115.24,115.14,115.17,1800.0,67.9492,68.0082,67.9492,67.9669,1800.0
2014-05-23 10:25:00,115.29,115.35,115.25,115.29,3000.0,68.0377,68.0731,68.0141,68.0377,3000.0
2014-05-23 10:30:00,115.34,115.42,115.34,115.42,500.0,68.0672,68.1144,68.0672,68.1144,500.0
2014-05-23 10:35:00,115.36,115.39,115.27,115.34,2300.0,68.079,68.0967,68.0259,68.0672,2300.0
2014-05-23 10:40:00,115.33,115.41,115.33,115.38,1100.0,68.0613,68.1085,68.0613,68.0908,1100.0
2014-05-23 10:45:00,115.36,115.37,115.25,115.26,900.0,68.079,68.0849,68.0141,68.02,900.0
2014-05-23 10:50:00,115.26,115.4,115.26,115.4,800.0,68.02,68.1026,68.02,68.1026,800.0
2014-05-23 10:55:00,115.33,115.33,115.14,115.29,2100.0,68.0613,68.0613,67.9492,68.0377,2100.0
2014-05-23 11:00:00,115.33,115.34,115.22,115.23,600.0,68.0613,68.0672,67.9964,68.0023,600.0
2014-05-23 11:05:00,115.23,115.34,115.23,115.34,900.0,68.0023,68.0672,68.0023,68.0672,900.0
2014-05-23 11:10:00,115.45,115.47,115.31,115.47,400.0,68.1321,68.1439,68.0495,68.1439,400.0
2014-05-23 11:15:00,115.37,115.51,115.37,115.4,2700.0,68.0849,68.1675,68.0849,68.1026,2700.0
2014-05-23 11:20:00,115.35,115.35,115.23,115.35,500.0,68.0731,68.0731,68.0023,68.0731,500.0
2014-05-23 11:25:00,115.33,115.34,115.33,115.34,200.0,68.0613,68.0672,68.0613,68.0672,200.0
2014-05-23 11:30:00,115.22,115.35,115.2,115.35,1900.0,67.9964,68.0731,67.9846,68.0731,1900.0
2014-05-23 11:35:00,115.35,115.42,115.35,115.42,400.0,68.0731,68.1144,68.0731,68.1144,400.0
2014-05-23 11:40:00,115.38,115.44,115.37,115.41,1600.0,68.0908,68.1262,68.0849,68.1085,1600.0
2014-05-23 11:45:00,115.4,115.45,115.4,115.45,900.0,68.1026,68.1321,68.1026,68.1321,900.0
2014-05-23 11:50:00,115.42,115.48,115.42,115.48,1400.0,68.1144,68.1498,68.1144,68.1498,1400.0
2014-05-23 11:55:00,115.52,115.53,115.42,115.42,1600.0,68.1734,68.1793,68.1144,68.1144,1600.0
2014-05-23 12:00:00,115.5,115.51,115.5,115.5,1300.0,68.1616,68.1675,68.1616,68.1616,1300.0
2014-05-23 12:05:00,115.5,115.51,115.5,115.5,1900.0,68.1616,68.1675,68.1616,68.1616,1900.0
2014-05-23 12:10:00,115.47,115.47,115.47,115.47,100.0,68.1439,68.1439,68.1439,68.1439,100.0
2014-05-23 12:15:00,115.48,115.51,115.4,115.4,1200.0,68.1498,68.1675,68.1026,68.1026,1200.0
2014-05-23 12:20:00,115.39,115.39,115.39,115.39,500.0,68.0967,68.0967,68.0967,68.0967,500.0
2014-05-23 12:25:00,115.31,115.34,115.28,115.28,500.0,68.0495,68.0672,68.0318,68.0318,500.0
2014-05-23 12:30:00,115.37,115.41,115.37,115.41,600.0,68.0849,68.1085,68.0849,68.1085,600.0
2014-05-23 12:35:00,115.43,115.47,115.37,115.47,500.0,68.1203,68.1439,68.0849,68.1439,500.0
2014-05-23 12:40:00,115.38,115.38,115.38,115.38,200.0,68.0908,68.0908,68.0908,68.0908,200.0
2014-05-23 12:45:00,115.38,115.38,115.38,115.38,0.0,68.0908,68.0908,68.0908,68.0908,0.0
2014-05-23 12:50:00,115.5,115.55,115.5,115.51,800.0,68.1616,68.1912,68.1616,68.1675,800.0
2014-05-23 12:55:00,115.57,115.57,115.47,115.53,1600.0,68.203,68.203,68.1439,68.1793,1600.0
2014-05-23 13:00:00,115.46,115.46,115.44,115.44,600.0,68.138,68.138,68.1262,68.1262,600.0
2014-05-23 13:05:00,115.37,115.37,115.37,115.37,100.0,68.0849,68.0849,68.0849,68.0849,100.0
2014-05-23 13:10:00,115.32,115.32,115.23,115.29,900.0,68.0554,68.0554,68.0023,68.0377,900.0
2014-05-23 13:15:00,115.27,115.27,115.27,115.27,100.0,68.0259,68.0259,68.0259,68.0259,100.0
2014-05-23 13:20:00,115.37,115.45,115.33,115.42,1100.0,68.0849,68.1321,68.0613,68.1144,1100.0
2014-05-23 13:25:00,115.38,115.53,115.38,115.53,800.0,68.0908,68.1793,68.0908,68.1793,800.0
2014-05-23 13:30:00,115.47,115.6,115.47,115.54,3900.0,68.1439,68.2207,68.1439,68.1852,3900.0
2014-05-23 13:35:00,115.54,115.54,115.52,115.54,400.0,68.1852,68.1852,68.1734,68.1852,400.0
2014-05-23 13:40:00,115.47,115.57,115.47,115.53,4300.0,68.1439,68.203,68.1439,68.1793,4300.0
2014-05-23 13:45:00,115.53,115.55,115.49,115.49,2900.0,68.1793,68.1912,68.1557,68.1557,2900.0
2014-05-23 13:50:00,115.5,115.5,115.46,115.49,4000.0,68.1616,68.1616,68.138,68.1557,4000.0
2014-05-23 13:55:00,115.47,115.5,115.47,115.47,2100.0,68.1439,68.1616,68.1439,68.1439,2100.0
2014-05-23 14:00:00,115.54,115.54,115.39,115.39,900.0,68.1852,68.1852,68.0967,68.0967,900.0
2014-05-23 14:05:00,115.47,115.47,115.42,115.45,700.0,68.1439,68.1439,68.1144,68.1321,700.0
2014-05-23 14:10:00,115.47,115.56,115.46,115.52,1900.0,68.1439,68.1971,68.138,68.1734,1900.0
2014-05-23 14:15:00,115.52,115.52,115.52,115.52,200.0,68.1734,68.1734,68.1734,68.1734,200.0
2014-05-23 14:20:00,115.5,115.5,115.43,115.47,2000.0,68.1616,68.1616,68.1203,68.1439,2000.0
2014-05-23 14:25:00,115.49,115.57,115.47,115.57,3100.0,68.1557,68.203,68.1439,68.203,3100.0
2014-05-23 14:30:00,115.57,115.63,115.53,115.62,2900.0,68.203,68.2384,68.1793,68.2325,2900.0
2014-05-23 14:35:00,115.61,115.65,115.61,115.65,2100.0,68.2266,68.2502,68.2266,68.2502,2100.0
2014-05-23 14:40:00,115.65,115.67,115.63,115.64,3400.0,68.2502,68.262,68.2384,68.2443,3400.0
2014-05-23 14:45:00,115.66,115.76,115.65,115.72,1600.0,68.2561,68.3151,68.2502,68.2915,1600.0
2014-05-23 14:50:00,115.72,115.76,115.7,115.76,4100.0,68.2915,68.3151,68.2797,68.3151,4100.0
2014-05-23 14:55:00,115.78,115.78,115.73,115.74,1200.0,68.3269,68.3269,68.2974,68.3033,1200.0
2014-05-23 15:00:00,115.74,115.74,115.64,115.68,1100.0,68.3033,68.3033,68.2443,68.2679,1100.0
2014-05-23 15:05:00,115.67,115.67,115.59,115.61,2900.0,68.262,68.262,68.2148,68.2266,2900.0
2014-05-23 15:10:00,115.62,115.65,115.59,115.65,800.0,68.2325,68.2502,68.2148,68.2502,800.0
2014-05-23 15:15:00,115.59,115.59,115.46,115.46,5500.0,68.2148,68.2148,68.138,68.138,5500.0
2014-05-23 15:20:00,115.45,115.54,115.41,115.53,14200.0,68.1321,68.1852,68.1085,68.1793,14200.0
2014-05-23 15:25:00,115.59,115.63,115.39,115.43,2800.0,68.2148,68.2384,68.0967,68.1203,2800.0
2014-05-23 15:30:00,115.42,115.43,115.33,115.33,2500.0,68.1144,68.1203,68.0613,68.0613,2500.0
2014-05-23 15:35:00,115.35,115.36,115.27,115.29,3100.0,68.0731,68.079,68.0259,68.0377,3100.0
2014-05-23 15:40:00,115.28,115.29,115.23,115.28,6800.0,68.0318,68.0377,68.0023,68.0318,6800.0
2014-05-23 15:45:00,115.28,115.35,115.27,115.34,4500.0,68.0318,68.0731,68.0259,68.0672,4500.0
2014-05-23 15:50:00,115.34,115.34,115.16,115.16,14800.0,68.0672,68.0672,67.961,67.961,14800.0
2014-05-23 15:55:00,115.19,115.52,115.13,115.51,17900.0,67.9787,68.1734,67.9433,68.1675,17900.0
2014-05-27 09:30:00,115.65,115.8,115.65,115.8,2400.0,68.2502,68.3387,68.2502,68.3387,2400.0
2014-05-27 09:35:00,115.75,115.75,115.48,115.48,300.0,68.3092,68.3092,68.1498,68.1498,300.0
2014-05-27 09:40:00,115.73,116.09,115.73,116.03,2100.0,68.2974,68.5098,68.2974,68.4744,2100.0
2014-05-27 09:45:00,115.94,116.07,115.87,115.87,900.0,68.4213,68.498,68.38,68.38,900.0
2014-05-27 09:50:00,116.04,116.07,115.9,116.07,2400.0,68.4803,68.498,68.3977,68.498,2400.0
2014-05-27 09:55:00,116.11,116.2,116.04,116.2,700.0,68.5216,68.5747,68.4803,68.5747,700.0
2014-05-27 10:00:00,116.01,116.15,115.96,115.96,1100.0,68.4626,68.5452,68.4331,68.4331,1100.0
2014-05-27 10:05:00,116.06,116.14,115.98,115.98,1900.0,68.4921,68.5393,68.4449,68.4449,1900.0
2014-05-27 10:10:00,115.96,116.09,115.9,116.09,1900.0,68.4331,68.5098,68.3977,68.5098,1900.0
2014-05-27 10:15:00,115.91,116.19,115.91,116.19,1100.0,68.4036,68.5688,68.4036,68.5688,1100.0
2014-05-27 10:20:00,116.07,116.1,115.96,115.96,2300.0,68.498,68.5157,68.4331,68.4331,2300.0
2014-05-27 10:25:00,115.92,116.02,115.85,115.85,1600.0,68.4095,68.4685,68.3682,68.3682,1600.0
2014-05-27 10:30:00,115.99,116.05,115.93,115.96,1300.0,68.4508,68.4862,68.4154,68.4331,1300.0
2014-05-27 10:35:00,116.08,116.11,115.85,115.85,2900.0,68.5039,68.5216,68.3682,68.3682,2900.0
2014-05-27 10:40:00,115.83,115.85,115.7,115.7,9500.0,68.3564,68.3682,68.2797,68.2797,9500.0
2014-05-27 10:45:00,115.74,115.81,115.68,115.81,1700.0,68.3033,68.3446,68.2679,68.3446,1700.0
2014-05-27 10:50:00,115.8,115.8,115.67,115.76,800.0,68.3387,68.3387,68.262,68.3151,800.0
2014-05-27 10:55:00,115.81,115.84,115.69,115.84,2000.0,68.3446,68.3623,68.2738,68.3623,2000.0
2014-05-27 11:00:00,115.85,115.91,115.66,115.66,5400.0,68.3682,68.4036,68.2561,68.2561,5400.0
2014-05-27 11:05:00,115.72,115.83,115.67,115.68,1900.0,68.2915,68.3564,68.262,68.2679,1900.0
2014-05-27 11:10:00,115.76,115.78,115.67,115.72,3800.0,68.3151,68.3269,68.262,68.2915,3800.0
2014-05-27 11:15:00,115.67,115.79,115.66,115.79,1600.0,68.262,68.3328,68.2561,68.3328,1600.0
2014-05-27 11:20:00,115.72,115.76,115.65,115.73,1000.0,68.2915,68.3151,68.2502,68.2974,1000.0
2014-05-27 11:25:00,115.74,115.74,115.66,115.7,800.0,68.3033,68.3033,68.2561,68.2797,800.0
2014-05-27 11:30:00,115.73,115.85,115.65,115.74,11800.0,68.2974,68.3682,68.2502,68.3033,11800.0
2014-05-27 11:35:00,115.82,115.83,115.67,115.67,400.0,68.3505,68.3564,68.262,68.262,400.0
2014-05-27 11:40:00,115.82,115.83,115.65,115.65,2400.0,68.3505,68.3564,68.2502,68.2502,2400.0
2014-05-27 11:45:00,115.67,115.69,115.54,115.55,8100.0,68.262,68.2738,68.1852,68.1912,8100.0
2014-05-27 11:50:00,115.59,115.65,115.45,115.45,2600.0,68.2148,68.2502,68.1321,68.1321,2600.0
2014-05-27 11:55:00,115.41,115.45,115.26,115.31,3900.0,68.1085,68.1321,68.02,68.0495,3900.0
2014-05-27 12:00:00,115.3,115.3,115.09,115.09,5700.0,68.0436,68.0436,67.9197,67.9197,5700.0
2014-05-27 12:05:00,115.09,115.09,114.87,114.94,6600.0,67.9197,67.9197,67.7899,67.8312,6600.0
2014-05-27 12:10:00,115.0,115.12,114.98,114.99,2800.0,67.8666,67.9374,67.8548,67.8607,2800.0
2014-05-27 12:15:00,115.02,115.05,115.0,115.05,400.0,67.8784,67.8961,67.8666,67.8961,400.0
2014-05-27 12:20:00,114.9,115.0,114.9,115.0,300.0,67.8076,67.8666,67.8076,67.8666,300.0
2014-05-27 12:25:00,114.91,114.99,114.91,114.99,1200.0,67.8135,67.8607,67.8135,67.8607,1200.0
2014-05-27 12:30:00,114.93,115.03,114.91,115.03,1600.0,67.8253,67.8843,67.8135,67.8843,1600.0
2014-05-27 12:35:00,115.04,115.18,115.04,115.18,1600.0,67.8902,67.9728,67.8902,67.9728,1600.0
2014-05-27 12:40:00,115.32,115.37,115.24,115.37,1600.0,68.0554,68.0849,68.0082,68.0849,1600.0
2014-05-27 12:45:00,115.45,115.54,115.41,115.43,1500.0,68.1321,68.1852,68.1085,68.1203,1500.0
2014-05-27 12:50:00,115.54,115.54,115.43,115.54,900.0,68.1852,68.1852,68.1203,68.1852,900.0
2014-05-27 12:55:00,115.52,115.52,115.34,115.36,1500.0,68.1734,68.1734,68.0672,68.079,1500.0
2014-05-27 13:00:00,115.4,115.41,115.35,115.35,1100.0,68.1026,68.1085,68.0731,68.0731,1100.0
2014-05-27 13:05:00,115.33,115.51,115.22,115.5,5600.0,68.0613,68.1675,67.9964,68.1616,5600.0
2014-05-27 13:10:00,115.45,115.61,115.42,115.54,2300.0,68.1321,68.2266,68.1144,68.1852,2300.0
2014-05-27 13:15:00,115.52,115.6,115.44,115.51,1300.0,68.1734,68.2207,68.1262,68.1675,1300.0
2014-05-27 13:20:00,115.43,115.54,115.4,115.42,2600.0,68.1203,68.1852,68.1026,68.1144,2600.0
2014-05-27 13:25:00,115.39,115.39,115.31,115.31,1700.0,68.0967,68.0967,68.0495,68.0495,1700.0
2014-05-27 13:30:00,115.32,115.41,115.29,115.41,2000.0,68.0554,68.1085,68.0377,68.1085,2000.0
2014-05-27 13:35:00,115.38,115.38,115.33,115.37,1400.0,68.0908,68.0908,68.0613,68.0849,1400.0
2014-05-27 13:40:00,115.31,115.4,115.3,115.4,3200.0,68.0495,68.1026,68.0436,68.1026,3200.0
2014-05-27 13:45:00,115.41,115.44,115.39,115.39,800.0,68.1085,68.1262,68.0967,68.0967,800.0
2014-05-27 13:50:00,115.4,115.54,115.4,115.54,900.0,68.1026,68.1852,68.1026,68.1852,900.0
2014-05-27 13:55:00,115.55,115.56,115.5,115.56,600.0,68.1912,68.1971,68.1616,68.1971,600.0
2014-05-27 14:00:00,115.58,115.58,115.53,115.54,600.0,68.2089,68.2089,68.1793,68.1852,600.0
2014-05-27 14:05:00,115.54,115.54,115.54,115.54,200.0,68.1852,68.1852,68.1852,68.1852,200.0
2014-05-27 14:10:00,115.52,115.52,115.14,115.28,13500.0,68.1734,68.1734,67.9492,68.0318,13500.0
2014-05-27 14:15:00,115.27,115.34,115.09,115.15,10600.0,68.0259,68.0672,67.9197,67.9551,10600.0
2014-05-27 14:20:00,115.16,115.29,115.14,115.29,1700.0,67.961,68.0377,67.9492,68.0377,1700.0
2014-05-27 14:25:00,115.22,115.29,115.22,115.27,1000.0,67.9964,68.0377,67.9964,68.0259,1000.0
2014-05-27 14:30:00,115.25,115.28,115.25,115.28,300.0,68.0141,68.0318,68.0141,68.0318,300.0
2014-05-27 14:35:00,115.21,115.29,115.21,115.27,1800.0,67.9905,68.0377,67.9905,68.0259,1800.0
2014-05-27 14:40:00,115.26,115.26,115.17,115.19,1700.0,68.02,68.02,67.9669,67.9787,1700.0
2014-05-27 14:45:00,115.19,115.2,115.13,115.2,800.0,67.9787,67.9846,67.9433,67.9846,800.0
2014-05-27 14:50:00,115.15,115.24,115.15,115.16,800.0,67.9551,68.0082,67.9551,67.961,800.0
2014-05-27 14:55:00,115.14,115.24,115.14,115.17,800.0,67.9492,68.0082,67.9492,67.9669,800.0
2014-05-27 15:00:00,115.16,115.16,114.89,115.14,14600.0,67.961,67.961,67.8017,67.9492,14600.0
2014-05-27 15:05:00,115.14,115.2,115.0,115.07,6500.0,67.9492,67.9846,67.8666,67.9079,6500.0
2014-05-27 15:10:00,115.04,115.21,115.04,115.2,1400.0,67.8902,67.9905,67.8902,67.9846,1400.0
2014-05-27 15:15:00,115.19,115.22,115.18,115.19,900.0,67.9787,67.9964,67.9728,67.9787,900.0
2014-05-27 15:20:00,115.22,115.25,115.18,115.22,2000.0,67.9964,68.0141,67.9728,67.9964,2000.0
2014-05-27 15:25:00,115.22,115.26,115.21,115.21,1200.0,67.9964,68.02,67.9905,67.9905,1200.0
2014-05-27 15:30:00,115.17,115.17,115.12,115.12,500.0,67.9669,67.9669,67.9374,67.9374,500.0
2014-05-27 15:35:00,115.1,115.13,115.04,115.13,1400.0,67.9256,67.9433,67.8902,67.9433,1400.0
2014-05-27 15:40:00,115.13,115.22,115.13,115.21,2700.0,67.9433,67.9964,67.9433,67.9905,2700.0
2014-05-27 15:45:00,115.24,115.3,115.22,115.29,9000.0,68.0082,68.0436,67.9964,68.0377,9000.0
2014-05-27 15:50:00,115.29,115.34,115.25,115.26,2600.0,68.0377,68.0672,68.0141,68.02,2600.0
2014-05-27 15:55:00,115.27,115.49,115.27,115.48,14300.0,68.0259,68.1557,68.0259,68.1498,14300.0
2014-05-28 09:30:00,115.62,116.12,115.61,115.61,3500.0,68.2325,68.5275,68.2266,68.2266,3500.0
2014-05-28 09:35:00,115.49,115.99,115.06,115.06,700.0,68.1557,68.4508,67.902,67.902,700.0
2014-05-28 09:40:00,115.15,115.15,115.02,115.06,900.0,67.9551,67.9551,67.8784,67.902,900.0
2014-05-28 09:45:00,115.0,115.17,114.86,115.08,3000.0,67.8666,67.9669,67.784,67.9138,3000.0
2014-05-28 09:50:00,115.02,115.05,114.91,115.0,2800.0,67.8784,67.8961,67.8135,67.8666,2800.0
2014-05-28 09:55:00,114.89,114.96,114.65,114.86,4400.0,67.8017,67.843,67.66,67.784,4400.0
2014-05-28 10:00:00,114.75,114.75,114.48,114.48,2900.0,67.719,67.719,67.5597,67.5597,2900.0
2014-05-28 10:05:00,114.5,114.78,114.5,114.78,1900.0,67.5715,67.7367,67.5715,67.7367,1900.0
2014-05-28 10:10:00,114.56,114.68,114.56,114.59,1100.0,67.6069,67.6777,67.6069,67.6246,1100.0
2014-05-28 10:15:00,114.65,114.68,114.58,114.68,1200.0,67.66,67.6777,67.6187,67.6777,1200.0
2014-05-28 10:20:00,114.55,114.57,114.43,114.57,3800.0,67.601,67.6128,67.5302,67.6128,3800.0
2014-05-28 10:25:00,114.59,114.83,114.59,114.83,1200.0,67.6246,67.7662,67.6246,67.7662,1200.0
2014-05-28 10:30:00,114.87,114.93,114.7,114.7,1400.0,67.7899,67.8253,67.6895,67.6895,1400.0
2014-05-28 10:35:00,114.7,114.76,114.55,114.55,1800.0,67.6895,67.7249,67.601,67.601,1800.0
2014-05-28 10:40:00,114.56,114.68,114.54,114.68,2200.0,67.6069,67.6777,67.5951,67.6777,2200.0
2014-05-28 10:45:00,114.64,114.64,114.44,114.47,1500.0,67.6541,67.6541,67.5361,67.5538,1500.0
2014-05-28 10:50:00,114.47,114.47,114.47,114.47,0.0,67.5538,67.5538,67.5538,67.5538,0.0
2014-05-28 10:55:00,114.49,114.58,114.49,114.58,1100.0,67.5656,67.6187,67.5656,67.6187,1100.0
2014-05-28 11:00:00,114.57,114.63,114.57,114.57,300.0,67.6128,67.6482,67.6128,67.6128,300.0
2014-05-28 11:05:00,114.61,114.79,114.61,114.79,700.0,67.6364,67.7426,67.6364,67.7426,700.0
2014-05-28 11:10:00,114.83,115.13,114.83,115.05,8800.0,67.7662,67.9433,67.7662,67.8961,8800.0
2014-05-28 11:15:00,115.09,115.16,115.06,115.1,4600.0,67.9197,67.961,67.902,67.9256,4600.0
2014-05-28 11:20:00,115.1,115.17,114.9,114.9,10400.0,67.9256,67.9669,67.8076,67.8076,10400.0
2014-05-28 11:25:00,115.09,115.09,114.98,115.07,2100.0,67.9197,67.9197,67.8548,67.9079,2100.0
2014-05-28 11:30:00,115.06,115.09,115.06,115.08,900.0,67.902,67.9197,67.902,67.9138,900.0
2014-05-28 11:35:00,115.08,115.18,115.0,115.0,2100.0,67.9138,67.9728,67.8666,67.8666,2100.0
2014-05-28 11:40:00,115.01,115.01,114.98,115.0,1400.0,67.8725,67.8725,67.8548,67.8666,1400.0
2014-05-28 11:45:00,114.98,115.03,114.91,115.03,1200.0,67.8548,67.8843,67.8135,67.8843,1200.0
2014-05-28 11:50:00,114.92,114.95,114.81,114.81,1500.0,67.8194,67.8371,67.7544,67.7544,1500.0
2014-05-28 11:55:00,114.78,114.92,114.78,114.84,1200.0,67.7367,67.8194,67.7367,67.7721,1200.0
2014-05-28 12:00:00,114.78,115.02,114.67,115.0,1900.0,67.7367,67.8784,67.6718,67.8666,1900.0
2014-05-28 12:05:00,115.0,115.0,114.93,114.96,800.0,67.8666,67.8666,67.8253,67.843,800.0
2014-05-28 12:10:00,114.87,115.01,114.87,115.01,800.0,67.7899,67.8725,67.7899,67.8725,800.0
2014-05-28 12:15:00,115.02,115.07,115.02,115.07,700.0,67.8784,67.9079,67.8784,67.9079,700.0
2014-05-28 12:20:00,115.05,115.05,114.9,114.9,1300.0,67.8961,67.8961,67.8076,67.8076,1300.0
2014-05-28 12:25:00,114.89,114.91,114.83,114.91,1300.0,67.8017,67.8135,67.7662,67.8135,1300.0
2014-05-28 12:30:00,114.85,115.0,114.85,114.92,1400.0,67.778,67.8666,67.778,67.8194,1400.0
2014-05-28 12:35:00,114.9,114.96,114.89,114.96,1300.0,67.8076,67.843,67.8017,67.843,1300.0
2014-05-28 12:40:00,114.96,114.96,114.89,114.96,1300.0,67.843,67.843,67.8017,67.843,1300.0
2014-05-28 12:45:00,114.95,114.98,114.95,114.98,1200.0,67.8371,67.8548,67.8371,67.8548,1200.0
2014-05-28 12:50:00,114.96,114.96,114.84,114.84,1600.0,67.843,67.843,67.7721,67.7721,1600.0
2014-05-28 12:55:00,114.87,114.88,114.83,114.83,1600.0,67.7899,67.7958,67.7662,67.7662,1600.0
2014-05-28 13:00:00,114.87,114.87,114.84,114.87,600.0,67.7899,67.7899,67.7721,67.7899,600.0
2014-05-28 13:05:00,114.87,114.9,114.87,114.9,1200.0,67.7899,67.8076,67.7899,67.8076,1200.0
2014-05-28 13:10:00,114.89,114.9,114.86,114.89,2100.0,67.8017,67.8076,67.784,67.8017,2100.0
2014-05-28 13:15:00,114.89,114.89,114.82,114.87,1900.0,67.8017,67.8017,67.7603,67.7899,1900.0
2014-05-28 13:20:00,114.9,114.95,114.88,114.88,1800.0,67.8076,67.8371,67.7958,67.7958,1800.0
2014-05-28 13:25:00,114.8,114.88,114.8,114.84,500.0,67.7485,67.7958,67.7485,67.7721,500.0
2014-05-28 13:30:00,114.9,114.9,114.84,114.85,1800.0,67.8076,67.8076,67.7721,67.778,1800.0
2014-05-28 13:35:00,114.89,114.9,114.83,114.83,1800.0,67.8017,67.8076,67.7662,67.7662,1800.0
2014-05-28 13:40:00,114.83,114.83,114.81,114.83,1700.0,67.7662,67.7662,67.7544,67.7662,1700.0
2014-05-28 13:45:00,114.82,114.87,114.82,114.87,3800.0,67.7603,67.7899,67.7603,67.7899,3800.0
2014-05-28 13:50:00,114.93,115.08,114.93,115.0,1300.0,67.8253,67.9138,67.8253,67.8666,1300.0
2014-05-28 13:55:00,115.03,115.03,114.95,115.0,1100.0,67.8843,67.8843,67.8371,67.8666,1100.0
2014-05-28 14:00:00,114.96,114.98,114.91,114.91,1300.0,67.843,67.8548,67.8135,67.8135,1300.0
2014-05-28 14:05:00,114.9,114.92,114.87,114.91,1500.0,67.8076,67.8194,67.7899,67.8135,1500.0
2014-05-28 14:10:00,114.9,114.95,114.9,114.95,1100.0,67.8076,67.8371,67.8076,67.8371,1100.0
2014-05-28 14:15:00,114.95,114.96,114.9,114.93,1300.0,67.8371,67.843,67.8076,67.8253,1300.0
2014-05-28 14:20:00,114.89,114.96,114.84,114.85,7900.0,67.8017,67.843,67.7721,67.778,7900.0
2014-05-28 14:25:00,114.8,114.85,114.73,114.8,6600.0,67.7485,67.778,67.7072,67.7485,6600.0
2014-05-28 14:30:00,114.8,114.8,114.63,114.7,3900.0,67.7485,67.7485,67.6482,67.6895,3900.0
2014-05-28 14:35:00,114.67,114.8,114.67,114.8,1500.0,67.6718,67.7485,67.6718,67.7485,1500.0
2014-05-28 14:40:00,114.79,114.81,114.76,114.8,2100.0,67.7426,67.7544,67.7249,67.7485,2100.0
2014-05-28 14:45:00,114.8,114.88,114.8,114.88,1300.0,67.7485,67.7958,67.7485,67.7958,1300.0
2014-05-28 14:50:00,114.86,114.9,114.86,114.89,3300.0,67.784,67.8076,67.784,67.8017,3300.0
2014-05-28 14:55:00,114.88,114.88,114.83,114.85,1000.0,67.7958,67.7958,67.7662,67.778,1000.0
2014-05-28 15:00:00,114.84,114.9,114.84,114.89,4200.0,67.7721,67.8076,67.7721,67.8017,4200.0
2014-05-28 15:05:00,114.88,114.9,114.84,114.88,3200.0,67.7958,67.8076,67.7721,67.7958,3200.0
2014-05-28 15:10:00,114.87,114.9,114.85,114.9,3000.0,67.7899,67.8076,67.778,67.8076,3000.0
2014-05-28 15:15:00,114.89,114.9,114.86,114.89,1400.0,67.8017,67.8076,67.784,67.8017,1400.0
2014-05-28 15:20:00,114.88,114.9,114.85,114.87,2700.0,67.7958,67.8076,67.778,67.7899,2700.0
2014-05-28 15:25:00,114.86,114.91,114.84,114.91,4600.0,67.784,67.8135,67.7721,67.8135,4600.0
2014-05-28 15:30:00,114.89,114.91,114.87,114.87,2200.0,67.8017,67.8135,67.7899,67.7899,2200.0
2014-05-28 15:35:00,114.95,114.97,114.88,114.9,7600.0,67.8371,67.8489,67.7958,67.8076,7600.0
2014-05-28 15:40:00,114.9,115.03,114.89,115.03,3600.0,67.8076,67.8843,67.8017,67.8843,3600.0
2014-05-28 15:45:00,115.0,115.02,114.95,114.96,4300.0,67.8666,67.8784,67.8371,67.843,4300.0
2014-05-28 15:50:00,114.96,114.96,114.88,114.89,4800.0,67.843,67.843,67.7958,67.8017,4800.0
2014-05-28 15:55:00,114.89,114.95,114.85,114.89,9300.0,67.8017,67.8371,67.778,67.8017,9300.0
2014-05-29 09:30:00,114.89,115.0,114.85,114.94,1600.0,67.8017,67.8666,67.778,67.8312,1600.0
2014-05-29 09:35:00,114.72,115.0,114.71,114.75,11400.0,67.7013,67.8666,67.6954,67.719,11400.0
2014-05-29 09:40:00,114.8,114.85,114.7,114.78,13500.0,67.7485,67.778,67.6895,67.7367,13500.0
2014-05-29 09:45:00,114.78,114.85,114.61,114.78,4700.0,67.7367,67.778,67.6364,67.7367,4700.0
2014-05-29 09:50:00,114.61,114.61,114.47,114.47,900.0,67.6364,67.6364,67.5538,67.5538,900.0
2014-05-29 09:55:00,114.64,114.77,114.64,114.77,300.0,67.6541,67.7308,67.6541,67.7308,300.0
2014-05-29 10:00:00,114.67,114.67,114.67,114.67,100.0,67.6718,67.6718,67.6718,67.6718,100.0
2014-05-29 10:05:00,114.6,114.7,114.43,114.43,1000.0,67.6305,67.6895,67.5302,67.5302,1000.0
2014-05-29 10:10:00,114.42,114.49,114.24,114.34,7500.0,67.5243,67.5656,67.4181,67.4771,7500.0
2014-05-29 10:15:00,114.28,114.51,114.05,114.51,5500.0,67.4417,67.5774,67.3059,67.5774,5500.0
2014-05-29 10:20:00,114.5,114.55,114.47,114.5,1900.0,67.5715,67.601,67.5538,67.5715,1900.0
2014-05-29 10:25:00,114.55,114.6,114.5,114.6,2300.0,67.601,67.6305,67.5715,67.6305,2300.0
2014-05-29 10:30:00,114.51,114.61,114.45,114.54,3100.0,67.5774,67.6364,67.542,67.5951,3100.0
2014-05-29 10:35:00,114.53,114.53,114.53,114.53,100.0,67.5892,67.5892,67.5892,67.5892,100.0
2014-05-29 10:40:00,114.61,114.61,114.61,114.61,200.0,67.6364,67.6364,67.6364,67.6364,200.0
2014-05-29 10:45:00,114.73,114.92,114.73,114.92,1200.0,67.7072,67.8194,67.7072,67.8194,1200.0
2014-05-29 10:50:00,114.86,114.86,114.79,114.79,300.0,67.784,67.784,67.7426,67.7426,300.0
2014-05-29 10:55:00,114.84,114.84,114.79,114.79,200.0,67.7721,67.7721,67.7426,67.7426,200.0
2014-05-29 11:00:00,114.81,114.81,114.74,114.74,1200.0,67.7544,67.7544,67.7131,67.7131,1200.0
2014-05-29 11:05:00,114.67,114.73,114.67,114.71,400.0,67.6718,67.7072,67.6718,67.6954,400.0
2014-05-29 11:10:00,114.74,114.77,114.71,114.76,2500.0,67.7131,67.7308,67.6954,67.7249,2500.0
2014-05-29 11:15:00,114.77,114.82,114.75,114.82,1200.0,67.7308,67.7603,67.719,67.7603,1200.0
2014-05-29 11:20:00,114.8,114.8,114.75,114.75,800.0,67.7485,67.7485,67.719,67.719,800.0
2014-05-29 11:25:00,114.81,114.81,114.66,114.66,1000.0,67.7544,67.7544,67.6659,67.6659,1000.0
2014-05-29 11:30:00,114.67,114.82,114.67,114.73,4000.0,67.6718,67.7603,67.6718,67.7072,4000.0
2014-05-29 11:35:00,114.69,114.69,114.69,114.69,200.0,67.6836,67.6836,67.6836,67.6836,200.0
2014-05-29 11:40:00,114.62,114.66,114.6,114.6,900.0,67.6423,67.6659,67.6305,67.6305,900.0
2014-05-29 11:45:00,114.59,114.62,114.59,114.62,200.0,67.6246,67.6423,67.6246,67.6423,200.0
2014-05-29 11:50:00,114.59,114.64,114.57,114.64,500.0,67.6246,67.6541,67.6128,67.6541,500.0
2014-05-29 11:55:00,114.56,114.61,114.56,114.57,600.0,67.6069,67.6364,67.6069,67.6128,600.0
2014-05-29 12:00:00,114.64,114.65,114.64,114.65,600.0,67.6541,67.66,67.6541,67.66,600.0
2014-05-29 12:05:00,114.65,114.68,114.65,114.68,400.0,67.66,67.6777,67.66,67.6777,400.0
2014-05-29 12:10:00,114.65,114.71,114.65,114.71,1000.0,67.66,67.6954,67.66,67.6954,1000.0
2014-05-29 12:15:00,114.65,114.65,114.57,114.61,1100.0,67.66,67.66,67.6128,67.6364,1100.0
2014-05-29 12:20:00,114.57,114.57,114.52,114.52,700.0,67.6128,67.6128,67.5833,67.5833,700.0
2014-05-29 12:25:00,114.46,114.48,114.36,114.44,1800.0,67.5479,67.5597,67.4889,67.5361,1800.0
2014-05-29 12:30:00,114.4,114.48,114.4,114.43,300.0,67.5125,67.5597,67.5125,67.5302,300.0
2014-05-29 12:35:00,114.49,114.56,114.49,114.54,1400.0,67.5656,67.6069,67.5656,67.5951,1400.0
2014-05-29 12:40:00,114.49,114.49,114.44,114.44,500.0,67.5656,67.5656,67.5361,67.5361,500.0
2014-05-29 12:45:00,114.44,114.44,114.44,114.44,100.0,67.5361,67.5361,67.5361,67.5361,100.0
2014-05-29 12:50:00,114.46,114.46,114.46,114.46,600.0,67.5479,67.5479,67.5479,67.5479,600.0
2014-05-29 12:55:00,114.45,114.45,114.42,114.42,300.0,67.542,67.542,67.5243,67.5243,300.0
2014-05-29 13:00:00,114.45,114.45,114.45,114.45,100.0,67.542,67.542,67.542,67.542,100.0
2014-05-29 13:05:00,114.44,114.71,114.44,114.71,3600.0,67.5361,67.6954,67.5361,67.6954,3600.0
2014-05-29 13:10:00,114.75,114.75,114.66,114.66,900.0,67.719,67.719,67.6659,67.6659,900.0
2014-05-29 13:15:00,114.7,114.77,114.7,114.77,1000.0,67.6895,67.7308,67.6895,67.7308,1000.0
2014-05-29 13:20:00,114.72,114.72,114.69,114.69,1000.0,67.7013,67.7013,67.6836,67.6836,1000.0
2014-05-29 13:25:00,114.69,114.69,114.69,114.69,0.0,67.6836,67.6836,67.6836,67.6836,0.0
2014-05-29 13:30:00,114.64,114.64,114.55,114.57,1000.0,67.6541,67.6541,67.601,67.6128,1000.0
2014-05-29 13:35:00,114.57,114.58,114.57,114.57,800.0,67.6128,67.6187,67.6128,67.6128,800.0
2014-05-29 13:40:00,114.57,114.61,114.51,114.61,800.0,67.6128,67.6364,67.5774,67.6364,800.0
2014-05-29 13:45:00,114.57,114.64,114.56,114.64,1500.0,67.6128,67.6541,67.6069,67.6541,1500.0
2014-05-29 13:50:00,114.64,114.67,114.64,114.67,300.0,67.6541,67.6718,67.6541,67.6718,300.0
2014-05-29 13:55:00,114.67,114.67,114.62,114.66,1900.0,67.6718,67.6718,67.6423,67.6659,1900.0
2014-05-29 14:00:00,114.63,114.7,114.61,114.65,6400.0,67.6482,67.6895,67.6364,67.66,6400.0
2014-05-29 14:05:00,114.68,114.73,114.68,114.73,2100.0,67.6777,67.7072,67.6777,67.7072,2100.0
2014-05-29 14:10:00,114.74,114.74,114.71,114.72,500.0,67.7131,67.7131,67.6954,67.7013,500.0
2014-05-29 14:15:00,114.69,114.7,114.66,114.7,1700.0,67.6836,67.6895,67.6659,67.6895,1700.0
2014-05-29 14:20:00,114.7,114.71,114.68,114.71,500.0,67.6895,67.6954,67.6777,67.6954,500.0
2014-05-29 14:25:00,114.71,114.71,114.63,114.64,5900.0,67.6954,67.6954,67.6482,67.6541,5900.0
2014-05-29 14:30:00,114.66,114.7,114.61,114.64,11800.0,67.6659,67.6895,67.6364,67.6541,11800.0
2014-05-29 14:35:00,114.65,114.73,114.65,114.71,2300.0,67.66,67.7072,67.66,67.6954,2300.0
2014-05-29 14:40:00,114.74,114.75,114.73,114.73,2800.0,67.7131,67.719,67.7072,67.7072,2800.0
2014-05-29 14:45:00,114.67,114.74,114.67,114.74,700.0,67.6718,67.7131,67.6718,67.7131,700.0
2014-05-29 14:50:00,114.73,114.85,114.73,114.85,2300.0,67.7072,67.778,67.7072,67.778,2300.0
2014-05-29 14:55:00,114.86,114.86,114.79,114.83,1300.0,67.784,67.784,67.7426,67.7662,1300.0
2014-05-29 15:00:00,114.86,114.93,114.86,114.93,900.0,67.784,67.8253,67.784,67.8253,900.0
2014-05-29 15:05:00,114.93,114.93,114.8,114.89,2700.0,67.8253,67.8253,67.7485,67.8017,2700.0
2014-05-29 15:10:00,114.9,114.95,114.88,114.95,1900.0,67.8076,67.8371,67.7958,67.8371,1900.0
2014-05-29 15:15:00,114.98,114.98,114.94,114.98,500.0,67.8548,67.8548,67.8312,67.8548,500.0
2014-05-29 15:20:00,114.98,115.0,114.98,114.99,1200.0,67.8548,67.8666,67.8548,67.8607,1200.0
2014-05-29 15:25:00,115.0,115.0,114.9,114.9,1600.0,67.8666,67.8666,67.8076,67.8076,1600.0
2014-05-29 15:30:00,114.94,114.97,114.9,114.96,1700.0,67.8312,67.8489,67.8076,67.843,1700.0
2014-05-29 15:35:00,114.96,114.96,114.87,114.87,4400.0,67.843,67.843,67.7899,67.7899,4400.0
2014-05-29 15:40:00,114.89,114.89,114.83,114.88,2100.0,67.8017,67.8017,67.7662,67.7958,2100.0
2014-05-29 15:45:00,114.89,114.89,114.85,114.86,1500.0,67.8017,67.8017,67.778,67.784,1500.0
2014-05-29 15:50:00,114.87,114.91,114.84,114.87,4700.0,67.7899,67.8135,67.7721,67.7899,4700.0
2014-05-29 15:55:00,114.88,114.97,114.86,114.96,10300.0,67.7958,67.8489,67.784,67.843,10300.0
2014-05-30 09:30:00,115.0,115.0,114.59,114.94,4500.0,67.8666,67.8666,67.6246,67.8312,4500.0
2014-05-30 09:35:00,114.82,114.97,114.82,114.97,400.0,67.7603,67.8489,67.7603,67.8489,400.0
2014-05-30 09:40:00,114.87,114.91,114.75,114.75,1600.0,67.7899,67.8135,67.719,67.719,1600.0
2014-05-30 09:45:00,114.75,114.85,114.71,114.85,300.0,67.719,67.778,67.6954,67.778,300.0
2014-05-30 09:50:00,114.64,114.64,114.62,114.62,200.0,67.6541,67.6541,67.6423,67.6423,200.0
2014-05-30 09:55:00,114.67,114.83,114.65,114.75,1400.0,67.6718,67.7662,67.66,67.719,1400.0
2014-05-30 10:00:00,114.75,114.92,114.75,114.84,6200.0,67.719,67.8194,67.719,67.7721,6200.0
2014-05-30 10:05:00,114.83,114.91,114.83,114.91,1300.0,67.7662,67.8135,67.7662,67.8135,1300.0
2014-05-30 10:10:00,114.9,114.96,114.82,114.87,900.0,67.8076,67.843,67.7603,67.7899,900.0
2014-05-30 10:15:00,114.95,114.97,114.86,114.86,1600.0,67.8371,67.8489,67.784,67.784,1600.0
2014-05-30 10:20:00,114.81,114.87,114.73,114.73,1000.0,67.7544,67.7899,67.7072,67.7072,1000.0
2014-05-30 10:25:00,114.73,114.8,114.69,114.8,1000.0,67.7072,67.7485,67.6836,67.7485,1000.0
2014-05-30 10:30:00,114.76,114.94,114.76,114.94,800.0,67.7249,67.8312,67.7249,67.8312,800.0
2014-05-30 10:35:00,114.86,114.88,114.74,114.86,4400.0,67.784,67.7958,67.7131,67.784,4400.0
2014-05-30 10:40:00,114.85,114.87,114.84,114.85,900.0,67.778,67.7899,67.7721,67.778,900.0
2014-05-30 10:45:00,114.87,114.87,114.7,114.7,1800.0,67.7899,67.7899,67.6895,67.6895,1800.0
2014-05-30 10:50:00,114.76,114.88,114.73,114.88,1100.0,67.7249,67.7958,67.7072,67.7958,1100.0
2014-05-30 10:55:00,114.92,115.01,114.92,114.97,4200.0,67.8194,67.8725,67.8194,67.8489,4200.0
2014-05-30 11:00:00,115.0,115.03,114.99,115.0,900.0,67.8666,67.8843,67.8607,67.8666,900.0
2014-05-30 11:05:00,114.97,114.97,114.89,114.92,500.0,67.8489,67.8489,67.8017,67.8194,500.0
2014-05-30 11:10:00,114.88,114.93,114.88,114.91,2100.0,67.7958,67.8253,67.7958,67.8135,2100.0
2014-05-30 11:15:00,114.92,114.92,114.84,114.9,800.0,67.8194,67.8194,67.7721,67.8076,800.0
2014-05-30 11:20:00,114.9,114.91,114.86,114.89,1900.0,67.8076,67.8135,67.784,67.8017,1900.0
2014-05-30 11:25:00,114.87,114.87,114.72,114.75,500.0,67.7899,67.7899,67.7013,67.719,500.0
2014-05-30 11:30:00,114.75,114.79,114.75,114.79,1000.0,67.719,67.7426,67.719,67.7426,1000.0
2014-05-30 11:35:00,114.86,114.88,114.76,114.77,1700.0,67.784,67.7958,67.7249,67.7308,1700.0
2014-05-30 11:40:00,114.72,114.72,114.65,114.72,3600.0,67.7013,67.7013,67.66,67.7013,3600.0
2014-05-30 11:45:00,114.81,114.84,114.78,114.84,500.0,67.7544,67.7721,67.7367,67.7721,500.0
2014-05-30 11:50:00,114.84,114.84,114.8,114.8,1000.0,67.7721,67.7721,67.7485,67.7485,1000.0
2014-05-30 11:55:00,114.79,114.83,114.79,114.83,700.0,67.7426,67.7662,67.7426,67.7662,700.0
2014-05-30 12:00:00,114.8,114.81,114.75,114.75,1700.0,67.7485,67.7544,67.719,67.719,1700.0
2014-05-30 12:05:00,114.73,114.78,114.66,114.75,2600.0,67.7072,67.7367,67.6659,67.719,2600.0
2014-05-30 12:10:00,114.71,114.72,114.7,114.7,500.0,67.6954,67.7013,67.6895,67.6895,500.0
2014-05-30 12:15:00,114.71,114.71,114.64,114.67,700.0,67.6954,67.6954,67.6541,67.6718,700.0
2014-05-30 12:20:00,114.72,114.75,114.72,114.75,200.0,67.7013,67.719,67.7013,67.719,200.0
2014-05-30 12:25:00,114.75,114.75,114.72,114.72,1300.0,67.719,67.719,67.7013,67.7013,1300.0
2014-05-30 12:30:00,114.72,114.72,114.57,114.62,1100.0,67.7013,67.7013,67.6128,67.6423,1100.0
2014-05-30 12:35:00,114.62,114.67,114.61,114.67,1200.0,67.6423,67.6718,67.6364,67.6718,1200.0
2014-05-30 12:40:00,114.61,114.65,114.55,114.65,1100.0,67.6364,67.66,67.601,67.66,1100.0
2014-05-30 12:45:00,114.7,114.79,114.7,114.79,300.0,67.6895,67.7426,67.6895,67.7426,300.0
2014-05-30 12:50:00,114.74,114.8,114.7,114.78,1500.0,67.7131,67.7485,67.6895,67.7367,1500.0
2014-05-30 12:55:00,114.79,114.89,114.77,114.89,1000.0,67.7426,67.8017,67.7308,67.8017,1000.0
2014-05-30 13:00:00,114.86,115.0,114.85,115.0,2200.0,67.784,67.8666,67.778,67.8666,2200.0
2014-05-30 13:05:00,115.0,115.07,114.98,115.03,1500.0,67.8666,67.9079,67.8548,67.8843,1500.0
2014-05-30 13:10:00,115.01,115.01,114.98,114.98,600.0,67.8725,67.8725,67.8548,67.8548,600.0
2014-05-30 13:15:00,114.99,115.01,114.92,114.92,800.0,67.8607,67.8725,67.8194,67.8194,800.0
2014-05-30 13:20:00,114.98,114.98,114.9,114.98,600.0,67.8548,67.8548,67.8076,67.8548,600.0
2014-05-30 13:25:00,114.98,114.99,114.86,114.86,2000.0,67.8548,67.8607,67.784,67.784,2000.0
2014-05-30 13:30:00,114.88,114.88,114.78,114.85,1300.0,67.7958,67.7958,67.7367,67.778,1300.0
2014-05-30 13:35:00,114.85,114.88,114.84,114.88,1600.0,67.778,67.7958,67.7721,67.7958,1600.0
2014-05-30 13:40:00,114.89,114.91,114.84,114.84,1900.0,67.8017,67.8135,67.7721,67.7721,1900.0
2014-05-30 13:45:00,114.84,114.89,114.83,114.86,800.0,67.7721,67.8017,67.7662,67.784,800.0
2014-05-30 13:50:00,114.92,114.92,114.91,114.92,600.0,67.8194,67.8194,67.8135,67.8194,600.0
2014-05-30 13:55:00,114.93,115.02,114.93,115.02,1400.0,67.8253,67.8784,67.8253,67.8784,1400.0
2014-05-30 14:00:00,115.0,115.06,115.0,115.03,1200.0,67.8666,67.902,67.8666,67.8843,1200.0
2014-05-30 14:05:00,115.02,115.1,115.02,115.1,2100.0,67.8784,67.9256,67.8784,67.9256,2100.0
2014-05-30 14:10:00,115.1,115.14,115.1,115.11,1000.0,67.9256,67.9492,67.9256,67.9315,1000.0
2014-05-30 14:15:00,115.14,115.14,115.05,115.05,2500.0,67.9492,67.9492,67.8961,67.8961,2500.0
2014-05-30 14:20:00,115.07,115.08,115.02,115.05,2900.0,67.9079,67.9138,67.8784,67.8961,2900.0
2014-05-30 14:25:00,115.05,115.09,115.01,115.09,3400.0,67.8961,67.9197,67.8725,67.9197,3400.0
2014-05-30 14:30:00,115.04,115.07,115.03,115.03,1800.0,67.8902,67.9079,67.8843,67.8843,1800.0
2014-05-30 14:35:00,115.01,115.04,115.0,115.04,1500.0,67.8725,67.8902,67.8666,67.8902,1500.0
2014-05-30 14:40:00,115.04,115.08,114.97,114.97,3700.0,67.8902,67.9138,67.8489,67.8489,3700.0
2014-05-30 14:45:00,115.04,115.05,115.0,115.05,1100.0,67.8902,67.8961,67.8666,67.8961,1100.0
2014-05-30 14:50:00,115.04,115.05,115.0,115.0,2400.0,67.8902,67.8961,67.8666,67.8666,2400.0
2014-05-30 14:55:00,114.96,114.99,114.91,114.91,1500.0,67.843,67.8607,67.8135,67.8135,1500.0
2014-05-30 15:00:00,114.9,114.94,114.84,114.94,4000.0,67.8076,67.8312,67.7721,67.8312,4000.0
2014-05-30 15:05:00,114.95,114.97,114.93,114.94,1900.0,67.8371,67.8489,67.8253,67.8312,1900.0
2014-05-30 15:10:00,114.91,114.95,114.91,114.92,1900.0,67.8135,67.8371,67.8135,67.8194,1900.0
2014-05-30 15:15:00,114.96,114.97,114.92,114.93,2600.0,67.843,67.8489,67.8194,67.8253,2600.0
2014-05-30 15:20:00,114.95,114.96,114.89,114.89,1800.0,67.8371,67.843,67.8017,67.8017,1800.0
2014-05-30 15:25:00,114.88,114.96,114.84,114.96,4000.0,67.7958,67.843,67.7721,67.843,4000.0
2014-05-30 15:30:00,115.0,115.0,114.97,114.99,2300.0,67.8666,67.8666,67.8489,67.8607,2300.0
2014-05-30 15:35:00,115.0,115.08,115.0,115.0,3400.0,67.8666,67.9138,67.8666,67.8666,3400.0
2014-05-30 15:40:00,114.98,115.01,114.98,115.0,2600.0,67.8548,67.8725,67.8548,67.8666,2600.0
2014-05-30 15:45:00,115.0,115.0,114.89,114.91,9700.0,67.8666,67.8666,67.8017,67.8135,9700.0
2014-05-30 15:50:00,114.9,114.91,114.86,114.87,4500.0,67.8076,67.8135,67.784,67.7899,4500.0
2014-05-30 15:55:00,114.87,115.01,114.86,114.95,20800.0,67.7899,67.8725,67.784,67.8371,20800.0
2014-06-02 09:30:00,115.02,115.36,114.8,115.13,2600.0,67.8784,68.079,67.7485,67.9433,2600.0
2014-06-02 09:35:00,115.0,115.14,114.81,114.81,1000.0,67.8666,67.9492,67.7544,67.7544,1000.0
2014-06-02 09:40:00,115.09,115.09,114.62,114.62,700.0,67.9197,67.9197,67.6423,67.6423,700.0
2014-06-02 09:45:00,114.74,114.74,114.33,114.45,27700.0,67.7131,67.7131,67.4712,67.542,27700.0
2014-06-02 09:50:00,114.66,114.7,114.45,114.7,800.0,67.6659,67.6895,67.542,67.6895,800.0
2014-06-02 09:55:00,114.62,114.75,114.62,114.65,1300.0,67.6423,67.719,67.6423,67.66,1300.0
2014-06-02 10:00:00,114.64,114.78,114.52,114.75,6300.0,67.6541,67.7367,67.5833,67.719,6300.0
2014-06-02 10:05:00,114.75,114.75,114.55,114.58,1600.0,67.719,67.719,67.601,67.6187,1600.0
2014-06-02 10:10:00,114.53,114.69,114.53,114.66,1300.0,67.5892,67.6836,67.5892,67.6659,1300.0
2014-06-02 10:15:00,114.66,114.78,114.54,114.78,1400.0,67.6659,67.7367,67.5951,67.7367,1400.0
2014-06-02 10:20:00,114.77,114.77,114.58,114.58,800.0,67.7308,67.7308,67.6187,67.6187,800.0
2014-06-02 10:25:00,114.56,114.57,114.53,114.53,400.0,67.6069,67.6128,67.5892,67.5892,400.0
2014-06-02 10:30:00,114.54,114.7,114.54,114.7,1200.0,67.5951,67.6895,67.5951,67.6895,1200.0
2014-06-02 10:35:00,114.73,114.84,114.73,114.84,2000.0,67.7072,67.7721,67.7072,67.7721,2000.0
2014-06-02 10:40:00,114.82,114.82,114.63,114.63,2200.0,67.7603,67.7603,67.6482,67.6482,2200.0
2014-06-02 10:45:00,114.59,114.7,114.53,114.7,1200.0,67.6246,67.6895,67.5892,67.6895,1200.0
2014-06-02 10:50:00,114.52,114.71,114.52,114.53,600.0,67.5833,67.6954,67.5833,67.5892,600.0
2014-06-02 10:55:00,114.52,114.68,114.52,114.68,900.0,67.5833,67.6777,67.5833,67.6777,900.0
2014-06-02 11:00:00,114.78,114.84,114.76,114.76,500.0,67.7367,67.7721,67.7249,67.7249,500.0
2014-06-02 11:05:00,114.84,114.96,114.81,114.95,3600.0,67.7721,67.843,67.7544,67.8371,3600.0
2014-06-02 11:10:00,115.0,115.11,114.95,115.0,7000.0,67.8666,67.9315,67.8371,67.8666,7000.0
2014-06-02 11:15:00,115.04,115.09,115.04,115.09,300.0,67.8902,67.9197,67.8902,67.9197,300.0
2014-06-02 11:20:00,115.07,115.11,114.95,114.97,2900.0,67.9079,67.9315,67.8371,67.8489,2900.0
2014-06-02 11:25:00,115.01,115.16,115.01,115.15,2800.0,67.8725,67.961,67.8725,67.9551,2800.0
2014-06-02 11:30:00,115.12,115.2,115.08,115.08,1400.0,67.9374,67.9846,67.9138,67.9138,1400.0
2014-06-02 11:35:00,115.07,115.1,114.98,114.98,2300.0,67.9079,67.9256,67.8548,67.8548,2300.0
2014-06-02 11:40:00,115.01,115.08,115.0,115.08,1600.0,67.8725,67.9138,67.8666,67.9138,1600.0
2014-06-02 11:45:00,115.04,115.09,115.03,115.04,1000.0,67.8902,67.9197,67.8843,67.8902,1000.0
2014-06-02 11:50:00,115.01,115.08,115.01,115.07,1200.0,67.8725,67.9138,67.8725,67.9079,1200.0
2014-06-02 11:55:00,115.09,115.11,114.99,114.99,3400.0,67.9197,67.9315,67.8607,67.8607,3400.0
2014-06-02 12:00:00,114.99,115.04,114.97,115.0,1800.0,67.8607,67.8902,67.8489,67.8666,1800.0
2014-06-02 12:05:00,114.95,115.0,114.95,114.95,700.0,67.8371,67.8666,67.8371,67.8371,700.0
2014-06-02 12:10:00,114.97,114.97,114.96,114.96,500.0,67.8489,67.8489,67.843,67.843,500.0
2014-06-02 12:15:00,114.96,114.96,114.92,114.92,400.0,67.843,67.843,67.8194,67.8194,400.0
2014-06-02 12:20:00,114.91,115.02,114.91,115.02,1200.0,67.8135,67.8784,67.8135,67.8784,1200.0
2014-06-02 12:25:00,115.06,115.06,114.98,114.98,400.0,67.902,67.902,67.8548,67.8548,400.0
2014-06-02 12:30:00,115.03,115.06,115.03,115.06,800.0,67.8843,67.902,67.8843,67.902,800.0
2014-06-02 12:35:00,115.02,115.02,115.0,115.02,1900.0,67.8784,67.8784,67.8666,67.8784,1900.0
2014-06-02 12:40:00,115.07,115.07,114.99,114.99,400.0,67.9079,67.9079,67.8607,67.8607,400.0
2014-06-02 12:45:00,115.01,115.07,115.0,115.07,1600.0,67.8725,67.9079,67.8666,67.9079,1600.0
2014-06-02 12:50:00,115.08,115.14,115.06,115.09,2100.0,67.9138,67.9492,67.902,67.9197,2100.0
2014-06-02 12:55:00,115.09,115.12,115.04,115.08,1500.0,67.9197,67.9374,67.8902,67.9138,1500.0
2014-06-02 13:00:00,115.1,115.16,115.1,115.16,300.0,67.9256,67.961,67.9256,67.961,300.0
2014-06-02 13:05:00,115.06,115.09,115.02,115.03,1600.0,67.902,67.9197,67.8784,67.8843,1600.0
2014-06-02 13:10:00,115.08,115.08,115.01,115.01,600.0,67.9138,67.9138,67.8725,67.8725,600.0
2014-06-02 13:15:00,114.99,115.09,114.99,115.01,2300.0,67.8607,67.9197,67.8607,67.8725,2300.0
2014-06-02 13:20:00,115.03,115.05,114.97,114.97,300.0,67.8843,67.8961,67.8489,67.8489,300.0
2014-06-02 13:25:00,115.1,115.12,115.1,115.12,400.0,67.9256,67.9374,67.9256,67.9374,400.0
2014-06-02 13:30:00,115.11,115.16,115.07,115.16,1600.0,67.9315,67.961,67.9079,67.961,1600.0
2014-06-02 13:35:00,115.16,115.17,115.16,115.16,1000.0,67.961,67.9669,67.961,67.961,1000.0
2014-06-02 13:40:00,115.18,115.22,115.16,115.22,900.0,67.9728,67.9964,67.961,67.9964,900.0
2014-06-02 13:45:00,115.22,115.22,115.22,115.22,0.0,67.9964,67.9964,67.9964,67.9964,0.0
2014-06-02 13:50:00,115.23,115.27,115.2,115.25,1600.0,68.0023,68.0259,67.9846,68.0141,1600.0
2014-06-02 13:55:00,115.24,115.27,115.24,115.27,700.0,68.0082,68.0259,68.0082,68.0259,700.0
2014-06-02 14:00:00,115.26,115.34,115.26,115.34,300.0,68.02,68.0672,68.02,68.0672,300.0
2014-06-02 14:05:00,115.34,115.39,115.34,115.39,600.0,68.0672,68.0967,68.0672,68.0967,600.0
2014-06-02 14:10:00,115.4,115.46,115.35,115.35,2500.0,68.1026,68.138,68.0731,68.0731,2500.0
2014-06-02 14:15:00,115.42,115.53,115.36,115.51,3600.0,68.1144,68.1793,68.079,68.1675,3600.0
2014-06-02 14:20:00,115.53,115.63,115.49,115.63,3600.0,68.1793,68.2384,68.1557,68.2384,3600.0
2014-06-02 14:25:00,115.63,115.74,115.6,115.66,2900.0,68.2384,68.3033,68.2207,68.2561,2900.0
2014-06-02 14:30:00,115.75,115.77,115.71,115.77,700.0,68.3092,68.321,68.2856,68.321,700.0
2014-06-02 14:35:00,115.71,115.79,115.71,115.76,1600.0,68.2856,68.3328,68.2856,68.3151,1600.0
2014-06-02 14:40:00,115.81,115.82,115.72,115.72,2900.0,68.3446,68.3505,68.2915,68.2915,2900.0
2014-06-02 14:45:00,115.76,115.82,115.72,115.82,600.0,68.3151,68.3505,68.2915,68.3505,600.0
2014-06-02 14:50:00,115.85,115.96,115.79,115.8,2700.0,68.3682,68.4331,68.3328,68.3387,2700.0
2014-06-02 14:55:00,115.86,115.86,115.82,115.83,800.0,68.3741,68.3741,68.3505,68.3564,800.0
2014-06-02 15:00:00,115.83,115.83,115.63,115.71,3400.0,68.3564,68.3564,68.2384,68.2856,3400.0
2014-06-02 15:05:00,115.68,115.73,115.59,115.59,4100.0,68.2679,68.2974,68.2148,68.2148,4100.0
2014-06-02 15:10:00,115.65,115.68,115.57,115.57,2300.0,68.2502,68.2679,68.203,68.203,2300.0
2014-06-02 15:15:00,115.51,115.67,115.51,115.67,2500.0,68.1675,68.262,68.1675,68.262,2500.0
2014-06-02 15:20:00,115.69,115.72,115.63,115.72,2300.0,68.2738,68.2915,68.2384,68.2915,2300.0
2014-06-02 15:25:00,115.74,115.77,115.69,115.77,1100.0,68.3033,68.321,68.2738,68.321,1100.0
2014-06-02 15:30:00,115.73,115.83,115.66,115.83,3400.0,68.2974,68.3564,68.2561,68.3564,3400.0
2014-06-02 15:35:00,115.83,115.85,115.74,115.74,3200.0,68.3564,68.3682,68.3033,68.3033,3200.0
2014-06-02 15:40:00,115.75,115.97,115.75,115.94,6400.0,68.3092,68.439,68.3092,68.4213,6400.0
2014-06-02 15:45:00,116.0,116.08,115.91,115.92,5400.0,68.4567,68.5039,68.4036,68.4095,5400.0
2014-06-02 15:50:00,115.92,115.95,115.88,115.9,5500.0,68.4095,68.4272,68.3859,68.3977,5500.0
2014-06-02 15:55:00,115.88,115.95,115.84,115.94,10400.0,68.3859,68.4272,68.3623,68.4213,10400.0
2014-06-03 09:30:00,116.02,116.66,115.16,116.55,4800.0,68.4685,68.8462,67.961,68.7813,4800.0
2014-06-03 09:35:00,115.96,116.08,115.94,116.08,1300.0,68.4331,68.5039,68.4213,68.5039,1300.0
2014-06-03 09:40:00,116.17,116.17,116.17,116.17,100.0,68.557,68.557,68.557,68.557,100.0
2014-06-03 09:45:00,116.05,116.17,116.05,116.12,300.0,68.4862,68.557,68.4862,68.5275,300.0
2014-06-03 09:50:00,116.13,116.3,116.13,116.21,900.0,68.5334,68.6338,68.5334,68.5806,900.0
2014-06-03 09:55:00,116.37,116.51,116.27,116.47,1900.0,68.6751,68.7577,68.6161,68.7341,1900.0
2014-06-03 10:00:00,116.46,116.51,116.3,116.5,2700.0,68.7282,68.7577,68.6338,68.7518,2700.0
2014-06-03 10:05:00,116.45,116.5,116.35,116.35,900.0,68.7223,68.7518,68.6633,68.6633,900.0
2014-06-03 10:10:00,116.28,116.36,116.28,116.36,1200.0,68.622,68.6692,68.622,68.6692,1200.0
2014-06-03 10:15:00,116.4,116.53,116.27,116.28,1500.0,68.6928,68.7695,68.6161,68.622,1500.0
2014-06-03 10:20:00,116.28,116.28,116.09,116.15,1700.0,68.622,68.622,68.5098,68.5452,1700.0
2014-06-03 10:25:00,116.23,116.25,116.06,116.1,2000.0,68.5924,68.6043,68.4921,68.5157,2000.0
2014-06-03 10:30:00,116.16,116.2,116.06,116.2,1900.0,68.5511,68.5747,68.4921,68.5747,1900.0
2014-06-03 10:35:00,116.17,116.33,116.13,116.33,1900.0,68.557,68.6515,68.5334,68.6515,1900.0
2014-06-03 10:40:00,116.24,116.28,116.19,116.19,1800.0,68.5984,68.622,68.5688,68.5688,1800.0
2014-06-03 10:45:00,116.11,116.21,116.09,116.16,2600.0,68.5216,68.5806,68.5098,68.5511,2600.0
2014-06-03 10:50:00,116.29,116.35,116.07,116.14,3300.0,68.6279,68.6633,68.498,68.5393,3300.0
2014-06-03 10:55:00,116.17,116.18,116.11,116.12,900.0,68.557,68.5629,68.5216,68.5275,900.0
2014-06-03 11:00:00,116.14,116.14,116.14,116.14,100.0,68.5393,68.5393,68.5393,68.5393,100.0
2014-06-03 11:05:00,116.17,116.27,116.15,116.2,1600.0,68.557,68.6161,68.5452,68.5747,1600.0
2014-06-03 11:10:00,116.16,116.25,116.09,116.13,4000.0,68.5511,68.6043,68.5098,68.5334,4000.0
2014-06-03 11:15:00,116.12,116.2,116.12,116.13,1400.0,68.5275,68.5747,68.5275,68.5334,1400.0
2014-06-03 11:20:00,116.13,116.27,116.13,116.27,1000.0,68.5334,68.6161,68.5334,68.6161,1000.0
2014-06-03 11:25:00,116.16,116.26,116.16,116.26,1100.0,68.5511,68.6102,68.5511,68.6102,1100.0
2014-06-03 11:30:00,116.18,116.24,116.13,116.24,1400.0,68.5629,68.5984,68.5334,68.5984,1400.0
2014-06-03 11:35:00,116.24,116.28,116.1,116.11,2600.0,68.5984,68.622,68.5157,68.5216,2600.0
2014-06-03 11:40:00,116.11,116.19,116.07,116.19,3300.0,68.5216,68.5688,68.498,68.5688,3300.0
2014-06-03 11:45:00,116.21,116.35,116.19,116.33,1400.0,68.5806,68.6633,68.5688,68.6515,1400.0
2014-06-03 11:50:00,116.44,116.44,116.32,116.32,800.0,68.7164,68.7164,68.6456,68.6456,800.0
2014-06-03 11:55:00,116.39,116.46,116.35,116.44,1800.0,68.6869,68.7282,68.6633,68.7164,1800.0
2014-06-03 12:00:00,116.37,116.43,116.34,116.43,800.0,68.6751,68.7105,68.6574,68.7105,800.0
2014-06-03 12:05:00,116.39,116.46,116.38,116.4,900.0,68.6869,68.7282,68.681,68.6928,900.0
2014-06-03 12:10:00,116.44,116.58,116.37,116.58,1600.0,68.7164,68.799,68.6751,68.799,1600.0
2014-06-03 12:15:00,116.58,116.67,116.56,116.6,2300.0,68.799,68.8521,68.7872,68.8108,2300.0
2014-06-03 12:20:00,116.6,116.62,116.6,116.62,500.0,68.8108,68.8226,68.8108,68.8226,500.0
2014-06-03 12:25:00,116.62,116.69,116.61,116.68,2000.0,68.8226,68.8639,68.8167,68.858,2000.0
2014-06-03 12:30:00,116.64,116.73,116.62,116.73,2600.0,68.8344,68.8875,68.8226,68.8875,2600.0
2014-06-03 12:35:00,116.73,116.79,116.66,116.77,8100.0,68.8875,68.9229,68.8462,68.9111,8100.0
2014-06-03 12:40:00,116.76,116.93,116.7,116.9,5500.0,68.9052,69.0055,68.8698,68.9878,5500.0
2014-06-03 12:45:00,116.82,116.82,116.8,116.81,800.0,68.9406,68.9406,68.9288,68.9347,800.0
2014-06-03 12:50:00,116.84,116.87,116.8,116.87,1300.0,68.9524,68.9701,68.9288,68.9701,1300.0
2014-06-03 12:55:00,116.86,116.88,116.82,116.88,1900.0,68.9642,68.976,68.9406,68.976,1900.0
2014-06-03 13:00:00,116.85,116.95,116.85,116.94,2300.0,68.9583,69.0174,68.9583,69.0115,2300.0
2014-06-03 13:05:00,116.96,117.17,116.96,117.12,2000.0,69.0233,69.1472,69.0233,69.1177,2000.0
2014-06-03 13:10:00,117.13,117.21,117.12,117.2,1200.0,69.1236,69.1708,69.1177,69.1649,1200.0
2014-06-03 13:15:00,117.24,117.24,117.18,117.18,900.0,69.1885,69.1885,69.1531,69.1531,900.0
2014-06-03 13:20:00,117.21,117.21,117.19,117.2,700.0,69.1708,69.1708,69.159,69.1649,700.0
2014-06-03 13:25:00,117.19,117.19,117.11,117.13,800.0,69.159,69.159,69.1118,69.1236,800.0
2014-06-03 13:30:00,117.12,117.12,117.02,117.03,2300.0,69.1177,69.1177,69.0587,69.0646,2300.0
2014-06-03 13:35:00,116.96,116.99,116.77,116.77,1500.0,69.0233,69.041,68.9111,68.9111,1500.0
2014-06-03 13:40:00,116.79,116.79,116.64,116.64,1600.0,68.9229,68.9229,68.8344,68.8344,1600.0
2014-06-03 13:45:00,116.72,116.74,116.68,116.72,1600.0,68.8816,68.8934,68.858,68.8816,1600.0
2014-06-03 13:50:00,116.75,116.79,116.71,116.71,500.0,68.8993,68.9229,68.8757,68.8757,500.0
2014-06-03 13:55:00,116.71,116.73,116.7,116.73,500.0,68.8757,68.8875,68.8698,68.8875,500.0
2014-06-03 14:00:00,116.74,116.82,116.71,116.79,2300.0,68.8934,68.9406,68.8757,68.9229,2300.0
2014-06-03 14:05:00,116.73,116.83,116.73,116.83,1300.0,68.8875,68.9465,68.8875,68.9465,1300.0
2014-06-03 14:10:00,116.83,116.83,116.64,116.64,1200.0,68.9465,68.9465,68.8344,68.8344,1200.0
2014-06-03 14:15:00,116.65,116.7,116.65,116.7,200.0,68.8403,68.8698,68.8403,68.8698,200.0
2014-06-03 14:20:00,116.66,116.72,116.58,116.72,5400.0,68.8462,68.8816,68.799,68.8816,5400.0
2014-06-03 14:25:00,116.67,116.91,116.67,116.9,2800.0,68.8521,68.9937,68.8521,68.9878,2800.0
2014-06-03 14:30:00,116.92,116.92,116.89,116.91,800.0,68.9996,68.9996,68.9819,68.9937,800.0
2014-06-03 14:35:00,116.91,117.07,116.91,117.07,2000.0,68.9937,69.0882,68.9937,69.0882,2000.0
2014-06-03 14:40:00,117.02,117.02,116.98,116.98,200.0,69.0587,69.0587,69.0351,69.0351,200.0
2014-06-03 14:45:00,117.03,117.03,116.93,117.0,2300.0,69.0646,69.0646,69.0055,69.0469,2300.0
2014-06-03 14:50:00,116.95,117.06,116.91,117.01,2100.0,69.0174,69.0823,68.9937,69.0528,2100.0
2014-06-03 14:55:00,117.01,117.01,116.9,116.95,2900.0,69.0528,69.0528,68.9878,69.0174,2900.0
2014-06-03 15:00:00,117.0,117.01,116.93,116.93,3200.0,69.0469,69.0528,69.0055,69.0055,3200.0
2014-06-03 15:05:00,117.0,117.01,116.9,116.97,2100.0,69.0469,69.0528,68.9878,69.0292,2100.0
2014-06-03 15:10:00,116.97,117.04,116.95,117.04,900.0,69.0292,69.0705,69.0174,69.0705,900.0
2014-06-03 15:15:00,117.03,117.1,117.03,117.1,3300.0,69.0646,69.1059,69.0646,69.1059,3300.0
2014-06-03 15:20:00,117.15,117.28,117.11,117.2,4000.0,69.1354,69.2121,69.1118,69.1649,4000.0
2014-06-03 15:25:00,117.26,117.26,117.18,117.25,3800.0,69.2003,69.2003,69.1531,69.1944,3800.0
2014-06-03 15:30:00,117.26,117.26,117.15,117.15,4200.0,69.2003,69.2003,69.1354,69.1354,4200.0
2014-06-03 15:35:00,117.19,117.25,117.1,117.2,4100.0,69.159,69.1944,69.1059,69.1649,4100.0
2014-06-03 15:40:00,117.16,117.16,117.12,117.14,2700.0,69.1413,69.1413,69.1177,69.1295,2700.0
2014-06-03 15:45:00,117.14,117.18,117.12,117.15,5300.0,69.1295,69.1531,69.1177,69.1354,5300.0
2014-06-03 15:50:00,117.14,117.16,117.12,117.16,8600.0,69.1295,69.1413,69.1177,69.1413,8600.0
2014-06-03 15:55:00,117.16,117.26,117.12,117.24,16400.0,69.1413,69.2003,69.1177,69.1885,16400.0
2014-06-04 09:30:00,117.06,117.34,116.88,117.34,1900.0,69.0823,69.2475,68.976,69.2475,1900.0
2014-06-04 09:35:00,117.14,117.15,116.95,117.15,1100.0,69.1295,69.1354,69.0174,69.1354,1100.0
2014-06-04 09:40:00,116.98,117.15,116.95,116.99,2500.0,69.0351,69.1354,69.0174,69.041,2500.0
2014-06-04 09:45:00,117.03,117.42,117.03,117.42,1200.0,69.0646,69.2947,69.0646,69.2947,1200.0
2014-06-04 09:50:00,117.42,117.42,117.42,117.42,0.0,69.2947,69.2947,69.2947,69.2947,0.0
2014-06-04 09:55:00,117.51,117.51,117.32,117.46,1000.0,69.3478,69.3478,69.2357,69.3183,1000.0
2014-06-04 10:00:00,117.48,117.51,117.33,117.51,1500.0,69.3301,69.3478,69.2416,69.3478,1500.0
2014-06-04 10:05:00,117.36,117.52,117.28,117.35,3800.0,69.2593,69.3537,69.2121,69.2534,3800.0
2014-06-04 10:10:00,117.32,117.63,117.32,117.61,6200.0,69.2357,69.4187,69.2357,69.4068,6200.0
2014-06-04 10:15:00,117.74,117.76,117.53,117.75,4100.0,69.4836,69.4954,69.3596,69.4895,4100.0
2014-06-04 10:20:00,117.64,117.68,117.57,117.63,1500.0,69.4246,69.4482,69.3832,69.4187,1500.0
2014-06-04 10:25:00,117.69,117.69,117.62,117.62,1000.0,69.4541,69.4541,69.4127,69.4127,1000.0
2014-06-04 10:30:00,117.58,117.84,117.58,117.81,1500.0,69.3891,69.5426,69.3891,69.5249,1500.0
2014-06-04 10:35:00,117.8,117.8,117.8,117.8,200.0,69.519,69.519,69.519,69.519,200.0
2014-06-04 10:40:00,117.97,118.07,117.87,117.94,2500.0,69.6193,69.6783,69.5603,69.6016,2500.0
2014-06-04 10:45:00,117.84,118.05,117.84,117.95,2000.0,69.5426,69.6665,69.5426,69.6075,2000.0
2014-06-04 10:50:00,117.97,118.06,117.85,117.96,1700.0,69.6193,69.6724,69.5485,69.6134,1700.0
2014-06-04 10:55:00,118.04,118.05,118.0,118.01,2200.0,69.6606,69.6665,69.637,69.6429,2200.0
2014-06-04 11:00:00,117.99,118.02,117.93,118.02,2600.0,69.6311,69.6488,69.5957,69.6488,2600.0
2014-06-04 11:05:00,118.0,118.0,117.83,117.88,1500.0,69.637,69.637,69.5367,69.5662,1500.0
2014-06-04 11:10:00,117.82,117.94,117.82,117.94,1400.0,69.5308,69.6016,69.5308,69.6016,1400.0
2014-06-04 11:15:00,117.9,117.96,117.9,117.96,2600.0,69.578,69.6134,69.578,69.6134,2600.0
2014-06-04 11:20:00,117.96,118.04,117.94,117.99,2700.0,69.6134,69.6606,69.6016,69.6311,2700.0
2014-06-04 11:25:00,117.99,118.05,117.99,117.99,1400.0,69.6311,69.6665,69.6311,69.6311,1400.0
2014-06-04 11:30:00,118.0,118.07,117.94,118.07,1300.0,69.637,69.6783,69.6016,69.6783,1300.0
2014-06-04 11:35:00,117.97,117.97,117.89,117.89,500.0,69.6193,69.6193,69.5721,69.5721,500.0
2014-06-04 11:40:00,117.83,117.93,117.83,117.87,900.0,69.5367,69.5957,69.5367,69.5603,900.0
2014-06-04 11:45:00,117.9,117.93,117.9,117.91,1300.0,69.578,69.5957,69.578,69.5839,1300.0
2014-06-04 11:50:00,117.91,117.91,117.82,117.83,1800.0,69.5839,69.5839,69.5308,69.5367,1800.0
2014-06-04 11:55:00,117.84,117.96,117.84,117.91,2600.0,69.5426,69.6134,69.5426,69.5839,2600.0
2014-06-04 12:00:00,117.94,117.94,117.9,117.91,1200.0,69.6016,69.6016,69.578,69.5839,1200.0
2014-06-04 12:05:00,117.9,117.91,117.9,117.9,1400.0,69.578,69.5839,69.578,69.578,1400.0
2014-06-04 12:10:00,117.94,117.94,117.87,117.91,1600.0,69.6016,69.6016,69.5603,69.5839,1600.0
2014-06-04 12:15:00,117.93,118.08,117.93,117.99,1500.0,69.5957,69.6842,69.5957,69.6311,1500.0
2014-06-04 12:20:00,118.04,118.07,118.0,118.02,1100.0,69.6606,69.6783,69.637,69.6488,1100.0
2014-06-04 12:25:00,118.02,118.08,118.02,118.07,1100.0,69.6488,69.6842,69.6488,69.6783,1100.0
2014-06-04 12:30:00,118.02,118.05,117.95,117.96,1900.0,69.6488,69.6665,69.6075,69.6134,1900.0
2014-06-04 12:35:00,117.97,118.07,117.97,118.05,1400.0,69.6193,69.6783,69.6193,69.6665,1400.0
2014-06-04 12:40:00,118.05,118.21,118.05,118.18,2600.0,69.6665,69.7609,69.6665,69.7432,2600.0
2014-06-04 12:45:00,118.21,118.21,118.18,118.21,1600.0,69.7609,69.7609,69.7432,69.7609,1600.0
2014-06-04 12:50:00,118.23,118.29,118.2,118.29,2500.0,69.7727,69.8081,69.755,69.8081,2500.0
2014-06-04 12:55:00,118.29,118.31,118.2,118.21,4200.0,69.8081,69.8199,69.755,69.7609,4200.0
2014-06-04 13:00:00,118.26,118.34,118.25,118.34,1200.0,69.7904,69.8377,69.7845,69.8377,1200.0
2014-06-04 13:05:00,118.27,118.33,118.27,118.29,2200.0,69.7963,69.8318,69.7963,69.8081,2200.0
2014-06-04 13:10:00,118.24,118.26,118.24,118.25,400.0,69.7786,69.7904,69.7786,69.7845,400.0
2014-06-04 13:15:00,118.21,118.21,118.17,118.18,700.0,69.7609,69.7609,69.7373,69.7432,700.0
2014-06-04 13:20:00,118.21,118.21,118.14,118.16,3400.0,69.7609,69.7609,69.7196,69.7314,3400.0
2014-06-04 13:25:00,118.16,118.22,118.16,118.22,1000.0,69.7314,69.7668,69.7314,69.7668,1000.0
2014-06-04 13:30:00,118.22,118.29,118.19,118.29,2600.0,69.7668,69.8081,69.7491,69.8081,2600.0
2014-06-04 13:35:00,118.29,118.29,118.21,118.24,500.0,69.8081,69.8081,69.7609,69.7786,500.0
2014-06-04 13:40:00,118.27,118.27,118.27,118.27,100.0,69.7963,69.7963,69.7963,69.7963,100.0
2014-06-04 13:45:00,118.25,118.26,118.2,118.26,600.0,69.7845,69.7904,69.755,69.7904,600.0
2014-06-04 13:50:00,118.24,118.24,118.16,118.16,2300.0,69.7786,69.7786,69.7314,69.7314,2300.0
2014-06-04 13:55:00,118.15,118.22,118.15,118.18,2000.0,69.7255,69.7668,69.7255,69.7432,2000.0
2014-06-04 14:00:00,118.13,118.2,118.13,118.2,2700.0,69.7137,69.755,69.7137,69.755,2700.0
2014-06-04 14:05:00,118.2,118.21,118.14,118.15,3700.0,69.755,69.7609,69.7196,69.7255,3700.0
2014-06-04 14:10:00,118.14,118.19,118.1,118.14,2500.0,69.7196,69.7491,69.696,69.7196,2500.0
2014-06-04 14:15:00,118.14,118.17,118.13,118.17,1900.0,69.7196,69.7373,69.7137,69.7373,1900.0
2014-06-04 14:20:00,118.15,118.17,118.12,118.12,2400.0,69.7255,69.7373,69.7078,69.7078,2400.0
2014-06-04 14:25:00,118.14,118.18,118.14,118.18,2400.0,69.7196,69.7432,69.7196,69.7432,2400.0
2014-06-04 14:30:00,118.16,118.16,118.1,118.11,1200.0,69.7314,69.7314,69.696,69.7019,1200.0
2014-06-04 14:35:00,118.11,118.11,118.1,118.1,1200.0,69.7019,69.7019,69.696,69.696,1200.0
2014-06-04 14:40:00,118.11,118.11,117.99,118.0,3200.0,69.7019,69.7019,69.6311,69.637,3200.0
2014-06-04 14:45:00,117.99,118.01,117.91,117.94,2100.0,69.6311,69.6429,69.5839,69.6016,2100.0
2014-06-04 14:50:00,117.94,117.96,117.89,117.96,3700.0,69.6016,69.6134,69.5721,69.6134,3700.0
2014-06-04 14:55:00,117.86,118.01,117.86,118.01,2200.0,69.5544,69.6429,69.5544,69.6429,2200.0
2014-06-04 15:00:00,117.98,117.99,117.95,117.96,3000.0,69.6252,69.6311,69.6075,69.6134,3000.0
2014-06-04 15:05:00,117.95,117.96,117.94,117.94,1300.0,69.6075,69.6134,69.6016,69.6016,1300.0
2014-06-04 15:10:00,117.95,118.0,117.95,117.99,2900.0,69.6075,69.637,69.6075,69.6311,2900.0
2014-06-04 15:15:00,117.98,117.99,117.94,117.94,3400.0,69.6252,69.6311,69.6016,69.6016,3400.0
2014-06-04 15:20:00,117.95,117.98,117.92,117.97,2500.0,69.6075,69.6252,69.5898,69.6193,2500.0
2014-06-04 15:25:00,117.96,118.02,117.96,118.02,4700.0,69.6134,69.6488,69.6134,69.6488,4700.0
2014-06-04 15:30:00,118.04,118.04,118.02,118.03,2800.0,69.6606,69.6606,69.6488,69.6547,2800.0
2014-06-04 15:35:00,118.02,118.03,118.02,118.02,4400.0,69.6488,69.6547,69.6488,69.6488,4400.0
2014-06-04 15:40:00,118.03,118.03,117.99,118.0,4600.0,69.6547,69.6547,69.6311,69.637,4600.0
2014-06-04 15:45:00,118.01,118.01,117.96,117.98,6100.0,69.6429,69.6429,69.6134,69.6252,6100.0
2014-06-04 15:50:00,117.98,117.98,117.96,117.96,7000.0,69.6252,69.6252,69.6134,69.6134,7000.0
2014-06-04 15:55:00,117.97,117.98,117.94,117.95,17600.0,69.6193,69.6252,69.6016,69.6075,17600.0
2014-06-05 09:30:00,118.32,118.32,118.0,118.2,2400.0,69.8258,69.8258,69.637,69.755,2400.0
2014-06-05 09:35:00,117.98,118.19,117.98,118.16,400.0,69.6252,69.7491,69.6252,69.7314,400.0
2014-06-05 09:40:00,118.08,118.21,118.05,118.05,900.0,69.6842,69.7609,69.6665,69.6665,900.0
2014-06-05 09:45:00,117.99,118.05,117.99,118.05,400.0,69.6311,69.6665,69.6311,69.6665,400.0
2014-06-05 09:50:00,118.13,118.19,117.98,117.98,400.0,69.7137,69.7491,69.6252,69.6252,400.0
2014-06-05 09:55:00,118.16,118.16,117.83,117.94,1500.0,69.7314,69.7314,69.5367,69.6016,1500.0
2014-06-05 10:00:00,117.94,117.94,117.94,117.94,0.0,69.6016,69.6016,69.6016,69.6016,0.0
2014-06-05 10:05:00,117.85,117.97,117.7,117.85,2500.0,69.5485,69.6193,69.46,69.5485,2500.0
2014-06-05 10:10:00,117.74,117.91,117.74,117.87,700.0,69.4836,69.5839,69.4836,69.5603,700.0
2014-06-05 10:15:00,117.71,118.0,117.71,118.0,4000.0,69.4659,69.637,69.4659,69.637,4000.0
2014-06-05 10:20:00,118.16,118.27,118.13,118.27,600.0,69.7314,69.7963,69.7137,69.7963,600.0
2014-06-05 10:25:00,118.15,118.17,118.1,118.17,1300.0,69.7255,69.7373,69.696,69.7373,1300.0
2014-06-05 10:30:00,118.17,118.2,118.05,118.18,3700.0,69.7373,69.755,69.6665,69.7432,3700.0
2014-06-05 10:35:00,118.18,118.28,118.18,118.28,700.0,69.7432,69.8022,69.7432,69.8022,700.0
2014-06-05 10:40:00,118.22,118.33,118.22,118.33,800.0,69.7668,69.8318,69.7668,69.8318,800.0
2014-06-05 10:45:00,118.2,118.29,118.11,118.11,1300.0,69.755,69.8081,69.7019,69.7019,1300.0
2014-06-05 10:50:00,118.24,118.25,118.24,118.25,200.0,69.7786,69.7845,69.7786,69.7845,200.0
2014-06-05 10:55:00,118.16,118.43,118.12,118.33,7900.0,69.7314,69.8908,69.7078,69.8318,7900.0
2014-06-05 11:00:00,118.38,118.43,118.32,118.35,400.0,69.8613,69.8908,69.8258,69.8436,400.0
2014-06-05 11:05:00,118.35,118.36,118.32,118.32,400.0,69.8436,69.8495,69.8258,69.8258,400.0
2014-06-05 11:10:00,118.33,118.47,118.33,118.47,1600.0,69.8318,69.9144,69.8318,69.9144,1600.0
2014-06-05 11:15:00,118.54,118.58,118.48,118.57,500.0,69.9557,69.9793,69.9203,69.9734,500.0
2014-06-05 11:20:00,118.54,118.65,118.54,118.65,700.0,69.9557,70.0206,69.9557,70.0206,700.0
2014-06-05 11:25:00,118.71,118.71,118.65,118.65,300.0,70.056,70.056,70.0206,70.0206,300.0
2014-06-05 11:30:00,118.7,118.96,118.7,118.93,3000.0,70.0501,70.2035,70.0501,70.1858,3000.0
2014-06-05 11:35:00,118.94,118.96,118.84,118.86,1800.0,70.1917,70.2035,70.1327,70.1445,1800.0
2014-06-05 11:40:00,118.9,118.99,118.81,118.97,1300.0,70.1681,70.2212,70.115,70.2094,1300.0
2014-06-05 11:45:00,118.89,119.1,118.89,119.1,1100.0,70.1622,70.2862,70.1622,70.2862,1100.0
2014-06-05 11:50:00,119.1,119.16,119.07,119.1,2700.0,70.2862,70.3216,70.2685,70.2862,2700.0
2014-06-05 11:55:00,119.1,119.16,119.05,119.12,1600.0,70.2862,70.3216,70.2567,70.298,1600.0
2014-06-05 12:00:00,119.19,119.24,119.13,119.19,1900.0,70.3393,70.3688,70.3039,70.3393,1900.0
2014-06-05 12:05:00,119.25,119.34,119.24,119.28,1400.0,70.3747,70.4278,70.3688,70.3924,1400.0
2014-06-05 12:10:00,119.3,119.33,119.17,119.26,1800.0,70.4042,70.4219,70.3275,70.3806,1800.0
2014-06-05 12:15:00,119.21,119.21,119.21,119.21,100.0,70.3511,70.3511,70.3511,70.3511,100.0
2014-06-05 12:20:00,119.19,119.32,119.15,119.31,1200.0,70.3393,70.416,70.3157,70.4101,1200.0
2014-06-05 12:25:00,119.35,119.35,119.24,119.24,1000.0,70.4337,70.4337,70.3688,70.3688,1000.0
2014-06-05 12:30:00,119.3,119.32,119.28,119.28,1100.0,70.4042,70.416,70.3924,70.3924,1100.0
2014-06-05 12:35:00,119.26,119.32,119.24,119.25,1400.0,70.3806,70.416,70.3688,70.3747,1400.0
2014-06-05 12:40:00,119.22,119.29,119.18,119.21,2200.0,70.357,70.3983,70.3334,70.3511,2200.0
2014-06-05 12:45:00,119.18,119.18,119.01,119.01,600.0,70.3334,70.3334,70.233,70.233,600.0
2014-06-05 12:50:00,119.01,119.01,119.01,119.01,0.0,70.233,70.233,70.233,70.233,0.0
2014-06-05 12:55:00,119.0,119.0,119.0,119.0,100.0,70.2271,70.2271,70.2271,70.2271,100.0
2014-06-05 13:00:00,119.07,119.21,119.06,119.21,1400.0,70.2685,70.3511,70.2626,70.3511,1400.0
2014-06-05 13:05:00,119.14,119.14,119.1,119.11,800.0,70.3098,70.3098,70.2862,70.2921,800.0
2014-06-05 13:10:00,119.09,119.13,119.05,119.05,600.0,70.2803,70.3039,70.2567,70.2567,600.0
2014-06-05 13:15:00,119.11,119.13,119.11,119.13,400.0,70.2921,70.3039,70.2921,70.3039,400.0
2014-06-05 13:20:00,119.12,119.14,119.06,119.06,1200.0,70.298,70.3098,70.2626,70.2626,1200.0
2014-06-05 13:25:00,119.11,119.12,119.06,119.12,1500.0,70.2921,70.298,70.2626,70.298,1500.0
2014-06-05 13:30:00,119.11,119.11,119.04,119.04,400.0,70.2921,70.2921,70.2508,70.2508,400.0
2014-06-05 13:35:00,119.04,119.15,119.04,119.14,2000.0,70.2508,70.3157,70.2508,70.3098,2000.0
2014-06-05 13:40:00,119.12,119.14,119.08,119.08,400.0,70.298,70.3098,70.2744,70.2744,400.0
2014-06-05 13:45:00,119.08,119.14,119.08,119.14,1000.0,70.2744,70.3098,70.2744,70.3098,1000.0
2014-06-05 13:50:00,119.08,119.18,119.08,119.18,2500.0,70.2744,70.3334,70.2744,70.3334,2500.0
2014-06-05 13:55:00,119.18,119.21,119.16,119.19,2600.0,70.3334,70.3511,70.3216,70.3393,2600.0
2014-06-05 14:00:00,119.21,119.21,119.14,119.14,1900.0,70.3511,70.3511,70.3098,70.3098,1900.0
2014-06-05 14:05:00,119.16,119.16,119.12,119.16,6500.0,70.3216,70.3216,70.298,70.3216,6500.0
2014-06-05 14:10:00,119.17,119.21,119.17,119.18,2400.0,70.3275,70.3511,70.3275,70.3334,2400.0
2014-06-05 14:15:00,119.19,119.22,119.19,119.21,600.0,70.3393,70.357,70.3393,70.3511,600.0
2014-06-05 14:20:00,119.22,119.33,119.2,119.33,2900.0,70.357,70.4219,70.3452,70.4219,2900.0
2014-06-05 14:25:00,119.32,119.32,119.21,119.21,1800.0,70.416,70.416,70.3511,70.3511,1800.0
2014-06-05 14:30:00,119.24,119.34,119.24,119.33,1000.0,70.3688,70.4278,70.3688,70.4219,1000.0
2014-06-05 14:35:00,119.34,119.34,119.23,119.23,1700.0,70.4278,70.4278,70.3629,70.3629,1700.0
2014-06-05 14:40:00,119.27,119.31,119.27,119.28,1600.0,70.3865,70.4101,70.3865,70.3924,1600.0
2014-06-05 14:45:00,119.3,119.3,119.25,119.25,1500.0,70.4042,70.4042,70.3747,70.3747,1500.0
2014-06-05 14:50:00,119.25,119.29,119.24,119.24,2700.0,70.3747,70.3983,70.3688,70.3688,2700.0
2014-06-05 14:55:00,119.19,119.25,119.19,119.25,400.0,70.3393,70.3747,70.3393,70.3747,400.0
2014-06-05 15:00:00,119.29,119.29,119.13,119.13,3400.0,70.3983,70.3983,70.3039,70.3039,3400.0
2014-06-05 15:05:00,119.13,119.17,119.09,119.09,2200.0,70.3039,70.3275,70.2803,70.2803,2200.0
2014-06-05 15:10:00,119.14,119.16,119.14,119.16,1600.0,70.3098,70.3216,70.3098,70.3216,1600.0
2014-06-05 15:15:00,119.14,119.15,119.13,119.13,500.0,70.3098,70.3157,70.3039,70.3039,500.0
2014-06-05 15:20:00,119.17,119.21,119.05,119.05,6600.0,70.3275,70.3511,70.2567,70.2567,6600.0
2014-06-05 15:25:00,119.07,119.12,119.04,119.07,3500.0,70.2685,70.298,70.2508,70.2685,3500.0
2014-06-05 15:30:00,119.08,119.12,119.08,119.12,900.0,70.2744,70.298,70.2744,70.298,900.0
2014-06-05 15:35:00,119.12,119.13,119.04,119.07,3000.0,70.298,70.3039,70.2508,70.2685,3000.0
2014-06-05 15:40:00,119.08,119.13,119.04,119.13,3600.0,70.2744,70.3039,70.2508,70.3039,3600.0
2014-06-05 15:45:00,119.11,119.14,119.08,119.14,2600.0,70.2921,70.3098,70.2744,70.3098,2600.0
2014-06-05 15:50:00,119.13,119.16,119.1,119.13,2800.0,70.3039,70.3216,70.2862,70.3039,2800.0
2014-06-05 15:55:00,119.14,119.16,119.06,119.11,9400.0,70.3098,70.3216,70.2626,70.2921,9400.0
2014-06-06 09:30:00,119.47,119.47,119.33,119.33,6200.0,70.5045,70.5045,70.4219,70.4219,6200.0
2014-06-06 09:35:00,119.28,119.8,119.28,119.35,5400.0,70.3924,70.6993,70.3924,70.4337,5400.0
2014-06-06 09:40:00,119.34,119.37,119.07,119.32,3300.0,70.4278,70.4455,70.2685,70.416,3300.0
2014-06-06 09:45:00,119.4,119.4,119.34,119.35,300.0,70.4632,70.4632,70.4278,70.4337,300.0
2014-06-06 09:50:00,119.34,119.67,119.34,119.51,18500.0,70.4278,70.6225,70.4278,70.5281,18500.0
2014-06-06 09:55:00,119.62,119.62,119.32,119.42,800.0,70.593,70.593,70.416,70.475,800.0
2014-06-06 10:00:00,119.32,119.55,119.27,119.55,1900.0,70.416,70.5517,70.3865,70.5517,1900.0
2014-06-06 10:05:00,119.45,119.46,119.38,119.44,700.0,70.4927,70.4986,70.4514,70.4868,700.0
2014-06-06 10:10:00,119.34,119.61,119.34,119.61,200.0,70.4278,70.5871,70.4278,70.5871,200.0
2014-06-06 10:15:00,119.45,119.6,119.45,119.59,5800.0,70.4927,70.5812,70.4927,70.5753,5800.0
2014-06-06 10:20:00,119.54,119.8,119.54,119.8,2100.0,70.5458,70.6993,70.5458,70.6993,2100.0
2014-06-06 10:25:00,119.79,119.79,119.45,119.59,3100.0,70.6934,70.6934,70.4927,70.5753,3100.0
2014-06-06 10:30:00,119.67,119.67,119.67,119.67,300.0,70.6225,70.6225,70.6225,70.6225,300.0
2014-06-06 10:35:00,119.61,119.65,119.59,119.63,2000.0,70.5871,70.6107,70.5753,70.5989,2000.0
2014-06-06 10:40:00,119.67,119.67,119.59,119.62,1000.0,70.6225,70.6225,70.5753,70.593,1000.0
2014-06-06 10:45:00,119.67,119.68,119.53,119.61,2200.0,70.6225,70.6284,70.5399,70.5871,2200.0
2014-06-06 10:50:00,119.54,119.64,119.51,119.58,1500.0,70.5458,70.6048,70.5281,70.5694,1500.0
2014-06-06 10:55:00,119.53,119.58,119.5,119.56,1000.0,70.5399,70.5694,70.5222,70.5576,1000.0
2014-06-06 11:00:00,119.58,119.62,119.5,119.58,6000.0,70.5694,70.593,70.5222,70.5694,6000.0
2014-06-06 11:05:00,119.58,119.65,119.57,119.61,1900.0,70.5694,70.6107,70.5635,70.5871,1900.0
2014-06-06 11:10:00,119.68,119.72,119.66,119.68,2200.0,70.6284,70.6521,70.6166,70.6284,2200.0
2014-06-06 11:15:00,119.74,119.79,119.71,119.71,3300.0,70.6639,70.6934,70.6462,70.6462,3300.0
2014-06-06 11:20:00,119.71,119.74,119.68,119.74,1500.0,70.6462,70.6639,70.6284,70.6639,1500.0
2014-06-06 11:25:00,119.71,119.71,119.62,119.62,1300.0,70.6462,70.6462,70.593,70.593,1300.0
2014-06-06 11:30:00,119.64,119.69,119.63,119.65,1500.0,70.6048,70.6343,70.5989,70.6107,1500.0
2014-06-06 11:35:00,119.65,119.65,119.57,119.58,2800.0,70.6107,70.6107,70.5635,70.5694,2800.0
2014-06-06 11:40:00,119.59,119.61,119.57,119.58,1900.0,70.5753,70.5871,70.5635,70.5694,1900.0
2014-06-06 11:45:00,119.6,119.61,119.58,119.61,2300.0,70.5812,70.5871,70.5694,70.5871,2300.0
2014-06-06 11:50:00,119.65,119.65,119.57,119.57,300.0,70.6107,70.6107,70.5635,70.5635,300.0
2014-06-06 11:55:00,119.59,119.62,119.57,119.59,600.0,70.5753,70.593,70.5635,70.5753,600.0
2014-06-06 12:00:00,119.59,119.63,119.56,119.57,2000.0,70.5753,70.5989,70.5576,70.5635,2000.0
2014-06-06 12:05:00,119.59,119.6,119.57,119.57,900.0,70.5753,70.5812,70.5635,70.5635,900.0
2014-06-06 12:10:00,119.64,119.66,119.63,119.63,500.0,70.6048,70.6166,70.5989,70.5989,500.0
2014-06-06 12:15:00,119.58,119.71,119.58,119.71,1300.0,70.5694,70.6462,70.5694,70.6462,1300.0
2014-06-06 12:20:00,119.67,119.69,119.65,119.65,400.0,70.6225,70.6343,70.6107,70.6107,400.0
2014-06-06 12:25:00,119.7,119.72,119.64,119.69,1000.0,70.6402,70.6521,70.6048,70.6343,1000.0
2014-06-06 12:30:00,119.69,119.76,119.69,119.74,700.0,70.6343,70.6757,70.6343,70.6639,700.0
2014-06-06 12:35:00,119.75,119.75,119.56,119.57,7000.0,70.6698,70.6698,70.5576,70.5635,7000.0
2014-06-06 12:40:00,119.61,119.66,119.6,119.62,2100.0,70.5871,70.6166,70.5812,70.593,2100.0
2014-06-06 12:45:00,119.65,119.65,119.6,119.63,400.0,70.6107,70.6107,70.5812,70.5989,400.0
2014-06-06 12:50:00,119.6,119.76,119.6,119.75,2000.0,70.5812,70.6757,70.5812,70.6698,2000.0
2014-06-06 12:55:00,119.76,119.77,119.68,119.68,800.0,70.6757,70.6816,70.6284,70.6284,800.0
2014-06-06 13:00:00,119.68,119.74,119.68,119.69,700.0,70.6284,70.6639,70.6284,70.6343,700.0
2014-06-06 13:05:00,119.78,119.79,119.72,119.72,500.0,70.6875,70.6934,70.6521,70.6521,500.0
2014-06-06 13:10:00,119.76,119.76,119.64,119.64,2200.0,70.6757,70.6757,70.6048,70.6048,2200.0
2014-06-06 13:15:00,119.62,119.84,119.61,119.82,8700.0,70.593,70.7229,70.5871,70.7111,8700.0
2014-06-06 13:20:00,119.82,120.0,119.78,119.92,11300.0,70.7111,70.8173,70.6875,70.7701,11300.0
2014-06-06 13:25:00,119.92,119.92,119.92,119.92,400.0,70.7701,70.7701,70.7701,70.7701,400.0
2014-06-06 13:30:00,119.93,119.97,119.91,119.94,5200.0,70.776,70.7996,70.7642,70.7819,5200.0
2014-06-06 13:35:00,120.0,120.06,119.96,120.06,1100.0,70.8173,70.8527,70.7937,70.8527,1100.0
2014-06-06 13:40:00,120.05,120.07,120.04,120.05,1200.0,70.8468,70.8586,70.8409,70.8468,1200.0
2014-06-06 13:45:00,120.05,120.12,120.02,120.12,1800.0,70.8468,70.8881,70.8291,70.8881,1800.0
2014-06-06 13:50:00,120.15,120.17,120.11,120.14,800.0,70.9058,70.9176,70.8822,70.8999,800.0
2014-06-06 13:55:00,120.14,120.19,120.14,120.19,500.0,70.8999,70.9294,70.8999,70.9294,500.0
2014-06-06 14:00:00,120.19,120.19,120.13,120.14,900.0,70.9294,70.9294,70.894,70.8999,900.0
2014-06-06 14:05:00,120.12,120.15,120.12,120.15,600.0,70.8881,70.9058,70.8881,70.9058,600.0
2014-06-06 14:10:00,120.13,120.19,120.13,120.19,700.0,70.894,70.9294,70.894,70.9294,700.0
2014-06-06 14:15:00,120.13,120.13,120.08,120.09,1000.0,70.894,70.894,70.8645,70.8704,1000.0
2014-06-06 14:20:00,120.08,120.1,120.08,120.1,900.0,70.8645,70.8763,70.8645,70.8763,900.0
2014-06-06 14:25:00,120.08,120.08,120.07,120.07,200.0,70.8645,70.8645,70.8586,70.8586,200.0
2014-06-06 14:30:00,120.03,120.1,120.03,120.1,600.0,70.835,70.8763,70.835,70.8763,600.0
2014-06-06 14:35:00,120.1,120.19,120.07,120.19,1500.0,70.8763,70.9294,70.8586,70.9294,1500.0
2014-06-06 14:40:00,120.19,120.27,120.19,120.2,600.0,70.9294,70.9766,70.9294,70.9353,600.0
2014-06-06 14:45:00,120.19,120.22,120.11,120.16,2500.0,70.9294,70.9471,70.8822,70.9117,2500.0
2014-06-06 14:50:00,120.17,120.3,120.17,120.3,1100.0,70.9176,70.9943,70.9176,70.9943,1100.0
2014-06-06 14:55:00,120.3,120.3,120.22,120.22,2300.0,70.9943,70.9943,70.9471,70.9471,2300.0
2014-06-06 15:00:00,120.3,120.31,120.25,120.31,3400.0,70.9943,71.0002,70.9648,71.0002,3400.0
2014-06-06 15:05:00,120.28,120.28,120.24,120.25,1900.0,70.9825,70.9825,70.9589,70.9648,1900.0
2014-06-06 15:10:00,120.24,120.27,120.24,120.25,2600.0,70.9589,70.9766,70.9589,70.9648,2600.0
2014-06-06 15:15:00,120.26,120.31,120.26,120.31,2000.0,70.9707,71.0002,70.9707,71.0002,2000.0
2014-06-06 15:20:00,120.29,120.34,120.24,120.26,3300.0,70.9884,71.0179,70.9589,70.9707,3300.0
2014-06-06 15:25:00,120.29,120.34,120.28,120.31,2400.0,70.9884,71.0179,70.9825,71.0002,2400.0
2014-06-06 15:30:00,120.3,120.34,120.3,120.34,1300.0,70.9943,71.0179,70.9943,71.0179,1300.0
2014-06-06 15:35:00,120.34,120.4,120.34,120.35,4500.0,71.0179,71.0533,71.0179,71.0238,4500.0
2014-06-06 15:40:00,120.36,120.36,120.27,120.27,1600.0,71.0297,71.0297,70.9766,70.9766,1600.0
2014-06-06 15:45:00,120.31,120.46,120.31,120.46,7000.0,71.0002,71.0888,71.0002,71.0888,7000.0
2014-06-06 15:50:00,120.46,120.52,120.46,120.52,5000.0,71.0888,71.1242,71.0888,71.1242,5000.0
2014-06-06 15:55:00,120.52,120.6,120.5,120.57,13700.0,71.1242,71.1714,71.1124,71.1537,13700.0
2014-06-09 09:30:00,120.53,121.65,120.53,121.48,8500.0,71.1301,71.791,71.1301,71.6907,8500.0
2014-06-09 09:35:00,121.59,121.76,121.17,121.4,7300.0,71.7556,71.8559,71.5078,71.6435,7300.0
2014-06-09 09:40:00,121.11,121.49,121.11,121.4,4500.0,71.4724,71.6966,71.4724,71.6435,4500.0
2014-06-09 09:45:00,121.4,121.5,121.4,121.5,1000.0,71.6435,71.7025,71.6435,71.7025,1000.0
2014-06-09 09:50:00,121.48,121.5,121.23,121.5,1300.0,71.6907,71.7025,71.5432,71.7025,1300.0
2014-06-09 09:55:00,121.67,121.67,121.32,121.34,900.0,71.8028,71.8028,71.5963,71.6081,900.0
2014-06-09 10:00:00,121.44,121.56,121.43,121.48,2300.0,71.6671,71.7379,71.6612,71.6907,2300.0
2014-06-09 10:05:00,121.34,121.38,121.34,121.38,1200.0,71.6081,71.6317,71.6081,71.6317,1200.0
2014-06-09 10:10:00,121.38,121.38,121.21,121.27,4700.0,71.6317,71.6317,71.5314,71.5668,4700.0
2014-06-09 10:15:00,121.3,121.43,121.25,121.29,9400.0,71.5845,71.6612,71.555,71.5786,9400.0
2014-06-09 10:20:00,121.33,121.45,121.33,121.4,1900.0,71.6022,71.673,71.6022,71.6435,1900.0
2014-06-09 10:25:00,121.34,121.34,121.23,121.3,1900.0,71.6081,71.6081,71.5432,71.5845,1900.0
2014-06-09 10:30:00,121.37,121.37,121.36,121.37,400.0,71.6258,71.6258,71.6199,71.6258,400.0
2014-06-09 10:35:00,121.26,121.29,121.13,121.14,4400.0,71.5609,71.5786,71.4842,71.4901,4400.0
2014-06-09 10:40:00,121.11,121.12,121.07,121.08,700.0,71.4724,71.4783,71.4487,71.4546,700.0
2014-06-09 10:45:00,121.12,121.34,121.11,121.31,2200.0,71.4783,71.6081,71.4724,71.5904,2200.0
2014-06-09 10:50:00,121.32,121.42,121.31,121.42,700.0,71.5963,71.6553,71.5904,71.6553,700.0
2014-06-09 10:55:00,121.42,121.5,121.38,121.5,600.0,71.6553,71.7025,71.6317,71.7025,600.0
2014-06-09 11:00:00,121.43,121.46,121.35,121.35,2500.0,71.6612,71.6789,71.614,71.614,2500.0
2014-06-09 11:05:00,121.35,121.35,121.26,121.34,17200.0,71.614,71.614,71.5609,71.6081,17200.0
2014-06-09 11:10:00,121.28,121.34,121.28,121.28,28600.0,71.5727,71.6081,71.5727,71.5727,28600.0
2014-06-09 11:15:00,121.27,121.35,121.27,121.31,5400.0,71.5668,71.614,71.5668,71.5904,5400.0
2014-06-09 11:20:00,121.34,121.54,121.34,121.53,2400.0,71.6081,71.7261,71.6081,71.7202,2400.0
2014-06-09 11:25:00,121.43,121.57,121.43,121.57,1000.0,71.6612,71.7438,71.6612,71.7438,1000.0
2014-06-09 11:30:00,121.61,121.67,121.61,121.64,600.0,71.7674,71.8028,71.7674,71.7851,600.0
2014-06-09 11:35:00,121.69,121.73,121.63,121.73,900.0,71.8146,71.8382,71.7792,71.8382,900.0
2014-06-09 11:40:00,121.69,121.71,121.61,121.68,2100.0,71.8146,71.8264,71.7674,71.8087,2100.0
2014-06-09 11:45:00,121.6,121.79,121.6,121.79,800.0,71.7615,71.8736,71.7615,71.8736,800.0
2014-06-09 11:50:00,121.74,122.13,121.74,122.03,7300.0,71.8441,72.0743,71.8441,72.0153,7300.0
2014-06-09 11:55:00,121.95,121.95,121.78,121.78,1100.0,71.9681,71.9681,71.8677,71.8677,1100.0
2014-06-09 12:00:00,121.81,121.81,121.71,121.77,900.0,71.8855,71.8855,71.8264,71.8618,900.0
2014-06-09 12:05:00,121.68,121.7,121.66,121.7,1700.0,71.8087,71.8205,71.7969,71.8205,1700.0
2014-06-09 12:10:00,121.59,121.64,121.59,121.64,400.0,71.7556,71.7851,71.7556,71.7851,400.0
2014-06-09 12:15:00,121.5,121.5,121.5,121.5,100.0,71.7025,71.7025,71.7025,71.7025,100.0
2014-06-09 12:20:00,121.5,121.53,121.46,121.46,700.0,71.7025,71.7202,71.6789,71.6789,700.0
2014-06-09 12:25:00,121.46,121.46,121.1,121.1,25600.0,71.6789,71.6789,71.4665,71.4665,25600.0
2014-06-09 12:30:00,121.15,121.21,121.06,121.06,18700.0,71.496,71.5314,71.4428,71.4428,18700.0
2014-06-09 12:35:00,121.1,121.17,121.09,121.17,1100.0,71.4665,71.5078,71.4605,71.5078,1100.0
2014-06-09 12:40:00,121.19,121.22,121.14,121.14,2300.0,71.5196,71.5373,71.4901,71.4901,2300.0
2014-06-09 12:45:00,121.09,121.09,121.06,121.07,400.0,71.4605,71.4605,71.4428,71.4487,400.0
2014-06-09 12:50:00,121.07,121.07,121.07,121.07,0.0,71.4487,71.4487,71.4487,71.4487,0.0
2014-06-09 12:55:00,121.04,121.04,120.9,120.9,700.0,71.431,71.431,71.3484,71.3484,700.0
2014-06-09 13:00:00,120.94,121.02,120.94,121.02,300.0,71.372,71.4192,71.372,71.4192,300.0
2014-06-09 13:05:00,120.98,121.06,120.98,120.98,1600.0,71.3956,71.4428,71.3956,71.3956,1600.0
2014-06-09 13:10:00,120.98,120.98,120.98,120.98,0.0,71.3956,71.3956,71.3956,71.3956,0.0
2014-06-09 13:15:00,120.98,121.02,120.98,121.02,900.0,71.3956,71.4192,71.3956,71.4192,900.0
2014-06-09 13:20:00,120.99,121.02,120.86,120.87,2100.0,71.4015,71.4192,71.3248,71.3307,2100.0
2014-06-09 13:25:00,120.78,120.85,120.78,120.85,700.0,71.2776,71.3189,71.2776,71.3189,700.0
2014-06-09 13:30:00,120.84,120.86,120.68,120.7,2100.0,71.313,71.3248,71.2186,71.2304,2100.0
2014-06-09 13:35:00,120.68,120.75,120.68,120.75,900.0,71.2186,71.2599,71.2186,71.2599,900.0
2014-06-09 13:40:00,120.76,120.76,120.64,120.64,900.0,71.2658,71.2658,71.195,71.195,900.0
2014-06-09 13:45:00,120.63,120.64,120.54,120.64,600.0,71.1891,71.195,71.136,71.195,600.0
2014-06-09 13:50:00,120.54,120.54,120.45,120.54,1600.0,71.136,71.136,71.0829,71.136,1600.0
2014-06-09 13:55:00,120.53,120.57,120.44,120.44,2100.0,71.1301,71.1537,71.077,71.077,2100.0
2014-06-09 14:00:00,120.41,120.41,120.35,120.35,900.0,71.0593,71.0593,71.0238,71.0238,900.0
2014-06-09 14:05:00,120.33,120.43,120.26,120.3,3000.0,71.012,71.0711,70.9707,70.9943,3000.0
2014-06-09 14:10:00,120.25,120.26,120.11,120.14,1400.0,70.9648,70.9707,70.8822,70.8999,1400.0
2014-06-09 14:15:00,120.18,120.24,120.18,120.24,1200.0,70.9235,70.9589,70.9235,70.9589,1200.0
2014-06-09 14:20:00,120.23,120.32,120.18,120.19,1800.0,70.953,71.0061,70.9235,70.9294,1800.0
2014-06-09 14:25:00,120.2,120.2,120.14,120.14,1200.0,70.9353,70.9353,70.8999,70.8999,1200.0
2014-06-09 14:30:00,120.11,120.14,120.0,120.04,3700.0,70.8822,70.8999,70.8173,70.8409,3700.0
2014-06-09 14:35:00,120.04,120.1,120.04,120.1,900.0,70.8409,70.8763,70.8409,70.8763,900.0
2014-06-09 14:40:00,120.13,120.14,120.04,120.04,11000.0,70.894,70.8999,70.8409,70.8409,11000.0
2014-06-09 14:45:00,120.08,120.1,120.03,120.03,800.0,70.8645,70.8763,70.835,70.835,800.0
2014-06-09 14:50:00,120.1,120.11,120.1,120.11,1400.0,70.8763,70.8822,70.8763,70.8822,1400.0
2014-06-09 14:55:00,120.1,120.1,120.04,120.06,1200.0,70.8763,70.8763,70.8409,70.8527,1200.0
2014-06-09 15:00:00,120.04,120.14,120.01,120.14,2000.0,70.8409,70.8999,70.8232,70.8999,2000.0
2014-06-09 15:05:00,120.25,120.25,120.15,120.21,2900.0,70.9648,70.9648,70.9058,70.9412,2900.0
2014-06-09 15:10:00,120.21,120.26,120.2,120.2,1600.0,70.9412,70.9707,70.9353,70.9353,1600.0
2014-06-09 15:15:00,120.23,120.23,120.23,120.23,100.0,70.953,70.953,70.953,70.953,100.0
2014-06-09 15:20:00,120.16,120.35,120.16,120.25,3200.0,70.9117,71.0238,70.9117,70.9648,3200.0
2014-06-09 15:25:00,120.28,120.36,120.24,120.24,2500.0,70.9825,71.0297,70.9589,70.9589,2500.0
2014-06-09 15:30:00,120.26,120.28,120.23,120.26,1600.0,70.9707,70.9825,70.953,70.9707,1600.0
2014-06-09 15:35:00,120.2,120.24,120.15,120.15,4300.0,70.9353,70.9589,70.9058,70.9058,4300.0
2014-06-09 15:40:00,120.14,120.21,120.14,120.21,3000.0,70.8999,70.9412,70.8999,70.9412,3000.0
2014-06-09 15:45:00,120.2,120.34,120.2,120.34,1900.0,70.9353,71.0179,70.9353,71.0179,1900.0
2014-06-09 15:50:00,120.32,120.38,120.2,120.24,4300.0,71.0061,71.0415,70.9353,70.9589,4300.0
2014-06-09 15:55:00,120.26,120.46,120.17,120.45,7300.0,70.9707,71.0888,70.9176,71.0829,7300.0
2014-06-10 09:30:00,120.19,120.43,120.19,120.43,2200.0,70.9294,71.0711,70.9294,71.0711,2200.0
2014-06-10 09:35:00,120.36,120.36,120.03,120.26,2200.0,71.0297,71.0297,70.835,70.9707,2200.0
2014-06-10 09:40:00,120.16,120.21,120.06,120.14,3800.0,70.9117,70.9412,70.8527,70.8999,3800.0
2014-06-10 09:45:00,120.15,120.74,120.15,120.55,4200.0,70.9058,71.254,70.9058,71.1419,4200.0
2014-06-10 09:50:00,120.54,120.56,120.48,120.48,1000.0,71.136,71.1478,71.1006,71.1006,1000.0
2014-06-10 09:55:00,120.39,120.39,120.0,120.0,700.0,71.0474,71.0474,70.8173,70.8173,700.0
2014-06-10 10:00:00,119.82,119.82,119.66,119.72,1400.0,70.7111,70.7111,70.6166,70.6521,1400.0
2014-06-10 10:05:00,119.71,119.74,119.69,119.69,1300.0,70.6462,70.6639,70.6343,70.6343,1300.0
2014-06-10 10:10:00,119.75,119.82,119.63,119.82,3200.0,70.6698,70.7111,70.5989,70.7111,3200.0
2014-06-10 10:15:00,119.82,119.93,119.75,119.75,2000.0,70.7111,70.776,70.6698,70.6698,2000.0
2014-06-10 10:20:00,119.82,119.83,119.66,119.83,3900.0,70.7111,70.717,70.6166,70.717,3900.0
2014-06-10 10:25:00,119.85,119.89,119.72,119.77,24800.0,70.7288,70.7524,70.6521,70.6816,24800.0
2014-06-10 10:30:00,119.77,119.9,119.66,119.71,2700.0,70.6816,70.7583,70.6166,70.6462,2700.0
2014-06-10 10:35:00,119.68,119.68,119.61,119.64,2200.0,70.6284,70.6284,70.5871,70.6048,2200.0
2014-06-10 10:40:00,119.68,119.84,119.68,119.84,1300.0,70.6284,70.7229,70.6284,70.7229,1300.0
2014-06-10 10:45:00,119.81,119.83,119.81,119.83,300.0,70.7052,70.717,70.7052,70.717,300.0
2014-06-10 10:50:00,119.84,119.88,119.76,119.88,1500.0,70.7229,70.7465,70.6757,70.7465,1500.0
2014-06-10 10:55:00,119.8,119.9,119.8,119.82,300.0,70.6993,70.7583,70.6993,70.7111,300.0
2014-06-10 11:00:00,119.79,119.87,119.7,119.77,1900.0,70.6934,70.7406,70.6402,70.6816,1900.0
2014-06-10 11:05:00,119.78,119.89,119.7,119.7,2900.0,70.6875,70.7524,70.6402,70.6402,2900.0
2014-06-10 11:10:00,119.77,119.85,119.77,119.85,900.0,70.6816,70.7288,70.6816,70.7288,900.0
2014-06-10 11:15:00,119.96,120.03,119.91,119.96,1000.0,70.7937,70.835,70.7642,70.7937,1000.0
2014-06-10 11:20:00,119.96,120.08,119.92,120.05,1400.0,70.7937,70.8645,70.7701,70.8468,1400.0
2014-06-10 11:25:00,120.06,120.17,120.05,120.17,1400.0,70.8527,70.9176,70.8468,70.9176,1400.0
2014-06-10 11:30:00,120.14,120.2,120.14,120.2,200.0,70.8999,70.9353,70.8999,70.9353,200.0
2014-06-10 11:35:00,120.12,120.21,120.09,120.21,1900.0,70.8881,70.9412,70.8704,70.9412,1900.0
2014-06-10 11:40:00,120.2,120.24,120.13,120.19,1700.0,70.9353,70.9589,70.894,70.9294,1700.0
2014-06-10 11:45:00,120.2,120.32,120.2,120.32,500.0,70.9353,71.0061,70.9353,71.0061,500.0
2014-06-10 11:50:00,120.31,120.4,120.26,120.4,1500.0,71.0002,71.0533,70.9707,71.0533,1500.0
2014-06-10 11:55:00,120.43,120.43,120.36,120.42,400.0,71.0711,71.0711,71.0297,71.0652,400.0
2014-06-10 12:00:00,120.45,120.45,120.31,120.35,2400.0,71.0829,71.0829,71.0002,71.0238,2400.0
2014-06-10 12:05:00,120.38,120.5,120.36,120.5,3300.0,71.0415,71.1124,71.0297,71.1124,3300.0
2014-06-10 12:10:00,120.46,120.53,120.46,120.53,500.0,71.0888,71.1301,71.0888,71.1301,500.0
2014-06-10 12:15:00,120.53,120.53,120.53,120.53,0.0,71.1301,71.1301,71.1301,71.1301,0.0
2014-06-10 12:20:00,120.56,120.7,120.56,120.64,900.0,71.1478,71.2304,71.1478,71.195,900.0
2014-06-10 12:25:00,120.68,120.68,120.56,120.56,900.0,71.2186,71.2186,71.1478,71.1478,900.0
2014-06-10 12:30:00,120.6,120.64,120.6,120.64,700.0,71.1714,71.195,71.1714,71.195,700.0
2014-06-10 12:35:00,120.59,120.65,120.59,120.65,200.0,71.1655,71.2009,71.1655,71.2009,200.0
2014-06-10 12:40:00,120.65,120.65,120.49,120.49,1800.0,71.2009,71.2009,71.1065,71.1065,1800.0
2014-06-10 12:45:00,120.46,120.52,120.45,120.51,2400.0,71.0888,71.1242,71.0829,71.1183,2400.0
2014-06-10 12:50:00,120.53,120.58,120.53,120.55,600.0,71.1301,71.1596,71.1301,71.1419,600.0
2014-06-10 12:55:00,120.55,120.6,120.55,120.6,900.0,71.1419,71.1714,71.1419,71.1714,900.0
2014-06-10 13:00:00,120.59,120.61,120.59,120.6,400.0,71.1655,71.1773,71.1655,71.1714,400.0
2014-06-10 13:05:00,120.53,120.54,120.51,120.51,500.0,71.1301,71.136,71.1183,71.1183,500.0
2014-06-10 13:10:00,120.45,120.45,120.4,120.42,2000.0,71.0829,71.0829,71.0533,71.0652,2000.0
2014-06-10 13:15:00,120.4,120.4,120.32,120.32,1300.0,71.0533,71.0533,71.0061,71.0061,1300.0
2014-06-10 13:20:00,120.34,120.39,120.34,120.39,400.0,71.0179,71.0474,71.0179,71.0474,400.0
2014-06-10 13:25:00,120.37,120.42,120.35,120.4,6700.0,71.0356,71.0652,71.0238,71.0533,6700.0
2014-06-10 13:30:00,120.36,120.36,119.99,120.05,23300.0,71.0297,71.0297,70.8114,70.8468,23300.0
2014-06-10 13:35:00,120.04,120.04,120.0,120.04,1300.0,70.8409,70.8409,70.8173,70.8409,1300.0
2014-06-10 13:40:00,120.05,120.13,120.05,120.12,1600.0,70.8468,70.894,70.8468,70.8881,1600.0
2014-06-10 13:45:00,120.09,120.23,120.09,120.23,1200.0,70.8704,70.953,70.8704,70.953,1200.0
2014-06-10 13:50:00,120.25,120.32,120.22,120.32,2400.0,70.9648,71.0061,70.9471,71.0061,2400.0
2014-06-10 13:55:00,120.39,120.39,120.3,120.36,1300.0,71.0474,71.0474,70.9943,71.0297,1300.0
2014-06-10 14:00:00,120.36,120.36,120.36,120.36,200.0,71.0297,71.0297,71.0297,71.0297,200.0
2014-06-10 14:05:00,120.35,120.35,120.28,120.29,700.0,71.0238,71.0238,70.9825,70.9884,700.0
2014-06-10 14:10:00,120.33,120.33,120.24,120.24,1300.0,71.012,71.012,70.9589,70.9589,1300.0
2014-06-10 14:15:00,120.26,120.26,120.17,120.24,1800.0,70.9707,70.9707,70.9176,70.9589,1800.0
2014-06-10 14:20:00,120.28,120.32,120.28,120.29,800.0,70.9825,71.0061,70.9825,70.9884,800.0
2014-06-10 14:25:00,120.29,120.33,120.29,120.33,700.0,70.9884,71.012,70.9884,71.012,700.0
2014-06-10 14:30:00,120.33,120.33,120.28,120.3,700.0,71.012,71.012,70.9825,70.9943,700.0
2014-06-10 14:35:00,120.22,120.35,120.22,120.35,2400.0,70.9471,71.0238,70.9471,71.0238,2400.0
2014-06-10 14:40:00,120.36,120.36,120.3,120.36,1300.0,71.0297,71.0297,70.9943,71.0297,1300.0
2014-06-10 14:45:00,120.34,120.35,120.34,120.35,500.0,71.0179,71.0238,71.0179,71.0238,500.0
2014-06-10 14:50:00,120.31,120.41,120.31,120.38,4600.0,71.0002,71.0593,71.0002,71.0415,4600.0
2014-06-10 14:55:00,120.39,120.43,120.35,120.35,1100.0,71.0474,71.0711,71.0238,71.0238,1100.0
2014-06-10 15:00:00,120.36,120.41,120.35,120.38,1800.0,71.0297,71.0593,71.0238,71.0415,1800.0
2014-06-10 15:05:00,120.4,120.4,120.39,120.39,1000.0,71.0533,71.0533,71.0474,71.0474,1000.0
2014-06-10 15:10:00,120.39,120.39,120.33,120.33,1200.0,71.0474,71.0474,71.012,71.012,1200.0
2014-06-10 15:15:00,120.3,120.34,120.3,120.32,1500.0,70.9943,71.0179,70.9943,71.0061,1500.0
2014-06-10 15:20:00,120.32,120.37,120.31,120.36,2000.0,71.0061,71.0356,71.0002,71.0297,2000.0
2014-06-10 15:25:00,120.36,120.36,120.28,120.28,900.0,71.0297,71.0297,70.9825,70.9825,900.0
2014-06-10 15:30:00,120.27,120.38,120.27,120.35,2500.0,70.9766,71.0415,70.9766,71.0238,2500.0
2014-06-10 15:35:00,120.4,120.41,120.35,120.37,3000.0,71.0533,71.0593,71.0238,71.0356,3000.0
2014-06-10 15:40:00,120.37,120.37,120.3,120.37,4200.0,71.0356,71.0356,70.9943,71.0356,4200.0
2014-06-10 15:45:00,120.38,120.53,120.37,120.53,3300.0,71.0415,71.1301,71.0356,71.1301,3300.0
2014-06-10 15:50:00,120.55,120.58,120.53,120.54,2700.0,71.1419,71.1596,71.1301,71.136,2700.0
2014-06-10 15:55:00,120.57,120.6,120.54,120.6,6800.0,71.1537,71.1714,71.136,71.1714,6800.0
2014-06-11 09:30:00,120.0,120.31,120.0,120.31,2200.0,70.8173,71.0002,70.8173,71.0002,2200.0
2014-06-11 09:35:00,120.3,120.3,120.19,120.19,1000.0,70.9943,70.9943,70.9294,70.9294,1000.0
2014-06-11 09:40:00,120.24,120.42,120.16,120.42,900.0,70.9589,71.0652,70.9117,71.0652,900.0
2014-06-11 09:45:00,120.42,120.42,120.42,120.42,0.0,71.0652,71.0652,71.0652,71.0652,0.0
2014-06-11 09:50:00,120.35,120.45,120.22,120.22,1400.0,71.0238,71.0829,70.9471,70.9471,1400.0
2014-06-11 09:55:00,120.23,120.4,120.23,120.4,600.0,70.953,71.0533,70.953,71.0533,600.0
2014-06-11 10:00:00,120.27,120.62,120.27,120.34,12900.0,70.9766,71.1832,70.9766,71.0179,12900.0
2014-06-11 10:05:00,120.4,120.4,120.4,120.4,200.0,71.0533,71.0533,71.0533,71.0533,200.0
2014-06-11 10:10:00,120.41,120.41,120.3,120.3,2500.0,71.0593,71.0593,70.9943,70.9943,2500.0
2014-06-11 10:15:00,120.22,120.37,120.19,120.28,1600.0,70.9471,71.0356,70.9294,70.9825,1600.0
2014-06-11 10:20:00,120.25,120.25,120.04,120.17,800.0,70.9648,70.9648,70.8409,70.9176,800.0
2014-06-11 10:25:00,120.17,120.17,120.05,120.09,1300.0,70.9176,70.9176,70.8468,70.8704,1300.0
2014-06-11 10:30:00,120.05,120.17,119.89,119.9,6800.0,70.8468,70.9176,70.7524,70.7583,6800.0
2014-06-11 10:35:00,119.83,119.9,119.82,119.9,500.0,70.717,70.7583,70.7111,70.7583,500.0
2014-06-11 10:40:00,119.96,119.96,119.96,119.96,200.0,70.7937,70.7937,70.7937,70.7937,200.0
2014-06-11 10:45:00,120.11,120.11,120.11,120.11,100.0,70.8822,70.8822,70.8822,70.8822,100.0
2014-06-11 10:50:00,120.13,120.13,119.91,119.91,2100.0,70.894,70.894,70.7642,70.7642,2100.0
2014-06-11 10:55:00,119.83,119.93,119.8,119.87,900.0,70.717,70.776,70.6993,70.7406,900.0
2014-06-11 11:00:00,119.87,119.87,119.85,119.86,300.0,70.7406,70.7406,70.7288,70.7347,300.0
2014-06-11 11:05:00,119.87,119.99,119.87,119.99,1700.0,70.7406,70.8114,70.7406,70.8114,1700.0
2014-06-11 11:10:00,120.02,120.03,119.93,119.93,1500.0,70.8291,70.835,70.776,70.776,1500.0
2014-06-11 11:15:00,119.9,119.9,119.8,119.8,600.0,70.7583,70.7583,70.6993,70.6993,600.0
2014-06-11 11:20:00,119.91,119.93,119.81,119.81,600.0,70.7642,70.776,70.7052,70.7052,600.0
2014-06-11 11:25:00,119.82,119.82,119.82,119.82,100.0,70.7111,70.7111,70.7111,70.7111,100.0
2014-06-11 11:30:00,119.82,119.82,119.82,119.82,100.0,70.7111,70.7111,70.7111,70.7111,100.0
2014-06-11 11:35:00,119.82,119.82,119.7,119.71,2100.0,70.7111,70.7111,70.6402,70.6462,2100.0
2014-06-11 11:40:00,119.7,119.75,119.68,119.68,11000.0,70.6402,70.6698,70.6284,70.6284,11000.0
2014-06-11 11:45:00,119.69,119.75,119.63,119.75,3500.0,70.6343,70.6698,70.5989,70.6698,3500.0
2014-06-11 11:50:00,119.72,119.86,119.72,119.86,900.0,70.6521,70.7347,70.6521,70.7347,900.0
2014-06-11 11:55:00,119.91,119.96,119.89,119.96,600.0,70.7642,70.7937,70.7524,70.7937,600.0
2014-06-11 12:00:00,119.93,119.93,119.92,119.92,1000.0,70.776,70.776,70.7701,70.7701,1000.0
2014-06-11 12:05:00,119.97,119.98,119.95,119.98,1100.0,70.7996,70.8055,70.7878,70.8055,1100.0
2014-06-11 12:10:00,120.0,120.15,120.0,120.11,3400.0,70.8173,70.9058,70.8173,70.8822,3400.0
2014-06-11 12:15:00,120.1,120.1,120.04,120.05,1700.0,70.8763,70.8763,70.8409,70.8468,1700.0
2014-06-11 12:20:00,120.02,120.07,120.0,120.03,6600.0,70.8291,70.8586,70.8173,70.835,6600.0
2014-06-11 12:25:00,120.06,120.08,119.99,120.08,3300.0,70.8527,70.8645,70.8114,70.8645,3300.0
2014-06-11 12:30:00,120.04,120.07,120.0,120.03,1500.0,70.8409,70.8586,70.8173,70.835,1500.0
2014-06-11 12:35:00,120.07,120.08,119.98,119.98,3100.0,70.8586,70.8645,70.8055,70.8055,3100.0
2014-06-11 12:40:00,119.96,120.06,119.96,120.01,900.0,70.7937,70.8527,70.7937,70.8232,900.0
2014-06-11 12:45:00,120.04,120.09,120.04,120.08,600.0,70.8409,70.8704,70.8409,70.8645,600.0
2014-06-11 12:50:00,120.01,120.06,120.01,120.06,500.0,70.8232,70.8527,70.8232,70.8527,500.0
2014-06-11 12:55:00,120.05,120.05,120.05,120.05,100.0,70.8468,70.8468,70.8468,70.8468,100.0
2014-06-11 13:00:00,120.05,120.05,119.87,119.96,4200.0,70.8468,70.8468,70.7406,70.7937,4200.0
2014-06-11 13:05:00,119.96,119.96,119.82,119.93,1700.0,70.7937,70.7937,70.7111,70.776,1700.0
2014-06-11 13:10:00,120.01,120.04,119.98,120.04,500.0,70.8232,70.8409,70.8055,70.8409,500.0
2014-06-11 13:15:00,120.04,120.04,120.04,120.04,0.0,70.8409,70.8409,70.8409,70.8409,0.0
2014-06-11 13:20:00,120.0,120.0,119.98,119.99,700.0,70.8173,70.8173,70.8055,70.8114,700.0
2014-06-11 13:25:00,120.03,120.04,120.03,120.04,300.0,70.835,70.8409,70.835,70.8409,300.0
2014-06-11 13:30:00,120.0,120.02,119.95,119.95,7000.0,70.8173,70.8291,70.7878,70.7878,7000.0
2014-06-11 13:35:00,119.93,119.93,119.88,119.89,1100.0,70.776,70.776,70.7465,70.7524,1100.0
2014-06-11 13:40:00,119.91,119.96,119.9,119.94,1900.0,70.7642,70.7937,70.7583,70.7819,1900.0
2014-06-11 13:45:00,119.95,119.95,119.73,119.76,600.0,70.7878,70.7878,70.658,70.6757,600.0
2014-06-11 13:50:00,119.74,119.88,119.73,119.88,1700.0,70.6639,70.7465,70.658,70.7465,1700.0
2014-06-11 13:55:00,119.8,119.88,119.8,119.88,600.0,70.6993,70.7465,70.6993,70.7465,600.0
2014-06-11 14:00:00,119.8,119.8,119.71,119.74,1600.0,70.6993,70.6993,70.6462,70.6639,1600.0
2014-06-11 14:05:00,119.7,119.75,119.65,119.65,900.0,70.6402,70.6698,70.6107,70.6107,900.0
2014-06-11 14:10:00,119.61,119.72,119.6,119.63,1200.0,70.5871,70.6521,70.5812,70.5989,1200.0
2014-06-11 14:15:00,119.69,119.69,119.69,119.69,200.0,70.6343,70.6343,70.6343,70.6343,200.0
2014-06-11 14:20:00,119.68,119.75,119.63,119.63,1200.0,70.6284,70.6698,70.5989,70.5989,1200.0
2014-06-11 14:25:00,119.68,119.73,119.68,119.73,1500.0,70.6284,70.658,70.6284,70.658,1500.0
2014-06-11 14:30:00,119.75,119.75,119.75,119.75,200.0,70.6698,70.6698,70.6698,70.6698,200.0
2014-06-11 14:35:00,119.68,119.68,119.68,119.68,200.0,70.6284,70.6284,70.6284,70.6284,200.0
2014-06-11 14:40:00,119.74,119.82,119.7,119.81,2000.0,70.6639,70.7111,70.6402,70.7052,2000.0
2014-06-11 14:45:00,119.82,119.99,119.77,119.89,3800.0,70.7111,70.8114,70.6816,70.7524,3800.0
2014-06-11 14:50:00,119.8,119.8,119.8,119.8,100.0,70.6993,70.6993,70.6993,70.6993,100.0
2014-06-11 14:55:00,119.85,120.0,119.85,120.0,1100.0,70.7288,70.8173,70.7288,70.8173,1100.0
2014-06-11 15:00:00,120.0,120.0,119.96,119.97,1400.0,70.8173,70.8173,70.7937,70.7996,1400.0
2014-06-11 15:05:00,119.95,119.98,119.92,119.93,500.0,70.7878,70.8055,70.7701,70.776,500.0
2014-06-11 15:10:00,119.98,119.98,119.96,119.96,700.0,70.8055,70.8055,70.7937,70.7937,700.0
2014-06-11 15:15:00,119.97,119.97,119.93,119.96,900.0,70.7996,70.7996,70.776,70.7937,900.0
2014-06-11 15:20:00,119.93,120.0,119.93,120.0,1100.0,70.776,70.8173,70.776,70.8173,1100.0
2014-06-11 15:25:00,120.0,120.0,119.95,119.97,1500.0,70.8173,70.8173,70.7878,70.7996,1500.0
2014-06-11 15:30:00,119.98,120.04,119.97,119.97,4700.0,70.8055,70.8409,70.7996,70.7996,4700.0
2014-06-11 15:35:00,119.96,120.0,119.92,119.99,13300.0,70.7937,70.8173,70.7701,70.8114,13300.0
2014-06-11 15:40:00,119.98,119.98,119.94,119.96,2700.0,70.8055,70.8055,70.7819,70.7937,2700.0
2014-06-11 15:45:00,119.92,119.94,119.81,119.87,4300.0,70.7701,70.7819,70.7052,70.7406,4300.0
2014-06-11 15:50:00,119.87,119.87,119.79,119.82,6200.0,70.7406,70.7406,70.6934,70.7111,6200.0
2014-06-11 15:55:00,119.82,119.82,119.64,119.7,12300.0,70.7111,70.7111,70.6048,70.6402,12300.0
2014-06-12 09:30:00,119.65,119.95,119.61,119.61,2000.0,70.6107,70.7878,70.5871,70.5871,2000.0
2014-06-12 09:35:00,119.91,119.95,119.88,119.88,500.0,70.7642,70.7878,70.7465,70.7465,500.0
2014-06-12 09:40:00,119.88,119.88,119.88,119.88,100.0,70.7465,70.7465,70.7465,70.7465,100.0
2014-06-12 09:45:00,119.94,119.94,119.91,119.92,400.0,70.7819,70.7819,70.7642,70.7701,400.0
2014-06-12 09:50:00,120.05,120.16,119.94,119.94,1900.0,70.8468,70.9117,70.7819,70.7819,1900.0
2014-06-12 09:55:00,119.9,119.9,119.74,119.81,1200.0,70.7583,70.7583,70.6639,70.7052,1200.0
2014-06-12 10:00:00,119.8,119.97,119.79,119.92,1800.0,70.6993,70.7996,70.6934,70.7701,1800.0
2014-06-12 10:05:00,119.92,119.96,119.87,119.88,1400.0,70.7701,70.7937,70.7406,70.7465,1400.0
2014-06-12 10:10:00,119.78,119.82,119.73,119.79,1100.0,70.6875,70.7111,70.658,70.6934,1100.0
2014-06-12 10:15:00,119.73,119.89,119.7,119.89,600.0,70.658,70.7524,70.6402,70.7524,600.0
2014-06-12 10:20:00,119.86,119.86,119.86,119.86,300.0,70.7347,70.7347,70.7347,70.7347,300.0
2014-06-12 10:25:00,119.77,119.77,119.48,119.48,2200.0,70.6816,70.6816,70.5104,70.5104,2200.0
2014-06-12 10:30:00,119.48,119.69,119.48,119.56,2600.0,70.5104,70.6343,70.5104,70.5576,2600.0
2014-06-12 10:35:00,119.6,119.62,119.4,119.47,2900.0,70.5812,70.593,70.4632,70.5045,2900.0
2014-06-12 10:40:00,119.55,119.55,119.39,119.4,2800.0,70.5517,70.5517,70.4573,70.4632,2800.0
2014-06-12 10:45:00,119.43,119.47,119.32,119.32,4500.0,70.4809,70.5045,70.416,70.416,4500.0
2014-06-12 10:50:00,119.37,119.39,119.24,119.26,5400.0,70.4455,70.4573,70.3688,70.3806,5400.0
2014-06-12 10:55:00,119.26,119.32,119.24,119.28,1700.0,70.3806,70.416,70.3688,70.3924,1700.0
2014-06-12 11:00:00,119.29,119.31,119.18,119.2,6200.0,70.3983,70.4101,70.3334,70.3452,6200.0
2014-06-12 11:05:00,119.2,119.2,119.08,119.15,2900.0,70.3452,70.3452,70.2744,70.3157,2900.0
2014-06-12 11:10:00,119.11,119.13,119.02,119.08,6100.0,70.2921,70.3039,70.239,70.2744,6100.0
2014-06-12 11:15:00,119.02,119.09,119.02,119.07,2100.0,70.239,70.2803,70.239,70.2685,2100.0
2014-06-12 11:20:00,119.04,119.04,118.88,118.89,4400.0,70.2508,70.2508,70.1563,70.1622,4400.0
2014-06-12 11:25:00,118.92,119.04,118.92,119.04,1100.0,70.1799,70.2508,70.1799,70.2508,1100.0
2014-06-12 11:30:00,119.09,119.09,118.99,119.0,1200.0,70.2803,70.2803,70.2212,70.2271,1200.0
2014-06-12 11:35:00,119.03,119.03,118.88,118.94,1600.0,70.2449,70.2449,70.1563,70.1917,1600.0
2014-06-12 11:40:00,118.94,119.07,118.88,119.07,2700.0,70.1917,70.2685,70.1563,70.2685,2700.0
2014-06-12 11:45:00,118.97,119.12,118.97,119.12,700.0,70.2094,70.298,70.2094,70.298,700.0
2014-06-12 11:50:00,119.06,119.26,119.04,119.26,3600.0,70.2626,70.3806,70.2508,70.3806,3600.0
2014-06-12 11:55:00,119.25,119.25,119.17,119.17,1000.0,70.3747,70.3747,70.3275,70.3275,1000.0
2014-06-12 12:00:00,119.13,119.13,118.97,119.07,2500.0,70.3039,70.3039,70.2094,70.2685,2500.0
2014-06-12 12:05:00,119.1,119.27,119.1,119.27,6000.0,70.2862,70.3865,70.2862,70.3865,6000.0
2014-06-12 12:10:00,119.31,119.31,119.27,119.27,200.0,70.4101,70.4101,70.3865,70.3865,200.0
2014-06-12 12:15:00,119.27,119.27,119.2,119.2,600.0,70.3865,70.3865,70.3452,70.3452,600.0
2014-06-12 12:20:00,119.23,119.27,119.17,119.27,4600.0,70.3629,70.3865,70.3275,70.3865,4600.0
2014-06-12 12:25:00,119.47,119.47,119.39,119.43,900.0,70.5045,70.5045,70.4573,70.4809,900.0
2014-06-12 12:30:00,119.43,119.43,119.34,119.34,1600.0,70.4809,70.4809,70.4278,70.4278,1600.0
2014-06-12 12:35:00,119.34,119.34,119.27,119.27,500.0,70.4278,70.4278,70.3865,70.3865,500.0
2014-06-12 12:40:00,119.26,119.26,119.15,119.17,1300.0,70.3806,70.3806,70.3157,70.3275,1300.0
2014-06-12 12:45:00,119.12,119.16,119.12,119.14,1400.0,70.298,70.3216,70.298,70.3098,1400.0
2014-06-12 12:50:00,119.15,119.15,118.98,118.98,1100.0,70.3157,70.3157,70.2153,70.2153,1100.0
2014-06-12 12:55:00,118.93,119.06,118.92,119.06,1900.0,70.1858,70.2626,70.1799,70.2626,1900.0
2014-06-12 13:00:00,119.08,119.08,118.94,118.99,1500.0,70.2744,70.2744,70.1917,70.2212,1500.0
2014-06-12 13:05:00,119.06,119.1,118.99,119.08,2200.0,70.2626,70.2862,70.2212,70.2744,2200.0
2014-06-12 13:10:00,119.08,119.1,118.93,118.99,2200.0,70.2744,70.2862,70.1858,70.2212,2200.0
2014-06-12 13:15:00,118.98,119.03,118.89,118.89,1400.0,70.2153,70.2449,70.1622,70.1622,1400.0
2014-06-12 13:20:00,118.85,118.85,118.85,118.85,100.0,70.1386,70.1386,70.1386,70.1386,100.0
2014-06-12 13:25:00,118.85,118.85,118.75,118.76,2100.0,70.1386,70.1386,70.0796,70.0855,2100.0
2014-06-12 13:30:00,118.84,118.84,118.7,118.7,800.0,70.1327,70.1327,70.0501,70.0501,800.0
2014-06-12 13:35:00,118.76,118.78,118.68,118.71,5200.0,70.0855,70.0973,70.0383,70.056,5200.0
2014-06-12 13:40:00,118.7,118.88,118.69,118.8,4700.0,70.0501,70.1563,70.0442,70.1091,4700.0
2014-06-12 13:45:00,118.82,118.84,118.71,118.71,2200.0,70.1209,70.1327,70.056,70.056,2200.0
2014-06-12 13:50:00,118.72,118.73,118.66,118.71,1100.0,70.0619,70.0678,70.0265,70.056,1100.0
2014-06-12 13:55:00,118.71,118.79,118.66,118.68,3700.0,70.056,70.1032,70.0265,70.0383,3700.0
2014-06-12 14:00:00,118.64,118.79,118.64,118.76,2000.0,70.0147,70.1032,70.0147,70.0855,2000.0
2014-06-12 14:05:00,118.83,118.83,118.68,118.75,2700.0,70.1268,70.1268,70.0383,70.0796,2700.0
2014-06-12 14:10:00,118.75,118.79,118.74,118.75,400.0,70.0796,70.1032,70.0737,70.0796,400.0
2014-06-12 14:15:00,118.92,118.96,118.88,118.88,1400.0,70.1799,70.2035,70.1563,70.1563,1400.0
2014-06-12 14:20:00,118.92,118.97,118.85,118.85,1500.0,70.1799,70.2094,70.1386,70.1386,1500.0
2014-06-12 14:25:00,118.86,118.86,118.83,118.84,2300.0,70.1445,70.1445,70.1268,70.1327,2300.0
2014-06-12 14:30:00,118.94,118.94,118.8,118.8,1400.0,70.1917,70.1917,70.1091,70.1091,1400.0
2014-06-12 14:35:00,118.82,118.82,118.65,118.7,7200.0,70.1209,70.1209,70.0206,70.0501,7200.0
2014-06-12 14:40:00,118.7,118.8,118.61,118.61,6300.0,70.0501,70.1091,69.997,69.997,6300.0
2014-06-12 14:45:00,118.63,118.63,118.59,118.62,2000.0,70.0088,70.0088,69.9852,70.0029,2000.0
2014-06-12 14:50:00,118.58,118.58,118.49,118.51,4200.0,69.9793,69.9793,69.9262,69.938,4200.0
2014-06-12 14:55:00,118.51,118.59,118.5,118.51,2100.0,69.938,69.9852,69.9321,69.938,2100.0
2014-06-12 15:00:00,118.5,118.51,118.38,118.43,4700.0,69.9321,69.938,69.8613,69.8908,4700.0
2014-06-12 15:05:00,118.43,118.46,118.41,118.41,5000.0,69.8908,69.9085,69.879,69.879,5000.0
2014-06-12 15:10:00,118.4,118.53,118.38,118.53,6800.0,69.8731,69.9498,69.8613,69.9498,6800.0
2014-06-12 15:15:00,118.56,118.62,118.52,118.6,2500.0,69.9675,70.0029,69.9439,69.9911,2500.0
2014-06-12 15:20:00,118.58,118.71,118.58,118.66,3600.0,69.9793,70.056,69.9793,70.0265,3600.0
2014-06-12 15:25:00,118.66,118.68,118.56,118.66,5200.0,70.0265,70.0383,69.9675,70.0265,5200.0
2014-06-12 15:30:00,118.76,118.79,118.73,118.75,3200.0,70.0855,70.1032,70.0678,70.0796,3200.0
2014-06-12 15:35:00,118.75,118.8,118.74,118.76,10000.0,70.0796,70.1091,70.0737,70.0855,10000.0
2014-06-12 15:40:00,118.75,119.03,118.73,119.01,11100.0,70.0796,70.2449,70.0678,70.233,11100.0
2014-06-12 15:45:00,119.02,119.11,118.96,119.06,8800.0,70.239,70.2921,70.2035,70.2626,8800.0
2014-06-12 15:50:00,119.06,119.07,118.92,119.05,7500.0,70.2626,70.2685,70.1799,70.2567,7500.0
2014-06-12 15:55:00,119.05,119.09,119.03,119.08,13800.0,70.2567,70.2803,70.2449,70.2744,13800.0
2014-06-13 09:30:00,119.43,119.43,119.43,119.43,2300.0,70.4809,70.4809,70.4809,70.4809,2300.0
2014-06-13 09:35:00,119.18,119.18,119.09,119.09,800.0,70.3334,70.3334,70.2803,70.2803,800.0
2014-06-13 09:40:00,119.07,119.1,118.99,118.99,2900.0,70.2685,70.2862,70.2212,70.2212,2900.0
2014-06-13 09:45:00,118.98,118.98,118.8,118.8,300.0,70.2153,70.2153,70.1091,70.1091,300.0
2014-06-13 09:50:00,119.02,119.02,119.02,119.02,800.0,70.239,70.239,70.239,70.239,800.0
2014-06-13 09:55:00,119.0,119.0,118.82,118.97,2200.0,70.2271,70.2271,70.1209,70.2094,2200.0
2014-06-13 10:00:00,119.02,119.04,119.02,119.03,400.0,70.239,70.2508,70.239,70.2449,400.0
2014-06-13 10:05:00,118.94,119.08,118.94,119.08,700.0,70.1917,70.2744,70.1917,70.2744,700.0
2014-06-13 10:10:00,119.1,119.11,118.52,118.77,28900.0,70.2862,70.2921,69.9439,70.0914,28900.0
2014-06-13 10:15:00,118.85,119.12,118.79,119.12,1700.0,70.1386,70.298,70.1032,70.298,1700.0
2014-06-13 10:20:00,119.24,119.35,119.24,119.35,1300.0,70.3688,70.4337,70.3688,70.4337,1300.0
2014-06-13 10:25:00,119.51,119.51,119.21,119.22,2400.0,70.5281,70.5281,70.3511,70.357,2400.0
2014-06-13 10:30:00,119.29,119.41,119.29,119.41,800.0,70.3983,70.4691,70.3983,70.4691,800.0
2014-06-13 10:35:00,119.47,119.51,119.47,119.51,200.0,70.5045,70.5281,70.5045,70.5281,200.0
2014-06-13 10:40:00,119.63,119.63,119.56,119.56,200.0,70.5989,70.5989,70.5576,70.5576,200.0
2014-06-13 10:45:00,119.5,119.56,119.24,119.24,1100.0,70.5222,70.5576,70.3688,70.3688,1100.0
2014-06-13 10:50:00,119.24,119.66,119.24,119.6,8400.0,70.3688,70.6166,70.3688,70.5812,8400.0
2014-06-13 10:55:00,119.71,119.89,119.71,119.89,1200.0,70.6462,70.7524,70.6462,70.7524,1200.0
2014-06-13 11:00:00,119.94,120.01,119.9,119.91,800.0,70.7819,70.8232,70.7583,70.7642,800.0
2014-06-13 11:05:00,119.9,119.9,119.83,119.83,500.0,70.7583,70.7583,70.717,70.717,500.0
2014-06-13 11:10:00,119.81,119.81,119.64,119.69,2900.0,70.7052,70.7052,70.6048,70.6343,2900.0
2014-06-13 11:15:00,119.64,119.69,119.63,119.63,600.0,70.6048,70.6343,70.5989,70.5989,600.0
2014-06-13 11:20:00,119.64,119.67,119.56,119.56,5700.0,70.6048,70.6225,70.5576,70.5576,5700.0
2014-06-13 11:25:00,119.63,119.68,119.6,119.64,2000.0,70.5989,70.6284,70.5812,70.6048,2000.0
2014-06-13 11:30:00,119.64,119.76,119.64,119.75,1700.0,70.6048,70.6757,70.6048,70.6698,1700.0
2014-06-13 11:35:00,119.76,119.76,119.76,119.76,200.0,70.6757,70.6757,70.6757,70.6757,200.0
2014-06-13 11:40:00,119.79,119.79,119.65,119.65,300.0,70.6934,70.6934,70.6107,70.6107,300.0
2014-06-13 11:45:00,119.67,119.77,119.67,119.77,500.0,70.6225,70.6816,70.6225,70.6816,500.0
2014-06-13 11:50:00,119.77,119.78,119.73,119.78,1200.0,70.6816,70.6875,70.658,70.6875,1200.0
2014-06-13 11:55:00,119.79,119.79,119.75,119.75,800.0,70.6934,70.6934,70.6698,70.6698,800.0
2014-06-13 12:00:00,119.71,119.75,119.68,119.74,1200.0,70.6462,70.6698,70.6284,70.6639,1200.0
2014-06-13 12:05:00,119.75,119.79,119.75,119.79,400.0,70.6698,70.6934,70.6698,70.6934,400.0
2014-06-13 12:10:00,119.77,119.77,119.67,119.71,1400.0,70.6816,70.6816,70.6225,70.6462,1400.0
2014-06-13 12:15:00,119.68,119.75,119.68,119.75,1200.0,70.6284,70.6698,70.6284,70.6698,1200.0
2014-06-13 12:20:00,119.75,119.77,119.74,119.74,600.0,70.6698,70.6816,70.6639,70.6639,600.0
2014-06-13 12:25:00,119.78,119.79,119.73,119.78,1700.0,70.6875,70.6934,70.658,70.6875,1700.0
2014-06-13 12:30:00,119.73,119.74,119.7,119.7,1200.0,70.658,70.6639,70.6402,70.6402,1200.0
2014-06-13 12:35:00,119.63,119.64,119.56,119.56,1100.0,70.5989,70.6048,70.5576,70.5576,1100.0
2014-06-13 12:40:00,119.55,119.57,119.5,119.5,1400.0,70.5517,70.5635,70.5222,70.5222,1400.0
2014-06-13 12:45:00,119.52,119.56,119.47,119.53,2000.0,70.534,70.5576,70.5045,70.5399,2000.0
2014-06-13 12:50:00,119.45,119.5,119.27,119.29,16000.0,70.4927,70.5222,70.3865,70.3983,16000.0
2014-06-13 12:55:00,119.29,119.29,119.24,119.28,1600.0,70.3983,70.3983,70.3688,70.3924,1600.0
2014-06-13 13:00:00,119.27,119.46,119.25,119.39,3800.0,70.3865,70.4986,70.3747,70.4573,3800.0
2014-06-13 13:05:00,119.34,119.35,119.32,119.35,400.0,70.4278,70.4337,70.416,70.4337,400.0
2014-06-13 13:10:00,119.31,119.37,119.31,119.37,600.0,70.4101,70.4455,70.4101,70.4455,600.0
2014-06-13 13:15:00,119.36,119.37,119.32,119.35,1900.0,70.4396,70.4455,70.416,70.4337,1900.0
2014-06-13 13:20:00,119.35,119.37,119.31,119.32,2900.0,70.4337,70.4455,70.4101,70.416,2900.0
2014-06-13 13:25:00,119.28,119.34,119.26,119.34,1700.0,70.3924,70.4278,70.3806,70.4278,1700.0
2014-06-13 13:30:00,119.37,119.38,119.3,119.31,700.0,70.4455,70.4514,70.4042,70.4101,700.0
2014-06-13 13:35:00,119.29,119.34,119.28,119.34,1300.0,70.3983,70.4278,70.3924,70.4278,1300.0
2014-06-13 13:40:00,119.35,119.35,119.35,119.35,100.0,70.4337,70.4337,70.4337,70.4337,100.0
2014-06-13 13:45:00,119.35,119.37,119.35,119.35,1500.0,70.4337,70.4455,70.4337,70.4337,1500.0
2014-06-13 13:50:00,119.37,119.41,119.35,119.37,2500.0,70.4455,70.4691,70.4337,70.4455,2500.0
2014-06-13 13:55:00,119.32,119.34,119.3,119.32,1300.0,70.416,70.4278,70.4042,70.416,1300.0
2014-06-13 14:00:00,119.35,119.37,119.32,119.37,2000.0,70.4337,70.4455,70.416,70.4455,2000.0
2014-06-13 14:05:00,119.39,119.39,119.35,119.35,1500.0,70.4573,70.4573,70.4337,70.4337,1500.0
2014-06-13 14:10:00,119.32,119.32,119.29,119.29,1200.0,70.416,70.416,70.3983,70.3983,1200.0
2014-06-13 14:15:00,119.3,119.36,119.3,119.36,1600.0,70.4042,70.4396,70.4042,70.4396,1600.0
2014-06-13 14:20:00,119.36,119.36,119.36,119.36,200.0,70.4396,70.4396,70.4396,70.4396,200.0
2014-06-13 14:25:00,119.36,119.4,119.35,119.39,1600.0,70.4396,70.4632,70.4337,70.4573,1600.0
2014-06-13 14:30:00,119.4,119.4,119.29,119.29,1100.0,70.4632,70.4632,70.3983,70.3983,1100.0
2014-06-13 14:35:00,119.29,119.33,119.29,119.3,2100.0,70.3983,70.4219,70.3983,70.4042,2100.0
2014-06-13 14:40:00,119.31,119.31,119.26,119.26,700.0,70.4101,70.4101,70.3806,70.3806,700.0
2014-06-13 14:45:00,119.33,119.33,119.28,119.29,1500.0,70.4219,70.4219,70.3924,70.3983,1500.0
2014-06-13 14:50:00,119.29,119.31,119.29,119.3,800.0,70.3983,70.4101,70.3983,70.4042,800.0
2014-06-13 14:55:00,119.3,119.3,119.24,119.25,1900.0,70.4042,70.4042,70.3688,70.3747,1900.0
2014-06-13 15:00:00,119.27,119.33,119.2,119.2,3800.0,70.3865,70.4219,70.3452,70.3452,3800.0
2014-06-13 15:05:00,119.21,119.31,119.17,119.29,3600.0,70.3511,70.4101,70.3275,70.3983,3600.0
2014-06-13 15:10:00,119.31,119.31,119.21,119.21,1700.0,70.4101,70.4101,70.3511,70.3511,1700.0
2014-06-13 15:15:00,119.18,119.2,119.11,119.2,3500.0,70.3334,70.3452,70.2921,70.3452,3500.0
2014-06-13 15:20:00,119.14,119.18,119.05,119.12,2200.0,70.3098,70.3334,70.2567,70.298,2200.0
2014-06-13 15:25:00,119.18,119.22,119.04,119.04,2600.0,70.3334,70.357,70.2508,70.2508,2600.0
2014-06-13 15:30:00,119.04,119.15,119.04,119.1,2200.0,70.2508,70.3157,70.2508,70.2862,2200.0
2014-06-13 15:35:00,119.16,119.31,119.16,119.29,4200.0,70.3216,70.4101,70.3216,70.3983,4200.0
2014-06-13 15:40:00,119.29,119.31,119.18,119.18,6700.0,70.3983,70.4101,70.3334,70.3334,6700.0
2014-06-13 15:45:00,119.18,119.32,119.18,119.28,4600.0,70.3334,70.416,70.3334,70.3924,4600.0
2014-06-13 15:50:00,119.31,119.35,119.27,119.27,5500.0,70.4101,70.4337,70.3865,70.3865,5500.0
2014-06-13 15:55:00,119.25,119.45,119.21,119.43,6300.0,70.3747,70.4927,70.3511,70.4809,6300.0
2014-06-16 09:30:00,119.28,120.0,119.28,119.4,4700.0,70.3924,70.8173,70.3924,70.4632,4700.0
2014-06-16 09:35:00,119.49,119.71,119.48,119.66,600.0,70.5163,70.6462,70.5104,70.6166,600.0
2014-06-16 09:40:00,119.64,119.7,119.52,119.53,2200.0,70.6048,70.6402,70.534,70.5399,2200.0
2014-06-16 09:45:00,119.53,119.55,119.46,119.51,2000.0,70.5399,70.5517,70.4986,70.5281,2000.0
2014-06-16 09:50:00,119.55,119.57,119.51,119.56,600.0,70.5517,70.5635,70.5281,70.5576,600.0
2014-06-16 09:55:00,119.61,119.67,119.58,119.67,4400.0,70.5871,70.6225,70.5694,70.6225,4400.0
2014-06-16 10:00:00,119.67,119.67,119.53,119.65,6500.0,70.6225,70.6225,70.5399,70.6107,6500.0
2014-06-16 10:05:00,119.63,120.0,119.63,120.0,3200.0,70.5989,70.8173,70.5989,70.8173,3200.0
2014-06-16 10:10:00,120.0,120.05,119.99,120.03,2800.0,70.8173,70.8468,70.8114,70.835,2800.0
2014-06-16 10:15:00,120.03,120.06,119.89,119.9,4800.0,70.835,70.8527,70.7524,70.7583,4800.0
2014-06-16 10:20:00,119.88,119.97,119.88,119.97,1300.0,70.7465,70.7996,70.7465,70.7996,1300.0
2014-06-16 10:25:00,119.94,119.99,119.9,119.91,1700.0,70.7819,70.8114,70.7583,70.7642,1700.0
2014-06-16 10:30:00,119.89,119.99,119.88,119.94,3500.0,70.7524,70.8114,70.7465,70.7819,3500.0
2014-06-16 10:35:00,119.99,120.09,119.95,120.08,3400.0,70.8114,70.8704,70.7878,70.8645,3400.0
2014-06-16 10:40:00,120.1,120.19,120.1,120.16,1300.0,70.8763,70.9294,70.8763,70.9117,1300.0
2014-06-16 10:45:00,120.24,120.25,120.14,120.18,1200.0,70.9589,70.9648,70.8999,70.9235,1200.0
2014-06-16 10:50:00,120.13,120.17,120.09,120.15,1400.0,70.894,70.9176,70.8704,70.9058,1400.0
2014-06-16 10:55:00,120.24,120.27,120.18,120.26,2900.0,70.9589,70.9766,70.9235,70.9707,2900.0
2014-06-16 11:00:00,120.25,120.26,120.25,120.26,200.0,70.9648,70.9707,70.9648,70.9707,200.0
2014-06-16 11:05:00,120.25,120.25,120.19,120.19,2800.0,70.9648,70.9648,70.9294,70.9294,2800.0
2014-06-16 11:10:00,120.2,120.32,120.16,120.3,4100.0,70.9353,71.0061,70.9117,70.9943,4100.0
2014-06-16 11:15:00,120.31,120.49,120.28,120.44,4400.0,71.0002,71.1065,70.9825,71.077,4400.0
2014-06-16 11:20:00,120.52,120.74,120.51,120.74,2400.0,71.1242,71.254,71.1183,71.254,2400.0
2014-06-16 11:25:00,120.79,120.79,120.65,120.65,4300.0,71.2835,71.2835,71.2009,71.2009,4300.0
2014-06-16 11:30:00,120.66,120.67,120.6,120.67,2600.0,71.2068,71.2127,71.1714,71.2127,2600.0
2014-06-16 11:35:00,120.68,120.73,120.65,120.68,2100.0,71.2186,71.2481,71.2009,71.2186,2100.0
2014-06-16 11:40:00,120.64,120.69,120.61,120.67,1600.0,71.195,71.2245,71.1773,71.2127,1600.0
2014-06-16 11:45:00,120.64,120.64,120.52,120.54,1700.0,71.195,71.195,71.1242,71.136,1700.0
2014-06-16 11:50:00,120.53,120.61,120.43,120.47,4500.0,71.1301,71.1773,71.0711,71.0947,4500.0
2014-06-16 11:55:00,120.53,120.62,120.49,120.6,5700.0,71.1301,71.1832,71.1065,71.1714,5700.0
2014-06-16 12:00:00,120.61,120.62,120.53,120.62,2900.0,71.1773,71.1832,71.1301,71.1832,2900.0
2014-06-16 12:05:00,120.64,120.67,120.62,120.62,1200.0,71.195,71.2127,71.1832,71.1832,1200.0
2014-06-16 12:10:00,120.62,120.87,120.62,120.87,1400.0,71.1832,71.3307,71.1832,71.3307,1400.0
2014-06-16 12:15:00,120.84,120.88,120.81,120.85,1000.0,71.313,71.3366,71.2953,71.3189,1000.0
2014-06-16 12:20:00,120.83,120.83,120.77,120.79,1900.0,71.3071,71.3071,71.2717,71.2835,1900.0
2014-06-16 12:25:00,120.89,120.9,120.74,120.76,2300.0,71.3425,71.3484,71.254,71.2658,2300.0
2014-06-16 12:30:00,120.73,120.86,120.73,120.86,700.0,71.2481,71.3248,71.2481,71.3248,700.0
2014-06-16 12:35:00,120.87,120.87,120.77,120.77,1100.0,71.3307,71.3307,71.2717,71.2717,1100.0
2014-06-16 12:40:00,120.71,120.76,120.68,120.7,700.0,71.2363,71.2658,71.2186,71.2304,700.0
2014-06-16 12:45:00,120.7,120.76,120.68,120.73,2100.0,71.2304,71.2658,71.2186,71.2481,2100.0
2014-06-16 12:50:00,120.74,120.83,120.73,120.83,7100.0,71.254,71.3071,71.2481,71.3071,7100.0
2014-06-16 12:55:00,120.8,120.86,120.78,120.86,500.0,71.2894,71.3248,71.2776,71.3248,500.0
2014-06-16 13:00:00,120.8,120.99,120.76,120.98,3400.0,71.2894,71.4015,71.2658,71.3956,3400.0
2014-06-16 13:05:00,121.04,121.19,120.98,121.14,1500.0,71.431,71.5196,71.3956,71.4901,1500.0
2014-06-16 13:10:00,121.11,121.14,121.01,121.01,1300.0,71.4724,71.4901,71.4133,71.4133,1300.0
2014-06-16 13:15:00,121.06,121.1,120.94,121.0,5700.0,71.4428,71.4665,71.372,71.4074,5700.0
2014-06-16 13:20:00,121.06,121.06,120.99,121.01,1400.0,71.4428,71.4428,71.4015,71.4133,1400.0
2014-06-16 13:25:00,120.97,121.0,120.93,120.93,1300.0,71.3897,71.4074,71.3661,71.3661,1300.0
2014-06-16 13:30:00,120.93,120.95,120.89,120.89,600.0,71.3661,71.3779,71.3425,71.3425,600.0
2014-06-16 13:35:00,120.96,121.1,120.93,121.1,2400.0,71.3838,71.4665,71.3661,71.4665,2400.0
2014-06-16 13:40:00,121.04,121.04,120.89,120.89,5800.0,71.431,71.431,71.3425,71.3425,5800.0
2014-06-16 13:45:00,120.9,120.92,120.8,120.8,1100.0,71.3484,71.3602,71.2894,71.2894,1100.0
2014-06-16 13:50:00,120.78,120.85,120.69,120.69,1500.0,71.2776,71.3189,71.2245,71.2245,1500.0
2014-06-16 13:55:00,120.62,120.63,120.56,120.63,600.0,71.1832,71.1891,71.1478,71.1891,600.0
2014-06-16 14:00:00,120.56,120.7,120.55,120.67,1400.0,71.1478,71.2304,71.1419,71.2127,1400.0
2014-06-16 14:05:00,120.74,120.77,120.74,120.75,400.0,71.254,71.2717,71.254,71.2599,400.0
2014-06-16 14:10:00,120.8,120.88,120.8,120.88,1600.0,71.2894,71.3366,71.2894,71.3366,1600.0
2014-06-16 14:15:00,120.82,120.95,120.82,120.89,300.0,71.3012,71.3779,71.3012,71.3425,300.0
2014-06-16 14:20:00,120.91,121.03,120.91,121.03,700.0,71.3543,71.4251,71.3543,71.4251,700.0
2014-06-16 14:25:00,121.01,121.01,120.88,120.88,1200.0,71.4133,71.4133,71.3366,71.3366,1200.0
2014-06-16 14:30:00,120.88,120.88,120.84,120.84,1500.0,71.3366,71.3366,71.313,71.313,1500.0
2014-06-16 14:35:00,120.91,121.03,120.89,121.02,2800.0,71.3543,71.4251,71.3425,71.4192,2800.0
2014-06-16 14:40:00,121.01,121.01,120.93,120.99,1500.0,71.4133,71.4133,71.3661,71.4015,1500.0
2014-06-16 14:45:00,121.0,121.05,121.0,121.02,1600.0,71.4074,71.4369,71.4074,71.4192,1600.0
2014-06-16 14:50:00,121.06,121.13,120.74,121.04,12600.0,71.4428,71.4842,71.254,71.431,12600.0
2014-06-16 14:55:00,120.98,121.22,120.98,121.22,3900.0,71.3956,71.5373,71.3956,71.5373,3900.0
2014-06-16 15:00:00,121.17,121.35,121.16,121.3,24400.0,71.5078,71.614,71.5019,71.5845,24400.0
2014-06-16 15:05:00,121.31,121.52,121.31,121.47,27500.0,71.5904,71.7143,71.5904,71.6848,27500.0
2014-06-16 15:10:00,121.49,121.66,121.49,121.66,5000.0,71.6966,71.7969,71.6966,71.7969,5000.0
2014-06-16 15:15:00,121.61,121.74,121.57,121.72,5100.0,71.7674,71.8441,71.7438,71.8323,5100.0
2014-06-16 15:20:00,121.69,121.72,121.62,121.62,3700.0,71.8146,71.8323,71.7733,71.7733,3700.0
2014-06-16 15:25:00,121.61,121.75,121.61,121.75,1600.0,71.7674,71.85,71.7674,71.85,1600.0
2014-06-16 15:30:00,121.72,121.8,121.71,121.77,1900.0,71.8323,71.8796,71.8264,71.8618,1900.0
2014-06-16 15:35:00,121.75,121.87,121.7,121.87,4400.0,71.85,71.9209,71.8205,71.9209,4400.0
2014-06-16 15:40:00,121.85,121.96,121.85,121.96,4800.0,71.9091,71.974,71.9091,71.974,4800.0
2014-06-16 15:45:00,121.91,121.95,121.86,121.87,7000.0,71.9445,71.9681,71.915,71.9209,7000.0
2014-06-16 15:50:00,121.85,121.98,121.84,121.98,4600.0,71.9091,71.9858,71.9032,71.9858,4600.0
2014-06-16 15:55:00,121.97,122.04,121.96,122.01,8400.0,71.9799,72.0212,71.974,72.0035,8400.0
2014-06-17 09:35:00,122.06,122.46,122.0,122.44,3100.0,72.033,72.269,71.9976,72.2572,3100.0
2014-06-17 09:40:00,122.27,122.29,122.02,122.25,31800.0,72.1569,72.1687,72.0094,72.1451,31800.0
2014-06-17 09:45:00,122.49,122.53,122.31,122.53,400.0,72.2868,72.3104,72.1805,72.3104,400.0
2014-06-17 09:50:00,122.62,122.69,122.54,122.65,1800.0,72.3635,72.4048,72.3163,72.3812,1800.0
2014-06-17 09:55:00,122.66,122.83,122.66,122.77,2400.0,72.3871,72.4874,72.3871,72.452,2400.0
2014-06-17 10:00:00,122.76,122.92,122.7,122.79,3500.0,72.4461,72.5405,72.4107,72.4638,3500.0
2014-06-17 10:05:00,122.8,123.09,122.8,123.09,3600.0,72.4697,72.6408,72.4697,72.6408,3600.0
2014-06-17 10:10:00,123.0,123.0,122.95,122.97,1000.0,72.5877,72.5877,72.5582,72.57,1000.0
2014-06-17 10:15:00,122.9,122.93,122.8,122.83,1000.0,72.5287,72.5464,72.4697,72.4874,1000.0
2014-06-17 10:20:00,122.83,123.04,122.83,122.96,2100.0,72.4874,72.6113,72.4874,72.5641,2100.0
2014-06-17 10:25:00,122.95,123.05,122.95,123.05,700.0,72.5582,72.6172,72.5582,72.6172,700.0
2014-06-17 10:30:00,122.93,122.93,122.71,122.79,1200.0,72.5464,72.5464,72.4166,72.4638,1200.0
2014-06-17 10:35:00,122.72,122.8,122.65,122.74,7600.0,72.4225,72.4697,72.3812,72.4343,7600.0
2014-06-17 10:40:00,122.74,122.74,122.74,122.74,0.0,72.4343,72.4343,72.4343,72.4343,0.0
2014-06-17 10:45:00,122.75,122.75,122.61,122.61,400.0,72.4402,72.4402,72.3576,72.3576,400.0
2014-06-17 10:50:00,122.55,122.56,122.49,122.56,600.0,72.3222,72.3281,72.2868,72.3281,600.0
2014-06-17 10:55:00,122.54,122.56,122.54,122.55,1000.0,72.3163,72.3281,72.3163,72.3222,1000.0
2014-06-17 11:00:00,122.55,122.57,122.44,122.46,4000.0,72.3222,72.334,72.2572,72.269,4000.0
2014-06-17 11:05:00,122.45,122.52,122.31,122.31,1700.0,72.2631,72.3045,72.1805,72.1805,1700.0
2014-06-17 11:10:00,122.31,122.31,122.31,122.31,0.0,72.1805,72.1805,72.1805,72.1805,0.0
2014-06-17 11:15:00,122.45,122.5,122.3,122.37,3900.0,72.2631,72.2927,72.1746,72.2159,3900.0
2014-06-17 11:20:00,122.35,122.54,122.35,122.46,1500.0,72.2041,72.3163,72.2041,72.269,1500.0
2014-06-17 11:25:00,122.52,122.52,122.45,122.5,1900.0,72.3045,72.3045,72.2631,72.2927,1900.0
2014-06-17 11:30:00,122.5,122.53,122.45,122.45,600.0,72.2927,72.3104,72.2631,72.2631,600.0
2014-06-17 11:35:00,122.54,122.54,122.42,122.51,300.0,72.3163,72.3163,72.2454,72.2986,300.0
2014-06-17 11:40:00,122.51,122.51,122.3,122.3,600.0,72.2986,72.2986,72.1746,72.1746,600.0
2014-06-17 11:45:00,122.34,122.41,122.32,122.41,1200.0,72.1982,72.2395,72.1864,72.2395,1200.0
2014-06-17 11:50:00,122.41,122.41,122.41,122.41,200.0,72.2395,72.2395,72.2395,72.2395,200.0
2014-06-17 11:55:00,122.42,122.46,122.37,122.45,1300.0,72.2454,72.269,72.2159,72.2631,1300.0
2014-06-17 12:00:00,122.49,122.51,122.45,122.45,900.0,72.2868,72.2986,72.2631,72.2631,900.0
2014-06-17 12:05:00,122.44,122.45,122.4,122.4,400.0,72.2572,72.2631,72.2336,72.2336,400.0
2014-06-17 12:10:00,122.32,122.39,122.32,122.39,800.0,72.1864,72.2277,72.1864,72.2277,800.0
2014-06-17 12:15:00,122.45,122.45,122.37,122.37,1600.0,72.2631,72.2631,72.2159,72.2159,1600.0
2014-06-17 12:20:00,122.35,122.35,122.24,122.24,600.0,72.2041,72.2041,72.1392,72.1392,600.0
2014-06-17 12:25:00,122.32,122.33,122.25,122.25,1000.0,72.1864,72.1923,72.1451,72.1451,1000.0
2014-06-17 12:30:00,122.23,122.32,122.21,122.21,21200.0,72.1333,72.1864,72.1215,72.1215,21200.0
2014-06-17 12:35:00,122.27,122.27,122.16,122.16,600.0,72.1569,72.1569,72.092,72.092,600.0
2014-06-17 12:40:00,122.21,122.23,122.13,122.2,1000.0,72.1215,72.1333,72.0743,72.1156,1000.0
2014-06-17 12:45:00,122.16,122.16,122.16,122.16,200.0,72.092,72.092,72.092,72.092,200.0
2014-06-17 12:50:00,122.16,122.23,122.1,122.23,2500.0,72.092,72.1333,72.0566,72.1333,2500.0
2014-06-17 12:55:00,122.27,122.27,122.17,122.23,25500.0,72.1569,72.1569,72.0979,72.1333,25500.0
2014-06-17 13:00:00,122.25,122.38,122.23,122.33,15600.0,72.1451,72.2218,72.1333,72.1923,15600.0
2014-06-17 13:05:00,122.38,122.58,122.38,122.58,9400.0,72.2218,72.3399,72.2218,72.3399,9400.0
2014-06-17 13:10:00,122.59,122.59,122.51,122.56,1900.0,72.3458,72.3458,72.2986,72.3281,1900.0
2014-06-17 13:15:00,122.58,122.65,122.58,122.6,21500.0,72.3399,72.3812,72.3399,72.3517,21500.0
2014-06-17 13:20:00,122.6,122.68,122.58,122.63,6300.0,72.3517,72.3989,72.3399,72.3694,6300.0
2014-06-17 13:25:00,122.62,122.7,122.62,122.62,900.0,72.3635,72.4107,72.3635,72.3635,900.0
2014-06-17 13:30:00,122.62,122.67,122.62,122.67,3000.0,72.3635,72.393,72.3635,72.393,3000.0
2014-06-17 13:35:00,122.65,122.65,122.6,122.65,2400.0,72.3812,72.3812,72.3517,72.3812,2400.0
2014-06-17 13:40:00,122.65,122.71,122.65,122.68,4300.0,72.3812,72.4166,72.3812,72.3989,4300.0
2014-06-17 13:45:00,122.73,122.73,122.71,122.72,4100.0,72.4284,72.4284,72.4166,72.4225,4100.0
2014-06-17 13:50:00,122.75,122.96,122.71,122.94,10400.0,72.4402,72.5641,72.4166,72.5523,10400.0
2014-06-17 13:55:00,122.98,123.22,122.93,123.16,1800.0,72.5759,72.7176,72.5464,72.6821,1800.0
2014-06-17 14:00:00,123.21,123.21,123.11,123.12,10200.0,72.7117,72.7117,72.6526,72.6585,10200.0
2014-06-17 14:05:00,123.15,123.24,123.15,123.23,9600.0,72.6762,72.7294,72.6762,72.7235,9600.0
2014-06-17 14:10:00,123.17,123.2,123.16,123.17,1500.0,72.688,72.7058,72.6821,72.688,1500.0
2014-06-17 14:15:00,123.17,123.21,123.16,123.21,7800.0,72.688,72.7117,72.6821,72.7117,7800.0
2014-06-17 14:20:00,123.17,123.24,123.17,123.2,4200.0,72.688,72.7294,72.688,72.7058,4200.0
2014-06-17 14:25:00,123.2,123.22,123.15,123.17,147500.0,72.7058,72.7176,72.6762,72.688,147500.0
2014-06-17 14:30:00,123.17,123.28,123.17,123.25,3800.0,72.688,72.753,72.688,72.7353,3800.0
2014-06-17 14:35:00,123.26,123.36,123.24,123.36,2800.0,72.7412,72.8002,72.7294,72.8002,2800.0
2014-06-17 14:40:00,123.35,123.47,123.33,123.46,8000.0,72.7943,72.8651,72.7825,72.8592,8000.0
2014-06-17 14:45:00,123.46,123.61,123.46,123.49,4800.0,72.8592,72.9477,72.8592,72.8769,4800.0
2014-06-17 14:50:00,123.49,123.57,123.48,123.55,2600.0,72.8769,72.9241,72.871,72.9123,2600.0
2014-06-17 14:55:00,123.56,123.96,123.55,123.67,11900.0,72.9182,73.1543,72.9123,72.9831,11900.0
2014-06-17 15:00:00,123.67,123.88,123.62,123.81,7300.0,72.9831,73.1071,72.9536,73.0657,7300.0
2014-06-17 15:05:00,123.77,124.0,123.77,123.86,19500.0,73.0421,73.1779,73.0421,73.0952,19500.0
2014-06-17 15:10:00,123.92,123.95,123.6,123.87,17100.0,73.1307,73.1484,72.9418,73.1011,17100.0
2014-06-17 15:15:00,123.81,123.9,123.71,123.81,6400.0,73.0657,73.1189,73.0067,73.0657,6400.0
2014-06-17 15:20:00,123.8,123.99,123.8,123.89,15700.0,73.0598,73.172,73.0598,73.113,15700.0
2014-06-17 15:25:00,123.89,124.49,123.89,124.19,20600.0,73.113,73.467,73.113,73.29,20600.0
2014-06-17 15:30:00,124.13,124.19,124.05,124.08,9200.0,73.2546,73.29,73.2074,73.2251,9200.0
2014-06-17 15:35:00,124.02,124.4,124.02,124.12,11100.0,73.1897,73.4139,73.1897,73.2487,11100.0
2014-06-17 15:40:00,124.12,124.15,123.94,123.94,16800.0,73.2487,73.2664,73.1425,73.1425,16800.0
2014-06-17 15:45:00,123.99,124.05,123.94,124.0,37000.0,73.172,73.2074,73.1425,73.1779,37000.0
2014-06-17 15:50:00,123.98,123.98,123.77,123.77,13100.0,73.1661,73.1661,73.0421,73.0421,13100.0
2014-06-17 15:55:00,123.79,123.87,123.66,123.68,33400.0,73.0539,73.1011,72.9772,72.989,33400.0
2014-06-18 09:30:00,123.98,124.1,123.7,123.7,3300.0,73.1661,73.2369,73.0008,73.0008,3300.0
2014-06-18 09:35:00,124.05,124.08,123.77,123.77,600.0,73.2074,73.2251,73.0421,73.0421,600.0
2014-06-18 09:40:00,123.86,124.1,123.82,123.98,1200.0,73.0952,73.2369,73.0716,73.1661,1200.0
2014-06-18 09:45:00,123.97,124.07,123.9,124.06,1000.0,73.1602,73.2192,73.1189,73.2133,1000.0
2014-06-18 09:50:00,124.11,124.28,124.1,124.27,1100.0,73.2428,73.3431,73.2369,73.3372,1100.0
2014-06-18 09:55:00,124.32,124.38,124.22,124.22,1000.0,73.3667,73.4021,73.3077,73.3077,1000.0
2014-06-18 10:00:00,124.26,124.36,124.2,124.2,3200.0,73.3313,73.3903,73.2959,73.2959,3200.0
2014-06-18 10:05:00,124.17,124.21,123.81,123.81,2500.0,73.2782,73.3018,73.0657,73.0657,2500.0
2014-06-18 10:10:00,123.82,123.85,123.76,123.8,2600.0,73.0716,73.0893,73.0362,73.0598,2600.0
2014-06-18 10:15:00,123.77,124.01,123.74,123.97,4300.0,73.0421,73.1838,73.0244,73.1602,4300.0
2014-06-18 10:20:00,123.9,123.97,123.83,123.91,2600.0,73.1189,73.1602,73.0775,73.1248,2600.0
2014-06-18 10:25:00,123.94,123.97,123.54,123.54,8200.0,73.1425,73.1602,72.9064,72.9064,8200.0
2014-06-18 10:30:00,123.52,123.67,123.47,123.63,4600.0,72.8946,72.9831,72.8651,72.9595,4600.0
2014-06-18 10:35:00,123.51,123.52,123.43,123.47,2000.0,72.8887,72.8946,72.8415,72.8651,2000.0
2014-06-18 10:40:00,123.41,123.63,123.41,123.52,2400.0,72.8297,72.9595,72.8297,72.8946,2400.0
2014-06-18 10:45:00,123.54,123.61,123.51,123.56,1100.0,72.9064,72.9477,72.8887,72.9182,1100.0
2014-06-18 10:50:00,123.56,123.61,123.49,123.53,800.0,72.9182,72.9477,72.8769,72.9005,800.0
2014-06-18 10:55:00,123.54,123.81,123.54,123.8,4200.0,72.9064,73.0657,72.9064,73.0598,4200.0
2014-06-18 11:00:00,123.7,123.92,123.7,123.85,2800.0,73.0008,73.1307,73.0008,73.0893,2800.0
2014-06-18 11:05:00,123.9,123.98,123.84,123.95,1900.0,73.1189,73.1661,73.0834,73.1484,1900.0
2014-06-18 11:10:00,123.91,123.99,123.9,123.95,1600.0,73.1248,73.172,73.1189,73.1484,1600.0
2014-06-18 11:15:00,123.92,123.98,123.86,123.93,2000.0,73.1307,73.1661,73.0952,73.1366,2000.0
2014-06-18 11:20:00,123.9,123.9,123.85,123.9,2600.0,73.1189,73.1189,73.0893,73.1189,2600.0
2014-06-18 11:25:00,123.9,123.97,123.9,123.91,6100.0,73.1189,73.1602,73.1189,73.1248,6100.0
2014-06-18 11:30:00,123.92,123.94,123.85,123.89,1300.0,73.1307,73.1425,73.0893,73.113,1300.0
2014-06-18 11:35:00,123.91,123.91,123.82,123.87,1800.0,73.1248,73.1248,73.0716,73.1011,1800.0
2014-06-18 11:40:00,123.81,124.0,123.81,123.95,2600.0,73.0657,73.1779,73.0657,73.1484,2600.0
2014-06-18 11:45:00,123.95,123.99,123.87,123.91,1800.0,73.1484,73.172,73.1011,73.1248,1800.0
2014-06-18 11:50:00,123.9,123.91,123.77,123.82,2000.0,73.1189,73.1248,73.0421,73.0716,2000.0
2014-06-18 11:55:00,123.8,123.91,123.73,123.84,10100.0,73.0598,73.1248,73.0185,73.0834,10100.0
2014-06-18 12:00:00,123.85,124.0,123.85,123.93,13500.0,73.0893,73.1779,73.0893,73.1366,13500.0
2014-06-18 12:05:00,123.95,123.97,123.88,123.95,2700.0,73.1484,73.1602,73.1071,73.1484,2700.0
2014-06-18 12:10:00,123.95,123.95,123.8,123.89,3100.0,73.1484,73.1484,73.0598,73.113,3100.0
2014-06-18 12:15:00,123.85,123.96,123.83,123.9,5600.0,73.0893,73.1543,73.0775,73.1189,5600.0
2014-06-18 12:20:00,123.85,123.89,123.78,123.78,1000.0,73.0893,73.113,73.048,73.048,1000.0
2014-06-18 12:25:00,123.76,123.84,123.67,123.75,3000.0,73.0362,73.0834,72.9831,73.0303,3000.0
2014-06-18 12:30:00,123.7,123.75,123.66,123.66,1500.0,73.0008,73.0303,72.9772,72.9772,1500.0
2014-06-18 12:35:00,123.61,123.79,123.57,123.79,2300.0,72.9477,73.0539,72.9241,73.0539,2300.0
2014-06-18 12:40:00,123.75,123.77,123.66,123.7,5100.0,73.0303,73.0421,72.9772,73.0008,5100.0
2014-06-18 12:45:00,123.68,123.69,123.56,123.6,3600.0,72.989,72.9949,72.9182,72.9418,3600.0
2014-06-18 12:50:00,123.6,123.64,123.51,123.58,1500.0,72.9418,72.9654,72.8887,72.93,1500.0
2014-06-18 12:55:00,123.51,123.53,123.41,123.5,11900.0,72.8887,72.9005,72.8297,72.8828,11900.0
2014-06-18 13:00:00,123.37,123.64,123.36,123.64,11200.0,72.8061,72.9654,72.8002,72.9654,11200.0
2014-06-18 13:05:00,123.59,123.63,123.5,123.51,2000.0,72.9359,72.9595,72.8828,72.8887,2000.0
2014-06-18 13:10:00,123.37,123.46,123.37,123.44,1100.0,72.8061,72.8592,72.8061,72.8474,1100.0
2014-06-18 13:15:00,123.42,124.0,123.4,123.82,21800.0,72.8356,73.1779,72.8238,73.0716,21800.0
2014-06-18 13:20:00,123.7,123.81,123.7,123.81,8700.0,73.0008,73.0657,73.0008,73.0657,8700.0
2014-06-18 13:25:00,123.8,123.84,123.76,123.84,2100.0,73.0598,73.0834,73.0362,73.0834,2100.0
2014-06-18 13:30:00,123.81,123.92,123.81,123.92,6900.0,73.0657,73.1307,73.0657,73.1307,6900.0
2014-06-18 13:35:00,123.94,123.96,123.88,123.92,2500.0,73.1425,73.1543,73.1071,73.1307,2500.0
2014-06-18 13:40:00,123.91,123.95,123.91,123.94,2200.0,73.1248,73.1484,73.1248,73.1425,2200.0
2014-06-18 13:45:00,123.93,123.93,123.92,123.92,2600.0,73.1366,73.1366,73.1307,73.1307,2600.0
2014-06-18 13:50:00,123.91,123.95,123.88,123.95,7100.0,73.1248,73.1484,73.1071,73.1484,7100.0
2014-06-18 13:55:00,123.94,123.95,123.71,123.71,1300.0,73.1425,73.1484,73.0067,73.0067,1300.0
2014-06-18 14:00:00,123.55,124.0,123.53,123.97,14400.0,72.9123,73.1779,72.9005,73.1602,14400.0
2014-06-18 14:05:00,123.89,124.0,123.8,124.0,21100.0,73.113,73.1779,73.0598,73.1779,21100.0
2014-06-18 14:10:00,124.0,124.03,123.97,123.97,22900.0,73.1779,73.1956,73.1602,73.1602,22900.0
2014-06-18 14:15:00,123.97,124.06,123.97,124.05,3300.0,73.1602,73.2133,73.1602,73.2074,3300.0
2014-06-18 14:20:00,124.0,124.05,123.94,123.96,7500.0,73.1779,73.2074,73.1425,73.1543,7500.0
2014-06-18 14:25:00,123.96,124.16,123.96,124.08,12100.0,73.1543,73.2723,73.1543,73.2251,12100.0
2014-06-18 14:30:00,124.07,124.09,124.0,124.01,4200.0,73.2192,73.231,73.1779,73.1838,4200.0
2014-06-18 14:35:00,123.98,124.09,123.98,124.0,18900.0,73.1661,73.231,73.1661,73.1779,18900.0
2014-06-18 14:40:00,124.01,124.25,124.0,124.14,20700.0,73.1838,73.3254,73.1779,73.2605,20700.0
2014-06-18 14:45:00,124.14,124.17,124.0,124.0,5700.0,73.2605,73.2782,73.1779,73.1779,5700.0
2014-06-18 14:50:00,124.06,124.21,124.06,124.19,4700.0,73.2133,73.3018,73.2133,73.29,4700.0
2014-06-18 14:55:00,124.22,124.32,124.2,124.32,3400.0,73.3077,73.3667,73.2959,73.3667,3400.0
2014-06-18 15:00:00,124.32,124.43,124.26,124.43,2800.0,73.3667,73.4316,73.3313,73.4316,2800.0
2014-06-18 15:05:00,124.36,124.45,124.35,124.41,3000.0,73.3903,73.4434,73.3844,73.4198,3000.0
2014-06-18 15:10:00,124.43,124.47,124.31,124.32,3600.0,73.4316,73.4552,73.3608,73.3667,3600.0
2014-06-18 15:15:00,124.29,124.32,124.26,124.3,700.0,73.349,73.3667,73.3313,73.3549,700.0
2014-06-18 15:20:00,124.29,124.29,124.26,124.27,1300.0,73.349,73.349,73.3313,73.3372,1300.0
2014-06-18 15:25:00,124.27,124.38,124.25,124.38,5700.0,73.3372,73.4021,73.3254,73.4021,5700.0
2014-06-18 15:30:00,124.36,124.47,124.36,124.46,3000.0,73.3903,73.4552,73.3903,73.4493,3000.0
2014-06-18 15:35:00,124.46,124.55,124.43,124.53,4300.0,73.4493,73.5024,73.4316,73.4906,4300.0
2014-06-18 15:40:00,124.55,124.79,124.51,124.79,7000.0,73.5024,73.6441,73.4788,73.6441,7000.0
2014-06-18 15:45:00,124.73,124.84,124.66,124.83,11100.0,73.6087,73.6736,73.5674,73.6677,11100.0
2014-06-18 15:50:00,124.84,125.0,124.82,124.96,13100.0,73.6736,73.768,73.6618,73.7444,13100.0
2014-06-18 15:55:00,124.95,125.12,124.95,125.08,20300.0,73.7385,73.8388,73.7385,73.8152,20300.0
2014-06-19 09:30:00,125.2,125.5,125.05,125.23,8200.0,73.886,74.0631,73.7975,73.9037,8200.0
2014-06-19 09:35:00,125.08,125.26,124.77,124.78,3000.0,73.8152,73.9215,73.6323,73.6382,3000.0
2014-06-19 09:40:00,124.95,125.25,124.85,125.25,3400.0,73.7385,73.9155,73.6795,73.9155,3400.0
2014-06-19 09:45:00,125.31,125.38,125.1,125.18,5800.0,73.951,73.9923,73.827,73.8742,5800.0
2014-06-19 09:50:00,125.12,125.25,125.11,125.25,1300.0,73.8388,73.9155,73.8329,73.9155,1300.0
2014-06-19 09:55:00,125.22,125.27,125.18,125.22,1700.0,73.8978,73.9274,73.8742,73.8978,1700.0
2014-06-19 10:00:00,125.22,125.48,125.03,125.06,9600.0,73.8978,74.0513,73.7857,73.8034,9600.0
2014-06-19 10:05:00,125.13,125.14,124.93,124.93,4800.0,73.8447,73.8506,73.7267,73.7267,4800.0
2014-06-19 10:10:00,124.97,124.97,124.76,124.79,3500.0,73.7503,73.7503,73.6264,73.6441,3500.0
2014-06-19 10:15:00,124.79,124.99,124.76,124.93,1800.0,73.6441,73.7621,73.6264,73.7267,1800.0
2014-06-19 10:20:00,124.93,124.93,124.78,124.78,3200.0,73.7267,73.7267,73.6382,73.6382,3200.0
2014-06-19 10:25:00,124.84,124.93,124.83,124.83,2300.0,73.6736,73.7267,73.6677,73.6677,2300.0
2014-06-19 10:30:00,124.93,124.93,124.87,124.9,800.0,73.7267,73.7267,73.6913,73.709,800.0
2014-06-19 10:35:00,124.87,125.0,124.87,124.92,1700.0,73.6913,73.768,73.6913,73.7208,1700.0
2014-06-19 10:40:00,124.97,125.11,124.97,125.06,5700.0,73.7503,73.8329,73.7503,73.8034,5700.0
2014-06-19 10:45:00,125.05,125.16,124.95,124.97,3900.0,73.7975,73.8624,73.7385,73.7503,3900.0
2014-06-19 10:50:00,124.94,124.96,124.9,124.95,2800.0,73.7326,73.7444,73.709,73.7385,2800.0
2014-06-19 10:55:00,124.88,124.9,124.78,124.78,3600.0,73.6972,73.709,73.6382,73.6382,3600.0
2014-06-19 11:00:00,124.76,124.95,124.76,124.95,1700.0,73.6264,73.7385,73.6264,73.7385,1700.0
2014-06-19 11:05:00,124.94,124.94,124.83,124.88,5100.0,73.7326,73.7326,73.6677,73.6972,5100.0
2014-06-19 11:10:00,124.92,124.98,124.85,124.98,3600.0,73.7208,73.7562,73.6795,73.7562,3600.0
2014-06-19 11:15:00,124.94,124.98,124.94,124.97,7100.0,73.7326,73.7562,73.7326,73.7503,7100.0
2014-06-19 11:20:00,124.97,124.98,124.97,124.98,1800.0,73.7503,73.7562,73.7503,73.7562,1800.0
2014-06-19 11:25:00,124.97,125.0,124.96,124.96,2700.0,73.7503,73.768,73.7444,73.7444,2700.0
2014-06-19 11:30:00,124.97,125.04,124.97,124.97,5600.0,73.7503,73.7916,73.7503,73.7503,5600.0
2014-06-19 11:35:00,125.0,125.03,124.92,124.94,7200.0,73.768,73.7857,73.7208,73.7326,7200.0
2014-06-19 11:40:00,124.98,125.0,124.95,124.95,2900.0,73.7562,73.768,73.7385,73.7385,2900.0
2014-06-19 11:45:00,124.96,124.96,124.88,124.93,2700.0,73.7444,73.7444,73.6972,73.7267,2700.0
2014-06-19 11:50:00,124.92,124.98,124.91,124.91,2000.0,73.7208,73.7562,73.7149,73.7149,2000.0
2014-06-19 11:55:00,124.96,124.98,124.87,124.96,1900.0,73.7444,73.7562,73.6913,73.7444,1900.0
2014-06-19 12:00:00,125.04,125.06,124.98,124.98,1900.0,73.7916,73.8034,73.7562,73.7562,1900.0
2014-06-19 12:05:00,125.0,125.07,124.97,124.97,4800.0,73.768,73.8093,73.7503,73.7503,4800.0
2014-06-19 12:10:00,124.97,124.99,124.95,124.99,1900.0,73.7503,73.7621,73.7385,73.7621,1900.0
2014-06-19 12:15:00,124.99,125.02,124.96,124.96,1000.0,73.7621,73.7798,73.7444,73.7444,1000.0
2014-06-19 12:20:00,124.96,124.99,124.91,124.91,1300.0,73.7444,73.7621,73.7149,73.7149,1300.0
2014-06-19 12:25:00,124.94,124.95,124.87,124.94,2700.0,73.7326,73.7385,73.6913,73.7326,2700.0
2014-06-19 12:30:00,124.93,124.95,124.86,124.91,800.0,73.7267,73.7385,73.6854,73.7149,800.0
2014-06-19 12:35:00,124.93,124.93,124.82,124.88,4700.0,73.7267,73.7267,73.6618,73.6972,4700.0
2014-06-19 12:40:00,124.83,124.94,124.82,124.94,5800.0,73.6677,73.7326,73.6618,73.7326,5800.0
2014-06-19 12:45:00,124.92,124.98,124.9,124.96,800.0,73.7208,73.7562,73.709,73.7444,800.0
2014-06-19 12:50:00,124.96,124.96,124.86,124.86,1300.0,73.7444,73.7444,73.6854,73.6854,1300.0
2014-06-19 12:55:00,124.92,125.03,124.9,125.0,5000.0,73.7208,73.7857,73.709,73.768,5000.0
2014-06-19 13:00:00,124.91,124.98,124.9,124.95,2200.0,73.7149,73.7562,73.709,73.7385,2200.0
2014-06-19 13:05:00,124.91,125.04,124.9,124.97,3700.0,73.7149,73.7916,73.709,73.7503,3700.0
2014-06-19 13:10:00,124.92,124.99,124.88,124.91,3200.0,73.7208,73.7621,73.6972,73.7149,3200.0
2014-06-19 13:15:00,124.92,125.03,124.92,124.98,7500.0,73.7208,73.7857,73.7208,73.7562,7500.0
2014-06-19 13:20:00,124.91,125.01,124.91,125.01,8000.0,73.7149,73.7739,73.7149,73.7739,8000.0
2014-06-19 13:25:00,125.01,125.01,124.96,125.01,7400.0,73.7739,73.7739,73.7444,73.7739,7400.0
2014-06-19 13:30:00,124.99,125.05,124.96,125.05,21600.0,73.7621,73.7975,73.7444,73.7975,21600.0
2014-06-19 13:35:00,125.05,125.05,125.0,125.03,8500.0,73.7975,73.7975,73.768,73.7857,8500.0
2014-06-19 13:40:00,125.01,125.05,125.0,125.04,6700.0,73.7739,73.7975,73.768,73.7916,6700.0
2014-06-19 13:45:00,125.02,125.06,125.0,125.03,6300.0,73.7798,73.8034,73.768,73.7857,6300.0
2014-06-19 13:50:00,125.03,125.03,125.02,125.02,4900.0,73.7857,73.7857,73.7798,73.7798,4900.0
2014-06-19 13:55:00,125.02,125.06,125.0,125.05,9300.0,73.7798,73.8034,73.768,73.7975,9300.0
2014-06-19 14:00:00,125.05,125.07,124.91,125.05,5900.0,73.7975,73.8093,73.7149,73.7975,5900.0
2014-06-19 14:05:00,125.06,125.08,124.91,124.91,3700.0,73.8034,73.8152,73.7149,73.7149,3700.0
2014-06-19 14:10:00,124.9,125.01,124.9,124.99,1200.0,73.709,73.7739,73.709,73.7621,1200.0
2014-06-19 14:15:00,125.01,125.04,124.95,124.98,4200.0,73.7739,73.7916,73.7385,73.7562,4200.0
2014-06-19 14:20:00,124.95,125.04,124.95,125.04,6500.0,73.7385,73.7916,73.7385,73.7916,6500.0
2014-06-19 14:25:00,124.99,125.04,124.95,125.04,7100.0,73.7621,73.7916,73.7385,73.7916,7100.0
2014-06-19 14:30:00,125.0,125.06,124.95,125.0,8000.0,73.768,73.8034,73.7385,73.768,8000.0
2014-06-19 14:35:00,125.0,125.37,124.97,125.23,14300.0,73.768,73.9864,73.7503,73.9037,14300.0
2014-06-19 14:40:00,125.21,125.32,125.02,125.12,13200.0,73.8919,73.9569,73.7798,73.8388,13200.0
2014-06-19 14:45:00,125.05,125.25,125.05,125.18,17100.0,73.7975,73.9155,73.7975,73.8742,17100.0
2014-06-19 14:50:00,125.18,125.23,125.08,125.09,44300.0,73.8742,73.9037,73.8152,73.8211,44300.0
2014-06-19 14:55:00,125.12,125.27,125.12,125.25,2900.0,73.8388,73.9274,73.8388,73.9155,2900.0
2014-06-19 15:00:00,125.28,125.44,125.24,125.39,14800.0,73.9333,74.0277,73.9096,73.9982,14800.0
2014-06-19 15:05:00,125.32,125.34,125.2,125.23,2800.0,73.9569,73.9687,73.886,73.9037,2800.0
2014-06-19 15:10:00,125.25,125.5,125.23,125.49,5500.0,73.9155,74.0631,73.9037,74.0572,5500.0
2014-06-19 15:15:00,125.41,125.53,125.38,125.51,5100.0,74.01,74.0808,73.9923,74.069,5100.0
2014-06-19 15:20:00,125.56,125.59,125.49,125.59,3300.0,74.0985,74.1162,74.0572,74.1162,3300.0
2014-06-19 15:25:00,125.62,125.75,125.61,125.7,3600.0,74.1339,74.2106,74.128,74.1811,3600.0
2014-06-19 15:30:00,125.65,125.84,125.63,125.83,13000.0,74.1516,74.2637,74.1398,74.2578,13000.0
2014-06-19 15:35:00,125.8,126.04,125.8,126.04,14700.0,74.2401,74.3818,74.2401,74.3818,14700.0
2014-06-19 15:40:00,126.01,126.13,126.0,126.1,9200.0,74.3641,74.4349,74.3582,74.4172,9200.0
2014-06-19 15:45:00,126.05,126.56,126.04,126.5,29800.0,74.3877,74.6886,74.3818,74.6532,29800.0
2014-06-19 15:50:00,126.43,126.61,126.39,126.52,33300.0,74.6119,74.7181,74.5883,74.665,33300.0
2014-06-19 15:55:00,126.52,160.97,126.34,150.87,503300.0,74.665,94.9955,74.5588,89.035,503300.0
2014-06-20 09:30:00,136.0,139.0,135.0,137.54,182100.0,80.2596,82.03,79.6695,81.1684,182100.0
2014-06-20 09:35:00,137.55,138.97,137.53,138.6,146100.0,81.1743,82.0123,81.1625,81.794,146100.0
2014-06-20 09:40:00,138.6,138.7,136.05,136.84,77100.0,81.794,81.853,80.2891,80.7553,77100.0
2014-06-20 09:45:00,136.9,138.09,136.57,137.2,124500.0,80.7907,81.493,80.596,80.9678,124500.0
2014-06-20 09:50:00,137.23,137.73,135.55,135.65,81700.0,80.9855,81.2805,79.994,80.053,81700.0
2014-06-20 09:55:00,135.72,136.5,134.5,136.19,139100.0,80.0944,80.5547,79.3744,80.3717,139100.0
2014-06-20 10:00:00,136.19,137.0,136.18,136.41,51300.0,80.3717,80.8497,80.3658,80.5016,51300.0
2014-06-20 10:05:00,136.4,136.64,136.25,136.26,79700.0,80.4957,80.6373,80.4071,80.413,79700.0
2014-06-20 10:10:00,136.26,136.98,136.26,136.91,86400.0,80.413,80.8379,80.413,80.7966,86400.0
2014-06-20 10:15:00,136.89,138.0,136.75,137.11,60600.0,80.7848,81.4399,80.7022,80.9147,60600.0
2014-06-20 10:20:00,137.11,138.0,137.11,137.11,43400.0,80.9147,81.4399,80.9147,80.9147,43400.0
2014-06-20 10:25:00,137.11,137.28,136.78,137.0,30900.0,80.9147,81.015,80.7199,80.8497,30900.0
2014-06-20 10:30:00,137.11,137.13,136.33,136.52,23100.0,80.9147,80.9265,80.4543,80.5665,23100.0
2014-06-20 10:35:00,136.52,137.34,136.5,136.98,19100.0,80.5665,81.0504,80.5547,80.8379,19100.0
2014-06-20 10:40:00,136.95,137.48,136.95,137.36,29600.0,80.8202,81.133,80.8202,81.0622,29600.0
2014-06-20 10:45:00,137.41,138.0,137.37,137.87,29700.0,81.0917,81.4399,81.0681,81.3632,29700.0
2014-06-20 10:50:00,137.95,138.74,137.92,138.69,50100.0,81.4104,81.8766,81.3927,81.8471,50100.0
2014-06-20 10:55:00,138.69,139.0,138.28,138.75,61100.0,81.8471,82.03,81.6051,81.8825,61100.0
2014-06-20 11:00:00,138.72,138.74,138.47,138.51,37900.0,81.8648,81.8766,81.7173,81.7409,37900.0
2014-06-20 11:05:00,138.5,139.23,138.47,139.03,22300.0,81.735,82.1658,81.7173,82.0477,22300.0
2014-06-20 11:10:00,139.03,139.27,138.96,139.2,23000.0,82.0477,82.1894,82.0064,82.1481,23000.0
2014-06-20 11:15:00,139.19,140.0,139.17,139.63,23500.0,82.1422,82.6202,82.1304,82.4018,23500.0
2014-06-20 11:20:00,139.79,139.82,139.55,139.65,12800.0,82.4962,82.5139,82.3546,82.4136,12800.0
2014-06-20 11:25:00,139.63,140.2,139.63,140.01,12700.0,82.4018,82.7382,82.4018,82.6261,12700.0
2014-06-20 11:30:00,140.06,142.44,140.06,142.28,48800.0,82.6556,84.0601,82.6556,83.9657,48800.0
2014-06-20 11:35:00,142.27,142.32,141.36,141.8,29300.0,83.9598,83.9893,83.4228,83.6824,29300.0
2014-06-20 11:40:00,141.8,142.24,141.53,141.88,21700.0,83.6824,83.9421,83.5231,83.7296,21700.0
2014-06-20 11:45:00,142.1,142.1,141.4,141.54,17900.0,83.8595,83.8595,83.4464,83.529,17900.0
2014-06-20 11:50:00,141.55,141.79,141.27,141.49,24300.0,83.5349,83.6765,83.3697,83.4995,24300.0
2014-06-20 11:55:00,141.5,141.5,140.68,140.68,20600.0,83.5054,83.5054,83.0215,83.0215,20600.0
2014-06-20 12:00:00,140.68,140.93,140.45,140.74,33500.0,83.0215,83.169,82.8857,83.0569,33500.0
2014-06-20 12:05:00,140.76,141.17,140.75,141.04,16400.0,83.0687,83.3106,83.0628,83.2339,16400.0
2014-06-20 12:10:00,141.11,141.4,141.11,141.4,14900.0,83.2752,83.4464,83.2752,83.4464,14900.0
2014-06-20 12:15:00,141.4,142.08,141.13,142.08,18700.0,83.4464,83.8477,83.287,83.8477,18700.0
2014-06-20 12:20:00,142.08,142.4,141.82,142.15,11000.0,83.8477,84.0365,83.6942,83.889,11000.0
2014-06-20 12:25:00,142.2,142.4,141.82,142.22,12000.0,83.9185,84.0365,83.6942,83.9303,12000.0
2014-06-20 12:30:00,142.24,143.0,142.19,142.49,26400.0,83.9421,84.3906,83.9126,84.0896,26400.0
2014-06-20 12:35:00,142.68,142.93,142.61,142.89,10400.0,84.2018,84.3493,84.1605,84.3257,10400.0
2014-06-20 12:40:00,142.84,143.95,142.79,143.7,25900.0,84.2962,84.9512,84.2667,84.8037,25900.0
2014-06-20 12:45:00,143.73,144.89,143.73,144.56,24800.0,84.8214,85.506,84.8214,85.3112,24800.0
2014-06-20 12:50:00,144.5,144.95,144.27,144.32,23900.0,85.2758,85.5414,85.1401,85.1696,23900.0
2014-06-20 12:55:00,144.42,144.52,143.4,143.53,11300.0,85.2286,85.2876,84.6267,84.7034,11300.0
2014-06-20 13:00:00,143.37,143.77,142.39,142.91,27100.0,84.609,84.845,84.0306,84.3375,27100.0
2014-06-20 13:05:00,142.92,143.55,142.86,142.95,11800.0,84.3434,84.7152,84.308,84.3611,11800.0
2014-06-20 13:10:00,143.0,143.27,142.93,142.99,6100.0,84.3906,84.5499,84.3493,84.3847,6100.0
2014-06-20 13:15:00,143.01,143.31,142.77,143.02,22300.0,84.3965,84.5736,84.2549,84.4024,22300.0
2014-06-20 13:20:00,143.03,143.15,142.79,142.93,18500.0,84.4083,84.4791,84.2667,84.3493,18500.0
2014-06-20 13:25:00,142.92,143.26,142.8,143.26,10900.0,84.3434,84.544,84.2726,84.544,10900.0
2014-06-20 13:30:00,143.26,143.37,142.91,142.91,10500.0,84.544,84.609,84.3375,84.3375,10500.0
2014-06-20 13:35:00,142.95,142.98,142.4,142.54,50200.0,84.3611,84.3788,84.0365,84.1191,50200.0
2014-06-20 13:40:00,142.54,142.71,142.47,142.56,14100.0,84.1191,84.2195,84.0778,84.1309,14100.0
2014-06-20 13:45:00,142.56,142.58,142.27,142.35,14000.0,84.1309,84.1427,83.9598,84.007,14000.0
2014-06-20 13:50:00,142.35,142.76,142.35,142.76,5900.0,84.007,84.249,84.007,84.249,5900.0
2014-06-20 13:55:00,142.72,143.33,142.72,142.9,11800.0,84.2254,84.5854,84.2254,84.3316,11800.0
2014-06-20 14:00:00,142.9,142.98,142.48,142.48,12400.0,84.3316,84.3788,84.0837,84.0837,12400.0
2014-06-20 14:05:00,142.45,142.62,142.2,142.55,14900.0,84.066,84.1664,83.9185,84.125,14900.0
2014-06-20 14:10:00,142.55,143.5,142.55,143.5,20000.0,84.125,84.6857,84.125,84.6857,20000.0
2014-06-20 14:15:00,143.47,143.83,143.39,143.68,13200.0,84.668,84.8804,84.6208,84.7919,13200.0
2014-06-20 14:20:00,143.71,143.71,142.73,142.74,22700.0,84.8096,84.8096,84.2313,84.2372,22700.0
2014-06-20 14:25:00,142.75,142.81,142.48,142.6,11900.0,84.2431,84.2785,84.0837,84.1545,11900.0
2014-06-20 14:30:00,142.6,142.74,142.25,142.36,38100.0,84.1545,84.2372,83.948,84.0129,38100.0
2014-06-20 14:35:00,142.34,142.66,142.32,142.48,25000.0,84.0011,84.19,83.9893,84.0837,25000.0
2014-06-20 14:40:00,142.49,142.63,142.36,142.37,12400.0,84.0896,84.1723,84.0129,84.0188,12400.0
2014-06-20 14:45:00,142.37,142.78,142.0,142.0,18400.0,84.0188,84.2608,83.8005,83.8005,18400.0
2014-06-20 14:50:00,142.0,142.08,142.0,142.0,7000.0,83.8005,83.8477,83.8005,83.8005,7000.0
2014-06-20 14:55:00,142.0,142.01,141.76,141.76,11400.0,83.8005,83.8064,83.6588,83.6588,11400.0
2014-06-20 15:00:00,141.76,141.88,141.75,141.75,19100.0,83.6588,83.7296,83.6529,83.6529,19100.0
2014-06-20 15:05:00,141.76,141.76,141.75,141.75,5200.0,83.6588,83.6588,83.6529,83.6529,5200.0
2014-06-20 15:10:00,141.75,141.76,141.75,141.75,11400.0,83.6529,83.6588,83.6529,83.6529,11400.0
2014-06-20 15:15:00,141.75,141.76,140.05,140.09,36900.0,83.6529,83.6588,82.6497,82.6733,36900.0
2014-06-20 15:20:00,140.1,140.12,138.67,138.95,52400.0,82.6792,82.691,81.8353,82.0005,52400.0
2014-06-20 15:25:00,138.94,139.17,138.15,138.7,32300.0,81.9946,82.1304,81.5284,81.853,32300.0
2014-06-20 15:30:00,138.8,139.05,137.46,137.65,29200.0,81.912,82.0595,81.1212,81.2333,29200.0
2014-06-20 15:35:00,137.54,138.56,137.16,138.12,39300.0,81.1684,81.7704,80.9442,81.5107,39300.0
2014-06-20 15:40:00,138.11,138.54,138.07,138.44,36600.0,81.5048,81.7586,81.4812,81.6995,36600.0
2014-06-20 15:45:00,138.39,138.39,138.0,138.04,43300.0,81.67,81.67,81.4399,81.4635,43300.0
2014-06-20 15:50:00,138.03,138.52,137.68,138.09,79700.0,81.4576,81.7468,81.251,81.493,79700.0
2014-06-20 15:55:00,138.05,138.81,137.5,138.09,118300.0,81.4694,81.9179,81.1448,81.493,118300.0
2014-06-23 09:30:00,138.0,138.08,136.1,137.32,7500.0,81.4399,81.4871,80.3186,81.0386,7500.0
2014-06-23 09:35:00,136.94,136.96,136.0,136.18,3100.0,80.8143,80.8261,80.2596,80.3658,3100.0
2014-06-23 09:40:00,136.18,136.28,134.58,135.97,15900.0,80.3658,80.4248,79.4216,80.2419,15900.0
2014-06-23 09:45:00,136.0,136.49,135.94,136.25,11500.0,80.2596,80.5488,80.2242,80.4071,11500.0
2014-06-23 09:50:00,136.29,136.49,135.0,135.47,14100.0,80.4307,80.5488,79.6695,79.9468,14100.0
2014-06-23 09:55:00,135.47,135.73,135.39,135.5,4900.0,79.9468,80.1003,79.8996,79.9645,4900.0
2014-06-23 10:00:00,135.6,136.14,135.53,136.14,11200.0,80.0235,80.3422,79.9822,80.3422,11200.0
2014-06-23 10:05:00,136.09,136.27,135.46,135.62,10300.0,80.3127,80.4189,79.9409,80.0353,10300.0
2014-06-23 10:10:00,135.57,135.87,135.56,135.79,6300.0,80.0058,80.1829,79.9999,80.1357,6300.0
2014-06-23 10:15:00,135.76,136.34,135.74,136.34,4500.0,80.118,80.4602,80.1062,80.4602,4500.0
2014-06-23 10:20:00,136.43,137.05,136.43,136.91,14900.0,80.5134,80.8792,80.5134,80.7966,14900.0
2014-06-23 10:25:00,136.91,137.3,136.82,136.86,8900.0,80.7966,81.0268,80.7435,80.7671,8900.0
2014-06-23 10:30:00,136.95,137.2,136.87,136.99,6300.0,80.8202,80.9678,80.773,80.8438,6300.0
2014-06-23 10:35:00,136.96,137.43,136.96,137.42,5800.0,80.8261,81.1035,80.8261,81.0976,5800.0
2014-06-23 10:40:00,137.41,137.73,137.4,137.71,3600.0,81.0917,81.2805,81.0858,81.2687,3600.0
2014-06-23 10:45:00,137.73,138.5,137.49,138.47,10200.0,81.2805,81.735,81.1389,81.7173,10200.0
2014-06-23 10:50:00,138.47,138.65,137.8,138.29,9600.0,81.7173,81.8235,81.3219,81.611,9600.0
2014-06-23 10:55:00,138.11,138.2,137.91,138.13,7800.0,81.5048,81.5579,81.3868,81.5166,7800.0
2014-06-23 11:00:00,138.06,138.65,138.06,138.44,2400.0,81.4753,81.8235,81.4753,81.6995,2400.0
2014-06-23 11:05:00,138.39,138.67,138.37,138.58,6200.0,81.67,81.8353,81.6582,81.7822,6200.0
2014-06-23 11:10:00,138.67,138.68,138.23,138.31,6700.0,81.8353,81.8412,81.5756,81.6228,6700.0
2014-06-23 11:15:00,138.31,138.55,138.23,138.32,4200.0,81.6228,81.7645,81.5756,81.6287,4200.0
2014-06-23 11:20:00,138.38,138.5,138.32,138.5,8500.0,81.6641,81.735,81.6287,81.735,8500.0
2014-06-23 11:25:00,138.55,138.61,138.38,138.47,21500.0,81.7645,81.7999,81.6641,81.7173,21500.0
2014-06-23 11:30:00,138.47,138.47,138.3,138.46,9000.0,81.7173,81.7173,81.6169,81.7114,9000.0
2014-06-23 11:35:00,138.46,138.62,138.32,138.61,5700.0,81.7114,81.8058,81.6287,81.7999,5700.0
2014-06-23 11:40:00,138.61,138.62,138.31,138.4,4600.0,81.7999,81.8058,81.6228,81.6759,4600.0
2014-06-23 11:45:00,138.39,138.39,138.32,138.32,1200.0,81.67,81.67,81.6287,81.6287,1200.0
2014-06-23 11:50:00,138.31,138.31,138.01,138.04,7200.0,81.6228,81.6228,81.4458,81.4635,7200.0
2014-06-23 11:55:00,138.04,138.04,137.74,137.76,5100.0,81.4635,81.4635,81.2864,81.2983,5100.0
2014-06-23 12:00:00,137.75,137.75,137.6,137.74,7800.0,81.2923,81.2923,81.2038,81.2864,7800.0
2014-06-23 12:05:00,137.74,137.86,137.69,137.69,13100.0,81.2864,81.3573,81.2569,81.2569,13100.0
2014-06-23 12:10:00,137.69,137.7,137.69,137.7,1900.0,81.2569,81.2628,81.2569,81.2628,1900.0
2014-06-23 12:15:00,137.69,137.7,137.69,137.7,800.0,81.2569,81.2628,81.2569,81.2628,800.0
2014-06-23 12:20:00,137.69,138.2,137.69,138.2,20200.0,81.2569,81.5579,81.2569,81.5579,20200.0
2014-06-23 12:25:00,138.19,138.2,138.03,138.17,2300.0,81.552,81.5579,81.4576,81.5402,2300.0
2014-06-23 12:30:00,138.16,138.36,138.16,138.35,2500.0,81.5343,81.6523,81.5343,81.6464,2500.0
2014-06-23 12:35:00,138.32,138.34,138.29,138.34,1300.0,81.6287,81.6405,81.611,81.6405,1300.0
2014-06-23 12:40:00,138.31,138.51,138.31,138.49,5200.0,81.6228,81.7409,81.6228,81.7291,5200.0
2014-06-23 12:45:00,138.49,138.91,138.45,138.84,6400.0,81.7291,81.9769,81.7055,81.9356,6400.0
2014-06-23 12:50:00,138.91,139.53,138.91,139.53,8000.0,81.9769,82.3428,81.9769,82.3428,8000.0
2014-06-23 12:55:00,139.53,139.96,139.39,139.84,17100.0,82.3428,82.5966,82.2602,82.5258,17100.0
2014-06-23 13:00:00,139.81,139.86,139.72,139.85,2200.0,82.508,82.5376,82.4549,82.5317,2200.0
2014-06-23 13:05:00,139.86,139.87,139.02,139.06,6800.0,82.5376,82.5435,82.0418,82.0654,6800.0
2014-06-23 13:10:00,139.05,139.14,139.05,139.11,3600.0,82.0595,82.1127,82.0595,82.0949,3600.0
2014-06-23 13:15:00,139.14,139.14,138.9,138.9,2100.0,82.1127,82.1127,81.971,81.971,2100.0
2014-06-23 13:20:00,138.91,138.91,138.89,138.9,2400.0,81.9769,81.9769,81.9651,81.971,2400.0
2014-06-23 13:25:00,138.88,138.89,138.85,138.89,4700.0,81.9592,81.9651,81.9415,81.9651,4700.0
2014-06-23 13:30:00,138.89,139.39,138.88,139.17,8600.0,81.9651,82.2602,81.9592,82.1304,8600.0
2014-06-23 13:35:00,139.2,139.5,139.2,139.5,4100.0,82.1481,82.3251,82.1481,82.3251,4100.0
2014-06-23 13:40:00,139.48,139.95,139.48,139.92,3700.0,82.3133,82.5907,82.3133,82.573,3700.0
2014-06-23 13:45:00,139.87,140.13,139.87,140.13,6100.0,82.5435,82.6969,82.5435,82.6969,6100.0
2014-06-23 13:50:00,140.16,140.82,140.09,140.69,9800.0,82.7146,83.1041,82.6733,83.0274,9800.0
2014-06-23 13:55:00,140.68,140.8,140.59,140.74,4900.0,83.0215,83.0923,82.9684,83.0569,4900.0
2014-06-23 14:00:00,140.78,141.03,140.37,140.45,5700.0,83.0805,83.228,82.8385,82.8857,5700.0
2014-06-23 14:05:00,140.47,140.47,140.34,140.34,22100.0,82.8975,82.8975,82.8208,82.8208,22100.0
2014-06-23 14:10:00,140.31,140.31,140.09,140.2,8300.0,82.8031,82.8031,82.6733,82.7382,8300.0
2014-06-23 14:15:00,140.22,140.23,139.83,139.84,14900.0,82.75,82.7559,82.5198,82.5258,14900.0
2014-06-23 14:20:00,139.84,140.08,139.83,140.08,8400.0,82.5258,82.6674,82.5198,82.6674,8400.0
2014-06-23 14:25:00,140.17,140.28,139.84,139.93,6800.0,82.7205,82.7854,82.5258,82.5789,6800.0
2014-06-23 14:30:00,139.96,140.12,139.88,140.11,5500.0,82.5966,82.691,82.5494,82.6851,5500.0
2014-06-23 14:35:00,140.1,140.21,140.03,140.2,3700.0,82.6792,82.7441,82.6379,82.7382,3700.0
2014-06-23 14:40:00,140.2,140.38,140.19,140.25,4500.0,82.7382,82.8444,82.7323,82.7677,4500.0
2014-06-23 14:45:00,140.25,140.26,140.16,140.16,3400.0,82.7677,82.7736,82.7146,82.7146,3400.0
2014-06-23 14:50:00,140.18,140.9,140.16,140.9,12400.0,82.7264,83.1513,82.7146,83.1513,12400.0
2014-06-23 14:55:00,140.9,140.97,140.78,140.82,5000.0,83.1513,83.1926,83.0805,83.1041,5000.0
2014-06-23 15:00:00,140.83,141.16,140.77,141.16,7200.0,83.11,83.3047,83.0746,83.3047,7200.0
2014-06-23 15:05:00,141.18,141.18,140.66,140.67,7200.0,83.3165,83.3165,83.0097,83.0156,7200.0
2014-06-23 15:10:00,140.71,140.8,140.39,140.8,9800.0,83.0392,83.0923,82.8503,83.0923,9800.0
2014-06-23 15:15:00,140.77,141.42,140.77,141.37,6600.0,83.0746,83.4582,83.0746,83.4287,6600.0
2014-06-23 15:20:00,141.37,141.9,141.34,141.81,12200.0,83.4287,83.7414,83.411,83.6883,12200.0
2014-06-23 15:25:00,141.84,142.76,141.84,142.31,19500.0,83.706,84.249,83.706,83.9834,19500.0
2014-06-23 15:30:00,142.4,142.4,141.92,142.06,10900.0,84.0365,84.0365,83.7533,83.8359,10900.0
2014-06-23 15:35:00,142.17,142.65,142.16,142.5,11900.0,83.9008,84.1841,83.8949,84.0955,11900.0
2014-06-23 15:40:00,142.51,142.51,142.18,142.19,10100.0,84.1014,84.1014,83.9067,83.9126,10100.0
2014-06-23 15:45:00,142.2,142.24,141.84,141.87,30500.0,83.9185,83.9421,83.706,83.7237,30500.0
2014-06-23 15:50:00,141.87,142.24,141.87,141.93,96200.0,83.7237,83.9421,83.7237,83.7592,96200.0
2014-06-23 15:55:00,141.94,142.27,140.98,141.14,81700.0,83.7651,83.9598,83.1985,83.2929,81700.0
2014-06-24 09:30:00,140.8,140.8,140.01,140.76,5900.0,83.0923,83.0923,82.6261,83.0687,5900.0
2014-06-24 09:35:00,140.76,140.8,138.73,138.91,21500.0,83.0687,83.0923,81.8707,81.9769,21500.0
2014-06-24 09:40:00,139.05,139.17,138.59,138.81,28200.0,82.0595,82.1304,81.7881,81.9179,28200.0
2014-06-24 09:45:00,138.84,139.11,138.79,139.11,14000.0,81.9356,82.0949,81.9061,82.0949,14000.0
2014-06-24 09:50:00,139.1,139.52,139.1,139.5,12000.0,82.089,82.3369,82.089,82.3251,12000.0
2014-06-24 09:55:00,139.55,139.57,139.21,139.23,15300.0,82.3546,82.3664,82.154,82.1658,15300.0
2014-06-24 10:00:00,139.21,139.63,139.14,139.43,5400.0,82.154,82.4018,82.1127,82.2838,5400.0
2014-06-24 10:05:00,139.44,139.6,139.42,139.46,4800.0,82.2897,82.3841,82.2779,82.3015,4800.0
2014-06-24 10:10:00,139.46,139.53,139.0,139.13,5500.0,82.3015,82.3428,82.03,82.1067,5500.0
2014-06-24 10:15:00,139.02,139.1,138.6,139.07,18400.0,82.0418,82.089,81.794,82.0713,18400.0
2014-06-24 10:20:00,139.02,139.1,138.93,139.05,8200.0,82.0418,82.089,81.9887,82.0595,8200.0
2014-06-24 10:25:00,139.02,139.03,138.77,138.81,14600.0,82.0418,82.0477,81.8943,81.9179,14600.0
2014-06-24 10:30:00,138.81,138.86,138.73,138.79,5500.0,81.9179,81.9474,81.8707,81.9061,5500.0
2014-06-24 10:35:00,138.82,138.89,138.75,138.75,11100.0,81.9238,81.9651,81.8825,81.8825,11100.0
2014-06-24 10:40:00,138.75,138.88,138.51,138.81,18500.0,81.8825,81.9592,81.7409,81.9179,18500.0
2014-06-24 10:45:00,138.76,138.89,138.75,138.77,11200.0,81.8884,81.9651,81.8825,81.8943,11200.0
2014-06-24 10:50:00,138.84,138.9,138.77,138.85,10900.0,81.9356,81.971,81.8943,81.9415,10900.0
2014-06-24 10:55:00,138.87,139.11,138.85,139.08,13200.0,81.9533,82.0949,81.9415,82.0772,13200.0
2014-06-24 11:00:00,139.06,139.13,138.95,138.95,8400.0,82.0654,82.1067,82.0005,82.0005,8400.0
2014-06-24 11:05:00,138.93,138.97,138.71,138.71,8400.0,81.9887,82.0123,81.8589,81.8589,8400.0
2014-06-24 11:10:00,138.74,138.79,138.7,138.77,10200.0,81.8766,81.9061,81.853,81.8943,10200.0
2014-06-24 11:15:00,138.79,138.82,138.61,138.61,10900.0,81.9061,81.9238,81.7999,81.7999,10900.0
2014-06-24 11:20:00,138.66,138.66,137.94,137.95,16200.0,81.8294,81.8294,81.4045,81.4104,16200.0
2014-06-24 11:25:00,137.95,138.02,137.91,137.96,10500.0,81.4104,81.4517,81.3868,81.4163,10500.0
2014-06-24 11:30:00,137.94,137.94,137.61,137.67,7200.0,81.4045,81.4045,81.2097,81.2451,7200.0
2014-06-24 11:35:00,137.65,137.87,137.59,137.83,21600.0,81.2333,81.3632,81.1979,81.3396,21600.0
2014-06-24 11:40:00,137.84,138.9,137.84,138.68,18400.0,81.3455,81.971,81.3455,81.8412,18400.0
2014-06-24 11:45:00,138.7,138.9,138.7,138.88,10500.0,81.853,81.971,81.853,81.9592,10500.0
2014-06-24 11:50:00,138.9,138.9,138.78,138.8,4700.0,81.971,81.971,81.9002,81.912,4700.0
2014-06-24 11:55:00,138.75,139.15,138.75,139.05,5200.0,81.8825,82.1186,81.8825,82.0595,5200.0
2014-06-24 12:00:00,139.12,139.69,139.12,139.61,10200.0,82.1008,82.4372,82.1008,82.39,10200.0
2014-06-24 12:05:00,139.62,139.87,139.62,139.78,7000.0,82.3959,82.5435,82.3959,82.4903,7000.0
2014-06-24 12:10:00,139.74,139.86,139.68,139.86,7300.0,82.4667,82.5376,82.4313,82.5376,7300.0
2014-06-24 12:15:00,139.88,140.52,139.81,140.46,7100.0,82.5494,82.927,82.508,82.8916,7100.0
2014-06-24 12:20:00,140.42,140.42,140.05,140.05,5700.0,82.868,82.868,82.6497,82.6497,5700.0
2014-06-24 12:25:00,140.04,140.4,139.89,140.14,11100.0,82.6438,82.8562,82.5553,82.7028,11100.0
2014-06-24 12:30:00,140.09,140.09,139.75,139.97,4600.0,82.6733,82.6733,82.4726,82.6025,4600.0
2014-06-24 12:35:00,139.92,139.96,139.81,139.96,1900.0,82.573,82.5966,82.508,82.5966,1900.0
2014-06-24 12:40:00,139.97,140.06,139.45,139.57,22600.0,82.6025,82.6556,82.2956,82.3664,22600.0
2014-06-24 12:45:00,139.48,139.63,139.19,139.19,8600.0,82.3133,82.4018,82.1422,82.1422,8600.0
2014-06-24 12:50:00,139.36,139.9,139.36,139.75,6300.0,82.2425,82.5612,82.2425,82.4726,6300.0
2014-06-24 12:55:00,139.77,139.9,139.4,139.77,6300.0,82.4844,82.5612,82.2661,82.4844,6300.0
2014-06-24 13:00:00,139.6,139.67,139.09,139.12,8200.0,82.3841,82.4254,82.0831,82.1008,8200.0
2014-06-24 13:05:00,139.1,139.47,139.0,139.29,10200.0,82.089,82.3074,82.03,82.2012,10200.0
2014-06-24 13:10:00,139.29,139.41,138.64,138.64,12300.0,82.2012,82.272,81.8176,81.8176,12300.0
2014-06-24 13:15:00,138.84,139.0,138.8,138.91,8200.0,81.9356,82.03,81.912,81.9769,8200.0
2014-06-24 13:20:00,138.89,139.0,138.74,138.79,6100.0,81.9651,82.03,81.8766,81.9061,6100.0
2014-06-24 13:25:00,138.77,138.81,138.51,138.71,19400.0,81.8943,81.9179,81.7409,81.8589,19400.0
2014-06-24 13:30:00,138.71,138.79,138.52,138.54,11600.0,81.8589,81.9061,81.7468,81.7586,11600.0
2014-06-24 13:35:00,138.63,138.65,138.61,138.65,1400.0,81.8117,81.8235,81.7999,81.8235,1400.0
2014-06-24 13:40:00,138.63,138.63,138.22,138.41,18700.0,81.8117,81.8117,81.5697,81.6818,18700.0
2014-06-24 13:45:00,138.42,138.42,138.19,138.38,5000.0,81.6877,81.6877,81.552,81.6641,5000.0
2014-06-24 13:50:00,138.42,138.47,138.22,138.23,5100.0,81.6877,81.7173,81.5697,81.5756,5100.0
2014-06-24 13:55:00,138.28,138.28,137.96,138.0,17200.0,81.6051,81.6051,81.4163,81.4399,17200.0
2014-06-24 14:00:00,138.06,138.46,138.02,138.34,5300.0,81.4753,81.7114,81.4517,81.6405,5300.0
2014-06-24 14:05:00,138.29,138.37,138.14,138.23,4600.0,81.611,81.6582,81.5225,81.5756,4600.0
2014-06-24 14:10:00,138.27,138.41,138.2,138.29,5800.0,81.5992,81.6818,81.5579,81.611,5800.0
2014-06-24 14:15:00,138.29,138.29,138.0,138.0,7300.0,81.611,81.611,81.4399,81.4399,7300.0
2014-06-24 14:20:00,138.0,138.09,137.82,137.85,18400.0,81.4399,81.493,81.3337,81.3514,18400.0
2014-06-24 14:25:00,137.79,137.79,136.9,137.27,14900.0,81.316,81.316,80.7907,81.0091,14900.0
2014-06-24 14:30:00,137.27,137.35,136.91,136.97,10900.0,81.0091,81.0563,80.7966,80.832,10900.0
2014-06-24 14:35:00,136.96,137.19,136.95,137.16,9500.0,80.8261,80.9619,80.8202,80.9442,9500.0
2014-06-24 14:40:00,137.2,137.22,137.08,137.13,5300.0,80.9678,80.9796,80.897,80.9265,5300.0
2014-06-24 14:45:00,137.12,137.15,136.95,137.04,13200.0,80.9206,80.9383,80.8202,80.8733,13200.0
2014-06-24 14:50:00,137.03,137.04,136.81,136.86,51100.0,80.8674,80.8733,80.7376,80.7671,51100.0
2014-06-24 14:55:00,136.89,136.92,136.6,136.68,16000.0,80.7848,80.8025,80.6137,80.6609,16000.0
2014-06-24 15:00:00,136.74,136.74,136.34,136.43,27200.0,80.6963,80.6963,80.4602,80.5134,27200.0
2014-06-24 15:05:00,136.45,136.49,136.31,136.31,11400.0,80.5252,80.5488,80.4425,80.4425,11400.0
2014-06-24 15:10:00,136.33,136.71,136.24,136.48,8500.0,80.4543,80.6786,80.4012,80.5429,8500.0
2014-06-24 15:15:00,136.41,136.67,136.27,136.27,11800.0,80.5016,80.655,80.4189,80.4189,11800.0
2014-06-24 15:20:00,136.2,136.34,136.1,136.25,16300.0,80.3776,80.4602,80.3186,80.4071,16300.0
2014-06-24 15:25:00,136.21,136.26,136.05,136.05,22600.0,80.3835,80.413,80.2891,80.2891,22600.0
2014-06-24 15:30:00,136.04,136.11,135.78,135.78,9300.0,80.2832,80.3245,80.1298,80.1298,9300.0
2014-06-24 15:35:00,135.77,135.78,135.17,135.67,30600.0,80.1239,80.1298,79.7698,80.0649,30600.0
2014-06-24 15:40:00,135.77,135.77,135.4,135.55,24100.0,80.1239,80.1239,79.9055,79.994,24100.0
2014-06-24 15:45:00,135.55,135.86,135.55,135.6,38000.0,79.994,80.177,79.994,80.0235,38000.0
2014-06-24 15:50:00,135.66,135.82,134.7,134.71,47300.0,80.0589,80.1534,79.4924,79.4983,47300.0
2014-06-24 15:55:00,134.63,134.86,134.4,134.49,59800.0,79.4511,79.5868,79.3154,79.3685,59800.0
2014-06-25 09:30:00,134.41,134.41,134.41,134.41,100.0,79.3213,79.3213,79.3213,79.3213,100.0
2014-06-25 09:35:00,134.07,134.9,133.71,134.17,12700.0,79.1206,79.6104,78.9082,79.1796,12700.0
2014-06-25 09:40:00,134.26,134.36,133.96,133.96,3700.0,79.2327,79.2918,79.0557,79.0557,3700.0
2014-06-25 09:45:00,134.0,134.06,133.74,133.77,12700.0,79.0793,79.1147,78.9259,78.9436,12700.0
2014-06-25 09:50:00,133.77,134.12,133.69,133.9,10600.0,78.9436,79.1501,78.8964,79.0203,10600.0
2014-06-25 09:55:00,133.88,133.94,133.41,133.41,3600.0,79.0085,79.0439,78.7311,78.7311,3600.0
2014-06-25 10:00:00,133.43,133.62,132.66,132.96,6900.0,78.7429,78.8551,78.2885,78.4656,6900.0
2014-06-25 10:05:00,132.82,133.13,132.82,133.13,5300.0,78.3829,78.5659,78.3829,78.5659,5300.0
2014-06-25 10:10:00,133.18,133.47,133.11,133.35,3000.0,78.5954,78.7665,78.5541,78.6957,3000.0
2014-06-25 10:15:00,133.44,133.44,132.64,132.85,7300.0,78.7488,78.7488,78.2767,78.4006,7300.0
2014-06-25 10:20:00,133.05,133.48,132.53,132.53,11900.0,78.5187,78.7724,78.2118,78.2118,11900.0
2014-06-25 10:25:00,132.56,133.17,132.48,133.17,2900.0,78.2295,78.5895,78.1823,78.5895,2900.0
2014-06-25 10:30:00,132.99,133.14,132.54,132.55,4700.0,78.4833,78.5718,78.2177,78.2236,4700.0
2014-06-25 10:35:00,132.5,132.93,132.3,132.47,6600.0,78.1941,78.4479,78.0761,78.1764,6600.0
2014-06-25 10:40:00,132.51,132.51,132.03,132.27,8800.0,78.2,78.2,77.9167,78.0584,8800.0
2014-06-25 10:45:00,132.28,132.48,131.45,131.72,28400.0,78.0643,78.1823,77.5744,77.7338,28400.0
2014-06-25 10:50:00,131.8,133.09,131.72,132.89,12700.0,77.781,78.5423,77.7338,78.4242,12700.0
2014-06-25 10:55:00,132.97,133.14,132.72,132.73,8200.0,78.4715,78.5718,78.3239,78.3298,8200.0
2014-06-25 11:00:00,132.72,133.3,132.57,133.3,5900.0,78.3239,78.6662,78.2354,78.6662,5900.0
2014-06-25 11:05:00,133.16,133.16,132.84,132.87,4700.0,78.5836,78.5836,78.3947,78.4124,4700.0
2014-06-25 11:10:00,132.9,132.92,132.7,132.84,3500.0,78.4302,78.442,78.3121,78.3947,3500.0
2014-06-25 11:15:00,132.77,132.84,132.49,132.53,5600.0,78.3534,78.3947,78.1882,78.2118,5600.0
2014-06-25 11:20:00,132.46,132.93,132.46,132.87,4800.0,78.1705,78.4479,78.1705,78.4124,4800.0
2014-06-25 11:25:00,132.91,134.03,132.91,133.91,4600.0,78.4361,79.097,78.4361,79.0262,4600.0
2014-06-25 11:30:00,133.86,133.92,133.41,133.68,4500.0,78.9967,79.0321,78.7311,78.8905,4500.0
2014-06-25 11:35:00,133.57,133.66,133.33,133.65,4100.0,78.8255,78.8787,78.6839,78.8728,4100.0
2014-06-25 11:40:00,133.7,134.12,133.7,134.0,5700.0,78.9023,79.1501,78.9023,79.0793,5700.0
2014-06-25 11:45:00,134.08,134.08,133.94,133.94,1000.0,79.1265,79.1265,79.0439,79.0439,1000.0
2014-06-25 11:50:00,133.88,134.15,133.88,134.06,2600.0,79.0085,79.1678,79.0085,79.1147,2600.0
2014-06-25 11:55:00,134.05,134.35,134.04,134.21,2700.0,79.1088,79.2859,79.1029,79.2032,2700.0
2014-06-25 12:00:00,134.22,134.54,134.22,134.31,4300.0,79.2091,79.398,79.2091,79.2623,4300.0
2014-06-25 12:05:00,134.34,134.47,134.25,134.47,1300.0,79.28,79.3567,79.2268,79.3567,1300.0
2014-06-25 12:10:00,134.41,134.42,134.26,134.34,1300.0,79.3213,79.3272,79.2327,79.28,1300.0
2014-06-25 12:15:00,134.31,134.45,134.29,134.45,2600.0,79.2623,79.3449,79.2505,79.3449,2600.0
2014-06-25 12:20:00,134.35,134.35,134.29,134.29,1600.0,79.2859,79.2859,79.2505,79.2505,1600.0
2014-06-25 12:25:00,134.34,134.34,133.97,134.0,2400.0,79.28,79.28,79.0616,79.0793,2400.0
2014-06-25 12:30:00,134.01,134.01,133.77,133.85,3900.0,79.0852,79.0852,78.9436,78.9908,3900.0
2014-06-25 12:35:00,133.87,134.04,133.82,134.04,2100.0,79.0026,79.1029,78.9731,79.1029,2100.0
2014-06-25 12:40:00,134.04,134.11,133.86,133.86,1700.0,79.1029,79.1442,78.9967,78.9967,1700.0
2014-06-25 12:45:00,133.9,133.99,133.86,133.99,800.0,79.0203,79.0734,78.9967,79.0734,800.0
2014-06-25 12:50:00,133.99,134.04,133.8,133.93,4200.0,79.0734,79.1029,78.9613,79.038,4200.0
2014-06-25 12:55:00,133.86,133.88,133.79,133.79,900.0,78.9967,79.0085,78.9554,78.9554,900.0
2014-06-25 13:00:00,133.9,134.03,133.72,133.98,3600.0,79.0203,79.097,78.9141,79.0675,3600.0
2014-06-25 13:05:00,133.98,134.02,133.95,133.98,1400.0,79.0675,79.0911,79.0498,79.0675,1400.0
2014-06-25 13:10:00,133.98,133.98,133.86,133.92,1500.0,79.0675,79.0675,78.9967,79.0321,1500.0
2014-06-25 13:15:00,133.89,133.89,133.78,133.78,2400.0,79.0144,79.0144,78.9495,78.9495,2400.0
2014-06-25 13:20:00,133.79,133.94,133.74,133.94,2000.0,78.9554,79.0439,78.9259,79.0439,2000.0
2014-06-25 13:25:00,133.91,133.91,133.47,133.47,5800.0,79.0262,79.0262,78.7665,78.7665,5800.0
2014-06-25 13:30:00,133.51,133.66,133.42,133.6,2700.0,78.7901,78.8787,78.737,78.8433,2700.0
2014-06-25 13:35:00,133.58,133.66,133.55,133.58,2200.0,78.8314,78.8787,78.8137,78.8314,2200.0
2014-06-25 13:40:00,133.62,133.66,133.56,133.58,1500.0,78.8551,78.8787,78.8196,78.8314,1500.0
2014-06-25 13:45:00,133.57,133.59,133.49,133.49,8300.0,78.8255,78.8374,78.7783,78.7783,8300.0
2014-06-25 13:50:00,133.45,133.66,133.45,133.56,9600.0,78.7547,78.8787,78.7547,78.8196,9600.0
2014-06-25 13:55:00,133.59,133.71,133.59,133.69,3400.0,78.8374,78.9082,78.8374,78.8964,3400.0
2014-06-25 14:00:00,133.66,133.75,133.64,133.66,2600.0,78.8787,78.9318,78.8669,78.8787,2600.0
2014-06-25 14:05:00,133.72,133.77,133.67,133.72,2000.0,78.9141,78.9436,78.8846,78.9141,2000.0
2014-06-25 14:10:00,133.67,133.79,133.67,133.72,2100.0,78.8846,78.9554,78.8846,78.9141,2100.0
2014-06-25 14:15:00,133.81,133.92,133.81,133.86,4100.0,78.9672,79.0321,78.9672,78.9967,4100.0
2014-06-25 14:20:00,133.87,133.95,133.87,133.95,3700.0,79.0026,79.0498,79.0026,79.0498,3700.0
2014-06-25 14:25:00,133.96,134.02,133.95,134.0,4200.0,79.0557,79.0911,79.0498,79.0793,4200.0
2014-06-25 14:30:00,134.01,134.01,133.85,133.91,5000.0,79.0852,79.0852,78.9908,79.0262,5000.0
2014-06-25 14:35:00,133.86,133.92,133.72,133.73,3600.0,78.9967,79.0321,78.9141,78.92,3600.0
2014-06-25 14:40:00,133.71,133.75,133.58,133.63,5600.0,78.9082,78.9318,78.8314,78.861,5600.0
2014-06-25 14:45:00,133.6,133.6,133.19,133.41,7100.0,78.8433,78.8433,78.6013,78.7311,7100.0
2014-06-25 14:50:00,133.49,133.55,133.43,133.51,2800.0,78.7783,78.8137,78.7429,78.7901,2800.0
2014-06-25 14:55:00,133.5,133.5,133.17,133.32,4900.0,78.7842,78.7842,78.5895,78.678,4900.0
2014-06-25 15:00:00,133.31,133.32,133.13,133.15,6400.0,78.6721,78.678,78.5659,78.5777,6400.0
2014-06-25 15:05:00,133.15,133.15,132.68,132.77,6100.0,78.5777,78.5777,78.3003,78.3534,6100.0
2014-06-25 15:10:00,132.77,132.98,132.54,132.94,16500.0,78.3534,78.4774,78.2177,78.4538,16500.0
2014-06-25 15:15:00,132.97,133.19,132.63,133.19,9500.0,78.4715,78.6013,78.2708,78.6013,9500.0
2014-06-25 15:20:00,133.21,133.23,132.78,132.79,5300.0,78.6131,78.6249,78.3593,78.3652,5300.0
2014-06-25 15:25:00,132.77,133.12,132.77,133.11,6200.0,78.3534,78.56,78.3534,78.5541,6200.0
2014-06-25 15:30:00,133.1,133.11,132.89,133.01,11600.0,78.5482,78.5541,78.4242,78.4951,11600.0
2014-06-25 15:35:00,133.06,133.49,133.06,133.41,8100.0,78.5246,78.7783,78.5246,78.7311,8100.0
2014-06-25 15:40:00,133.46,133.46,133.27,133.36,10500.0,78.7606,78.7606,78.6485,78.7016,10500.0
2014-06-25 15:45:00,133.35,133.36,133.15,133.21,11600.0,78.6957,78.7016,78.5777,78.6131,11600.0
2014-06-25 15:50:00,133.23,133.43,133.03,133.41,15000.0,78.6249,78.7429,78.5069,78.7311,15000.0
2014-06-25 15:55:00,133.41,133.57,133.29,133.36,31600.0,78.7311,78.8255,78.6603,78.7016,31600.0
2014-06-26 09:30:00,133.05,133.05,132.25,132.99,2500.0,78.5187,78.5187,78.0466,78.4833,2500.0
2014-06-26 09:35:00,132.99,134.13,132.99,133.91,3200.0,78.4833,79.156,78.4833,79.0262,3200.0
2014-06-26 09:40:00,133.9,134.23,133.9,134.2,40300.0,79.0203,79.215,79.0203,79.1973,40300.0
2014-06-26 09:45:00,134.19,134.37,134.06,134.21,2000.0,79.1914,79.2977,79.1147,79.2032,2000.0
2014-06-26 09:50:00,134.08,134.56,133.94,134.56,4100.0,79.1265,79.4098,79.0439,79.4098,4100.0
2014-06-26 09:55:00,134.61,134.93,134.55,134.7,1700.0,79.4393,79.6281,79.4039,79.4924,1700.0
2014-06-26 10:00:00,134.86,135.56,134.86,135.37,35000.0,79.5868,79.9999,79.5868,79.8878,35000.0
2014-06-26 10:05:00,135.4,135.79,135.26,135.64,2500.0,79.9055,80.1357,79.8229,80.0471,2500.0
2014-06-26 10:10:00,135.75,135.88,135.63,135.81,5100.0,80.1121,80.1888,80.0412,80.1475,5100.0
2014-06-26 10:15:00,135.8,136.32,135.75,136.32,6100.0,80.1416,80.4484,80.1121,80.4484,6100.0
2014-06-26 10:20:00,136.18,136.77,136.1,136.52,16900.0,80.3658,80.714,80.3186,80.5665,16900.0
2014-06-26 10:25:00,136.45,136.88,136.45,136.8,14000.0,80.5252,80.7789,80.5252,80.7317,14000.0
2014-06-26 10:30:00,136.69,136.81,136.54,136.68,3700.0,80.6668,80.7376,80.5783,80.6609,3700.0
2014-06-26 10:35:00,136.67,137.1,136.66,136.92,5800.0,80.655,80.9088,80.6491,80.8025,5800.0
2014-06-26 10:40:00,136.93,137.48,136.77,136.94,7400.0,80.8084,81.133,80.714,80.8143,7400.0
2014-06-26 10:45:00,136.89,137.03,136.84,137.03,1000.0,80.7848,80.8674,80.7553,80.8674,1000.0
2014-06-26 10:50:00,137.03,137.3,137.0,137.13,3400.0,80.8674,81.0268,80.8497,80.9265,3400.0
2014-06-26 10:55:00,137.13,137.38,137.13,137.33,6600.0,80.9265,81.074,80.9265,81.0445,6600.0
2014-06-26 11:00:00,137.37,137.74,137.35,137.54,4000.0,81.0681,81.2864,81.0563,81.1684,4000.0
2014-06-26 11:05:00,137.65,137.73,137.44,137.44,4700.0,81.2333,81.2805,81.1094,81.1094,4700.0
2014-06-26 11:10:00,137.56,138.68,137.5,138.33,21300.0,81.1802,81.8412,81.1448,81.6346,21300.0
2014-06-26 11:15:00,138.47,139.25,138.39,139.25,8800.0,81.7173,82.1776,81.67,82.1776,8800.0
2014-06-26 11:20:00,139.25,139.68,139.05,139.11,36900.0,82.1776,82.4313,82.0595,82.0949,36900.0
2014-06-26 11:25:00,139.22,139.25,138.97,139.06,8300.0,82.1599,82.1776,82.0123,82.0654,8300.0
2014-06-26 11:30:00,138.97,138.97,138.75,138.89,10100.0,82.0123,82.0123,81.8825,81.9651,10100.0
2014-06-26 11:35:00,138.87,139.15,138.86,139.0,6100.0,81.9533,82.1186,81.9474,82.03,6100.0
2014-06-26 11:40:00,139.15,139.42,139.13,139.42,7800.0,82.1186,82.2779,82.1067,82.2779,7800.0
2014-06-26 11:45:00,139.37,139.37,139.23,139.3,4500.0,82.2484,82.2484,82.1658,82.2071,4500.0
2014-06-26 11:50:00,139.24,139.24,139.07,139.07,4500.0,82.1717,82.1717,82.0713,82.0713,4500.0
2014-06-26 11:55:00,139.14,139.14,138.65,138.74,9800.0,82.1127,82.1127,81.8235,81.8766,9800.0
2014-06-26 12:00:00,138.67,138.67,138.43,138.5,2100.0,81.8353,81.8353,81.6936,81.735,2100.0
2014-06-26 12:05:00,138.47,138.47,137.76,137.83,6000.0,81.7173,81.7173,81.2983,81.3396,6000.0
2014-06-26 12:10:00,137.82,137.86,137.3,137.38,3500.0,81.3337,81.3573,81.0268,81.074,3500.0
2014-06-26 12:15:00,137.55,138.0,137.55,137.95,3200.0,81.1743,81.4399,81.1743,81.4104,3200.0
2014-06-26 12:20:00,137.89,138.24,137.89,138.24,3000.0,81.375,81.5815,81.375,81.5815,3000.0
2014-06-26 12:25:00,138.27,138.34,138.19,138.34,2000.0,81.5992,81.6405,81.552,81.6405,2000.0
2014-06-26 12:30:00,138.28,138.29,138.13,138.14,1000.0,81.6051,81.611,81.5166,81.5225,1000.0
2014-06-26 12:35:00,138.2,138.29,138.13,138.13,1600.0,81.5579,81.611,81.5166,81.5166,1600.0
2014-06-26 12:40:00,138.11,138.61,138.1,138.39,7700.0,81.5048,81.7999,81.4989,81.67,7700.0
2014-06-26 12:45:00,138.39,138.41,138.34,138.41,300.0,81.67,81.6818,81.6405,81.6818,300.0
2014-06-26 12:50:00,138.42,138.42,138.34,138.41,1700.0,81.6877,81.6877,81.6405,81.6818,1700.0
2014-06-26 12:55:00,138.36,138.53,138.36,138.53,800.0,81.6523,81.7527,81.6523,81.7527,800.0
2014-06-26 13:00:00,138.56,138.64,138.5,138.6,2200.0,81.7704,81.8176,81.735,81.794,2200.0
2014-06-26 13:05:00,138.67,138.75,138.63,138.75,3700.0,81.8353,81.8825,81.8117,81.8825,3700.0
2014-06-26 13:10:00,138.75,138.75,138.6,138.75,3600.0,81.8825,81.8825,81.794,81.8825,3600.0
2014-06-26 13:15:00,138.75,138.75,138.65,138.75,1000.0,81.8825,81.8825,81.8235,81.8825,1000.0
2014-06-26 13:20:00,138.66,138.8,138.66,138.71,6300.0,81.8294,81.912,81.8294,81.8589,6300.0
2014-06-26 13:25:00,138.8,138.85,138.73,138.85,2300.0,81.912,81.9415,81.8707,81.9415,2300.0
2014-06-26 13:30:00,138.85,138.9,138.8,138.8,4600.0,81.9415,81.971,81.912,81.912,4600.0
2014-06-26 13:35:00,138.9,139.1,138.88,139.1,34500.0,81.971,82.089,81.9592,82.089,34500.0
2014-06-26 13:40:00,139.16,139.3,139.11,139.22,2500.0,82.1245,82.2071,82.0949,82.1599,2500.0
2014-06-26 13:45:00,139.22,139.3,139.12,139.3,6100.0,82.1599,82.2071,82.1008,82.2071,6100.0
2014-06-26 13:50:00,139.3,139.3,139.07,139.07,4800.0,82.2071,82.2071,82.0713,82.0713,4800.0
2014-06-26 13:55:00,139.04,139.3,139.04,139.2,7300.0,82.0536,82.2071,82.0536,82.1481,7300.0
2014-06-26 14:00:00,139.22,139.3,139.16,139.18,1800.0,82.1599,82.2071,82.1245,82.1363,1800.0
2014-06-26 14:05:00,139.21,139.29,139.17,139.17,1200.0,82.154,82.2012,82.1304,82.1304,1200.0
2014-06-26 14:10:00,139.16,139.25,139.0,139.25,3600.0,82.1245,82.1776,82.03,82.1776,3600.0
2014-06-26 14:15:00,139.18,139.55,139.16,139.43,2200.0,82.1363,82.3546,82.1245,82.2838,2200.0
2014-06-26 14:20:00,139.59,140.13,139.55,140.09,5100.0,82.3782,82.6969,82.3546,82.6733,5100.0
2014-06-26 14:25:00,140.14,140.24,139.76,139.96,6000.0,82.7028,82.7618,82.4785,82.5966,6000.0
2014-06-26 14:30:00,139.96,139.99,139.74,139.74,4300.0,82.5966,82.6143,82.4667,82.4667,4300.0
2014-06-26 14:35:00,139.81,139.95,139.81,139.95,1600.0,82.508,82.5907,82.508,82.5907,1600.0
2014-06-26 14:40:00,139.94,140.0,139.45,139.45,4900.0,82.5848,82.6202,82.2956,82.2956,4900.0
2014-06-26 14:45:00,139.37,139.44,139.18,139.41,3200.0,82.2484,82.2897,82.1363,82.272,3200.0
2014-06-26 14:50:00,139.41,139.47,138.98,138.98,5000.0,82.272,82.3074,82.0182,82.0182,5000.0
2014-06-26 14:55:00,138.98,138.98,138.59,138.63,2600.0,82.0182,82.0182,81.7881,81.8117,2600.0
2014-06-26 15:00:00,138.66,138.79,138.66,138.79,1100.0,81.8294,81.9061,81.8294,81.9061,1100.0
2014-06-26 15:05:00,138.79,139.27,138.75,139.25,3400.0,81.9061,82.1894,81.8825,82.1776,3400.0
2014-06-26 15:10:00,139.3,139.57,139.25,139.5,12700.0,82.2071,82.3664,82.1776,82.3251,12700.0
2014-06-26 15:15:00,139.53,139.62,139.28,139.37,8700.0,82.3428,82.3959,82.1953,82.2484,8700.0
2014-06-26 15:20:00,139.59,139.59,139.16,139.44,3000.0,82.3782,82.3782,82.1245,82.2897,3000.0
2014-06-26 15:25:00,139.39,139.39,139.04,139.14,4800.0,82.2602,82.2602,82.0536,82.1127,4800.0
2014-06-26 15:30:00,139.09,139.19,138.81,138.88,7700.0,82.0831,82.1422,81.9179,81.9592,7700.0
2014-06-26 15:35:00,138.74,138.85,138.51,138.52,5100.0,81.8766,81.9415,81.7409,81.7468,5100.0
2014-06-26 15:40:00,138.47,138.56,138.04,138.11,11300.0,81.7173,81.7704,81.4635,81.5048,11300.0
2014-06-26 15:45:00,138.05,138.16,137.86,138.02,13100.0,81.4694,81.5343,81.3573,81.4517,13100.0
2014-06-26 15:50:00,137.98,138.18,137.85,137.93,18700.0,81.4281,81.5461,81.3514,81.3986,18700.0
2014-06-26 15:55:00,137.97,138.13,137.93,138.07,15800.0,81.4222,81.5166,81.3986,81.4812,15800.0
2014-06-27 09:30:00,136.78,136.78,136.78,136.78,5000.0,80.7199,80.7199,80.7199,80.7199,5000.0
2014-06-27 09:35:00,137.56,138.1,137.1,138.1,1900.0,81.1802,81.4989,80.9088,81.4989,1900.0
2014-06-27 09:40:00,137.87,137.89,137.5,137.5,1000.0,81.3632,81.375,81.1448,81.1448,1000.0
2014-06-27 09:45:00,137.4,138.06,137.4,137.97,16900.0,81.0858,81.4753,81.0858,81.4222,16900.0
2014-06-27 09:50:00,138.09,138.3,137.6,137.76,1500.0,81.493,81.6169,81.2038,81.2983,1500.0
2014-06-27 09:55:00,137.6,137.69,137.3,137.57,3900.0,81.2038,81.2569,81.0268,81.1861,3900.0
2014-06-27 10:00:00,137.52,137.55,137.28,137.28,1700.0,81.1566,81.1743,81.015,81.015,1700.0
2014-06-27 10:05:00,137.16,137.5,137.15,137.37,1800.0,80.9442,81.1448,80.9383,81.0681,1800.0
2014-06-27 10:10:00,137.36,137.5,137.36,137.47,1800.0,81.0622,81.1448,81.0622,81.1271,1800.0
2014-06-27 10:15:00,137.5,137.68,137.44,137.55,3100.0,81.1448,81.251,81.1094,81.1743,3100.0
2014-06-27 10:20:00,137.58,137.85,137.46,137.46,6400.0,81.192,81.3514,81.1212,81.1212,6400.0
2014-06-27 10:25:00,137.6,137.6,137.34,137.34,800.0,81.2038,81.2038,81.0504,81.0504,800.0
2014-06-27 10:30:00,137.35,137.35,137.19,137.26,2000.0,81.0563,81.0563,80.9619,81.0032,2000.0
2014-06-27 10:35:00,137.18,137.25,137.04,137.14,3600.0,80.956,80.9973,80.8733,80.9324,3600.0
2014-06-27 10:40:00,137.05,137.59,137.05,137.46,1600.0,80.8792,81.1979,80.8792,81.1212,1600.0
2014-06-27 10:45:00,137.41,137.81,137.41,137.75,27500.0,81.0917,81.3278,81.0917,81.2923,27500.0
2014-06-27 10:50:00,137.75,137.89,137.7,137.84,27000.0,81.2923,81.375,81.2628,81.3455,27000.0
2014-06-27 10:55:00,137.89,138.85,137.89,138.61,6100.0,81.375,81.9415,81.375,81.7999,6100.0
2014-06-27 11:00:00,138.78,138.81,138.73,138.81,1200.0,81.9002,81.9179,81.8707,81.9179,1200.0
2014-06-27 11:05:00,138.89,139.32,138.74,138.74,4800.0,81.9651,82.2189,81.8766,81.8766,4800.0
2014-06-27 11:10:00,138.9,138.94,138.66,138.78,4900.0,81.971,81.9946,81.8294,81.9002,4900.0
2014-06-27 11:15:00,138.87,138.87,138.73,138.73,300.0,81.9533,81.9533,81.8707,81.8707,300.0
2014-06-27 11:20:00,138.85,138.9,138.48,138.5,4600.0,81.9415,81.971,81.7232,81.735,4600.0
2014-06-27 11:25:00,138.47,138.74,138.43,138.72,2500.0,81.7173,81.8766,81.6936,81.8648,2500.0
2014-06-27 11:30:00,138.72,138.87,138.61,138.61,2600.0,81.8648,81.9533,81.7999,81.7999,2600.0
2014-06-27 11:35:00,138.58,138.61,138.23,138.53,2300.0,81.7822,81.7999,81.5756,81.7527,2300.0
2014-06-27 11:40:00,138.55,138.55,138.28,138.31,800.0,81.7645,81.7645,81.6051,81.6228,800.0
2014-06-27 11:45:00,138.24,138.34,138.24,138.3,2100.0,81.5815,81.6405,81.5815,81.6169,2100.0
2014-06-27 11:50:00,138.27,138.59,138.27,138.47,2200.0,81.5992,81.7881,81.5992,81.7173,2200.0
2014-06-27 11:55:00,138.54,138.7,138.49,138.49,2000.0,81.7586,81.853,81.7291,81.7291,2000.0
2014-06-27 12:00:00,138.37,138.37,138.11,138.25,4300.0,81.6582,81.6582,81.5048,81.5874,4300.0
2014-06-27 12:05:00,138.29,138.33,138.28,138.33,1100.0,81.611,81.6346,81.6051,81.6346,1100.0
2014-06-27 12:10:00,138.25,138.46,138.25,138.4,1700.0,81.5874,81.7114,81.5874,81.6759,1700.0
2014-06-27 12:15:00,138.45,138.52,138.31,138.52,900.0,81.7055,81.7468,81.6228,81.7468,900.0
2014-06-27 12:20:00,138.58,138.58,138.42,138.46,2800.0,81.7822,81.7822,81.6877,81.7114,2800.0
2014-06-27 12:25:00,138.46,138.47,138.25,138.31,10800.0,81.7114,81.7173,81.5874,81.6228,10800.0
2014-06-27 12:30:00,138.26,138.32,138.25,138.3,5800.0,81.5933,81.6287,81.5874,81.6169,5800.0
2014-06-27 12:35:00,138.29,138.29,138.23,138.24,1200.0,81.611,81.611,81.5756,81.5815,1200.0
2014-06-27 12:40:00,138.37,138.42,138.25,138.32,1700.0,81.6582,81.6877,81.5874,81.6287,1700.0
2014-06-27 12:45:00,138.36,138.45,138.23,138.43,28900.0,81.6523,81.7055,81.5756,81.6936,28900.0
2014-06-27 12:50:00,138.44,138.45,138.31,138.36,2100.0,81.6995,81.7055,81.6228,81.6523,2100.0
2014-06-27 12:55:00,138.36,138.45,138.36,138.38,800.0,81.6523,81.7055,81.6523,81.6641,800.0
2014-06-27 13:00:00,138.43,138.45,138.15,138.15,9000.0,81.6936,81.7055,81.5284,81.5284,9000.0
2014-06-27 13:05:00,138.17,138.29,138.17,138.17,4200.0,81.5402,81.611,81.5402,81.5402,4200.0
2014-06-27 13:10:00,138.14,138.19,138.0,138.0,1300.0,81.5225,81.552,81.4399,81.4399,1300.0
2014-06-27 13:15:00,137.98,137.98,137.53,137.53,3100.0,81.4281,81.4281,81.1625,81.1625,3100.0
2014-06-27 13:20:00,137.53,137.58,137.51,137.51,2000.0,81.1625,81.192,81.1507,81.1507,2000.0
2014-06-27 13:25:00,137.53,137.53,137.38,137.42,700.0,81.1625,81.1625,81.074,81.0976,700.0
2014-06-27 13:30:00,137.3,137.67,137.22,137.58,3800.0,81.0268,81.2451,80.9796,81.192,3800.0
2014-06-27 13:35:00,137.61,137.64,137.39,137.46,2000.0,81.2097,81.2274,81.0799,81.1212,2000.0
2014-06-27 13:40:00,137.4,137.61,137.38,137.58,21500.0,81.0858,81.2097,81.074,81.192,21500.0
2014-06-27 13:45:00,137.53,137.54,137.06,137.06,2800.0,81.1625,81.1684,80.8852,80.8852,2800.0
2014-06-27 13:50:00,137.08,137.21,137.07,137.07,2000.0,80.897,80.9737,80.8911,80.8911,2000.0
2014-06-27 13:55:00,137.06,137.15,136.88,136.88,2900.0,80.8852,80.9383,80.7789,80.7789,2900.0
2014-06-27 14:00:00,136.89,137.24,136.82,137.24,6500.0,80.7848,80.9914,80.7435,80.9914,6500.0
2014-06-27 14:05:00,137.13,137.24,136.85,136.85,2200.0,80.9265,80.9914,80.7612,80.7612,2200.0
2014-06-27 14:10:00,136.84,136.94,136.61,136.66,3000.0,80.7553,80.8143,80.6196,80.6491,3000.0
2014-06-27 14:15:00,136.63,137.08,136.63,137.08,5200.0,80.6314,80.897,80.6314,80.897,5200.0
2014-06-27 14:20:00,137.07,137.19,137.04,137.1,6100.0,80.8911,80.9619,80.8733,80.9088,6100.0
2014-06-27 14:25:00,137.06,137.14,136.99,137.03,6800.0,80.8852,80.9324,80.8438,80.8674,6800.0
2014-06-27 14:30:00,136.96,137.27,136.94,137.27,26100.0,80.8261,81.0091,80.8143,81.0091,26100.0
2014-06-27 14:35:00,137.29,137.41,137.24,137.39,4400.0,81.0209,81.0917,80.9914,81.0799,4400.0
2014-06-27 14:40:00,137.4,137.44,137.15,137.24,16100.0,81.0858,81.1094,80.9383,80.9914,16100.0
2014-06-27 14:45:00,137.2,137.25,136.98,136.98,2200.0,80.9678,80.9973,80.8379,80.8379,2200.0
2014-06-27 14:50:00,137.02,137.03,136.8,136.8,3500.0,80.8615,80.8674,80.7317,80.7317,3500.0
2014-06-27 14:55:00,136.8,136.83,136.8,136.81,6300.0,80.7317,80.7494,80.7317,80.7376,6300.0
2014-06-27 15:00:00,136.81,136.89,136.68,136.85,9700.0,80.7376,80.7848,80.6609,80.7612,9700.0
2014-06-27 15:05:00,136.81,136.97,136.77,136.92,9800.0,80.7376,80.832,80.714,80.8025,9800.0
2014-06-27 15:10:00,136.92,137.11,136.92,137.07,4600.0,80.8025,80.9147,80.8025,80.8911,4600.0
2014-06-27 15:15:00,137.13,137.45,137.13,137.41,12600.0,80.9265,81.1153,80.9265,81.0917,12600.0
2014-06-27 15:20:00,137.41,137.45,136.99,137.09,15200.0,81.0917,81.1153,80.8438,80.9029,15200.0
2014-06-27 15:25:00,137.13,137.16,136.75,136.82,10600.0,80.9265,80.9442,80.7022,80.7435,10600.0
2014-06-27 15:30:00,136.81,136.86,136.72,136.72,10200.0,80.7376,80.7671,80.6845,80.6845,10200.0
2014-06-27 15:35:00,136.7,136.84,136.59,136.74,16800.0,80.6727,80.7553,80.6078,80.6963,16800.0
2014-06-27 15:40:00,136.68,137.15,136.68,137.15,18600.0,80.6609,80.9383,80.6609,80.9383,18600.0
2014-06-27 15:45:00,137.15,137.49,136.82,137.14,82400.0,80.9383,81.1389,80.7435,80.9324,82400.0
2014-06-27 15:50:00,137.17,137.29,136.96,136.98,57800.0,80.9501,81.0209,80.8261,80.8379,57800.0
2014-06-27 15:55:00,137.02,137.18,136.76,137.04,118800.0,80.8615,80.956,80.7081,80.8733,118800.0
2014-06-30 09:30:00,136.86,136.91,136.25,136.69,1500.0,80.7671,80.7966,80.4071,80.6668,1500.0
2014-06-30 09:35:00,136.9,136.96,136.75,136.76,1100.0,80.7907,80.8261,80.7022,80.7081,1100.0
2014-06-30 09:40:00,136.77,136.84,136.45,136.73,3400.0,80.714,80.7553,80.5252,80.6904,3400.0
2014-06-30 09:45:00,136.79,137.23,136.79,137.02,3400.0,80.7258,80.9855,80.7258,80.8615,3400.0
2014-06-30 09:50:00,137.04,137.14,136.83,136.86,2100.0,80.8733,80.9324,80.7494,80.7671,2100.0
2014-06-30 09:55:00,137.02,137.14,136.98,136.99,4200.0,80.8615,80.9324,80.8379,80.8438,4200.0
2014-06-30 10:00:00,137.06,137.12,136.96,136.96,3100.0,80.8852,80.9206,80.8261,80.8261,3100.0
2014-06-30 10:05:00,136.98,136.99,136.96,136.98,900.0,80.8379,80.8438,80.8261,80.8379,900.0
2014-06-30 10:10:00,136.98,137.12,136.98,137.0,4700.0,80.8379,80.9206,80.8379,80.8497,4700.0
2014-06-30 10:15:00,137.09,137.18,136.96,136.96,6300.0,80.9029,80.956,80.8261,80.8261,6300.0
2014-06-30 10:20:00,136.92,137.14,136.78,137.01,5400.0,80.8025,80.9324,80.7199,80.8556,5400.0
2014-06-30 10:25:00,137.01,137.12,136.98,136.98,3400.0,80.8556,80.9206,80.8379,80.8379,3400.0
2014-06-30 10:30:00,137.01,137.15,137.01,137.1,5700.0,80.8556,80.9383,80.8556,80.9088,5700.0
2014-06-30 10:35:00,137.1,137.13,136.95,136.95,4700.0,80.9088,80.9265,80.8202,80.8202,4700.0
2014-06-30 10:40:00,136.96,137.12,136.96,137.04,3700.0,80.8261,80.9206,80.8261,80.8733,3700.0
2014-06-30 10:45:00,137.0,137.09,137.0,137.01,1800.0,80.8497,80.9029,80.8497,80.8556,1800.0
2014-06-30 10:50:00,137.1,137.17,137.01,137.17,4400.0,80.9088,80.9501,80.8556,80.9501,4400.0
2014-06-30 10:55:00,137.13,137.86,137.13,137.68,7600.0,80.9265,81.3573,80.9265,81.251,7600.0
2014-06-30 11:00:00,137.79,138.05,137.72,138.04,18200.0,81.316,81.4694,81.2746,81.4635,18200.0
2014-06-30 11:05:00,138.0,138.09,137.61,138.04,19000.0,81.4399,81.493,81.2097,81.4635,19000.0
2014-06-30 11:10:00,138.0,138.47,137.95,138.38,7200.0,81.4399,81.7173,81.4104,81.6641,7200.0
2014-06-30 11:15:00,138.31,138.49,138.31,138.36,1300.0,81.6228,81.7291,81.6228,81.6523,1300.0
2014-06-30 11:20:00,138.52,138.55,138.38,138.42,1500.0,81.7468,81.7645,81.6641,81.6877,1500.0
2014-06-30 11:25:00,138.49,139.34,138.49,138.76,14700.0,81.7291,82.2307,81.7291,81.8884,14700.0
2014-06-30 11:30:00,138.86,139.18,138.75,138.84,3200.0,81.9474,82.1363,81.8825,81.9356,3200.0
2014-06-30 11:35:00,138.87,138.87,138.66,138.67,2600.0,81.9533,81.9533,81.8294,81.8353,2600.0
2014-06-30 11:40:00,138.72,138.8,138.66,138.8,8600.0,81.8648,81.912,81.8294,81.912,8600.0
2014-06-30 11:45:00,138.8,138.81,138.57,138.62,7400.0,81.912,81.9179,81.7763,81.8058,7400.0
2014-06-30 11:50:00,138.69,138.8,138.67,138.67,1500.0,81.8471,81.912,81.8353,81.8353,1500.0
2014-06-30 11:55:00,138.67,138.8,138.67,138.7,1300.0,81.8353,81.912,81.8353,81.853,1300.0
2014-06-30 12:00:00,138.7,138.81,138.66,138.68,5900.0,81.853,81.9179,81.8294,81.8412,5900.0
2014-06-30 12:05:00,138.7,138.83,138.7,138.7,4500.0,81.853,81.9297,81.853,81.853,4500.0
2014-06-30 12:10:00,138.7,138.81,138.7,138.72,3300.0,81.853,81.9179,81.853,81.8648,3300.0
2014-06-30 12:15:00,138.74,138.75,138.67,138.69,4300.0,81.8766,81.8825,81.8353,81.8471,4300.0
2014-06-30 12:20:00,138.7,138.75,138.7,138.72,1300.0,81.853,81.8825,81.853,81.8648,1300.0
2014-06-30 12:25:00,138.71,138.76,138.71,138.72,2000.0,81.8589,81.8884,81.8589,81.8648,2000.0
2014-06-30 12:30:00,138.69,138.69,138.47,138.48,6600.0,81.8471,81.8471,81.7173,81.7232,6600.0
2014-06-30 12:35:00,138.45,138.49,138.43,138.47,1400.0,81.7055,81.7291,81.6936,81.7173,1400.0
2014-06-30 12:40:00,138.48,138.86,138.45,138.86,7200.0,81.7232,81.9474,81.7055,81.9474,7200.0
2014-06-30 12:45:00,138.86,139.36,138.84,139.36,4900.0,81.9474,82.2425,81.9356,82.2425,4900.0
2014-06-30 12:50:00,139.3,139.55,139.21,139.27,7200.0,82.2071,82.3546,82.154,82.1894,7200.0
2014-06-30 12:55:00,139.22,139.22,138.87,138.89,4900.0,82.1599,82.1599,81.9533,81.9651,4900.0
2014-06-30 13:00:00,139.0,139.1,138.99,138.99,3000.0,82.03,82.089,82.0241,82.0241,3000.0
2014-06-30 13:05:00,139.05,139.22,138.96,138.97,6100.0,82.0595,82.1599,82.0064,82.0123,6100.0
2014-06-30 13:10:00,138.98,139.38,138.98,139.38,1900.0,82.0182,82.2543,82.0182,82.2543,1900.0
2014-06-30 13:15:00,139.32,139.37,139.23,139.34,2400.0,82.2189,82.2484,82.1658,82.2307,2400.0
2014-06-30 13:20:00,139.34,139.81,139.34,139.81,3800.0,82.2307,82.508,82.2307,82.508,3800.0
2014-06-30 13:25:00,139.74,139.75,139.61,139.66,6300.0,82.4667,82.4726,82.39,82.4195,6300.0
2014-06-30 13:30:00,139.64,139.64,139.49,139.57,4400.0,82.4077,82.4077,82.3192,82.3664,4400.0
2014-06-30 13:35:00,139.52,139.62,139.52,139.55,2000.0,82.3369,82.3959,82.3369,82.3546,2000.0
2014-06-30 13:40:00,139.51,139.51,139.42,139.5,3800.0,82.331,82.331,82.2779,82.3251,3800.0
2014-06-30 13:45:00,139.5,139.53,139.4,139.47,4500.0,82.3251,82.3428,82.2661,82.3074,4500.0
2014-06-30 13:50:00,139.4,139.4,139.28,139.32,2200.0,82.2661,82.2661,82.1953,82.2189,2200.0
2014-06-30 13:55:00,139.33,139.4,139.22,139.3,4600.0,82.2248,82.2661,82.1599,82.2071,4600.0
2014-06-30 14:00:00,139.35,139.37,139.34,139.37,2800.0,82.2366,82.2484,82.2307,82.2484,2800.0
2014-06-30 14:05:00,139.37,139.37,139.35,139.36,4100.0,82.2484,82.2484,82.2366,82.2425,4100.0
2014-06-30 14:10:00,139.36,139.36,139.35,139.36,1900.0,82.2425,82.2425,82.2366,82.2425,1900.0
2014-06-30 14:15:00,139.36,139.38,139.3,139.33,3200.0,82.2425,82.2543,82.2071,82.2248,3200.0
2014-06-30 14:20:00,139.39,139.39,139.31,139.31,1300.0,82.2602,82.2602,82.213,82.213,1300.0
2014-06-30 14:25:00,139.28,139.29,139.23,139.23,4000.0,82.1953,82.2012,82.1658,82.1658,4000.0
2014-06-30 14:30:00,139.23,139.26,139.08,139.1,6000.0,82.1658,82.1835,82.0772,82.089,6000.0
2014-06-30 14:35:00,139.1,139.15,139.08,139.12,1600.0,82.089,82.1186,82.0772,82.1008,1600.0
2014-06-30 14:40:00,139.14,139.18,139.04,139.13,5700.0,82.1127,82.1363,82.0536,82.1067,5700.0
2014-06-30 14:45:00,139.12,139.17,139.12,139.15,900.0,82.1008,82.1304,82.1008,82.1186,900.0
2014-06-30 14:50:00,139.19,139.19,139.06,139.07,3900.0,82.1422,82.1422,82.0654,82.0713,3900.0
2014-06-30 14:55:00,139.04,139.16,139.0,139.16,5500.0,82.0536,82.1245,82.03,82.1245,5500.0
2014-06-30 15:00:00,139.12,139.16,139.1,139.1,2200.0,82.1008,82.1245,82.089,82.089,2200.0
2014-06-30 15:05:00,139.13,139.26,139.09,139.26,3200.0,82.1067,82.1835,82.0831,82.1835,3200.0
2014-06-30 15:10:00,139.28,139.29,139.21,139.21,3600.0,82.1953,82.2012,82.154,82.154,3600.0
2014-06-30 15:15:00,139.22,139.36,139.22,139.33,5200.0,82.1599,82.2425,82.1599,82.2248,5200.0
2014-06-30 15:20:00,139.33,139.33,139.2,139.2,3400.0,82.2248,82.2248,82.1481,82.1481,3400.0
2014-06-30 15:25:00,139.2,139.42,139.11,139.37,5700.0,82.1481,82.2779,82.0949,82.2484,5700.0
2014-06-30 15:30:00,139.32,139.37,139.27,139.3,4500.0,82.2189,82.2484,82.1894,82.2071,4500.0
2014-06-30 15:35:00,139.3,139.36,139.27,139.27,5100.0,82.2071,82.2425,82.1894,82.1894,5100.0
2014-06-30 15:40:00,139.27,139.29,139.17,139.2,7700.0,82.1894,82.2012,82.1304,82.1481,7700.0
2014-06-30 15:45:00,139.2,139.2,139.1,139.14,12000.0,82.1481,82.1481,82.089,82.1127,12000.0
2014-06-30 15:50:00,139.13,139.66,139.07,139.6,19700.0,82.1067,82.4195,82.0713,82.3841,19700.0
2014-06-30 15:55:00,139.6,139.98,139.36,139.65,29900.0,82.3841,82.6084,82.2425,82.4136,29900.0
2014-07-01 09:30:00,140.56,140.98,140.33,140.33,5500.0,82.9507,83.1985,82.8149,82.8149,5500.0
2014-07-01 09:35:00,140.76,140.76,140.17,140.17,1800.0,83.0687,83.0687,82.7205,82.7205,1800.0
2014-07-01 09:40:00,140.2,140.28,139.64,139.64,2600.0,82.7382,82.7854,82.4077,82.4077,2600.0
2014-07-01 09:45:00,139.49,139.57,139.0,139.57,2100.0,82.3192,82.3664,82.03,82.3664,2100.0
2014-07-01 09:50:00,139.54,140.17,139.53,140.06,2400.0,82.3487,82.7205,82.3428,82.6556,2400.0
2014-07-01 09:55:00,139.99,140.09,139.83,139.95,4900.0,82.6143,82.6733,82.5198,82.5907,4900.0
2014-07-01 10:00:00,139.97,140.02,139.94,139.96,400.0,82.6025,82.632,82.5848,82.5966,400.0
2014-07-01 10:05:00,139.94,140.37,139.94,140.17,2000.0,82.5848,82.8385,82.5848,82.7205,2000.0
2014-07-01 10:10:00,140.17,140.3,140.06,140.15,2500.0,82.7205,82.7972,82.6556,82.7087,2500.0
2014-07-01 10:15:00,140.14,140.18,140.12,140.14,1000.0,82.7028,82.7264,82.691,82.7028,1000.0
2014-07-01 10:20:00,140.16,140.16,140.02,140.07,2000.0,82.7146,82.7146,82.632,82.6615,2000.0
2014-07-01 10:25:00,140.14,140.14,139.98,140.03,2000.0,82.7028,82.7028,82.6084,82.6379,2000.0
2014-07-01 10:30:00,140.03,140.4,140.03,140.39,1600.0,82.6379,82.8562,82.6379,82.8503,1600.0
2014-07-01 10:35:00,140.4,141.34,140.4,141.32,7500.0,82.8562,83.411,82.8562,83.3992,7500.0
2014-07-01 10:40:00,141.19,141.19,140.67,140.67,1600.0,83.3224,83.3224,83.0156,83.0156,1600.0
2014-07-01 10:45:00,140.67,140.93,140.63,140.89,2100.0,83.0156,83.169,82.992,83.1454,2100.0
2014-07-01 10:50:00,140.94,140.95,140.8,140.8,1100.0,83.1749,83.1808,83.0923,83.0923,1100.0
2014-07-01 10:55:00,140.8,140.87,140.55,140.56,1400.0,83.0923,83.1336,82.9448,82.9507,1400.0
2014-07-01 11:00:00,140.69,140.73,140.61,140.61,1700.0,83.0274,83.051,82.9802,82.9802,1700.0
2014-07-01 11:05:00,140.6,140.64,140.43,140.46,2600.0,82.9743,82.9979,82.8739,82.8916,2600.0
2014-07-01 11:10:00,140.47,140.84,140.44,140.79,2000.0,82.8975,83.1159,82.8798,83.0864,2000.0
2014-07-01 11:15:00,140.77,141.03,140.77,141.03,700.0,83.0746,83.228,83.0746,83.228,700.0
2014-07-01 11:20:00,141.06,141.19,140.98,141.02,4300.0,83.2457,83.3224,83.1985,83.2221,4300.0
2014-07-01 11:25:00,141.0,141.02,140.95,141.02,1500.0,83.2103,83.2221,83.1808,83.2221,1500.0
2014-07-01 11:30:00,141.09,141.09,141.0,141.0,1300.0,83.2634,83.2634,83.2103,83.2103,1300.0
2014-07-01 11:35:00,141.0,141.08,140.94,140.94,1400.0,83.2103,83.2575,83.1749,83.1749,1400.0
2014-07-01 11:40:00,140.97,141.01,140.92,141.01,2300.0,83.1926,83.2162,83.1631,83.2162,2300.0
2014-07-01 11:45:00,141.01,141.04,140.98,140.99,1000.0,83.2162,83.2339,83.1985,83.2044,1000.0
2014-07-01 11:50:00,140.95,141.01,140.81,140.81,3400.0,83.1808,83.2162,83.0982,83.0982,3400.0
2014-07-01 11:55:00,140.87,140.87,140.84,140.84,300.0,83.1336,83.1336,83.1159,83.1159,300.0
2014-07-01 12:00:00,140.81,140.81,140.66,140.66,4400.0,83.0982,83.0982,83.0097,83.0097,4400.0
2014-07-01 12:05:00,140.67,140.77,140.64,140.77,1900.0,83.0156,83.0746,82.9979,83.0746,1900.0
2014-07-01 12:10:00,140.74,140.83,140.74,140.83,600.0,83.0569,83.11,83.0569,83.11,600.0
2014-07-01 12:15:00,140.85,140.85,140.78,140.8,900.0,83.1218,83.1218,83.0805,83.0923,900.0
2014-07-01 12:20:00,140.81,141.09,140.81,141.09,1400.0,83.0982,83.2634,83.0982,83.2634,1400.0
2014-07-01 12:25:00,141.09,141.09,141.03,141.06,2100.0,83.2634,83.2634,83.228,83.2457,2100.0
2014-07-01 12:30:00,141.06,141.11,141.0,141.0,1700.0,83.2457,83.2752,83.2103,83.2103,1700.0
2014-07-01 12:35:00,141.03,141.1,140.97,141.08,3200.0,83.228,83.2693,83.1926,83.2575,3200.0
2014-07-01 12:40:00,141.12,141.6,141.12,141.56,5300.0,83.2811,83.5644,83.2811,83.5408,5300.0
2014-07-01 12:45:00,141.6,141.6,141.44,141.5,4500.0,83.5644,83.5644,83.47,83.5054,4500.0
2014-07-01 12:50:00,141.52,141.65,141.48,141.64,14600.0,83.5172,83.5939,83.4936,83.588,14600.0
2014-07-01 12:55:00,141.65,141.73,141.64,141.66,2800.0,83.5939,83.6411,83.588,83.5998,2800.0
2014-07-01 13:00:00,141.71,141.77,141.69,141.74,2700.0,83.6293,83.6647,83.6175,83.647,2700.0
2014-07-01 13:05:00,141.77,141.79,141.72,141.74,3700.0,83.6647,83.6765,83.6352,83.647,3700.0
2014-07-01 13:10:00,141.73,141.76,141.65,141.72,4400.0,83.6411,83.6588,83.5939,83.6352,4400.0
2014-07-01 13:15:00,141.78,141.82,141.75,141.75,1300.0,83.6706,83.6942,83.6529,83.6529,1300.0
2014-07-01 13:20:00,141.72,141.75,141.7,141.74,2700.0,83.6352,83.6529,83.6234,83.647,2700.0
2014-07-01 13:25:00,141.7,141.72,141.68,141.68,2200.0,83.6234,83.6352,83.6116,83.6116,2200.0
2014-07-01 13:30:00,141.69,141.69,141.6,141.66,4900.0,83.6175,83.6175,83.5644,83.5998,4900.0
2014-07-01 13:35:00,141.65,141.65,141.58,141.61,2400.0,83.5939,83.5939,83.5526,83.5703,2400.0
2014-07-01 13:40:00,141.62,141.64,141.53,141.55,3000.0,83.5762,83.588,83.5231,83.5349,3000.0
2014-07-01 13:45:00,141.52,141.58,141.5,141.58,1700.0,83.5172,83.5526,83.5054,83.5526,1700.0
2014-07-01 13:50:00,141.54,141.56,141.46,141.46,2500.0,83.529,83.5408,83.4818,83.4818,2500.0
2014-07-01 13:55:00,141.47,141.56,141.46,141.56,4200.0,83.4877,83.5408,83.4818,83.5408,4200.0
2014-07-01 14:00:00,141.59,141.72,141.59,141.7,4000.0,83.5585,83.6352,83.5585,83.6234,4000.0
2014-07-01 14:05:00,141.67,141.87,141.67,141.86,3100.0,83.6057,83.7237,83.6057,83.7178,3100.0
2014-07-01 14:10:00,141.88,142.4,141.88,142.38,6200.0,83.7296,84.0365,83.7296,84.0247,6200.0
2014-07-01 14:15:00,142.37,142.58,142.37,142.5,10900.0,84.0188,84.1427,84.0188,84.0955,10900.0
2014-07-01 14:20:00,142.47,142.5,142.36,142.43,5300.0,84.0778,84.0955,84.0129,84.0542,5300.0
2014-07-01 14:25:00,142.41,142.41,142.18,142.18,4400.0,84.0424,84.0424,83.9067,83.9067,4400.0
2014-07-01 14:30:00,142.16,142.17,141.93,141.94,6200.0,83.8949,83.9008,83.7592,83.7651,6200.0
2014-07-01 14:35:00,141.93,142.3,141.78,142.3,5700.0,83.7592,83.9775,83.6706,83.9775,5700.0
2014-07-01 14:40:00,142.26,142.3,142.14,142.16,2400.0,83.9539,83.9775,83.8831,83.8949,2400.0
2014-07-01 14:45:00,142.2,142.2,141.95,141.96,1700.0,83.9185,83.9185,83.771,83.7769,1700.0
2014-07-01 14:50:00,141.92,141.92,141.48,141.71,7400.0,83.7533,83.7533,83.4936,83.6293,7400.0
2014-07-01 14:55:00,141.7,141.92,141.7,141.92,2800.0,83.6234,83.7533,83.6234,83.7533,2800.0
2014-07-01 15:00:00,141.93,141.93,141.76,141.86,2000.0,83.7592,83.7592,83.6588,83.7178,2000.0
2014-07-01 15:05:00,141.91,141.91,141.52,141.7,7300.0,83.7473,83.7473,83.5172,83.6234,7300.0
2014-07-01 15:10:00,141.7,141.81,141.65,141.65,2400.0,83.6234,83.6883,83.5939,83.5939,2400.0
2014-07-01 15:15:00,141.66,141.96,141.57,141.96,3600.0,83.5998,83.7769,83.5467,83.7769,3600.0
2014-07-01 15:20:00,141.99,142.19,141.87,142.14,6000.0,83.7946,83.9126,83.7237,83.8831,6000.0
2014-07-01 15:25:00,142.14,142.14,141.9,141.93,4500.0,83.8831,83.8831,83.7414,83.7592,4500.0
2014-07-01 15:30:00,141.88,142.02,141.86,142.02,2500.0,83.7296,83.8123,83.7178,83.8123,2500.0
2014-07-01 15:35:00,142.02,142.18,142.0,142.12,2400.0,83.8123,83.9067,83.8005,83.8713,2400.0
2014-07-01 15:40:00,142.12,142.14,141.75,141.81,4400.0,83.8713,83.8831,83.6529,83.6883,4400.0
2014-07-01 15:45:00,141.77,141.82,141.7,141.76,4900.0,83.6647,83.6942,83.6234,83.6588,4900.0
2014-07-01 15:50:00,141.72,141.87,141.69,141.77,5400.0,83.6352,83.7237,83.6175,83.6647,5400.0
2014-07-01 15:55:00,141.79,141.8,141.36,141.51,12500.0,83.6765,83.6824,83.4228,83.5113,12500.0
2014-07-02 09:30:00,144.21,145.0,143.84,144.2,11700.0,85.1047,85.5709,84.8863,85.0988,11700.0
2014-07-02 09:35:00,144.02,144.29,143.24,143.67,5100.0,84.9926,85.1519,84.5322,84.786,5100.0
2014-07-02 09:40:00,143.85,144.19,143.69,143.77,2800.0,84.8922,85.0929,84.7978,84.845,2800.0
2014-07-02 09:45:00,143.67,143.87,143.67,143.87,500.0,84.786,84.904,84.786,84.904,500.0
2014-07-02 09:50:00,143.87,143.87,142.61,142.82,5500.0,84.904,84.904,84.1605,84.2844,5500.0
2014-07-02 09:55:00,142.94,143.25,142.8,143.11,10100.0,84.3552,84.5381,84.2726,84.4555,10100.0
2014-07-02 10:00:00,143.06,143.17,142.81,142.92,3500.0,84.426,84.4909,84.2785,84.3434,3500.0
2014-07-02 10:05:00,142.84,142.84,142.64,142.64,2200.0,84.2962,84.2962,84.1782,84.1782,2200.0
2014-07-02 10:10:00,142.64,142.75,142.37,142.37,1900.0,84.1782,84.2431,84.0188,84.0188,1900.0
2014-07-02 10:15:00,142.49,142.55,142.49,142.55,1200.0,84.0896,84.125,84.0896,84.125,1200.0
2014-07-02 10:20:00,142.58,142.84,142.56,142.83,2900.0,84.1427,84.2962,84.1309,84.2903,2900.0
2014-07-02 10:25:00,142.94,142.98,142.76,142.77,2200.0,84.3552,84.3788,84.249,84.2549,2200.0
2014-07-02 10:30:00,142.84,143.0,142.74,142.99,1700.0,84.2962,84.3906,84.2372,84.3847,1700.0
2014-07-02 10:35:00,142.91,142.91,142.67,142.67,1200.0,84.3375,84.3375,84.1959,84.1959,1200.0
2014-07-02 10:40:00,142.77,143.0,142.75,143.0,600.0,84.2549,84.3906,84.2431,84.3906,600.0
2014-07-02 10:45:00,142.88,142.91,142.79,142.9,1100.0,84.3198,84.3375,84.2667,84.3316,1100.0
2014-07-02 10:50:00,142.94,143.2,142.79,143.09,6000.0,84.3552,84.5086,84.2667,84.4437,6000.0
2014-07-02 10:55:00,143.11,143.14,143.04,143.12,4400.0,84.4555,84.4732,84.4142,84.4614,4400.0
2014-07-02 11:00:00,143.18,143.23,143.03,143.03,1200.0,84.4968,84.5263,84.4083,84.4083,1200.0
2014-07-02 11:05:00,142.97,142.97,141.86,142.17,4200.0,84.3729,84.3729,83.7178,83.9008,4200.0
2014-07-02 11:10:00,142.18,142.77,142.18,142.77,600.0,83.9067,84.2549,83.9067,84.2549,600.0
2014-07-02 11:15:00,142.58,142.58,141.85,142.03,2600.0,84.1427,84.1427,83.7119,83.8182,2600.0
2014-07-02 11:20:00,141.99,141.99,141.78,141.83,1600.0,83.7946,83.7946,83.6706,83.7001,1600.0
2014-07-02 11:25:00,141.84,142.02,141.79,141.81,1900.0,83.706,83.8123,83.6765,83.6883,1900.0
2014-07-02 11:30:00,141.87,142.02,141.57,141.68,2200.0,83.7237,83.8123,83.5467,83.6116,2200.0
2014-07-02 11:35:00,141.79,141.79,141.79,141.79,100.0,83.6765,83.6765,83.6765,83.6765,100.0
2014-07-02 11:40:00,141.64,141.85,141.54,141.54,1500.0,83.588,83.7119,83.529,83.529,1500.0
2014-07-02 11:45:00,141.52,141.59,141.46,141.59,1600.0,83.5172,83.5585,83.4818,83.5585,1600.0
2014-07-02 11:50:00,141.49,141.49,141.0,141.0,2500.0,83.4995,83.4995,83.2103,83.2103,2500.0
2014-07-02 11:55:00,141.02,141.24,141.01,141.19,1300.0,83.2221,83.352,83.2162,83.3224,1300.0
2014-07-02 12:00:00,141.0,141.63,141.0,141.59,3400.0,83.2103,83.5821,83.2103,83.5585,3400.0
2014-07-02 12:05:00,141.52,141.52,141.33,141.45,1500.0,83.5172,83.5172,83.4051,83.4759,1500.0
2014-07-02 12:10:00,141.59,141.68,141.15,141.38,2300.0,83.5585,83.6116,83.2988,83.4346,2300.0
2014-07-02 12:15:00,141.5,141.59,141.46,141.46,1100.0,83.5054,83.5585,83.4818,83.4818,1100.0
2014-07-02 12:20:00,141.49,141.49,141.35,141.41,1100.0,83.4995,83.4995,83.4169,83.4523,1100.0
2014-07-02 12:25:00,141.36,141.42,141.27,141.29,1500.0,83.4228,83.4582,83.3697,83.3815,1500.0
2014-07-02 12:30:00,141.34,141.34,141.19,141.2,1900.0,83.411,83.411,83.3224,83.3283,1900.0
2014-07-02 12:35:00,141.26,141.37,141.26,141.29,900.0,83.3638,83.4287,83.3638,83.3815,900.0
2014-07-02 12:40:00,141.3,141.34,141.3,141.3,600.0,83.3874,83.411,83.3874,83.3874,600.0
2014-07-02 12:45:00,141.19,141.35,141.09,141.09,400.0,83.3224,83.4169,83.2634,83.2634,400.0
2014-07-02 12:50:00,141.23,141.23,141.05,141.06,1700.0,83.3461,83.3461,83.2398,83.2457,1700.0
2014-07-02 12:55:00,141.06,141.24,141.02,141.24,2100.0,83.2457,83.352,83.2221,83.352,2100.0
2014-07-02 13:00:00,141.23,141.34,141.12,141.12,1700.0,83.3461,83.411,83.2811,83.2811,1700.0
2014-07-02 13:05:00,141.11,141.34,141.07,141.25,1700.0,83.2752,83.411,83.2516,83.3579,1700.0
2014-07-02 13:10:00,141.36,141.4,141.29,141.29,700.0,83.4228,83.4464,83.3815,83.3815,700.0
2014-07-02 13:15:00,141.26,141.39,141.23,141.39,1100.0,83.3638,83.4405,83.3461,83.4405,1100.0
2014-07-02 13:20:00,141.4,141.49,141.34,141.42,900.0,83.4464,83.4995,83.411,83.4582,900.0
2014-07-02 13:25:00,141.45,141.5,141.44,141.49,1800.0,83.4759,83.5054,83.47,83.4995,1800.0
2014-07-02 13:30:00,141.49,141.56,141.47,141.56,400.0,83.4995,83.5408,83.4877,83.5408,400.0
2014-07-02 13:35:00,141.5,141.57,141.5,141.53,600.0,83.5054,83.5467,83.5054,83.5231,600.0
2014-07-02 13:40:00,141.57,141.63,141.54,141.55,800.0,83.5467,83.5821,83.529,83.5349,800.0
2014-07-02 13:45:00,141.54,141.56,141.51,141.53,1000.0,83.529,83.5408,83.5113,83.5231,1000.0
2014-07-02 13:50:00,141.75,141.77,141.73,141.77,300.0,83.6529,83.6647,83.6411,83.6647,300.0
2014-07-02 13:55:00,141.74,141.74,141.7,141.7,400.0,83.647,83.647,83.6234,83.6234,400.0
2014-07-02 14:00:00,141.68,141.85,141.65,141.85,3200.0,83.6116,83.7119,83.5939,83.7119,3200.0
2014-07-02 14:05:00,141.8,141.87,141.67,141.7,3200.0,83.6824,83.7237,83.6057,83.6234,3200.0
2014-07-02 14:10:00,141.74,141.81,141.73,141.73,500.0,83.647,83.6883,83.6411,83.6411,500.0
2014-07-02 14:15:00,141.75,141.75,141.72,141.72,600.0,83.6529,83.6529,83.6352,83.6352,600.0
2014-07-02 14:20:00,141.72,141.74,141.63,141.63,700.0,83.6352,83.647,83.5821,83.5821,700.0
2014-07-02 14:25:00,141.63,141.69,141.53,141.53,800.0,83.5821,83.6175,83.5231,83.5231,800.0
2014-07-02 14:30:00,141.59,141.66,141.53,141.64,1200.0,83.5585,83.5998,83.5231,83.588,1200.0
2014-07-02 14:35:00,141.65,141.65,141.5,141.54,1300.0,83.5939,83.5939,83.5054,83.529,1300.0
2014-07-02 14:40:00,141.48,141.48,141.48,141.48,200.0,83.4936,83.4936,83.4936,83.4936,200.0
2014-07-02 14:45:00,141.53,141.53,141.38,141.38,2300.0,83.5231,83.5231,83.4346,83.4346,2300.0
2014-07-02 14:50:00,141.41,141.41,141.03,141.12,3200.0,83.4523,83.4523,83.228,83.2811,3200.0
2014-07-02 14:55:00,141.05,141.1,141.01,141.06,2500.0,83.2398,83.2693,83.2162,83.2457,2500.0
2014-07-02 15:00:00,141.01,141.03,140.85,140.85,1500.0,83.2162,83.228,83.1218,83.1218,1500.0
2014-07-02 15:05:00,140.91,140.93,140.86,140.86,2900.0,83.1572,83.169,83.1277,83.1277,2900.0
2014-07-02 15:10:00,140.9,140.94,140.82,140.82,1700.0,83.1513,83.1749,83.1041,83.1041,1700.0
2014-07-02 15:15:00,140.88,140.95,140.86,140.9,1700.0,83.1395,83.1808,83.1277,83.1513,1700.0
2014-07-02 15:20:00,140.88,141.06,140.88,140.93,4300.0,83.1395,83.2457,83.1395,83.169,4300.0
2014-07-02 15:25:00,140.93,140.93,140.82,140.86,3300.0,83.169,83.169,83.1041,83.1277,3300.0
2014-07-02 15:30:00,140.87,140.91,140.75,140.75,4900.0,83.1336,83.1572,83.0628,83.0628,4900.0
2014-07-02 15:35:00,140.75,140.75,140.52,140.55,5600.0,83.0628,83.0628,82.927,82.9448,5600.0
2014-07-02 15:40:00,140.55,140.78,140.55,140.71,5500.0,82.9448,83.0805,82.9448,83.0392,5500.0
2014-07-02 15:45:00,140.7,140.8,140.69,140.69,5100.0,83.0333,83.0923,83.0274,83.0274,5100.0
2014-07-02 15:50:00,140.69,140.71,140.41,140.56,9900.0,83.0274,83.0392,82.8621,82.9507,9900.0
2014-07-02 15:55:00,140.56,140.99,140.51,140.96,10900.0,82.9507,83.2044,82.9211,83.1867,10900.0
2014-07-03 09:30:00,141.01,141.58,141.01,141.1,2300.0,83.2162,83.5526,83.2162,83.2693,2300.0
2014-07-03 09:35:00,141.33,141.33,140.52,140.52,1300.0,83.4051,83.4051,82.927,82.927,1300.0
2014-07-03 09:40:00,140.5,140.59,140.45,140.59,400.0,82.9152,82.9684,82.8857,82.9684,400.0
2014-07-03 09:45:00,140.46,140.46,139.75,139.76,2700.0,82.8916,82.8916,82.4726,82.4785,2700.0
2014-07-03 09:50:00,139.9,140.07,139.89,139.93,2500.0,82.5612,82.6615,82.5553,82.5789,2500.0
2014-07-03 09:55:00,139.88,140.05,139.76,139.92,1400.0,82.5494,82.6497,82.4785,82.573,1400.0
2014-07-03 10:00:00,139.8,139.84,139.49,139.56,12800.0,82.5021,82.5258,82.3192,82.3605,12800.0
2014-07-03 10:05:00,139.47,139.53,139.39,139.39,1600.0,82.3074,82.3428,82.2602,82.2602,1600.0
2014-07-03 10:10:00,139.39,139.52,139.16,139.29,2700.0,82.2602,82.3369,82.1245,82.2012,2700.0
2014-07-03 10:15:00,139.17,139.18,139.03,139.03,1600.0,82.1304,82.1363,82.0477,82.0477,1600.0
2014-07-03 10:20:00,139.02,139.02,138.52,138.52,3100.0,82.0418,82.0418,81.7468,81.7468,3100.0
2014-07-03 10:25:00,138.6,139.15,138.6,139.12,3400.0,81.794,82.1186,81.794,82.1008,3400.0
2014-07-03 10:30:00,139.01,139.48,139.01,139.48,3400.0,82.0359,82.3133,82.0359,82.3133,3400.0
2014-07-03 10:35:00,139.36,139.36,138.93,139.0,3600.0,82.2425,82.2425,81.9887,82.03,3600.0
2014-07-03 10:40:00,139.16,139.21,139.1,139.15,1400.0,82.1245,82.154,82.089,82.1186,1400.0
2014-07-03 10:45:00,139.12,139.49,139.12,139.46,3000.0,82.1008,82.3192,82.1008,82.3015,3000.0
2014-07-03 10:50:00,139.51,139.67,139.51,139.67,1300.0,82.331,82.4254,82.331,82.4254,1300.0
2014-07-03 10:55:00,139.68,140.1,139.68,140.07,1600.0,82.4313,82.6792,82.4313,82.6615,1600.0
2014-07-03 11:00:00,140.1,140.27,139.83,139.83,4700.0,82.6792,82.7795,82.5198,82.5198,4700.0
2014-07-03 11:05:00,139.77,139.82,139.62,139.66,1700.0,82.4844,82.5139,82.3959,82.4195,1700.0
2014-07-03 11:10:00,139.65,139.89,139.65,139.87,2200.0,82.4136,82.5553,82.4136,82.5435,2200.0
2014-07-03 11:15:00,139.87,139.87,139.68,139.68,1500.0,82.5435,82.5435,82.4313,82.4313,1500.0
2014-07-03 11:20:00,139.54,139.61,139.24,139.33,2100.0,82.3487,82.39,82.1717,82.2248,2100.0
2014-07-03 11:25:00,139.39,139.5,139.18,139.18,4300.0,82.2602,82.3251,82.1363,82.1363,4300.0
2014-07-03 11:30:00,139.17,139.23,139.11,139.23,1600.0,82.1304,82.1658,82.0949,82.1658,1600.0
2014-07-03 11:35:00,139.2,139.5,139.2,139.5,2300.0,82.1481,82.3251,82.1481,82.3251,2300.0
2014-07-03 11:40:00,139.39,139.39,138.98,139.0,4600.0,82.2602,82.2602,82.0182,82.03,4600.0
2014-07-03 11:45:00,139.05,139.33,139.05,139.23,2300.0,82.0595,82.2248,82.0595,82.1658,2300.0
2014-07-03 11:50:00,139.22,139.33,139.2,139.33,1500.0,82.1599,82.2248,82.1481,82.2248,1500.0
2014-07-03 11:55:00,139.27,139.27,139.19,139.19,600.0,82.1894,82.1894,82.1422,82.1422,600.0
2014-07-03 12:00:00,139.23,139.54,139.23,139.54,9300.0,82.1658,82.3487,82.1658,82.3487,9300.0
2014-07-03 12:05:00,139.46,139.46,139.0,139.18,7000.0,82.3015,82.3015,82.03,82.1363,7000.0
2014-07-03 12:10:00,139.23,139.24,139.13,139.22,1900.0,82.1658,82.1717,82.1067,82.1599,1900.0
2014-07-03 12:15:00,139.14,139.19,139.1,139.1,1200.0,82.1127,82.1422,82.089,82.089,1200.0
2014-07-03 12:20:00,139.09,139.53,139.07,139.4,10600.0,82.0831,82.3428,82.0713,82.2661,10600.0
2014-07-03 12:25:00,139.48,139.5,139.41,139.41,3500.0,82.3133,82.3251,82.272,82.272,3500.0
2014-07-03 12:30:00,139.41,139.62,139.41,139.62,5300.0,82.272,82.3959,82.272,82.3959,5300.0
2014-07-03 12:35:00,139.63,139.95,139.62,139.95,3100.0,82.4018,82.5907,82.3959,82.5907,3100.0
2014-07-03 12:40:00,139.86,141.41,139.84,141.01,12600.0,82.5376,83.4523,82.5258,83.2162,12600.0
2014-07-03 12:45:00,140.91,141.16,140.57,141.16,8500.0,83.1572,83.3047,82.9566,83.3047,8500.0
2014-07-03 12:50:00,141.15,141.18,140.81,141.13,9800.0,83.2988,83.3165,83.0982,83.287,9800.0
2014-07-03 12:55:00,141.13,142.39,140.94,142.36,31200.0,83.287,84.0306,83.1749,84.0129,31200.0
2014-07-07 09:30:00,141.91,142.19,141.91,141.95,2600.0,83.7473,83.9126,83.7473,83.771,2600.0
2014-07-07 09:35:00,141.92,142.11,141.59,142.11,4400.0,83.7533,83.8654,83.5585,83.8654,4400.0
2014-07-07 09:40:00,141.71,141.81,141.71,141.73,500.0,83.6293,83.6883,83.6293,83.6411,500.0
2014-07-07 09:45:00,141.51,142.16,141.51,141.94,4600.0,83.5113,83.8949,83.5113,83.7651,4600.0
2014-07-07 09:50:00,141.77,142.5,141.77,142.31,3800.0,83.6647,84.0955,83.6647,83.9834,3800.0
2014-07-07 09:55:00,142.34,142.48,142.26,142.47,1200.0,84.0011,84.0837,83.9539,84.0778,1200.0
2014-07-07 10:00:00,142.39,142.57,142.23,142.57,1400.0,84.0306,84.1368,83.9362,84.1368,1400.0
2014-07-07 10:05:00,142.48,142.8,142.33,142.33,4800.0,84.0837,84.2726,83.9952,83.9952,4800.0
2014-07-07 10:10:00,142.31,142.56,142.27,142.45,4400.0,83.9834,84.1309,83.9598,84.066,4400.0
2014-07-07 10:15:00,142.39,142.42,141.93,141.93,1500.0,84.0306,84.0483,83.7592,83.7592,1500.0
2014-07-07 10:20:00,141.93,141.93,141.93,141.93,0.0,83.7592,83.7592,83.7592,83.7592,0.0
2014-07-07 10:25:00,142.04,142.29,142.04,142.19,1800.0,83.8241,83.9716,83.8241,83.9126,1800.0
2014-07-07 10:30:00,142.18,142.2,141.86,141.89,1200.0,83.9067,83.9185,83.7178,83.7355,1200.0
2014-07-07 10:35:00,141.83,141.83,141.81,141.81,400.0,83.7001,83.7001,83.6883,83.6883,400.0
2014-07-07 10:40:00,141.96,141.96,141.95,141.95,300.0,83.7769,83.7769,83.771,83.771,300.0
2014-07-07 10:45:00,141.91,142.04,141.91,141.91,400.0,83.7473,83.8241,83.7473,83.7473,400.0
2014-07-07 10:50:00,141.8,141.86,141.69,141.69,1400.0,83.6824,83.7178,83.6175,83.6175,1400.0
2014-07-07 10:55:00,141.66,141.75,141.42,141.75,1600.0,83.5998,83.6529,83.4582,83.6529,1600.0
2014-07-07 11:00:00,141.71,141.72,141.71,141.72,200.0,83.6293,83.6352,83.6293,83.6352,200.0
2014-07-07 11:05:00,141.75,142.16,141.65,141.89,1700.0,83.6529,83.8949,83.5939,83.7355,1700.0
2014-07-07 11:10:00,141.6,141.75,141.6,141.75,600.0,83.5644,83.6529,83.5644,83.6529,600.0
2014-07-07 11:15:00,141.94,141.94,141.94,141.94,200.0,83.7651,83.7651,83.7651,83.7651,200.0
2014-07-07 11:20:00,141.83,141.87,141.83,141.87,2400.0,83.7001,83.7237,83.7001,83.7237,2400.0
2014-07-07 11:25:00,141.8,141.86,141.72,141.72,2200.0,83.6824,83.7178,83.6352,83.6352,2200.0
2014-07-07 11:30:00,141.76,141.76,141.55,141.57,1100.0,83.6588,83.6588,83.5349,83.5467,1100.0
2014-07-07 11:35:00,141.54,141.62,141.54,141.56,600.0,83.529,83.5762,83.529,83.5408,600.0
2014-07-07 11:40:00,141.58,142.18,141.57,142.09,7900.0,83.5526,83.9067,83.5467,83.8536,7900.0
2014-07-07 11:45:00,142.03,142.03,141.92,141.92,1300.0,83.8182,83.8182,83.7533,83.7533,1300.0
2014-07-07 11:50:00,141.97,142.51,141.94,142.21,3500.0,83.7828,84.1014,83.7651,83.9244,3500.0
2014-07-07 11:55:00,142.22,142.22,141.96,142.07,1900.0,83.9303,83.9303,83.7769,83.8418,1900.0
2014-07-07 12:00:00,142.08,142.16,142.04,142.16,3700.0,83.8477,83.8949,83.8241,83.8949,3700.0
2014-07-07 12:05:00,142.07,142.07,142.07,142.07,100.0,83.8418,83.8418,83.8418,83.8418,100.0
2014-07-07 12:10:00,142.01,142.12,142.0,142.0,300.0,83.8064,83.8713,83.8005,83.8005,300.0
2014-07-07 12:15:00,142.06,142.06,142.01,142.03,300.0,83.8359,83.8359,83.8064,83.8182,300.0
2014-07-07 12:20:00,142.12,142.2,142.11,142.11,1500.0,83.8713,83.9185,83.8654,83.8654,1500.0
2014-07-07 12:25:00,142.13,142.15,142.08,142.08,2500.0,83.8772,83.889,83.8477,83.8477,2500.0
2014-07-07 12:30:00,142.03,142.03,141.96,141.96,400.0,83.8182,83.8182,83.7769,83.7769,400.0
2014-07-07 12:35:00,141.94,141.98,141.79,141.81,3200.0,83.7651,83.7887,83.6765,83.6883,3200.0
2014-07-07 12:40:00,141.86,142.22,141.86,142.15,2300.0,83.7178,83.9303,83.7178,83.889,2300.0
2014-07-07 12:45:00,142.05,142.05,141.96,141.96,300.0,83.83,83.83,83.7769,83.7769,300.0
2014-07-07 12:50:00,141.95,141.95,141.8,141.8,1000.0,83.771,83.771,83.6824,83.6824,1000.0
2014-07-07 12:55:00,141.78,141.83,141.75,141.83,800.0,83.6706,83.7001,83.6529,83.7001,800.0
2014-07-07 13:00:00,141.83,141.93,141.82,141.82,500.0,83.7001,83.7592,83.6942,83.6942,500.0
2014-07-07 13:05:00,141.86,141.92,141.78,141.84,400.0,83.7178,83.7533,83.6706,83.706,400.0
2014-07-07 13:10:00,141.76,141.83,141.71,141.71,900.0,83.6588,83.7001,83.6293,83.6293,900.0
2014-07-07 13:15:00,141.78,141.78,141.53,141.53,700.0,83.6706,83.6706,83.5231,83.5231,700.0
2014-07-07 13:20:00,141.53,141.53,141.53,141.53,0.0,83.5231,83.5231,83.5231,83.5231,0.0
2014-07-07 13:25:00,141.53,141.53,141.44,141.48,1000.0,83.5231,83.5231,83.47,83.4936,1000.0
2014-07-07 13:30:00,141.44,141.45,141.33,141.34,800.0,83.47,83.4759,83.4051,83.411,800.0
2014-07-07 13:35:00,141.35,141.4,141.3,141.38,1300.0,83.4169,83.4464,83.3874,83.4346,1300.0
2014-07-07 13:40:00,141.29,141.39,141.19,141.39,2300.0,83.3815,83.4405,83.3224,83.4405,2300.0
2014-07-07 13:45:00,141.3,141.54,141.3,141.54,4600.0,83.3874,83.529,83.3874,83.529,4600.0
2014-07-07 13:50:00,141.52,141.52,141.46,141.46,1100.0,83.5172,83.5172,83.4818,83.4818,1100.0
2014-07-07 13:55:00,141.5,141.5,141.13,141.13,12900.0,83.5054,83.5054,83.287,83.287,12900.0
2014-07-07 14:00:00,141.12,141.31,141.12,141.31,1000.0,83.2811,83.3933,83.2811,83.3933,1000.0
2014-07-07 14:05:00,141.34,141.39,141.27,141.28,1800.0,83.411,83.4405,83.3697,83.3756,1800.0
2014-07-07 14:10:00,141.18,141.19,141.18,141.19,200.0,83.3165,83.3224,83.3165,83.3224,200.0
2014-07-07 14:15:00,141.28,141.43,141.28,141.43,2100.0,83.3756,83.4641,83.3756,83.4641,2100.0
2014-07-07 14:20:00,141.32,141.44,141.3,141.44,1000.0,83.3992,83.47,83.3874,83.47,1000.0
2014-07-07 14:25:00,141.39,141.43,141.31,141.31,700.0,83.4405,83.4641,83.3933,83.3933,700.0
2014-07-07 14:30:00,141.37,141.37,141.18,141.18,800.0,83.4287,83.4287,83.3165,83.3165,800.0
2014-07-07 14:35:00,141.16,141.17,141.12,141.13,600.0,83.3047,83.3106,83.2811,83.287,600.0
2014-07-07 14:40:00,141.21,141.29,141.13,141.13,2500.0,83.3342,83.3815,83.287,83.287,2500.0
2014-07-07 14:45:00,141.19,141.26,141.12,141.18,1400.0,83.3224,83.3638,83.2811,83.3165,1400.0
2014-07-07 14:50:00,141.26,141.34,141.21,141.23,800.0,83.3638,83.411,83.3342,83.3461,800.0
2014-07-07 14:55:00,141.31,141.31,141.22,141.22,400.0,83.3933,83.3933,83.3401,83.3401,400.0
2014-07-07 15:00:00,141.2,141.24,141.13,141.13,600.0,83.3283,83.352,83.287,83.287,600.0
2014-07-07 15:05:00,141.13,141.19,141.09,141.09,2000.0,83.287,83.3224,83.2634,83.2634,2000.0
2014-07-07 15:10:00,141.09,141.09,140.88,140.91,3300.0,83.2634,83.2634,83.1395,83.1572,3300.0
2014-07-07 15:15:00,140.92,141.0,140.9,140.91,1700.0,83.1631,83.2103,83.1513,83.1572,1700.0
2014-07-07 15:20:00,140.94,140.95,140.71,140.73,1600.0,83.1749,83.1808,83.0392,83.051,1600.0
2014-07-07 15:25:00,140.74,140.8,140.68,140.71,2400.0,83.0569,83.0923,83.0215,83.0392,2400.0
2014-07-07 15:30:00,140.67,140.75,140.58,140.75,2600.0,83.0156,83.0628,82.9625,83.0628,2600.0
2014-07-07 15:35:00,140.73,140.74,140.63,140.67,1400.0,83.051,83.0569,82.992,83.0156,1400.0
2014-07-07 15:40:00,140.72,140.72,140.54,140.61,2900.0,83.0451,83.0451,82.9389,82.9802,2900.0
2014-07-07 15:45:00,140.62,140.9,140.62,140.89,4700.0,82.9861,83.1513,82.9861,83.1454,4700.0
2014-07-07 15:50:00,140.87,141.03,140.73,140.79,10600.0,83.1336,83.228,83.051,83.0864,10600.0
2014-07-07 15:55:00,140.8,140.91,140.73,140.79,6900.0,83.0923,83.1572,83.051,83.0864,6900.0
2014-07-08 09:30:00,140.0,140.0,139.81,139.99,5400.0,82.6202,82.6202,82.508,82.6143,5400.0
2014-07-08 09:35:00,139.87,139.99,139.18,139.21,2400.0,82.5435,82.6143,82.1363,82.154,2400.0
2014-07-08 09:40:00,139.36,139.95,139.35,139.95,2100.0,82.2425,82.5907,82.2366,82.5907,2100.0
2014-07-08 09:45:00,139.82,139.97,139.46,139.57,1200.0,82.5139,82.6025,82.3015,82.3664,1200.0
2014-07-08 09:50:00,139.64,139.78,139.52,139.78,3600.0,82.4077,82.4903,82.3369,82.4903,3600.0
2014-07-08 09:55:00,139.79,139.95,139.79,139.95,400.0,82.4962,82.5907,82.4962,82.5907,400.0
2014-07-08 10:00:00,139.93,139.93,139.42,139.46,2000.0,82.5789,82.5789,82.2779,82.3015,2000.0
2014-07-08 10:05:00,139.45,139.47,139.38,139.47,2400.0,82.2956,82.3074,82.2543,82.3074,2400.0
2014-07-08 10:10:00,139.48,139.49,139.2,139.34,3500.0,82.3133,82.3192,82.1481,82.2307,3500.0
2014-07-08 10:15:00,139.25,139.38,139.2,139.32,2600.0,82.1776,82.2543,82.1481,82.2189,2600.0
2014-07-08 10:20:00,139.2,139.36,139.2,139.34,2400.0,82.1481,82.2425,82.1481,82.2307,2400.0
2014-07-08 10:25:00,139.21,139.41,139.2,139.38,2500.0,82.154,82.272,82.1481,82.2543,2500.0
2014-07-08 10:30:00,139.25,139.25,139.11,139.15,1800.0,82.1776,82.1776,82.0949,82.1186,1800.0
2014-07-08 10:35:00,139.16,139.39,139.0,139.13,9100.0,82.1245,82.2602,82.03,82.1067,9100.0
2014-07-08 10:40:00,139.32,139.42,139.12,139.15,8800.0,82.2189,82.2779,82.1008,82.1186,8800.0
2014-07-08 10:45:00,139.15,139.32,139.01,139.21,2800.0,82.1186,82.2189,82.0359,82.154,2800.0
2014-07-08 10:50:00,139.24,139.31,139.13,139.16,16800.0,82.1717,82.213,82.1067,82.1245,16800.0
2014-07-08 10:55:00,139.16,139.2,139.05,139.08,1900.0,82.1245,82.1481,82.0595,82.0772,1900.0
2014-07-08 11:00:00,139.03,139.04,138.77,138.92,8400.0,82.0477,82.0536,81.8943,81.9828,8400.0
2014-07-08 11:05:00,138.74,138.77,138.67,138.69,1500.0,81.8766,81.8943,81.8353,81.8471,1500.0
2014-07-08 11:10:00,138.69,138.71,138.67,138.67,1300.0,81.8471,81.8589,81.8353,81.8353,1300.0
2014-07-08 11:15:00,138.67,138.81,138.67,138.67,5500.0,81.8353,81.9179,81.8353,81.8353,5500.0
2014-07-08 11:20:00,138.66,138.66,138.3,138.3,2600.0,81.8294,81.8294,81.6169,81.6169,2600.0
2014-07-08 11:25:00,138.28,138.38,138.24,138.31,5700.0,81.6051,81.6641,81.5815,81.6228,5700.0
2014-07-08 11:30:00,138.36,138.45,138.3,138.32,4200.0,81.6523,81.7055,81.6169,81.6287,4200.0
2014-07-08 11:35:00,138.25,138.36,138.24,138.31,3500.0,81.5874,81.6523,81.5815,81.6228,3500.0
2014-07-08 11:40:00,138.31,138.45,138.25,138.25,1700.0,81.6228,81.7055,81.5874,81.5874,1700.0
2014-07-08 11:45:00,138.25,138.58,138.24,138.33,4000.0,81.5874,81.7822,81.5815,81.6346,4000.0
2014-07-08 11:50:00,138.35,138.36,138.24,138.3,1600.0,81.6464,81.6523,81.5815,81.6169,1600.0
2014-07-08 11:55:00,138.33,138.45,138.31,138.39,1000.0,81.6346,81.7055,81.6228,81.67,1000.0
2014-07-08 12:00:00,138.37,138.42,138.24,138.4,1900.0,81.6582,81.6877,81.5815,81.6759,1900.0
2014-07-08 12:05:00,138.42,138.42,138.08,138.08,4200.0,81.6877,81.6877,81.4871,81.4871,4200.0
2014-07-08 12:10:00,138.04,138.04,137.52,137.89,11100.0,81.4635,81.4635,81.1566,81.375,11100.0
2014-07-08 12:15:00,137.85,137.87,137.74,137.87,2100.0,81.3514,81.3632,81.2864,81.3632,2100.0
2014-07-08 12:20:00,137.83,138.15,137.83,138.12,5300.0,81.3396,81.5284,81.3396,81.5107,5300.0
2014-07-08 12:25:00,138.08,138.08,137.83,137.83,2400.0,81.4871,81.4871,81.3396,81.3396,2400.0
2014-07-08 12:30:00,137.89,138.05,137.89,138.05,800.0,81.375,81.4694,81.375,81.4694,800.0
2014-07-08 12:35:00,137.93,137.95,137.93,137.94,700.0,81.3986,81.4104,81.3986,81.4045,700.0
2014-07-08 12:40:00,137.93,138.07,137.9,138.02,3200.0,81.3986,81.4812,81.3809,81.4517,3200.0
2014-07-08 12:45:00,137.93,137.93,137.75,137.75,2100.0,81.3986,81.3986,81.2923,81.2923,2100.0
2014-07-08 12:50:00,137.77,137.88,137.75,137.85,2900.0,81.3042,81.3691,81.2923,81.3514,2900.0
2014-07-08 12:55:00,137.85,137.85,137.67,137.69,6500.0,81.3514,81.3514,81.2451,81.2569,6500.0
2014-07-08 13:00:00,137.69,137.79,137.67,137.74,2600.0,81.2569,81.316,81.2451,81.2864,2600.0
2014-07-08 13:05:00,137.75,137.8,137.68,137.75,5500.0,81.2923,81.3219,81.251,81.2923,5500.0
2014-07-08 13:10:00,137.8,137.87,137.72,137.72,2800.0,81.3219,81.3632,81.2746,81.2746,2800.0
2014-07-08 13:15:00,137.69,137.79,137.27,137.41,19900.0,81.2569,81.316,81.0091,81.0917,19900.0
2014-07-08 13:20:00,137.32,137.5,137.32,137.47,2900.0,81.0386,81.1448,81.0386,81.1271,2900.0
2014-07-08 13:25:00,137.48,137.62,137.34,137.43,5100.0,81.133,81.2156,81.0504,81.1035,5100.0
2014-07-08 13:30:00,137.4,137.43,137.26,137.42,2500.0,81.0858,81.1035,81.0032,81.0976,2500.0
2014-07-08 13:35:00,137.43,137.51,137.18,137.31,2800.0,81.1035,81.1507,80.956,81.0327,2800.0
2014-07-08 13:40:00,137.31,137.42,137.27,137.29,1400.0,81.0327,81.0976,81.0091,81.0209,1400.0
2014-07-08 13:45:00,137.19,137.31,137.13,137.15,1900.0,80.9619,81.0327,80.9265,80.9383,1900.0
2014-07-08 13:50:00,137.23,137.36,137.23,137.36,1600.0,80.9855,81.0622,80.9855,81.0622,1600.0
2014-07-08 13:55:00,137.33,137.43,136.83,136.9,15200.0,81.0445,81.1035,80.7494,80.7907,15200.0
2014-07-08 14:00:00,136.9,137.22,136.89,136.94,2900.0,80.7907,80.9796,80.7848,80.8143,2900.0
2014-07-08 14:05:00,136.96,137.06,136.92,137.06,2000.0,80.8261,80.8852,80.8025,80.8852,2000.0
2014-07-08 14:10:00,136.9,137.15,136.9,137.1,3300.0,80.7907,80.9383,80.7907,80.9088,3300.0
2014-07-08 14:15:00,137.0,137.06,136.83,137.02,2800.0,80.8497,80.8852,80.7494,80.8615,2800.0
2014-07-08 14:20:00,136.97,136.97,136.89,136.91,1600.0,80.832,80.832,80.7848,80.7966,1600.0
2014-07-08 14:25:00,136.91,137.07,136.87,136.87,6400.0,80.7966,80.8911,80.773,80.773,6400.0
2014-07-08 14:30:00,136.85,136.9,136.83,136.88,3400.0,80.7612,80.7907,80.7494,80.7789,3400.0
2014-07-08 14:35:00,136.89,136.97,136.89,136.95,1400.0,80.7848,80.832,80.7848,80.8202,1400.0
2014-07-08 14:40:00,136.96,137.13,136.96,137.08,9000.0,80.8261,80.9265,80.8261,80.897,9000.0
2014-07-08 14:45:00,137.08,137.08,137.0,137.0,1700.0,80.897,80.897,80.8497,80.8497,1700.0
2014-07-08 14:50:00,136.96,137.01,136.9,136.93,4200.0,80.8261,80.8556,80.7907,80.8084,4200.0
2014-07-08 14:55:00,136.92,137.12,136.92,137.07,3600.0,80.8025,80.9206,80.8025,80.8911,3600.0
2014-07-08 15:00:00,137.0,137.01,136.93,136.93,1800.0,80.8497,80.8556,80.8084,80.8084,1800.0
2014-07-08 15:05:00,136.95,137.04,136.95,136.97,3600.0,80.8202,80.8733,80.8202,80.832,3600.0
2014-07-08 15:10:00,137.0,137.01,136.97,136.99,27800.0,80.8497,80.8556,80.832,80.8438,27800.0
2014-07-08 15:15:00,137.0,137.1,136.92,136.97,5400.0,80.8497,80.9088,80.8025,80.832,5400.0
2014-07-08 15:20:00,137.0,137.16,137.0,137.16,2900.0,80.8497,80.9442,80.8497,80.9442,2900.0
2014-07-08 15:25:00,137.15,137.16,137.03,137.03,6100.0,80.9383,80.9442,80.8674,80.8674,6100.0
2014-07-08 15:30:00,137.01,137.12,136.89,136.9,8900.0,80.8556,80.9206,80.7848,80.7907,8900.0
2014-07-08 15:35:00,136.89,136.94,136.89,136.91,3500.0,80.7848,80.8143,80.7848,80.7966,3500.0
2014-07-08 15:40:00,136.91,136.91,136.85,136.87,6700.0,80.7966,80.7966,80.7612,80.773,6700.0
2014-07-08 15:45:00,136.91,137.0,136.82,136.96,19700.0,80.7966,80.8497,80.7435,80.8261,19700.0
2014-07-08 15:50:00,136.94,136.96,136.86,136.87,13200.0,80.8143,80.8261,80.7671,80.773,13200.0
2014-07-08 15:55:00,136.88,137.02,136.85,137.0,28600.0,80.7789,80.8615,80.7612,80.8497,28600.0
2014-07-09 09:30:00,137.34,137.5,137.25,137.25,1800.0,81.0504,81.1448,80.9973,80.9973,1800.0
2014-07-09 09:35:00,137.74,138.02,137.74,138.02,700.0,81.2864,81.4517,81.2864,81.4517,700.0
2014-07-09 09:40:00,138.03,138.12,137.64,137.77,6800.0,81.4576,81.5107,81.2274,81.3042,6800.0
2014-07-09 09:45:00,137.73,137.82,137.44,137.44,1600.0,81.2805,81.3337,81.1094,81.1094,1600.0
2014-07-09 09:50:00,137.58,137.74,137.4,137.67,1100.0,81.192,81.2864,81.0858,81.2451,1100.0
2014-07-09 09:55:00,137.59,137.68,137.48,137.58,800.0,81.1979,81.251,81.133,81.192,800.0
2014-07-09 10:00:00,137.49,137.57,137.1,137.22,3900.0,81.1389,81.1861,80.9088,80.9796,3900.0
2014-07-09 10:05:00,137.25,137.35,136.95,136.95,4100.0,80.9973,81.0563,80.8202,80.8202,4100.0
2014-07-09 10:10:00,137.03,137.04,136.67,136.73,2900.0,80.8674,80.8733,80.655,80.6904,2900.0
2014-07-09 10:15:00,136.72,136.99,136.31,136.99,4900.0,80.6845,80.8438,80.4425,80.8438,4900.0
2014-07-09 10:20:00,137.0,137.32,136.88,137.32,1100.0,80.8497,81.0386,80.7789,81.0386,1100.0
2014-07-09 10:25:00,137.34,137.39,137.2,137.31,3500.0,81.0504,81.0799,80.9678,81.0327,3500.0
2014-07-09 10:30:00,137.28,137.32,136.99,137.14,5600.0,81.015,81.0386,80.8438,80.9324,5600.0
2014-07-09 10:35:00,137.29,137.33,137.22,137.24,2500.0,81.0209,81.0445,80.9796,80.9914,2500.0
2014-07-09 10:40:00,137.24,137.36,137.09,137.36,4800.0,80.9914,81.0622,80.9029,81.0622,4800.0
2014-07-09 10:45:00,137.46,137.61,137.4,137.51,2100.0,81.1212,81.2097,81.0858,81.1507,2100.0
2014-07-09 10:50:00,137.63,137.63,137.17,137.2,6000.0,81.2215,81.2215,80.9501,80.9678,6000.0
2014-07-09 10:55:00,137.25,137.33,137.12,137.12,2200.0,80.9973,81.0445,80.9206,80.9206,2200.0
2014-07-09 11:00:00,137.13,137.22,137.09,137.11,3700.0,80.9265,80.9796,80.9029,80.9147,3700.0
2014-07-09 11:05:00,137.12,137.24,137.12,137.17,3000.0,80.9206,80.9914,80.9206,80.9501,3000.0
2014-07-09 11:10:00,137.14,137.14,136.65,136.83,3600.0,80.9324,80.9324,80.6432,80.7494,3600.0
2014-07-09 11:15:00,136.9,137.27,136.9,137.15,4700.0,80.7907,81.0091,80.7907,80.9383,4700.0
2014-07-09 11:20:00,137.2,137.33,137.18,137.22,3200.0,80.9678,81.0445,80.956,80.9796,3200.0
2014-07-09 11:25:00,137.22,137.28,137.1,137.1,1700.0,80.9796,81.015,80.9088,80.9088,1700.0
2014-07-09 11:30:00,137.16,137.16,137.09,137.1,7300.0,80.9442,80.9442,80.9029,80.9088,7300.0
2014-07-09 11:35:00,137.07,137.18,136.97,137.13,5200.0,80.8911,80.956,80.832,80.9265,5200.0
2014-07-09 11:40:00,137.13,137.23,137.12,137.14,3200.0,80.9265,80.9855,80.9206,80.9324,3200.0
2014-07-09 11:45:00,137.22,137.22,137.11,137.11,2000.0,80.9796,80.9796,80.9147,80.9147,2000.0
2014-07-09 11:50:00,136.95,137.1,136.95,137.05,1000.0,80.8202,80.9088,80.8202,80.8792,1000.0
2014-07-09 11:55:00,137.06,137.11,136.86,136.86,4000.0,80.8852,80.9147,80.7671,80.7671,4000.0
2014-07-09 12:00:00,136.91,137.07,136.89,137.07,2000.0,80.7966,80.8911,80.7848,80.8911,2000.0
2014-07-09 12:05:00,137.01,137.08,136.97,137.04,3500.0,80.8556,80.897,80.832,80.8733,3500.0
2014-07-09 12:10:00,137.05,137.12,137.01,137.01,1000.0,80.8792,80.9206,80.8556,80.8556,1000.0
2014-07-09 12:15:00,137.02,137.16,137.02,137.13,1500.0,80.8615,80.9442,80.8615,80.9265,1500.0
2014-07-09 12:20:00,137.13,137.23,137.09,137.23,3500.0,80.9265,80.9855,80.9029,80.9855,3500.0
2014-07-09 12:25:00,137.3,137.33,137.18,137.22,1600.0,81.0268,81.0445,80.956,80.9796,1600.0
2014-07-09 12:30:00,137.05,137.24,137.05,137.24,4100.0,80.8792,80.9914,80.8792,80.9914,4100.0
2014-07-09 12:35:00,137.21,137.21,136.88,136.88,3300.0,80.9737,80.9737,80.7789,80.7789,3300.0
2014-07-09 12:40:00,136.87,137.12,136.87,137.12,22000.0,80.773,80.9206,80.773,80.9206,22000.0
2014-07-09 12:45:00,136.98,137.15,136.98,137.15,4300.0,80.8379,80.9383,80.8379,80.9383,4300.0
2014-07-09 12:50:00,137.15,137.31,137.08,137.08,11900.0,80.9383,81.0327,80.897,80.897,11900.0
2014-07-09 12:55:00,137.1,137.21,137.06,137.17,3100.0,80.9088,80.9737,80.8852,80.9501,3100.0
2014-07-09 13:00:00,137.2,137.2,137.1,137.13,3800.0,80.9678,80.9678,80.9088,80.9265,3800.0
2014-07-09 13:05:00,137.13,137.16,136.96,137.15,6800.0,80.9265,80.9442,80.8261,80.9383,6800.0
2014-07-09 13:10:00,137.15,137.28,137.15,137.24,5300.0,80.9383,81.015,80.9383,80.9914,5300.0
2014-07-09 13:15:00,137.23,137.43,137.23,137.43,4500.0,80.9855,81.1035,80.9855,81.1035,4500.0
2014-07-09 13:20:00,137.48,137.5,137.22,137.24,8500.0,81.133,81.1448,80.9796,80.9914,8500.0
2014-07-09 13:25:00,137.16,137.42,137.12,137.42,3800.0,80.9442,81.0976,80.9206,81.0976,3800.0
2014-07-09 13:30:00,137.42,137.51,137.32,137.32,3400.0,81.0976,81.1507,81.0386,81.0386,3400.0
2014-07-09 13:35:00,137.38,137.51,137.38,137.47,7700.0,81.074,81.1507,81.074,81.1271,7700.0
2014-07-09 13:40:00,137.46,137.5,137.3,137.36,6100.0,81.1212,81.1448,81.0268,81.0622,6100.0
2014-07-09 13:45:00,137.38,137.55,137.38,137.51,2200.0,81.074,81.1743,81.074,81.1507,2200.0
2014-07-09 13:50:00,137.57,137.6,137.37,137.42,4000.0,81.1861,81.2038,81.0681,81.0976,4000.0
2014-07-09 13:55:00,137.4,137.48,137.39,137.48,1000.0,81.0858,81.133,81.0799,81.133,1000.0
2014-07-09 14:00:00,137.39,137.49,137.17,137.46,7600.0,81.0799,81.1389,80.9501,81.1212,7600.0
2014-07-09 14:05:00,137.42,137.43,137.17,137.38,6300.0,81.0976,81.1035,80.9501,81.074,6300.0
2014-07-09 14:10:00,137.41,137.51,137.27,137.36,7900.0,81.0917,81.1507,81.0091,81.0622,7900.0
2014-07-09 14:15:00,137.37,137.62,137.37,137.62,2500.0,81.0681,81.2156,81.0681,81.2156,2500.0
2014-07-09 14:20:00,137.61,137.62,137.53,137.54,2700.0,81.2097,81.2156,81.1625,81.1684,2700.0
2014-07-09 14:25:00,137.55,137.57,137.21,137.47,9700.0,81.1743,81.1861,80.9737,81.1271,9700.0
2014-07-09 14:30:00,137.49,137.5,137.38,137.47,5700.0,81.1389,81.1448,81.074,81.1271,5700.0
2014-07-09 14:35:00,137.53,137.58,137.15,137.25,6600.0,81.1625,81.192,80.9383,80.9973,6600.0
2014-07-09 14:40:00,137.26,137.3,137.04,137.3,2500.0,81.0032,81.0268,80.8733,81.0268,2500.0
2014-07-09 14:45:00,137.36,137.36,137.14,137.14,1800.0,81.0622,81.0622,80.9324,80.9324,1800.0
2014-07-09 14:50:00,137.23,137.38,137.23,137.25,7400.0,80.9855,81.074,80.9855,80.9973,7400.0
2014-07-09 14:55:00,137.35,137.35,137.2,137.27,3700.0,81.0563,81.0563,80.9678,81.0091,3700.0
2014-07-09 15:00:00,137.25,137.36,137.25,137.36,1300.0,80.9973,81.0622,80.9973,81.0622,1300.0
2014-07-09 15:05:00,137.39,137.42,137.15,137.15,7700.0,81.0799,81.0976,80.9383,80.9383,7700.0
2014-07-09 15:10:00,137.15,137.23,137.14,137.15,5600.0,80.9383,80.9855,80.9324,80.9383,5600.0
2014-07-09 15:15:00,137.15,137.22,137.03,137.22,4400.0,80.9383,80.9796,80.8674,80.9796,4400.0
2014-07-09 15:20:00,137.23,137.25,137.12,137.15,5600.0,80.9855,80.9973,80.9206,80.9383,5600.0
2014-07-09 15:25:00,137.12,137.23,137.06,137.14,5900.0,80.9206,80.9855,80.8852,80.9324,5900.0
2014-07-09 15:30:00,137.08,137.22,137.08,137.22,1800.0,80.897,80.9796,80.897,80.9796,1800.0
2014-07-09 15:35:00,137.15,137.22,137.12,137.15,5400.0,80.9383,80.9796,80.9206,80.9383,5400.0
2014-07-09 15:40:00,137.16,137.27,137.14,137.27,7800.0,80.9442,81.0091,80.9324,81.0091,7800.0
2014-07-09 15:45:00,137.27,137.29,137.18,137.18,6400.0,81.0091,81.0209,80.956,80.956,6400.0
2014-07-09 15:50:00,137.19,137.34,137.15,137.27,7100.0,80.9619,81.0504,80.9383,81.0091,7100.0
2014-07-09 15:55:00,137.3,137.74,137.18,137.69,22300.0,81.0268,81.2864,80.956,81.2569,22300.0
2014-07-10 09:30:00,136.31,136.93,136.13,136.18,3200.0,80.4425,80.8084,80.3363,80.3658,3200.0
2014-07-10 09:35:00,136.21,136.72,136.18,136.18,4500.0,80.3835,80.6845,80.3658,80.3658,4500.0
2014-07-10 09:40:00,136.19,136.48,135.57,135.81,5200.0,80.3717,80.5429,80.0058,80.1475,5200.0
2014-07-10 09:45:00,135.8,135.88,135.57,135.84,4000.0,80.1416,80.1888,80.0058,80.1652,4000.0
2014-07-10 09:50:00,135.73,136.29,135.73,136.29,1500.0,80.1003,80.4307,80.1003,80.4307,1500.0
2014-07-10 09:55:00,136.1,136.31,136.0,136.0,2400.0,80.3186,80.4425,80.2596,80.2596,2400.0
2014-07-10 10:00:00,136.0,136.0,135.56,135.63,5200.0,80.2596,80.2596,79.9999,80.0412,5200.0
2014-07-10 10:05:00,135.75,135.78,135.58,135.63,5300.0,80.1121,80.1298,80.0117,80.0412,5300.0
2014-07-10 10:10:00,135.69,135.69,135.57,135.61,3400.0,80.0767,80.0767,80.0058,80.0294,3400.0
2014-07-10 10:15:00,135.61,135.79,135.57,135.79,4900.0,80.0294,80.1357,80.0058,80.1357,4900.0
2014-07-10 10:20:00,135.7,136.12,135.7,136.04,4100.0,80.0826,80.3304,80.0826,80.2832,4100.0
2014-07-10 10:25:00,136.04,136.07,135.61,135.78,9500.0,80.2832,80.3009,80.0294,80.1298,9500.0
2014-07-10 10:30:00,135.64,135.79,135.62,135.62,4400.0,80.0471,80.1357,80.0353,80.0353,4400.0
2014-07-10 10:35:00,135.62,135.71,135.6,135.61,2800.0,80.0353,80.0885,80.0235,80.0294,2800.0
2014-07-10 10:40:00,135.66,135.66,135.41,135.55,22800.0,80.0589,80.0589,79.9114,79.994,22800.0
2014-07-10 10:45:00,135.7,135.7,135.51,135.61,1000.0,80.0826,80.0826,79.9704,80.0294,1000.0
2014-07-10 10:50:00,135.68,135.68,135.55,135.55,1100.0,80.0708,80.0708,79.994,79.994,1100.0
2014-07-10 10:55:00,135.62,135.99,135.59,135.99,5600.0,80.0353,80.2537,80.0176,80.2537,5600.0
2014-07-10 11:00:00,136.04,136.1,135.97,135.97,10100.0,80.2832,80.3186,80.2419,80.2419,10100.0
2014-07-10 11:05:00,136.05,136.11,135.98,136.0,53400.0,80.2891,80.3245,80.2478,80.2596,53400.0
2014-07-10 11:10:00,136.05,136.22,135.99,136.13,7000.0,80.2891,80.3894,80.2537,80.3363,7000.0
2014-07-10 11:15:00,136.12,136.14,136.02,136.12,4100.0,80.3304,80.3422,80.2714,80.3304,4100.0
2014-07-10 11:20:00,136.08,136.23,136.08,136.14,4400.0,80.3068,80.3953,80.3068,80.3422,4400.0
2014-07-10 11:25:00,136.18,136.19,136.0,136.0,11300.0,80.3658,80.3717,80.2596,80.2596,11300.0
2014-07-10 11:30:00,136.0,136.17,135.91,136.06,6900.0,80.2596,80.3599,80.2065,80.295,6900.0
2014-07-10 11:35:00,136.06,136.17,135.95,135.95,7800.0,80.295,80.3599,80.2301,80.2301,7800.0
2014-07-10 11:40:00,136.0,136.0,135.95,135.99,1200.0,80.2596,80.2596,80.2301,80.2537,1200.0
2014-07-10 11:45:00,135.96,136.0,135.95,135.99,3200.0,80.236,80.2596,80.2301,80.2537,3200.0
2014-07-10 11:50:00,135.97,136.05,135.95,136.05,6300.0,80.2419,80.2891,80.2301,80.2891,6300.0
2014-07-10 11:55:00,136.07,136.08,135.99,136.02,4200.0,80.3009,80.3068,80.2537,80.2714,4200.0
2014-07-10 12:00:00,136.02,136.06,135.95,136.06,3100.0,80.2714,80.295,80.2301,80.295,3100.0
2014-07-10 12:05:00,136.06,136.06,135.96,135.99,5500.0,80.295,80.295,80.236,80.2537,5500.0
2014-07-10 12:10:00,136.0,136.02,135.97,135.97,9600.0,80.2596,80.2714,80.2419,80.2419,9600.0
2014-07-10 12:15:00,136.0,136.09,135.95,136.09,16600.0,80.2596,80.3127,80.2301,80.3127,16600.0
2014-07-10 12:20:00,136.08,136.15,136.03,136.13,4800.0,80.3068,80.3481,80.2773,80.3363,4800.0
2014-07-10 12:25:00,136.13,136.26,136.08,136.24,5600.0,80.3363,80.413,80.3068,80.4012,5600.0
2014-07-10 12:30:00,136.24,136.56,136.21,136.56,6500.0,80.4012,80.5901,80.3835,80.5901,6500.0
2014-07-10 12:35:00,136.55,136.55,136.43,136.53,3400.0,80.5842,80.5842,80.5134,80.5724,3400.0
2014-07-10 12:40:00,136.53,136.63,136.47,136.56,8100.0,80.5724,80.6314,80.537,80.5901,8100.0
2014-07-10 12:45:00,136.51,136.51,136.33,136.36,2300.0,80.5606,80.5606,80.4543,80.472,2300.0
2014-07-10 12:50:00,136.36,136.36,136.04,136.04,5900.0,80.472,80.472,80.2832,80.2832,5900.0
2014-07-10 12:55:00,136.03,136.08,136.0,136.02,7000.0,80.2773,80.3068,80.2596,80.2714,7000.0
2014-07-10 13:00:00,136.09,136.32,136.09,136.31,4400.0,80.3127,80.4484,80.3127,80.4425,4400.0
2014-07-10 13:05:00,136.32,136.32,136.17,136.21,3200.0,80.4484,80.4484,80.3599,80.3835,3200.0
2014-07-10 13:10:00,136.17,136.53,136.17,136.49,4800.0,80.3599,80.5724,80.3599,80.5488,4800.0
2014-07-10 13:15:00,136.46,136.49,136.38,136.48,2700.0,80.5311,80.5488,80.4839,80.5429,2700.0
2014-07-10 13:20:00,136.53,136.95,136.53,136.83,5500.0,80.5724,80.8202,80.5724,80.7494,5500.0
2014-07-10 13:25:00,136.84,136.97,136.83,136.97,7900.0,80.7553,80.832,80.7494,80.832,7900.0
2014-07-10 13:30:00,136.99,137.16,136.96,137.14,17100.0,80.8438,80.9442,80.8261,80.9324,17100.0
2014-07-10 13:35:00,137.14,137.62,137.14,137.47,2400.0,80.9324,81.2156,80.9324,81.1271,2400.0
2014-07-10 13:40:00,137.47,137.48,137.32,137.34,3000.0,81.1271,81.133,81.0386,81.0504,3000.0
2014-07-10 13:45:00,137.35,137.36,137.05,137.05,6800.0,81.0563,81.0622,80.8792,80.8792,6800.0
2014-07-10 13:50:00,137.03,137.35,136.96,137.29,7200.0,80.8674,81.0563,80.8261,81.0209,7200.0
2014-07-10 13:55:00,137.24,137.49,137.18,137.45,3400.0,80.9914,81.1389,80.956,81.1153,3400.0
2014-07-10 14:00:00,137.4,137.68,137.4,137.66,3700.0,81.0858,81.251,81.0858,81.2392,3700.0
2014-07-10 14:05:00,137.69,137.72,137.38,137.41,3200.0,81.2569,81.2746,81.074,81.0917,3200.0
2014-07-10 14:10:00,137.36,137.47,137.27,137.36,5100.0,81.0622,81.1271,81.0091,81.0622,5100.0
2014-07-10 14:15:00,137.32,137.47,137.32,137.33,3300.0,81.0386,81.1271,81.0386,81.0445,3300.0
2014-07-10 14:20:00,137.41,137.41,137.3,137.39,1700.0,81.0917,81.0917,81.0268,81.0799,1700.0
2014-07-10 14:25:00,137.39,137.43,137.34,137.34,2300.0,81.0799,81.1035,81.0504,81.0504,2300.0
2014-07-10 14:30:00,137.4,137.54,137.36,137.41,5700.0,81.0858,81.1684,81.0622,81.0917,5700.0
2014-07-10 14:35:00,137.33,137.43,137.33,137.37,1500.0,81.0445,81.1035,81.0445,81.0681,1500.0
2014-07-10 14:40:00,137.37,137.42,137.04,137.14,4000.0,81.0681,81.0976,80.8733,80.9324,4000.0
2014-07-10 14:45:00,137.29,137.44,137.27,137.36,1700.0,81.0209,81.1094,81.0091,81.0622,1700.0
2014-07-10 14:50:00,137.39,137.41,137.31,137.31,4300.0,81.0799,81.0917,81.0327,81.0327,4300.0
2014-07-10 14:55:00,137.24,137.28,137.06,137.06,2500.0,80.9914,81.015,80.8852,80.8852,2500.0
2014-07-10 15:00:00,137.03,137.03,136.83,136.84,3600.0,80.8674,80.8674,80.7494,80.7553,3600.0
2014-07-10 15:05:00,136.84,136.88,136.52,136.88,16400.0,80.7553,80.7789,80.5665,80.7789,16400.0
2014-07-10 15:10:00,136.82,137.15,136.79,137.01,1500.0,80.7435,80.9383,80.7258,80.8556,1500.0
2014-07-10 15:15:00,137.18,137.21,137.07,137.12,3100.0,80.956,80.9737,80.8911,80.9206,3100.0
2014-07-10 15:20:00,137.12,137.17,137.01,137.16,5000.0,80.9206,80.9501,80.8556,80.9442,5000.0
2014-07-10 15:25:00,137.16,137.64,137.16,137.64,5800.0,80.9442,81.2274,80.9442,81.2274,5800.0
2014-07-10 15:30:00,137.63,137.88,137.5,137.87,7300.0,81.2215,81.3691,81.1448,81.3632,7300.0
2014-07-10 15:35:00,137.86,138.24,137.86,138.07,7400.0,81.3573,81.5815,81.3573,81.4812,7400.0
2014-07-10 15:40:00,138.12,138.44,137.95,137.95,12000.0,81.5107,81.6995,81.4104,81.4104,12000.0
2014-07-10 15:45:00,137.98,138.53,137.91,138.51,12700.0,81.4281,81.7527,81.3868,81.7409,12700.0
2014-07-10 15:50:00,138.5,139.15,138.47,139.04,21200.0,81.735,82.1186,81.7173,82.0536,21200.0
2014-07-10 15:55:00,139.04,139.04,138.7,138.78,26500.0,82.0536,82.0536,81.853,81.9002,26500.0
2014-07-11 09:30:00,137.3,138.51,137.3,137.74,4300.0,81.0268,81.7409,81.0268,81.2864,4300.0
2014-07-11 09:35:00,138.37,138.37,137.56,137.56,1000.0,81.6582,81.6582,81.1802,81.1802,1000.0
2014-07-11 09:40:00,137.8,137.8,137.19,137.19,800.0,81.3219,81.3219,80.9619,80.9619,800.0
2014-07-11 09:45:00,137.31,137.73,137.31,137.73,3300.0,81.0327,81.2805,81.0327,81.2805,3300.0
2014-07-11 09:50:00,137.75,138.38,137.71,138.38,2300.0,81.2923,81.6641,81.2687,81.6641,2300.0
2014-07-11 09:55:00,138.43,139.0,138.43,139.0,2100.0,81.6936,82.03,81.6936,82.03,2100.0
2014-07-11 10:00:00,138.86,138.86,138.35,138.35,2800.0,81.9474,81.9474,81.6464,81.6464,2800.0
2014-07-11 10:05:00,138.44,138.66,138.43,138.66,1600.0,81.6995,81.8294,81.6936,81.8294,1600.0
2014-07-11 10:10:00,139.06,139.51,138.9,139.26,3500.0,82.0654,82.331,81.971,82.1835,3500.0
2014-07-11 10:15:00,139.35,139.44,139.29,139.36,3300.0,82.2366,82.2897,82.2012,82.2425,3300.0
2014-07-11 10:20:00,139.29,139.45,139.15,139.27,900.0,82.2012,82.2956,82.1186,82.1894,900.0
2014-07-11 10:25:00,139.21,139.35,139.01,139.01,2800.0,82.154,82.2366,82.0359,82.0359,2800.0
2014-07-11 10:30:00,139.0,139.09,138.66,138.93,3800.0,82.03,82.0831,81.8294,81.9887,3800.0
2014-07-11 10:35:00,138.92,138.92,138.33,138.57,2400.0,81.9828,81.9828,81.6346,81.7763,2400.0
2014-07-11 10:40:00,138.58,138.58,138.41,138.46,400.0,81.7822,81.7822,81.6818,81.7114,400.0
2014-07-11 10:45:00,138.54,138.89,138.44,138.8,4200.0,81.7586,81.9651,81.6995,81.912,4200.0
2014-07-11 10:50:00,138.82,138.82,138.56,138.67,1100.0,81.9238,81.9238,81.7704,81.8353,1100.0
2014-07-11 10:55:00,138.74,138.75,138.56,138.75,1000.0,81.8766,81.8825,81.7704,81.8825,1000.0
2014-07-11 11:00:00,138.81,138.83,138.38,138.46,3100.0,81.9179,81.9297,81.6641,81.7114,3100.0
2014-07-11 11:05:00,138.63,138.64,138.35,138.52,2000.0,81.8117,81.8176,81.6464,81.7468,2000.0
2014-07-11 11:10:00,138.32,138.89,138.25,138.51,6000.0,81.6287,81.9651,81.5874,81.7409,6000.0
2014-07-11 11:15:00,138.6,138.79,138.45,138.79,4500.0,81.794,81.9061,81.7055,81.9061,4500.0
2014-07-11 11:20:00,138.75,139.17,138.58,138.93,2000.0,81.8825,82.1304,81.7822,81.9887,2000.0
2014-07-11 11:25:00,139.11,139.66,139.11,139.54,3200.0,82.0949,82.4195,82.0949,82.3487,3200.0
2014-07-11 11:30:00,139.47,139.63,139.3,139.63,2900.0,82.3074,82.4018,82.2071,82.4018,2900.0
2014-07-11 11:35:00,139.64,139.64,139.42,139.42,1100.0,82.4077,82.4077,82.2779,82.2779,1100.0
2014-07-11 11:40:00,139.41,139.57,139.31,139.57,1100.0,82.272,82.3664,82.213,82.3664,1100.0
2014-07-11 11:45:00,139.53,139.64,139.48,139.63,2100.0,82.3428,82.4077,82.3133,82.4018,2100.0
2014-07-11 11:50:00,139.63,139.98,139.63,139.84,2200.0,82.4018,82.6084,82.4018,82.5258,2200.0
2014-07-11 11:55:00,140.01,140.05,139.96,140.05,500.0,82.6261,82.6497,82.5966,82.6497,500.0
2014-07-11 12:00:00,139.84,139.97,139.39,139.56,2800.0,82.5258,82.6025,82.2602,82.3605,2800.0
2014-07-11 12:05:00,139.52,139.53,139.39,139.53,500.0,82.3369,82.3428,82.2602,82.3428,500.0
2014-07-11 12:10:00,139.57,139.79,139.57,139.79,1400.0,82.3664,82.4962,82.3664,82.4962,1400.0
2014-07-11 12:15:00,139.84,140.19,139.84,139.95,2400.0,82.5258,82.7323,82.5258,82.5907,2400.0
2014-07-11 12:20:00,139.79,139.96,139.79,139.96,500.0,82.4962,82.5966,82.4962,82.5966,500.0
2014-07-11 12:25:00,139.95,140.01,139.81,139.94,1700.0,82.5907,82.6261,82.508,82.5848,1700.0
2014-07-11 12:30:00,139.93,140.01,139.54,139.85,3900.0,82.5789,82.6261,82.3487,82.5317,3900.0
2014-07-11 12:35:00,139.85,139.93,139.81,139.81,1900.0,82.5317,82.5789,82.508,82.508,1900.0
2014-07-11 12:40:00,139.87,140.0,139.84,139.84,2500.0,82.5435,82.6202,82.5258,82.5258,2500.0
2014-07-11 12:45:00,139.83,139.83,139.64,139.69,900.0,82.5198,82.5198,82.4077,82.4372,900.0
2014-07-11 12:50:00,139.54,139.54,139.49,139.51,1500.0,82.3487,82.3487,82.3192,82.331,1500.0
2014-07-11 12:55:00,139.53,139.76,139.53,139.73,3600.0,82.3428,82.4785,82.3428,82.4608,3600.0
2014-07-11 13:00:00,139.83,139.84,139.83,139.84,400.0,82.5198,82.5258,82.5198,82.5258,400.0
2014-07-11 13:05:00,139.89,140.01,139.89,140.0,2500.0,82.5553,82.6261,82.5553,82.6202,2500.0
2014-07-11 13:10:00,140.11,140.19,139.87,140.13,1400.0,82.6851,82.7323,82.5435,82.6969,1400.0
2014-07-11 13:15:00,140.09,140.09,139.91,139.91,300.0,82.6733,82.6733,82.5671,82.5671,300.0
2014-07-11 13:20:00,140.08,140.08,139.86,139.86,2000.0,82.6674,82.6674,82.5376,82.5376,2000.0
2014-07-11 13:25:00,139.79,139.85,139.44,139.68,5000.0,82.4962,82.5317,82.2897,82.4313,5000.0
2014-07-11 13:30:00,139.54,139.69,139.41,139.48,3700.0,82.3487,82.4372,82.272,82.3133,3700.0
2014-07-11 13:35:00,139.55,139.6,139.34,139.34,2700.0,82.3546,82.3841,82.2307,82.2307,2700.0
2014-07-11 13:40:00,139.35,139.73,139.35,139.73,4700.0,82.2366,82.4608,82.2366,82.4608,4700.0
2014-07-11 13:45:00,139.72,139.81,139.62,139.71,6100.0,82.4549,82.508,82.3959,82.449,6100.0
2014-07-11 13:50:00,139.82,139.82,139.75,139.75,600.0,82.5139,82.5139,82.4726,82.4726,600.0
2014-07-11 13:55:00,139.7,139.79,139.68,139.79,2500.0,82.4431,82.4962,82.4313,82.4962,2500.0
2014-07-11 14:00:00,139.8,140.07,139.8,140.07,4400.0,82.5021,82.6615,82.5021,82.6615,4400.0
2014-07-11 14:05:00,140.05,140.05,139.85,139.89,2400.0,82.6497,82.6497,82.5317,82.5553,2400.0
2014-07-11 14:10:00,139.97,140.12,139.95,139.95,3600.0,82.6025,82.691,82.5907,82.5907,3600.0
2014-07-11 14:15:00,140.01,140.01,140.0,140.01,500.0,82.6261,82.6261,82.6202,82.6261,500.0
2014-07-11 14:20:00,139.92,140.09,139.87,139.87,3900.0,82.573,82.6733,82.5435,82.5435,3900.0
2014-07-11 14:25:00,139.97,140.1,139.85,140.09,1600.0,82.6025,82.6792,82.5317,82.6733,1600.0
2014-07-11 14:30:00,140.08,140.1,140.0,140.09,3300.0,82.6674,82.6792,82.6202,82.6733,3300.0
2014-07-11 14:35:00,140.1,140.16,140.03,140.04,4800.0,82.6792,82.7146,82.6379,82.6438,4800.0
2014-07-11 14:40:00,140.15,140.16,140.05,140.06,2900.0,82.7087,82.7146,82.6497,82.6556,2900.0
2014-07-11 14:45:00,140.1,140.14,139.9,139.98,3700.0,82.6792,82.7028,82.5612,82.6084,3700.0
2014-07-11 14:50:00,139.93,139.99,139.88,139.99,500.0,82.5789,82.6143,82.5494,82.6143,500.0
2014-07-11 14:55:00,140.0,140.03,139.98,139.98,2200.0,82.6202,82.6379,82.6084,82.6084,2200.0
2014-07-11 15:00:00,139.96,139.97,139.83,139.97,2100.0,82.5966,82.6025,82.5198,82.6025,2100.0
2014-07-11 15:05:00,139.98,139.98,139.93,139.94,1400.0,82.6084,82.6084,82.5789,82.5848,1400.0
2014-07-11 15:10:00,139.93,139.97,139.89,139.95,600.0,82.5789,82.6025,82.5553,82.5907,600.0
2014-07-11 15:15:00,139.9,140.01,139.9,140.01,3500.0,82.5612,82.6261,82.5612,82.6261,3500.0
2014-07-11 15:20:00,140.0,140.02,139.99,140.02,1900.0,82.6202,82.632,82.6143,82.632,1900.0
2014-07-11 15:25:00,140.0,140.04,139.84,139.91,4500.0,82.6202,82.6438,82.5258,82.5671,4500.0
2014-07-11 15:30:00,139.92,139.97,139.87,139.97,1600.0,82.573,82.6025,82.5435,82.6025,1600.0
2014-07-11 15:35:00,139.97,140.03,139.93,139.99,6200.0,82.6025,82.6379,82.5789,82.6143,6200.0
2014-07-11 15:40:00,140.0,140.0,139.83,139.84,4700.0,82.6202,82.6202,82.5198,82.5258,4700.0
2014-07-11 15:45:00,139.87,139.89,139.84,139.87,3600.0,82.5435,82.5553,82.5258,82.5435,3600.0
2014-07-11 15:50:00,139.88,140.04,139.88,139.99,8000.0,82.5494,82.6438,82.5494,82.6143,8000.0
2014-07-11 15:55:00,140.0,140.02,139.89,139.99,14500.0,82.6202,82.632,82.5553,82.6143,14500.0
2014-07-14 09:30:00,140.95,141.18,140.3,140.3,2600.0,83.1808,83.3165,82.7972,82.7972,2600.0
2014-07-14 09:35:00,141.24,141.24,140.57,140.91,2200.0,83.352,83.352,82.9566,83.1572,2200.0
2014-07-14 09:40:00,140.69,141.06,140.55,140.55,5800.0,83.0274,83.2457,82.9448,82.9448,5800.0
2014-07-14 09:45:00,140.26,140.65,140.26,140.55,900.0,82.7736,83.0038,82.7736,82.9448,900.0
2014-07-14 09:50:00,140.58,140.75,140.48,140.59,1800.0,82.9625,83.0628,82.9034,82.9684,1800.0
2014-07-14 09:55:00,140.73,140.76,140.3,140.51,600.0,83.051,83.0687,82.7972,82.9211,600.0
2014-07-14 10:00:00,140.43,140.71,140.34,140.53,2600.0,82.8739,83.0392,82.8208,82.933,2600.0
2014-07-14 10:05:00,140.52,140.7,140.52,140.55,1200.0,82.927,83.0333,82.927,82.9448,1200.0
2014-07-14 10:10:00,140.62,140.75,140.55,140.63,2600.0,82.9861,83.0628,82.9448,82.992,2600.0
2014-07-14 10:15:00,140.89,141.19,140.67,141.06,4200.0,83.1454,83.3224,83.0156,83.2457,4200.0
2014-07-14 10:20:00,141.07,141.15,140.99,141.13,2000.0,83.2516,83.2988,83.2044,83.287,2000.0
2014-07-14 10:25:00,141.12,141.19,140.91,140.91,2400.0,83.2811,83.3224,83.1572,83.1572,2400.0
2014-07-14 10:30:00,140.91,141.03,140.91,140.94,1100.0,83.1572,83.228,83.1572,83.1749,1100.0
2014-07-14 10:35:00,141.07,141.07,141.02,141.02,600.0,83.2516,83.2516,83.2221,83.2221,600.0
2014-07-14 10:40:00,140.97,141.0,140.91,140.91,1400.0,83.1926,83.2103,83.1572,83.1572,1400.0
2014-07-14 10:45:00,140.91,141.0,140.91,140.91,3800.0,83.1572,83.2103,83.1572,83.1572,3800.0
2014-07-14 10:50:00,140.91,141.0,140.91,140.99,5900.0,83.1572,83.2103,83.1572,83.2044,5900.0
2014-07-14 10:55:00,140.91,140.99,140.91,140.91,300.0,83.1572,83.2044,83.1572,83.1572,300.0
2014-07-14 11:00:00,140.96,140.96,140.82,140.88,1900.0,83.1867,83.1867,83.1041,83.1395,1900.0
2014-07-14 11:05:00,140.81,140.87,140.76,140.76,1300.0,83.0982,83.1336,83.0687,83.0687,1300.0
2014-07-14 11:10:00,140.79,140.84,140.7,140.72,3000.0,83.0864,83.1159,83.0333,83.0451,3000.0
2014-07-14 11:15:00,140.84,140.84,140.49,140.68,1100.0,83.1159,83.1159,82.9093,83.0215,1100.0
2014-07-14 11:20:00,140.58,140.58,140.29,140.46,3100.0,82.9625,82.9625,82.7913,82.8916,3100.0
2014-07-14 11:25:00,140.46,140.59,140.23,140.41,4300.0,82.8916,82.9684,82.7559,82.8621,4300.0
2014-07-14 11:30:00,140.38,140.38,140.35,140.35,500.0,82.8444,82.8444,82.8267,82.8267,500.0
2014-07-14 11:35:00,140.34,140.44,140.22,140.22,1200.0,82.8208,82.8798,82.75,82.75,1200.0
2014-07-14 11:40:00,140.29,140.34,140.29,140.34,500.0,82.7913,82.8208,82.7913,82.8208,500.0
2014-07-14 11:45:00,140.45,140.45,140.31,140.31,500.0,82.8857,82.8857,82.8031,82.8031,500.0
2014-07-14 11:50:00,140.25,140.34,140.25,140.34,1300.0,82.7677,82.8208,82.7677,82.8208,1300.0
2014-07-14 11:55:00,140.24,140.38,140.14,140.22,2300.0,82.7618,82.8444,82.7028,82.75,2300.0
2014-07-14 12:00:00,140.31,140.4,140.23,140.39,900.0,82.8031,82.8562,82.7559,82.8503,900.0
2014-07-14 12:05:00,140.39,140.63,140.37,140.63,800.0,82.8503,82.992,82.8385,82.992,800.0
2014-07-14 12:10:00,140.45,140.57,140.45,140.57,500.0,82.8857,82.9566,82.8857,82.9566,500.0
2014-07-14 12:15:00,140.52,141.13,140.51,141.12,6800.0,82.927,83.287,82.9211,83.2811,6800.0
2014-07-14 12:20:00,141.01,141.01,140.81,140.9,1500.0,83.2162,83.2162,83.0982,83.1513,1500.0
2014-07-14 12:25:00,140.82,140.98,140.82,140.93,1000.0,83.1041,83.1985,83.1041,83.169,1000.0
2014-07-14 12:30:00,140.82,140.98,140.82,140.97,1200.0,83.1041,83.1985,83.1041,83.1926,1200.0
2014-07-14 12:35:00,140.89,140.96,140.87,140.87,2800.0,83.1454,83.1867,83.1336,83.1336,2800.0
2014-07-14 12:40:00,140.86,140.96,140.79,140.86,5800.0,83.1277,83.1867,83.0864,83.1277,5800.0
2014-07-14 12:45:00,140.84,140.84,140.8,140.8,400.0,83.1159,83.1159,83.0923,83.0923,400.0
2014-07-14 12:50:00,140.88,140.96,140.8,140.8,1800.0,83.1395,83.1867,83.0923,83.0923,1800.0
2014-07-14 12:55:00,140.8,140.86,140.8,140.8,1300.0,83.0923,83.1277,83.0923,83.0923,1300.0
2014-07-14 13:00:00,140.79,140.79,140.47,140.47,2100.0,83.0864,83.0864,82.8975,82.8975,2100.0
2014-07-14 13:05:00,140.4,140.57,140.4,140.48,2000.0,82.8562,82.9566,82.8562,82.9034,2000.0
2014-07-14 13:10:00,140.38,140.56,140.38,140.47,700.0,82.8444,82.9507,82.8444,82.8975,700.0
2014-07-14 13:15:00,140.5,140.6,140.44,140.49,1100.0,82.9152,82.9743,82.8798,82.9093,1100.0
2014-07-14 13:20:00,140.59,140.65,140.51,140.59,1800.0,82.9684,83.0038,82.9211,82.9684,1800.0
2014-07-14 13:25:00,140.52,140.65,140.42,140.45,1200.0,82.927,83.0038,82.868,82.8857,1200.0
2014-07-14 13:30:00,140.4,140.4,140.19,140.19,200.0,82.8562,82.8562,82.7323,82.7323,200.0
2014-07-14 13:35:00,140.31,140.33,140.31,140.33,600.0,82.8031,82.8149,82.8031,82.8149,600.0
2014-07-14 13:40:00,140.45,140.45,140.19,140.21,1300.0,82.8857,82.8857,82.7323,82.7441,1300.0
2014-07-14 13:45:00,140.35,140.35,140.19,140.19,700.0,82.8267,82.8267,82.7323,82.7323,700.0
2014-07-14 13:50:00,140.19,140.3,140.19,140.24,700.0,82.7323,82.7972,82.7323,82.7618,700.0
2014-07-14 13:55:00,140.21,140.32,140.21,140.22,1000.0,82.7441,82.809,82.7441,82.75,1000.0
2014-07-14 14:00:00,140.35,140.37,140.23,140.25,800.0,82.8267,82.8385,82.7559,82.7677,800.0
2014-07-14 14:05:00,140.39,140.61,140.34,140.44,2300.0,82.8503,82.9802,82.8208,82.8798,2300.0
2014-07-14 14:10:00,140.44,140.61,140.44,140.5,700.0,82.8798,82.9802,82.8798,82.9152,700.0
2014-07-14 14:15:00,140.6,140.66,140.54,140.66,1400.0,82.9743,83.0097,82.9389,83.0097,1400.0
2014-07-14 14:20:00,140.63,140.7,140.55,140.62,2000.0,82.992,83.0333,82.9448,82.9861,2000.0
2014-07-14 14:25:00,140.56,140.68,140.53,140.53,2500.0,82.9507,83.0215,82.933,82.933,2500.0
2014-07-14 14:30:00,140.66,140.8,140.58,140.72,4300.0,83.0097,83.0923,82.9625,83.0451,4300.0
2014-07-14 14:35:00,140.67,140.8,140.67,140.75,3600.0,83.0156,83.0923,83.0156,83.0628,3600.0
2014-07-14 14:40:00,140.76,140.79,140.67,140.67,2300.0,83.0687,83.0864,83.0156,83.0156,2300.0
2014-07-14 14:45:00,140.64,140.67,140.59,140.59,700.0,82.9979,83.0156,82.9684,82.9684,700.0
2014-07-14 14:50:00,140.65,140.72,140.58,140.7,2300.0,83.0038,83.0451,82.9625,83.0333,2300.0
2014-07-14 14:55:00,140.67,140.73,140.51,140.51,5700.0,83.0156,83.051,82.9211,82.9211,5700.0
2014-07-14 15:00:00,140.49,140.6,140.36,140.36,3000.0,82.9093,82.9743,82.8326,82.8326,3000.0
2014-07-14 15:05:00,140.43,140.45,140.29,140.29,1200.0,82.8739,82.8857,82.7913,82.7913,1200.0
2014-07-14 15:10:00,140.31,140.41,140.31,140.36,2700.0,82.8031,82.8621,82.8031,82.8326,2700.0
2014-07-14 15:15:00,140.35,140.37,140.23,140.26,1300.0,82.8267,82.8385,82.7559,82.7736,1300.0
2014-07-14 15:20:00,140.25,140.28,140.14,140.17,6700.0,82.7677,82.7854,82.7028,82.7205,6700.0
2014-07-14 15:25:00,140.17,140.36,139.79,139.84,10700.0,82.7205,82.8326,82.4962,82.5258,10700.0
2014-07-14 15:30:00,139.79,139.98,139.75,139.95,2900.0,82.4962,82.6084,82.4726,82.5907,2900.0
2014-07-14 15:35:00,139.93,140.09,139.85,139.87,3500.0,82.5789,82.6733,82.5317,82.5435,3500.0
2014-07-14 15:40:00,139.91,140.02,139.88,139.88,3500.0,82.5671,82.632,82.5494,82.5494,3500.0
2014-07-14 15:45:00,139.91,140.0,139.4,139.99,7800.0,82.5671,82.6202,82.2661,82.6143,7800.0
2014-07-14 15:50:00,139.99,140.12,139.69,139.69,7400.0,82.6143,82.691,82.4372,82.4372,7400.0
2014-07-14 15:55:00,139.73,140.0,139.73,139.87,9800.0,82.4608,82.6202,82.4608,82.5435,9800.0
2014-07-15 09:30:00,139.95,139.96,139.95,139.96,2100.0,82.5907,82.5966,82.5907,82.5966,2100.0
2014-07-15 09:35:00,139.96,139.96,139.96,139.96,0.0,82.5966,82.5966,82.5966,82.5966,0.0
2014-07-15 09:40:00,139.96,139.96,139.95,139.95,600.0,82.5966,82.5966,82.5907,82.5907,600.0
2014-07-15 09:45:00,139.88,139.88,138.91,138.91,400.0,82.5494,82.5494,81.9769,81.9769,400.0
2014-07-15 09:50:00,138.93,139.14,138.71,138.71,1000.0,81.9887,82.1127,81.8589,81.8589,1000.0
2014-07-15 09:55:00,138.7,138.82,138.49,138.49,3000.0,81.853,81.9238,81.7291,81.7291,3000.0
2014-07-15 10:00:00,138.36,138.69,138.09,138.69,700.0,81.6523,81.8471,81.493,81.8471,700.0
2014-07-15 10:05:00,138.53,138.54,138.29,138.54,700.0,81.7527,81.7586,81.611,81.7586,700.0
2014-07-15 10:10:00,138.5,138.59,138.41,138.41,400.0,81.735,81.7881,81.6818,81.6818,400.0
2014-07-15 10:15:00,138.35,138.35,138.0,138.18,1500.0,81.6464,81.6464,81.4399,81.5461,1500.0
2014-07-15 10:20:00,138.8,138.8,138.8,138.8,100.0,81.912,81.912,81.912,81.912,100.0
2014-07-15 10:25:00,138.37,138.46,138.02,138.02,1400.0,81.6582,81.7114,81.4517,81.4517,1400.0
2014-07-15 10:30:00,138.12,138.29,138.12,138.29,900.0,81.5107,81.611,81.5107,81.611,900.0
2014-07-15 10:35:00,138.0,138.11,137.69,138.11,1100.0,81.4399,81.5048,81.2569,81.5048,1100.0
2014-07-15 10:40:00,137.57,137.84,137.45,137.45,2500.0,81.1861,81.3455,81.1153,81.1153,2500.0
2014-07-15 10:45:00,137.65,137.78,137.3,137.3,6200.0,81.2333,81.3101,81.0268,81.0268,6200.0
2014-07-15 10:50:00,137.31,137.5,137.13,137.44,3300.0,81.0327,81.1448,80.9265,81.1094,3300.0
2014-07-15 10:55:00,138.2,138.2,137.56,137.88,1500.0,81.5579,81.5579,81.1802,81.3691,1500.0
2014-07-15 11:00:00,138.22,138.27,137.74,138.08,1300.0,81.5697,81.5992,81.2864,81.4871,1300.0
2014-07-15 11:05:00,138.05,138.27,137.81,138.26,1400.0,81.4694,81.5992,81.3278,81.5933,1400.0
2014-07-15 11:10:00,138.27,138.5,138.06,138.29,3500.0,81.5992,81.735,81.4753,81.611,3500.0
2014-07-15 11:15:00,138.14,139.31,138.14,138.84,4100.0,81.5225,82.213,81.5225,81.9356,4100.0
2014-07-15 11:20:00,138.96,139.23,138.86,139.23,1600.0,82.0064,82.1658,81.9474,82.1658,1600.0
2014-07-15 11:25:00,139.22,139.27,139.2,139.2,700.0,82.1599,82.1894,82.1481,82.1481,700.0
2014-07-15 11:30:00,139.13,139.13,138.75,138.75,3600.0,82.1067,82.1067,81.8825,81.8825,3600.0
2014-07-15 11:35:00,138.81,138.89,138.78,138.78,800.0,81.9179,81.9651,81.9002,81.9002,800.0
2014-07-15 11:40:00,138.97,138.98,138.87,138.89,1100.0,82.0123,82.0182,81.9533,81.9651,1100.0
2014-07-15 11:45:00,138.88,138.88,138.75,138.75,1000.0,81.9592,81.9592,81.8825,81.8825,1000.0
2014-07-15 11:50:00,138.51,138.76,138.41,138.76,2600.0,81.7409,81.8884,81.6818,81.8884,2600.0
2014-07-15 11:55:00,138.71,138.71,138.4,138.4,900.0,81.8589,81.8589,81.6759,81.6759,900.0
2014-07-15 12:00:00,138.4,138.59,138.4,138.42,1400.0,81.6759,81.7881,81.6759,81.6877,1400.0
2014-07-15 12:05:00,138.46,138.58,138.46,138.57,400.0,81.7114,81.7822,81.7114,81.7763,400.0
2014-07-15 12:10:00,138.96,139.26,138.59,138.75,900.0,82.0064,82.1835,81.7881,81.8825,900.0
2014-07-15 12:15:00,138.81,138.81,138.69,138.69,500.0,81.9179,81.9179,81.8471,81.8471,500.0
2014-07-15 12:20:00,138.7,138.71,138.4,138.4,700.0,81.853,81.8589,81.6759,81.6759,700.0
2014-07-15 12:25:00,138.55,138.55,138.37,138.5,4000.0,81.7645,81.7645,81.6582,81.735,4000.0
2014-07-15 12:30:00,138.52,138.52,138.25,138.33,1700.0,81.7468,81.7468,81.5874,81.6346,1700.0
2014-07-15 12:35:00,138.57,138.57,138.55,138.55,300.0,81.7763,81.7763,81.7645,81.7645,300.0
2014-07-15 12:40:00,138.54,138.54,138.4,138.4,1300.0,81.7586,81.7586,81.6759,81.6759,1300.0
2014-07-15 12:45:00,138.46,138.46,138.32,138.32,1100.0,81.7114,81.7114,81.6287,81.6287,1100.0
2014-07-15 12:50:00,138.43,138.43,138.43,138.43,100.0,81.6936,81.6936,81.6936,81.6936,100.0
2014-07-15 12:55:00,138.38,138.38,138.13,138.2,2500.0,81.6641,81.6641,81.5166,81.5579,2500.0
2014-07-15 13:00:00,138.13,138.35,138.13,138.3,2300.0,81.5166,81.6464,81.5166,81.6169,2300.0
2014-07-15 13:05:00,138.34,138.5,138.34,138.47,900.0,81.6405,81.735,81.6405,81.7173,900.0
2014-07-15 13:10:00,138.5,138.5,138.4,138.44,4200.0,81.735,81.735,81.6759,81.6995,4200.0
2014-07-15 13:15:00,138.62,138.69,138.54,138.56,1600.0,81.8058,81.8471,81.7586,81.7704,1600.0
2014-07-15 13:20:00,138.59,138.59,138.32,138.39,3100.0,81.7881,81.7881,81.6287,81.67,3100.0
2014-07-15 13:25:00,138.39,138.39,138.39,138.39,0.0,81.67,81.67,81.67,81.67,0.0
2014-07-15 13:30:00,138.38,138.46,138.3,138.41,5200.0,81.6641,81.7114,81.6169,81.6818,5200.0
2014-07-15 13:35:00,138.41,138.46,138.28,138.28,900.0,81.6818,81.7114,81.6051,81.6051,900.0
2014-07-15 13:40:00,138.27,138.4,138.27,138.4,400.0,81.5992,81.6759,81.5992,81.6759,400.0
2014-07-15 13:45:00,138.27,138.32,138.02,138.19,2900.0,81.5992,81.6287,81.4517,81.552,2900.0
2014-07-15 13:50:00,138.18,138.21,138.18,138.21,200.0,81.5461,81.5638,81.5461,81.5638,200.0
2014-07-15 13:55:00,138.2,138.2,137.97,137.98,1400.0,81.5579,81.5579,81.4222,81.4281,1400.0
2014-07-15 14:00:00,137.96,138.05,137.63,137.63,3800.0,81.4163,81.4694,81.2215,81.2215,3800.0
2014-07-15 14:05:00,137.61,137.75,137.49,137.75,2400.0,81.2097,81.2923,81.1389,81.2923,2400.0
2014-07-15 14:10:00,137.66,137.87,137.61,137.61,3200.0,81.2392,81.3632,81.2097,81.2097,3200.0
2014-07-15 14:15:00,137.64,137.77,137.63,137.65,1600.0,81.2274,81.3042,81.2215,81.2333,1600.0
2014-07-15 14:20:00,137.78,137.86,137.59,137.6,1500.0,81.3101,81.3573,81.1979,81.2038,1500.0
2014-07-15 14:25:00,137.77,137.79,137.65,137.73,1200.0,81.3042,81.316,81.2333,81.2805,1200.0
2014-07-15 14:30:00,137.71,137.8,137.48,137.48,800.0,81.2687,81.3219,81.133,81.133,800.0
2014-07-15 14:35:00,137.63,137.7,137.47,137.47,1900.0,81.2215,81.2628,81.1271,81.1271,1900.0
2014-07-15 14:40:00,137.61,137.66,137.52,137.58,2700.0,81.2097,81.2392,81.1566,81.192,2700.0
2014-07-15 14:45:00,137.65,137.65,137.47,137.5,2800.0,81.2333,81.2333,81.1271,81.1448,2800.0
2014-07-15 14:50:00,137.52,137.59,137.47,137.49,900.0,81.1566,81.1979,81.1271,81.1389,900.0
2014-07-15 14:55:00,137.5,137.6,137.5,137.6,900.0,81.1448,81.2038,81.1448,81.2038,900.0
2014-07-15 15:00:00,137.51,137.61,137.47,137.54,2700.0,81.1507,81.2097,81.1271,81.1684,2700.0
2014-07-15 15:05:00,137.62,137.62,137.52,137.52,700.0,81.2156,81.2156,81.1566,81.1566,700.0
2014-07-15 15:10:00,137.5,137.73,137.47,137.73,2700.0,81.1448,81.2805,81.1271,81.2805,2700.0
2014-07-15 15:15:00,137.75,137.81,137.68,137.75,1100.0,81.2923,81.3278,81.251,81.2923,1100.0
2014-07-15 15:20:00,137.76,137.9,137.74,137.83,5200.0,81.2983,81.3809,81.2864,81.3396,5200.0
2014-07-15 15:25:00,137.94,138.2,137.82,138.13,1600.0,81.4045,81.5579,81.3337,81.5166,1600.0
2014-07-15 15:30:00,138.14,138.22,137.94,138.0,4000.0,81.5225,81.5697,81.4045,81.4399,4000.0
2014-07-15 15:35:00,137.93,138.04,137.93,137.96,1800.0,81.3986,81.4635,81.3986,81.4163,1800.0
2014-07-15 15:40:00,137.99,138.0,137.87,137.97,2800.0,81.434,81.4399,81.3632,81.4222,2800.0
2014-07-15 15:45:00,137.98,138.0,137.9,137.92,4300.0,81.4281,81.4399,81.3809,81.3927,4300.0
2014-07-15 15:50:00,137.91,137.99,137.7,137.7,4500.0,81.3868,81.434,81.2628,81.2628,4500.0
2014-07-15 15:55:00,137.79,138.08,137.62,137.96,12700.0,81.316,81.4871,81.2156,81.4163,12700.0
2014-07-16 09:30:00,139.43,139.43,139.43,139.43,1000.0,82.2838,82.2838,82.2838,82.2838,1000.0
2014-07-16 09:35:00,139.57,139.64,138.95,138.95,600.0,82.3664,82.4077,82.0005,82.0005,600.0
2014-07-16 09:40:00,139.01,139.56,139.01,139.2,2700.0,82.0359,82.3605,82.0359,82.1481,2700.0
2014-07-16 09:45:00,139.35,139.39,139.14,139.22,1800.0,82.2366,82.2602,82.1127,82.1599,1800.0
2014-07-16 09:50:00,139.14,139.35,139.13,139.35,700.0,82.1127,82.2366,82.1067,82.2366,700.0
2014-07-16 09:55:00,139.17,139.5,139.15,139.49,2000.0,82.1304,82.3251,82.1186,82.3192,2000.0
2014-07-16 10:00:00,139.58,139.78,139.53,139.71,1500.0,82.3723,82.4903,82.3428,82.449,1500.0
2014-07-16 10:05:00,139.71,139.91,139.64,139.76,1700.0,82.449,82.5671,82.4077,82.4785,1700.0
2014-07-16 10:10:00,139.96,139.99,139.8,139.8,700.0,82.5966,82.6143,82.5021,82.5021,700.0
2014-07-16 10:15:00,139.76,139.76,139.29,139.29,1100.0,82.4785,82.4785,82.2012,82.2012,1100.0
2014-07-16 10:20:00,139.26,139.44,139.26,139.44,500.0,82.1835,82.2897,82.1835,82.2897,500.0
2014-07-16 10:25:00,139.44,139.44,139.44,139.44,0.0,82.2897,82.2897,82.2897,82.2897,0.0
2014-07-16 10:30:00,139.38,139.45,138.21,138.99,4800.0,82.2543,82.2956,81.5638,82.0241,4800.0
2014-07-16 10:35:00,138.77,139.0,138.77,139.0,1200.0,81.8943,82.03,81.8943,82.03,1200.0
2014-07-16 10:40:00,138.91,139.0,138.82,139.0,700.0,81.9769,82.03,81.9238,82.03,700.0
2014-07-16 10:45:00,138.94,138.94,138.42,138.67,1700.0,81.9946,81.9946,81.6877,81.8353,1700.0
2014-07-16 10:50:00,138.39,138.61,138.0,138.01,2400.0,81.67,81.7999,81.4399,81.4458,2400.0
2014-07-16 10:55:00,138.01,138.17,138.01,138.11,3300.0,81.4458,81.5402,81.4458,81.5048,3300.0
2014-07-16 11:00:00,138.16,138.16,138.0,138.07,3200.0,81.5343,81.5343,81.4399,81.4812,3200.0
2014-07-16 11:05:00,138.13,138.24,138.06,138.1,3500.0,81.5166,81.5815,81.4753,81.4989,3500.0
2014-07-16 11:10:00,138.0,138.15,138.0,138.15,2200.0,81.4399,81.5284,81.4399,81.5284,2200.0
2014-07-16 11:15:00,138.08,138.11,138.03,138.04,700.0,81.4871,81.5048,81.4576,81.4635,700.0
2014-07-16 11:20:00,138.06,138.14,138.06,138.12,1200.0,81.4753,81.5225,81.4753,81.5107,1200.0
2014-07-16 11:25:00,138.13,138.15,138.0,138.15,1300.0,81.5166,81.5284,81.4399,81.5284,1300.0
2014-07-16 11:30:00,138.05,138.23,138.0,138.1,1400.0,81.4694,81.5756,81.4399,81.4989,1400.0
2014-07-16 11:35:00,138.07,138.24,138.07,138.11,700.0,81.4812,81.5815,81.4812,81.5048,700.0
2014-07-16 11:40:00,138.09,138.1,138.0,138.03,4700.0,81.493,81.4989,81.4399,81.4576,4700.0
2014-07-16 11:45:00,138.07,138.07,138.07,138.07,100.0,81.4812,81.4812,81.4812,81.4812,100.0
2014-07-16 11:50:00,138.12,138.12,138.1,138.1,500.0,81.5107,81.5107,81.4989,81.4989,500.0
2014-07-16 11:55:00,138.1,138.3,138.1,138.15,1000.0,81.4989,81.6169,81.4989,81.5284,1000.0
2014-07-16 12:00:00,138.16,138.23,138.01,138.01,1800.0,81.5343,81.5756,81.4458,81.4458,1800.0
2014-07-16 12:05:00,138.15,138.37,138.09,138.37,1700.0,81.5284,81.6582,81.493,81.6582,1700.0
2014-07-16 12:10:00,138.27,138.4,138.27,138.31,800.0,81.5992,81.6759,81.5992,81.6228,800.0
2014-07-16 12:15:00,138.34,138.53,138.27,138.27,1300.0,81.6405,81.7527,81.5992,81.5992,1300.0
2014-07-16 12:20:00,138.17,138.5,138.0,138.23,1700.0,81.5402,81.735,81.4399,81.5756,1700.0
2014-07-16 12:25:00,138.29,138.42,138.22,138.34,900.0,81.611,81.6877,81.5697,81.6405,900.0
2014-07-16 12:30:00,138.26,138.41,138.25,138.25,1800.0,81.5933,81.6818,81.5874,81.5874,1800.0
2014-07-16 12:35:00,138.27,138.27,138.11,138.11,1000.0,81.5992,81.5992,81.5048,81.5048,1000.0
2014-07-16 12:40:00,138.33,138.33,138.18,138.18,300.0,81.6346,81.6346,81.5461,81.5461,300.0
2014-07-16 12:45:00,138.18,138.18,137.6,137.96,5500.0,81.5461,81.5461,81.2038,81.4163,5500.0
2014-07-16 12:50:00,137.96,138.0,137.96,137.98,300.0,81.4163,81.4399,81.4163,81.4281,300.0
2014-07-16 12:55:00,138.01,138.45,137.98,138.17,2000.0,81.4458,81.7055,81.4281,81.5402,2000.0
2014-07-16 13:00:00,138.18,138.37,138.15,138.16,1100.0,81.5461,81.6582,81.5284,81.5343,1100.0
2014-07-16 13:05:00,138.22,138.49,138.1,138.24,2200.0,81.5697,81.7291,81.4989,81.5815,2200.0
2014-07-16 13:10:00,138.53,138.53,138.51,138.51,400.0,81.7527,81.7527,81.7409,81.7409,400.0
2014-07-16 13:15:00,138.68,138.68,138.6,138.6,400.0,81.8412,81.8412,81.794,81.794,400.0
2014-07-16 13:20:00,138.8,138.86,138.63,138.76,2000.0,81.912,81.9474,81.8117,81.8884,2000.0
2014-07-16 13:25:00,138.59,138.91,138.59,138.91,900.0,81.7881,81.9769,81.7881,81.9769,900.0
2014-07-16 13:30:00,138.91,138.91,138.91,138.91,0.0,81.9769,81.9769,81.9769,81.9769,0.0
2014-07-16 13:35:00,138.91,138.91,138.91,138.91,0.0,81.9769,81.9769,81.9769,81.9769,0.0
2014-07-16 13:40:00,138.98,139.61,138.98,139.46,2300.0,82.0182,82.39,82.0182,82.3015,2300.0
2014-07-16 13:45:00,139.53,139.68,139.46,139.59,2700.0,82.3428,82.4313,82.3015,82.3782,2700.0
2014-07-16 13:50:00,139.72,140.09,139.65,139.68,10200.0,82.4549,82.6733,82.4136,82.4313,10200.0
2014-07-16 13:55:00,139.77,139.78,139.21,139.25,7000.0,82.4844,82.4903,82.154,82.1776,7000.0
2014-07-16 14:00:00,139.34,139.43,138.84,138.84,5900.0,82.2307,82.2838,81.9356,81.9356,5900.0
2014-07-16 14:05:00,138.88,138.91,138.68,138.75,2800.0,81.9592,81.9769,81.8412,81.8825,2800.0
2014-07-16 14:10:00,138.87,139.01,138.7,138.82,1400.0,81.9533,82.0359,81.853,81.9238,1400.0
2014-07-16 14:15:00,138.93,139.25,138.92,139.23,2200.0,81.9887,82.1776,81.9828,82.1658,2200.0
2014-07-16 14:20:00,139.33,139.44,139.06,139.14,1400.0,82.2248,82.2897,82.0654,82.1127,1400.0
2014-07-16 14:25:00,139.08,139.11,138.96,139.01,7600.0,82.0772,82.0949,82.0064,82.0359,7600.0
2014-07-16 14:30:00,138.97,139.06,138.75,138.98,4400.0,82.0123,82.0654,81.8825,82.0182,4400.0
2014-07-16 14:35:00,139.08,139.08,138.83,138.97,1200.0,82.0772,82.0772,81.9297,82.0123,1200.0
2014-07-16 14:40:00,139.04,139.77,138.88,138.97,15100.0,82.0536,82.4844,81.9592,82.0123,15100.0
2014-07-16 14:45:00,138.88,138.88,138.61,138.61,3800.0,81.9592,81.9592,81.7999,81.7999,3800.0
2014-07-16 14:50:00,138.61,138.9,138.61,138.78,1300.0,81.7999,81.971,81.7999,81.9002,1300.0
2014-07-16 14:55:00,138.73,139.04,138.73,139.04,600.0,81.8707,82.0536,81.8707,82.0536,600.0
2014-07-16 15:00:00,139.03,139.37,139.02,139.14,2700.0,82.0477,82.2484,82.0418,82.1127,2700.0
2014-07-16 15:05:00,139.29,139.29,139.13,139.25,1000.0,82.2012,82.2012,82.1067,82.1776,1000.0
2014-07-16 15:10:00,139.25,139.53,139.24,139.53,2600.0,82.1776,82.3428,82.1717,82.3428,2600.0
2014-07-16 15:15:00,139.37,139.4,139.29,139.35,1300.0,82.2484,82.2661,82.2012,82.2366,1300.0
2014-07-16 15:20:00,139.37,139.55,139.37,139.46,800.0,82.2484,82.3546,82.2484,82.3015,800.0
2014-07-16 15:25:00,139.5,139.51,139.27,139.32,3100.0,82.3251,82.331,82.1894,82.2189,3100.0
2014-07-16 15:30:00,139.49,139.57,139.38,139.4,2200.0,82.3192,82.3664,82.2543,82.2661,2200.0
2014-07-16 15:35:00,139.38,139.4,139.38,139.4,300.0,82.2543,82.2661,82.2543,82.2661,300.0
2014-07-16 15:40:00,139.49,139.58,139.4,139.51,2800.0,82.3192,82.3723,82.2661,82.331,2800.0
2014-07-16 15:45:00,139.43,139.63,139.34,139.48,5600.0,82.2838,82.4018,82.2307,82.3133,5600.0
2014-07-16 15:50:00,139.48,139.57,139.2,139.28,6800.0,82.3133,82.3664,82.1481,82.1953,6800.0
2014-07-16 15:55:00,139.3,139.68,139.24,139.46,18900.0,82.2071,82.4313,82.1717,82.3015,18900.0
2014-07-17 09:30:00,138.78,139.5,138.28,139.5,1900.0,81.9002,82.3251,81.6051,82.3251,1900.0
2014-07-17 09:35:00,138.33,138.33,138.33,138.33,100.0,81.6346,81.6346,81.6346,81.6346,100.0
2014-07-17 09:40:00,138.32,139.06,138.32,138.46,400.0,81.6287,82.0654,81.6287,81.7114,400.0
2014-07-17 09:45:00,138.47,138.66,138.47,138.56,1300.0,81.7173,81.8294,81.7173,81.7704,1300.0
2014-07-17 09:50:00,138.77,138.96,138.77,138.96,300.0,81.8943,82.0064,81.8943,82.0064,300.0
2014-07-17 09:55:00,138.92,138.92,138.77,138.92,1100.0,81.9828,81.9828,81.8943,81.9828,1100.0
2014-07-17 10:00:00,139.16,139.21,139.16,139.21,300.0,82.1245,82.154,82.1245,82.154,300.0
2014-07-17 10:05:00,139.23,139.23,139.09,139.09,400.0,82.1658,82.1658,82.0831,82.0831,400.0
2014-07-17 10:10:00,139.09,139.09,138.89,139.09,300.0,82.0831,82.0831,81.9651,82.0831,300.0
2014-07-17 10:15:00,139.09,139.09,138.88,138.94,700.0,82.0831,82.0831,81.9592,81.9946,700.0
2014-07-17 10:20:00,138.86,139.08,138.85,139.06,700.0,81.9474,82.0772,81.9415,82.0654,700.0
2014-07-17 10:25:00,139.07,139.47,139.0,139.47,1200.0,82.0713,82.3074,82.03,82.3074,1200.0
2014-07-17 10:30:00,139.45,139.47,139.27,139.47,400.0,82.2956,82.3074,82.1894,82.3074,400.0
2014-07-17 10:35:00,139.51,139.51,139.46,139.46,400.0,82.331,82.331,82.3015,82.3015,400.0
2014-07-17 10:40:00,139.47,139.51,139.47,139.51,300.0,82.3074,82.331,82.3074,82.331,300.0
2014-07-17 10:45:00,139.51,139.51,139.49,139.49,200.0,82.331,82.331,82.3192,82.3192,200.0
2014-07-17 10:50:00,139.51,139.51,139.33,139.46,1800.0,82.331,82.331,82.2248,82.3015,1800.0
2014-07-17 10:55:00,139.33,139.33,139.33,139.33,100.0,82.2248,82.2248,82.2248,82.2248,100.0
2014-07-17 11:00:00,139.33,139.36,139.21,139.21,1400.0,82.2248,82.2425,82.154,82.154,1400.0
2014-07-17 11:05:00,139.21,139.21,138.26,138.26,1900.0,82.154,82.154,81.5933,81.5933,1900.0
2014-07-17 11:10:00,138.2,138.39,138.2,138.33,700.0,81.5579,81.67,81.5579,81.6346,700.0
2014-07-17 11:15:00,138.3,138.46,138.3,138.46,1600.0,81.6169,81.7114,81.6169,81.7114,1600.0
2014-07-17 11:20:00,138.37,138.37,138.22,138.22,300.0,81.6582,81.6582,81.5697,81.5697,300.0
2014-07-17 11:25:00,138.17,138.17,138.17,138.17,300.0,81.5402,81.5402,81.5402,81.5402,300.0
2014-07-17 11:30:00,137.84,138.1,137.84,138.1,700.0,81.3455,81.4989,81.3455,81.4989,700.0
2014-07-17 11:35:00,138.1,138.31,138.1,138.16,900.0,81.4989,81.6228,81.4989,81.5343,900.0
2014-07-17 11:40:00,138.19,138.38,137.95,138.38,1000.0,81.552,81.6641,81.4104,81.6641,1000.0
2014-07-17 11:45:00,138.1,138.33,138.1,138.33,400.0,81.4989,81.6346,81.4989,81.6346,400.0
2014-07-17 11:50:00,138.39,138.39,138.38,138.38,200.0,81.67,81.67,81.6641,81.6641,200.0
2014-07-17 11:55:00,138.27,138.38,138.13,138.13,800.0,81.5992,81.6641,81.5166,81.5166,800.0
2014-07-17 12:00:00,138.15,138.21,137.97,138.21,1600.0,81.5284,81.5638,81.4222,81.5638,1600.0
2014-07-17 12:05:00,138.25,138.58,138.19,138.58,1200.0,81.5874,81.7822,81.552,81.7822,1200.0
2014-07-17 12:10:00,138.5,138.51,138.5,138.51,200.0,81.735,81.7409,81.735,81.7409,200.0
2014-07-17 12:15:00,138.45,138.69,138.44,138.69,800.0,81.7055,81.8471,81.6995,81.8471,800.0
2014-07-17 12:20:00,138.73,138.73,138.73,138.73,200.0,81.8707,81.8707,81.8707,81.8707,200.0
2014-07-17 12:25:00,138.85,138.94,138.85,138.93,400.0,81.9415,81.9946,81.9415,81.9887,400.0
2014-07-17 12:30:00,138.93,138.93,138.93,138.93,0.0,81.9887,81.9887,81.9887,81.9887,0.0
2014-07-17 12:35:00,138.94,139.1,138.94,139.04,700.0,81.9946,82.089,81.9946,82.0536,700.0
2014-07-17 12:40:00,139.21,139.41,139.21,139.39,1400.0,82.154,82.272,82.154,82.2602,1400.0
2014-07-17 12:45:00,139.29,139.7,139.29,139.7,2000.0,82.2012,82.4431,82.2012,82.4431,2000.0
2014-07-17 12:50:00,139.93,139.93,139.73,139.73,500.0,82.5789,82.5789,82.4608,82.4608,500.0
2014-07-17 12:55:00,140.0,140.0,139.83,139.83,600.0,82.6202,82.6202,82.5198,82.5198,600.0
2014-07-17 13:00:00,140.0,140.0,140.0,140.0,100.0,82.6202,82.6202,82.6202,82.6202,100.0
2014-07-17 13:05:00,139.8,139.88,139.8,139.88,300.0,82.5021,82.5494,82.5021,82.5494,300.0
2014-07-17 13:10:00,139.85,139.87,139.59,139.81,4500.0,82.5317,82.5435,82.3782,82.508,4500.0
2014-07-17 13:15:00,139.57,139.8,139.57,139.8,300.0,82.3664,82.5021,82.3664,82.5021,300.0
2014-07-17 13:20:00,139.8,139.8,139.44,139.47,3100.0,82.5021,82.5021,82.2897,82.3074,3100.0
2014-07-17 13:25:00,139.16,139.16,138.99,139.06,2200.0,82.1245,82.1245,82.0241,82.0654,2200.0
2014-07-17 13:30:00,139.13,139.22,139.01,139.22,1600.0,82.1067,82.1599,82.0359,82.1599,1600.0
2014-07-17 13:35:00,139.08,139.08,138.67,138.67,1300.0,82.0772,82.0772,81.8353,81.8353,1300.0
2014-07-17 13:40:00,138.86,139.02,138.8,138.8,2500.0,81.9474,82.0418,81.912,81.912,2500.0
2014-07-17 13:45:00,138.81,138.89,138.81,138.89,800.0,81.9179,81.9651,81.9179,81.9651,800.0
2014-07-17 13:50:00,139.02,139.02,139.02,139.02,100.0,82.0418,82.0418,82.0418,82.0418,100.0
2014-07-17 13:55:00,139.03,139.2,139.03,139.2,400.0,82.0477,82.1481,82.0477,82.1481,400.0
2014-07-17 14:00:00,139.2,139.2,138.67,138.87,1000.0,82.1481,82.1481,81.8353,81.9533,1000.0
2014-07-17 14:05:00,138.81,138.93,138.75,138.93,400.0,81.9179,81.9887,81.8825,81.9887,400.0
2014-07-17 14:10:00,138.92,138.92,138.88,138.88,200.0,81.9828,81.9828,81.9592,81.9592,200.0
2014-07-17 14:15:00,138.92,139.08,138.76,138.76,1400.0,81.9828,82.0772,81.8884,81.8884,1400.0
2014-07-17 14:20:00,138.65,138.72,138.62,138.72,1000.0,81.8235,81.8648,81.8058,81.8648,1000.0
2014-07-17 14:25:00,138.68,138.68,138.67,138.67,200.0,81.8412,81.8412,81.8353,81.8353,200.0
2014-07-17 14:30:00,138.7,138.93,138.7,138.93,300.0,81.853,81.9887,81.853,81.9887,300.0
2014-07-17 14:35:00,138.93,138.93,138.93,138.93,0.0,81.9887,81.9887,81.9887,81.9887,0.0
2014-07-17 14:40:00,138.91,138.91,138.87,138.91,1200.0,81.9769,81.9769,81.9533,81.9769,1200.0
2014-07-17 14:45:00,138.91,138.91,138.81,138.81,500.0,81.9769,81.9769,81.9179,81.9179,500.0
2014-07-17 14:50:00,138.79,138.91,138.68,138.91,4600.0,81.9061,81.9769,81.8412,81.9769,4600.0
2014-07-17 14:55:00,139.01,139.13,138.87,138.93,500.0,82.0359,82.1067,81.9533,81.9887,500.0
2014-07-17 15:00:00,139.12,139.34,139.12,139.29,1900.0,82.1008,82.2307,82.1008,82.2012,1900.0
2014-07-17 15:05:00,139.07,139.11,139.0,139.11,1200.0,82.0713,82.0949,82.03,82.0949,1200.0
2014-07-17 15:10:00,139.11,139.11,139.11,139.11,0.0,82.0949,82.0949,82.0949,82.0949,0.0
2014-07-17 15:15:00,139.12,139.13,138.44,138.44,6800.0,82.1008,82.1067,81.6995,81.6995,6800.0
2014-07-17 15:20:00,138.38,138.62,138.38,138.62,1400.0,81.6641,81.8058,81.6641,81.8058,1400.0
2014-07-17 15:25:00,138.59,138.59,138.18,138.18,2700.0,81.7881,81.7881,81.5461,81.5461,2700.0
2014-07-17 15:30:00,138.22,138.4,138.13,138.3,2800.0,81.5697,81.6759,81.5166,81.6169,2800.0
2014-07-17 15:35:00,138.38,138.4,138.26,138.27,1100.0,81.6641,81.6759,81.5933,81.5992,1100.0
2014-07-17 15:40:00,138.27,138.27,138.0,138.14,4900.0,81.5992,81.5992,81.4399,81.5225,4900.0
2014-07-17 15:45:00,137.99,138.35,137.97,138.34,4100.0,81.434,81.6464,81.4222,81.6405,4100.0
2014-07-17 15:50:00,138.35,138.59,138.25,138.35,6100.0,81.6464,81.7881,81.5874,81.6464,6100.0
2014-07-17 15:55:00,138.35,138.78,138.29,138.47,13000.0,81.6464,81.9002,81.611,81.7173,13000.0
2014-07-18 09:30:00,138.87,138.9,138.84,138.9,1000.0,81.9533,81.971,81.9356,81.971,1000.0
2014-07-18 09:35:00,138.49,138.49,138.49,138.49,100.0,81.7291,81.7291,81.7291,81.7291,100.0
2014-07-18 09:40:00,138.61,138.64,138.48,138.63,1100.0,81.7999,81.8176,81.7232,81.8117,1100.0
2014-07-18 09:45:00,138.63,138.63,138.63,138.63,0.0,81.8117,81.8117,81.8117,81.8117,0.0
2014-07-18 09:50:00,138.85,139.4,138.82,139.4,1200.0,81.9415,82.2661,81.9238,82.2661,1200.0
2014-07-18 09:55:00,139.45,139.55,139.45,139.54,700.0,82.2956,82.3546,82.2956,82.3487,700.0
2014-07-18 10:00:00,139.53,139.68,139.4,139.61,1300.0,82.3428,82.4313,82.2661,82.39,1300.0
2014-07-18 10:05:00,139.76,139.76,139.45,139.68,500.0,82.4785,82.4785,82.2956,82.4313,500.0
2014-07-18 10:10:00,139.67,139.67,139.22,139.22,1200.0,82.4254,82.4254,82.1599,82.1599,1200.0
2014-07-18 10:15:00,139.18,139.18,139.18,139.18,100.0,82.1363,82.1363,82.1363,82.1363,100.0
2014-07-18 10:20:00,139.01,139.32,139.01,139.07,800.0,82.0359,82.2189,82.0359,82.0713,800.0
2014-07-18 10:25:00,139.31,139.34,139.25,139.25,400.0,82.213,82.2307,82.1776,82.1776,400.0
2014-07-18 10:30:00,139.49,139.49,139.47,139.47,400.0,82.3192,82.3192,82.3074,82.3074,400.0
2014-07-18 10:35:00,139.47,139.47,139.47,139.47,0.0,82.3074,82.3074,82.3074,82.3074,0.0
2014-07-18 10:40:00,139.45,139.45,139.1,139.1,1200.0,82.2956,82.2956,82.089,82.089,1200.0
2014-07-18 10:45:00,139.1,139.1,139.1,139.1,0.0,82.089,82.089,82.089,82.089,0.0
2014-07-18 10:50:00,139.07,139.27,139.06,139.23,3500.0,82.0713,82.1894,82.0654,82.1658,3500.0
2014-07-18 10:55:00,139.47,139.62,139.47,139.62,200.0,82.3074,82.3959,82.3074,82.3959,200.0
2014-07-18 11:00:00,139.5,139.5,139.22,139.22,300.0,82.3251,82.3251,82.1599,82.1599,300.0
2014-07-18 11:05:00,139.3,139.3,139.03,139.16,1500.0,82.2071,82.2071,82.0477,82.1245,1500.0
2014-07-18 11:10:00,139.07,139.18,138.92,138.92,300.0,82.0713,82.1363,81.9828,81.9828,300.0
2014-07-18 11:15:00,139.03,139.03,139.03,139.03,100.0,82.0477,82.0477,82.0477,82.0477,100.0
2014-07-18 11:20:00,139.06,139.26,139.05,139.15,1000.0,82.0654,82.1835,82.0595,82.1186,1000.0
2014-07-18 11:25:00,138.99,138.99,138.98,138.98,200.0,82.0241,82.0241,82.0182,82.0182,200.0
2014-07-18 11:30:00,138.98,139.02,138.88,139.02,400.0,82.0182,82.0418,81.9592,82.0418,400.0
2014-07-18 11:35:00,139.2,139.3,139.12,139.28,800.0,82.1481,82.2071,82.1008,82.1953,800.0
2014-07-18 11:40:00,139.19,139.37,139.04,139.04,1400.0,82.1422,82.2484,82.0536,82.0536,1400.0
2014-07-18 11:45:00,139.12,139.26,139.12,139.26,500.0,82.1008,82.1835,82.1008,82.1835,500.0
2014-07-18 11:50:00,139.26,139.26,139.26,139.26,0.0,82.1835,82.1835,82.1835,82.1835,0.0
2014-07-18 11:55:00,139.26,139.5,139.26,139.43,1600.0,82.1835,82.3251,82.1835,82.2838,1600.0
2014-07-18 12:00:00,139.35,139.41,139.26,139.26,400.0,82.2366,82.272,82.1835,82.1835,400.0
2014-07-18 12:05:00,139.4,139.41,139.27,139.34,3800.0,82.2661,82.272,82.1894,82.2307,3800.0
2014-07-18 12:10:00,139.28,139.52,139.28,139.52,3800.0,82.1953,82.3369,82.1953,82.3369,3800.0
2014-07-18 12:15:00,139.76,139.76,139.51,139.75,700.0,82.4785,82.4785,82.331,82.4726,700.0
2014-07-18 12:20:00,139.48,139.74,139.47,139.48,1800.0,82.3133,82.4667,82.3074,82.3133,1800.0
2014-07-18 12:25:00,139.64,139.64,139.64,139.64,100.0,82.4077,82.4077,82.4077,82.4077,100.0
2014-07-18 12:30:00,139.77,139.77,139.59,139.59,300.0,82.4844,82.4844,82.3782,82.3782,300.0
2014-07-18 12:35:00,139.58,139.65,139.56,139.65,500.0,82.3723,82.4136,82.3605,82.4136,500.0
2014-07-18 12:40:00,139.61,139.61,139.61,139.61,100.0,82.39,82.39,82.39,82.39,100.0
2014-07-18 12:45:00,139.61,139.61,139.61,139.61,0.0,82.39,82.39,82.39,82.39,0.0
2014-07-18 12:50:00,139.61,139.61,139.61,139.61,0.0,82.39,82.39,82.39,82.39,0.0
2014-07-18 12:55:00,139.59,139.66,139.59,139.66,400.0,82.3782,82.4195,82.3782,82.4195,400.0
2014-07-18 13:00:00,139.54,139.56,139.48,139.48,1000.0,82.3487,82.3605,82.3133,82.3133,1000.0
2014-07-18 13:05:00,139.55,139.55,139.27,139.4,1800.0,82.3546,82.3546,82.1894,82.2661,1800.0
2014-07-18 13:10:00,139.4,139.4,139.4,139.4,0.0,82.2661,82.2661,82.2661,82.2661,0.0
2014-07-18 13:15:00,139.46,139.46,139.46,139.46,100.0,82.3015,82.3015,82.3015,82.3015,100.0
2014-07-18 13:20:00,139.4,139.5,139.22,139.22,400.0,82.2661,82.3251,82.1599,82.1599,400.0
2014-07-18 13:25:00,139.37,139.37,138.93,138.93,500.0,82.2484,82.2484,81.9887,81.9887,500.0
2014-07-18 13:30:00,138.93,138.97,138.92,138.97,500.0,81.9887,82.0123,81.9828,82.0123,500.0
2014-07-18 13:35:00,138.93,138.98,138.93,138.97,500.0,81.9887,82.0182,81.9887,82.0123,500.0
2014-07-18 13:40:00,138.96,139.02,138.78,139.02,1100.0,82.0064,82.0418,81.9002,82.0418,1100.0
2014-07-18 13:45:00,139.02,139.03,139.01,139.01,300.0,82.0418,82.0477,82.0359,82.0359,300.0
2014-07-18 13:50:00,138.96,138.97,138.84,138.97,1200.0,82.0064,82.0123,81.9356,82.0123,1200.0
2014-07-18 13:55:00,138.91,138.96,138.91,138.94,800.0,81.9769,82.0064,81.9769,81.9946,800.0
2014-07-18 14:00:00,138.91,138.92,138.77,138.81,1400.0,81.9769,81.9828,81.8943,81.9179,1400.0
2014-07-18 14:05:00,138.89,139.08,138.81,139.08,2100.0,81.9651,82.0772,81.9179,82.0772,2100.0
2014-07-18 14:10:00,139.06,139.18,139.0,139.12,700.0,82.0654,82.1363,82.03,82.1008,700.0
2014-07-18 14:15:00,139.12,139.12,139.12,139.12,700.0,82.1008,82.1008,82.1008,82.1008,700.0
2014-07-18 14:20:00,139.12,139.33,139.12,139.33,2900.0,82.1008,82.2248,82.1008,82.2248,2900.0
2014-07-18 14:25:00,139.26,139.37,139.15,139.37,1100.0,82.1835,82.2484,82.1186,82.2484,1100.0
2014-07-18 14:30:00,139.37,139.37,139.37,139.37,400.0,82.2484,82.2484,82.2484,82.2484,400.0
2014-07-18 14:35:00,139.36,139.36,139.03,139.14,4100.0,82.2425,82.2425,82.0477,82.1127,4100.0
2014-07-18 14:40:00,139.13,139.18,139.13,139.18,500.0,82.1067,82.1363,82.1067,82.1363,500.0
2014-07-18 14:45:00,139.18,139.19,139.1,139.1,1600.0,82.1363,82.1422,82.089,82.089,1600.0
2014-07-18 14:50:00,139.09,139.81,139.0,139.73,12600.0,82.0831,82.508,82.03,82.4608,12600.0
2014-07-18 14:55:00,139.74,140.0,139.6,139.62,7200.0,82.4667,82.6202,82.3841,82.3959,7200.0
2014-07-18 15:00:00,139.64,139.65,139.3,139.3,2300.0,82.4077,82.4136,82.2071,82.2071,2300.0
2014-07-18 15:05:00,139.23,139.4,139.15,139.21,6100.0,82.1658,82.2661,82.1186,82.154,6100.0
2014-07-18 15:10:00,139.18,139.32,139.18,139.29,4800.0,82.1363,82.2189,82.1363,82.2012,4800.0
2014-07-18 15:15:00,139.39,139.4,139.18,139.27,2700.0,82.2602,82.2661,82.1363,82.1894,2700.0
2014-07-18 15:20:00,139.2,139.25,139.15,139.16,1500.0,82.1481,82.1776,82.1186,82.1245,1500.0
2014-07-18 15:25:00,139.21,139.25,138.94,139.0,3800.0,82.154,82.1776,81.9946,82.03,3800.0
2014-07-18 15:30:00,138.9,138.93,138.77,138.77,7700.0,81.971,81.9887,81.8943,81.8943,7700.0
2014-07-18 15:35:00,138.78,138.78,138.57,138.76,15900.0,81.9002,81.9002,81.7763,81.8884,15900.0
2014-07-18 15:40:00,138.75,138.88,138.63,138.63,9400.0,81.8825,81.9592,81.8117,81.8117,9400.0
2014-07-18 15:45:00,138.63,138.96,138.62,138.71,27100.0,81.8117,82.0064,81.8058,81.8589,27100.0
2014-07-18 15:50:00,138.8,138.87,138.36,138.51,12200.0,81.912,81.9533,81.6523,81.7409,12200.0
2014-07-18 15:55:00,138.56,138.57,138.1,138.38,26900.0,81.7704,81.7763,81.4989,81.6641,26900.0
2014-07-21 09:30:00,137.29,137.63,137.29,137.63,5500.0,81.0209,81.2215,81.0209,81.2215,5500.0
2014-07-21 09:35:00,137.44,137.54,137.44,137.46,5600.0,81.1094,81.1684,81.1094,81.1212,5600.0
2014-07-21 09:40:00,137.46,137.5,137.46,137.47,6600.0,81.1212,81.1448,81.1212,81.1271,6600.0
2014-07-21 09:45:00,137.47,137.52,137.32,137.5,2600.0,81.1271,81.1566,81.0386,81.1448,2600.0
2014-07-21 09:50:00,137.49,137.53,137.46,137.52,2300.0,81.1389,81.1625,81.1212,81.1566,2300.0
2014-07-21 09:55:00,137.57,137.78,137.57,137.78,1100.0,81.1861,81.3101,81.1861,81.3101,1100.0
2014-07-21 10:00:00,137.66,137.67,137.65,137.65,500.0,81.2392,81.2451,81.2333,81.2333,500.0
2014-07-21 10:05:00,137.77,137.96,137.77,137.85,1800.0,81.3042,81.4163,81.3042,81.3514,1800.0
2014-07-21 10:10:00,137.85,137.85,137.62,137.72,2500.0,81.3514,81.3514,81.2156,81.2746,2500.0
2014-07-21 10:15:00,137.72,137.79,137.61,137.64,3700.0,81.2746,81.316,81.2097,81.2274,3700.0
2014-07-21 10:20:00,137.62,137.62,137.62,137.62,100.0,81.2156,81.2156,81.2156,81.2156,100.0
2014-07-21 10:25:00,137.62,137.72,137.62,137.62,1800.0,81.2156,81.2746,81.2156,81.2156,1800.0
2014-07-21 10:30:00,137.61,137.71,137.48,137.51,1400.0,81.2097,81.2687,81.133,81.1507,1400.0
2014-07-21 10:35:00,137.59,137.59,137.44,137.44,700.0,81.1979,81.1979,81.1094,81.1094,700.0
2014-07-21 10:40:00,137.31,137.37,137.27,137.27,2500.0,81.0327,81.0681,81.0091,81.0091,2500.0
2014-07-21 10:45:00,137.3,137.32,137.27,137.27,2400.0,81.0268,81.0386,81.0091,81.0091,2400.0
2014-07-21 10:50:00,137.27,137.28,136.89,136.89,6800.0,81.0091,81.015,80.7848,80.7848,6800.0
2014-07-21 10:55:00,136.98,137.09,136.89,137.08,2000.0,80.8379,80.9029,80.7848,80.897,2000.0
2014-07-21 11:00:00,136.89,136.89,136.89,136.89,100.0,80.7848,80.7848,80.7848,80.7848,100.0
2014-07-21 11:05:00,137.06,137.26,137.02,137.22,1900.0,80.8852,81.0032,80.8615,80.9796,1900.0
2014-07-21 11:10:00,137.1,137.1,136.89,137.0,5100.0,80.9088,80.9088,80.7848,80.8497,5100.0
2014-07-21 11:15:00,137.06,137.14,137.01,137.08,3900.0,80.8852,80.9324,80.8556,80.897,3900.0
2014-07-21 11:20:00,137.08,137.16,137.08,137.16,400.0,80.897,80.9442,80.897,80.9442,400.0
2014-07-21 11:25:00,137.3,137.3,137.19,137.19,300.0,81.0268,81.0268,80.9619,80.9619,300.0
2014-07-21 11:30:00,137.19,137.19,137.19,137.19,0.0,80.9619,80.9619,80.9619,80.9619,0.0
2014-07-21 11:35:00,137.29,137.31,137.15,137.3,2800.0,81.0209,81.0327,80.9383,81.0268,2800.0
2014-07-21 11:40:00,137.26,137.3,137.19,137.3,600.0,81.0032,81.0268,80.9619,81.0268,600.0
2014-07-21 11:45:00,137.25,137.25,137.15,137.19,700.0,80.9973,80.9973,80.9383,80.9619,700.0
2014-07-21 11:50:00,137.11,137.21,136.9,136.9,3500.0,80.9147,80.9737,80.7907,80.7907,3500.0
2014-07-21 11:55:00,136.9,137.03,136.9,137.0,1500.0,80.7907,80.8674,80.7907,80.8497,1500.0
2014-07-21 12:00:00,136.99,136.99,136.98,136.98,200.0,80.8438,80.8438,80.8379,80.8379,200.0
2014-07-21 12:05:00,137.14,137.14,137.14,137.14,300.0,80.9324,80.9324,80.9324,80.9324,300.0
2014-07-21 12:10:00,137.0,137.11,136.41,136.41,2600.0,80.8497,80.9147,80.5016,80.5016,2600.0
2014-07-21 12:15:00,136.61,136.65,136.5,136.5,1200.0,80.6196,80.6432,80.5547,80.5547,1200.0
2014-07-21 12:20:00,136.62,136.77,136.62,136.68,1400.0,80.6255,80.714,80.6255,80.6609,1400.0
2014-07-21 12:25:00,136.68,136.68,136.68,136.68,0.0,80.6609,80.6609,80.6609,80.6609,0.0
2014-07-21 12:30:00,136.92,136.92,136.78,136.83,300.0,80.8025,80.8025,80.7199,80.7494,300.0
2014-07-21 12:35:00,136.84,137.05,136.84,137.05,500.0,80.7553,80.8792,80.7553,80.8792,500.0
2014-07-21 12:40:00,137.04,137.05,136.88,136.95,1100.0,80.8733,80.8792,80.7789,80.8202,1100.0
2014-07-21 12:45:00,136.91,137.03,136.87,137.03,1500.0,80.7966,80.8674,80.773,80.8674,1500.0
2014-07-21 12:50:00,136.92,137.07,136.92,137.01,2700.0,80.8025,80.8911,80.8025,80.8556,2700.0
2014-07-21 12:55:00,137.0,137.08,136.92,136.92,1700.0,80.8497,80.897,80.8025,80.8025,1700.0
2014-07-21 13:00:00,137.02,137.2,136.97,136.97,1800.0,80.8615,80.9678,80.832,80.832,1800.0
2014-07-21 13:05:00,137.05,137.22,136.94,137.02,2500.0,80.8792,80.9796,80.8143,80.8615,2500.0
2014-07-21 13:10:00,137.07,137.07,137.05,137.06,600.0,80.8911,80.8911,80.8792,80.8852,600.0
2014-07-21 13:15:00,137.03,137.03,137.01,137.01,200.0,80.8674,80.8674,80.8556,80.8556,200.0
2014-07-21 13:20:00,137.01,137.22,137.01,137.22,1700.0,80.8556,80.9796,80.8556,80.9796,1700.0
2014-07-21 13:25:00,137.2,137.2,137.07,137.07,1300.0,80.9678,80.9678,80.8911,80.8911,1300.0
2014-07-21 13:30:00,137.03,137.12,136.99,137.12,1400.0,80.8674,80.9206,80.8438,80.9206,1400.0
2014-07-21 13:35:00,137.0,137.24,137.0,137.12,900.0,80.8497,80.9914,80.8497,80.9206,900.0
2014-07-21 13:40:00,137.16,137.18,137.06,137.06,1600.0,80.9442,80.956,80.8852,80.8852,1600.0
2014-07-21 13:45:00,137.17,137.17,137.06,137.07,2300.0,80.9501,80.9501,80.8852,80.8911,2300.0
2014-07-21 13:50:00,137.07,137.08,137.02,137.02,2700.0,80.8911,80.897,80.8615,80.8615,2700.0
2014-07-21 13:55:00,137.01,137.01,136.88,136.88,2100.0,80.8556,80.8556,80.7789,80.7789,2100.0
2014-07-21 14:00:00,136.97,136.98,136.88,136.88,1100.0,80.832,80.8379,80.7789,80.7789,1100.0
2014-07-21 14:05:00,137.0,137.0,136.65,136.7,4100.0,80.8497,80.8497,80.6432,80.6727,4100.0
2014-07-21 14:10:00,136.72,136.82,136.56,136.57,8300.0,80.6845,80.7435,80.5901,80.596,8300.0
2014-07-21 14:15:00,136.56,136.68,136.52,136.52,3700.0,80.5901,80.6609,80.5665,80.5665,3700.0
2014-07-21 14:20:00,136.66,136.73,136.58,136.73,2500.0,80.6491,80.6904,80.6019,80.6904,2500.0
2014-07-21 14:25:00,136.72,136.72,136.6,136.64,6100.0,80.6845,80.6845,80.6137,80.6373,6100.0
2014-07-21 14:30:00,136.61,136.73,136.38,136.48,5300.0,80.6196,80.6904,80.4839,80.5429,5300.0
2014-07-21 14:35:00,136.35,136.46,136.05,136.23,6300.0,80.4661,80.5311,80.2891,80.3953,6300.0
2014-07-21 14:40:00,136.24,136.37,136.24,136.37,1100.0,80.4012,80.478,80.4012,80.478,1100.0
2014-07-21 14:45:00,136.52,136.7,136.42,136.5,5100.0,80.5665,80.6727,80.5075,80.5547,5100.0
2014-07-21 14:50:00,136.6,136.79,136.59,136.79,1400.0,80.6137,80.7258,80.6078,80.7258,1400.0
2014-07-21 14:55:00,136.78,136.82,136.61,136.61,3100.0,80.7199,80.7435,80.6196,80.6196,3100.0
2014-07-21 15:00:00,136.61,136.72,136.58,136.69,4000.0,80.6196,80.6845,80.6019,80.6668,4000.0
2014-07-21 15:05:00,136.64,136.69,136.48,136.53,4500.0,80.6373,80.6668,80.5429,80.5724,4500.0
2014-07-21 15:10:00,136.53,136.69,136.42,136.65,7700.0,80.5724,80.6668,80.5075,80.6432,7700.0
2014-07-21 15:15:00,136.65,136.84,136.56,136.7,2400.0,80.6432,80.7553,80.5901,80.6727,2400.0
2014-07-21 15:20:00,136.59,136.72,136.52,136.72,3000.0,80.6078,80.6845,80.5665,80.6845,3000.0
2014-07-21 15:25:00,136.61,136.74,136.49,136.55,5600.0,80.6196,80.6963,80.5488,80.5842,5600.0
2014-07-21 15:30:00,136.49,136.63,136.49,136.54,4400.0,80.5488,80.6314,80.5488,80.5783,4400.0
2014-07-21 15:35:00,136.54,136.68,136.35,136.36,3900.0,80.5783,80.6609,80.4661,80.472,3900.0
2014-07-21 15:40:00,136.35,136.4,136.22,136.34,6500.0,80.4661,80.4957,80.3894,80.4602,6500.0
2014-07-21 15:45:00,136.36,136.95,136.35,136.56,9400.0,80.472,80.8202,80.4661,80.5901,9400.0
2014-07-21 15:50:00,136.64,136.68,136.16,136.3,13300.0,80.6373,80.6609,80.354,80.4366,13300.0
2014-07-21 15:55:00,136.35,136.55,136.0,136.02,28500.0,80.4661,80.5842,80.2596,80.2714,28500.0
2014-07-22 09:30:00,136.82,137.3,136.25,136.25,2500.0,80.7435,81.0268,80.4071,80.4071,2500.0
2014-07-22 09:35:00,136.21,137.44,136.21,137.44,1300.0,80.3835,81.1094,80.3835,81.1094,1300.0
2014-07-22 09:40:00,138.04,138.04,137.8,138.0,5400.0,81.4635,81.4635,81.3219,81.4399,5400.0
2014-07-22 09:45:00,138.0,138.02,137.43,137.9,6800.0,81.4399,81.4517,81.1035,81.3809,6800.0
2014-07-22 09:50:00,137.9,138.19,137.64,137.9,2400.0,81.3809,81.552,81.2274,81.3809,2400.0
2014-07-22 09:55:00,137.9,137.9,137.9,137.9,0.0,81.3809,81.3809,81.3809,81.3809,0.0
2014-07-22 10:00:00,137.79,137.86,137.5,137.86,1900.0,81.316,81.3573,81.1448,81.3573,1900.0
2014-07-22 10:05:00,137.62,137.62,137.62,137.62,100.0,81.2156,81.2156,81.2156,81.2156,100.0
2014-07-22 10:10:00,137.64,137.71,137.59,137.59,1800.0,81.2274,81.2687,81.1979,81.1979,1800.0
2014-07-22 10:15:00,137.49,137.49,137.49,137.49,100.0,81.1389,81.1389,81.1389,81.1389,100.0
2014-07-22 10:20:00,137.41,137.51,137.28,137.28,1800.0,81.0917,81.1507,81.015,81.015,1800.0
2014-07-22 10:25:00,137.33,137.36,137.14,137.14,400.0,81.0445,81.0622,80.9324,80.9324,400.0
2014-07-22 10:30:00,137.12,137.41,137.08,137.41,1400.0,80.9206,81.0917,80.897,81.0917,1400.0
2014-07-22 10:35:00,137.42,137.46,137.22,137.42,1400.0,81.0976,81.1212,80.9796,81.0976,1400.0
2014-07-22 10:40:00,137.46,137.46,137.45,137.45,200.0,81.1212,81.1212,81.1153,81.1153,200.0
2014-07-22 10:45:00,137.43,137.6,137.42,137.6,700.0,81.1035,81.2038,81.0976,81.2038,700.0
2014-07-22 10:50:00,137.52,137.59,137.43,137.43,2200.0,81.1566,81.1979,81.1035,81.1035,2200.0
2014-07-22 10:55:00,137.56,137.59,137.42,137.43,1200.0,81.1802,81.1979,81.0976,81.1035,1200.0
2014-07-22 11:00:00,137.42,137.58,137.42,137.52,4400.0,81.0976,81.192,81.0976,81.1566,4400.0
2014-07-22 11:05:00,137.39,137.47,137.39,137.43,1300.0,81.0799,81.1271,81.0799,81.1035,1300.0
2014-07-22 11:10:00,137.44,137.44,137.34,137.44,800.0,81.1094,81.1094,81.0504,81.1094,800.0
2014-07-22 11:15:00,137.44,137.58,137.44,137.54,800.0,81.1094,81.192,81.1094,81.1684,800.0
2014-07-22 11:20:00,137.6,137.67,137.47,137.47,1100.0,81.2038,81.2451,81.1271,81.1271,1100.0
2014-07-22 11:25:00,137.56,137.59,137.34,137.45,3200.0,81.1802,81.1979,81.0504,81.1153,3200.0
2014-07-22 11:30:00,137.45,137.45,137.45,137.45,0.0,81.1153,81.1153,81.1153,81.1153,0.0
2014-07-22 11:35:00,137.29,137.44,137.29,137.44,300.0,81.0209,81.1094,81.0209,81.1094,300.0
2014-07-22 11:40:00,137.42,137.55,137.42,137.55,2400.0,81.0976,81.1743,81.0976,81.1743,2400.0
2014-07-22 11:45:00,137.35,137.59,137.35,137.52,1800.0,81.0563,81.1979,81.0563,81.1566,1800.0
2014-07-22 11:50:00,137.53,137.59,137.43,137.58,3300.0,81.1625,81.1979,81.1035,81.192,3300.0
2014-07-22 11:55:00,137.46,137.59,137.44,137.59,500.0,81.1212,81.1979,81.1094,81.1979,500.0
2014-07-22 12:00:00,137.45,137.55,137.43,137.55,500.0,81.1153,81.1743,81.1035,81.1743,500.0
2014-07-22 12:05:00,137.57,137.59,137.41,137.41,2100.0,81.1861,81.1979,81.0917,81.0917,2100.0
2014-07-22 12:10:00,137.37,137.58,137.37,137.56,900.0,81.0681,81.192,81.0681,81.1802,900.0
2014-07-22 12:15:00,137.56,137.56,137.56,137.56,0.0,81.1802,81.1802,81.1802,81.1802,0.0
2014-07-22 12:20:00,137.5,137.57,137.47,137.57,1500.0,81.1448,81.1861,81.1271,81.1861,1500.0
2014-07-22 12:25:00,137.5,137.56,137.41,137.41,3700.0,81.1448,81.1802,81.0917,81.0917,3700.0
2014-07-22 12:30:00,137.39,137.49,137.39,137.48,1300.0,81.0799,81.1389,81.0799,81.133,1300.0
2014-07-22 12:35:00,137.5,137.7,137.45,137.68,1600.0,81.1448,81.2628,81.1153,81.251,1600.0
2014-07-22 12:40:00,137.54,137.71,137.53,137.68,1000.0,81.1684,81.2687,81.1625,81.251,1000.0
2014-07-22 12:45:00,137.69,137.69,137.63,137.63,400.0,81.2569,81.2569,81.2215,81.2215,400.0
2014-07-22 12:50:00,137.65,137.68,137.56,137.56,1400.0,81.2333,81.251,81.1802,81.1802,1400.0
2014-07-22 12:55:00,137.67,137.7,137.59,137.7,1700.0,81.2451,81.2628,81.1979,81.2628,1700.0
2014-07-22 13:00:00,137.56,137.56,137.56,137.56,100.0,81.1802,81.1802,81.1802,81.1802,100.0
2014-07-22 13:05:00,137.57,137.73,137.57,137.64,2800.0,81.1861,81.2805,81.1861,81.2274,2800.0
2014-07-22 13:10:00,137.71,137.78,137.71,137.78,300.0,81.2687,81.3101,81.2687,81.3101,300.0
2014-07-22 13:15:00,137.71,137.78,137.64,137.72,1500.0,81.2687,81.3101,81.2274,81.2746,1500.0
2014-07-22 13:20:00,137.78,137.81,137.64,137.64,2900.0,81.3101,81.3278,81.2274,81.2274,2900.0
2014-07-22 13:25:00,137.65,137.75,137.65,137.75,300.0,81.2333,81.2923,81.2333,81.2923,300.0
2014-07-22 13:30:00,137.66,137.75,137.62,137.66,2300.0,81.2392,81.2923,81.2156,81.2392,2300.0
2014-07-22 13:35:00,137.66,137.67,137.61,137.63,2300.0,81.2392,81.2451,81.2097,81.2215,2300.0
2014-07-22 13:40:00,137.63,137.63,137.55,137.55,4600.0,81.2215,81.2215,81.1743,81.1743,4600.0
2014-07-22 13:45:00,137.49,137.61,137.49,137.52,3400.0,81.1389,81.2097,81.1389,81.1566,3400.0
2014-07-22 13:50:00,137.57,137.68,137.57,137.68,1100.0,81.1861,81.251,81.1861,81.251,1100.0
2014-07-22 13:55:00,137.58,137.68,137.58,137.68,300.0,81.192,81.251,81.192,81.251,300.0
2014-07-22 14:00:00,137.58,137.59,137.58,137.59,200.0,81.192,81.1979,81.192,81.1979,200.0
2014-07-22 14:05:00,137.66,137.88,137.61,137.79,1700.0,81.2392,81.3691,81.2097,81.316,1700.0
2014-07-22 14:10:00,137.79,137.85,137.75,137.85,1300.0,81.316,81.3514,81.2923,81.3514,1300.0
2014-07-22 14:15:00,137.76,137.84,137.7,137.79,2600.0,81.2983,81.3455,81.2628,81.316,2600.0
2014-07-22 14:20:00,137.84,137.84,137.81,137.81,300.0,81.3455,81.3455,81.3278,81.3278,300.0
2014-07-22 14:25:00,137.87,137.98,137.81,137.98,2300.0,81.3632,81.4281,81.3278,81.4281,2300.0
2014-07-22 14:30:00,137.93,137.93,137.93,137.93,100.0,81.3986,81.3986,81.3986,81.3986,100.0
2014-07-22 14:35:00,137.86,137.95,137.83,137.95,2200.0,81.3573,81.4104,81.3396,81.4104,2200.0
2014-07-22 14:40:00,137.95,137.95,137.83,137.93,1400.0,81.4104,81.4104,81.3396,81.3986,1400.0
2014-07-22 14:45:00,137.84,137.87,137.69,137.87,3200.0,81.3455,81.3632,81.2569,81.3632,3200.0
2014-07-22 14:50:00,137.87,137.87,137.87,137.87,100.0,81.3632,81.3632,81.3632,81.3632,100.0
2014-07-22 14:55:00,137.88,137.98,137.84,137.98,2600.0,81.3691,81.4281,81.3455,81.4281,2600.0
2014-07-22 15:00:00,137.91,137.95,137.84,137.92,4600.0,81.3868,81.4104,81.3455,81.3927,4600.0
2014-07-22 15:05:00,137.84,137.9,137.63,137.63,3200.0,81.3455,81.3809,81.2215,81.2215,3200.0
2014-07-22 15:10:00,137.59,137.74,137.31,137.37,3700.0,81.1979,81.2864,81.0327,81.0681,3700.0
2014-07-22 15:15:00,137.26,137.53,137.25,137.25,3000.0,81.0032,81.1625,80.9973,80.9973,3000.0
2014-07-22 15:20:00,137.36,137.45,137.35,137.45,600.0,81.0622,81.1153,81.0563,81.1153,600.0
2014-07-22 15:25:00,137.45,137.47,137.35,137.38,3400.0,81.1153,81.1271,81.0563,81.074,3400.0
2014-07-22 15:30:00,137.52,137.54,137.52,137.54,500.0,81.1566,81.1684,81.1566,81.1684,500.0
2014-07-22 15:35:00,137.51,137.51,137.35,137.47,3000.0,81.1507,81.1507,81.0563,81.1271,3000.0
2014-07-22 15:40:00,137.47,137.5,137.44,137.47,5300.0,81.1271,81.1448,81.1094,81.1271,5300.0
2014-07-22 15:45:00,137.47,137.83,137.47,137.77,3400.0,81.1271,81.3396,81.1271,81.3042,3400.0
2014-07-22 15:50:00,137.71,137.78,137.59,137.68,5300.0,81.2687,81.3101,81.1979,81.251,5300.0
2014-07-22 15:55:00,137.69,137.79,137.48,137.51,8600.0,81.2569,81.316,81.133,81.1507,8600.0
2014-07-23 09:30:00,135.7,136.61,135.7,136.21,4000.0,80.0826,80.6196,80.0826,80.3835,4000.0
2014-07-23 09:35:00,136.38,137.03,136.38,136.77,11100.0,80.4839,80.8674,80.4839,80.714,11100.0
2014-07-23 09:40:00,136.76,136.91,136.66,136.66,5500.0,80.7081,80.7966,80.6491,80.6491,5500.0
2014-07-23 09:45:00,136.61,136.8,136.58,136.74,1700.0,80.6196,80.7317,80.6019,80.6963,1700.0
2014-07-23 09:50:00,136.76,136.76,136.6,136.6,600.0,80.7081,80.7081,80.6137,80.6137,600.0
2014-07-23 09:55:00,136.58,136.82,136.58,136.6,700.0,80.6019,80.7435,80.6019,80.6137,700.0
2014-07-23 10:00:00,136.58,136.75,136.43,136.43,7300.0,80.6019,80.7022,80.5134,80.5134,7300.0
2014-07-23 10:05:00,136.52,136.71,136.52,136.7,2900.0,80.5665,80.6786,80.5665,80.6727,2900.0
2014-07-23 10:10:00,136.7,136.94,136.65,136.84,1700.0,80.6727,80.8143,80.6432,80.7553,1700.0
2014-07-23 10:15:00,136.95,136.95,136.78,136.78,1500.0,80.8202,80.8202,80.7199,80.7199,1500.0
2014-07-23 10:20:00,136.85,136.87,136.77,136.83,1200.0,80.7612,80.773,80.714,80.7494,1200.0
2014-07-23 10:25:00,136.82,136.82,136.52,136.77,4600.0,80.7435,80.7435,80.5665,80.714,4600.0
2014-07-23 10:30:00,136.79,136.82,136.71,136.82,900.0,80.7258,80.7435,80.6786,80.7435,900.0
2014-07-23 10:35:00,136.8,137.0,136.8,137.0,1400.0,80.7317,80.8497,80.7317,80.8497,1400.0
2014-07-23 10:40:00,137.16,137.2,137.06,137.13,900.0,80.9442,80.9678,80.8852,80.9265,900.0
2014-07-23 10:45:00,137.07,137.07,137.0,137.07,700.0,80.8911,80.8911,80.8497,80.8911,700.0
2014-07-23 10:50:00,137.14,137.17,137.0,137.0,1100.0,80.9324,80.9501,80.8497,80.8497,1100.0
2014-07-23 10:55:00,136.98,137.01,136.82,137.01,800.0,80.8379,80.8556,80.7435,80.8556,800.0
2014-07-23 11:00:00,136.72,136.76,136.62,136.69,500.0,80.6845,80.7081,80.6255,80.6668,500.0
2014-07-23 11:05:00,136.97,136.98,136.8,136.94,2100.0,80.832,80.8379,80.7317,80.8143,2100.0
2014-07-23 11:10:00,136.91,137.17,136.85,137.05,1900.0,80.7966,80.9501,80.7612,80.8792,1900.0
2014-07-23 11:15:00,137.2,137.21,137.14,137.21,400.0,80.9678,80.9737,80.9324,80.9737,400.0
2014-07-23 11:20:00,137.34,137.34,136.8,136.8,2200.0,81.0504,81.0504,80.7317,80.7317,2200.0
2014-07-23 11:25:00,136.72,136.72,136.53,136.62,800.0,80.6845,80.6845,80.5724,80.6255,800.0
2014-07-23 11:30:00,136.67,136.67,136.66,136.67,500.0,80.655,80.655,80.6491,80.655,500.0
2014-07-23 11:35:00,136.6,136.67,136.53,136.53,300.0,80.6137,80.655,80.5724,80.5724,300.0
2014-07-23 11:40:00,136.66,136.67,136.5,136.5,900.0,80.6491,80.655,80.5547,80.5547,900.0
2014-07-23 11:45:00,136.42,136.58,136.42,136.58,500.0,80.5075,80.6019,80.5075,80.6019,500.0
2014-07-23 11:50:00,136.54,136.72,136.47,136.58,1400.0,80.5783,80.6845,80.537,80.6019,1400.0
2014-07-23 11:55:00,136.7,136.71,136.59,136.64,500.0,80.6727,80.6786,80.6078,80.6373,500.0
2014-07-23 12:00:00,136.7,136.82,136.65,136.65,1200.0,80.6727,80.7435,80.6432,80.6432,1200.0
2014-07-23 12:05:00,136.8,136.8,136.51,136.55,1300.0,80.7317,80.7317,80.5606,80.5842,1300.0
2014-07-23 12:10:00,136.67,136.69,136.56,136.68,500.0,80.655,80.6668,80.5901,80.6609,500.0
2014-07-23 12:15:00,136.56,136.74,136.56,136.63,400.0,80.5901,80.6963,80.5901,80.6314,400.0
2014-07-23 12:20:00,136.66,136.71,136.66,136.71,200.0,80.6491,80.6786,80.6491,80.6786,200.0
2014-07-23 12:25:00,136.73,136.79,136.61,136.64,600.0,80.6904,80.7258,80.6196,80.6373,600.0
2014-07-23 12:30:00,136.63,136.71,136.57,136.71,1900.0,80.6314,80.6786,80.596,80.6786,1900.0
2014-07-23 12:35:00,136.71,136.71,136.71,136.71,0.0,80.6786,80.6786,80.6786,80.6786,0.0
2014-07-23 12:40:00,136.69,136.74,136.59,136.68,900.0,80.6668,80.6963,80.6078,80.6609,900.0
2014-07-23 12:45:00,136.64,136.73,136.52,136.52,800.0,80.6373,80.6904,80.5665,80.5665,800.0
2014-07-23 12:50:00,136.58,136.63,136.45,136.63,1100.0,80.6019,80.6314,80.5252,80.6314,1100.0
2014-07-23 12:55:00,136.51,136.66,136.51,136.55,800.0,80.5606,80.6491,80.5606,80.5842,800.0
2014-07-23 13:00:00,136.63,136.63,136.63,136.63,100.0,80.6314,80.6314,80.6314,80.6314,100.0
2014-07-23 13:05:00,136.59,136.61,136.47,136.59,1700.0,80.6078,80.6196,80.537,80.6078,1700.0
2014-07-23 13:10:00,136.64,136.68,136.57,136.63,800.0,80.6373,80.6609,80.596,80.6314,800.0
2014-07-23 13:15:00,136.68,136.7,136.57,136.7,700.0,80.6609,80.6727,80.596,80.6727,700.0
2014-07-23 13:20:00,136.68,136.85,136.67,136.85,1600.0,80.6609,80.7612,80.655,80.7612,1600.0
2014-07-23 13:25:00,136.84,136.89,136.84,136.89,500.0,80.7553,80.7848,80.7553,80.7848,500.0
2014-07-23 13:30:00,136.94,136.94,136.94,136.94,100.0,80.8143,80.8143,80.8143,80.8143,100.0
2014-07-23 13:35:00,136.88,136.99,136.88,136.97,500.0,80.7789,80.8438,80.7789,80.832,500.0
2014-07-23 13:40:00,136.98,136.98,136.94,136.96,1500.0,80.8379,80.8379,80.8143,80.8261,1500.0
2014-07-23 13:45:00,137.0,137.0,136.58,136.58,3300.0,80.8497,80.8497,80.6019,80.6019,3300.0
2014-07-23 13:50:00,136.62,136.62,136.61,136.61,300.0,80.6255,80.6255,80.6196,80.6196,300.0
2014-07-23 13:55:00,136.57,136.58,136.35,136.44,3900.0,80.596,80.6019,80.4661,80.5193,3900.0
2014-07-23 14:00:00,136.43,136.49,136.36,136.44,700.0,80.5134,80.5488,80.472,80.5193,700.0
2014-07-23 14:05:00,136.45,136.51,136.32,136.34,5100.0,80.5252,80.5606,80.4484,80.4602,5100.0
2014-07-23 14:10:00,136.34,136.44,136.34,136.4,1600.0,80.4602,80.5193,80.4602,80.4957,1600.0
2014-07-23 14:15:00,136.43,136.43,136.1,136.1,7200.0,80.5134,80.5134,80.3186,80.3186,7200.0
2014-07-23 14:20:00,136.11,136.14,135.93,135.93,2100.0,80.3245,80.3422,80.2183,80.2183,2100.0
2014-07-23 14:25:00,135.93,136.1,135.83,136.1,5900.0,80.2183,80.3186,80.1593,80.3186,5900.0
2014-07-23 14:30:00,135.99,136.17,135.99,136.15,6500.0,80.2537,80.3599,80.2537,80.3481,6500.0
2014-07-23 14:35:00,136.15,136.15,136.03,136.05,1900.0,80.3481,80.3481,80.2773,80.2891,1900.0
2014-07-23 14:40:00,136.11,136.17,136.03,136.16,2800.0,80.3245,80.3599,80.2773,80.354,2800.0
2014-07-23 14:45:00,136.05,136.16,136.05,136.06,700.0,80.2891,80.354,80.2891,80.295,700.0
2014-07-23 14:50:00,136.16,136.16,136.07,136.09,1000.0,80.354,80.354,80.3009,80.3127,1000.0
2014-07-23 14:55:00,136.11,136.11,136.05,136.05,1500.0,80.3245,80.3245,80.2891,80.2891,1500.0
2014-07-23 15:00:00,136.1,136.17,136.07,136.12,1800.0,80.3186,80.3599,80.3009,80.3304,1800.0
2014-07-23 15:05:00,136.13,136.16,136.13,136.15,3200.0,80.3363,80.354,80.3363,80.3481,3200.0
2014-07-23 15:10:00,136.16,136.17,136.11,136.12,2000.0,80.354,80.3599,80.3245,80.3304,2000.0
2014-07-23 15:15:00,136.1,136.19,136.1,136.12,2400.0,80.3186,80.3717,80.3186,80.3304,2400.0
2014-07-23 15:20:00,136.16,136.16,136.1,136.12,3000.0,80.354,80.354,80.3186,80.3304,3000.0
2014-07-23 15:25:00,136.08,136.08,135.94,135.95,3900.0,80.3068,80.3068,80.2242,80.2301,3900.0
2014-07-23 15:30:00,136.02,136.08,135.94,136.07,2300.0,80.2714,80.3068,80.2242,80.3009,2300.0
2014-07-23 15:35:00,136.07,136.17,136.03,136.16,1700.0,80.3009,80.3599,80.2773,80.354,1700.0
2014-07-23 15:40:00,136.17,136.19,136.12,136.14,3500.0,80.3599,80.3717,80.3304,80.3422,3500.0
2014-07-23 15:45:00,136.17,136.2,135.96,136.02,10000.0,80.3599,80.3776,80.236,80.2714,10000.0
2014-07-23 15:50:00,135.99,136.05,135.92,135.97,8300.0,80.2537,80.2891,80.2124,80.2419,8300.0
2014-07-23 15:55:00,135.99,136.16,135.76,136.02,26000.0,80.2537,80.354,80.118,80.2714,26000.0
2014-07-24 09:30:00,135.15,135.48,135.05,135.46,3400.0,80.1642,80.36,80.1049,80.3481,3400.0
2014-07-24 09:35:00,135.24,135.24,135.22,135.24,400.0,80.2176,80.2176,80.2057,80.2176,400.0
2014-07-24 09:40:00,135.27,135.45,135.24,135.31,500.0,80.2354,80.3422,80.2176,80.2591,500.0
2014-07-24 09:45:00,135.3,135.45,135.3,135.36,3400.0,80.2532,80.3422,80.2532,80.2888,3400.0
2014-07-24 09:50:00,135.37,135.42,135.24,135.24,1900.0,80.2947,80.3244,80.2176,80.2176,1900.0
2014-07-24 09:55:00,135.14,135.15,135.05,135.05,600.0,80.1583,80.1642,80.1049,80.1049,600.0
2014-07-24 10:00:00,135.0,135.01,134.91,135.01,1000.0,80.0752,80.0812,80.0219,80.0812,1000.0
2014-07-24 10:05:00,135.05,135.16,134.95,135.16,1200.0,80.1049,80.1701,80.0456,80.1701,1200.0
2014-07-24 10:10:00,135.1,135.16,135.06,135.16,2100.0,80.1346,80.1701,80.1108,80.1701,2100.0
2014-07-24 10:15:00,135.08,135.08,135.02,135.02,600.0,80.1227,80.1227,80.0871,80.0871,600.0
2014-07-24 10:20:00,134.95,135.01,134.93,134.98,1000.0,80.0456,80.0812,80.0337,80.0634,1000.0
2014-07-24 10:25:00,134.98,135.16,134.98,135.08,1900.0,80.0634,80.1701,80.0634,80.1227,1900.0
2014-07-24 10:30:00,134.92,135.06,134.89,134.97,3700.0,80.0278,80.1108,80.01,80.0574,3700.0
2014-07-24 10:35:00,134.98,135.01,134.82,134.85,2500.0,80.0634,80.0812,79.9685,79.9863,2500.0
2014-07-24 10:40:00,135.07,135.19,135.07,135.15,3900.0,80.1168,80.1879,80.1168,80.1642,3900.0
2014-07-24 10:45:00,135.11,135.27,135.07,135.27,1000.0,80.1405,80.2354,80.1168,80.2354,1000.0
2014-07-24 10:50:00,135.25,135.38,135.23,135.27,3900.0,80.2235,80.3006,80.2117,80.2354,3900.0
2014-07-24 10:55:00,135.34,135.48,135.31,135.48,2200.0,80.2769,80.36,80.2591,80.36,2200.0
2014-07-24 11:00:00,135.48,135.71,135.42,135.7,1600.0,80.36,80.4964,80.3244,80.4904,1600.0
2014-07-24 11:05:00,135.68,135.7,135.63,135.7,3500.0,80.4786,80.4904,80.4489,80.4904,3500.0
2014-07-24 11:10:00,135.7,135.99,135.65,135.99,1500.0,80.4904,80.6625,80.4608,80.6625,1500.0
2014-07-24 11:15:00,135.9,135.96,135.82,135.86,4200.0,80.6091,80.6447,80.5616,80.5853,4200.0
2014-07-24 11:20:00,135.78,135.82,135.73,135.73,1100.0,80.5379,80.5616,80.5082,80.5082,1100.0
2014-07-24 11:25:00,135.87,135.89,135.77,135.89,5200.0,80.5913,80.6031,80.532,80.6031,5200.0
2014-07-24 11:30:00,135.95,136.0,135.84,136.0,1200.0,80.6387,80.6684,80.5735,80.6684,1200.0
2014-07-24 11:35:00,136.03,136.2,135.96,136.01,7500.0,80.6862,80.787,80.6447,80.6743,7500.0
2014-07-24 11:40:00,136.01,136.07,135.79,136.02,7800.0,80.6743,80.7099,80.5438,80.6803,7800.0
2014-07-24 11:45:00,135.98,136.1,135.98,136.02,2900.0,80.6565,80.7277,80.6565,80.6803,2900.0
2014-07-24 11:50:00,136.1,136.1,136.01,136.01,500.0,80.7277,80.7277,80.6743,80.6743,500.0
2014-07-24 11:55:00,136.1,136.1,136.1,136.1,200.0,80.7277,80.7277,80.7277,80.7277,200.0
2014-07-24 12:00:00,136.04,136.16,135.96,135.98,2100.0,80.6921,80.7633,80.6447,80.6565,2100.0
2014-07-24 12:05:00,135.99,136.13,135.98,136.13,700.0,80.6625,80.7455,80.6565,80.7455,700.0
2014-07-24 12:10:00,136.02,136.02,136.02,136.02,300.0,80.6803,80.6803,80.6803,80.6803,300.0
2014-07-24 12:15:00,136.07,136.13,136.07,136.13,600.0,80.7099,80.7455,80.7099,80.7455,600.0
2014-07-24 12:20:00,136.02,136.05,135.8,135.92,2200.0,80.6803,80.698,80.5498,80.6209,2200.0
2014-07-24 12:25:00,135.91,135.99,135.91,135.99,3300.0,80.615,80.6625,80.615,80.6625,3300.0
2014-07-24 12:30:00,135.99,136.02,135.96,136.01,2300.0,80.6625,80.6803,80.6447,80.6743,2300.0
2014-07-24 12:35:00,136.07,136.07,136.07,136.07,500.0,80.7099,80.7099,80.7099,80.7099,500.0
2014-07-24 12:40:00,136.0,136.0,135.74,135.74,1400.0,80.6684,80.6684,80.5142,80.5142,1400.0
2014-07-24 12:45:00,135.74,135.74,135.74,135.74,0.0,80.5142,80.5142,80.5142,80.5142,0.0
2014-07-24 12:50:00,135.75,135.86,135.75,135.86,300.0,80.5201,80.5853,80.5201,80.5853,300.0
2014-07-24 12:55:00,135.86,135.87,135.78,135.81,700.0,80.5853,80.5913,80.5379,80.5557,700.0
2014-07-24 13:00:00,135.83,135.85,135.82,135.82,800.0,80.5676,80.5794,80.5616,80.5616,800.0
2014-07-24 13:05:00,135.84,135.84,135.55,135.55,2900.0,80.5735,80.5735,80.4015,80.4015,2900.0
2014-07-24 13:10:00,135.55,135.64,135.49,135.59,3400.0,80.4015,80.4549,80.3659,80.4252,3400.0
2014-07-24 13:15:00,135.53,135.53,135.53,135.53,100.0,80.3896,80.3896,80.3896,80.3896,100.0
2014-07-24 13:20:00,135.53,135.53,135.53,135.53,0.0,80.3896,80.3896,80.3896,80.3896,0.0
2014-07-24 13:25:00,135.53,135.57,135.44,135.44,1000.0,80.3896,80.4133,80.3362,80.3362,1000.0
2014-07-24 13:30:00,135.49,135.6,135.49,135.6,900.0,80.3659,80.4311,80.3659,80.4311,900.0
2014-07-24 13:35:00,135.57,135.64,135.57,135.64,2700.0,80.4133,80.4549,80.4133,80.4549,2700.0
2014-07-24 13:40:00,135.65,135.65,135.65,135.65,300.0,80.4608,80.4608,80.4608,80.4608,300.0
2014-07-24 13:45:00,135.64,135.64,135.62,135.62,400.0,80.4549,80.4549,80.443,80.443,400.0
2014-07-24 13:50:00,135.65,135.72,135.61,135.72,4700.0,80.4608,80.5023,80.4371,80.5023,4700.0
2014-07-24 13:55:00,135.73,135.75,135.67,135.75,2800.0,80.5082,80.5201,80.4727,80.5201,2800.0
2014-07-24 14:00:00,135.75,135.93,135.75,135.81,800.0,80.5201,80.6269,80.5201,80.5557,800.0
2014-07-24 14:05:00,135.83,135.84,135.7,135.78,2000.0,80.5676,80.5735,80.4904,80.5379,2000.0
2014-07-24 14:10:00,135.82,135.86,135.76,135.86,2800.0,80.5616,80.5853,80.526,80.5853,2800.0
2014-07-24 14:15:00,135.9,135.95,135.88,135.95,700.0,80.6091,80.6387,80.5972,80.6387,700.0
2014-07-24 14:20:00,135.85,135.94,135.85,135.87,1800.0,80.5794,80.6328,80.5794,80.5913,1800.0
2014-07-24 14:25:00,135.94,135.94,135.82,135.85,3600.0,80.6328,80.6328,80.5616,80.5794,3600.0
2014-07-24 14:30:00,135.85,135.9,135.81,135.86,900.0,80.5794,80.6091,80.5557,80.5853,900.0
2014-07-24 14:35:00,135.92,135.92,135.81,135.81,700.0,80.6209,80.6209,80.5557,80.5557,700.0
2014-07-24 14:40:00,135.72,135.85,135.72,135.85,2500.0,80.5023,80.5794,80.5023,80.5794,2500.0
2014-07-24 14:45:00,135.8,135.83,135.77,135.83,800.0,80.5498,80.5676,80.532,80.5676,800.0
2014-07-24 14:50:00,135.81,135.83,135.75,135.83,1400.0,80.5557,80.5676,80.5201,80.5676,1400.0
2014-07-24 14:55:00,135.83,135.83,135.75,135.78,800.0,80.5676,80.5676,80.5201,80.5379,800.0
2014-07-24 15:00:00,135.73,135.76,135.67,135.71,1900.0,80.5082,80.526,80.4727,80.4964,1900.0
2014-07-24 15:05:00,135.65,135.65,135.45,135.48,2200.0,80.4608,80.4608,80.3422,80.36,2200.0
2014-07-24 15:10:00,135.49,135.49,135.32,135.45,2000.0,80.3659,80.3659,80.265,80.3422,2000.0
2014-07-24 15:15:00,135.45,135.5,135.41,135.5,2200.0,80.3422,80.3718,80.3184,80.3718,2200.0
2014-07-24 15:20:00,135.48,135.5,135.41,135.5,2000.0,80.36,80.3718,80.3184,80.3718,2000.0
2014-07-24 15:25:00,135.5,135.51,135.46,135.48,4800.0,80.3718,80.3777,80.3481,80.36,4800.0
2014-07-24 15:30:00,135.51,135.62,135.49,135.58,3600.0,80.3777,80.443,80.3659,80.4193,3600.0
2014-07-24 15:35:00,135.74,135.74,135.53,135.59,3300.0,80.5142,80.5142,80.3896,80.4252,3300.0
2014-07-24 15:40:00,135.64,135.71,135.63,135.66,3900.0,80.4549,80.4964,80.4489,80.4667,3900.0
2014-07-24 15:45:00,135.7,135.74,135.62,135.74,9200.0,80.4904,80.5142,80.443,80.5142,9200.0
2014-07-24 15:50:00,135.75,135.85,135.67,135.69,10300.0,80.5201,80.5794,80.4727,80.4845,10300.0
2014-07-24 15:55:00,135.75,135.83,135.44,135.47,15800.0,80.5201,80.5676,80.3362,80.354,15800.0
2014-07-25 09:30:00,135.0,135.01,135.0,135.0,7900.0,80.0752,80.0812,80.0752,80.0752,7900.0
2014-07-25 09:35:00,134.83,134.83,134.37,134.37,1900.0,79.9744,79.9744,79.7016,79.7016,1900.0
2014-07-25 09:40:00,134.37,134.37,134.0,134.05,4600.0,79.7016,79.7016,79.4821,79.5117,4600.0
2014-07-25 09:45:00,134.06,134.3,134.01,134.3,1800.0,79.5177,79.66,79.488,79.66,1800.0
2014-07-25 09:50:00,134.31,134.55,134.31,134.54,1300.0,79.666,79.8083,79.666,79.8024,1300.0
2014-07-25 09:55:00,134.81,134.81,134.57,134.57,1200.0,79.9625,79.9625,79.8202,79.8202,1200.0
2014-07-25 10:00:00,134.55,134.55,134.55,134.55,100.0,79.8083,79.8083,79.8083,79.8083,100.0
2014-07-25 10:05:00,134.56,134.56,134.53,134.53,600.0,79.8143,79.8143,79.7965,79.7965,600.0
2014-07-25 10:10:00,134.53,134.53,134.5,134.5,400.0,79.7965,79.7965,79.7787,79.7787,400.0
2014-07-25 10:15:00,134.52,134.61,134.43,134.59,1300.0,79.7905,79.8439,79.7371,79.832,1300.0
2014-07-25 10:20:00,134.64,134.74,134.6,134.6,5400.0,79.8617,79.921,79.838,79.838,5400.0
2014-07-25 10:25:00,134.63,134.66,134.54,134.59,2100.0,79.8558,79.8736,79.8024,79.832,2100.0
2014-07-25 10:30:00,134.52,134.55,134.28,134.5,2100.0,79.7905,79.8083,79.6482,79.7787,2100.0
2014-07-25 10:35:00,134.52,134.52,134.34,134.34,700.0,79.7905,79.7905,79.6838,79.6838,700.0
2014-07-25 10:40:00,134.31,134.42,134.28,134.42,400.0,79.666,79.7312,79.6482,79.7312,400.0
2014-07-25 10:45:00,134.43,134.55,134.27,134.27,7900.0,79.7371,79.8083,79.6422,79.6422,7900.0
2014-07-25 10:50:00,134.27,134.32,134.27,134.3,600.0,79.6422,79.6719,79.6422,79.66,600.0
2014-07-25 10:55:00,134.31,134.31,134.1,134.1,1200.0,79.666,79.666,79.5414,79.5414,1200.0
2014-07-25 11:00:00,134.11,134.27,133.99,134.2,2700.0,79.5473,79.6422,79.4762,79.6007,2700.0
2014-07-25 11:05:00,134.25,134.57,134.25,134.57,2100.0,79.6304,79.8202,79.6304,79.8202,2100.0
2014-07-25 11:10:00,134.55,134.58,134.45,134.49,4400.0,79.8083,79.8261,79.749,79.7727,4400.0
2014-07-25 11:15:00,134.48,134.48,134.09,134.19,2300.0,79.7668,79.7668,79.5355,79.5948,2300.0
2014-07-25 11:20:00,134.06,134.06,133.91,133.91,800.0,79.5177,79.5177,79.4287,79.4287,800.0
2014-07-25 11:25:00,134.06,134.09,133.93,134.09,500.0,79.5177,79.5355,79.4406,79.5355,500.0
2014-07-25 11:30:00,133.98,134.19,133.98,134.19,2300.0,79.4702,79.5948,79.4702,79.5948,2300.0
2014-07-25 11:35:00,134.09,134.14,134.03,134.14,1000.0,79.5355,79.5651,79.4999,79.5651,1000.0
2014-07-25 11:40:00,134.01,134.08,134.01,134.08,200.0,79.488,79.5295,79.488,79.5295,200.0
2014-07-25 11:45:00,134.0,134.14,133.98,134.06,2600.0,79.4821,79.5651,79.4702,79.5177,2600.0
2014-07-25 11:50:00,134.01,134.01,133.87,133.87,1800.0,79.488,79.488,79.405,79.405,1800.0
2014-07-25 11:55:00,133.87,134.0,133.85,133.96,6200.0,79.405,79.4821,79.3931,79.4584,6200.0
2014-07-25 12:00:00,134.09,134.18,133.98,134.18,4800.0,79.5355,79.5889,79.4702,79.5889,4800.0
2014-07-25 12:05:00,134.09,134.09,133.81,133.81,4400.0,79.5355,79.5355,79.3694,79.3694,4400.0
2014-07-25 12:10:00,133.94,134.02,133.82,133.89,2800.0,79.4465,79.494,79.3753,79.4168,2800.0
2014-07-25 12:15:00,133.96,134.03,133.87,133.98,1900.0,79.4584,79.4999,79.405,79.4702,1900.0
2014-07-25 12:20:00,133.96,133.96,133.88,133.95,700.0,79.4584,79.4584,79.4109,79.4524,700.0
2014-07-25 12:25:00,133.88,134.18,133.88,134.18,2100.0,79.4109,79.5889,79.4109,79.5889,2100.0
2014-07-25 12:30:00,133.99,134.06,133.98,134.03,900.0,79.4762,79.5177,79.4702,79.4999,900.0
2014-07-25 12:35:00,133.99,134.16,133.99,134.15,3800.0,79.4762,79.577,79.4762,79.5711,3800.0
2014-07-25 12:40:00,134.23,134.23,134.14,134.15,1300.0,79.6185,79.6185,79.5651,79.5711,1300.0
2014-07-25 12:45:00,134.08,134.21,134.08,134.21,400.0,79.5295,79.6067,79.5295,79.6067,400.0
2014-07-25 12:50:00,134.1,134.28,134.1,134.28,5400.0,79.5414,79.6482,79.5414,79.6482,5400.0
2014-07-25 12:55:00,134.25,134.28,134.16,134.16,3000.0,79.6304,79.6482,79.577,79.577,3000.0
2014-07-25 13:00:00,134.04,134.04,134.02,134.02,200.0,79.5058,79.5058,79.494,79.494,200.0
2014-07-25 13:05:00,134.0,134.0,133.96,133.97,800.0,79.4821,79.4821,79.4584,79.4643,800.0
2014-07-25 13:10:00,133.94,134.05,133.89,134.05,2600.0,79.4465,79.5117,79.4168,79.5117,2600.0
2014-07-25 13:15:00,134.09,134.09,133.94,133.94,700.0,79.5355,79.5355,79.4465,79.4465,700.0
2014-07-25 13:20:00,133.94,133.94,133.91,133.91,400.0,79.4465,79.4465,79.4287,79.4287,400.0
2014-07-25 13:25:00,133.91,133.98,133.85,133.98,2700.0,79.4287,79.4702,79.3931,79.4702,2700.0
2014-07-25 13:30:00,133.94,133.94,133.76,133.84,5200.0,79.4465,79.4465,79.3397,79.3872,5200.0
2014-07-25 13:35:00,133.91,133.91,133.91,133.91,100.0,79.4287,79.4287,79.4287,79.4287,100.0
2014-07-25 13:40:00,133.97,134.01,133.82,133.82,2900.0,79.4643,79.488,79.3753,79.3753,2900.0
2014-07-25 13:45:00,133.82,133.85,133.66,133.84,2400.0,79.3753,79.3931,79.2804,79.3872,2400.0
2014-07-25 13:50:00,133.84,133.88,133.73,133.84,1500.0,79.3872,79.4109,79.3219,79.3872,1500.0
2014-07-25 13:55:00,133.85,134.03,133.78,133.86,1900.0,79.3931,79.4999,79.3516,79.399,1900.0
2014-07-25 14:00:00,133.99,133.99,133.81,133.81,1000.0,79.4762,79.4762,79.3694,79.3694,1000.0
2014-07-25 14:05:00,133.88,134.01,133.88,133.88,2600.0,79.4109,79.488,79.4109,79.4109,2600.0
2014-07-25 14:10:00,133.96,134.0,133.91,133.91,1100.0,79.4584,79.4821,79.4287,79.4287,1100.0
2014-07-25 14:15:00,133.91,134.01,133.87,133.87,2300.0,79.4287,79.488,79.405,79.405,2300.0
2014-07-25 14:20:00,133.87,133.9,133.79,133.88,5700.0,79.405,79.4228,79.3575,79.4109,5700.0
2014-07-25 14:25:00,133.85,133.87,133.72,133.76,2000.0,79.3931,79.405,79.316,79.3397,2000.0
2014-07-25 14:30:00,133.8,133.91,133.74,133.81,2700.0,79.3635,79.4287,79.3279,79.3694,2700.0
2014-07-25 14:35:00,133.77,134.0,133.77,134.0,300.0,79.3457,79.4821,79.3457,79.4821,300.0
2014-07-25 14:40:00,133.96,134.02,133.89,133.94,800.0,79.4584,79.494,79.4168,79.4465,800.0
2014-07-25 14:45:00,134.03,134.08,133.94,134.05,1500.0,79.4999,79.5295,79.4465,79.5117,1500.0
2014-07-25 14:50:00,134.01,134.03,134.01,134.03,700.0,79.488,79.4999,79.488,79.4999,700.0
2014-07-25 14:55:00,133.99,134.04,133.94,133.96,2100.0,79.4762,79.5058,79.4465,79.4584,2100.0
2014-07-25 15:00:00,133.85,133.85,133.56,133.58,2700.0,79.3931,79.3931,79.2211,79.233,2700.0
2014-07-25 15:05:00,133.68,133.7,133.6,133.65,1400.0,79.2923,79.3041,79.2448,79.2745,1400.0
2014-07-25 15:10:00,133.63,133.71,133.54,133.54,2000.0,79.2626,79.3101,79.2092,79.2092,2000.0
2014-07-25 15:15:00,133.6,133.75,133.55,133.62,4300.0,79.2448,79.3338,79.2152,79.2567,4300.0
2014-07-25 15:20:00,133.82,133.84,133.66,133.79,1600.0,79.3753,79.3872,79.2804,79.3575,1600.0
2014-07-25 15:25:00,133.69,133.76,133.54,133.54,3700.0,79.2982,79.3397,79.2092,79.2092,3700.0
2014-07-25 15:30:00,133.55,133.56,133.39,133.39,2300.0,79.2152,79.2211,79.1203,79.1203,2300.0
2014-07-25 15:35:00,133.38,133.51,133.38,133.49,3500.0,79.1143,79.1914,79.1143,79.1796,3500.0
2014-07-25 15:40:00,133.49,133.67,133.43,133.52,2600.0,79.1796,79.2864,79.144,79.1974,2600.0
2014-07-25 15:45:00,133.53,133.6,133.4,133.49,5800.0,79.2033,79.2448,79.1262,79.1796,5800.0
2014-07-25 15:50:00,133.41,133.41,133.18,133.18,5500.0,79.1321,79.1321,78.9957,78.9957,5500.0
2014-07-25 15:55:00,133.18,133.23,133.02,133.15,21400.0,78.9957,79.0254,78.9008,78.9779,21400.0
2014-07-28 09:30:00,132.9,133.23,132.48,133.23,4300.0,78.8296,79.0254,78.5805,79.0254,4300.0
2014-07-28 09:35:00,133.22,133.31,132.77,133.2,11500.0,79.0194,79.0728,78.7525,79.0076,11500.0
2014-07-28 09:40:00,133.2,133.21,132.82,132.87,4200.0,79.0076,79.0135,78.7822,78.8118,4200.0
2014-07-28 09:45:00,132.87,133.03,132.79,132.79,700.0,78.8118,78.9067,78.7644,78.7644,700.0
2014-07-28 09:50:00,132.76,132.95,132.74,132.94,2000.0,78.7466,78.8593,78.7347,78.8534,2000.0
2014-07-28 09:55:00,132.82,132.94,132.82,132.94,700.0,78.7822,78.8534,78.7822,78.8534,700.0
2014-07-28 10:00:00,132.92,132.99,132.8,132.8,3200.0,78.8415,78.883,78.7703,78.7703,3200.0
2014-07-28 10:05:00,132.89,132.89,132.79,132.79,400.0,78.8237,78.8237,78.7644,78.7644,400.0
2014-07-28 10:10:00,132.83,132.92,132.76,132.82,2500.0,78.7881,78.8415,78.7466,78.7822,2500.0
2014-07-28 10:15:00,132.82,132.87,132.61,132.65,2500.0,78.7822,78.8118,78.6576,78.6813,2500.0
2014-07-28 10:20:00,132.59,132.6,132.59,132.6,600.0,78.6457,78.6517,78.6457,78.6517,600.0
2014-07-28 10:25:00,132.65,132.66,132.54,132.54,1200.0,78.6813,78.6873,78.6161,78.6161,1200.0
2014-07-28 10:30:00,132.54,132.64,132.51,132.54,1400.0,78.6161,78.6754,78.5983,78.6161,1400.0
2014-07-28 10:35:00,132.53,132.53,132.23,132.47,2500.0,78.6102,78.6102,78.4322,78.5746,2500.0
2014-07-28 10:40:00,132.47,132.5,132.47,132.5,400.0,78.5746,78.5924,78.5746,78.5924,400.0
2014-07-28 10:45:00,132.57,132.79,132.49,132.59,2300.0,78.6339,78.7644,78.5864,78.6457,2300.0
2014-07-28 10:50:00,132.5,132.56,132.41,132.5,1800.0,78.5924,78.628,78.539,78.5924,1800.0
2014-07-28 10:55:00,132.58,132.74,132.5,132.73,1200.0,78.6398,78.7347,78.5924,78.7288,1200.0
2014-07-28 11:00:00,132.57,132.68,132.44,132.6,7300.0,78.6339,78.6991,78.5568,78.6517,7300.0
2014-07-28 11:05:00,132.67,132.8,132.59,132.73,4400.0,78.6932,78.7703,78.6457,78.7288,4400.0
2014-07-28 11:10:00,132.82,133.0,132.76,133.0,7100.0,78.7822,78.8889,78.7466,78.8889,7100.0
2014-07-28 11:15:00,132.91,132.98,132.86,132.89,1100.0,78.8356,78.8771,78.8059,78.8237,1100.0
2014-07-28 11:20:00,132.9,133.0,132.81,133.0,5200.0,78.8296,78.8889,78.7762,78.8889,5200.0
2014-07-28 11:25:00,133.0,133.01,132.71,132.74,14100.0,78.8889,78.8949,78.7169,78.7347,14100.0
2014-07-28 11:30:00,132.76,132.85,132.75,132.79,1200.0,78.7466,78.8,78.7407,78.7644,1200.0
2014-07-28 11:35:00,132.8,132.8,132.66,132.66,1600.0,78.7703,78.7703,78.6873,78.6873,1600.0
2014-07-28 11:40:00,132.7,132.7,132.6,132.68,400.0,78.711,78.711,78.6517,78.6991,400.0
2014-07-28 11:45:00,132.47,132.52,132.15,132.31,900.0,78.5746,78.6042,78.3848,78.4797,900.0
2014-07-28 11:50:00,132.37,132.46,132.37,132.46,600.0,78.5153,78.5686,78.5153,78.5686,600.0
2014-07-28 11:55:00,132.41,132.41,132.34,132.34,200.0,78.539,78.539,78.4975,78.4975,200.0
2014-07-28 12:00:00,132.45,132.45,132.45,132.45,100.0,78.5627,78.5627,78.5627,78.5627,100.0
2014-07-28 12:05:00,132.48,132.73,132.48,132.73,2600.0,78.5805,78.7288,78.5805,78.7288,2600.0
2014-07-28 12:10:00,132.79,132.79,132.49,132.49,2000.0,78.7644,78.7644,78.5864,78.5864,2000.0
2014-07-28 12:15:00,132.41,132.67,132.41,132.67,1100.0,78.539,78.6932,78.539,78.6932,1100.0
2014-07-28 12:20:00,132.65,132.68,132.58,132.58,800.0,78.6813,78.6991,78.6398,78.6398,800.0
2014-07-28 12:25:00,132.55,132.66,132.55,132.66,800.0,78.622,78.6873,78.622,78.6873,800.0
2014-07-28 12:30:00,132.61,132.61,132.5,132.53,1000.0,78.6576,78.6576,78.5924,78.6102,1000.0
2014-07-28 12:35:00,132.43,132.53,132.43,132.53,800.0,78.5508,78.6102,78.5508,78.6102,800.0
2014-07-28 12:40:00,132.57,132.76,132.57,132.76,800.0,78.6339,78.7466,78.6339,78.7466,800.0
2014-07-28 12:45:00,132.69,132.77,132.61,132.77,1200.0,78.7051,78.7525,78.6576,78.7525,1200.0
2014-07-28 12:50:00,132.96,132.96,132.61,132.61,1200.0,78.8652,78.8652,78.6576,78.6576,1200.0
2014-07-28 12:55:00,132.55,132.78,132.55,132.78,1800.0,78.622,78.7584,78.622,78.7584,1800.0
2014-07-28 13:00:00,132.78,132.78,132.62,132.64,700.0,78.7584,78.7584,78.6635,78.6754,700.0
2014-07-28 13:05:00,132.7,132.7,132.58,132.58,400.0,78.711,78.711,78.6398,78.6398,400.0
2014-07-28 13:10:00,132.59,132.84,132.59,132.75,1300.0,78.6457,78.794,78.6457,78.7407,1300.0
2014-07-28 13:15:00,132.79,132.79,132.65,132.66,1100.0,78.7644,78.7644,78.6813,78.6873,1100.0
2014-07-28 13:20:00,132.65,132.86,132.62,132.86,1800.0,78.6813,78.8059,78.6635,78.8059,1800.0
2014-07-28 13:25:00,132.87,132.87,132.74,132.74,500.0,78.8118,78.8118,78.7347,78.7347,500.0
2014-07-28 13:30:00,132.83,132.87,132.81,132.84,500.0,78.7881,78.8118,78.7762,78.794,500.0
2014-07-28 13:35:00,132.87,133.0,132.87,132.99,4300.0,78.8118,78.8889,78.8118,78.883,4300.0
2014-07-28 13:40:00,133.0,133.0,132.77,132.77,3600.0,78.8889,78.8889,78.7525,78.7525,3600.0
2014-07-28 13:45:00,132.86,132.86,132.73,132.73,600.0,78.8059,78.8059,78.7288,78.7288,600.0
2014-07-28 13:50:00,132.73,132.73,132.51,132.68,1800.0,78.7288,78.7288,78.5983,78.6991,1800.0
2014-07-28 13:55:00,132.79,132.84,132.79,132.79,800.0,78.7644,78.794,78.7644,78.7644,800.0
2014-07-28 14:00:00,132.78,132.83,132.75,132.8,2100.0,78.7584,78.7881,78.7407,78.7703,2100.0
2014-07-28 14:05:00,132.75,132.94,132.75,132.94,1400.0,78.7407,78.8534,78.7407,78.8534,1400.0
2014-07-28 14:10:00,132.94,132.98,132.79,132.79,1700.0,78.8534,78.8771,78.7644,78.7644,1700.0
2014-07-28 14:15:00,132.94,132.94,132.77,132.89,2000.0,78.8534,78.8534,78.7525,78.8237,2000.0
2014-07-28 14:20:00,132.76,132.83,132.76,132.76,500.0,78.7466,78.7881,78.7466,78.7466,500.0
2014-07-28 14:25:00,132.69,132.75,132.69,132.75,1300.0,78.7051,78.7407,78.7051,78.7407,1300.0
2014-07-28 14:30:00,132.71,132.96,132.62,132.85,2300.0,78.7169,78.8652,78.6635,78.8,2300.0
2014-07-28 14:35:00,132.78,132.97,132.78,132.96,1800.0,78.7584,78.8711,78.7584,78.8652,1800.0
2014-07-28 14:40:00,132.91,132.91,132.8,132.88,1100.0,78.8356,78.8356,78.7703,78.8178,1100.0
2014-07-28 14:45:00,132.84,133.0,132.84,132.97,2900.0,78.794,78.8889,78.794,78.8711,2900.0
2014-07-28 14:50:00,133.0,133.07,132.82,132.86,10300.0,78.8889,78.9305,78.7822,78.8059,10300.0
2014-07-28 14:55:00,132.81,132.84,132.75,132.83,2200.0,78.7762,78.794,78.7407,78.7881,2200.0
2014-07-28 15:00:00,132.78,132.83,132.69,132.72,2100.0,78.7584,78.7881,78.7051,78.7229,2100.0
2014-07-28 15:05:00,132.77,132.95,132.76,132.95,2200.0,78.7525,78.8593,78.7466,78.8593,2200.0
2014-07-28 15:10:00,132.91,133.02,132.91,132.98,2600.0,78.8356,78.9008,78.8356,78.8771,2600.0
2014-07-28 15:15:00,132.9,133.06,132.9,133.03,2500.0,78.8296,78.9245,78.8296,78.9067,2500.0
2014-07-28 15:20:00,133.03,133.05,132.85,133.05,6800.0,78.9067,78.9186,78.8,78.9186,6800.0
2014-07-28 15:25:00,132.94,133.02,132.94,133.0,2200.0,78.8534,78.9008,78.8534,78.8889,2200.0
2014-07-28 15:30:00,132.97,133.03,132.81,132.91,3500.0,78.8711,78.9067,78.7762,78.8356,3500.0
2014-07-28 15:35:00,132.93,133.06,132.91,132.91,4100.0,78.8474,78.9245,78.8356,78.8356,4100.0
2014-07-28 15:40:00,132.91,133.04,132.91,133.0,2000.0,78.8356,78.9127,78.8356,78.8889,2000.0
2014-07-28 15:45:00,133.0,133.0,132.79,132.83,3600.0,78.8889,78.8889,78.7644,78.7881,3600.0
2014-07-28 15:50:00,132.77,132.95,132.63,132.95,3900.0,78.7525,78.8593,78.6695,78.8593,3900.0
2014-07-28 15:55:00,132.92,133.06,132.67,132.71,8200.0,78.8415,78.9245,78.6932,78.7169,8200.0
2014-07-29 09:30:00,132.91,132.95,132.91,132.95,1200.0,78.8356,78.8593,78.8356,78.8593,1200.0
2014-07-29 09:35:00,133.0,133.0,132.84,132.97,800.0,78.8889,78.8889,78.794,78.8711,800.0
2014-07-29 09:40:00,132.73,132.73,132.68,132.68,1000.0,78.7288,78.7288,78.6991,78.6991,1000.0
2014-07-29 09:45:00,132.7,132.7,132.68,132.7,1000.0,78.711,78.711,78.6991,78.711,1000.0
2014-07-29 09:50:00,132.75,133.13,132.74,132.84,3800.0,78.7407,78.966,78.7347,78.794,3800.0
2014-07-29 09:55:00,132.85,132.85,132.71,132.71,1200.0,78.8,78.8,78.7169,78.7169,1200.0
2014-07-29 10:00:00,132.8,133.0,132.69,132.69,3200.0,78.7703,78.8889,78.7051,78.7051,3200.0
2014-07-29 10:05:00,132.78,132.81,132.65,132.7,4100.0,78.7584,78.7762,78.6813,78.711,4100.0
2014-07-29 10:10:00,132.71,132.71,132.58,132.58,1300.0,78.7169,78.7169,78.6398,78.6398,1300.0
2014-07-29 10:15:00,132.73,132.75,132.65,132.65,1700.0,78.7288,78.7407,78.6813,78.6813,1700.0
2014-07-29 10:20:00,132.56,132.57,132.3,132.54,1900.0,78.628,78.6339,78.4737,78.6161,1900.0
2014-07-29 10:25:00,132.3,132.45,132.2,132.34,2100.0,78.4737,78.5627,78.4144,78.4975,2100.0
2014-07-29 10:30:00,132.32,132.39,132.2,132.21,11500.0,78.4856,78.5271,78.4144,78.4204,11500.0
2014-07-29 10:35:00,132.2,132.7,132.2,132.57,2200.0,78.4144,78.711,78.4144,78.6339,2200.0
2014-07-29 10:40:00,132.47,132.71,132.42,132.53,2400.0,78.5746,78.7169,78.5449,78.6102,2400.0
2014-07-29 10:45:00,132.78,132.79,132.5,132.5,8900.0,78.7584,78.7644,78.5924,78.5924,8900.0
2014-07-29 10:50:00,132.48,132.69,132.48,132.6,1700.0,78.5805,78.7051,78.5805,78.6517,1700.0
2014-07-29 10:55:00,132.59,132.91,132.59,132.91,900.0,78.6457,78.8356,78.6457,78.8356,900.0
2014-07-29 11:00:00,132.91,133.15,132.5,132.81,7500.0,78.8356,78.9779,78.5924,78.7762,7500.0
2014-07-29 11:05:00,132.8,132.87,132.6,132.82,5100.0,78.7703,78.8118,78.6517,78.7822,5100.0
2014-07-29 11:10:00,132.92,132.95,132.79,132.95,2300.0,78.8415,78.8593,78.7644,78.8593,2300.0
2014-07-29 11:15:00,132.73,132.9,132.72,132.88,3000.0,78.7288,78.8296,78.7229,78.8178,3000.0
2014-07-29 11:20:00,132.87,132.89,132.69,132.69,1600.0,78.8118,78.8237,78.7051,78.7051,1600.0
2014-07-29 11:25:00,132.7,132.89,132.69,132.89,1200.0,78.711,78.8237,78.7051,78.8237,1200.0
2014-07-29 11:30:00,132.89,133.02,132.86,133.02,1100.0,78.8237,78.9008,78.8059,78.9008,1100.0
2014-07-29 11:35:00,132.87,132.99,132.72,132.72,1800.0,78.8118,78.883,78.7229,78.7229,1800.0
2014-07-29 11:40:00,132.72,132.72,132.72,132.72,0.0,78.7229,78.7229,78.7229,78.7229,0.0
2014-07-29 11:45:00,132.63,132.75,132.6,132.62,2500.0,78.6695,78.7407,78.6517,78.6635,2500.0
2014-07-29 11:50:00,132.68,132.76,132.64,132.68,900.0,78.6991,78.7466,78.6754,78.6991,900.0
2014-07-29 11:55:00,132.88,133.08,132.8,133.06,11000.0,78.8178,78.9364,78.7703,78.9245,11000.0
2014-07-29 12:00:00,133.01,133.27,133.01,133.01,1000.0,78.8949,79.0491,78.8949,78.8949,1000.0
2014-07-29 12:05:00,133.07,133.17,132.93,132.93,1800.0,78.9305,78.9898,78.8474,78.8474,1800.0
2014-07-29 12:10:00,132.93,133.05,132.93,133.0,2000.0,78.8474,78.9186,78.8474,78.8889,2000.0
2014-07-29 12:15:00,132.95,133.09,132.82,132.82,1300.0,78.8593,78.9423,78.7822,78.7822,1300.0
2014-07-29 12:20:00,132.71,132.82,132.68,132.8,1600.0,78.7169,78.7822,78.6991,78.7703,1600.0
2014-07-29 12:25:00,132.84,132.84,132.83,132.84,500.0,78.794,78.794,78.7881,78.794,500.0
2014-07-29 12:30:00,132.84,132.84,132.84,132.84,100.0,78.794,78.794,78.794,78.794,100.0
2014-07-29 12:35:00,132.84,133.06,132.84,133.06,1200.0,78.794,78.9245,78.794,78.9245,1200.0
2014-07-29 12:40:00,133.02,133.02,133.0,133.01,1200.0,78.9008,78.9008,78.8889,78.8949,1200.0
2014-07-29 12:45:00,132.9,133.0,132.89,132.98,2000.0,78.8296,78.8889,78.8237,78.8771,2000.0
2014-07-29 12:50:00,132.89,132.93,132.57,132.68,2600.0,78.8237,78.8474,78.6339,78.6991,2600.0
2014-07-29 12:55:00,132.58,132.7,132.36,132.37,1500.0,78.6398,78.711,78.5093,78.5153,1500.0
2014-07-29 13:00:00,132.38,132.57,132.3,132.31,600.0,78.5212,78.6339,78.4737,78.4797,600.0
2014-07-29 13:05:00,132.3,132.51,132.3,132.34,2600.0,78.4737,78.5983,78.4737,78.4975,2600.0
2014-07-29 13:10:00,132.45,132.47,132.09,132.12,3900.0,78.5627,78.5746,78.3492,78.367,3900.0
2014-07-29 13:15:00,132.1,132.1,131.8,131.82,1800.0,78.3551,78.3551,78.1772,78.189,1800.0
2014-07-29 13:20:00,131.82,132.05,131.65,131.85,3800.0,78.189,78.3254,78.0882,78.2068,3800.0
2014-07-29 13:25:00,131.84,131.86,131.78,131.78,700.0,78.2009,78.2127,78.1653,78.1653,700.0
2014-07-29 13:30:00,131.62,131.97,131.62,131.86,1800.0,78.0704,78.278,78.0704,78.2127,1800.0
2014-07-29 13:35:00,131.93,132.22,131.84,132.09,2800.0,78.2543,78.4263,78.2009,78.3492,2800.0
2014-07-29 13:40:00,132.2,132.28,132.2,132.28,1000.0,78.4144,78.4619,78.4144,78.4619,1000.0
2014-07-29 13:45:00,132.28,132.49,132.28,132.49,1600.0,78.4619,78.5864,78.4619,78.5864,1600.0
2014-07-29 13:50:00,132.59,132.59,132.43,132.57,1900.0,78.6457,78.6457,78.5508,78.6339,1900.0
2014-07-29 13:55:00,132.58,132.58,132.32,132.47,1300.0,78.6398,78.6398,78.4856,78.5746,1300.0
2014-07-29 14:00:00,132.52,132.63,132.52,132.63,1100.0,78.6042,78.6695,78.6042,78.6695,1100.0
2014-07-29 14:05:00,132.79,132.83,132.68,132.68,500.0,78.7644,78.7881,78.6991,78.6991,500.0
2014-07-29 14:10:00,132.68,132.82,132.68,132.79,1700.0,78.6991,78.7822,78.6991,78.7644,1700.0
2014-07-29 14:15:00,132.81,132.85,132.58,132.58,1300.0,78.7762,78.8,78.6398,78.6398,1300.0
2014-07-29 14:20:00,132.58,132.58,132.28,132.28,2700.0,78.6398,78.6398,78.4619,78.4619,2700.0
2014-07-29 14:25:00,132.29,132.29,132.02,132.22,4300.0,78.4678,78.4678,78.3077,78.4263,4300.0
2014-07-29 14:30:00,132.2,132.49,132.2,132.32,1500.0,78.4144,78.5864,78.4144,78.4856,1500.0
2014-07-29 14:35:00,132.31,132.31,132.19,132.19,900.0,78.4797,78.4797,78.4085,78.4085,900.0
2014-07-29 14:40:00,132.19,132.45,132.19,132.45,2000.0,78.4085,78.5627,78.4085,78.5627,2000.0
2014-07-29 14:45:00,132.29,132.62,132.27,132.62,1500.0,78.4678,78.6635,78.4559,78.6635,1500.0
2014-07-29 14:50:00,132.41,132.57,132.41,132.57,400.0,78.539,78.6339,78.539,78.6339,400.0
2014-07-29 14:55:00,132.33,132.5,132.32,132.45,1000.0,78.4915,78.5924,78.4856,78.5627,1000.0
2014-07-29 15:00:00,132.34,132.4,132.01,132.16,3400.0,78.4975,78.5331,78.3017,78.3907,3400.0
2014-07-29 15:05:00,132.16,132.57,132.16,132.57,1600.0,78.3907,78.6339,78.3907,78.6339,1600.0
2014-07-29 15:10:00,132.7,132.7,132.5,132.61,1200.0,78.711,78.711,78.5924,78.6576,1200.0
2014-07-29 15:15:00,132.61,132.66,132.6,132.65,2300.0,78.6576,78.6873,78.6517,78.6813,2300.0
2014-07-29 15:20:00,132.65,132.66,132.52,132.57,3900.0,78.6813,78.6873,78.6042,78.6339,3900.0
2014-07-29 15:25:00,132.52,132.53,132.33,132.33,1900.0,78.6042,78.6102,78.4915,78.4915,1900.0
2014-07-29 15:30:00,132.39,132.61,132.19,132.24,4600.0,78.5271,78.6576,78.4085,78.4381,4600.0
2014-07-29 15:35:00,132.35,132.48,132.34,132.43,1700.0,78.5034,78.5805,78.4975,78.5508,1700.0
2014-07-29 15:40:00,132.4,132.5,132.13,132.15,3100.0,78.5331,78.5924,78.3729,78.3848,3100.0
2014-07-29 15:45:00,132.04,132.31,131.84,132.31,7700.0,78.3195,78.4797,78.2009,78.4797,7700.0
2014-07-29 15:50:00,132.26,132.27,131.84,131.84,5400.0,78.45,78.4559,78.2009,78.2009,5400.0
2014-07-29 15:55:00,131.84,132.25,131.73,131.91,19000.0,78.2009,78.4441,78.1356,78.2424,19000.0
2014-07-30 09:30:00,132.11,133.23,132.11,133.23,1600.0,78.361,79.0254,78.361,79.0254,1600.0
2014-07-30 09:35:00,132.27,132.3,132.27,132.3,200.0,78.4559,78.4737,78.4559,78.4737,200.0
2014-07-30 09:40:00,132.56,132.62,132.56,132.62,200.0,78.628,78.6635,78.628,78.6635,200.0
2014-07-30 09:45:00,132.64,132.64,132.31,132.31,800.0,78.6754,78.6754,78.4797,78.4797,800.0
2014-07-30 09:50:00,132.28,132.28,131.96,131.96,500.0,78.4619,78.4619,78.2721,78.2721,500.0
2014-07-30 09:55:00,131.92,131.92,131.92,131.92,100.0,78.2483,78.2483,78.2483,78.2483,100.0
2014-07-30 10:00:00,132.04,132.41,131.97,132.0,1000.0,78.3195,78.539,78.278,78.2958,1000.0
2014-07-30 10:05:00,131.95,132.24,131.94,132.24,1400.0,78.2661,78.4381,78.2602,78.4381,1400.0
2014-07-30 10:10:00,132.51,132.89,132.42,132.7,600.0,78.5983,78.8237,78.5449,78.711,600.0
2014-07-30 10:15:00,132.53,132.53,132.27,132.27,700.0,78.6102,78.6102,78.4559,78.4559,700.0
2014-07-30 10:20:00,132.3,132.4,132.27,132.31,1900.0,78.4737,78.5331,78.4559,78.4797,1900.0
2014-07-30 10:25:00,132.36,132.48,132.29,132.29,1400.0,78.5093,78.5805,78.4678,78.4678,1400.0
2014-07-30 10:30:00,132.4,132.4,132.17,132.17,2300.0,78.5331,78.5331,78.3966,78.3966,2300.0
2014-07-30 10:35:00,132.17,132.17,132.17,132.17,0.0,78.3966,78.3966,78.3966,78.3966,0.0
2014-07-30 10:40:00,132.09,132.16,131.84,131.84,3200.0,78.3492,78.3907,78.2009,78.2009,3200.0
2014-07-30 10:45:00,131.75,132.19,131.75,132.16,6100.0,78.1475,78.4085,78.1475,78.3907,6100.0
2014-07-30 10:50:00,132.16,132.24,132.0,132.15,10400.0,78.3907,78.4381,78.2958,78.3848,10400.0
2014-07-30 10:55:00,132.09,132.15,131.95,132.14,1200.0,78.3492,78.3848,78.2661,78.3788,1200.0
2014-07-30 11:00:00,132.21,132.3,131.95,132.06,3500.0,78.4204,78.4737,78.2661,78.3314,3500.0
2014-07-30 11:05:00,132.03,132.24,132.03,132.24,2700.0,78.3136,78.4381,78.3136,78.4381,2700.0
2014-07-30 11:10:00,132.27,132.27,131.99,132.21,3300.0,78.4559,78.4559,78.2899,78.4204,3300.0
2014-07-30 11:15:00,132.29,132.51,132.29,132.42,4700.0,78.4678,78.5983,78.4678,78.5449,4700.0
2014-07-30 11:20:00,132.35,132.78,132.16,132.63,22400.0,78.5034,78.7584,78.3907,78.6695,22400.0
2014-07-30 11:25:00,132.61,132.77,132.4,132.69,14400.0,78.6576,78.7525,78.5331,78.7051,14400.0
2014-07-30 11:30:00,132.74,132.83,132.34,132.67,8200.0,78.7347,78.7881,78.4975,78.6932,8200.0
2014-07-30 11:35:00,132.5,132.7,132.22,132.51,8000.0,78.5924,78.711,78.4263,78.5983,8000.0
2014-07-30 11:40:00,132.53,132.59,132.3,132.3,4000.0,78.6102,78.6457,78.4737,78.4737,4000.0
2014-07-30 11:45:00,132.04,132.04,132.04,132.04,100.0,78.3195,78.3195,78.3195,78.3195,100.0
2014-07-30 11:50:00,132.01,132.01,131.66,131.89,2100.0,78.3017,78.3017,78.0941,78.2305,2100.0
2014-07-30 11:55:00,131.86,131.93,131.77,131.93,2600.0,78.2127,78.2543,78.1594,78.2543,2600.0
2014-07-30 12:00:00,131.88,131.91,131.83,131.91,500.0,78.2246,78.2424,78.195,78.2424,500.0
2014-07-30 12:05:00,131.72,131.72,131.62,131.69,600.0,78.1297,78.1297,78.0704,78.1119,600.0
2014-07-30 12:10:00,131.7,131.98,131.63,131.98,900.0,78.1178,78.2839,78.0763,78.2839,900.0
2014-07-30 12:15:00,131.93,132.06,131.8,132.06,1300.0,78.2543,78.3314,78.1772,78.3314,1300.0
2014-07-30 12:20:00,132.17,132.17,132.17,132.17,300.0,78.3966,78.3966,78.3966,78.3966,300.0
2014-07-30 12:25:00,132.28,132.28,132.28,132.28,100.0,78.4619,78.4619,78.4619,78.4619,100.0
2014-07-30 12:30:00,132.36,132.38,132.22,132.22,500.0,78.5093,78.5212,78.4263,78.4263,500.0
2014-07-30 12:35:00,132.22,132.35,132.22,132.32,600.0,78.4263,78.5034,78.4263,78.4856,600.0
2014-07-30 12:40:00,132.41,132.51,132.38,132.51,400.0,78.539,78.5983,78.5212,78.5983,400.0
2014-07-30 12:45:00,132.4,132.43,132.32,132.32,1100.0,78.5331,78.5508,78.4856,78.4856,1100.0
2014-07-30 12:50:00,132.33,132.36,132.22,132.28,1700.0,78.4915,78.5093,78.4263,78.4619,1700.0
2014-07-30 12:55:00,132.19,132.19,132.19,132.19,100.0,78.4085,78.4085,78.4085,78.4085,100.0
2014-07-30 13:00:00,132.15,132.15,131.98,131.98,1200.0,78.3848,78.3848,78.2839,78.2839,1200.0
2014-07-30 13:05:00,132.1,132.1,131.98,131.98,700.0,78.3551,78.3551,78.2839,78.2839,700.0
2014-07-30 13:10:00,132.0,132.09,132.0,132.01,4000.0,78.2958,78.3492,78.2958,78.3017,4000.0
2014-07-30 13:15:00,132.01,132.04,131.76,131.79,1500.0,78.3017,78.3195,78.1534,78.1712,1500.0
2014-07-30 13:20:00,131.75,131.84,131.69,131.8,5500.0,78.1475,78.2009,78.1119,78.1772,5500.0
2014-07-30 13:25:00,131.73,132.12,131.73,132.05,3900.0,78.1356,78.367,78.1356,78.3254,3900.0
2014-07-30 13:30:00,132.19,132.27,132.18,132.27,400.0,78.4085,78.4559,78.4026,78.4559,400.0
2014-07-30 13:35:00,132.34,132.34,132.14,132.14,500.0,78.4975,78.4975,78.3788,78.3788,500.0
2014-07-30 13:40:00,132.35,132.35,132.13,132.13,200.0,78.5034,78.5034,78.3729,78.3729,200.0
2014-07-30 13:45:00,132.07,132.14,131.99,132.03,2000.0,78.3373,78.3788,78.2899,78.3136,2000.0
2014-07-30 13:50:00,131.82,131.83,131.82,131.83,200.0,78.189,78.195,78.189,78.195,200.0
2014-07-30 13:55:00,131.93,132.18,131.86,132.18,1400.0,78.2543,78.4026,78.2127,78.4026,1400.0
2014-07-30 14:00:00,131.96,132.37,131.78,132.08,3700.0,78.2721,78.5153,78.1653,78.3432,3700.0
2014-07-30 14:05:00,131.91,132.25,131.91,132.25,400.0,78.2424,78.4441,78.2424,78.4441,400.0
2014-07-30 14:10:00,132.28,132.43,132.28,132.43,1000.0,78.4619,78.5508,78.4619,78.5508,1000.0
2014-07-30 14:15:00,132.45,132.73,132.45,132.56,2100.0,78.5627,78.7288,78.5627,78.628,2100.0
2014-07-30 14:20:00,132.36,132.5,132.33,132.5,400.0,78.5093,78.5924,78.4915,78.5924,400.0
2014-07-30 14:25:00,132.29,132.29,132.15,132.15,800.0,78.4678,78.4678,78.3848,78.3848,800.0
2014-07-30 14:30:00,132.05,132.25,131.97,131.97,1100.0,78.3254,78.4441,78.278,78.278,1100.0
2014-07-30 14:35:00,131.86,131.94,131.85,131.92,2300.0,78.2127,78.2602,78.2068,78.2483,2300.0
2014-07-30 14:40:00,131.92,131.94,131.79,131.81,1400.0,78.2483,78.2602,78.1712,78.1831,1400.0
2014-07-30 14:45:00,131.81,132.07,131.81,132.0,5900.0,78.1831,78.3373,78.1831,78.2958,5900.0
2014-07-30 14:50:00,132.07,132.1,132.03,132.1,1500.0,78.3373,78.3551,78.3136,78.3551,1500.0
2014-07-30 14:55:00,132.09,132.09,131.77,131.77,4000.0,78.3492,78.3492,78.1594,78.1594,4000.0
2014-07-30 15:00:00,131.8,131.8,131.25,131.36,3300.0,78.1772,78.1772,77.8509,77.9162,3300.0
2014-07-30 15:05:00,131.37,131.7,131.27,131.56,1900.0,77.9221,78.1178,77.8628,78.0348,1900.0
2014-07-30 15:10:00,131.58,131.59,131.41,131.48,2800.0,78.0467,78.0526,77.9458,77.9874,2800.0
2014-07-30 15:15:00,131.46,131.81,131.46,131.81,2400.0,77.9755,78.1831,77.9755,78.1831,2400.0
2014-07-30 15:20:00,131.84,131.84,131.57,131.61,1700.0,78.2009,78.2009,78.0407,78.0645,1700.0
2014-07-30 15:25:00,131.54,131.76,131.36,131.76,4200.0,78.0229,78.1534,77.9162,78.1534,4200.0
2014-07-30 15:30:00,131.66,131.66,131.36,131.45,3600.0,78.0941,78.0941,77.9162,77.9696,3600.0
2014-07-30 15:35:00,131.44,131.69,131.44,131.47,3600.0,77.9636,78.1119,77.9636,77.9814,3600.0
2014-07-30 15:40:00,131.5,131.72,131.27,131.43,5200.0,77.9992,78.1297,77.8628,77.9577,5200.0
2014-07-30 15:45:00,131.31,131.34,131.11,131.13,8600.0,77.8865,77.9043,77.7679,77.7798,8600.0
2014-07-30 15:50:00,131.14,131.26,131.14,131.18,6400.0,77.7857,77.8569,77.7857,77.8094,6400.0
2014-07-30 15:55:00,131.13,131.52,131.09,131.22,11900.0,77.7798,78.0111,77.756,77.8331,11900.0
2014-07-31 09:30:00,130.12,130.12,128.46,129.46,13100.0,77.1807,77.1807,76.196,76.7892,13100.0
2014-07-31 09:35:00,129.45,129.88,129.32,129.88,2300.0,76.7833,77.0383,76.7061,77.0383,2300.0
2014-07-31 09:40:00,129.7,129.7,129.32,129.32,600.0,76.9315,76.9315,76.7061,76.7061,600.0
2014-07-31 09:45:00,129.32,129.43,129.32,129.39,1500.0,76.7061,76.7714,76.7061,76.7477,1500.0
2014-07-31 09:50:00,129.57,129.61,129.32,129.32,4600.0,76.8544,76.8782,76.7061,76.7061,4600.0
2014-07-31 09:55:00,129.06,129.42,128.8,128.81,7400.0,76.5519,76.7655,76.3977,76.4036,7400.0
2014-07-31 10:00:00,128.79,128.81,128.32,128.64,2600.0,76.3918,76.4036,76.113,76.3028,2600.0
2014-07-31 10:05:00,128.53,128.75,128.22,128.25,2400.0,76.2376,76.3681,76.0537,76.0715,2400.0
2014-07-31 10:10:00,128.37,128.43,128.0,128.01,4600.0,76.1427,76.1782,75.9232,75.9291,4600.0
2014-07-31 10:15:00,128.09,128.4,128.09,128.24,4100.0,75.9766,76.1605,75.9766,76.0655,4100.0
2014-07-31 10:20:00,128.33,128.45,128.17,128.3,1600.0,76.1189,76.1901,76.024,76.1011,1600.0
2014-07-31 10:25:00,128.19,128.32,128.18,128.28,6400.0,76.0359,76.113,76.03,76.0893,6400.0
2014-07-31 10:30:00,128.17,128.24,128.03,128.13,24400.0,76.024,76.0655,75.941,76.0003,24400.0
2014-07-31 10:35:00,128.12,128.24,127.77,127.77,5400.0,75.9944,76.0655,75.7868,75.7868,5400.0
2014-07-31 10:40:00,127.72,127.89,127.06,127.28,5900.0,75.7571,75.8579,75.3656,75.4961,5900.0
2014-07-31 10:45:00,127.29,127.69,127.29,127.69,2000.0,75.5021,75.7393,75.5021,75.7393,2000.0
2014-07-31 10:50:00,127.67,127.68,127.25,127.38,3400.0,75.7275,75.7334,75.4783,75.5554,3400.0
2014-07-31 10:55:00,127.27,127.44,126.42,127.14,10500.0,75.4902,75.591,74.986,75.4131,10500.0
2014-07-31 11:00:00,127.14,127.29,127.02,127.07,2400.0,75.4131,75.5021,75.3419,75.3716,2400.0
2014-07-31 11:05:00,127.06,127.29,127.02,127.02,2200.0,75.3656,75.5021,75.3419,75.3419,2200.0
2014-07-31 11:10:00,127.03,127.26,127.0,127.18,2700.0,75.3478,75.4843,75.33,75.4368,2700.0
2014-07-31 11:15:00,127.13,127.6,127.03,127.3,6300.0,75.4072,75.6859,75.3478,75.508,6300.0
2014-07-31 11:20:00,127.29,127.29,127.01,127.28,7600.0,75.5021,75.5021,75.336,75.4961,7600.0
2014-07-31 11:25:00,127.26,127.29,127.06,127.06,2100.0,75.4843,75.5021,75.3656,75.3656,2100.0
2014-07-31 11:30:00,127.06,127.55,127.05,127.35,6000.0,75.3656,75.6563,75.3597,75.5376,6000.0
2014-07-31 11:35:00,127.41,127.54,127.31,127.43,1800.0,75.5732,75.6503,75.5139,75.5851,1800.0
2014-07-31 11:40:00,127.15,127.58,127.12,127.57,2900.0,75.419,75.6741,75.4012,75.6681,2900.0
2014-07-31 11:45:00,127.46,127.57,127.26,127.26,1300.0,75.6029,75.6681,75.4843,75.4843,1300.0
2014-07-31 11:50:00,127.25,127.26,127.15,127.15,3800.0,75.4783,75.4843,75.419,75.419,3800.0
2014-07-31 11:55:00,127.07,127.29,127.04,127.04,4800.0,75.3716,75.5021,75.3538,75.3538,4800.0
2014-07-31 12:00:00,127.11,127.25,126.83,127.0,4000.0,75.3953,75.4783,75.2292,75.33,4000.0
2014-07-31 12:05:00,127.05,127.05,126.77,126.78,2600.0,75.3597,75.3597,75.1936,75.1995,2600.0
2014-07-31 12:10:00,126.8,127.18,126.8,127.1,2300.0,75.2114,75.4368,75.2114,75.3894,2300.0
2014-07-31 12:15:00,126.98,127.57,126.98,127.51,2600.0,75.3182,75.6681,75.3182,75.6325,2600.0
2014-07-31 12:20:00,127.52,127.61,127.16,127.38,3300.0,75.6385,75.6919,75.4249,75.5554,3300.0
2014-07-31 12:25:00,127.2,127.39,127.15,127.21,4800.0,75.4487,75.5614,75.419,75.4546,4800.0
2014-07-31 12:30:00,127.02,127.33,127.0,127.09,2300.0,75.3419,75.5258,75.33,75.3834,2300.0
2014-07-31 12:35:00,127.25,127.25,127.05,127.19,1100.0,75.4783,75.4783,75.3597,75.4427,1100.0
2014-07-31 12:40:00,127.21,127.34,127.13,127.27,8700.0,75.4546,75.5317,75.4072,75.4902,8700.0
2014-07-31 12:45:00,127.23,127.53,127.23,127.29,14700.0,75.4665,75.6444,75.4665,75.5021,14700.0
2014-07-31 12:50:00,127.4,127.55,127.32,127.49,6600.0,75.5673,75.6563,75.5198,75.6207,6600.0
2014-07-31 12:55:00,127.5,127.65,127.5,127.5,2900.0,75.6266,75.7156,75.6266,75.6266,2900.0
2014-07-31 13:00:00,127.56,127.56,127.48,127.48,3400.0,75.6622,75.6622,75.6148,75.6148,3400.0
2014-07-31 13:05:00,127.52,128.19,127.48,128.06,5600.0,75.6385,76.0359,75.6148,75.9588,5600.0
2014-07-31 13:10:00,128.18,128.18,127.96,127.96,3700.0,76.03,76.03,75.8995,75.8995,3700.0
2014-07-31 13:15:00,128.0,128.0,127.85,127.9,2100.0,75.9232,75.9232,75.8342,75.8639,2100.0
2014-07-31 13:20:00,128.0,128.04,127.85,127.85,3400.0,75.9232,75.9469,75.8342,75.8342,3400.0
2014-07-31 13:25:00,127.85,128.09,127.82,127.95,5900.0,75.8342,75.9766,75.8164,75.8935,5900.0
2014-07-31 13:30:00,128.01,128.08,127.9,128.03,30100.0,75.9291,75.9706,75.8639,75.941,30100.0
2014-07-31 13:35:00,128.03,128.06,127.78,127.88,19900.0,75.941,75.9588,75.7927,75.852,19900.0
2014-07-31 13:40:00,127.74,127.87,127.72,127.87,2300.0,75.769,75.8461,75.7571,75.8461,2300.0
2014-07-31 13:45:00,127.87,128.17,127.61,127.91,4400.0,75.8461,76.024,75.6919,75.8698,4400.0
2014-07-31 13:50:00,127.92,128.03,127.86,127.89,3400.0,75.8757,75.941,75.8401,75.8579,3400.0
2014-07-31 13:55:00,127.89,128.19,127.89,128.0,7500.0,75.8579,76.0359,75.8579,75.9232,7500.0
2014-07-31 14:00:00,128.0,128.11,127.95,127.95,11200.0,75.9232,75.9884,75.8935,75.8935,11200.0
2014-07-31 14:05:00,128.0,128.49,128.0,128.14,16700.0,75.9232,76.2138,75.9232,76.0062,16700.0
2014-07-31 14:10:00,128.15,128.3,128.06,128.22,4500.0,76.0122,76.1011,75.9588,76.0537,4500.0
2014-07-31 14:15:00,128.32,128.32,128.09,128.11,4000.0,76.113,76.113,75.9766,75.9884,4000.0
2014-07-31 14:20:00,128.11,128.24,128.08,128.15,2300.0,75.9884,76.0655,75.9706,76.0122,2300.0
2014-07-31 14:25:00,128.21,128.22,127.91,127.99,3500.0,76.0478,76.0537,75.8698,75.9173,3500.0
2014-07-31 14:30:00,128.0,128.01,127.65,127.77,4600.0,75.9232,75.9291,75.7156,75.7868,4600.0
2014-07-31 14:35:00,127.87,127.97,127.75,127.75,2100.0,75.8461,75.9054,75.7749,75.7749,2100.0
2014-07-31 14:40:00,127.82,127.82,127.5,127.51,5700.0,75.8164,75.8164,75.6266,75.6325,5700.0
2014-07-31 14:45:00,127.51,127.75,127.51,127.75,3100.0,75.6325,75.7749,75.6325,75.7749,3100.0
2014-07-31 14:50:00,127.6,127.85,127.6,127.8,6800.0,75.6859,75.8342,75.6859,75.8046,6800.0
2014-07-31 14:55:00,127.77,127.92,127.77,127.8,3900.0,75.7868,75.8757,75.7868,75.8046,3900.0
2014-07-31 15:00:00,127.78,127.96,127.77,127.96,3400.0,75.7927,75.8995,75.7868,75.8995,3400.0
2014-07-31 15:05:00,127.85,127.97,127.84,127.84,1700.0,75.8342,75.9054,75.8283,75.8283,1700.0
2014-07-31 15:10:00,127.91,127.93,127.5,127.59,5000.0,75.8698,75.8817,75.6266,75.68,5000.0
2014-07-31 15:15:00,127.5,127.59,127.38,127.5,7700.0,75.6266,75.68,75.5554,75.6266,7700.0
2014-07-31 15:20:00,127.44,127.53,127.37,127.53,20000.0,75.591,75.6444,75.5495,75.6444,20000.0
2014-07-31 15:25:00,127.55,127.61,127.5,127.55,6900.0,75.6563,75.6919,75.6266,75.6563,6900.0
2014-07-31 15:30:00,127.53,127.73,127.5,127.65,5400.0,75.6444,75.763,75.6266,75.7156,5400.0
2014-07-31 15:35:00,127.74,127.87,127.65,127.87,8600.0,75.769,75.8461,75.7156,75.8461,8600.0
2014-07-31 15:40:00,127.87,127.91,127.69,127.77,7100.0,75.8461,75.8698,75.7393,75.7868,7100.0
2014-07-31 15:45:00,127.75,127.79,127.65,127.75,5700.0,75.7749,75.7986,75.7156,75.7749,5700.0
2014-07-31 15:50:00,127.7,127.74,127.44,127.51,15900.0,75.7452,75.769,75.591,75.6325,15900.0
2014-07-31 15:55:00,127.55,127.59,127.22,127.5,36200.0,75.6563,75.68,75.4605,75.6266,36200.0
2014-08-01 09:30:00,128.25,128.25,128.25,128.25,5200.0,76.0715,76.0715,76.0715,76.0715,5200.0
2014-08-01 09:35:00,129.3,131.34,128.64,130.8,7500.0,76.6943,77.9043,76.3028,77.584,7500.0
2014-08-01 09:40:00,130.92,132.75,130.61,132.01,70800.0,77.6552,78.7407,77.4713,78.3017,70800.0
2014-08-01 09:45:00,132.01,132.15,130.51,130.51,4500.0,78.3017,78.3848,77.412,77.412,4500.0
2014-08-01 09:50:00,131.23,131.23,130.0,130.29,10100.0,77.8391,77.8391,77.1095,77.2815,10100.0
2014-08-01 09:55:00,130.0,130.3,128.94,130.15,5100.0,77.1095,77.2874,76.4808,77.1985,5100.0
2014-08-01 10:00:00,130.11,130.99,129.99,130.21,2100.0,77.1747,77.6967,77.1036,77.2341,2100.0
2014-08-01 10:05:00,130.36,130.92,130.36,130.52,3400.0,77.323,77.6552,77.323,77.4179,3400.0
2014-08-01 10:10:00,130.89,130.89,130.25,130.25,8600.0,77.6374,77.6374,77.2578,77.2578,8600.0
2014-08-01 10:15:00,130.23,130.95,129.83,130.19,3900.0,77.2459,77.673,77.0087,77.2222,3900.0
2014-08-01 10:20:00,130.19,130.92,130.19,130.87,3400.0,77.2222,77.6552,77.2222,77.6255,3400.0
2014-08-01 10:25:00,130.89,130.99,130.86,130.99,1100.0,77.6374,77.6967,77.6196,77.6967,1100.0
2014-08-01 10:30:00,130.75,130.98,130.11,130.11,6400.0,77.5544,77.6908,77.1747,77.1747,6400.0
2014-08-01 10:35:00,130.19,130.65,130.1,130.57,8100.0,77.2222,77.495,77.1688,77.4476,8100.0
2014-08-01 10:40:00,130.51,130.57,130.23,130.32,6000.0,77.412,77.4476,77.2459,77.2993,6000.0
2014-08-01 10:45:00,130.24,130.24,129.15,129.17,5700.0,77.2518,77.2518,76.6053,76.6172,5700.0
2014-08-01 10:50:00,129.55,130.29,129.55,130.05,9900.0,76.8426,77.2815,76.8426,77.1391,9900.0
2014-08-01 10:55:00,130.03,130.07,129.71,130.07,19600.0,77.1273,77.151,76.9375,77.151,19600.0
2014-08-01 11:00:00,130.0,130.11,129.59,129.96,12500.0,77.1095,77.1747,76.8663,77.0858,12500.0
2014-08-01 11:05:00,129.69,129.69,129.08,129.56,2200.0,76.9256,76.9256,76.5638,76.8485,2200.0
2014-08-01 11:10:00,129.35,129.35,128.52,128.69,2900.0,76.7239,76.7239,76.2316,76.3325,2900.0
2014-08-01 11:15:00,128.52,129.0,128.52,128.86,3000.0,76.2316,76.5163,76.2316,76.4333,3000.0
2014-08-01 11:20:00,128.98,129.0,128.83,128.98,2500.0,76.5045,76.5163,76.4155,76.5045,2500.0
2014-08-01 11:25:00,128.78,128.78,128.46,128.47,800.0,76.3858,76.3858,76.196,76.202,800.0
2014-08-01 11:30:00,128.46,128.77,128.45,128.77,1800.0,76.196,76.3799,76.1901,76.3799,1800.0
2014-08-01 11:35:00,128.59,128.6,128.55,128.55,1300.0,76.2731,76.2791,76.2494,76.2494,1300.0
2014-08-01 11:40:00,128.59,128.75,128.58,128.75,800.0,76.2731,76.3681,76.2672,76.3681,800.0
2014-08-01 11:45:00,128.59,128.69,128.57,128.68,800.0,76.2731,76.3325,76.2613,76.3265,800.0
2014-08-01 11:50:00,128.58,128.67,128.22,128.3,6300.0,76.2672,76.3206,76.0537,76.1011,6300.0
2014-08-01 11:55:00,128.19,128.33,127.89,128.25,8900.0,76.0359,76.1189,75.8579,76.0715,8900.0
2014-08-01 12:00:00,128.27,128.39,128.02,128.39,3300.0,76.0833,76.1545,75.9351,76.1545,3300.0
2014-08-01 12:05:00,128.23,128.5,128.11,128.27,4000.0,76.0596,76.2198,75.9884,76.0833,4000.0
2014-08-01 12:10:00,128.3,128.3,127.79,127.96,2300.0,76.1011,76.1011,75.7986,75.8995,2300.0
2014-08-01 12:15:00,127.91,128.05,127.91,128.03,2000.0,75.8698,75.9528,75.8698,75.941,2000.0
2014-08-01 12:20:00,128.06,128.06,127.85,127.85,3200.0,75.9588,75.9588,75.8342,75.8342,3200.0
2014-08-01 12:25:00,127.84,128.13,127.68,128.01,1500.0,75.8283,76.0003,75.7334,75.9291,1500.0
2014-08-01 12:30:00,128.03,128.09,127.97,127.97,1000.0,75.941,75.9766,75.9054,75.9054,1000.0
2014-08-01 12:35:00,127.97,128.21,127.95,127.95,2200.0,75.9054,76.0478,75.8935,75.8935,2200.0
2014-08-01 12:40:00,127.96,127.98,127.95,127.97,800.0,75.8995,75.9113,75.8935,75.9054,800.0
2014-08-01 12:45:00,127.98,128.15,127.85,127.85,5300.0,75.9113,76.0122,75.8342,75.8342,5300.0
2014-08-01 12:50:00,127.88,128.45,127.88,128.45,21100.0,75.852,76.1901,75.852,76.1901,21100.0
2014-08-01 12:55:00,128.43,129.03,128.41,128.9,8800.0,76.1782,76.5341,76.1664,76.457,8800.0
2014-08-01 13:00:00,128.9,129.61,128.84,129.31,3400.0,76.457,76.8782,76.4214,76.7002,3400.0
2014-08-01 13:05:00,129.31,129.38,128.53,128.53,2000.0,76.7002,76.7417,76.2376,76.2376,2000.0
2014-08-01 13:10:00,128.97,129.73,128.96,129.44,5100.0,76.4985,76.9493,76.4926,76.7773,5100.0
2014-08-01 13:15:00,129.7,129.7,129.12,129.5,400.0,76.9315,76.9315,76.5875,76.8129,400.0
2014-08-01 13:20:00,129.11,129.15,129.11,129.15,200.0,76.5816,76.6053,76.5816,76.6053,200.0
2014-08-01 13:25:00,129.09,129.73,129.09,129.5,6500.0,76.5697,76.9493,76.5697,76.8129,6500.0
2014-08-01 13:30:00,129.32,129.32,129.22,129.22,300.0,76.7061,76.7061,76.6468,76.6468,300.0
2014-08-01 13:35:00,129.43,129.69,129.38,129.66,4100.0,76.7714,76.9256,76.7417,76.9078,4100.0
2014-08-01 13:40:00,129.55,129.81,129.37,129.47,700.0,76.8426,76.9968,76.7358,76.7951,700.0
2014-08-01 13:45:00,129.43,129.7,129.38,129.38,1000.0,76.7714,76.9315,76.7417,76.7417,1000.0
2014-08-01 13:50:00,129.39,129.72,129.39,129.45,700.0,76.7477,76.9434,76.7477,76.7833,700.0
2014-08-01 13:55:00,129.45,129.9,129.45,129.62,3000.0,76.7833,77.0502,76.7833,76.8841,3000.0
2014-08-01 14:00:00,129.64,129.82,129.56,129.56,1800.0,76.896,77.0027,76.8485,76.8485,1800.0
2014-08-01 14:05:00,129.55,129.63,129.41,129.41,2800.0,76.8426,76.89,76.7595,76.7595,2800.0
2014-08-01 14:10:00,129.43,129.65,129.42,129.42,500.0,76.7714,76.9019,76.7655,76.7655,500.0
2014-08-01 14:15:00,129.41,129.62,129.41,129.44,1200.0,76.7595,76.8841,76.7595,76.7773,1200.0
2014-08-01 14:20:00,129.48,129.59,129.34,129.34,2200.0,76.8011,76.8663,76.718,76.718,2200.0
2014-08-01 14:25:00,129.25,129.29,129.24,129.24,700.0,76.6646,76.6884,76.6587,76.6587,700.0
2014-08-01 14:30:00,129.39,129.41,129.17,129.17,4400.0,76.7477,76.7595,76.6172,76.6172,4400.0
2014-08-01 14:35:00,129.17,129.27,129.16,129.22,3700.0,76.6172,76.6765,76.6112,76.6468,3700.0
2014-08-01 14:40:00,129.26,129.33,129.21,129.22,500.0,76.6706,76.7121,76.6409,76.6468,500.0
2014-08-01 14:45:00,129.31,129.31,128.92,128.92,1800.0,76.7002,76.7002,76.4689,76.4689,1800.0
2014-08-01 14:50:00,128.74,128.9,128.49,128.62,800.0,76.3621,76.457,76.2138,76.2909,800.0
2014-08-01 14:55:00,128.61,128.78,128.59,128.72,1000.0,76.285,76.3858,76.2731,76.3503,1000.0
2014-08-01 15:00:00,128.72,128.87,128.56,128.63,3900.0,76.3503,76.4392,76.2554,76.2969,3900.0
2014-08-01 15:05:00,128.72,128.87,128.61,128.61,1200.0,76.3503,76.4392,76.285,76.285,1200.0
2014-08-01 15:10:00,128.64,128.78,128.49,128.53,1300.0,76.3028,76.3858,76.2138,76.2376,1300.0
2014-08-01 15:15:00,128.49,128.91,128.39,128.66,4100.0,76.2138,76.463,76.1545,76.3147,4100.0
2014-08-01 15:20:00,128.73,128.78,128.63,128.77,1500.0,76.3562,76.3858,76.2969,76.3799,1500.0
2014-08-01 15:25:00,128.64,128.72,128.52,128.54,2500.0,76.3028,76.3503,76.2316,76.2435,2500.0
2014-08-01 15:30:00,128.54,128.74,128.43,128.68,58800.0,76.2435,76.3621,76.1782,76.3265,58800.0
2014-08-01 15:35:00,128.81,129.64,128.69,129.64,4600.0,76.4036,76.896,76.3325,76.896,4600.0
2014-08-01 15:40:00,129.65,129.84,129.62,129.79,6200.0,76.9019,77.0146,76.8841,76.9849,6200.0
2014-08-01 15:45:00,129.78,129.78,129.06,129.25,23100.0,76.979,76.979,76.5519,76.6646,23100.0
2014-08-01 15:50:00,129.24,131.53,128.95,130.97,46000.0,76.6587,78.017,76.4867,77.6848,46000.0
2014-08-01 15:55:00,131.2,131.2,129.24,129.46,65300.0,77.8213,77.8213,76.6587,76.7892,65300.0
2014-08-04 09:30:00,130.5,131.14,129.15,130.54,14500.0,77.4061,77.7857,76.6053,77.4298,14500.0
2014-08-04 09:35:00,130.35,130.59,129.79,129.79,6700.0,77.3171,77.4594,76.9849,76.9849,6700.0
2014-08-04 09:40:00,129.79,130.56,129.62,130.34,52500.0,76.9849,77.4417,76.8841,77.3112,52500.0
2014-08-04 09:45:00,130.44,130.89,130.31,130.78,18100.0,77.3705,77.6374,77.2934,77.5721,18100.0
2014-08-04 09:50:00,130.75,131.38,130.69,130.9,51500.0,77.5544,77.928,77.5188,77.6433,51500.0
2014-08-04 09:55:00,131.06,131.75,131.01,131.75,6100.0,77.7382,78.1475,77.7086,78.1475,6100.0
2014-08-04 10:00:00,131.76,132.54,131.76,132.47,7700.0,78.1534,78.6161,78.1534,78.5746,7700.0
2014-08-04 10:05:00,132.44,132.45,132.14,132.22,6800.0,78.5568,78.5627,78.3788,78.4263,6800.0
2014-08-04 10:10:00,132.28,132.66,132.17,132.46,3500.0,78.4619,78.6873,78.3966,78.5686,3500.0
2014-08-04 10:15:00,132.45,132.79,132.27,132.27,3600.0,78.5627,78.7644,78.4559,78.4559,3600.0
2014-08-04 10:20:00,132.4,132.41,132.15,132.15,1200.0,78.5331,78.539,78.3848,78.3848,1200.0
2014-08-04 10:25:00,132.16,132.43,131.64,131.68,6400.0,78.3907,78.5508,78.0823,78.106,6400.0
2014-08-04 10:30:00,131.42,131.56,130.99,130.99,5000.0,77.9518,78.0348,77.6967,77.6967,5000.0
2014-08-04 10:35:00,130.99,131.16,130.86,131.11,9100.0,77.6967,77.7975,77.6196,77.7679,9100.0
2014-08-04 10:40:00,130.95,131.4,130.9,131.22,8500.0,77.673,77.9399,77.6433,77.8331,8500.0
2014-08-04 10:45:00,131.31,131.32,130.92,131.27,4600.0,77.8865,77.8924,77.6552,77.8628,4600.0
2014-08-04 10:50:00,131.17,131.36,131.17,131.24,1100.0,77.8035,77.9162,77.8035,77.845,1100.0
2014-08-04 10:55:00,131.4,131.4,130.94,130.95,3400.0,77.9399,77.9399,77.6671,77.673,3400.0
2014-08-04 11:00:00,130.94,131.02,130.86,130.86,4900.0,77.6671,77.7145,77.6196,77.6196,4900.0
2014-08-04 11:05:00,130.9,131.27,130.9,131.17,2400.0,77.6433,77.8628,77.6433,77.8035,2400.0
2014-08-04 11:10:00,131.18,131.27,131.04,131.23,5200.0,77.8094,77.8628,77.7264,77.8391,5200.0
2014-08-04 11:15:00,131.07,131.23,130.88,130.89,7600.0,77.7442,77.8391,77.6315,77.6374,7600.0
2014-08-04 11:20:00,130.9,131.17,130.88,131.16,3700.0,77.6433,77.8035,77.6315,77.7975,3700.0
2014-08-04 11:25:00,131.18,131.18,130.9,130.98,5700.0,77.8094,77.8094,77.6433,77.6908,5700.0
2014-08-04 11:30:00,130.98,130.99,130.81,130.99,4300.0,77.6908,77.6967,77.5899,77.6967,4300.0
2014-08-04 11:35:00,130.81,130.99,130.5,130.78,2500.0,77.5899,77.6967,77.4061,77.5721,2500.0
2014-08-04 11:40:00,130.62,130.78,130.13,130.13,3300.0,77.4772,77.5721,77.1866,77.1866,3300.0
2014-08-04 11:45:00,130.08,130.35,129.95,129.95,3300.0,77.1569,77.3171,77.0798,77.0798,3300.0
2014-08-04 11:50:00,129.99,130.06,129.75,129.91,4700.0,77.1036,77.1451,76.9612,77.0561,4700.0
2014-08-04 11:55:00,129.78,130.12,129.51,130.12,5100.0,76.979,77.1807,76.8188,77.1807,5100.0
2014-08-04 12:00:00,130.11,130.81,130.11,130.62,4400.0,77.1747,77.5899,77.1747,77.4772,4400.0
2014-08-04 12:05:00,130.66,130.68,129.96,130.14,4600.0,77.501,77.5128,77.0858,77.1925,4600.0
2014-08-04 12:10:00,129.97,130.06,129.82,129.83,2200.0,77.0917,77.1451,77.0027,77.0087,2200.0
2014-08-04 12:15:00,129.8,129.87,129.53,129.71,3100.0,76.9909,77.0324,76.8307,76.9375,3100.0
2014-08-04 12:20:00,129.72,129.72,129.52,129.53,2200.0,76.9434,76.9434,76.8248,76.8307,2200.0
2014-08-04 12:25:00,129.54,130.16,129.51,130.16,3400.0,76.8366,77.2044,76.8188,77.2044,3400.0
2014-08-04 12:30:00,130.02,130.05,129.81,129.99,2600.0,77.1214,77.1391,76.9968,77.1036,2600.0
2014-08-04 12:35:00,129.81,129.99,129.73,129.73,2000.0,76.9968,77.1036,76.9493,76.9493,2000.0
2014-08-04 12:40:00,129.72,129.84,129.68,129.68,2100.0,76.9434,77.0146,76.9197,76.9197,2100.0
2014-08-04 12:45:00,129.68,129.69,129.45,129.68,1800.0,76.9197,76.9256,76.7833,76.9197,1800.0
2014-08-04 12:50:00,129.59,130.0,129.46,129.96,3300.0,76.8663,77.1095,76.7892,77.0858,3300.0
2014-08-04 12:55:00,129.97,129.98,129.85,129.85,1900.0,77.0917,77.0976,77.0205,77.0205,1900.0
2014-08-04 13:00:00,130.03,130.15,129.88,130.15,2400.0,77.1273,77.1985,77.0383,77.1985,2400.0
2014-08-04 13:05:00,130.09,130.76,130.0,130.76,50200.0,77.1629,77.5603,77.1095,77.5603,50200.0
2014-08-04 13:10:00,130.61,130.84,130.46,130.84,1800.0,77.4713,77.6077,77.3823,77.6077,1800.0
2014-08-04 13:15:00,130.78,131.17,130.78,130.92,1400.0,77.5721,77.8035,77.5721,77.6552,1400.0
2014-08-04 13:20:00,131.17,131.17,130.93,131.06,1300.0,77.8035,77.8035,77.6611,77.7382,1300.0
2014-08-04 13:25:00,131.27,131.27,130.53,130.54,3700.0,77.8628,77.8628,77.4239,77.4298,3700.0
2014-08-04 13:30:00,130.54,130.98,130.54,130.98,3700.0,77.4298,77.6908,77.4298,77.6908,3700.0
2014-08-04 13:35:00,131.21,131.61,131.12,131.61,2400.0,77.8272,78.0645,77.7738,78.0645,2400.0
2014-08-04 13:40:00,131.47,131.8,131.45,131.8,1300.0,77.9814,78.1772,77.9696,78.1772,1300.0
2014-08-04 13:45:00,131.64,131.71,131.37,131.41,3500.0,78.0823,78.1238,77.9221,77.9458,3500.0
2014-08-04 13:50:00,131.39,131.67,131.39,131.56,2700.0,77.934,78.1001,77.934,78.0348,2700.0
2014-08-04 13:55:00,131.66,131.67,131.31,131.37,2300.0,78.0941,78.1001,77.8865,77.9221,2300.0
2014-08-04 14:00:00,131.37,132.07,131.37,131.97,4600.0,77.9221,78.3373,77.9221,78.278,4600.0
2014-08-04 14:05:00,132.11,132.29,132.0,132.12,2400.0,78.361,78.4678,78.2958,78.367,2400.0
2014-08-04 14:10:00,132.19,132.51,132.05,132.05,3300.0,78.4085,78.5983,78.3254,78.3254,3300.0
2014-08-04 14:15:00,132.11,132.55,132.03,132.55,3100.0,78.361,78.622,78.3136,78.622,3100.0
2014-08-04 14:20:00,132.68,132.85,132.59,132.84,1700.0,78.6991,78.8,78.6457,78.794,1700.0
2014-08-04 14:25:00,132.77,132.97,132.77,132.85,3100.0,78.7525,78.8711,78.7525,78.8,3100.0
2014-08-04 14:30:00,132.92,132.97,132.83,132.86,4300.0,78.8415,78.8711,78.7881,78.8059,4300.0
2014-08-04 14:35:00,132.86,133.53,132.86,133.53,3700.0,78.8059,79.2033,78.8059,79.2033,3700.0
2014-08-04 14:40:00,133.54,133.88,133.54,133.88,2600.0,79.2092,79.4109,79.2092,79.4109,2600.0
2014-08-04 14:45:00,133.91,133.98,133.47,133.57,6600.0,79.4287,79.4702,79.1677,79.227,6600.0
2014-08-04 14:50:00,133.77,133.77,132.78,133.41,9000.0,79.3457,79.3457,78.7584,79.1321,9000.0
2014-08-04 14:55:00,133.44,133.58,133.11,133.26,2700.0,79.1499,79.233,78.9542,79.0432,2700.0
2014-08-04 15:00:00,133.12,133.13,132.74,133.0,5400.0,78.9601,78.966,78.7347,78.8889,5400.0
2014-08-04 15:05:00,133.0,133.23,132.98,132.99,4900.0,78.8889,79.0254,78.8771,78.883,4900.0
2014-08-04 15:10:00,132.96,133.18,132.9,133.17,2900.0,78.8652,78.9957,78.8296,78.9898,2900.0
2014-08-04 15:15:00,133.1,133.2,133.01,133.03,1800.0,78.9483,79.0076,78.8949,78.9067,1800.0
2014-08-04 15:20:00,132.97,133.14,132.63,132.65,9700.0,78.8711,78.972,78.6695,78.6813,9700.0
2014-08-04 15:25:00,132.88,133.27,132.8,133.09,15700.0,78.8178,79.0491,78.7703,78.9423,15700.0
2014-08-04 15:30:00,133.08,133.57,133.08,133.55,4100.0,78.9364,79.227,78.9364,79.2152,4100.0
2014-08-04 15:35:00,133.5,133.6,133.1,133.25,3500.0,79.1855,79.2448,78.9483,79.0372,3500.0
2014-08-04 15:40:00,133.11,133.2,133.02,133.14,2600.0,78.9542,79.0076,78.9008,78.972,2600.0
2014-08-04 15:45:00,133.15,133.24,133.11,133.11,4900.0,78.9779,79.0313,78.9542,78.9542,4900.0
2014-08-04 15:50:00,133.11,133.24,133.09,133.24,17500.0,78.9542,79.0313,78.9423,79.0313,17500.0
2014-08-04 15:55:00,133.34,133.45,132.97,133.24,21100.0,79.0906,79.1559,78.8711,79.0313,21100.0
2014-08-05 09:30:00,133.87,135.74,133.87,134.17,13200.0,79.405,80.5142,79.405,79.5829,13200.0
2014-08-05 09:35:00,134.32,134.52,133.65,133.65,4000.0,79.6719,79.7905,79.2745,79.2745,4000.0
2014-08-05 09:40:00,134.05,134.13,133.34,133.97,2500.0,79.5117,79.5592,79.0906,79.4643,2500.0
2014-08-05 09:45:00,134.0,134.08,133.65,133.77,2900.0,79.4821,79.5295,79.2745,79.3457,2900.0
2014-08-05 09:50:00,133.25,133.39,133.19,133.19,800.0,79.0372,79.1203,79.0016,79.0016,800.0
2014-08-05 09:55:00,133.05,134.06,132.9,133.9,4000.0,78.9186,79.5177,78.8296,79.4228,4000.0
2014-08-05 10:00:00,133.6,133.6,133.08,133.34,600.0,79.2448,79.2448,78.9364,79.0906,600.0
2014-08-05 10:05:00,133.19,133.67,133.19,133.67,1600.0,79.0016,79.2864,79.0016,79.2864,1600.0
2014-08-05 10:10:00,133.87,133.87,133.58,133.58,600.0,79.405,79.405,79.233,79.233,600.0
2014-08-05 10:15:00,133.61,133.73,133.37,133.52,1600.0,79.2508,79.3219,79.1084,79.1974,1600.0
2014-08-05 10:20:00,133.42,133.43,133.07,133.07,800.0,79.1381,79.144,78.9305,78.9305,800.0
2014-08-05 10:25:00,133.16,133.23,133.03,133.23,1600.0,78.9838,79.0254,78.9067,79.0254,1600.0
2014-08-05 10:30:00,133.07,133.46,133.07,133.46,1500.0,78.9305,79.1618,78.9305,79.1618,1500.0
2014-08-05 10:35:00,133.41,133.51,133.41,133.51,1500.0,79.1321,79.1914,79.1321,79.1914,1500.0
2014-08-05 10:40:00,133.49,133.65,133.39,133.65,900.0,79.1796,79.2745,79.1203,79.2745,900.0
2014-08-05 10:45:00,133.65,133.65,133.65,133.65,0.0,79.2745,79.2745,79.2745,79.2745,0.0
2014-08-05 10:50:00,133.66,133.66,133.28,133.28,1000.0,79.2804,79.2804,79.055,79.055,1000.0
2014-08-05 10:55:00,133.28,133.28,133.01,133.01,3100.0,79.055,79.055,78.8949,78.8949,3100.0
2014-08-05 11:00:00,132.97,133.0,132.64,132.7,1900.0,78.8711,78.8889,78.6754,78.711,1900.0
2014-08-05 11:05:00,132.79,133.57,132.79,133.51,3800.0,78.7644,79.227,78.7644,79.1914,3800.0
2014-08-05 11:10:00,133.53,133.64,133.47,133.62,5600.0,79.2033,79.2686,79.1677,79.2567,5600.0
2014-08-05 11:15:00,133.62,133.64,132.89,132.89,2900.0,79.2567,79.2686,78.8237,78.8237,2900.0
2014-08-05 11:20:00,133.06,133.45,133.0,133.45,3500.0,78.9245,79.1559,78.8889,79.1559,3500.0
2014-08-05 11:25:00,133.28,133.47,133.28,133.47,900.0,79.055,79.1677,79.055,79.1677,900.0
2014-08-05 11:30:00,133.48,133.48,132.87,132.96,6400.0,79.1737,79.1737,78.8118,78.8652,6400.0
2014-08-05 11:35:00,132.94,133.0,132.91,132.91,600.0,78.8534,78.8889,78.8356,78.8356,600.0
2014-08-05 11:40:00,132.91,133.08,132.78,132.98,2200.0,78.8356,78.9364,78.7584,78.8771,2200.0
2014-08-05 11:45:00,133.12,133.12,132.95,132.97,2000.0,78.9601,78.9601,78.8593,78.8711,2000.0
2014-08-05 11:50:00,132.65,132.92,132.65,132.88,1000.0,78.6813,78.8415,78.6813,78.8178,1000.0
2014-08-05 11:55:00,132.88,132.89,132.75,132.89,400.0,78.8178,78.8237,78.7407,78.8237,400.0
2014-08-05 12:00:00,132.97,133.17,132.85,132.9,1400.0,78.8711,78.9898,78.8,78.8296,1400.0
2014-08-05 12:05:00,132.77,132.9,132.71,132.9,1600.0,78.7525,78.8296,78.7169,78.8296,1600.0
2014-08-05 12:10:00,132.87,133.02,132.79,133.0,5300.0,78.8118,78.9008,78.7644,78.8889,5300.0
2014-08-05 12:15:00,132.86,132.86,132.73,132.75,1300.0,78.8059,78.8059,78.7288,78.7407,1300.0
2014-08-05 12:20:00,132.88,132.88,132.62,132.62,1200.0,78.8178,78.8178,78.6635,78.6635,1200.0
2014-08-05 12:25:00,132.71,132.71,132.7,132.7,300.0,78.7169,78.7169,78.711,78.711,300.0
2014-08-05 12:30:00,132.53,132.54,132.53,132.54,200.0,78.6102,78.6161,78.6102,78.6161,200.0
2014-08-05 12:35:00,132.53,132.58,132.18,132.23,2100.0,78.6102,78.6398,78.4026,78.4322,2100.0
2014-08-05 12:40:00,132.26,132.26,132.08,132.09,700.0,78.45,78.45,78.3432,78.3492,700.0
2014-08-05 12:45:00,132.09,132.09,132.09,132.09,0.0,78.3492,78.3492,78.3492,78.3492,0.0
2014-08-05 12:50:00,132.16,132.35,132.16,132.35,1200.0,78.3907,78.5034,78.3907,78.5034,1200.0
2014-08-05 12:55:00,132.24,132.48,132.23,132.48,700.0,78.4381,78.5805,78.4322,78.5805,700.0
2014-08-05 13:00:00,132.38,132.42,132.27,132.34,1400.0,78.5212,78.5449,78.4559,78.4975,1400.0
2014-08-05 13:05:00,132.34,132.61,132.25,132.56,1900.0,78.4975,78.6576,78.4441,78.628,1900.0
2014-08-05 13:10:00,132.39,132.51,132.39,132.51,600.0,78.5271,78.5983,78.5271,78.5983,600.0
2014-08-05 13:15:00,132.39,132.63,132.35,132.61,3200.0,78.5271,78.6695,78.5034,78.6576,3200.0
2014-08-05 13:20:00,132.6,132.6,132.3,132.38,2100.0,78.6517,78.6517,78.4737,78.5212,2100.0
2014-08-05 13:25:00,132.46,132.6,132.46,132.47,1800.0,78.5686,78.6517,78.5686,78.5746,1800.0
2014-08-05 13:30:00,132.62,132.62,132.19,132.31,1800.0,78.6635,78.6635,78.4085,78.4797,1800.0
2014-08-05 13:35:00,132.1,132.13,131.43,131.43,3400.0,78.3551,78.3729,77.9577,77.9577,3400.0
2014-08-05 13:40:00,131.28,131.56,131.21,131.29,5400.0,77.8687,78.0348,77.8272,77.8747,5400.0
2014-08-05 13:45:00,131.36,131.9,131.29,131.79,3600.0,77.9162,78.2365,77.8747,78.1712,3600.0
2014-08-05 13:50:00,131.73,131.76,131.47,131.71,3000.0,78.1356,78.1534,77.9814,78.1238,3000.0
2014-08-05 13:55:00,131.75,132.02,131.72,131.81,3300.0,78.1475,78.3077,78.1297,78.1831,3300.0
2014-08-05 14:00:00,131.78,131.84,131.7,131.72,2500.0,78.1653,78.2009,78.1178,78.1297,2500.0
2014-08-05 14:05:00,131.69,131.69,131.45,131.45,3100.0,78.1119,78.1119,77.9696,77.9696,3100.0
2014-08-05 14:10:00,131.49,131.65,131.44,131.59,5100.0,77.9933,78.0882,77.9636,78.0526,5100.0
2014-08-05 14:15:00,131.67,131.67,131.59,131.63,600.0,78.1001,78.1001,78.0526,78.0763,600.0
2014-08-05 14:20:00,131.49,131.65,131.43,131.43,1500.0,77.9933,78.0882,77.9577,77.9577,1500.0
2014-08-05 14:25:00,131.58,131.58,130.95,130.95,7900.0,78.0467,78.0467,77.673,77.673,7900.0
2014-08-05 14:30:00,131.15,131.34,131.15,131.28,3000.0,77.7916,77.9043,77.7916,77.8687,3000.0
2014-08-05 14:35:00,131.26,131.41,131.11,131.36,1800.0,77.8569,77.9458,77.7679,77.9162,1800.0
2014-08-05 14:40:00,131.24,131.24,131.22,131.22,200.0,77.845,77.845,77.8331,77.8331,200.0
2014-08-05 14:45:00,131.28,131.34,131.18,131.34,2300.0,77.8687,77.9043,77.8094,77.9043,2300.0
2014-08-05 14:50:00,131.29,131.35,131.18,131.24,8600.0,77.8747,77.9102,77.8094,77.845,8600.0
2014-08-05 14:55:00,131.25,131.56,131.18,131.56,3600.0,77.8509,78.0348,77.8094,78.0348,3600.0
2014-08-05 15:00:00,131.57,131.57,131.39,131.47,1200.0,78.0407,78.0407,77.934,77.9814,1200.0
2014-08-05 15:05:00,131.45,131.45,131.15,131.17,4100.0,77.9696,77.9696,77.7916,77.8035,4100.0
2014-08-05 15:10:00,131.24,131.27,130.93,131.12,3100.0,77.845,77.8628,77.6611,77.7738,3100.0
2014-08-05 15:15:00,131.1,131.31,131.0,131.19,1100.0,77.762,77.8865,77.7026,77.8153,1100.0
2014-08-05 15:20:00,131.31,131.71,131.2,131.71,2700.0,77.8865,78.1238,77.8213,78.1238,2700.0
2014-08-05 15:25:00,131.71,131.71,131.2,131.2,6400.0,78.1238,78.1238,77.8213,77.8213,6400.0
2014-08-05 15:30:00,131.21,131.47,131.21,131.43,2600.0,77.8272,77.9814,77.8272,77.9577,2600.0
2014-08-05 15:35:00,131.45,131.55,131.35,131.42,1900.0,77.9696,78.0289,77.9102,77.9518,1900.0
2014-08-05 15:40:00,131.37,131.69,131.3,131.6,2700.0,77.9221,78.1119,77.8806,78.0585,2700.0
2014-08-05 15:45:00,131.6,131.6,131.32,131.32,4900.0,78.0585,78.0585,77.8924,77.8924,4900.0
2014-08-05 15:50:00,131.33,131.52,131.11,131.19,6400.0,77.8984,78.0111,77.7679,77.8153,6400.0
2014-08-05 15:55:00,131.18,131.45,131.12,131.16,11200.0,77.8094,77.9696,77.7738,77.7975,11200.0
2014-08-06 09:30:00,130.61,130.61,129.52,129.53,2900.0,77.4713,77.4713,76.8248,76.8307,2900.0
2014-08-06 09:35:00,129.66,130.14,129.39,130.14,600.0,76.9078,77.1925,76.7477,77.1925,600.0
2014-08-06 09:40:00,130.68,130.88,130.6,130.88,600.0,77.5128,77.6315,77.4654,77.6315,600.0
2014-08-06 09:45:00,130.79,130.81,130.59,130.81,700.0,77.5781,77.5899,77.4594,77.5899,700.0
2014-08-06 09:50:00,130.7,130.74,130.7,130.74,300.0,77.5247,77.5484,77.5247,77.5484,300.0
2014-08-06 09:55:00,130.89,130.89,130.35,130.35,2100.0,77.6374,77.6374,77.3171,77.3171,2100.0
2014-08-06 10:00:00,130.64,130.64,130.37,130.44,500.0,77.4891,77.4891,77.329,77.3705,500.0
2014-08-06 10:05:00,130.44,130.44,130.32,130.33,600.0,77.3705,77.3705,77.2993,77.3052,600.0
2014-08-06 10:10:00,130.47,130.47,130.25,130.46,1300.0,77.3883,77.3883,77.2578,77.3823,1300.0
2014-08-06 10:15:00,130.76,130.76,130.55,130.72,400.0,77.5603,77.5603,77.4357,77.5366,400.0
2014-08-06 10:20:00,130.56,130.98,130.56,130.98,1600.0,77.4417,77.6908,77.4417,77.6908,1600.0
2014-08-06 10:25:00,130.93,131.21,130.91,131.21,1700.0,77.6611,77.8272,77.6493,77.8272,1700.0
2014-08-06 10:30:00,131.26,131.61,131.25,131.45,2500.0,77.8569,78.0645,77.8509,77.9696,2500.0
2014-08-06 10:35:00,131.41,131.63,131.34,131.57,2400.0,77.9458,78.0763,77.9043,78.0407,2400.0
2014-08-06 10:40:00,131.49,131.49,131.33,131.41,500.0,77.9933,77.9933,77.8984,77.9458,500.0
2014-08-06 10:45:00,131.6,131.6,131.53,131.53,500.0,78.0585,78.0585,78.017,78.017,500.0
2014-08-06 10:50:00,131.61,132.0,131.46,132.0,1000.0,78.0645,78.2958,77.9755,78.2958,1000.0
2014-08-06 10:55:00,131.95,132.17,131.93,132.14,5800.0,78.2661,78.3966,78.2543,78.3788,5800.0
2014-08-06 11:00:00,132.23,132.23,131.43,131.51,4400.0,78.4322,78.4322,77.9577,78.0051,4400.0
2014-08-06 11:05:00,131.56,131.72,131.49,131.56,1700.0,78.0348,78.1297,77.9933,78.0348,1700.0
2014-08-06 11:10:00,131.49,131.49,131.47,131.47,200.0,77.9933,77.9933,77.9814,77.9814,200.0
2014-08-06 11:15:00,131.3,131.3,131.0,131.13,2200.0,77.8806,77.8806,77.7026,77.7798,2200.0
2014-08-06 11:20:00,131.12,131.42,131.05,131.39,5300.0,77.7738,77.9518,77.7323,77.934,5300.0
2014-08-06 11:25:00,131.38,131.47,131.37,131.47,600.0,77.928,77.9814,77.9221,77.9814,600.0
2014-08-06 11:30:00,131.46,131.64,131.32,131.54,2100.0,77.9755,78.0823,77.8924,78.0229,2100.0
2014-08-06 11:35:00,131.45,131.58,131.45,131.52,800.0,77.9696,78.0467,77.9696,78.0111,800.0
2014-08-06 11:40:00,131.59,131.59,131.56,131.56,500.0,78.0526,78.0526,78.0348,78.0348,500.0
2014-08-06 11:45:00,131.57,131.68,131.47,131.57,700.0,78.0407,78.106,77.9814,78.0407,700.0
2014-08-06 11:50:00,131.57,132.12,131.49,131.82,3300.0,78.0407,78.367,77.9933,78.189,3300.0
2014-08-06 11:55:00,132.04,132.04,131.73,131.76,5400.0,78.3195,78.3195,78.1356,78.1534,5400.0
2014-08-06 12:00:00,131.75,131.94,131.75,131.75,1200.0,78.1475,78.2602,78.1475,78.1475,1200.0
2014-08-06 12:05:00,131.81,131.94,131.76,131.94,3500.0,78.1831,78.2602,78.1534,78.2602,3500.0
2014-08-06 12:10:00,131.87,131.91,131.75,131.91,1300.0,78.2187,78.2424,78.1475,78.2424,1300.0
2014-08-06 12:15:00,131.8,131.8,131.39,131.46,5200.0,78.1772,78.1772,77.934,77.9755,5200.0
2014-08-06 12:20:00,131.56,132.06,131.46,132.06,1800.0,78.0348,78.3314,77.9755,78.3314,1800.0
2014-08-06 12:25:00,131.81,131.81,131.74,131.8,900.0,78.1831,78.1831,78.1416,78.1772,900.0
2014-08-06 12:30:00,131.69,131.93,131.69,131.93,1000.0,78.1119,78.2543,78.1119,78.2543,1000.0
2014-08-06 12:35:00,132.06,132.06,131.9,131.9,400.0,78.3314,78.3314,78.2365,78.2365,400.0
2014-08-06 12:40:00,132.0,132.0,131.79,131.95,2000.0,78.2958,78.2958,78.1712,78.2661,2000.0
2014-08-06 12:45:00,131.83,131.9,131.67,131.67,1200.0,78.195,78.2365,78.1001,78.1001,1200.0
2014-08-06 12:50:00,131.69,131.69,131.54,131.54,500.0,78.1119,78.1119,78.0229,78.0229,500.0
2014-08-06 12:55:00,131.69,131.94,131.69,131.94,3700.0,78.1119,78.2602,78.1119,78.2602,3700.0
2014-08-06 13:00:00,131.87,131.87,131.66,131.66,1900.0,78.2187,78.2187,78.0941,78.0941,1900.0
2014-08-06 13:05:00,131.46,131.59,131.36,131.59,1900.0,77.9755,78.0526,77.9162,78.0526,1900.0
2014-08-06 13:10:00,131.84,132.2,131.75,131.89,5500.0,78.2009,78.4144,78.1475,78.2305,5500.0
2014-08-06 13:15:00,131.85,132.0,131.84,131.91,1400.0,78.2068,78.2958,78.2009,78.2424,1400.0
2014-08-06 13:20:00,131.82,131.94,131.82,131.94,400.0,78.189,78.2602,78.189,78.2602,400.0
2014-08-06 13:25:00,131.85,131.94,131.81,131.81,700.0,78.2068,78.2602,78.1831,78.1831,700.0
2014-08-06 13:30:00,131.87,131.94,131.86,131.91,1800.0,78.2187,78.2602,78.2127,78.2424,1800.0
2014-08-06 13:35:00,132.0,132.05,131.94,132.0,1400.0,78.2958,78.3254,78.2602,78.2958,1400.0
2014-08-06 13:40:00,131.95,132.0,131.8,131.95,2500.0,78.2661,78.2958,78.1772,78.2661,2500.0
2014-08-06 13:45:00,131.89,131.89,131.45,131.51,3200.0,78.2305,78.2305,77.9696,78.0051,3200.0
2014-08-06 13:50:00,131.51,131.51,131.34,131.34,600.0,78.0051,78.0051,77.9043,77.9043,600.0
2014-08-06 13:55:00,131.33,131.51,131.33,131.51,800.0,77.8984,78.0051,77.8984,78.0051,800.0
2014-08-06 14:00:00,131.5,131.5,131.24,131.28,3100.0,77.9992,77.9992,77.845,77.8687,3100.0
2014-08-06 14:05:00,131.22,131.41,131.2,131.41,500.0,77.8331,77.9458,77.8213,77.9458,500.0
2014-08-06 14:10:00,131.27,131.5,131.27,131.5,1000.0,77.8628,77.9992,77.8628,77.9992,1000.0
2014-08-06 14:15:00,131.5,131.65,131.34,131.65,1600.0,77.9992,78.0882,77.9043,78.0882,1600.0
2014-08-06 14:20:00,131.68,131.69,131.49,131.69,700.0,78.106,78.1119,77.9933,78.1119,700.0
2014-08-06 14:25:00,131.73,131.76,131.57,131.73,2500.0,78.1356,78.1534,78.0407,78.1356,2500.0
2014-08-06 14:30:00,131.59,131.61,131.34,131.59,1500.0,78.0526,78.0645,77.9043,78.0526,1500.0
2014-08-06 14:35:00,131.45,131.63,131.38,131.63,1000.0,77.9696,78.0763,77.928,78.0763,1000.0
2014-08-06 14:40:00,131.66,131.75,131.66,131.68,1200.0,78.0941,78.1475,78.0941,78.106,1200.0
2014-08-06 14:45:00,131.68,131.72,131.68,131.68,1100.0,78.106,78.1297,78.106,78.106,1100.0
2014-08-06 14:50:00,131.68,131.72,131.51,131.59,2100.0,78.106,78.1297,78.0051,78.0526,2100.0
2014-08-06 14:55:00,131.46,131.59,131.46,131.57,1200.0,77.9755,78.0526,77.9755,78.0407,1200.0
2014-08-06 15:00:00,131.51,131.56,131.45,131.46,6600.0,78.0051,78.0348,77.9696,77.9755,6600.0
2014-08-06 15:05:00,131.49,131.52,131.02,131.04,4900.0,77.9933,78.0111,77.7145,77.7264,4900.0
2014-08-06 15:10:00,131.11,131.29,131.11,131.28,2500.0,77.7679,77.8747,77.7679,77.8687,2500.0
2014-08-06 15:15:00,131.28,131.48,131.28,131.44,1100.0,77.8687,77.9874,77.8687,77.9636,1100.0
2014-08-06 15:20:00,131.34,131.53,131.34,131.51,2200.0,77.9043,78.017,77.9043,78.0051,2200.0
2014-08-06 15:25:00,131.5,131.51,131.41,131.51,1300.0,77.9992,78.0051,77.9458,78.0051,1300.0
2014-08-06 15:30:00,131.49,131.49,130.87,130.87,4100.0,77.9933,77.9933,77.6255,77.6255,4100.0
2014-08-06 15:35:00,130.86,130.99,130.86,130.99,1100.0,77.6196,77.6967,77.6196,77.6967,1100.0
2014-08-06 15:40:00,130.9,131.18,130.9,131.18,2100.0,77.6433,77.8094,77.6433,77.8094,2100.0
2014-08-06 15:45:00,131.07,131.24,131.06,131.18,7300.0,77.7442,77.845,77.7382,77.8094,7300.0
2014-08-06 15:50:00,131.11,131.21,130.96,131.02,4800.0,77.7679,77.8272,77.6789,77.7145,4800.0
2014-08-06 15:55:00,131.02,131.17,130.97,130.97,7700.0,77.7145,77.8035,77.6848,77.6848,7700.0
2014-08-07 09:30:00,131.0,131.0,130.66,130.66,1900.0,77.7026,77.7026,77.501,77.501,1900.0
2014-08-07 09:35:00,130.66,131.11,130.6,131.11,700.0,77.501,77.7679,77.4654,77.7679,700.0
2014-08-07 09:40:00,131.8,131.8,130.69,131.19,1000.0,78.1772,78.1772,77.5188,77.8153,1000.0
2014-08-07 09:45:00,131.05,131.25,130.93,131.08,2800.0,77.7323,77.8509,77.6611,77.7501,2800.0
2014-08-07 09:50:00,131.25,131.59,131.25,131.38,800.0,77.8509,78.0526,77.8509,77.928,800.0
2014-08-07 09:55:00,131.46,131.56,131.38,131.39,600.0,77.9755,78.0348,77.928,77.934,600.0
2014-08-07 10:00:00,131.66,131.72,131.6,131.6,1000.0,78.0941,78.1297,78.0585,78.0585,1000.0
2014-08-07 10:05:00,131.46,131.58,131.46,131.58,400.0,77.9755,78.0467,77.9755,78.0467,400.0
2014-08-07 10:10:00,131.5,132.06,131.45,132.06,1100.0,77.9992,78.3314,77.9696,78.3314,1100.0
2014-08-07 10:15:00,131.92,131.93,131.84,131.93,400.0,78.2483,78.2543,78.2009,78.2543,400.0
2014-08-07 10:20:00,132.05,132.28,132.04,132.06,1100.0,78.3254,78.4619,78.3195,78.3314,1100.0
2014-08-07 10:25:00,132.05,132.58,132.05,132.58,2600.0,78.3254,78.6398,78.3254,78.6398,2600.0
2014-08-07 10:30:00,132.48,132.48,132.48,132.48,100.0,78.5805,78.5805,78.5805,78.5805,100.0
2014-08-07 10:35:00,132.4,133.16,132.27,132.69,2400.0,78.5331,78.9838,78.4559,78.7051,2400.0
2014-08-07 10:40:00,132.44,132.44,132.3,132.33,700.0,78.5568,78.5568,78.4737,78.4915,700.0
2014-08-07 10:45:00,132.38,132.44,132.06,132.06,2200.0,78.5212,78.5568,78.3314,78.3314,2200.0
2014-08-07 10:50:00,131.94,132.0,131.59,131.78,2400.0,78.2602,78.2958,78.0526,78.1653,2400.0
2014-08-07 10:55:00,131.78,131.9,131.78,131.88,600.0,78.1653,78.2365,78.1653,78.2246,600.0
2014-08-07 11:00:00,132.26,132.27,132.09,132.09,900.0,78.45,78.4559,78.3492,78.3492,900.0
2014-08-07 11:05:00,131.86,132.29,131.73,132.29,1100.0,78.2127,78.4678,78.1356,78.4678,1100.0
2014-08-07 11:10:00,132.19,132.28,132.08,132.19,800.0,78.4085,78.4619,78.3432,78.4085,800.0
2014-08-07 11:15:00,132.19,132.19,132.03,132.14,300.0,78.4085,78.4085,78.3136,78.3788,300.0
2014-08-07 11:20:00,132.15,132.2,132.09,132.15,600.0,78.3848,78.4144,78.3492,78.3848,600.0
2014-08-07 11:25:00,132.15,132.32,132.09,132.22,1600.0,78.3848,78.4856,78.3492,78.4263,1600.0
2014-08-07 11:30:00,132.24,132.24,132.15,132.15,200.0,78.4381,78.4381,78.3848,78.3848,200.0
2014-08-07 11:35:00,132.16,132.21,132.11,132.19,600.0,78.3907,78.4204,78.361,78.4085,600.0
2014-08-07 11:40:00,132.08,132.26,132.07,132.26,900.0,78.3432,78.45,78.3373,78.45,900.0
2014-08-07 11:45:00,132.16,132.16,132.04,132.04,1000.0,78.3907,78.3907,78.3195,78.3195,1000.0
2014-08-07 11:50:00,132.1,132.16,132.08,132.16,800.0,78.3551,78.3907,78.3432,78.3907,800.0
2014-08-07 11:55:00,132.02,132.02,131.64,131.88,1900.0,78.3077,78.3077,78.0823,78.2246,1900.0
2014-08-07 12:00:00,132.02,132.02,131.88,131.88,700.0,78.3077,78.3077,78.2246,78.2246,700.0
2014-08-07 12:05:00,131.68,131.68,131.59,131.59,200.0,78.106,78.106,78.0526,78.0526,200.0
2014-08-07 12:10:00,131.38,131.56,131.35,131.38,1800.0,77.928,78.0348,77.9102,77.928,1800.0
2014-08-07 12:15:00,131.28,131.51,131.27,131.27,1700.0,77.8687,78.0051,77.8628,77.8628,1700.0
2014-08-07 12:20:00,131.22,131.46,131.14,131.38,1100.0,77.8331,77.9755,77.7857,77.928,1100.0
2014-08-07 12:25:00,131.49,131.5,131.35,131.35,500.0,77.9933,77.9992,77.9102,77.9102,500.0
2014-08-07 12:30:00,131.13,131.23,131.03,131.23,900.0,77.7798,77.8391,77.7204,77.8391,900.0
2014-08-07 12:35:00,131.15,131.21,130.69,130.89,1300.0,77.7916,77.8272,77.5188,77.6374,1300.0
2014-08-07 12:40:00,131.01,131.01,131.01,131.01,100.0,77.7086,77.7086,77.7086,77.7086,100.0
2014-08-07 12:45:00,131.18,131.45,131.18,131.45,600.0,77.8094,77.9696,77.8094,77.9696,600.0
2014-08-07 12:50:00,131.39,131.39,131.34,131.34,300.0,77.934,77.934,77.9043,77.9043,300.0
2014-08-07 12:55:00,131.37,131.37,131.24,131.24,800.0,77.9221,77.9221,77.845,77.845,800.0
2014-08-07 13:00:00,131.23,131.57,131.23,131.44,900.0,77.8391,78.0407,77.8391,77.9636,900.0
2014-08-07 13:05:00,131.55,131.66,131.55,131.66,300.0,78.0289,78.0941,78.0289,78.0941,300.0
2014-08-07 13:10:00,131.67,132.0,131.36,131.82,15800.0,78.1001,78.2958,77.9162,78.189,15800.0
2014-08-07 13:15:00,131.83,131.83,131.13,131.23,2000.0,78.195,78.195,77.7798,77.8391,2000.0
2014-08-07 13:20:00,130.95,131.09,130.75,131.0,2200.0,77.673,77.756,77.5544,77.7026,2200.0
2014-08-07 13:25:00,131.01,131.09,131.01,131.09,300.0,77.7086,77.756,77.7086,77.756,300.0
2014-08-07 13:30:00,131.03,131.08,130.92,130.92,1200.0,77.7204,77.7501,77.6552,77.6552,1200.0
2014-08-07 13:35:00,130.94,131.06,130.91,131.05,2000.0,77.6671,77.7382,77.6493,77.7323,2000.0
2014-08-07 13:40:00,131.06,131.13,130.89,130.89,2100.0,77.7382,77.7798,77.6374,77.6374,2100.0
2014-08-07 13:45:00,130.95,130.95,130.95,130.95,100.0,77.673,77.673,77.673,77.673,100.0
2014-08-07 13:50:00,130.85,131.11,130.85,131.05,700.0,77.6137,77.7679,77.6137,77.7323,700.0
2014-08-07 13:55:00,131.17,131.17,130.96,130.96,400.0,77.8035,77.8035,77.6789,77.6789,400.0
2014-08-07 14:00:00,131.17,131.17,130.82,130.93,1100.0,77.8035,77.8035,77.5959,77.6611,1100.0
2014-08-07 14:05:00,130.84,131.15,130.74,131.05,2900.0,77.6077,77.7916,77.5484,77.7323,2900.0
2014-08-07 14:10:00,131.0,131.13,131.0,131.1,2100.0,77.7026,77.7798,77.7026,77.762,2100.0
2014-08-07 14:15:00,131.19,131.19,131.0,131.0,400.0,77.8153,77.8153,77.7026,77.7026,400.0
2014-08-07 14:20:00,130.82,130.82,130.62,130.73,900.0,77.5959,77.5959,77.4772,77.5425,900.0
2014-08-07 14:25:00,130.67,130.7,130.48,130.7,2000.0,77.5069,77.5247,77.3942,77.5247,2000.0
2014-08-07 14:30:00,130.55,130.74,130.55,130.55,600.0,77.4357,77.5484,77.4357,77.4357,600.0
2014-08-07 14:35:00,130.63,130.63,130.55,130.61,500.0,77.4832,77.4832,77.4357,77.4713,500.0
2014-08-07 14:40:00,130.56,130.98,130.56,130.91,2600.0,77.4417,77.6908,77.4417,77.6493,2600.0
2014-08-07 14:45:00,130.91,130.91,130.46,130.65,2700.0,77.6493,77.6493,77.3823,77.495,2700.0
2014-08-07 14:50:00,130.66,130.75,130.39,130.39,4600.0,77.501,77.5544,77.3408,77.3408,4600.0
2014-08-07 14:55:00,130.31,130.45,130.21,130.45,1800.0,77.2934,77.3764,77.2341,77.3764,1800.0
2014-08-07 15:00:00,130.08,130.31,129.94,130.3,3300.0,77.1569,77.2934,77.0739,77.2874,3300.0
2014-08-07 15:05:00,130.42,130.42,129.97,130.03,1400.0,77.3586,77.3586,77.0917,77.1273,1400.0
2014-08-07 15:10:00,130.08,130.08,129.84,129.84,1100.0,77.1569,77.1569,77.0146,77.0146,1100.0
2014-08-07 15:15:00,129.76,129.96,129.62,129.86,1900.0,76.9671,77.0858,76.8841,77.0264,1900.0
2014-08-07 15:20:00,129.67,129.72,129.48,129.54,1700.0,76.9138,76.9434,76.8011,76.8366,1700.0
2014-08-07 15:25:00,129.48,129.58,129.48,129.58,500.0,76.8011,76.8604,76.8011,76.8604,500.0
2014-08-07 15:30:00,129.66,129.77,129.59,129.61,2500.0,76.9078,76.9731,76.8663,76.8782,2500.0
2014-08-07 15:35:00,129.6,129.65,129.51,129.63,1900.0,76.8722,76.9019,76.8188,76.89,1900.0
2014-08-07 15:40:00,129.73,130.25,129.69,130.16,7000.0,76.9493,77.2578,76.9256,77.2044,7000.0
2014-08-07 15:45:00,130.13,130.16,129.81,129.81,6100.0,77.1866,77.2044,76.9968,76.9968,6100.0
2014-08-07 15:50:00,129.77,130.05,129.71,129.94,11700.0,76.9731,77.1391,76.9375,77.0739,11700.0
2014-08-07 15:55:00,129.95,130.43,129.87,129.94,15400.0,77.0798,77.3645,77.0324,77.0739,15400.0
2014-08-08 09:30:00,130.12,130.79,129.22,129.22,1100.0,77.1807,77.5781,76.6468,76.6468,1100.0
2014-08-08 09:35:00,129.35,130.16,129.35,130.05,300.0,76.7239,77.2044,76.7239,77.1391,300.0
2014-08-08 09:40:00,130.64,130.64,129.82,129.97,800.0,77.4891,77.4891,77.0027,77.0917,800.0
2014-08-08 09:45:00,129.65,129.85,129.61,129.8,500.0,76.9019,77.0205,76.8782,76.9909,500.0
2014-08-08 09:50:00,129.72,129.72,129.31,129.31,4200.0,76.9434,76.9434,76.7002,76.7002,4200.0
2014-08-08 09:55:00,129.18,129.42,129.18,129.41,1100.0,76.6231,76.7655,76.6231,76.7595,1100.0
2014-08-08 10:00:00,129.24,129.56,129.01,129.56,7300.0,76.6587,76.8485,76.5223,76.8485,7300.0
2014-08-08 10:05:00,129.54,129.54,129.49,129.54,1000.0,76.8366,76.8366,76.807,76.8366,1000.0
2014-08-08 10:10:00,129.6,129.61,129.6,129.61,400.0,76.8722,76.8782,76.8722,76.8782,400.0
2014-08-08 10:15:00,129.46,129.7,129.37,129.49,6500.0,76.7892,76.9315,76.7358,76.807,6500.0
2014-08-08 10:20:00,129.45,129.68,129.45,129.68,700.0,76.7833,76.9197,76.7833,76.9197,700.0
2014-08-08 10:25:00,129.69,129.7,129.69,129.7,200.0,76.9256,76.9315,76.9256,76.9315,200.0
2014-08-08 10:30:00,129.53,129.62,129.51,129.62,700.0,76.8307,76.8841,76.8188,76.8841,700.0
2014-08-08 10:35:00,129.61,129.86,129.61,129.71,2600.0,76.8782,77.0264,76.8782,76.9375,2600.0
2014-08-08 10:40:00,129.71,129.86,129.71,129.8,2000.0,76.9375,77.0264,76.9375,76.9909,2000.0
2014-08-08 10:45:00,129.85,130.16,129.71,130.16,5400.0,77.0205,77.2044,76.9375,77.2044,5400.0
2014-08-08 10:50:00,130.32,130.5,130.13,130.5,1800.0,77.2993,77.4061,77.1866,77.4061,1800.0
2014-08-08 10:55:00,130.68,131.04,130.67,131.04,1700.0,77.5128,77.7264,77.5069,77.7264,1700.0
2014-08-08 11:00:00,131.03,131.28,131.03,131.24,1700.0,77.7204,77.8687,77.7204,77.845,1700.0
2014-08-08 11:05:00,131.24,131.54,131.03,131.12,4300.0,77.845,78.0229,77.7204,77.7738,4300.0
2014-08-08 11:10:00,131.05,131.21,131.05,131.21,1400.0,77.7323,77.8272,77.7323,77.8272,1400.0
2014-08-08 11:15:00,131.02,131.07,130.78,131.07,900.0,77.7145,77.7442,77.5721,77.7442,900.0
2014-08-08 11:20:00,131.2,131.59,131.18,131.59,2300.0,77.8213,78.0526,77.8094,78.0526,2300.0
2014-08-08 11:25:00,131.63,131.98,131.63,131.98,700.0,78.0763,78.2839,78.0763,78.2839,700.0
2014-08-08 11:30:00,131.95,131.95,131.44,131.51,2800.0,78.2661,78.2661,77.9636,78.0051,2800.0
2014-08-08 11:35:00,131.19,131.29,130.98,131.29,800.0,77.8153,77.8747,77.6908,77.8747,800.0
2014-08-08 11:40:00,131.03,131.46,131.03,131.24,1200.0,77.7204,77.9755,77.7204,77.845,1200.0
2014-08-08 11:45:00,131.48,131.65,131.48,131.65,300.0,77.9874,78.0882,77.9874,78.0882,300.0
2014-08-08 11:50:00,131.52,131.52,131.03,131.14,1700.0,78.0111,78.0111,77.7204,77.7857,1700.0
2014-08-08 11:55:00,131.2,131.34,131.09,131.09,1800.0,77.8213,77.9043,77.756,77.756,1800.0
2014-08-08 12:00:00,131.32,131.36,131.11,131.36,3500.0,77.8924,77.9162,77.7679,77.9162,3500.0
2014-08-08 12:05:00,131.35,131.5,131.23,131.5,1600.0,77.9102,77.9992,77.8391,77.9992,1600.0
2014-08-08 12:10:00,131.5,132.02,131.5,132.0,2400.0,77.9992,78.3077,77.9992,78.2958,2400.0
2014-08-08 12:15:00,131.82,132.06,131.72,131.89,8800.0,78.189,78.3314,78.1297,78.2305,8800.0
2014-08-08 12:20:00,131.63,132.31,131.63,132.18,8200.0,78.0763,78.4797,78.0763,78.4026,8200.0
2014-08-08 12:25:00,132.18,132.18,131.57,131.57,4000.0,78.4026,78.4026,78.0407,78.0407,4000.0
2014-08-08 12:30:00,131.67,131.68,131.46,131.48,1600.0,78.1001,78.106,77.9755,77.9874,1600.0
2014-08-08 12:35:00,131.69,131.77,131.56,131.56,2400.0,78.1119,78.1594,78.0348,78.0348,2400.0
2014-08-08 12:40:00,131.45,131.5,131.3,131.3,1100.0,77.9696,77.9992,77.8806,77.8806,1100.0
2014-08-08 12:45:00,131.38,131.4,131.26,131.4,1100.0,77.928,77.9399,77.8569,77.9399,1100.0
2014-08-08 12:50:00,131.4,131.5,131.32,131.5,1800.0,77.9399,77.9992,77.8924,77.9992,1800.0
2014-08-08 12:55:00,131.48,131.48,131.06,131.2,2000.0,77.9874,77.9874,77.7382,77.8213,2000.0
2014-08-08 13:00:00,131.2,131.2,130.81,130.81,2500.0,77.8213,77.8213,77.5899,77.5899,2500.0
2014-08-08 13:05:00,130.97,131.0,130.97,131.0,1100.0,77.6848,77.7026,77.6848,77.7026,1100.0
2014-08-08 13:10:00,130.81,131.1,130.81,131.1,5300.0,77.5899,77.762,77.5899,77.762,5300.0
2014-08-08 13:15:00,131.15,131.28,130.83,130.83,21700.0,77.7916,77.8687,77.6018,77.6018,21700.0
2014-08-08 13:20:00,131.0,131.0,130.77,130.83,24400.0,77.7026,77.7026,77.5662,77.6018,24400.0
2014-08-08 13:25:00,130.83,130.87,130.64,130.64,4400.0,77.6018,77.6255,77.4891,77.4891,4400.0
2014-08-08 13:30:00,130.65,130.84,130.65,130.84,900.0,77.495,77.6077,77.495,77.6077,900.0
2014-08-08 13:35:00,130.77,130.77,130.47,130.49,1700.0,77.5662,77.5662,77.3883,77.4001,1700.0
2014-08-08 13:40:00,130.38,130.85,130.38,130.81,2600.0,77.3349,77.6137,77.3349,77.5899,2600.0
2014-08-08 13:45:00,130.76,130.81,130.63,130.73,900.0,77.5603,77.5899,77.4832,77.5425,900.0
2014-08-08 13:50:00,130.78,130.8,130.78,130.79,400.0,77.5721,77.584,77.5721,77.5781,400.0
2014-08-08 13:55:00,130.66,130.78,130.53,130.78,4400.0,77.501,77.5721,77.4239,77.5721,4400.0
2014-08-08 14:00:00,130.91,130.95,130.87,130.93,600.0,77.6493,77.673,77.6255,77.6611,600.0
2014-08-08 14:05:00,130.97,131.01,130.83,131.01,6900.0,77.6848,77.7086,77.6018,77.7086,6900.0
2014-08-08 14:10:00,131.05,131.05,130.76,130.88,2300.0,77.7323,77.7323,77.5603,77.6315,2300.0
2014-08-08 14:15:00,130.69,130.81,130.64,130.7,3000.0,77.5188,77.5899,77.4891,77.5247,3000.0
2014-08-08 14:20:00,130.66,130.66,130.49,130.6,2000.0,77.501,77.501,77.4001,77.4654,2000.0
2014-08-08 14:25:00,130.6,131.26,130.6,131.15,5400.0,77.4654,77.8569,77.4654,77.7916,5400.0
2014-08-08 14:30:00,131.15,131.16,130.76,130.78,3600.0,77.7916,77.7975,77.5603,77.5721,3600.0
2014-08-08 14:35:00,130.75,130.94,130.75,130.94,1500.0,77.5544,77.6671,77.5544,77.6671,1500.0
2014-08-08 14:40:00,131.0,131.2,130.96,131.2,1600.0,77.7026,77.8213,77.6789,77.8213,1600.0
2014-08-08 14:45:00,131.19,131.19,130.99,131.0,2200.0,77.8153,77.8153,77.6967,77.7026,2200.0
2014-08-08 14:50:00,131.0,131.05,130.91,130.91,900.0,77.7026,77.7323,77.6493,77.6493,900.0
2014-08-08 14:55:00,130.91,130.98,130.9,130.94,1600.0,77.6493,77.6908,77.6433,77.6671,1600.0
2014-08-08 15:00:00,130.93,131.07,130.84,131.0,2900.0,77.6611,77.7442,77.6077,77.7026,2900.0
2014-08-08 15:05:00,131.1,131.24,131.08,131.09,4600.0,77.762,77.845,77.7501,77.756,4600.0
2014-08-08 15:10:00,131.1,131.14,131.06,131.1,1500.0,77.762,77.7857,77.7382,77.762,1500.0
2014-08-08 15:15:00,131.1,131.15,130.95,131.02,1800.0,77.762,77.7916,77.673,77.7145,1800.0
2014-08-08 15:20:00,131.02,131.15,130.98,131.06,3800.0,77.7145,77.7916,77.6908,77.7382,3800.0
2014-08-08 15:25:00,131.08,131.27,131.06,131.13,6200.0,77.7501,77.8628,77.7382,77.7798,6200.0
2014-08-08 15:30:00,131.14,131.2,130.87,130.87,8700.0,77.7857,77.8213,77.6255,77.6255,8700.0
2014-08-08 15:35:00,130.87,131.03,130.87,130.94,2900.0,77.6255,77.7204,77.6255,77.6671,2900.0
2014-08-08 15:40:00,130.92,131.08,130.92,131.08,4700.0,77.6552,77.7501,77.6552,77.7501,4700.0
2014-08-08 15:45:00,131.13,131.26,131.11,131.24,4400.0,77.7798,77.8569,77.7679,77.845,4400.0
2014-08-08 15:50:00,131.23,131.76,131.22,131.71,7600.0,77.8391,78.1534,77.8331,78.1238,7600.0
2014-08-08 15:55:00,131.7,131.72,131.48,131.58,11300.0,78.1178,78.1297,77.9874,78.0467,11300.0
2014-08-11 09:30:00,133.32,134.13,133.11,133.92,3700.0,79.0787,79.5592,78.9542,79.4346,3700.0
2014-08-11 09:35:00,133.46,135.2,133.46,135.2,3700.0,79.1618,80.1939,79.1618,80.1939,3700.0
2014-08-11 09:40:00,135.21,135.27,134.63,135.12,3800.0,80.1998,80.2354,79.8558,80.1464,3800.0
2014-08-11 09:45:00,135.12,135.12,134.8,135.03,2700.0,80.1464,80.1464,79.9566,80.093,2700.0
2014-08-11 09:50:00,135.03,136.38,134.97,136.25,8800.0,80.093,80.8938,80.0574,80.8167,8800.0
2014-08-11 09:55:00,136.23,136.67,135.94,136.02,7000.0,80.8048,81.0658,80.6328,80.6803,7000.0
2014-08-11 10:00:00,135.62,136.47,135.61,136.45,2800.0,80.443,80.9472,80.4371,80.9353,2800.0
2014-08-11 10:05:00,136.4,136.43,136.1,136.42,2900.0,80.9057,80.9234,80.7277,80.9175,2900.0
2014-08-11 10:10:00,136.43,136.43,136.1,136.41,5200.0,80.9234,80.9234,80.7277,80.9116,5200.0
2014-08-11 10:15:00,136.41,136.49,136.18,136.18,2800.0,80.9116,80.959,80.7752,80.7752,2800.0
2014-08-11 10:20:00,136.17,136.32,136.14,136.15,2700.0,80.7692,80.8582,80.7514,80.7574,2700.0
2014-08-11 10:25:00,136.25,136.49,136.12,136.39,4100.0,80.8167,80.959,80.7396,80.8997,4100.0
2014-08-11 10:30:00,136.39,136.41,136.14,136.41,4700.0,80.8997,80.9116,80.7514,80.9116,4700.0
2014-08-11 10:35:00,136.14,136.45,136.14,136.45,1600.0,80.7514,80.9353,80.7514,80.9353,1600.0
2014-08-11 10:40:00,136.4,136.54,136.39,136.4,1200.0,80.9057,80.9887,80.8997,80.9057,1200.0
2014-08-11 10:45:00,136.41,136.55,136.41,136.5,2100.0,80.9116,80.9946,80.9116,80.965,2100.0
2014-08-11 10:50:00,136.47,136.54,136.44,136.51,600.0,80.9472,80.9887,80.9294,80.9709,600.0
2014-08-11 10:55:00,136.48,136.6,136.43,136.48,1200.0,80.9531,81.0243,80.9234,80.9531,1200.0
2014-08-11 11:00:00,136.4,137.0,136.38,137.0,11400.0,80.9057,81.2615,80.8938,81.2615,11400.0
2014-08-11 11:05:00,137.14,138.76,137.12,138.47,14200.0,81.3446,82.3055,81.3327,82.1335,14200.0
2014-08-11 11:10:00,138.2,138.24,137.71,137.77,7700.0,81.9733,81.997,81.6827,81.7183,7700.0
2014-08-11 11:15:00,137.69,138.39,137.69,138.07,4300.0,81.6708,82.086,81.6708,81.8962,4300.0
2014-08-11 11:20:00,138.21,138.21,137.39,137.99,6800.0,81.9793,81.9793,81.4929,81.8488,6800.0
2014-08-11 11:25:00,137.75,138.21,137.75,138.1,3600.0,81.7064,81.9793,81.7064,81.914,3600.0
2014-08-11 11:30:00,138.15,138.66,138.15,138.36,19000.0,81.9437,82.2462,81.9437,82.0682,19000.0
2014-08-11 11:35:00,138.24,138.24,137.76,138.03,600.0,81.997,81.997,81.7123,81.8725,600.0
2014-08-11 11:40:00,137.65,137.65,137.65,137.65,200.0,81.6471,81.6471,81.6471,81.6471,200.0
2014-08-11 11:45:00,137.66,137.89,137.66,137.72,1600.0,81.653,81.7894,81.653,81.6886,1600.0
2014-08-11 11:50:00,137.62,137.78,137.19,137.19,1200.0,81.6293,81.7242,81.3742,81.3742,1200.0
2014-08-11 11:55:00,137.23,137.46,137.19,137.34,12100.0,81.398,81.5344,81.3742,81.4632,12100.0
2014-08-11 12:00:00,137.26,137.43,137.05,137.2,10600.0,81.4158,81.5166,81.2912,81.3802,10600.0
2014-08-11 12:05:00,137.25,137.28,137.06,137.16,3400.0,81.4098,81.4276,81.2971,81.3564,3400.0
2014-08-11 12:10:00,137.08,137.33,137.08,137.25,2600.0,81.309,81.4573,81.309,81.4098,2600.0
2014-08-11 12:15:00,137.17,137.35,136.64,137.02,3600.0,81.3624,81.4691,81.048,81.2734,3600.0
2014-08-11 12:20:00,137.01,137.25,137.01,137.25,1500.0,81.2675,81.4098,81.2675,81.4098,1500.0
2014-08-11 12:25:00,137.28,137.28,137.0,137.01,5300.0,81.4276,81.4276,81.2615,81.2675,5300.0
2014-08-11 12:30:00,137.02,137.11,136.91,136.91,3000.0,81.2734,81.3268,81.2082,81.2082,3000.0
2014-08-11 12:35:00,136.8,137.0,136.8,136.8,3700.0,81.1429,81.2615,81.1429,81.1429,3700.0
2014-08-11 12:40:00,136.66,136.92,136.45,136.91,4300.0,81.0599,81.2141,80.9353,81.2082,4300.0
2014-08-11 12:45:00,137.18,137.7,137.18,137.7,1600.0,81.3683,81.6767,81.3683,81.6767,1600.0
2014-08-11 12:50:00,137.68,137.68,137.68,137.68,100.0,81.6649,81.6649,81.6649,81.6649,100.0
2014-08-11 12:55:00,137.63,137.63,137.24,137.24,1500.0,81.6352,81.6352,81.4039,81.4039,1500.0
2014-08-11 13:00:00,137.24,137.38,137.11,137.2,5200.0,81.4039,81.4869,81.3268,81.3802,5200.0
2014-08-11 13:05:00,137.2,137.49,137.17,137.3,23200.0,81.3802,81.5522,81.3624,81.4395,23200.0
2014-08-11 13:10:00,137.32,137.47,137.2,137.39,3200.0,81.4513,81.5403,81.3802,81.4929,3200.0
2014-08-11 13:15:00,137.14,137.14,137.14,137.14,400.0,81.3446,81.3446,81.3446,81.3446,400.0
2014-08-11 13:20:00,137.25,137.36,137.06,137.2,9700.0,81.4098,81.4751,81.2971,81.3802,9700.0
2014-08-11 13:25:00,137.25,137.27,137.22,137.27,500.0,81.4098,81.4217,81.392,81.4217,500.0
2014-08-11 13:30:00,137.15,137.22,137.03,137.19,2500.0,81.3505,81.392,81.2793,81.3742,2500.0
2014-08-11 13:35:00,137.28,137.28,137.14,137.14,4000.0,81.4276,81.4276,81.3446,81.3446,4000.0
2014-08-11 13:40:00,137.3,137.3,137.2,137.2,300.0,81.4395,81.4395,81.3802,81.3802,300.0
2014-08-11 13:45:00,137.39,137.4,137.2,137.31,900.0,81.4929,81.4988,81.3802,81.4454,900.0
2014-08-11 13:50:00,137.28,137.28,137.09,137.15,4800.0,81.4276,81.4276,81.3149,81.3505,4800.0
2014-08-11 13:55:00,137.16,137.25,137.09,137.12,5000.0,81.3564,81.4098,81.3149,81.3327,5000.0
2014-08-11 14:00:00,137.12,137.2,136.96,136.96,10000.0,81.3327,81.3802,81.2378,81.2378,10000.0
2014-08-11 14:05:00,137.06,137.15,136.98,137.08,4500.0,81.2971,81.3505,81.2497,81.309,4500.0
2014-08-11 14:10:00,137.08,137.33,137.01,137.06,28300.0,81.309,81.4573,81.2675,81.2971,28300.0
2014-08-11 14:15:00,137.06,137.21,137.04,137.17,21100.0,81.2971,81.3861,81.2853,81.3624,21100.0
2014-08-11 14:20:00,137.26,137.43,137.25,137.41,3500.0,81.4158,81.5166,81.4098,81.5047,3500.0
2014-08-11 14:25:00,137.36,137.41,137.19,137.3,7500.0,81.4751,81.5047,81.3742,81.4395,7500.0
2014-08-11 14:30:00,137.29,137.39,137.15,137.21,6700.0,81.4336,81.4929,81.3505,81.3861,6700.0
2014-08-11 14:35:00,137.16,137.2,137.08,137.12,1700.0,81.3564,81.3802,81.309,81.3327,1700.0
2014-08-11 14:40:00,137.13,137.15,136.86,136.86,3500.0,81.3386,81.3505,81.1785,81.1785,3500.0
2014-08-11 14:45:00,136.87,136.92,136.57,136.63,6400.0,81.1844,81.2141,81.0065,81.0421,6400.0
2014-08-11 14:50:00,136.44,136.44,135.94,136.0,7700.0,80.9294,80.9294,80.6328,80.6684,7700.0
2014-08-11 14:55:00,136.17,136.54,136.17,136.54,1400.0,80.7692,80.9887,80.7692,80.9887,1400.0
2014-08-11 15:00:00,136.58,137.08,136.57,137.08,3700.0,81.0124,81.309,81.0065,81.309,3700.0
2014-08-11 15:05:00,137.18,137.31,136.85,137.01,4500.0,81.3683,81.4454,81.1726,81.2675,4500.0
2014-08-11 15:10:00,136.91,136.91,136.62,136.65,900.0,81.2082,81.2082,81.0361,81.0539,900.0
2014-08-11 15:15:00,136.65,136.74,136.54,136.66,6500.0,81.0539,81.1073,80.9887,81.0599,6500.0
2014-08-11 15:20:00,136.64,136.71,135.96,136.0,8500.0,81.048,81.0895,80.6447,80.6684,8500.0
2014-08-11 15:25:00,136.0,136.25,135.88,136.1,10900.0,80.6684,80.8167,80.5972,80.7277,10900.0
2014-08-11 15:30:00,136.05,136.88,136.05,136.84,11000.0,80.698,81.1904,80.698,81.1666,11000.0
2014-08-11 15:35:00,136.84,136.85,136.47,136.5,4400.0,81.1666,81.1726,80.9472,80.965,4400.0
2014-08-11 15:40:00,136.3,136.54,135.91,136.11,6200.0,80.8463,80.9887,80.615,80.7336,6200.0
2014-08-11 15:45:00,136.13,136.27,135.94,135.95,8900.0,80.7455,80.8285,80.6328,80.6387,8900.0
2014-08-11 15:50:00,135.94,135.94,135.0,135.57,20400.0,80.6328,80.6328,80.0752,80.4133,20400.0
2014-08-11 15:55:00,135.55,135.79,135.19,135.47,43300.0,80.4015,80.5438,80.1879,80.354,43300.0
2014-08-12 09:30:00,134.78,134.78,133.77,133.9,11000.0,79.9447,79.9447,79.3457,79.4228,11000.0
2014-08-12 09:35:00,133.55,134.41,133.35,134.36,5600.0,79.2152,79.7253,79.0965,79.6956,5600.0
2014-08-12 09:40:00,134.11,135.05,134.09,134.75,1600.0,79.5473,80.1049,79.5355,79.927,1600.0
2014-08-12 09:45:00,134.62,135.19,134.29,134.29,6300.0,79.8498,80.1879,79.6541,79.6541,6300.0
2014-08-12 09:50:00,134.35,134.63,134.35,134.58,1900.0,79.6897,79.8558,79.6897,79.8261,1900.0
2014-08-12 09:55:00,134.43,135.02,134.37,134.94,7500.0,79.7371,80.0871,79.7016,80.0397,7500.0
2014-08-12 10:00:00,134.91,134.98,134.65,134.93,4400.0,80.0219,80.0634,79.8676,80.0337,4400.0
2014-08-12 10:05:00,135.16,135.16,134.83,134.84,2300.0,80.1701,80.1701,79.9744,79.9803,2300.0
2014-08-12 10:10:00,134.82,134.93,134.56,134.93,3000.0,79.9685,80.0337,79.8143,80.0337,3000.0
2014-08-12 10:15:00,134.7,134.92,134.69,134.89,2800.0,79.8973,80.0278,79.8914,80.01,2800.0
2014-08-12 10:20:00,134.75,135.09,134.69,135.09,2700.0,79.927,80.1286,79.8914,80.1286,2700.0
2014-08-12 10:25:00,135.38,135.38,135.05,135.06,5000.0,80.3006,80.3006,80.1049,80.1108,5000.0
2014-08-12 10:30:00,135.05,135.05,134.04,134.04,6000.0,80.1049,80.1049,79.5058,79.5058,6000.0
2014-08-12 10:35:00,134.04,134.04,132.54,133.01,17200.0,79.5058,79.5058,78.6161,78.8949,17200.0
2014-08-12 10:40:00,133.36,133.82,133.02,133.4,2000.0,79.1025,79.3753,78.9008,79.1262,2000.0
2014-08-12 10:45:00,133.43,134.17,133.43,134.07,2400.0,79.144,79.5829,79.144,79.5236,2400.0
2014-08-12 10:50:00,134.08,134.08,133.74,133.89,1700.0,79.5295,79.5295,79.3279,79.4168,1700.0
2014-08-12 10:55:00,133.92,134.21,133.68,133.68,2700.0,79.4346,79.6067,79.2923,79.2923,2700.0
2014-08-12 11:00:00,134.01,134.01,133.5,133.51,2100.0,79.488,79.488,79.1855,79.1914,2100.0
2014-08-12 11:05:00,133.26,133.28,133.09,133.28,600.0,79.0432,79.055,78.9423,79.055,600.0
2014-08-12 11:10:00,133.43,133.87,133.43,133.67,3400.0,79.144,79.405,79.144,79.2864,3400.0
2014-08-12 11:15:00,133.63,133.64,133.35,133.63,3000.0,79.2626,79.2686,79.0965,79.2626,3000.0
2014-08-12 11:20:00,133.66,133.88,133.59,133.87,1800.0,79.2804,79.4109,79.2389,79.405,1800.0
2014-08-12 11:25:00,133.88,134.05,133.88,133.95,2000.0,79.4109,79.5117,79.4109,79.4524,2000.0
2014-08-12 11:30:00,133.9,134.12,133.79,134.04,7100.0,79.4228,79.5533,79.3575,79.5058,7100.0
2014-08-12 11:35:00,133.96,134.15,133.65,133.65,1900.0,79.4584,79.5711,79.2745,79.2745,1900.0
2014-08-12 11:40:00,133.55,133.55,133.27,133.53,1600.0,79.2152,79.2152,79.0491,79.2033,1600.0
2014-08-12 11:45:00,133.56,133.82,133.55,133.82,1600.0,79.2211,79.3753,79.2152,79.3753,1600.0
2014-08-12 11:50:00,133.88,133.97,133.56,133.68,3400.0,79.4109,79.4643,79.2211,79.2923,3400.0
2014-08-12 11:55:00,133.68,133.72,133.68,133.72,900.0,79.2923,79.316,79.2923,79.316,900.0
2014-08-12 12:00:00,133.71,133.83,133.59,133.75,1000.0,79.3101,79.3813,79.2389,79.3338,1000.0
2014-08-12 12:05:00,133.96,133.96,133.79,133.86,3800.0,79.4584,79.4584,79.3575,79.399,3800.0
2014-08-12 12:10:00,133.94,134.37,133.86,134.22,2900.0,79.4465,79.7016,79.399,79.6126,2900.0
2014-08-12 12:15:00,134.24,134.24,134.05,134.12,700.0,79.6244,79.6244,79.5117,79.5533,700.0
2014-08-12 12:20:00,134.09,134.16,134.02,134.05,4100.0,79.5355,79.577,79.494,79.5117,4100.0
2014-08-12 12:25:00,134.16,134.29,133.87,133.96,2800.0,79.577,79.6541,79.405,79.4584,2800.0
2014-08-12 12:30:00,133.87,134.03,133.71,134.0,9500.0,79.405,79.4999,79.3101,79.4821,9500.0
2014-08-12 12:35:00,134.05,134.06,134.0,134.0,1100.0,79.5117,79.5177,79.4821,79.4821,1100.0
2014-08-12 12:40:00,134.07,134.2,133.75,133.9,5900.0,79.5236,79.6007,79.3338,79.4228,5900.0
2014-08-12 12:45:00,134.11,134.11,133.52,133.52,2200.0,79.5473,79.5473,79.1974,79.1974,2200.0
2014-08-12 12:50:00,133.83,134.08,133.83,133.97,1500.0,79.3813,79.5295,79.3813,79.4643,1500.0
2014-08-12 12:55:00,134.06,134.06,134.05,134.05,200.0,79.5177,79.5177,79.5117,79.5117,200.0
2014-08-12 13:00:00,134.05,134.05,134.0,134.04,1200.0,79.5117,79.5117,79.4821,79.5058,1200.0
2014-08-12 13:05:00,134.06,134.3,134.06,134.3,1200.0,79.5177,79.66,79.5177,79.66,1200.0
2014-08-12 13:10:00,134.3,134.41,134.3,134.41,1100.0,79.66,79.7253,79.66,79.7253,1100.0
2014-08-12 13:15:00,134.4,134.42,134.17,134.23,1800.0,79.7194,79.7312,79.5829,79.6185,1800.0
2014-08-12 13:20:00,134.52,134.53,134.09,134.27,1900.0,79.7905,79.7965,79.5355,79.6422,1900.0
2014-08-12 13:25:00,134.27,134.32,134.12,134.32,1300.0,79.6422,79.6719,79.5533,79.6719,1300.0
2014-08-12 13:30:00,134.37,134.37,134.19,134.19,1400.0,79.7016,79.7016,79.5948,79.5948,1400.0
2014-08-12 13:35:00,133.95,134.01,133.93,134.01,1300.0,79.4524,79.488,79.4406,79.488,1300.0
2014-08-12 13:40:00,133.91,133.91,133.06,133.11,6300.0,79.4287,79.4287,78.9245,78.9542,6300.0
2014-08-12 13:45:00,133.18,133.54,133.04,133.52,2800.0,78.9957,79.2092,78.9127,79.1974,2800.0
2014-08-12 13:50:00,133.53,133.89,133.39,133.89,2500.0,79.2033,79.4168,79.1203,79.4168,2500.0
2014-08-12 13:55:00,133.66,134.12,133.61,134.0,2400.0,79.2804,79.5533,79.2508,79.4821,2400.0
2014-08-12 14:00:00,133.94,134.01,133.89,134.01,1400.0,79.4465,79.488,79.4168,79.488,1400.0
2014-08-12 14:05:00,133.91,133.91,133.48,133.55,1900.0,79.4287,79.4287,79.1737,79.2152,1900.0
2014-08-12 14:10:00,133.58,133.74,133.55,133.56,1400.0,79.233,79.3279,79.2152,79.2211,1400.0
2014-08-12 14:15:00,133.55,133.89,133.55,133.83,2400.0,79.2152,79.4168,79.2152,79.3813,2400.0
2014-08-12 14:20:00,133.68,133.68,133.52,133.63,2600.0,79.2923,79.2923,79.1974,79.2626,2600.0
2014-08-12 14:25:00,133.64,133.67,133.4,133.4,2600.0,79.2686,79.2864,79.1262,79.1262,2600.0
2014-08-12 14:30:00,133.38,133.5,133.25,133.32,2500.0,79.1143,79.1855,79.0372,79.0787,2500.0
2014-08-12 14:35:00,133.44,133.8,133.44,133.8,2500.0,79.1499,79.3635,79.1499,79.3635,2500.0
2014-08-12 14:40:00,133.79,133.79,133.5,133.6,1900.0,79.3575,79.3575,79.1855,79.2448,1900.0
2014-08-12 14:45:00,133.59,133.6,133.35,133.5,2200.0,79.2389,79.2448,79.0965,79.1855,2200.0
2014-08-12 14:50:00,133.5,133.88,133.5,133.85,1700.0,79.1855,79.4109,79.1855,79.3931,1700.0
2014-08-12 14:55:00,133.86,134.04,133.77,134.04,2300.0,79.399,79.5058,79.3457,79.5058,2300.0
2014-08-12 15:00:00,134.01,134.02,133.84,133.96,2800.0,79.488,79.494,79.3872,79.4584,2800.0
2014-08-12 15:05:00,133.93,134.3,133.91,134.3,3400.0,79.4406,79.66,79.4287,79.66,3400.0
2014-08-12 15:10:00,134.31,134.42,133.95,134.42,4300.0,79.666,79.7312,79.4524,79.7312,4300.0
2014-08-12 15:15:00,134.43,134.43,134.19,134.25,2800.0,79.7371,79.7371,79.5948,79.6304,2800.0
2014-08-12 15:20:00,134.19,134.29,134.05,134.26,4100.0,79.5948,79.6541,79.5117,79.6363,4100.0
2014-08-12 15:25:00,134.34,134.56,134.25,134.45,3700.0,79.6838,79.8143,79.6304,79.749,3700.0
2014-08-12 15:30:00,134.44,134.46,134.09,134.22,4300.0,79.7431,79.7549,79.5355,79.6126,4300.0
2014-08-12 15:35:00,134.3,134.73,134.08,134.56,2700.0,79.66,79.9151,79.5295,79.8143,2700.0
2014-08-12 15:40:00,134.68,135.12,134.59,135.0,3700.0,79.8854,80.1464,79.832,80.0752,3700.0
2014-08-12 15:45:00,134.95,135.1,134.82,135.1,3500.0,80.0456,80.1346,79.9685,80.1346,3500.0
2014-08-12 15:50:00,135.13,135.25,134.35,134.37,14500.0,80.1523,80.2235,79.6897,79.7016,14500.0
2014-08-12 15:55:00,134.26,134.94,134.16,134.94,38600.0,79.6363,80.0397,79.577,80.0397,38600.0
2014-08-13 09:30:00,135.06,135.3,135.06,135.3,1300.0,80.1108,80.2532,80.1108,80.2532,1300.0
2014-08-13 09:35:00,135.14,135.14,134.85,134.85,300.0,80.1583,80.1583,79.9863,79.9863,300.0
2014-08-13 09:40:00,135.56,135.56,135.56,135.56,100.0,80.4074,80.4074,80.4074,80.4074,100.0
2014-08-13 09:45:00,135.3,135.62,134.78,134.85,16000.0,80.2532,80.443,79.9447,79.9863,16000.0
2014-08-13 09:50:00,134.33,134.95,134.3,134.3,500.0,79.6778,80.0456,79.66,79.66,500.0
2014-08-13 09:55:00,134.25,134.25,133.51,133.81,3400.0,79.6304,79.6304,79.1914,79.3694,3400.0
2014-08-13 10:00:00,134.02,134.16,133.87,134.07,1100.0,79.494,79.577,79.405,79.5236,1100.0
2014-08-13 10:05:00,134.07,134.14,133.9,134.12,1500.0,79.5236,79.5651,79.4228,79.5533,1500.0
2014-08-13 10:10:00,134.0,134.0,133.96,133.97,600.0,79.4821,79.4821,79.4584,79.4643,600.0
2014-08-13 10:15:00,133.73,133.96,133.62,133.76,1000.0,79.3219,79.4584,79.2567,79.3397,1000.0
2014-08-13 10:20:00,133.76,134.17,133.74,134.15,2200.0,79.3397,79.5829,79.3279,79.5711,2200.0
2014-08-13 10:25:00,134.18,134.7,134.03,134.7,1500.0,79.5889,79.8973,79.4999,79.8973,1500.0
2014-08-13 10:30:00,134.98,135.0,134.71,134.71,3500.0,80.0634,80.0752,79.9032,79.9032,3500.0
2014-08-13 10:35:00,134.92,135.2,134.71,135.0,1300.0,80.0278,80.1939,79.9032,80.0752,1300.0
2014-08-13 10:40:00,135.0,135.0,134.61,134.92,3000.0,80.0752,80.0752,79.8439,80.0278,3000.0
2014-08-13 10:45:00,134.87,134.87,134.54,134.54,2000.0,79.9981,79.9981,79.8024,79.8024,2000.0
2014-08-13 10:50:00,134.68,134.81,134.62,134.73,500.0,79.8854,79.9625,79.8498,79.9151,500.0
2014-08-13 10:55:00,134.68,134.8,134.52,134.66,4300.0,79.8854,79.9566,79.7905,79.8736,4300.0
2014-08-13 11:00:00,134.66,134.66,134.66,134.66,100.0,79.8736,79.8736,79.8736,79.8736,100.0
2014-08-13 11:05:00,134.65,134.72,134.58,134.65,1100.0,79.8676,79.9092,79.8261,79.8676,1100.0
2014-08-13 11:10:00,134.65,134.65,134.65,134.65,0.0,79.8676,79.8676,79.8676,79.8676,0.0
2014-08-13 11:15:00,134.68,134.68,134.68,134.68,100.0,79.8854,79.8854,79.8854,79.8854,100.0
2014-08-13 11:20:00,134.61,134.62,134.55,134.62,400.0,79.8439,79.8498,79.8083,79.8498,400.0
2014-08-13 11:25:00,134.61,134.61,134.41,134.43,2400.0,79.8439,79.8439,79.7253,79.7371,2400.0
2014-08-13 11:30:00,134.57,135.07,134.5,134.84,5300.0,79.8202,80.1168,79.7787,79.9803,5300.0
2014-08-13 11:35:00,134.92,135.27,134.8,134.8,4200.0,80.0278,80.2354,79.9566,79.9566,4200.0
2014-08-13 11:40:00,134.86,135.13,134.86,135.12,2600.0,79.9922,80.1523,79.9922,80.1464,2600.0
2014-08-13 11:45:00,135.0,135.22,134.99,135.0,4700.0,80.0752,80.2057,80.0693,80.0752,4700.0
2014-08-13 11:50:00,135.08,135.08,134.9,134.94,1300.0,80.1227,80.1227,80.0159,80.0397,1300.0
2014-08-13 11:55:00,134.82,135.29,134.8,135.15,1600.0,79.9685,80.2473,79.9566,80.1642,1600.0
2014-08-13 12:00:00,135.03,135.03,135.0,135.0,300.0,80.093,80.093,80.0752,80.0752,300.0
2014-08-13 12:05:00,134.95,134.96,134.77,134.83,4400.0,80.0456,80.0515,79.9388,79.9744,4400.0
2014-08-13 12:10:00,135.0,135.27,134.9,134.98,9100.0,80.0752,80.2354,80.0159,80.0634,9100.0
2014-08-13 12:15:00,134.98,134.98,134.88,134.94,400.0,80.0634,80.0634,80.0041,80.0397,400.0
2014-08-13 12:20:00,134.78,134.93,134.78,134.93,200.0,79.9447,80.0337,79.9447,80.0337,200.0
2014-08-13 12:25:00,134.93,134.93,134.93,134.93,0.0,80.0337,80.0337,80.0337,80.0337,0.0
2014-08-13 12:30:00,134.96,135.12,134.74,135.12,2400.0,80.0515,80.1464,79.921,80.1464,2400.0
2014-08-13 12:35:00,134.96,135.0,134.91,134.96,1300.0,80.0515,80.0752,80.0219,80.0515,1300.0
2014-08-13 12:40:00,134.86,134.87,134.85,134.87,700.0,79.9922,79.9981,79.9863,79.9981,700.0
2014-08-13 12:45:00,134.93,135.03,134.81,134.87,8000.0,80.0337,80.093,79.9625,79.9981,8000.0
2014-08-13 12:50:00,134.89,134.89,134.62,134.79,1100.0,80.01,80.01,79.8498,79.9507,1100.0
2014-08-13 12:55:00,134.69,134.7,134.56,134.56,800.0,79.8914,79.8973,79.8143,79.8143,800.0
2014-08-13 13:00:00,134.8,134.8,134.8,134.8,200.0,79.9566,79.9566,79.9566,79.9566,200.0
2014-08-13 13:05:00,134.78,134.78,134.73,134.73,1200.0,79.9447,79.9447,79.9151,79.9151,1200.0
2014-08-13 13:10:00,134.59,134.59,134.59,134.59,100.0,79.832,79.832,79.832,79.832,100.0
2014-08-13 13:15:00,134.58,134.7,134.52,134.66,1500.0,79.8261,79.8973,79.7905,79.8736,1500.0
2014-08-13 13:20:00,134.63,134.68,134.63,134.67,800.0,79.8558,79.8854,79.8558,79.8795,800.0
2014-08-13 13:25:00,134.66,134.72,134.66,134.72,300.0,79.8736,79.9092,79.8736,79.9092,300.0
2014-08-13 13:30:00,134.65,134.69,134.65,134.69,500.0,79.8676,79.8914,79.8676,79.8914,500.0
2014-08-13 13:35:00,134.7,134.75,134.67,134.7,1000.0,79.8973,79.927,79.8795,79.8973,1000.0
2014-08-13 13:40:00,134.74,134.82,134.64,134.72,3800.0,79.921,79.9685,79.8617,79.9092,3800.0
2014-08-13 13:45:00,134.66,134.71,134.59,134.66,7600.0,79.8736,79.9032,79.832,79.8736,7600.0
2014-08-13 13:50:00,134.68,134.68,134.26,134.34,8400.0,79.8854,79.8854,79.6363,79.6838,8400.0
2014-08-13 13:55:00,134.47,134.55,134.45,134.5,3400.0,79.7609,79.8083,79.749,79.7787,3400.0
2014-08-13 14:00:00,134.52,134.55,134.5,134.55,400.0,79.7905,79.8083,79.7787,79.8083,400.0
2014-08-13 14:05:00,134.56,134.64,134.25,134.6,3700.0,79.8143,79.8617,79.6304,79.838,3700.0
2014-08-13 14:10:00,134.62,134.62,134.58,134.59,300.0,79.8498,79.8498,79.8261,79.832,300.0
2014-08-13 14:15:00,134.54,134.83,134.54,134.81,800.0,79.8024,79.9744,79.8024,79.9625,800.0
2014-08-13 14:20:00,134.71,134.8,134.71,134.78,400.0,79.9032,79.9566,79.9032,79.9447,400.0
2014-08-13 14:25:00,134.78,134.93,134.46,134.93,2200.0,79.9447,80.0337,79.7549,80.0337,2200.0
2014-08-13 14:30:00,134.84,134.87,134.84,134.85,600.0,79.9803,79.9981,79.9803,79.9863,600.0
2014-08-13 14:35:00,134.78,134.97,134.61,134.78,3100.0,79.9447,80.0574,79.8439,79.9447,3100.0
2014-08-13 14:40:00,134.81,134.81,134.62,134.62,1600.0,79.9625,79.9625,79.8498,79.8498,1600.0
2014-08-13 14:45:00,134.63,134.69,134.54,134.54,700.0,79.8558,79.8914,79.8024,79.8024,700.0
2014-08-13 14:50:00,134.67,134.67,134.34,134.48,1700.0,79.8795,79.8795,79.6838,79.7668,1700.0
2014-08-13 14:55:00,134.49,134.49,134.49,134.49,100.0,79.7727,79.7727,79.7727,79.7727,100.0
2014-08-13 15:00:00,134.48,134.5,134.25,134.46,4500.0,79.7668,79.7787,79.6304,79.7549,4500.0
2014-08-13 15:05:00,134.49,134.5,134.44,134.47,4300.0,79.7727,79.7787,79.7431,79.7609,4300.0
2014-08-13 15:10:00,134.35,134.55,134.35,134.53,1400.0,79.6897,79.8083,79.6897,79.7965,1400.0
2014-08-13 15:15:00,134.55,134.58,134.25,134.47,7200.0,79.8083,79.8261,79.6304,79.7609,7200.0
2014-08-13 15:20:00,134.48,134.97,134.48,134.84,2600.0,79.7668,80.0574,79.7668,79.9803,2600.0
2014-08-13 15:25:00,134.69,134.69,134.26,134.46,5800.0,79.8914,79.8914,79.6363,79.7549,5800.0
2014-08-13 15:30:00,134.43,134.48,133.96,134.03,7800.0,79.7371,79.7668,79.4584,79.4999,7800.0
2014-08-13 15:35:00,133.91,134.02,133.74,133.82,18300.0,79.4287,79.494,79.3279,79.3753,18300.0
2014-08-13 15:40:00,133.8,133.95,133.76,133.82,12000.0,79.3635,79.4524,79.3397,79.3753,12000.0
2014-08-13 15:45:00,133.82,134.23,133.76,134.23,10300.0,79.3753,79.6185,79.3397,79.6185,10300.0
2014-08-13 15:50:00,134.24,134.62,134.23,134.6,6400.0,79.6244,79.8498,79.6185,79.838,6400.0
2014-08-13 15:55:00,134.61,134.66,133.95,134.52,37000.0,79.8439,79.8736,79.4524,79.7905,37000.0
2014-08-14 09:30:00,134.49,135.58,134.49,135.58,1100.0,79.7727,80.4193,79.7727,80.4193,1100.0
2014-08-14 09:35:00,134.68,134.69,134.68,134.68,500.0,79.8854,79.8914,79.8854,79.8854,500.0
2014-08-14 09:40:00,134.75,134.75,134.43,134.75,1000.0,79.927,79.927,79.7371,79.927,1000.0
2014-08-14 09:45:00,134.69,134.69,134.41,134.62,800.0,79.8914,79.8914,79.7253,79.8498,800.0
2014-08-14 09:50:00,134.53,134.53,134.24,134.3,1400.0,79.7965,79.7965,79.6244,79.66,1400.0
2014-08-14 09:55:00,134.33,134.34,134.07,134.14,2200.0,79.6778,79.6838,79.5236,79.5651,2200.0
2014-08-14 10:00:00,134.18,134.18,134.07,134.07,300.0,79.5889,79.5889,79.5236,79.5236,300.0
2014-08-14 10:05:00,134.01,134.08,134.01,134.06,1000.0,79.488,79.5295,79.488,79.5177,1000.0
2014-08-14 10:10:00,134.09,134.09,133.49,133.75,5400.0,79.5355,79.5355,79.1796,79.3338,5400.0
2014-08-14 10:15:00,133.75,133.77,133.69,133.77,900.0,79.3338,79.3457,79.2982,79.3457,900.0
2014-08-14 10:20:00,133.78,134.0,133.78,133.97,1200.0,79.3516,79.4821,79.3516,79.4643,1200.0
2014-08-14 10:25:00,134.0,134.2,134.0,134.0,3300.0,79.4821,79.6007,79.4821,79.4821,3300.0
2014-08-14 10:30:00,134.0,134.18,133.9,133.9,900.0,79.4821,79.5889,79.4228,79.4228,900.0
2014-08-14 10:35:00,134.0,134.09,134.0,134.09,200.0,79.4821,79.5355,79.4821,79.5355,200.0
2014-08-14 10:40:00,134.0,134.0,133.99,134.0,700.0,79.4821,79.4821,79.4762,79.4821,700.0
2014-08-14 10:45:00,134.0,134.0,134.0,134.0,600.0,79.4821,79.4821,79.4821,79.4821,600.0
2014-08-14 10:50:00,133.99,133.99,133.76,133.76,900.0,79.4762,79.4762,79.3397,79.3397,900.0
2014-08-14 10:55:00,133.9,133.9,133.75,133.75,1400.0,79.4228,79.4228,79.3338,79.3338,1400.0
2014-08-14 11:00:00,133.83,133.89,133.65,133.7,7300.0,79.3813,79.4168,79.2745,79.3041,7300.0
2014-08-14 11:05:00,133.76,133.82,133.76,133.82,300.0,79.3397,79.3753,79.3397,79.3753,300.0
2014-08-14 11:10:00,133.82,133.85,133.82,133.82,1200.0,79.3753,79.3931,79.3753,79.3753,1200.0
2014-08-14 11:15:00,133.85,134.04,133.72,134.0,10600.0,79.3931,79.5058,79.316,79.4821,10600.0
2014-08-14 11:20:00,134.05,134.44,134.05,134.41,1000.0,79.5117,79.7431,79.5117,79.7253,1000.0
2014-08-14 11:25:00,134.45,134.65,134.31,134.31,5700.0,79.749,79.8676,79.666,79.666,5700.0
2014-08-14 11:30:00,134.32,134.36,133.8,133.95,10400.0,79.6719,79.6956,79.3635,79.4524,10400.0
2014-08-14 11:35:00,133.89,133.92,133.75,133.75,2800.0,79.4168,79.4346,79.3338,79.3338,2800.0
2014-08-14 11:40:00,133.88,133.92,133.87,133.92,1200.0,79.4109,79.4346,79.405,79.4346,1200.0
2014-08-14 11:45:00,133.91,133.91,133.85,133.89,400.0,79.4287,79.4287,79.3931,79.4168,400.0
2014-08-14 11:50:00,133.86,133.86,133.86,133.86,100.0,79.399,79.399,79.399,79.399,100.0
2014-08-14 11:55:00,133.89,133.89,133.75,133.86,1300.0,79.4168,79.4168,79.3338,79.399,1300.0
2014-08-14 12:00:00,133.98,133.98,133.82,133.82,500.0,79.4702,79.4702,79.3753,79.3753,500.0
2014-08-14 12:05:00,133.85,133.91,133.66,133.66,1100.0,79.3931,79.4287,79.2804,79.2804,1100.0
2014-08-14 12:10:00,133.84,133.84,133.64,133.64,200.0,79.3872,79.3872,79.2686,79.2686,200.0
2014-08-14 12:15:00,133.82,133.82,133.63,133.7,1100.0,79.3753,79.3753,79.2626,79.3041,1100.0
2014-08-14 12:20:00,133.64,133.69,133.64,133.66,600.0,79.2686,79.2982,79.2686,79.2804,600.0
2014-08-14 12:25:00,133.52,133.71,133.52,133.68,2000.0,79.1974,79.3101,79.1974,79.2923,2000.0
2014-08-14 12:30:00,133.68,133.68,133.68,133.68,0.0,79.2923,79.2923,79.2923,79.2923,0.0
2014-08-14 12:35:00,133.69,133.73,133.59,133.69,900.0,79.2982,79.3219,79.2389,79.2982,900.0
2014-08-14 12:40:00,133.94,133.94,133.75,133.89,300.0,79.4465,79.4465,79.3338,79.4168,300.0
2014-08-14 12:45:00,133.76,133.91,133.76,133.8,300.0,79.3397,79.4287,79.3397,79.3635,300.0
2014-08-14 12:50:00,133.91,133.96,133.88,133.88,1300.0,79.4287,79.4584,79.4109,79.4109,1300.0
2014-08-14 12:55:00,133.91,133.91,133.72,133.72,2000.0,79.4287,79.4287,79.316,79.316,2000.0
2014-08-14 13:00:00,133.76,133.85,133.71,133.8,1300.0,79.3397,79.3931,79.3101,79.3635,1300.0
2014-08-14 13:05:00,133.77,133.77,133.77,133.77,100.0,79.3457,79.3457,79.3457,79.3457,100.0
2014-08-14 13:10:00,133.84,133.92,133.74,133.81,400.0,79.3872,79.4346,79.3279,79.3694,400.0
2014-08-14 13:15:00,133.91,133.91,133.77,133.77,200.0,79.4287,79.4287,79.3457,79.3457,200.0
2014-08-14 13:20:00,133.91,133.91,133.91,133.91,400.0,79.4287,79.4287,79.4287,79.4287,400.0
2014-08-14 13:25:00,133.84,133.91,133.51,133.56,9000.0,79.3872,79.4287,79.1914,79.2211,9000.0
2014-08-14 13:30:00,133.56,133.61,133.51,133.61,3100.0,79.2211,79.2508,79.1914,79.2508,3100.0
2014-08-14 13:35:00,133.55,133.57,133.15,133.18,5700.0,79.2152,79.227,78.9779,78.9957,5700.0
2014-08-14 13:40:00,133.15,133.3,133.01,133.01,3500.0,78.9779,79.0669,78.8949,78.8949,3500.0
2014-08-14 13:45:00,133.11,133.11,132.76,132.77,7200.0,78.9542,78.9542,78.7466,78.7525,7200.0
2014-08-14 13:50:00,132.75,132.79,132.56,132.69,2200.0,78.7407,78.7644,78.628,78.7051,2200.0
2014-08-14 13:55:00,132.85,133.22,132.78,133.22,2600.0,78.8,79.0194,78.7584,79.0194,2600.0
2014-08-14 14:00:00,133.18,133.3,133.17,133.18,1000.0,78.9957,79.0669,78.9898,78.9957,1000.0
2014-08-14 14:05:00,133.03,133.33,133.02,133.33,3100.0,78.9067,79.0847,78.9008,79.0847,3100.0
2014-08-14 14:10:00,133.29,133.49,133.29,133.49,500.0,79.061,79.1796,79.061,79.1796,500.0
2014-08-14 14:15:00,133.53,133.53,133.45,133.45,1200.0,79.2033,79.2033,79.1559,79.1559,1200.0
2014-08-14 14:20:00,133.44,133.44,133.29,133.41,600.0,79.1499,79.1499,79.061,79.1321,600.0
2014-08-14 14:25:00,133.32,133.36,133.26,133.36,800.0,79.0787,79.1025,79.0432,79.1025,800.0
2014-08-14 14:30:00,133.47,133.47,133.47,133.47,200.0,79.1677,79.1677,79.1677,79.1677,200.0
2014-08-14 14:35:00,133.47,133.58,133.47,133.47,3700.0,79.1677,79.233,79.1677,79.1677,3700.0
2014-08-14 14:40:00,133.35,133.35,133.35,133.35,100.0,79.0965,79.0965,79.0965,79.0965,100.0
2014-08-14 14:45:00,133.35,133.47,133.25,133.47,1900.0,79.0965,79.1677,79.0372,79.1677,1900.0
2014-08-14 14:50:00,133.42,133.42,133.38,133.38,700.0,79.1381,79.1381,79.1143,79.1143,700.0
2014-08-14 14:55:00,133.42,133.52,133.38,133.49,2000.0,79.1381,79.1974,79.1143,79.1796,2000.0
2014-08-14 15:00:00,133.54,133.58,133.14,133.25,7400.0,79.2092,79.233,78.972,79.0372,7400.0
2014-08-14 15:05:00,133.21,133.28,133.11,133.15,3700.0,79.0135,79.055,78.9542,78.9779,3700.0
2014-08-14 15:10:00,133.17,133.17,132.96,132.96,2000.0,78.9898,78.9898,78.8652,78.8652,2000.0
2014-08-14 15:15:00,132.99,133.37,132.96,133.37,4100.0,78.883,79.1084,78.8652,79.1084,4100.0
2014-08-14 15:20:00,133.3,133.31,132.98,132.99,2700.0,79.0669,79.0728,78.8771,78.883,2700.0
2014-08-14 15:25:00,132.98,133.09,132.98,132.98,3100.0,78.8771,78.9423,78.8771,78.8771,3100.0
2014-08-14 15:30:00,133.01,133.01,132.94,132.94,300.0,78.8949,78.8949,78.8534,78.8534,300.0
2014-08-14 15:35:00,132.85,132.98,132.85,132.91,2600.0,78.8,78.8771,78.8,78.8356,2600.0
2014-08-14 15:40:00,132.97,133.09,132.93,133.07,7700.0,78.8711,78.9423,78.8474,78.9305,7700.0
2014-08-14 15:45:00,133.07,133.37,132.95,133.1,5900.0,78.9305,79.1084,78.8593,78.9483,5900.0
2014-08-14 15:50:00,133.1,133.1,132.95,132.95,11900.0,78.9483,78.9483,78.8593,78.8593,11900.0
2014-08-14 15:55:00,132.95,133.02,132.68,132.9,23900.0,78.8593,78.9008,78.6991,78.8296,23900.0
2014-08-15 09:30:00,133.64,133.88,133.27,133.88,2100.0,79.2686,79.4109,79.0491,79.4109,2100.0
2014-08-15 09:35:00,133.68,133.96,133.63,133.96,500.0,79.2923,79.4584,79.2626,79.4584,500.0
2014-08-15 09:40:00,134.05,134.22,134.05,134.05,300.0,79.5117,79.6126,79.5117,79.5117,300.0
2014-08-15 09:45:00,134.05,134.21,133.98,134.03,1200.0,79.5117,79.6067,79.4702,79.4999,1200.0
2014-08-15 09:50:00,133.75,134.04,133.66,133.66,2700.0,79.3338,79.5058,79.2804,79.2804,2700.0
2014-08-15 09:55:00,133.83,134.23,133.78,134.12,1400.0,79.3813,79.6185,79.3516,79.5533,1400.0
2014-08-15 10:00:00,134.22,134.6,133.99,134.6,3200.0,79.6126,79.838,79.4762,79.838,3200.0
2014-08-15 10:05:00,134.51,135.08,134.38,134.6,4500.0,79.7846,80.1227,79.7075,79.838,4500.0
2014-08-15 10:10:00,134.6,134.89,134.46,134.72,1800.0,79.838,80.01,79.7549,79.9092,1800.0
2014-08-15 10:15:00,134.58,135.15,134.4,134.93,3900.0,79.8261,80.1642,79.7194,80.0337,3900.0
2014-08-15 10:20:00,134.95,134.96,134.87,134.88,8800.0,80.0456,80.0515,79.9981,80.0041,8800.0
2014-08-15 10:25:00,134.59,134.77,134.12,134.64,3200.0,79.832,79.9388,79.5533,79.8617,3200.0
2014-08-15 10:30:00,134.56,134.56,134.29,134.29,3500.0,79.8143,79.8143,79.6541,79.6541,3500.0
2014-08-15 10:35:00,134.39,135.03,134.29,134.29,3500.0,79.7134,80.093,79.6541,79.6541,3500.0
2014-08-15 10:40:00,134.31,134.36,133.83,133.84,3000.0,79.666,79.6956,79.3813,79.3872,3000.0
2014-08-15 10:45:00,133.83,134.5,133.59,134.5,9800.0,79.3813,79.7787,79.2389,79.7787,9800.0
2014-08-15 10:50:00,134.76,134.86,134.34,134.49,3800.0,79.9329,79.9922,79.6838,79.7727,3800.0
2014-08-15 10:55:00,134.2,134.47,133.94,134.33,4600.0,79.6007,79.7609,79.4465,79.6778,4600.0
2014-08-15 11:00:00,134.34,134.72,134.34,134.5,3000.0,79.6838,79.9092,79.6838,79.7787,3000.0
2014-08-15 11:05:00,134.29,134.29,134.1,134.16,1200.0,79.6541,79.6541,79.5414,79.577,1200.0
2014-08-15 11:10:00,134.45,134.73,134.34,134.73,900.0,79.749,79.9151,79.6838,79.9151,900.0
2014-08-15 11:15:00,134.64,134.64,134.3,134.36,1400.0,79.8617,79.8617,79.66,79.6956,1400.0
2014-08-15 11:20:00,134.42,134.72,134.3,134.72,4500.0,79.7312,79.9092,79.66,79.9092,4500.0
2014-08-15 11:25:00,134.41,134.57,134.41,134.57,800.0,79.7253,79.8202,79.7253,79.8202,800.0
2014-08-15 11:30:00,134.63,135.0,134.54,134.99,1500.0,79.8558,80.0752,79.8024,80.0693,1500.0
2014-08-15 11:35:00,134.92,134.98,134.76,134.97,1600.0,80.0278,80.0634,79.9329,80.0574,1600.0
2014-08-15 11:40:00,134.97,135.2,134.97,135.2,800.0,80.0574,80.1939,80.0574,80.1939,800.0
2014-08-15 11:45:00,135.19,135.22,135.01,135.05,4400.0,80.1879,80.2057,80.0812,80.1049,4400.0
2014-08-15 11:50:00,135.19,135.23,135.01,135.01,2800.0,80.1879,80.2117,80.0812,80.0812,2800.0
2014-08-15 11:55:00,135.01,135.01,134.83,134.83,1900.0,80.0812,80.0812,79.9744,79.9744,1900.0
2014-08-15 12:00:00,134.58,134.89,134.54,134.86,1500.0,79.8261,80.01,79.8024,79.9922,1500.0
2014-08-15 12:05:00,134.96,135.07,134.96,134.96,1400.0,80.0515,80.1168,80.0515,80.0515,1400.0
2014-08-15 12:10:00,134.9,135.07,134.89,135.07,900.0,80.0159,80.1168,80.01,80.1168,900.0
2014-08-15 12:15:00,135.1,135.13,135.06,135.12,600.0,80.1346,80.1523,80.1108,80.1464,600.0
2014-08-15 12:20:00,135.12,135.43,135.06,135.43,1100.0,80.1464,80.3303,80.1108,80.3303,1100.0
2014-08-15 12:25:00,135.48,135.48,135.27,135.28,900.0,80.36,80.36,80.2354,80.2413,900.0
2014-08-15 12:30:00,135.1,135.35,135.09,135.17,2900.0,80.1346,80.2828,80.1286,80.1761,2900.0
2014-08-15 12:35:00,135.03,135.3,134.9,135.3,1500.0,80.093,80.2532,80.0159,80.2532,1500.0
2014-08-15 12:40:00,135.17,135.33,135.15,135.18,1400.0,80.1761,80.271,80.1642,80.182,1400.0
2014-08-15 12:45:00,135.25,135.34,135.11,135.24,3200.0,80.2235,80.2769,80.1405,80.2176,3200.0
2014-08-15 12:50:00,135.19,135.23,135.17,135.17,500.0,80.1879,80.2117,80.1761,80.1761,500.0
2014-08-15 12:55:00,135.3,135.34,135.21,135.28,2200.0,80.2532,80.2769,80.1998,80.2413,2200.0
2014-08-15 13:00:00,135.21,135.21,134.98,135.03,2900.0,80.1998,80.1998,80.0634,80.093,2900.0
2014-08-15 13:05:00,134.9,135.25,134.9,135.25,1600.0,80.0159,80.2235,80.0159,80.2235,1600.0
2014-08-15 13:10:00,135.33,135.43,135.23,135.43,9900.0,80.271,80.3303,80.2117,80.3303,9900.0
2014-08-15 13:15:00,135.48,135.66,135.42,135.66,1500.0,80.36,80.4667,80.3244,80.4667,1500.0
2014-08-15 13:20:00,135.65,135.75,135.54,135.66,2200.0,80.4608,80.5201,80.3955,80.4667,2200.0
2014-08-15 13:25:00,135.54,135.74,135.54,135.74,700.0,80.3955,80.5142,80.3955,80.5142,700.0
2014-08-15 13:30:00,135.52,135.6,135.52,135.6,200.0,80.3837,80.4311,80.3837,80.4311,200.0
2014-08-15 13:35:00,135.67,135.77,135.5,135.77,1000.0,80.4727,80.532,80.3718,80.532,1000.0
2014-08-15 13:40:00,135.79,135.8,135.79,135.8,200.0,80.5438,80.5498,80.5438,80.5498,200.0
2014-08-15 13:45:00,135.82,135.82,135.81,135.81,200.0,80.5616,80.5616,80.5557,80.5557,200.0
2014-08-15 13:50:00,135.71,135.87,135.71,135.85,2700.0,80.4964,80.5913,80.4964,80.5794,2700.0
2014-08-15 13:55:00,135.93,135.93,135.78,135.78,200.0,80.6269,80.6269,80.5379,80.5379,200.0
2014-08-15 14:00:00,135.77,135.82,135.58,135.65,2100.0,80.532,80.5616,80.4193,80.4608,2100.0
2014-08-15 14:05:00,135.67,135.67,135.67,135.67,600.0,80.4727,80.4727,80.4727,80.4727,600.0
2014-08-15 14:10:00,135.67,135.74,135.53,135.7,800.0,80.4727,80.5142,80.3896,80.4904,800.0
2014-08-15 14:15:00,135.69,135.74,135.55,135.74,1700.0,80.4845,80.5142,80.4015,80.5142,1700.0
2014-08-15 14:20:00,135.72,135.83,135.67,135.83,3000.0,80.5023,80.5676,80.4727,80.5676,3000.0
2014-08-15 14:25:00,135.96,135.96,135.79,135.79,2900.0,80.6447,80.6447,80.5438,80.5438,2900.0
2014-08-15 14:30:00,135.83,135.91,135.71,135.73,2000.0,80.5676,80.615,80.4964,80.5082,2000.0
2014-08-15 14:35:00,135.68,135.74,135.63,135.71,2000.0,80.4786,80.5142,80.4489,80.4964,2000.0
2014-08-15 14:40:00,135.69,135.77,135.68,135.75,1700.0,80.4845,80.532,80.4786,80.5201,1700.0
2014-08-15 14:45:00,135.69,135.81,135.65,135.65,1300.0,80.4845,80.5557,80.4608,80.4608,1300.0
2014-08-15 14:50:00,135.64,135.71,135.63,135.63,700.0,80.4549,80.4964,80.4489,80.4489,700.0
2014-08-15 14:55:00,135.65,135.65,135.5,135.55,3800.0,80.4608,80.4608,80.3718,80.4015,3800.0
2014-08-15 15:00:00,135.51,135.75,135.51,135.75,1600.0,80.3777,80.5201,80.3777,80.5201,1600.0
2014-08-15 15:05:00,135.78,135.85,135.72,135.85,1500.0,80.5379,80.5794,80.5023,80.5794,1500.0
2014-08-15 15:10:00,135.85,136.81,135.59,135.81,29700.0,80.5794,81.1488,80.4252,80.5557,29700.0
2014-08-15 15:15:00,136.01,138.16,135.93,137.89,34500.0,80.6743,81.9496,80.6269,81.7894,34500.0
2014-08-15 15:20:00,137.9,138.05,136.86,137.49,21200.0,81.7954,81.8843,81.1785,81.5522,21200.0
2014-08-15 15:25:00,137.56,138.04,137.54,137.74,9700.0,81.5937,81.8784,81.5818,81.7005,9700.0
2014-08-15 15:30:00,137.63,137.75,136.91,137.29,8300.0,81.6352,81.7064,81.2082,81.4336,8300.0
2014-08-15 15:35:00,137.12,137.59,137.12,137.35,7400.0,81.3327,81.6115,81.3327,81.4691,7400.0
2014-08-15 15:40:00,137.4,137.59,137.34,137.53,2400.0,81.4988,81.6115,81.4632,81.5759,2400.0
2014-08-15 15:45:00,137.42,137.49,136.03,136.31,48900.0,81.5107,81.5522,80.6862,80.8523,48900.0
2014-08-15 15:50:00,136.37,137.53,136.32,137.42,14500.0,80.8879,81.5759,80.8582,81.5107,14500.0
2014-08-15 15:55:00,137.41,137.82,137.13,137.69,22700.0,81.5047,81.7479,81.3386,81.6708,22700.0
2014-08-18 09:30:00,138.46,138.46,138.1,138.12,3300.0,82.1275,82.1275,81.914,81.9259,3300.0
2014-08-18 09:35:00,138.05,138.05,137.75,137.75,1400.0,81.8843,81.8843,81.7064,81.7064,1400.0
2014-08-18 09:40:00,137.56,137.56,137.19,137.19,600.0,81.5937,81.5937,81.3742,81.3742,600.0
2014-08-18 09:45:00,137.3,137.3,137.08,137.19,900.0,81.4395,81.4395,81.309,81.3742,900.0
2014-08-18 09:50:00,137.24,138.11,137.24,137.93,1400.0,81.4039,81.9199,81.4039,81.8132,1400.0
2014-08-18 09:55:00,138.22,138.22,138.04,138.04,2100.0,81.9852,81.9852,81.8784,81.8784,2100.0
2014-08-18 10:00:00,138.13,138.22,138.03,138.09,1600.0,81.9318,81.9852,81.8725,81.9081,1600.0
2014-08-18 10:05:00,138.06,138.14,137.95,137.95,800.0,81.8903,81.9377,81.825,81.825,800.0
2014-08-18 10:10:00,137.8,137.83,137.55,137.55,1300.0,81.7361,81.7539,81.5878,81.5878,1300.0
2014-08-18 10:15:00,137.6,137.96,137.6,137.96,1200.0,81.6174,81.831,81.6174,81.831,1200.0
2014-08-18 10:20:00,137.66,137.68,137.33,137.36,1900.0,81.653,81.6649,81.4573,81.4751,1900.0
2014-08-18 10:25:00,137.38,137.38,137.38,137.38,700.0,81.4869,81.4869,81.4869,81.4869,700.0
2014-08-18 10:30:00,137.31,137.53,137.26,137.5,3500.0,81.4454,81.5759,81.4158,81.5581,3500.0
2014-08-18 10:35:00,137.66,137.85,137.65,137.85,2500.0,81.653,81.7657,81.6471,81.7657,2500.0
2014-08-18 10:40:00,137.88,137.88,137.79,137.79,400.0,81.7835,81.7835,81.7301,81.7301,400.0
2014-08-18 10:45:00,137.99,137.99,137.52,137.53,1800.0,81.8488,81.8488,81.57,81.5759,1800.0
2014-08-18 10:50:00,137.49,137.49,137.47,137.47,400.0,81.5522,81.5522,81.5403,81.5403,400.0
2014-08-18 10:55:00,137.4,137.4,137.4,137.4,100.0,81.4988,81.4988,81.4988,81.4988,100.0
2014-08-18 11:00:00,137.18,137.35,137.17,137.17,500.0,81.3683,81.4691,81.3624,81.3624,500.0
2014-08-18 11:05:00,137.31,137.31,137.31,137.31,100.0,81.4454,81.4454,81.4454,81.4454,100.0
2014-08-18 11:10:00,137.38,137.38,137.38,137.38,100.0,81.4869,81.4869,81.4869,81.4869,100.0
2014-08-18 11:15:00,137.31,137.39,137.15,137.15,1000.0,81.4454,81.4929,81.3505,81.3505,1000.0
2014-08-18 11:20:00,137.07,137.27,137.07,137.27,1200.0,81.3031,81.4217,81.3031,81.4217,1200.0
2014-08-18 11:25:00,137.07,137.11,137.0,137.05,1200.0,81.3031,81.3268,81.2615,81.2912,1200.0
2014-08-18 11:30:00,137.01,137.01,136.7,136.7,3600.0,81.2675,81.2675,81.0836,81.0836,3600.0
2014-08-18 11:35:00,136.74,136.74,136.67,136.71,1200.0,81.1073,81.1073,81.0658,81.0895,1200.0
2014-08-18 11:40:00,136.75,136.75,136.64,136.64,700.0,81.1133,81.1133,81.048,81.048,700.0
2014-08-18 11:45:00,136.63,136.63,136.63,136.63,200.0,81.0421,81.0421,81.0421,81.0421,200.0
2014-08-18 11:50:00,136.61,136.73,136.61,136.73,400.0,81.0302,81.1014,81.0302,81.1014,400.0
2014-08-18 11:55:00,136.75,136.94,136.75,136.94,1200.0,81.1133,81.226,81.1133,81.226,1200.0
2014-08-18 12:00:00,136.94,137.12,136.94,137.05,1100.0,81.226,81.3327,81.226,81.2912,1100.0
2014-08-18 12:05:00,137.13,137.23,137.13,137.23,300.0,81.3386,81.398,81.3386,81.398,300.0
2014-08-18 12:10:00,137.3,137.3,137.25,137.25,200.0,81.4395,81.4395,81.4098,81.4098,200.0
2014-08-18 12:15:00,137.22,137.28,137.13,137.28,400.0,81.392,81.4276,81.3386,81.4276,400.0
2014-08-18 12:20:00,137.22,137.26,137.03,137.1,1800.0,81.392,81.4158,81.2793,81.3209,1800.0
2014-08-18 12:25:00,137.04,137.21,137.01,137.06,2400.0,81.2853,81.3861,81.2675,81.2971,2400.0
2014-08-18 12:30:00,136.99,136.99,136.99,136.99,100.0,81.2556,81.2556,81.2556,81.2556,100.0
2014-08-18 12:35:00,136.94,136.95,136.82,136.94,600.0,81.226,81.2319,81.1548,81.226,600.0
2014-08-18 12:40:00,136.89,136.89,136.81,136.81,700.0,81.1963,81.1963,81.1488,81.1488,700.0
2014-08-18 12:45:00,136.83,136.84,136.78,136.78,600.0,81.1607,81.1666,81.131,81.131,600.0
2014-08-18 12:50:00,136.9,137.1,136.9,137.1,900.0,81.2022,81.3209,81.2022,81.3209,900.0
2014-08-18 12:55:00,137.03,137.03,137.03,137.03,200.0,81.2793,81.2793,81.2793,81.2793,200.0
2014-08-18 13:00:00,137.11,137.14,136.83,136.83,1500.0,81.3268,81.3446,81.1607,81.1607,1500.0
2014-08-18 13:05:00,136.94,136.94,136.94,136.94,100.0,81.226,81.226,81.226,81.226,100.0
2014-08-18 13:10:00,136.91,136.91,136.91,136.91,100.0,81.2082,81.2082,81.2082,81.2082,100.0
2014-08-18 13:15:00,136.9,136.97,136.9,136.97,200.0,81.2022,81.2437,81.2022,81.2437,200.0
2014-08-18 13:20:00,136.97,136.97,136.97,136.97,0.0,81.2437,81.2437,81.2437,81.2437,0.0
2014-08-18 13:25:00,136.89,137.04,136.86,136.88,3600.0,81.1963,81.2853,81.1785,81.1904,3600.0
2014-08-18 13:30:00,136.88,136.88,136.88,136.88,0.0,81.1904,81.1904,81.1904,81.1904,0.0
2014-08-18 13:35:00,136.9,136.9,136.9,136.9,200.0,81.2022,81.2022,81.2022,81.2022,200.0
2014-08-18 13:40:00,136.86,136.86,136.72,136.84,1500.0,81.1785,81.1785,81.0955,81.1666,1500.0
2014-08-18 13:45:00,136.79,136.84,136.79,136.84,300.0,81.137,81.1666,81.137,81.1666,300.0
2014-08-18 13:50:00,136.81,137.04,136.81,137.04,1700.0,81.1488,81.2853,81.1488,81.2853,1700.0
2014-08-18 13:55:00,137.0,137.0,137.0,137.0,100.0,81.2615,81.2615,81.2615,81.2615,100.0
2014-08-18 14:00:00,137.03,137.11,136.96,136.96,1800.0,81.2793,81.3268,81.2378,81.2378,1800.0
2014-08-18 14:05:00,136.94,136.94,136.94,136.94,100.0,81.226,81.226,81.226,81.226,100.0
2014-08-18 14:10:00,136.85,136.85,136.84,136.84,200.0,81.1726,81.1726,81.1666,81.1666,200.0
2014-08-18 14:15:00,136.84,136.84,136.84,136.84,0.0,81.1666,81.1666,81.1666,81.1666,0.0
2014-08-18 14:20:00,136.76,136.76,136.76,136.76,100.0,81.1192,81.1192,81.1192,81.1192,100.0
2014-08-18 14:25:00,136.91,136.91,136.91,136.91,200.0,81.2082,81.2082,81.2082,81.2082,200.0
2014-08-18 14:30:00,136.9,136.96,136.86,136.93,1200.0,81.2022,81.2378,81.1785,81.22,1200.0
2014-08-18 14:35:00,136.85,136.9,136.85,136.85,800.0,81.1726,81.2022,81.1726,81.1726,800.0
2014-08-18 14:40:00,136.78,136.78,136.78,136.78,200.0,81.131,81.131,81.131,81.131,200.0
2014-08-18 14:45:00,136.88,136.88,136.87,136.87,300.0,81.1904,81.1904,81.1844,81.1844,300.0
2014-08-18 14:50:00,136.87,136.9,136.86,136.9,600.0,81.1844,81.2022,81.1785,81.2022,600.0
2014-08-18 14:55:00,136.9,136.9,136.85,136.88,300.0,81.2022,81.2022,81.1726,81.1904,300.0
2014-08-18 15:00:00,136.85,136.85,136.83,136.83,200.0,81.1726,81.1726,81.1607,81.1607,200.0
2014-08-18 15:05:00,136.86,136.86,136.86,136.86,100.0,81.1785,81.1785,81.1785,81.1785,100.0
2014-08-18 15:10:00,136.87,137.14,136.87,137.14,900.0,81.1844,81.3446,81.1844,81.3446,900.0
2014-08-18 15:15:00,136.96,136.97,136.8,136.8,1500.0,81.2378,81.2437,81.1429,81.1429,1500.0
2014-08-18 15:20:00,136.86,136.86,136.73,136.83,400.0,81.1785,81.1785,81.1014,81.1607,400.0
2014-08-18 15:25:00,136.76,136.86,136.72,136.86,1200.0,81.1192,81.1785,81.0955,81.1785,1200.0
2014-08-18 15:30:00,136.86,136.99,136.85,136.88,2400.0,81.1785,81.2556,81.1726,81.1904,2400.0
2014-08-18 15:35:00,136.89,137.18,136.86,137.11,2500.0,81.1963,81.3683,81.1785,81.3268,2500.0
2014-08-18 15:40:00,137.1,137.27,137.1,137.1,3400.0,81.3209,81.4217,81.3209,81.3209,3400.0
2014-08-18 15:45:00,137.1,137.16,137.04,137.08,3000.0,81.3209,81.3564,81.2853,81.309,3000.0
2014-08-18 15:50:00,137.0,137.21,137.0,137.21,6300.0,81.2615,81.3861,81.2615,81.3861,6300.0
2014-08-18 15:55:00,137.29,137.37,137.17,137.34,6300.0,81.4336,81.481,81.3624,81.4632,6300.0
2014-08-19 09:30:00,137.19,138.71,137.19,137.3,1600.0,81.3742,82.2758,81.3742,81.4395,1600.0
2014-08-19 09:35:00,137.22,137.22,137.22,137.22,100.0,81.392,81.392,81.392,81.392,100.0
2014-08-19 09:40:00,137.65,137.65,137.56,137.56,400.0,81.6471,81.6471,81.5937,81.5937,400.0
2014-08-19 09:45:00,137.3,137.3,137.11,137.16,700.0,81.4395,81.4395,81.3268,81.3564,700.0
2014-08-19 09:50:00,137.17,137.24,137.03,137.1,700.0,81.3624,81.4039,81.2793,81.3209,700.0
2014-08-19 09:55:00,137.16,137.61,137.16,137.61,3100.0,81.3564,81.6234,81.3564,81.6234,3100.0
2014-08-19 10:00:00,137.65,137.77,137.58,137.77,2600.0,81.6471,81.7183,81.6056,81.7183,2600.0
2014-08-19 10:05:00,137.85,138.6,137.85,138.37,2200.0,81.7657,82.2106,81.7657,82.0742,2200.0
2014-08-19 10:10:00,138.53,138.8,138.32,138.77,3500.0,82.1691,82.3292,82.0445,82.3114,3500.0
2014-08-19 10:15:00,138.8,139.05,138.63,139.05,5900.0,82.3292,82.4775,82.2284,82.4775,5900.0
2014-08-19 10:20:00,138.86,138.92,138.52,138.53,9400.0,82.3648,82.4004,82.1631,82.1691,9400.0
2014-08-19 10:25:00,138.01,138.5,137.99,138.5,1400.0,81.8606,82.1513,81.8488,82.1513,1400.0
2014-08-19 10:30:00,138.5,138.56,138.32,138.56,2300.0,82.1513,82.1869,82.0445,82.1869,2300.0
2014-08-19 10:35:00,138.42,138.76,138.3,138.51,6400.0,82.1038,82.3055,82.0326,82.1572,6400.0
2014-08-19 10:40:00,138.49,138.59,138.44,138.59,500.0,82.1453,82.2046,82.1157,82.2046,500.0
2014-08-19 10:45:00,138.53,138.71,138.51,138.7,1700.0,82.1691,82.2758,82.1572,82.2699,1700.0
2014-08-19 10:50:00,138.61,138.75,138.46,138.54,2200.0,82.2165,82.2996,82.1275,82.175,2200.0
2014-08-19 10:55:00,138.7,138.7,138.63,138.63,600.0,82.2699,82.2699,82.2284,82.2284,600.0
2014-08-19 11:00:00,138.7,138.78,138.62,138.73,1100.0,82.2699,82.3173,82.2224,82.2877,1100.0
2014-08-19 11:05:00,138.89,138.93,138.75,138.93,700.0,82.3826,82.4063,82.2996,82.4063,700.0
2014-08-19 11:10:00,138.76,138.76,138.76,138.76,100.0,82.3055,82.3055,82.3055,82.3055,100.0
2014-08-19 11:15:00,138.74,139.26,138.74,139.21,15700.0,82.2936,82.6021,82.2936,82.5724,15700.0
2014-08-19 11:20:00,139.09,139.18,138.66,138.84,23800.0,82.5012,82.5546,82.2462,82.3529,23800.0
2014-08-19 11:25:00,138.87,138.96,138.83,138.87,1300.0,82.3707,82.4241,82.347,82.3707,1300.0
2014-08-19 11:30:00,138.8,138.8,138.8,138.8,1000.0,82.3292,82.3292,82.3292,82.3292,1000.0
2014-08-19 11:35:00,138.77,138.8,138.71,138.79,1500.0,82.3114,82.3292,82.2758,82.3233,1500.0
2014-08-19 11:40:00,138.78,138.83,138.78,138.83,200.0,82.3173,82.347,82.3173,82.347,200.0
2014-08-19 11:45:00,138.57,138.57,138.57,138.57,100.0,82.1928,82.1928,82.1928,82.1928,100.0
2014-08-19 11:50:00,138.58,138.82,138.58,138.82,600.0,82.1987,82.3411,82.1987,82.3411,600.0
2014-08-19 11:55:00,138.82,138.98,138.78,138.88,1100.0,82.3411,82.436,82.3173,82.3767,1100.0
2014-08-19 12:00:00,138.72,138.94,138.69,138.8,4200.0,82.2818,82.4123,82.264,82.3292,4200.0
2014-08-19 12:05:00,138.93,138.93,138.84,138.84,1000.0,82.4063,82.4063,82.3529,82.3529,1000.0
2014-08-19 12:10:00,138.86,138.91,138.75,138.75,600.0,82.3648,82.3945,82.2996,82.2996,600.0
2014-08-19 12:15:00,138.85,138.85,138.83,138.83,300.0,82.3589,82.3589,82.347,82.347,300.0
2014-08-19 12:20:00,138.61,138.83,138.61,138.78,1000.0,82.2165,82.347,82.2165,82.3173,1000.0
2014-08-19 12:25:00,138.61,138.8,138.61,138.71,2200.0,82.2165,82.3292,82.2165,82.2758,2200.0
2014-08-19 12:30:00,138.77,138.77,138.67,138.67,500.0,82.3114,82.3114,82.2521,82.2521,500.0
2014-08-19 12:35:00,138.59,138.69,138.46,138.69,1900.0,82.2046,82.264,82.1275,82.264,1900.0
2014-08-19 12:40:00,138.69,138.79,138.66,138.79,500.0,82.264,82.3233,82.2462,82.3233,500.0
2014-08-19 12:45:00,138.78,138.79,138.78,138.79,300.0,82.3173,82.3233,82.3173,82.3233,300.0
2014-08-19 12:50:00,138.84,138.98,138.83,138.88,2100.0,82.3529,82.436,82.347,82.3767,2100.0
2014-08-19 12:55:00,138.93,138.99,138.81,138.94,2700.0,82.4063,82.4419,82.3351,82.4123,2700.0
2014-08-19 13:00:00,138.92,138.93,138.87,138.9,700.0,82.4004,82.4063,82.3707,82.3885,700.0
2014-08-19 13:05:00,138.89,138.99,138.87,138.87,10100.0,82.3826,82.4419,82.3707,82.3707,10100.0
2014-08-19 13:10:00,138.91,138.91,138.91,138.91,100.0,82.3945,82.3945,82.3945,82.3945,100.0
2014-08-19 13:15:00,138.97,138.97,138.87,138.92,1100.0,82.43,82.43,82.3707,82.4004,1100.0
2014-08-19 13:20:00,138.9,138.94,138.86,138.86,700.0,82.3885,82.4123,82.3648,82.3648,700.0
2014-08-19 13:25:00,138.88,138.91,138.88,138.91,1000.0,82.3767,82.3945,82.3767,82.3945,1000.0
2014-08-19 13:30:00,138.95,139.04,138.95,139.0,800.0,82.4182,82.4716,82.4182,82.4478,800.0
2014-08-19 13:35:00,139.0,139.0,138.96,138.97,800.0,82.4478,82.4478,82.4241,82.43,800.0
2014-08-19 13:40:00,138.93,138.95,138.83,138.84,1100.0,82.4063,82.4182,82.347,82.3529,1100.0
2014-08-19 13:45:00,138.84,138.89,138.84,138.84,700.0,82.3529,82.3826,82.3529,82.3529,700.0
2014-08-19 13:50:00,138.87,138.93,138.87,138.87,300.0,82.3707,82.4063,82.3707,82.3707,300.0
2014-08-19 13:55:00,138.84,138.94,138.51,138.61,10200.0,82.3529,82.4123,82.1572,82.2165,10200.0
2014-08-19 14:00:00,138.62,138.65,138.56,138.61,1000.0,82.2224,82.2402,82.1869,82.2165,1000.0
2014-08-19 14:05:00,138.61,138.62,138.61,138.62,300.0,82.2165,82.2224,82.2165,82.2224,300.0
2014-08-19 14:10:00,138.58,138.75,138.54,138.75,4000.0,82.1987,82.2996,82.175,82.2996,4000.0
2014-08-19 14:15:00,138.6,138.6,138.6,138.6,100.0,82.2106,82.2106,82.2106,82.2106,100.0
2014-08-19 14:20:00,138.75,138.78,138.75,138.78,1100.0,82.2996,82.3173,82.2996,82.3173,1100.0
2014-08-19 14:25:00,138.73,138.73,138.57,138.6,2100.0,82.2877,82.2877,82.1928,82.2106,2100.0
2014-08-19 14:30:00,138.57,138.7,138.57,138.67,1900.0,82.1928,82.2699,82.1928,82.2521,1900.0
2014-08-19 14:35:00,138.63,138.72,138.63,138.69,2100.0,82.2284,82.2818,82.2284,82.264,2100.0
2014-08-19 14:40:00,138.66,138.7,138.36,138.44,8000.0,82.2462,82.2699,82.0682,82.1157,8000.0
2014-08-19 14:45:00,138.44,138.49,138.44,138.49,500.0,82.1157,82.1453,82.1157,82.1453,500.0
2014-08-19 14:50:00,138.54,138.57,138.54,138.57,1200.0,82.175,82.1928,82.175,82.1928,1200.0
2014-08-19 14:55:00,138.56,138.59,138.28,138.39,3000.0,82.1869,82.2046,82.0208,82.086,3000.0
2014-08-19 15:00:00,138.45,138.56,138.45,138.47,900.0,82.1216,82.1869,82.1216,82.1335,900.0
2014-08-19 15:05:00,138.5,138.63,138.37,138.4,4900.0,82.1513,82.2284,82.0742,82.0919,4900.0
2014-08-19 15:10:00,138.48,138.59,138.41,138.47,3100.0,82.1394,82.2046,82.0979,82.1335,3100.0
2014-08-19 15:15:00,138.47,138.59,138.41,138.49,22700.0,82.1335,82.2046,82.0979,82.1453,22700.0
2014-08-19 15:20:00,138.52,138.52,138.42,138.48,12900.0,82.1631,82.1631,82.1038,82.1394,12900.0
2014-08-19 15:25:00,138.53,138.86,138.52,138.86,3700.0,82.1691,82.3648,82.1631,82.3648,3700.0
2014-08-19 15:30:00,138.79,138.82,138.64,138.79,3100.0,82.3233,82.3411,82.2343,82.3233,3100.0
2014-08-19 15:35:00,138.63,138.83,138.62,138.81,1500.0,82.2284,82.347,82.2224,82.3351,1500.0
2014-08-19 15:40:00,138.79,139.01,138.77,138.9,3600.0,82.3233,82.4538,82.3114,82.3885,3600.0
2014-08-19 15:45:00,138.89,138.96,138.65,138.96,4400.0,82.3826,82.4241,82.2402,82.4241,4400.0
2014-08-19 15:50:00,138.84,139.09,138.79,138.79,3600.0,82.3529,82.5012,82.3233,82.3233,3600.0
2014-08-19 15:55:00,138.72,138.86,138.53,138.62,12400.0,82.2818,82.3648,82.1691,82.2224,12400.0
2014-08-20 09:30:00,138.78,138.79,138.54,138.78,2100.0,82.3173,82.3233,82.175,82.3173,2100.0
2014-08-20 09:35:00,138.43,138.43,138.37,138.37,200.0,82.1097,82.1097,82.0742,82.0742,200.0
2014-08-20 09:40:00,138.23,138.38,138.16,138.27,3400.0,81.9911,82.0801,81.9496,82.0148,3400.0
2014-08-20 09:45:00,138.27,138.4,138.25,138.34,2200.0,82.0148,82.0919,82.003,82.0564,2200.0
2014-08-20 09:50:00,138.31,138.31,138.03,138.03,1200.0,82.0386,82.0386,81.8725,81.8725,1200.0
2014-08-20 09:55:00,138.03,138.03,137.36,137.41,6500.0,81.8725,81.8725,81.4751,81.5047,6500.0
2014-08-20 10:00:00,137.49,137.65,137.43,137.54,1000.0,81.5522,81.6471,81.5166,81.5818,1000.0
2014-08-20 10:05:00,137.54,137.54,137.54,137.54,0.0,81.5818,81.5818,81.5818,81.5818,0.0
2014-08-20 10:10:00,137.77,137.77,137.61,137.61,600.0,81.7183,81.7183,81.6234,81.6234,600.0
2014-08-20 10:15:00,137.52,137.52,137.38,137.38,200.0,81.57,81.57,81.4869,81.4869,200.0
2014-08-20 10:20:00,137.74,137.95,137.67,137.91,1600.0,81.7005,81.825,81.659,81.8013,1600.0
2014-08-20 10:25:00,137.9,137.99,137.9,137.93,400.0,81.7954,81.8488,81.7954,81.8132,400.0
2014-08-20 10:30:00,138.05,138.05,138.0,138.0,200.0,81.8843,81.8843,81.8547,81.8547,200.0
2014-08-20 10:35:00,137.99,137.99,137.77,137.77,600.0,81.8488,81.8488,81.7183,81.7183,600.0
2014-08-20 10:40:00,137.83,137.88,137.83,137.88,500.0,81.7539,81.7835,81.7539,81.7835,500.0
2014-08-20 10:45:00,137.72,137.95,137.72,137.95,600.0,81.6886,81.825,81.6886,81.825,600.0
2014-08-20 10:50:00,137.79,138.05,137.79,138.05,600.0,81.7301,81.8843,81.7301,81.8843,600.0
2014-08-20 10:55:00,138.06,138.47,137.99,138.47,800.0,81.8903,82.1335,81.8488,82.1335,800.0
2014-08-20 11:00:00,138.49,138.55,138.47,138.55,300.0,82.1453,82.1809,82.1335,82.1809,300.0
2014-08-20 11:05:00,138.57,138.58,138.36,138.5,2800.0,82.1928,82.1987,82.0682,82.1513,2800.0
2014-08-20 11:10:00,138.61,138.71,138.61,138.71,800.0,82.2165,82.2758,82.2165,82.2758,800.0
2014-08-20 11:15:00,138.74,138.81,138.6,138.73,2200.0,82.2936,82.3351,82.2106,82.2877,2200.0
2014-08-20 11:20:00,138.62,138.62,138.03,138.36,2000.0,82.2224,82.2224,81.8725,82.0682,2000.0
2014-08-20 11:25:00,138.38,138.41,138.04,138.04,300.0,82.0801,82.0979,81.8784,81.8784,300.0
2014-08-20 11:30:00,138.23,138.25,138.03,138.03,4400.0,81.9911,82.003,81.8725,81.8725,4400.0
2014-08-20 11:35:00,138.06,138.06,137.69,137.73,1500.0,81.8903,81.8903,81.6708,81.6945,1500.0
2014-08-20 11:40:00,137.78,137.78,137.78,137.78,100.0,81.7242,81.7242,81.7242,81.7242,100.0
2014-08-20 11:45:00,137.8,137.87,137.69,137.87,5900.0,81.7361,81.7776,81.6708,81.7776,5900.0
2014-08-20 11:50:00,137.87,138.08,137.87,138.08,1200.0,81.7776,81.9021,81.7776,81.9021,1200.0
2014-08-20 11:55:00,137.98,138.04,137.87,138.04,1400.0,81.8428,81.8784,81.7776,81.8784,1400.0
2014-08-20 12:00:00,138.0,138.12,138.0,138.1,900.0,81.8547,81.9259,81.8547,81.914,900.0
2014-08-20 12:05:00,138.05,138.05,137.92,137.92,500.0,81.8843,81.8843,81.8072,81.8072,500.0
2014-08-20 12:10:00,137.98,138.05,137.8,137.95,8700.0,81.8428,81.8843,81.7361,81.825,8700.0
2014-08-20 12:15:00,137.92,137.92,137.77,137.77,1500.0,81.8072,81.8072,81.7183,81.7183,1500.0
2014-08-20 12:20:00,137.7,137.7,137.69,137.69,600.0,81.6767,81.6767,81.6708,81.6708,600.0
2014-08-20 12:25:00,137.62,137.65,137.42,137.61,1200.0,81.6293,81.6471,81.5107,81.6234,1200.0
2014-08-20 12:30:00,137.28,137.5,137.28,137.29,500.0,81.4276,81.5581,81.4276,81.4336,500.0
2014-08-20 12:35:00,137.48,137.48,137.48,137.48,100.0,81.5463,81.5463,81.5463,81.5463,100.0
2014-08-20 12:40:00,137.5,137.5,137.38,137.38,300.0,81.5581,81.5581,81.4869,81.4869,300.0
2014-08-20 12:45:00,137.49,137.74,137.49,137.67,1700.0,81.5522,81.7005,81.5522,81.659,1700.0
2014-08-20 12:50:00,137.67,137.67,137.67,137.67,0.0,81.659,81.659,81.659,81.659,0.0
2014-08-20 12:55:00,137.85,137.85,137.81,137.81,900.0,81.7657,81.7657,81.742,81.742,900.0
2014-08-20 13:00:00,137.81,137.81,137.81,137.81,0.0,81.742,81.742,81.742,81.742,0.0
2014-08-20 13:05:00,137.95,138.01,137.95,138.01,200.0,81.825,81.8606,81.825,81.8606,200.0
2014-08-20 13:10:00,137.98,138.07,137.98,138.06,400.0,81.8428,81.8962,81.8428,81.8903,400.0
2014-08-20 13:15:00,138.33,138.33,138.33,138.33,100.0,82.0504,82.0504,82.0504,82.0504,100.0
2014-08-20 13:20:00,138.18,138.18,137.84,137.84,1400.0,81.9615,81.9615,81.7598,81.7598,1400.0
2014-08-20 13:25:00,137.98,137.98,137.98,137.98,100.0,81.8428,81.8428,81.8428,81.8428,100.0
2014-08-20 13:30:00,138.01,138.14,138.01,138.12,800.0,81.8606,81.9377,81.8606,81.9259,800.0
2014-08-20 13:35:00,138.34,138.34,137.88,138.1,4200.0,82.0564,82.0564,81.7835,81.914,4200.0
2014-08-20 13:40:00,138.13,138.29,138.13,138.29,400.0,81.9318,82.0267,81.9318,82.0267,400.0
2014-08-20 13:45:00,138.29,138.29,138.14,138.14,1300.0,82.0267,82.0267,81.9377,81.9377,1300.0
2014-08-20 13:50:00,138.14,138.62,138.14,138.38,2200.0,81.9377,82.2224,81.9377,82.0801,2200.0
2014-08-20 13:55:00,138.51,138.7,138.46,138.7,1300.0,82.1572,82.2699,82.1275,82.2699,1300.0
2014-08-20 14:00:00,138.7,138.7,138.59,138.6,2100.0,82.2699,82.2699,82.2046,82.2106,2100.0
2014-08-20 14:05:00,138.56,138.56,138.45,138.45,900.0,82.1869,82.1869,82.1216,82.1216,900.0
2014-08-20 14:10:00,138.41,138.53,138.32,138.32,1500.0,82.0979,82.1691,82.0445,82.0445,1500.0
2014-08-20 14:15:00,138.06,138.23,138.06,138.23,1100.0,81.8903,81.9911,81.8903,81.9911,1100.0
2014-08-20 14:20:00,138.28,138.28,138.28,138.28,200.0,82.0208,82.0208,82.0208,82.0208,200.0
2014-08-20 14:25:00,138.28,138.28,138.28,138.28,0.0,82.0208,82.0208,82.0208,82.0208,0.0
2014-08-20 14:30:00,138.24,138.36,138.24,138.36,400.0,81.997,82.0682,81.997,82.0682,400.0
2014-08-20 14:35:00,138.38,138.38,138.38,138.38,100.0,82.0801,82.0801,82.0801,82.0801,100.0
2014-08-20 14:40:00,138.39,138.39,138.09,138.14,1300.0,82.086,82.086,81.9081,81.9377,1300.0
2014-08-20 14:45:00,138.29,138.29,138.29,138.29,100.0,82.0267,82.0267,82.0267,82.0267,100.0
2014-08-20 14:50:00,138.36,138.4,138.36,138.38,400.0,82.0682,82.0919,82.0682,82.0801,400.0
2014-08-20 14:55:00,138.38,138.38,138.38,138.38,100.0,82.0801,82.0801,82.0801,82.0801,100.0
2014-08-20 15:00:00,138.38,138.38,138.32,138.32,500.0,82.0801,82.0801,82.0445,82.0445,500.0
2014-08-20 15:05:00,138.25,138.4,138.25,138.35,800.0,82.003,82.0919,82.003,82.0623,800.0
2014-08-20 15:10:00,138.44,138.45,138.35,138.35,900.0,82.1157,82.1216,82.0623,82.0623,900.0
2014-08-20 15:15:00,138.47,138.48,138.32,138.41,700.0,82.1335,82.1394,82.0445,82.0979,700.0
2014-08-20 15:20:00,138.35,138.49,138.32,138.42,3100.0,82.0623,82.1453,82.0445,82.1038,3100.0
2014-08-20 15:25:00,138.4,138.44,138.25,138.25,800.0,82.0919,82.1157,82.003,82.003,800.0
2014-08-20 15:30:00,138.34,138.36,138.28,138.36,400.0,82.0564,82.0682,82.0208,82.0682,400.0
2014-08-20 15:35:00,138.36,138.36,138.28,138.35,1900.0,82.0682,82.0682,82.0208,82.0623,1900.0
2014-08-20 15:40:00,138.37,138.52,138.35,138.43,1600.0,82.0742,82.1631,82.0623,82.1097,1600.0
2014-08-20 15:45:00,138.43,138.43,138.2,138.25,2400.0,82.1097,82.1097,81.9733,82.003,2400.0
2014-08-20 15:50:00,138.23,138.28,138.19,138.28,2800.0,81.9911,82.0208,81.9674,82.0208,2800.0
2014-08-20 15:55:00,138.26,138.26,138.03,138.11,5100.0,82.0089,82.0089,81.8725,81.9199,5100.0
2014-08-21 09:30:00,137.91,138.93,137.91,138.93,1900.0,81.8013,82.4063,81.8013,82.4063,1900.0
2014-08-21 09:35:00,137.39,137.39,137.39,137.39,100.0,81.4929,81.4929,81.4929,81.4929,100.0
2014-08-21 09:40:00,137.39,137.39,137.39,137.39,0.0,81.4929,81.4929,81.4929,81.4929,0.0
2014-08-21 09:45:00,137.68,137.68,137.68,137.68,100.0,81.6649,81.6649,81.6649,81.6649,100.0
2014-08-21 09:50:00,137.56,137.56,137.15,137.31,500.0,81.5937,81.5937,81.3505,81.4454,500.0
2014-08-21 09:55:00,137.16,137.24,137.1,137.1,400.0,81.3564,81.4039,81.3209,81.3209,400.0
2014-08-21 10:00:00,136.9,136.95,136.77,136.77,800.0,81.2022,81.2319,81.1251,81.1251,800.0
2014-08-21 10:05:00,136.72,136.81,136.51,136.75,700.0,81.0955,81.1488,80.9709,81.1133,700.0
2014-08-21 10:10:00,136.69,136.69,136.65,136.65,200.0,81.0777,81.0777,81.0539,81.0539,200.0
2014-08-21 10:15:00,136.63,136.8,136.59,136.8,700.0,81.0421,81.1429,81.0183,81.1429,700.0
2014-08-21 10:20:00,137.01,137.01,136.86,136.86,200.0,81.2675,81.2675,81.1785,81.1785,200.0
2014-08-21 10:25:00,136.97,137.18,136.97,137.07,300.0,81.2437,81.3683,81.2437,81.3031,300.0
2014-08-21 10:30:00,137.06,137.06,136.55,136.77,6300.0,81.2971,81.2971,80.9946,81.1251,6300.0
2014-08-21 10:35:00,136.77,136.77,136.77,136.77,0.0,81.1251,81.1251,81.1251,81.1251,0.0
2014-08-21 10:40:00,136.66,136.74,136.65,136.74,400.0,81.0599,81.1073,81.0539,81.1073,400.0
2014-08-21 10:45:00,136.69,136.69,136.52,136.52,600.0,81.0777,81.0777,80.9768,80.9768,600.0
2014-08-21 10:50:00,136.52,136.52,136.52,136.52,0.0,80.9768,80.9768,80.9768,80.9768,0.0
2014-08-21 10:55:00,136.59,136.59,136.43,136.43,200.0,81.0183,81.0183,80.9234,80.9234,200.0
2014-08-21 11:00:00,136.55,136.55,136.55,136.55,100.0,80.9946,80.9946,80.9946,80.9946,100.0
2014-08-21 11:05:00,136.59,136.74,136.52,136.52,400.0,81.0183,81.1073,80.9768,80.9768,400.0
2014-08-21 11:10:00,136.73,136.74,136.59,136.74,500.0,81.1014,81.1073,81.0183,81.1073,500.0
2014-08-21 11:15:00,136.74,136.74,136.56,136.56,400.0,81.1073,81.1073,81.0006,81.0006,400.0
2014-08-21 11:20:00,136.71,136.73,136.71,136.73,300.0,81.0895,81.1014,81.0895,81.1014,300.0
2014-08-21 11:25:00,136.73,136.73,136.54,136.55,13300.0,81.1014,81.1014,80.9887,80.9946,13300.0
2014-08-21 11:30:00,136.61,136.61,136.2,136.2,1200.0,81.0302,81.0302,80.787,80.787,1200.0
2014-08-21 11:35:00,136.36,136.36,136.06,136.06,1000.0,80.8819,80.8819,80.704,80.704,1000.0
2014-08-21 11:40:00,136.06,136.15,136.03,136.03,800.0,80.704,80.7574,80.6862,80.6862,800.0
2014-08-21 11:45:00,135.89,135.89,135.88,135.88,400.0,80.6031,80.6031,80.5972,80.5972,400.0
2014-08-21 11:50:00,135.94,136.2,135.75,136.2,3300.0,80.6328,80.787,80.5201,80.787,3300.0
2014-08-21 11:55:00,136.21,136.33,135.96,135.96,1900.0,80.793,80.8641,80.6447,80.6447,1900.0
2014-08-21 12:00:00,136.11,136.26,136.11,136.26,1100.0,80.7336,80.8226,80.7336,80.8226,1100.0
2014-08-21 12:05:00,136.19,136.19,136.05,136.05,700.0,80.7811,80.7811,80.698,80.698,700.0
2014-08-21 12:10:00,136.23,136.23,136.09,136.09,1000.0,80.8048,80.8048,80.7218,80.7218,1000.0
2014-08-21 12:15:00,136.11,136.28,136.11,136.24,1500.0,80.7336,80.8345,80.7336,80.8107,1500.0
2014-08-21 12:20:00,136.37,136.37,136.29,136.31,1700.0,80.8879,80.8879,80.8404,80.8523,1700.0
2014-08-21 12:25:00,136.36,136.36,136.34,136.34,300.0,80.8819,80.8819,80.8701,80.8701,300.0
2014-08-21 12:30:00,136.24,136.24,136.14,136.14,500.0,80.8107,80.8107,80.7514,80.7514,500.0
2014-08-21 12:35:00,136.14,136.29,136.11,136.29,4200.0,80.7514,80.8404,80.7336,80.8404,4200.0
2014-08-21 12:40:00,136.47,136.63,136.37,136.5,3900.0,80.9472,81.0421,80.8879,80.965,3900.0
2014-08-21 12:45:00,136.51,136.74,136.49,136.71,5800.0,80.9709,81.1073,80.959,81.0895,5800.0
2014-08-21 12:50:00,136.74,136.75,136.7,136.7,1100.0,81.1073,81.1133,81.0836,81.0836,1100.0
2014-08-21 12:55:00,136.69,136.69,136.6,136.6,600.0,81.0777,81.0777,81.0243,81.0243,600.0
2014-08-21 13:00:00,136.71,136.71,136.71,136.71,100.0,81.0895,81.0895,81.0895,81.0895,100.0
2014-08-21 13:05:00,136.55,136.71,136.55,136.66,700.0,80.9946,81.0895,80.9946,81.0599,700.0
2014-08-21 13:10:00,136.72,136.72,136.72,136.72,300.0,81.0955,81.0955,81.0955,81.0955,300.0
2014-08-21 13:15:00,136.64,136.76,136.62,136.75,1100.0,81.048,81.1192,81.0361,81.1133,1100.0
2014-08-21 13:20:00,136.75,136.75,136.69,136.69,200.0,81.1133,81.1133,81.0777,81.0777,200.0
2014-08-21 13:25:00,136.68,136.68,136.61,136.64,700.0,81.0717,81.0717,81.0302,81.048,700.0
2014-08-21 13:30:00,136.58,136.58,136.58,136.58,100.0,81.0124,81.0124,81.0124,81.0124,100.0
2014-08-21 13:35:00,136.7,136.79,136.66,136.68,6400.0,81.0836,81.137,81.0599,81.0717,6400.0
2014-08-21 13:40:00,136.65,136.7,136.6,136.66,5700.0,81.0539,81.0836,81.0243,81.0599,5700.0
2014-08-21 13:45:00,136.65,136.7,136.59,136.7,5400.0,81.0539,81.0836,81.0183,81.0836,5400.0
2014-08-21 13:50:00,136.66,136.79,136.65,136.68,4600.0,81.0599,81.137,81.0539,81.0717,4600.0
2014-08-21 13:55:00,136.79,136.82,136.79,136.82,200.0,81.137,81.1548,81.137,81.1548,200.0
2014-08-21 14:00:00,137.01,137.13,136.93,137.13,800.0,81.2675,81.3386,81.22,81.3386,800.0
2014-08-21 14:05:00,137.14,137.2,137.03,137.1,1600.0,81.3446,81.3802,81.2793,81.3209,1600.0
2014-08-21 14:10:00,137.17,137.17,137.16,137.17,300.0,81.3624,81.3624,81.3564,81.3624,300.0
2014-08-21 14:15:00,137.21,137.21,137.08,137.09,3100.0,81.3861,81.3861,81.309,81.3149,3100.0
2014-08-21 14:20:00,137.13,137.13,136.99,136.99,1100.0,81.3386,81.3386,81.2556,81.2556,1100.0
2014-08-21 14:25:00,136.96,137.12,136.96,137.04,3000.0,81.2378,81.3327,81.2378,81.2853,3000.0
2014-08-21 14:30:00,137.04,137.04,137.04,137.04,0.0,81.2853,81.2853,81.2853,81.2853,0.0
2014-08-21 14:35:00,137.16,137.16,137.15,137.15,200.0,81.3564,81.3564,81.3505,81.3505,200.0
2014-08-21 14:40:00,137.15,137.16,136.95,137.04,6100.0,81.3505,81.3564,81.2319,81.2853,6100.0
2014-08-21 14:45:00,137.06,137.44,137.02,137.24,3800.0,81.2971,81.5225,81.2734,81.4039,3800.0
2014-08-21 14:50:00,137.42,137.67,137.42,137.44,1800.0,81.5107,81.659,81.5107,81.5225,1800.0
2014-08-21 14:55:00,137.44,137.44,137.44,137.44,0.0,81.5225,81.5225,81.5225,81.5225,0.0
2014-08-21 15:00:00,137.47,137.59,137.47,137.59,500.0,81.5403,81.6115,81.5403,81.6115,500.0
2014-08-21 15:05:00,137.61,137.61,137.44,137.44,1600.0,81.6234,81.6234,81.5225,81.5225,1600.0
2014-08-21 15:10:00,137.53,137.61,137.13,137.13,8700.0,81.5759,81.6234,81.3386,81.3386,8700.0
2014-08-21 15:15:00,137.12,137.12,137.0,137.02,1000.0,81.3327,81.3327,81.2615,81.2734,1000.0
2014-08-21 15:20:00,137.15,137.15,137.01,137.03,800.0,81.3505,81.3505,81.2675,81.2793,800.0
2014-08-21 15:25:00,137.06,137.36,137.02,137.36,2000.0,81.2971,81.4751,81.2734,81.4751,2000.0
2014-08-21 15:30:00,137.41,137.41,137.1,137.29,4500.0,81.5047,81.5047,81.3209,81.4336,4500.0
2014-08-21 15:35:00,137.23,137.35,137.21,137.27,1300.0,81.398,81.4691,81.3861,81.4217,1300.0
2014-08-21 15:40:00,137.34,137.5,137.24,137.49,2800.0,81.4632,81.5581,81.4039,81.5522,2800.0
2014-08-21 15:45:00,137.44,137.52,137.35,137.44,3100.0,81.5225,81.57,81.4691,81.5225,3100.0
2014-08-21 15:50:00,137.44,137.78,137.44,137.46,4100.0,81.5225,81.7242,81.5225,81.5344,4100.0
2014-08-21 15:55:00,137.47,137.64,137.27,137.36,5700.0,81.5403,81.6412,81.4217,81.4751,5700.0
2014-08-22 09:30:00,137.35,137.36,137.35,137.36,1600.0,81.4691,81.4751,81.4691,81.4751,1600.0
2014-08-22 09:35:00,137.37,137.48,137.35,137.35,700.0,81.481,81.5463,81.4691,81.4691,700.0
2014-08-22 09:40:00,137.35,137.35,137.35,137.35,0.0,81.4691,81.4691,81.4691,81.4691,0.0
2014-08-22 09:45:00,137.35,137.35,137.35,137.35,0.0,81.4691,81.4691,81.4691,81.4691,0.0
2014-08-22 09:50:00,136.5,136.61,136.22,136.22,900.0,80.965,81.0302,80.7989,80.7989,900.0
2014-08-22 09:55:00,135.97,135.97,135.97,135.97,100.0,80.6506,80.6506,80.6506,80.6506,100.0
2014-08-22 10:00:00,136.05,136.3,136.05,136.3,200.0,80.698,80.8463,80.698,80.8463,200.0
2014-08-22 10:05:00,136.46,136.49,136.22,136.32,1900.0,80.9412,80.959,80.7989,80.8582,1900.0
2014-08-22 10:10:00,136.79,136.81,135.11,135.11,11800.0,81.137,81.1488,80.1405,80.1405,11800.0
2014-08-22 10:15:00,135.63,135.8,135.46,135.46,600.0,80.4489,80.5498,80.3481,80.3481,600.0
2014-08-22 10:20:00,135.52,135.52,135.46,135.46,200.0,80.3837,80.3837,80.3481,80.3481,200.0
2014-08-22 10:25:00,135.53,135.7,135.53,135.56,400.0,80.3896,80.4904,80.3896,80.4074,400.0
2014-08-22 10:30:00,135.51,135.59,135.51,135.59,300.0,80.3777,80.4252,80.3777,80.4252,300.0
2014-08-22 10:35:00,136.01,136.01,135.69,135.69,500.0,80.6743,80.6743,80.4845,80.4845,500.0
2014-08-22 10:40:00,135.72,135.77,135.72,135.77,200.0,80.5023,80.532,80.5023,80.532,200.0
2014-08-22 10:45:00,135.61,135.61,135.6,135.6,200.0,80.4371,80.4371,80.4311,80.4311,200.0
2014-08-22 10:50:00,135.84,135.97,135.7,135.97,5700.0,80.5735,80.6506,80.4904,80.6506,5700.0
2014-08-22 10:55:00,135.99,135.99,135.76,135.76,600.0,80.6625,80.6625,80.526,80.526,600.0
2014-08-22 11:00:00,135.7,135.7,135.58,135.58,200.0,80.4904,80.4904,80.4193,80.4193,200.0
2014-08-22 11:05:00,135.77,136.07,135.77,136.07,800.0,80.532,80.7099,80.532,80.7099,800.0
2014-08-22 11:10:00,136.07,136.07,136.07,136.07,0.0,80.7099,80.7099,80.7099,80.7099,0.0
2014-08-22 11:15:00,136.33,136.34,136.25,136.25,1000.0,80.8641,80.8701,80.8167,80.8167,1000.0
2014-08-22 11:20:00,136.25,136.39,136.25,136.38,300.0,80.8167,80.8997,80.8167,80.8938,300.0
2014-08-22 11:25:00,136.43,136.89,136.34,136.88,6000.0,80.9234,81.1963,80.8701,81.1904,6000.0
2014-08-22 11:30:00,136.76,136.76,136.63,136.76,1500.0,81.1192,81.1192,81.0421,81.1192,1500.0
2014-08-22 11:35:00,136.65,136.65,136.65,136.65,100.0,81.0539,81.0539,81.0539,81.0539,100.0
2014-08-22 11:40:00,136.68,136.85,136.48,136.65,6300.0,81.0717,81.1726,80.9531,81.0539,6300.0
2014-08-22 11:45:00,136.65,136.65,136.64,136.64,300.0,81.0539,81.0539,81.048,81.048,300.0
2014-08-22 11:50:00,136.84,136.84,136.84,136.84,100.0,81.1666,81.1666,81.1666,81.1666,100.0
2014-08-22 11:55:00,136.69,136.77,136.62,136.72,4800.0,81.0777,81.1251,81.0361,81.0955,4800.0
2014-08-22 12:00:00,136.56,136.96,136.56,136.96,4000.0,81.0006,81.2378,81.0006,81.2378,4000.0
2014-08-22 12:05:00,136.96,137.1,136.89,137.1,2900.0,81.2378,81.3209,81.1963,81.3209,2900.0
2014-08-22 12:10:00,137.2,137.47,137.19,137.47,1600.0,81.3802,81.5403,81.3742,81.5403,1600.0
2014-08-22 12:15:00,137.46,137.47,137.4,137.47,400.0,81.5344,81.5403,81.4988,81.5403,400.0
2014-08-22 12:20:00,137.53,137.53,137.53,137.53,200.0,81.5759,81.5759,81.5759,81.5759,200.0
2014-08-22 12:25:00,137.51,137.51,137.51,137.51,100.0,81.564,81.564,81.564,81.564,100.0
2014-08-22 12:30:00,137.63,137.63,137.47,137.48,1100.0,81.6352,81.6352,81.5403,81.5463,1100.0
2014-08-22 12:35:00,137.6,137.6,137.36,137.36,1100.0,81.6174,81.6174,81.4751,81.4751,1100.0
2014-08-22 12:40:00,137.3,137.59,137.3,137.53,800.0,81.4395,81.6115,81.4395,81.5759,800.0
2014-08-22 12:45:00,137.61,137.61,137.53,137.53,200.0,81.6234,81.6234,81.5759,81.5759,200.0
2014-08-22 12:50:00,137.61,137.61,137.49,137.58,6600.0,81.6234,81.6234,81.5522,81.6056,6600.0
2014-08-22 12:55:00,137.54,137.62,137.48,137.56,5000.0,81.5818,81.6293,81.5463,81.5937,5000.0
2014-08-22 13:00:00,137.59,137.59,137.44,137.44,600.0,81.6115,81.6115,81.5225,81.5225,600.0
2014-08-22 13:05:00,137.57,137.57,137.52,137.52,400.0,81.5996,81.5996,81.57,81.57,400.0
2014-08-22 13:10:00,137.59,137.7,137.59,137.64,500.0,81.6115,81.6767,81.6115,81.6412,500.0
2014-08-22 13:15:00,137.82,137.97,137.82,137.97,200.0,81.7479,81.8369,81.7479,81.8369,200.0
2014-08-22 13:20:00,137.98,138.06,137.98,138.02,600.0,81.8428,81.8903,81.8428,81.8666,600.0
2014-08-22 13:25:00,137.98,138.01,137.98,138.01,200.0,81.8428,81.8606,81.8428,81.8606,200.0
2014-08-22 13:30:00,138.04,138.04,137.91,137.91,800.0,81.8784,81.8784,81.8013,81.8013,800.0
2014-08-22 13:35:00,137.9,137.95,137.89,137.9,600.0,81.7954,81.825,81.7894,81.7954,600.0
2014-08-22 13:40:00,137.93,138.06,137.93,138.06,600.0,81.8132,81.8903,81.8132,81.8903,600.0
2014-08-22 13:45:00,138.05,138.05,137.98,137.98,600.0,81.8843,81.8843,81.8428,81.8428,600.0
2014-08-22 13:50:00,137.94,137.94,137.94,137.94,100.0,81.8191,81.8191,81.8191,81.8191,100.0
2014-08-22 13:55:00,137.99,137.99,137.99,137.99,200.0,81.8488,81.8488,81.8488,81.8488,200.0
2014-08-22 14:00:00,137.99,138.03,137.99,138.03,300.0,81.8488,81.8725,81.8488,81.8725,300.0
2014-08-22 14:05:00,138.09,138.09,138.09,138.09,100.0,81.9081,81.9081,81.9081,81.9081,100.0
2014-08-22 14:10:00,138.08,138.08,137.9,137.99,1000.0,81.9021,81.9021,81.7954,81.8488,1000.0
2014-08-22 14:15:00,138.01,138.13,137.87,138.13,1100.0,81.8606,81.9318,81.7776,81.9318,1100.0
2014-08-22 14:20:00,138.16,138.16,138.01,138.15,700.0,81.9496,81.9496,81.8606,81.9437,700.0
2014-08-22 14:25:00,138.15,138.15,137.97,137.98,1700.0,81.9437,81.9437,81.8369,81.8428,1700.0
2014-08-22 14:30:00,137.91,137.93,137.91,137.93,200.0,81.8013,81.8132,81.8013,81.8132,200.0
2014-08-22 14:35:00,137.89,137.9,137.27,137.52,4400.0,81.7894,81.7954,81.4217,81.57,4400.0
2014-08-22 14:40:00,137.73,137.89,137.68,137.68,400.0,81.6945,81.7894,81.6649,81.6649,400.0
2014-08-22 14:45:00,137.86,137.86,137.72,137.82,500.0,81.7716,81.7716,81.6886,81.7479,500.0
2014-08-22 14:50:00,137.68,137.86,137.68,137.86,500.0,81.6649,81.7716,81.6649,81.7716,500.0
2014-08-22 14:55:00,137.9,138.03,137.9,138.03,900.0,81.7954,81.8725,81.7954,81.8725,900.0
2014-08-22 15:00:00,138.0,138.05,138.0,138.04,900.0,81.8547,81.8843,81.8547,81.8784,900.0
2014-08-22 15:05:00,138.01,138.26,138.01,138.26,1200.0,81.8606,82.0089,81.8606,82.0089,1200.0
2014-08-22 15:10:00,138.2,138.26,138.12,138.18,2000.0,81.9733,82.0089,81.9259,81.9615,2000.0
2014-08-22 15:15:00,138.17,139.28,138.12,138.93,11000.0,81.9555,82.6139,81.9259,82.4063,11000.0
2014-08-22 15:20:00,138.86,138.86,138.43,138.47,2900.0,82.3648,82.3648,82.1097,82.1335,2900.0
2014-08-22 15:25:00,138.44,138.44,138.02,138.13,2300.0,82.1157,82.1157,81.8666,81.9318,2300.0
2014-08-22 15:30:00,137.99,138.11,137.9,137.95,2300.0,81.8488,81.9199,81.7954,81.825,2300.0
2014-08-22 15:35:00,137.79,138.05,137.79,138.05,1700.0,81.7301,81.8843,81.7301,81.8843,1700.0
2014-08-22 15:40:00,137.92,138.05,137.79,137.85,3500.0,81.8072,81.8843,81.7301,81.7657,3500.0
2014-08-22 15:45:00,137.84,138.03,137.75,137.75,5900.0,81.7598,81.8725,81.7064,81.7064,5900.0
2014-08-22 15:50:00,137.75,137.9,137.71,137.8,4600.0,81.7064,81.7954,81.6827,81.7361,4600.0
2014-08-22 15:55:00,137.8,137.84,137.52,137.64,13600.0,81.7361,81.7598,81.57,81.6412,13600.0
2014-08-25 09:30:00,138.38,138.39,138.38,138.38,1600.0,82.0801,82.086,82.0801,82.0801,1600.0
2014-08-25 09:35:00,137.65,137.73,137.65,137.73,600.0,81.6471,81.6945,81.6471,81.6945,600.0
2014-08-25 09:40:00,138.49,138.5,138.31,138.31,500.0,82.1453,82.1513,82.0386,82.0386,500.0
2014-08-25 09:45:00,138.38,138.41,138.38,138.38,300.0,82.0801,82.0979,82.0801,82.0801,300.0
2014-08-25 09:50:00,138.38,138.69,138.38,138.67,800.0,82.0801,82.264,82.0801,82.2521,800.0
2014-08-25 09:55:00,138.62,138.66,138.62,138.63,400.0,82.2224,82.2462,82.2224,82.2284,400.0
2014-08-25 10:00:00,138.44,138.44,138.0,138.0,1800.0,82.1157,82.1157,81.8547,81.8547,1800.0
2014-08-25 10:05:00,137.61,137.61,137.61,137.61,100.0,81.6234,81.6234,81.6234,81.6234,100.0
2014-08-25 10:10:00,137.78,137.79,137.71,137.76,2600.0,81.7242,81.7301,81.6827,81.7123,2600.0
2014-08-25 10:15:00,137.72,137.76,137.6,137.75,700.0,81.6886,81.7123,81.6174,81.7064,700.0
2014-08-25 10:20:00,137.75,137.75,137.75,137.75,100.0,81.7064,81.7064,81.7064,81.7064,100.0
2014-08-25 10:25:00,137.76,138.11,137.76,138.1,1400.0,81.7123,81.9199,81.7123,81.914,1400.0
2014-08-25 10:30:00,138.02,138.18,138.02,138.16,400.0,81.8666,81.9615,81.8666,81.9496,400.0
2014-08-25 10:35:00,138.18,138.23,138.18,138.23,400.0,81.9615,81.9911,81.9615,81.9911,400.0
2014-08-25 10:40:00,138.25,138.25,138.22,138.22,200.0,82.003,82.003,81.9852,81.9852,200.0
2014-08-25 10:45:00,138.41,138.49,138.24,138.44,3500.0,82.0979,82.1453,81.997,82.1157,3500.0
2014-08-25 10:50:00,138.15,138.5,138.15,138.39,1200.0,81.9437,82.1513,81.9437,82.086,1200.0
2014-08-25 10:55:00,138.49,138.49,138.41,138.41,200.0,82.1453,82.1453,82.0979,82.0979,200.0
2014-08-25 11:00:00,138.48,139.0,138.48,139.0,1900.0,82.1394,82.4478,82.1394,82.4478,1900.0
2014-08-25 11:05:00,139.04,139.04,138.71,138.85,1500.0,82.4716,82.4716,82.2758,82.3589,1500.0
2014-08-25 11:10:00,138.67,138.96,138.67,138.96,8100.0,82.2521,82.4241,82.2521,82.4241,8100.0
2014-08-25 11:15:00,138.98,139.37,138.98,139.37,1200.0,82.436,82.6673,82.436,82.6673,1200.0
2014-08-25 11:20:00,139.42,139.64,139.21,139.23,1300.0,82.697,82.8275,82.5724,82.5843,1300.0
2014-08-25 11:25:00,139.45,139.7,139.33,139.7,4600.0,82.7148,82.863,82.6436,82.863,4600.0
2014-08-25 11:30:00,139.79,139.84,139.79,139.84,600.0,82.9164,82.9461,82.9164,82.9461,600.0
2014-08-25 11:35:00,139.72,139.75,139.58,139.75,800.0,82.8749,82.8927,82.7919,82.8927,800.0
2014-08-25 11:40:00,139.76,139.78,139.55,139.75,3000.0,82.8986,82.9105,82.7741,82.8927,3000.0
2014-08-25 11:45:00,139.74,139.98,139.49,139.49,2300.0,82.8868,83.0291,82.7385,82.7385,2300.0
2014-08-25 11:50:00,139.71,139.71,139.71,139.71,100.0,82.869,82.869,82.869,82.869,100.0
2014-08-25 11:55:00,139.69,139.71,139.41,139.71,500.0,82.8571,82.869,82.691,82.869,500.0
2014-08-25 12:00:00,139.71,139.71,139.38,139.65,5100.0,82.869,82.869,82.6732,82.8334,5100.0
2014-08-25 12:05:00,139.63,139.63,139.46,139.46,200.0,82.8215,82.8215,82.7207,82.7207,200.0
2014-08-25 12:10:00,139.56,139.56,139.56,139.56,100.0,82.78,82.78,82.78,82.78,100.0
2014-08-25 12:15:00,139.47,139.58,139.36,139.49,3400.0,82.7266,82.7919,82.6614,82.7385,3400.0
2014-08-25 12:20:00,139.51,139.56,139.33,139.56,300.0,82.7503,82.78,82.6436,82.78,300.0
2014-08-25 12:25:00,139.56,139.56,139.43,139.5,3500.0,82.78,82.78,82.7029,82.7444,3500.0
2014-08-25 12:30:00,139.52,139.52,139.23,139.28,800.0,82.7563,82.7563,82.5843,82.6139,800.0
2014-08-25 12:35:00,139.16,139.25,139.06,139.07,1000.0,82.5427,82.5961,82.4834,82.4894,1000.0
2014-08-25 12:40:00,139.06,139.16,138.93,139.16,700.0,82.4834,82.5427,82.4063,82.5427,700.0
2014-08-25 12:45:00,139.18,139.18,138.4,138.8,4900.0,82.5546,82.5546,82.0919,82.3292,4900.0
2014-08-25 12:50:00,138.82,138.82,138.82,138.82,900.0,82.3411,82.3411,82.3411,82.3411,900.0
2014-08-25 12:55:00,138.92,139.06,138.92,139.06,200.0,82.4004,82.4834,82.4004,82.4834,200.0
2014-08-25 13:00:00,139.0,139.0,138.91,138.91,300.0,82.4478,82.4478,82.3945,82.3945,300.0
2014-08-25 13:05:00,138.91,139.05,138.82,138.82,500.0,82.3945,82.4775,82.3411,82.3411,500.0
2014-08-25 13:10:00,138.82,138.82,138.82,138.82,0.0,82.3411,82.3411,82.3411,82.3411,0.0
2014-08-25 13:15:00,138.96,139.17,138.96,139.13,3800.0,82.4241,82.5487,82.4241,82.5249,3800.0
2014-08-25 13:20:00,139.25,139.26,139.18,139.24,1300.0,82.5961,82.6021,82.5546,82.5902,1300.0
2014-08-25 13:25:00,139.3,139.4,139.23,139.23,1000.0,82.6258,82.6851,82.5843,82.5843,1000.0
2014-08-25 13:30:00,139.1,139.13,139.1,139.13,200.0,82.5072,82.5249,82.5072,82.5249,200.0
2014-08-25 13:35:00,139.13,139.13,139.13,139.13,0.0,82.5249,82.5249,82.5249,82.5249,0.0
2014-08-25 13:40:00,139.13,139.13,139.13,139.13,0.0,82.5249,82.5249,82.5249,82.5249,0.0
2014-08-25 13:45:00,139.2,139.23,139.2,139.2,400.0,82.5665,82.5843,82.5665,82.5665,400.0
2014-08-25 13:50:00,139.1,139.27,139.1,139.27,1400.0,82.5072,82.608,82.5072,82.608,1400.0
2014-08-25 13:55:00,139.23,139.23,139.22,139.22,700.0,82.5843,82.5843,82.5783,82.5783,700.0
2014-08-25 14:00:00,139.21,139.21,139.21,139.21,400.0,82.5724,82.5724,82.5724,82.5724,400.0
2014-08-25 14:05:00,139.14,139.26,139.14,139.23,800.0,82.5309,82.6021,82.5309,82.5843,800.0
2014-08-25 14:10:00,139.34,139.36,139.23,139.23,1300.0,82.6495,82.6614,82.5843,82.5843,1300.0
2014-08-25 14:15:00,139.23,139.68,139.23,139.55,1500.0,82.5843,82.8512,82.5843,82.7741,1500.0
2014-08-25 14:20:00,139.63,139.84,139.54,139.6,1900.0,82.8215,82.9461,82.7681,82.8037,1900.0
2014-08-25 14:25:00,139.5,139.5,139.37,139.37,300.0,82.7444,82.7444,82.6673,82.6673,300.0
2014-08-25 14:30:00,139.47,139.47,139.47,139.47,100.0,82.7266,82.7266,82.7266,82.7266,100.0
2014-08-25 14:35:00,139.58,139.63,139.57,139.63,700.0,82.7919,82.8215,82.7859,82.8215,700.0
2014-08-25 14:40:00,139.68,139.74,139.68,139.74,600.0,82.8512,82.8868,82.8512,82.8868,600.0
2014-08-25 14:45:00,139.66,139.92,139.66,139.92,1500.0,82.8393,82.9935,82.8393,82.9935,1500.0
2014-08-25 14:50:00,139.92,139.92,139.79,139.79,600.0,82.9935,82.9935,82.9164,82.9164,600.0
2014-08-25 14:55:00,139.88,139.92,139.88,139.89,1300.0,82.9698,82.9935,82.9698,82.9757,1300.0
2014-08-25 15:00:00,139.94,139.94,139.77,139.92,500.0,83.0054,83.0054,82.9046,82.9935,500.0
2014-08-25 15:05:00,139.79,139.79,139.61,139.68,900.0,82.9164,82.9164,82.8097,82.8512,900.0
2014-08-25 15:10:00,139.73,139.87,139.73,139.87,1000.0,82.8808,82.9639,82.8808,82.9639,1000.0
2014-08-25 15:15:00,139.82,139.83,139.75,139.76,900.0,82.9342,82.9402,82.8927,82.8986,900.0
2014-08-25 15:20:00,139.86,139.86,139.71,139.75,2400.0,82.9579,82.9579,82.869,82.8927,2400.0
2014-08-25 15:25:00,139.77,139.81,139.73,139.75,1100.0,82.9046,82.9283,82.8808,82.8927,1100.0
2014-08-25 15:30:00,139.74,139.84,139.66,139.75,1900.0,82.8868,82.9461,82.8393,82.8927,1900.0
2014-08-25 15:35:00,139.75,139.81,139.71,139.78,2300.0,82.8927,82.9283,82.869,82.9105,2300.0
2014-08-25 15:40:00,139.7,139.78,139.7,139.73,1000.0,82.863,82.9105,82.863,82.8808,1000.0
2014-08-25 15:45:00,139.73,139.76,139.57,139.76,4800.0,82.8808,82.8986,82.7859,82.8986,4800.0
2014-08-25 15:50:00,139.76,139.86,139.75,139.82,4600.0,82.8986,82.9579,82.8927,82.9342,4600.0
2014-08-25 15:55:00,139.83,140.03,139.82,140.01,14600.0,82.9402,83.0588,82.9342,83.0469,14600.0
2014-08-26 09:35:00,140.88,141.33,140.7,141.06,4600.0,83.563,83.8299,83.4562,83.6697,4600.0
2014-08-26 09:40:00,141.1,141.11,140.74,140.95,14700.0,83.6935,83.6994,83.4799,83.6045,14700.0
2014-08-26 09:45:00,140.69,140.96,140.63,140.96,1000.0,83.4503,83.6104,83.4147,83.6104,1000.0
2014-08-26 09:50:00,140.94,140.94,140.69,140.69,400.0,83.5986,83.5986,83.4503,83.4503,400.0
2014-08-26 09:55:00,140.68,140.88,140.68,140.72,1200.0,83.4443,83.563,83.4443,83.4681,1200.0
2014-08-26 10:00:00,140.82,140.82,139.7,139.7,3100.0,83.5274,83.5274,82.863,82.863,3100.0
2014-08-26 10:05:00,139.78,139.78,139.78,139.78,100.0,82.9105,82.9105,82.9105,82.9105,100.0
2014-08-26 10:10:00,139.79,139.84,139.57,139.77,1500.0,82.9164,82.9461,82.7859,82.9046,1500.0
2014-08-26 10:15:00,139.59,139.7,139.51,139.7,700.0,82.7978,82.863,82.7503,82.863,700.0
2014-08-26 10:20:00,139.64,139.64,139.53,139.53,300.0,82.8275,82.8275,82.7622,82.7622,300.0
2014-08-26 10:25:00,139.66,139.66,139.34,139.51,1300.0,82.8393,82.8393,82.6495,82.7503,1300.0
2014-08-26 10:30:00,139.5,139.52,139.36,139.52,1400.0,82.7444,82.7563,82.6614,82.7563,1400.0
2014-08-26 10:35:00,139.39,139.39,139.38,139.38,200.0,82.6792,82.6792,82.6732,82.6732,200.0
2014-08-26 10:40:00,139.51,139.64,139.51,139.64,1300.0,82.7503,82.8275,82.7503,82.8275,1300.0
2014-08-26 10:45:00,139.59,139.77,139.59,139.77,400.0,82.7978,82.9046,82.7978,82.9046,400.0
2014-08-26 10:50:00,139.79,139.79,139.64,139.68,1300.0,82.9164,82.9164,82.8275,82.8512,1300.0
2014-08-26 10:55:00,139.81,139.84,139.6,139.84,1000.0,82.9283,82.9461,82.8037,82.9461,1000.0
2014-08-26 11:00:00,139.84,139.84,139.84,139.84,0.0,82.9461,82.9461,82.9461,82.9461,0.0
2014-08-26 11:05:00,139.78,139.97,139.75,139.97,800.0,82.9105,83.0232,82.8927,83.0232,800.0
2014-08-26 11:10:00,139.91,139.96,139.82,139.96,1600.0,82.9876,83.0173,82.9342,83.0173,1600.0
2014-08-26 11:15:00,139.89,139.98,139.89,139.98,200.0,82.9757,83.0291,82.9757,83.0291,200.0
2014-08-26 11:20:00,139.97,139.99,139.83,139.92,600.0,83.0232,83.0351,82.9402,82.9935,600.0
2014-08-26 11:25:00,139.89,139.89,139.89,139.89,200.0,82.9757,82.9757,82.9757,82.9757,200.0
2014-08-26 11:30:00,139.85,139.85,139.82,139.82,200.0,82.952,82.952,82.9342,82.9342,200.0
2014-08-26 11:35:00,139.77,139.88,139.73,139.76,3900.0,82.9046,82.9698,82.8808,82.8986,3900.0
2014-08-26 11:40:00,139.75,139.75,139.7,139.7,600.0,82.8927,82.8927,82.863,82.863,600.0
2014-08-26 11:45:00,139.92,139.92,139.56,139.81,1000.0,82.9935,82.9935,82.78,82.9283,1000.0
2014-08-26 11:50:00,139.82,139.82,139.82,139.82,100.0,82.9342,82.9342,82.9342,82.9342,100.0
2014-08-26 11:55:00,139.79,139.79,139.2,139.2,1100.0,82.9164,82.9164,82.5665,82.5665,1100.0
2014-08-26 12:00:00,139.33,139.33,139.16,139.16,600.0,82.6436,82.6436,82.5427,82.5427,600.0
2014-08-26 12:05:00,139.33,139.35,138.96,139.13,1400.0,82.6436,82.6554,82.4241,82.5249,1400.0
2014-08-26 12:10:00,139.12,139.18,139.12,139.18,800.0,82.519,82.5546,82.519,82.5546,800.0
2014-08-26 12:15:00,139.18,139.18,139.18,139.18,0.0,82.5546,82.5546,82.5546,82.5546,0.0
2014-08-26 12:20:00,139.24,139.24,139.14,139.14,400.0,82.5902,82.5902,82.5309,82.5309,400.0
2014-08-26 12:25:00,139.15,139.23,139.15,139.17,1200.0,82.5368,82.5843,82.5368,82.5487,1200.0
2014-08-26 12:30:00,139.24,139.24,139.13,139.13,200.0,82.5902,82.5902,82.5249,82.5249,200.0
2014-08-26 12:35:00,139.22,139.24,139.12,139.12,400.0,82.5783,82.5902,82.519,82.519,400.0
2014-08-26 12:40:00,139.12,139.14,138.75,138.84,7300.0,82.519,82.5309,82.2996,82.3529,7300.0
2014-08-26 12:45:00,138.74,138.74,138.74,138.74,200.0,82.2936,82.2936,82.2936,82.2936,200.0
2014-08-26 12:50:00,138.91,138.91,138.91,138.91,100.0,82.3945,82.3945,82.3945,82.3945,100.0
2014-08-26 12:55:00,138.91,138.91,138.85,138.85,300.0,82.3945,82.3945,82.3589,82.3589,300.0
2014-08-26 13:00:00,138.91,139.0,138.91,139.0,2300.0,82.3945,82.4478,82.3945,82.4478,2300.0
2014-08-26 13:05:00,139.02,139.02,138.93,138.93,1300.0,82.4597,82.4597,82.4063,82.4063,1300.0
2014-08-26 13:10:00,138.93,139.05,138.93,138.98,300.0,82.4063,82.4775,82.4063,82.436,300.0
2014-08-26 13:15:00,138.93,139.01,138.93,139.01,700.0,82.4063,82.4538,82.4063,82.4538,700.0
2014-08-26 13:20:00,138.92,138.92,138.92,138.92,100.0,82.4004,82.4004,82.4004,82.4004,100.0
2014-08-26 13:25:00,138.93,139.05,138.93,139.0,700.0,82.4063,82.4775,82.4063,82.4478,700.0
2014-08-26 13:30:00,139.05,139.07,139.04,139.07,2300.0,82.4775,82.4894,82.4716,82.4894,2300.0
2014-08-26 13:35:00,139.08,139.21,139.08,139.21,600.0,82.4953,82.5724,82.4953,82.5724,600.0
2014-08-26 13:40:00,139.17,139.2,139.1,139.2,1300.0,82.5487,82.5665,82.5072,82.5665,1300.0
2014-08-26 13:45:00,139.18,139.18,139.14,139.14,200.0,82.5546,82.5546,82.5309,82.5309,200.0
2014-08-26 13:50:00,139.04,139.04,139.04,139.04,100.0,82.4716,82.4716,82.4716,82.4716,100.0
2014-08-26 13:55:00,139.08,139.08,139.08,139.08,100.0,82.4953,82.4953,82.4953,82.4953,100.0
2014-08-26 14:00:00,139.26,139.57,139.26,139.57,300.0,82.6021,82.7859,82.6021,82.7859,300.0
2014-08-26 14:05:00,139.63,139.63,139.63,139.63,200.0,82.8215,82.8215,82.8215,82.8215,200.0
2014-08-26 14:10:00,139.5,139.54,139.49,139.49,1200.0,82.7444,82.7681,82.7385,82.7385,1200.0
2014-08-26 14:15:00,139.34,139.34,139.33,139.33,300.0,82.6495,82.6495,82.6436,82.6436,300.0
2014-08-26 14:20:00,139.33,139.43,139.28,139.42,1300.0,82.6436,82.7029,82.6139,82.697,1300.0
2014-08-26 14:25:00,139.37,139.37,139.28,139.28,700.0,82.6673,82.6673,82.6139,82.6139,700.0
2014-08-26 14:30:00,139.21,139.35,139.18,139.2,7400.0,82.5724,82.6554,82.5546,82.5665,7400.0
2014-08-26 14:35:00,139.25,139.32,139.25,139.31,300.0,82.5961,82.6376,82.5961,82.6317,300.0
2014-08-26 14:40:00,139.32,139.32,139.25,139.25,300.0,82.6376,82.6376,82.5961,82.5961,300.0
2014-08-26 14:45:00,139.21,139.31,139.21,139.27,1000.0,82.5724,82.6317,82.5724,82.608,1000.0
2014-08-26 14:50:00,139.3,139.34,139.3,139.34,900.0,82.6258,82.6495,82.6258,82.6495,900.0
2014-08-26 14:55:00,139.27,139.27,139.12,139.18,1700.0,82.608,82.608,82.519,82.5546,1700.0
2014-08-26 15:00:00,139.1,139.1,139.01,139.01,600.0,82.5072,82.5072,82.4538,82.4538,600.0
2014-08-26 15:05:00,139.0,139.1,139.0,139.03,1800.0,82.4478,82.5072,82.4478,82.4656,1800.0
2014-08-26 15:10:00,139.03,139.1,138.9,138.96,6200.0,82.4656,82.5072,82.3885,82.4241,6200.0
2014-08-26 15:15:00,139.04,139.1,139.04,139.09,2000.0,82.4716,82.5072,82.4716,82.5012,2000.0
2014-08-26 15:20:00,139.09,139.09,139.02,139.09,1300.0,82.5012,82.5012,82.4597,82.5012,1300.0
2014-08-26 15:25:00,139.02,139.03,138.97,138.97,3100.0,82.4597,82.4656,82.43,82.43,3100.0
2014-08-26 15:30:00,138.95,139.0,138.95,138.97,2000.0,82.4182,82.4478,82.4182,82.43,2000.0
2014-08-26 15:35:00,138.96,139.0,138.96,138.99,1700.0,82.4241,82.4478,82.4241,82.4419,1700.0
2014-08-26 15:40:00,138.97,138.97,138.9,138.92,2100.0,82.43,82.43,82.3885,82.4004,2100.0
2014-08-26 15:45:00,138.93,138.93,138.87,138.87,2600.0,82.4063,82.4063,82.3707,82.3707,2600.0
2014-08-26 15:50:00,138.87,139.05,138.84,138.99,5800.0,82.3707,82.4775,82.3529,82.4419,5800.0
2014-08-26 15:55:00,138.97,139.13,138.97,139.11,7800.0,82.43,82.5249,82.43,82.5131,7800.0
2014-08-27 09:30:00,138.89,138.89,138.89,138.89,400.0,82.3826,82.3826,82.3826,82.3826,400.0
2014-08-27 09:35:00,138.89,138.89,138.89,138.89,0.0,82.3826,82.3826,82.3826,82.3826,0.0
2014-08-27 09:40:00,138.58,139.22,138.52,138.78,800.0,82.1987,82.5783,82.1631,82.3173,800.0
2014-08-27 09:45:00,138.86,138.89,138.47,138.47,5100.0,82.3648,82.3826,82.1335,82.1335,5100.0
2014-08-27 09:50:00,138.47,138.47,138.47,138.47,0.0,82.1335,82.1335,82.1335,82.1335,0.0
2014-08-27 09:55:00,138.47,138.47,138.47,138.47,0.0,82.1335,82.1335,82.1335,82.1335,0.0
2014-08-27 10:00:00,138.76,138.76,138.75,138.75,200.0,82.3055,82.3055,82.2996,82.2996,200.0
2014-08-27 10:05:00,138.63,138.88,138.5,138.59,8500.0,82.2284,82.3767,82.1513,82.2046,8500.0
2014-08-27 10:10:00,138.65,138.74,138.58,138.58,700.0,82.2402,82.2936,82.1987,82.1987,700.0
2014-08-27 10:15:00,138.72,138.74,138.72,138.74,600.0,82.2818,82.2936,82.2818,82.2936,600.0
2014-08-27 10:20:00,138.66,138.86,138.66,138.73,2800.0,82.2462,82.3648,82.2462,82.2877,2800.0
2014-08-27 10:25:00,138.73,138.81,138.71,138.75,1300.0,82.2877,82.3351,82.2758,82.2996,1300.0
2014-08-27 10:30:00,138.81,138.97,138.81,138.97,700.0,82.3351,82.43,82.3351,82.43,700.0
2014-08-27 10:35:00,138.93,139.0,138.87,138.87,12100.0,82.4063,82.4478,82.3707,82.3707,12100.0
2014-08-27 10:40:00,138.86,138.91,138.86,138.91,300.0,82.3648,82.3945,82.3648,82.3945,300.0
2014-08-27 10:45:00,138.86,138.97,138.86,138.97,600.0,82.3648,82.43,82.3648,82.43,600.0
2014-08-27 10:50:00,138.9,139.05,138.89,139.05,2300.0,82.3885,82.4775,82.3826,82.4775,2300.0
2014-08-27 10:55:00,139.05,139.05,138.9,138.9,1000.0,82.4775,82.4775,82.3885,82.3885,1000.0
2014-08-27 11:00:00,138.82,139.08,138.82,139.04,3200.0,82.3411,82.4953,82.3411,82.4716,3200.0
2014-08-27 11:05:00,139.04,139.09,139.03,139.09,2100.0,82.4716,82.5012,82.4656,82.5012,2100.0
2014-08-27 11:10:00,139.06,139.08,138.86,138.86,3800.0,82.4834,82.4953,82.3648,82.3648,3800.0
2014-08-27 11:15:00,138.97,138.97,138.9,138.9,200.0,82.43,82.43,82.3885,82.3885,200.0
2014-08-27 11:20:00,138.89,138.96,138.79,138.79,800.0,82.3826,82.4241,82.3233,82.3233,800.0
2014-08-27 11:25:00,138.98,138.98,138.98,138.98,100.0,82.436,82.436,82.436,82.436,100.0
2014-08-27 11:30:00,138.91,138.95,138.91,138.95,200.0,82.3945,82.4182,82.3945,82.4182,200.0
2014-08-27 11:35:00,138.95,138.96,138.86,138.95,900.0,82.4182,82.4241,82.3648,82.4182,900.0
2014-08-27 11:40:00,139.0,139.0,138.95,138.95,300.0,82.4478,82.4478,82.4182,82.4182,300.0
2014-08-27 11:45:00,138.99,139.0,138.95,138.95,500.0,82.4419,82.4478,82.4182,82.4182,500.0
2014-08-27 11:50:00,138.96,138.99,138.96,138.99,200.0,82.4241,82.4419,82.4241,82.4419,200.0
2014-08-27 11:55:00,138.99,138.99,138.99,138.99,0.0,82.4419,82.4419,82.4419,82.4419,0.0
2014-08-27 12:00:00,138.94,139.03,138.92,138.92,1700.0,82.4123,82.4656,82.4004,82.4004,1700.0
2014-08-27 12:05:00,138.89,138.89,138.89,138.89,100.0,82.3826,82.3826,82.3826,82.3826,100.0
2014-08-27 12:10:00,138.93,138.93,138.74,138.83,2500.0,82.4063,82.4063,82.2936,82.347,2500.0
2014-08-27 12:15:00,138.83,138.83,138.83,138.83,0.0,82.347,82.347,82.347,82.347,0.0
2014-08-27 12:20:00,138.86,138.87,138.86,138.87,200.0,82.3648,82.3707,82.3648,82.3707,200.0
2014-08-27 12:25:00,138.78,138.94,138.78,138.94,700.0,82.3173,82.4123,82.3173,82.4123,700.0
2014-08-27 12:30:00,138.94,139.0,138.94,138.98,1400.0,82.4123,82.4478,82.4123,82.436,1400.0
2014-08-27 12:35:00,138.95,139.0,138.91,139.0,2000.0,82.4182,82.4478,82.3945,82.4478,2000.0
2014-08-27 12:40:00,138.99,139.15,138.99,139.15,21000.0,82.4419,82.5368,82.4419,82.5368,21000.0
2014-08-27 12:45:00,139.01,139.13,139.01,139.08,700.0,82.4538,82.5249,82.4538,82.4953,700.0
2014-08-27 12:50:00,139.12,139.12,139.01,139.01,400.0,82.519,82.519,82.4538,82.4538,400.0
2014-08-27 12:55:00,138.95,139.18,138.95,139.18,500.0,82.4182,82.5546,82.4182,82.5546,500.0
2014-08-27 13:00:00,138.99,139.17,138.99,139.17,500.0,82.4419,82.5487,82.4419,82.5487,500.0
2014-08-27 13:05:00,139.17,139.17,139.17,139.17,0.0,82.5487,82.5487,82.5487,82.5487,0.0
2014-08-27 13:10:00,139.17,139.17,139.14,139.14,600.0,82.5487,82.5487,82.5309,82.5309,600.0
2014-08-27 13:15:00,139.13,139.32,139.01,139.32,6000.0,82.5249,82.6376,82.4538,82.6376,6000.0
2014-08-27 13:20:00,139.32,139.57,139.32,139.57,1600.0,82.6376,82.7859,82.6376,82.7859,1600.0
2014-08-27 13:25:00,139.59,139.59,139.42,139.42,900.0,82.7978,82.7978,82.697,82.697,900.0
2014-08-27 13:30:00,139.47,139.47,139.47,139.47,200.0,82.7266,82.7266,82.7266,82.7266,200.0
2014-08-27 13:35:00,139.47,139.47,139.47,139.47,0.0,82.7266,82.7266,82.7266,82.7266,0.0
2014-08-27 13:40:00,139.49,139.49,139.43,139.43,500.0,82.7385,82.7385,82.7029,82.7029,500.0
2014-08-27 13:45:00,139.51,139.56,139.51,139.55,900.0,82.7503,82.78,82.7503,82.7741,900.0
2014-08-27 13:50:00,139.55,139.55,139.42,139.42,2500.0,82.7741,82.7741,82.697,82.697,2500.0
2014-08-27 13:55:00,139.45,139.45,139.45,139.45,100.0,82.7148,82.7148,82.7148,82.7148,100.0
2014-08-27 14:00:00,139.45,139.47,139.38,139.38,700.0,82.7148,82.7266,82.6732,82.6732,700.0
2014-08-27 14:05:00,139.36,139.36,139.36,139.36,100.0,82.6614,82.6614,82.6614,82.6614,100.0
2014-08-27 14:10:00,139.36,139.36,139.36,139.36,0.0,82.6614,82.6614,82.6614,82.6614,0.0
2014-08-27 14:15:00,139.41,139.43,139.29,139.29,1300.0,82.691,82.7029,82.6199,82.6199,1300.0
2014-08-27 14:20:00,139.34,139.4,139.31,139.38,1100.0,82.6495,82.6851,82.6317,82.6732,1100.0
2014-08-27 14:25:00,139.46,139.46,139.43,139.44,1000.0,82.7207,82.7207,82.7029,82.7088,1000.0
2014-08-27 14:30:00,139.45,139.46,139.44,139.45,1700.0,82.7148,82.7207,82.7088,82.7148,1700.0
2014-08-27 14:35:00,139.46,139.46,139.46,139.46,600.0,82.7207,82.7207,82.7207,82.7207,600.0
2014-08-27 14:40:00,139.46,139.53,139.43,139.5,1300.0,82.7207,82.7622,82.7029,82.7444,1300.0
2014-08-27 14:45:00,139.23,139.44,139.23,139.39,1300.0,82.5843,82.7088,82.5843,82.6792,1300.0
2014-08-27 14:50:00,139.44,139.44,139.38,139.38,600.0,82.7088,82.7088,82.6732,82.6732,600.0
2014-08-27 14:55:00,139.38,139.4,139.25,139.25,1100.0,82.6732,82.6851,82.5961,82.5961,1100.0
2014-08-27 15:00:00,139.26,139.36,139.26,139.26,1000.0,82.6021,82.6614,82.6021,82.6021,1000.0
2014-08-27 15:05:00,139.36,139.36,139.22,139.31,1600.0,82.6614,82.6614,82.5783,82.6317,1600.0
2014-08-27 15:10:00,139.32,139.35,139.23,139.23,1100.0,82.6376,82.6554,82.5843,82.5843,1100.0
2014-08-27 15:15:00,139.23,139.23,139.23,139.23,0.0,82.5843,82.5843,82.5843,82.5843,0.0
2014-08-27 15:20:00,139.28,139.34,139.25,139.31,3400.0,82.6139,82.6495,82.5961,82.6317,3400.0
2014-08-27 15:25:00,139.3,139.3,139.29,139.29,300.0,82.6258,82.6258,82.6199,82.6199,300.0
2014-08-27 15:30:00,139.27,139.35,139.16,139.16,2000.0,82.608,82.6554,82.5427,82.5427,2000.0
2014-08-27 15:35:00,139.32,139.34,139.24,139.24,2100.0,82.6376,82.6495,82.5902,82.5902,2100.0
2014-08-27 15:40:00,139.28,139.34,139.26,139.33,1800.0,82.6139,82.6495,82.6021,82.6436,1800.0
2014-08-27 15:45:00,139.34,139.39,139.29,139.39,18600.0,82.6495,82.6792,82.6199,82.6792,18600.0
2014-08-27 15:50:00,139.44,139.82,139.44,139.78,4800.0,82.7088,82.9342,82.7088,82.9105,4800.0
2014-08-27 15:55:00,139.8,140.33,139.79,140.05,32600.0,82.9224,83.2367,82.9164,83.0706,32600.0
2014-08-28 09:30:00,139.24,140.46,139.24,140.43,1800.0,82.5902,83.3138,82.5902,83.296,1800.0
2014-08-28 09:35:00,140.23,140.23,139.32,139.32,900.0,83.1774,83.1774,82.6376,82.6376,900.0
2014-08-28 09:40:00,139.32,139.32,139.27,139.27,900.0,82.6376,82.6376,82.608,82.608,900.0
2014-08-28 09:45:00,139.44,139.55,139.28,139.38,8900.0,82.7088,82.7741,82.6139,82.6732,8900.0
2014-08-28 09:50:00,139.43,139.46,139.12,139.12,5100.0,82.7029,82.7207,82.519,82.519,5100.0
2014-08-28 09:55:00,139.37,139.37,139.37,139.37,300.0,82.6673,82.6673,82.6673,82.6673,300.0
2014-08-28 10:00:00,139.46,139.47,139.39,139.41,500.0,82.7207,82.7266,82.6792,82.691,500.0
2014-08-28 10:05:00,139.42,139.89,139.41,139.89,2100.0,82.697,82.9757,82.691,82.9757,2100.0
2014-08-28 10:10:00,139.84,139.84,139.77,139.77,1000.0,82.9461,82.9461,82.9046,82.9046,1000.0
2014-08-28 10:15:00,139.64,139.64,139.62,139.62,200.0,82.8275,82.8275,82.8156,82.8156,200.0
2014-08-28 10:20:00,139.54,139.54,139.49,139.49,200.0,82.7681,82.7681,82.7385,82.7385,200.0
2014-08-28 10:25:00,139.6,139.6,139.6,139.6,200.0,82.8037,82.8037,82.8037,82.8037,200.0
2014-08-28 10:30:00,139.71,139.84,139.69,139.69,1400.0,82.869,82.9461,82.8571,82.8571,1400.0
2014-08-28 10:35:00,139.69,139.78,139.56,139.56,2600.0,82.8571,82.9105,82.78,82.78,2600.0
2014-08-28 10:40:00,139.51,139.58,139.33,139.33,1000.0,82.7503,82.7919,82.6436,82.6436,1000.0
2014-08-28 10:45:00,139.25,139.31,138.95,138.97,2600.0,82.5961,82.6317,82.4182,82.43,2600.0
2014-08-28 10:50:00,139.14,139.25,139.1,139.25,1700.0,82.5309,82.5961,82.5072,82.5961,1700.0
2014-08-28 10:55:00,139.18,139.26,139.08,139.25,1900.0,82.5546,82.6021,82.4953,82.5961,1900.0
2014-08-28 11:00:00,139.25,139.27,139.18,139.2,900.0,82.5961,82.608,82.5546,82.5665,900.0
2014-08-28 11:05:00,139.13,139.25,139.12,139.23,1200.0,82.5249,82.5961,82.519,82.5843,1200.0
2014-08-28 11:10:00,139.24,139.37,139.11,139.22,2800.0,82.5902,82.6673,82.5131,82.5783,2800.0
2014-08-28 11:15:00,139.15,139.21,139.11,139.14,1300.0,82.5368,82.5724,82.5131,82.5309,1300.0
2014-08-28 11:20:00,139.15,139.15,139.14,139.14,300.0,82.5368,82.5368,82.5309,82.5309,300.0
2014-08-28 11:25:00,139.21,139.27,139.05,139.25,8300.0,82.5724,82.608,82.4775,82.5961,8300.0
2014-08-28 11:30:00,139.13,139.13,139.13,139.13,100.0,82.5249,82.5249,82.5249,82.5249,100.0
2014-08-28 11:35:00,139.19,139.29,139.19,139.29,500.0,82.5605,82.6199,82.5605,82.6199,500.0
2014-08-28 11:40:00,139.29,139.49,139.29,139.49,300.0,82.6199,82.7385,82.6199,82.7385,300.0
2014-08-28 11:45:00,139.56,139.56,139.3,139.3,800.0,82.78,82.78,82.6258,82.6258,800.0
2014-08-28 11:50:00,139.3,139.3,139.27,139.27,200.0,82.6258,82.6258,82.608,82.608,200.0
2014-08-28 11:55:00,139.26,139.3,139.26,139.3,300.0,82.6021,82.6258,82.6021,82.6258,300.0
2014-08-28 12:00:00,139.25,139.34,139.25,139.31,1900.0,82.5961,82.6495,82.5961,82.6317,1900.0
2014-08-28 12:05:00,139.37,139.37,139.31,139.31,200.0,82.6673,82.6673,82.6317,82.6317,200.0
2014-08-28 12:10:00,139.33,139.45,139.28,139.45,700.0,82.6436,82.7148,82.6139,82.7148,700.0
2014-08-28 12:15:00,139.41,139.41,139.41,139.41,100.0,82.691,82.691,82.691,82.691,100.0
2014-08-28 12:20:00,139.41,139.41,139.25,139.33,1700.0,82.691,82.691,82.5961,82.6436,1700.0
2014-08-28 12:25:00,139.28,139.31,139.28,139.31,200.0,82.6139,82.6317,82.6139,82.6317,200.0
2014-08-28 12:30:00,139.31,139.42,139.28,139.42,800.0,82.6317,82.697,82.6139,82.697,800.0
2014-08-28 12:35:00,139.3,139.38,139.17,139.25,5400.0,82.6258,82.6732,82.5487,82.5961,5400.0
2014-08-28 12:40:00,139.25,139.25,138.9,139.02,900.0,82.5961,82.5961,82.3885,82.4597,900.0
2014-08-28 12:45:00,139.03,139.31,139.02,139.13,1500.0,82.4656,82.6317,82.4597,82.5249,1500.0
2014-08-28 12:50:00,139.26,139.5,139.26,139.43,2300.0,82.6021,82.7444,82.6021,82.7029,2300.0
2014-08-28 12:55:00,139.47,139.48,139.26,139.26,3200.0,82.7266,82.7326,82.6021,82.6021,3200.0
2014-08-28 13:00:00,139.37,139.71,139.37,139.57,8800.0,82.6673,82.869,82.6673,82.7859,8800.0
2014-08-28 13:05:00,139.59,139.59,139.49,139.5,1000.0,82.7978,82.7978,82.7385,82.7444,1000.0
2014-08-28 13:10:00,139.48,139.53,139.42,139.53,2100.0,82.7326,82.7622,82.697,82.7622,2100.0
2014-08-28 13:15:00,139.54,139.54,139.48,139.48,1000.0,82.7681,82.7681,82.7326,82.7326,1000.0
2014-08-28 13:20:00,139.5,139.5,139.41,139.5,800.0,82.7444,82.7444,82.691,82.7444,800.0
2014-08-28 13:25:00,139.53,139.57,139.51,139.52,1500.0,82.7622,82.7859,82.7503,82.7563,1500.0
2014-08-28 13:30:00,139.51,139.56,139.47,139.52,1000.0,82.7503,82.78,82.7266,82.7563,1000.0
2014-08-28 13:35:00,139.53,139.56,139.46,139.46,2400.0,82.7622,82.78,82.7207,82.7207,2400.0
2014-08-28 13:40:00,139.47,139.5,139.38,139.38,800.0,82.7266,82.7444,82.6732,82.6732,800.0
2014-08-28 13:45:00,139.36,139.54,139.36,139.5,1400.0,82.6614,82.7681,82.6614,82.7444,1400.0
2014-08-28 13:50:00,139.5,139.52,139.48,139.48,1000.0,82.7444,82.7563,82.7326,82.7326,1000.0
2014-08-28 13:55:00,139.47,139.5,139.4,139.48,900.0,82.7266,82.7444,82.6851,82.7326,900.0
2014-08-28 14:00:00,139.48,139.53,139.48,139.5,500.0,82.7326,82.7622,82.7326,82.7444,500.0
2014-08-28 14:05:00,139.5,139.51,139.5,139.5,1200.0,82.7444,82.7503,82.7444,82.7444,1200.0
2014-08-28 14:10:00,139.48,139.55,139.48,139.5,4000.0,82.7326,82.7741,82.7326,82.7444,4000.0
2014-08-28 14:15:00,139.5,139.52,139.49,139.52,2600.0,82.7444,82.7563,82.7385,82.7563,2600.0
2014-08-28 14:20:00,139.5,139.51,139.46,139.5,2000.0,82.7444,82.7503,82.7207,82.7444,2000.0
2014-08-28 14:25:00,139.52,139.54,139.38,139.46,2000.0,82.7563,82.7681,82.6732,82.7207,2000.0
2014-08-28 14:30:00,139.46,139.55,139.46,139.52,3600.0,82.7207,82.7741,82.7207,82.7563,3600.0
2014-08-28 14:35:00,139.55,139.71,139.55,139.57,2300.0,82.7741,82.869,82.7741,82.7859,2300.0
2014-08-28 14:40:00,139.62,139.62,139.51,139.51,1200.0,82.8156,82.8156,82.7503,82.7503,1200.0
2014-08-28 14:45:00,139.52,139.52,139.52,139.52,300.0,82.7563,82.7563,82.7563,82.7563,300.0
2014-08-28 14:50:00,139.52,139.53,139.5,139.5,700.0,82.7563,82.7622,82.7444,82.7444,700.0
2014-08-28 14:55:00,139.5,139.57,139.44,139.44,3200.0,82.7444,82.7859,82.7088,82.7088,3200.0
2014-08-28 15:00:00,139.45,139.49,139.45,139.49,1400.0,82.7148,82.7385,82.7148,82.7385,1400.0
2014-08-28 15:05:00,139.47,139.47,139.41,139.42,1400.0,82.7266,82.7266,82.691,82.697,1400.0
2014-08-28 15:10:00,139.42,139.55,139.36,139.47,3000.0,82.697,82.7741,82.6614,82.7266,3000.0
2014-08-28 15:15:00,139.45,139.53,139.45,139.5,4000.0,82.7148,82.7622,82.7148,82.7444,4000.0
2014-08-28 15:20:00,139.52,139.54,139.37,139.37,5800.0,82.7563,82.7681,82.6673,82.6673,5800.0
2014-08-28 15:25:00,139.34,139.38,139.18,139.38,700.0,82.6495,82.6732,82.5546,82.6732,700.0
2014-08-28 15:30:00,139.43,139.52,139.43,139.47,800.0,82.7029,82.7563,82.7029,82.7266,800.0
2014-08-28 15:35:00,139.52,139.78,139.48,139.72,1300.0,82.7563,82.9105,82.7326,82.8749,1300.0
2014-08-28 15:40:00,139.77,139.92,139.73,139.84,1200.0,82.9046,82.9935,82.8808,82.9461,1200.0
2014-08-28 15:45:00,139.85,139.85,139.6,139.67,4100.0,82.952,82.952,82.8037,82.8453,4100.0
2014-08-28 15:50:00,139.61,139.62,139.35,139.39,6300.0,82.8097,82.8156,82.6554,82.6792,6300.0
2014-08-28 15:55:00,139.4,139.42,139.17,139.25,15300.0,82.6851,82.697,82.5487,82.5961,15300.0
2014-08-29 09:30:00,139.36,139.83,139.15,139.15,900.0,82.6614,82.9402,82.5368,82.5368,900.0
2014-08-29 09:35:00,139.3,139.3,139.15,139.15,600.0,82.6258,82.6258,82.5368,82.5368,600.0
2014-08-29 09:40:00,139.48,140.33,139.48,140.25,600.0,82.7326,83.2367,82.7326,83.1893,600.0
2014-08-29 09:45:00,139.99,140.18,139.96,139.96,400.0,83.0351,83.1478,83.0173,83.0173,400.0
2014-08-29 09:50:00,139.63,140.06,139.63,139.8,2300.0,82.8215,83.0766,82.8215,82.9224,2300.0
2014-08-29 09:55:00,139.87,139.87,139.66,139.8,600.0,82.9639,82.9639,82.8393,82.9224,600.0
2014-08-29 10:00:00,139.81,139.87,139.73,139.87,1200.0,82.9283,82.9639,82.8808,82.9639,1200.0
2014-08-29 10:05:00,139.86,139.86,139.35,139.35,600.0,82.9579,82.9579,82.6554,82.6554,600.0
2014-08-29 10:10:00,139.28,139.28,138.82,139.03,800.0,82.6139,82.6139,82.3411,82.4656,800.0
2014-08-29 10:15:00,139.19,139.46,139.19,139.46,1500.0,82.5605,82.7207,82.5605,82.7207,1500.0
2014-08-29 10:20:00,139.55,139.72,139.55,139.72,200.0,82.7741,82.8749,82.7741,82.8749,200.0
2014-08-29 10:25:00,139.71,139.88,139.62,139.73,1800.0,82.869,82.9698,82.8156,82.8808,1800.0
2014-08-29 10:30:00,139.73,139.73,139.5,139.71,700.0,82.8808,82.8808,82.7444,82.869,700.0
2014-08-29 10:35:00,139.79,139.99,139.65,139.94,3900.0,82.9164,83.0351,82.8334,83.0054,3900.0
2014-08-29 10:40:00,139.93,140.0,139.9,139.95,4300.0,82.9995,83.041,82.9817,83.0113,4300.0
2014-08-29 10:45:00,140.0,140.0,140.0,140.0,900.0,83.041,83.041,83.041,83.041,900.0
2014-08-29 10:50:00,140.0,140.0,139.89,139.89,1700.0,83.041,83.041,82.9757,82.9757,1700.0
2014-08-29 10:55:00,140.0,140.0,139.94,139.94,200.0,83.041,83.041,83.0054,83.0054,200.0
2014-08-29 11:00:00,140.0,140.07,139.94,139.96,2600.0,83.041,83.0825,83.0054,83.0173,2600.0
2014-08-29 11:05:00,140.06,140.08,139.95,139.95,400.0,83.0766,83.0884,83.0113,83.0113,400.0
2014-08-29 11:10:00,139.93,140.0,139.72,139.72,3900.0,82.9995,83.041,82.8749,82.8749,3900.0
2014-08-29 11:15:00,139.87,139.93,139.63,139.63,3400.0,82.9639,82.9995,82.8215,82.8215,3400.0
2014-08-29 11:20:00,139.59,139.9,139.59,139.72,1900.0,82.7978,82.9817,82.7978,82.8749,1900.0
2014-08-29 11:25:00,139.91,139.91,139.54,139.67,1600.0,82.9876,82.9876,82.7681,82.8453,1600.0
2014-08-29 11:30:00,139.62,139.62,139.53,139.53,300.0,82.8156,82.8156,82.7622,82.7622,300.0
2014-08-29 11:35:00,139.63,139.65,139.57,139.62,700.0,82.8215,82.8334,82.7859,82.8156,700.0
2014-08-29 11:40:00,139.61,139.61,139.5,139.55,2000.0,82.8097,82.8097,82.7444,82.7741,2000.0
2014-08-29 11:45:00,139.56,139.56,139.4,139.5,500.0,82.78,82.78,82.6851,82.7444,500.0
2014-08-29 11:50:00,139.51,139.61,139.51,139.52,400.0,82.7503,82.8097,82.7503,82.7563,400.0
2014-08-29 11:55:00,139.5,139.61,139.5,139.61,1200.0,82.7444,82.8097,82.7444,82.8097,1200.0
2014-08-29 12:00:00,139.59,139.59,139.5,139.5,1000.0,82.7978,82.7978,82.7444,82.7444,1000.0
2014-08-29 12:05:00,139.5,139.53,139.48,139.53,300.0,82.7444,82.7622,82.7326,82.7622,300.0
2014-08-29 12:10:00,139.5,139.5,139.38,139.45,1800.0,82.7444,82.7444,82.6732,82.7148,1800.0
2014-08-29 12:15:00,139.45,139.45,139.31,139.32,1700.0,82.7148,82.7148,82.6317,82.6376,1700.0
2014-08-29 12:20:00,139.27,139.31,139.23,139.23,700.0,82.608,82.6317,82.5843,82.5843,700.0
2014-08-29 12:25:00,139.17,139.37,139.15,139.37,1900.0,82.5487,82.6673,82.5368,82.6673,1900.0
2014-08-29 12:30:00,139.37,139.39,139.33,139.33,800.0,82.6673,82.6792,82.6436,82.6436,800.0
2014-08-29 12:35:00,139.32,139.32,139.23,139.26,500.0,82.6376,82.6376,82.5843,82.6021,500.0
2014-08-29 12:40:00,139.31,139.39,139.28,139.28,2900.0,82.6317,82.6792,82.6139,82.6139,2900.0
2014-08-29 12:45:00,139.28,139.28,139.19,139.19,200.0,82.6139,82.6139,82.5605,82.5605,200.0
2014-08-29 12:50:00,139.28,139.39,139.28,139.34,2000.0,82.6139,82.6792,82.6139,82.6495,2000.0
2014-08-29 12:55:00,139.37,139.39,139.32,139.32,1600.0,82.6673,82.6792,82.6376,82.6376,1600.0
2014-08-29 13:00:00,139.34,139.39,139.34,139.38,1700.0,82.6495,82.6792,82.6495,82.6732,1700.0
2014-08-29 13:05:00,139.38,139.39,139.33,139.38,1600.0,82.6732,82.6792,82.6436,82.6732,1600.0
2014-08-29 13:10:00,139.33,139.38,139.28,139.34,1800.0,82.6436,82.6732,82.6139,82.6495,1800.0
2014-08-29 13:15:00,139.36,139.42,139.31,139.42,900.0,82.6614,82.697,82.6317,82.697,900.0
2014-08-29 13:20:00,139.49,139.55,139.43,139.55,1900.0,82.7385,82.7741,82.7029,82.7741,1900.0
2014-08-29 13:25:00,139.58,139.81,139.45,139.81,1600.0,82.7919,82.9283,82.7148,82.9283,1600.0
2014-08-29 13:30:00,139.79,140.0,139.75,140.0,3900.0,82.9164,83.041,82.8927,83.041,3900.0
2014-08-29 13:35:00,140.0,140.0,139.85,139.85,4800.0,83.041,83.041,82.952,82.952,4800.0
2014-08-29 13:40:00,139.85,139.89,139.64,139.64,2000.0,82.952,82.9757,82.8275,82.8275,2000.0
2014-08-29 13:45:00,139.76,139.91,139.75,139.91,400.0,82.8986,82.9876,82.8927,82.9876,400.0
2014-08-29 13:50:00,139.91,139.99,139.84,139.93,2400.0,82.9876,83.0351,82.9461,82.9995,2400.0
2014-08-29 13:55:00,139.97,139.97,139.89,139.89,900.0,83.0232,83.0232,82.9757,82.9757,900.0
2014-08-29 14:00:00,139.9,139.9,139.9,139.9,200.0,82.9817,82.9817,82.9817,82.9817,200.0
2014-08-29 14:05:00,139.9,139.9,139.83,139.83,300.0,82.9817,82.9817,82.9402,82.9402,300.0
2014-08-29 14:10:00,139.88,139.88,139.88,139.88,100.0,82.9698,82.9698,82.9698,82.9698,100.0
2014-08-29 14:15:00,139.94,139.95,139.83,139.83,2600.0,83.0054,83.0113,82.9402,82.9402,2600.0
2014-08-29 14:20:00,139.86,139.86,139.76,139.76,600.0,82.9579,82.9579,82.8986,82.8986,600.0
2014-08-29 14:25:00,139.86,139.86,139.78,139.86,1400.0,82.9579,82.9579,82.9105,82.9579,1400.0
2014-08-29 14:30:00,139.8,139.81,139.74,139.74,400.0,82.9224,82.9283,82.8868,82.8868,400.0
2014-08-29 14:35:00,139.81,139.85,139.74,139.81,2200.0,82.9283,82.952,82.8868,82.9283,2200.0
2014-08-29 14:40:00,139.86,139.95,139.85,139.95,2100.0,82.9579,83.0113,82.952,83.0113,2100.0
2014-08-29 14:45:00,139.95,139.95,139.92,139.93,4300.0,83.0113,83.0113,82.9935,82.9995,4300.0
2014-08-29 14:50:00,139.92,139.95,139.87,139.87,1700.0,82.9935,83.0113,82.9639,82.9639,1700.0
2014-08-29 14:55:00,139.87,139.9,139.83,139.83,900.0,82.9639,82.9817,82.9402,82.9402,900.0
2014-08-29 15:00:00,139.9,140.0,139.83,139.83,2200.0,82.9817,83.041,82.9402,82.9402,2200.0
2014-08-29 15:05:00,139.94,139.94,139.8,139.8,1200.0,83.0054,83.0054,82.9224,82.9224,1200.0
2014-08-29 15:10:00,139.93,139.99,139.84,139.84,2200.0,82.9995,83.0351,82.9461,82.9461,2200.0
2014-08-29 15:15:00,139.9,139.9,139.7,139.7,2700.0,82.9817,82.9817,82.863,82.863,2700.0
2014-08-29 15:20:00,139.75,139.79,139.7,139.74,2000.0,82.8927,82.9164,82.863,82.8868,2000.0
2014-08-29 15:25:00,139.75,139.78,139.65,139.75,6900.0,82.8927,82.9105,82.8334,82.8927,6900.0
2014-08-29 15:30:00,139.71,139.77,139.6,139.6,1600.0,82.869,82.9046,82.8037,82.8037,1600.0
2014-08-29 15:35:00,139.65,139.65,139.48,139.56,3300.0,82.8334,82.8334,82.7326,82.78,3300.0
2014-08-29 15:40:00,139.42,139.42,139.35,139.36,2100.0,82.697,82.697,82.6554,82.6614,2100.0
2014-08-29 15:45:00,139.39,139.47,139.21,139.37,11900.0,82.6792,82.7266,82.5724,82.6673,11900.0
2014-08-29 15:50:00,139.42,139.65,139.42,139.63,10900.0,82.697,82.8334,82.697,82.8215,10900.0
2014-08-29 15:55:00,139.64,139.7,139.49,139.55,24200.0,82.8275,82.863,82.7385,82.7741,24200.0
2014-09-02 09:30:00,139.78,139.97,139.64,139.78,2800.0,82.9105,83.0232,82.8275,82.9105,2800.0
2014-09-02 09:35:00,139.78,139.92,139.58,139.58,500.0,82.9105,82.9935,82.7919,82.7919,500.0
2014-09-02 09:40:00,139.56,139.99,139.56,139.9,5900.0,82.78,83.0351,82.78,82.9817,5900.0
2014-09-02 09:45:00,139.88,139.96,139.09,139.34,25900.0,82.9698,83.0173,82.5012,82.6495,25900.0
2014-09-02 09:50:00,139.23,139.43,138.91,138.91,16000.0,82.5843,82.7029,82.3945,82.3945,16000.0
2014-09-02 09:55:00,138.9,139.04,138.9,139.04,300.0,82.3885,82.4716,82.3885,82.4716,300.0
2014-09-02 10:00:00,139.0,139.12,138.9,139.05,1200.0,82.4478,82.519,82.3885,82.4775,1200.0
2014-09-02 10:05:00,139.17,139.18,139.12,139.18,300.0,82.5487,82.5546,82.519,82.5546,300.0
2014-09-02 10:10:00,139.2,139.27,139.2,139.27,300.0,82.5665,82.608,82.5665,82.608,300.0
2014-09-02 10:15:00,139.25,139.32,139.25,139.32,600.0,82.5961,82.6376,82.5961,82.6376,600.0
2014-09-02 10:20:00,139.42,139.5,139.21,139.25,2400.0,82.697,82.7444,82.5724,82.5961,2400.0
2014-09-02 10:25:00,139.18,139.49,139.18,139.49,1000.0,82.5546,82.7385,82.5546,82.7385,1000.0
2014-09-02 10:30:00,139.38,139.56,139.33,139.56,4000.0,82.6732,82.78,82.6436,82.78,4000.0
2014-09-02 10:35:00,139.6,139.62,139.25,139.37,9200.0,82.8037,82.8156,82.5961,82.6673,9200.0
2014-09-02 10:40:00,139.45,139.47,139.34,139.47,800.0,82.7148,82.7266,82.6495,82.7266,800.0
2014-09-02 10:45:00,139.47,139.53,139.47,139.53,400.0,82.7266,82.7622,82.7266,82.7622,400.0
2014-09-02 10:50:00,139.5,139.5,139.5,139.5,100.0,82.7444,82.7444,82.7444,82.7444,100.0
2014-09-02 10:55:00,139.63,139.64,139.56,139.56,300.0,82.8215,82.8275,82.78,82.78,300.0
2014-09-02 11:00:00,139.6,139.71,139.6,139.71,300.0,82.8037,82.869,82.8037,82.869,300.0
2014-09-02 11:05:00,139.77,139.78,139.77,139.78,200.0,82.9046,82.9105,82.9046,82.9105,200.0
2014-09-02 11:10:00,139.78,139.89,139.25,139.25,4200.0,82.9105,82.9757,82.5961,82.5961,4200.0
2014-09-02 11:15:00,139.18,139.27,139.09,139.09,800.0,82.5546,82.608,82.5012,82.5012,800.0
2014-09-02 11:20:00,139.18,139.29,139.01,139.01,1500.0,82.5546,82.6199,82.4538,82.4538,1500.0
2014-09-02 11:25:00,138.9,138.97,138.9,138.97,300.0,82.3885,82.43,82.3885,82.43,300.0
2014-09-02 11:30:00,139.24,139.38,139.24,139.38,500.0,82.5902,82.6732,82.5902,82.6732,500.0
2014-09-02 11:35:00,139.27,139.39,139.27,139.38,500.0,82.608,82.6792,82.608,82.6732,500.0
2014-09-02 11:40:00,139.37,139.39,139.22,139.22,500.0,82.6673,82.6792,82.5783,82.5783,500.0
2014-09-02 11:45:00,139.29,139.31,139.29,139.31,300.0,82.6199,82.6317,82.6199,82.6317,300.0
2014-09-02 11:50:00,139.48,139.48,139.27,139.33,800.0,82.7326,82.7326,82.608,82.6436,800.0
2014-09-02 11:55:00,139.11,139.26,139.1,139.26,1200.0,82.5131,82.6021,82.5072,82.6021,1200.0
2014-09-02 12:00:00,139.38,139.38,139.38,139.38,200.0,82.6732,82.6732,82.6732,82.6732,200.0
2014-09-02 12:05:00,139.38,139.39,139.38,139.39,200.0,82.6732,82.6792,82.6732,82.6792,200.0
2014-09-02 12:10:00,139.38,139.41,139.3,139.4,900.0,82.6732,82.691,82.6258,82.6851,900.0
2014-09-02 12:15:00,139.41,139.65,139.4,139.63,6300.0,82.691,82.8334,82.6851,82.8215,6300.0
2014-09-02 12:20:00,139.62,139.63,139.21,139.3,18300.0,82.8156,82.8215,82.5724,82.6258,18300.0
2014-09-02 12:25:00,139.21,139.21,139.02,139.09,1000.0,82.5724,82.5724,82.4597,82.5012,1000.0
2014-09-02 12:30:00,138.98,139.12,138.98,138.98,1300.0,82.436,82.519,82.436,82.436,1300.0
2014-09-02 12:35:00,139.06,139.1,139.03,139.03,500.0,82.4834,82.5072,82.4656,82.4656,500.0
2014-09-02 12:40:00,139.1,139.18,138.87,138.87,1900.0,82.5072,82.5546,82.3707,82.3707,1900.0
2014-09-02 12:45:00,138.84,139.18,138.84,139.18,300.0,82.3529,82.5546,82.3529,82.5546,300.0
2014-09-02 12:50:00,139.08,139.08,138.85,138.85,300.0,82.4953,82.4953,82.3589,82.3589,300.0
2014-09-02 12:55:00,138.83,139.07,138.83,139.07,300.0,82.347,82.4894,82.347,82.4894,300.0
2014-09-02 13:00:00,138.91,138.96,138.8,138.8,3200.0,82.3945,82.4241,82.3292,82.3292,3200.0
2014-09-02 13:05:00,138.89,139.04,138.87,139.04,500.0,82.3826,82.4716,82.3707,82.4716,500.0
2014-09-02 13:10:00,139.13,139.31,139.13,139.31,400.0,82.5249,82.6317,82.5249,82.6317,400.0
2014-09-02 13:15:00,139.31,139.31,139.12,139.22,1000.0,82.6317,82.6317,82.519,82.5783,1000.0
2014-09-02 13:20:00,139.22,139.22,139.22,139.22,100.0,82.5783,82.5783,82.5783,82.5783,100.0
2014-09-02 13:25:00,139.2,139.2,139.11,139.11,200.0,82.5665,82.5665,82.5131,82.5131,200.0
2014-09-02 13:30:00,139.25,139.25,139.25,139.25,100.0,82.5961,82.5961,82.5961,82.5961,100.0
2014-09-02 13:35:00,139.32,139.32,139.15,139.26,4200.0,82.6376,82.6376,82.5368,82.6021,4200.0
2014-09-02 13:40:00,139.27,139.27,139.09,139.09,700.0,82.608,82.608,82.5012,82.5012,700.0
2014-09-02 13:45:00,139.09,139.17,139.09,139.17,400.0,82.5012,82.5487,82.5012,82.5487,400.0
2014-09-02 13:50:00,139.07,139.23,139.07,139.21,600.0,82.4894,82.5843,82.4894,82.5724,600.0
2014-09-02 13:55:00,139.19,139.19,139.1,139.19,1400.0,82.5605,82.5605,82.5072,82.5605,1400.0
2014-09-02 14:00:00,139.09,139.12,138.96,138.96,800.0,82.5012,82.519,82.4241,82.4241,800.0
2014-09-02 14:05:00,138.97,139.11,138.97,139.08,2300.0,82.43,82.5131,82.43,82.4953,2300.0
2014-09-02 14:10:00,139.01,139.01,138.66,138.66,1000.0,82.4538,82.4538,82.2462,82.2462,1000.0
2014-09-02 14:15:00,138.86,138.89,138.81,138.81,400.0,82.3648,82.3826,82.3351,82.3351,400.0
2014-09-02 14:20:00,138.8,138.8,138.8,138.8,100.0,82.3292,82.3292,82.3292,82.3292,100.0
2014-09-02 14:25:00,138.89,139.08,138.89,139.07,400.0,82.3826,82.4953,82.3826,82.4894,400.0
2014-09-02 14:30:00,139.11,139.11,138.79,138.96,1500.0,82.5131,82.5131,82.3233,82.4241,1500.0
2014-09-02 14:35:00,138.92,138.92,138.92,138.92,100.0,82.4004,82.4004,82.4004,82.4004,100.0
2014-09-02 14:40:00,138.87,138.89,138.87,138.89,200.0,82.3707,82.3826,82.3707,82.3826,200.0
2014-09-02 14:45:00,138.98,139.19,138.86,139.09,1600.0,82.436,82.5605,82.3648,82.5012,1600.0
2014-09-02 14:50:00,139.02,139.06,139.02,139.04,400.0,82.4597,82.4834,82.4597,82.4716,400.0
2014-09-02 14:55:00,139.13,139.19,139.05,139.18,900.0,82.5249,82.5605,82.4775,82.5546,900.0
2014-09-02 15:00:00,139.1,139.19,139.1,139.19,200.0,82.5072,82.5605,82.5072,82.5605,200.0
2014-09-02 15:05:00,139.2,139.2,139.14,139.14,900.0,82.5665,82.5665,82.5309,82.5309,900.0
2014-09-02 15:10:00,139.14,139.28,139.04,139.21,1400.0,82.5309,82.6139,82.4716,82.5724,1400.0
2014-09-02 15:15:00,139.37,139.37,139.21,139.21,1200.0,82.6673,82.6673,82.5724,82.5724,1200.0
2014-09-02 15:20:00,139.18,139.18,139.04,139.14,1000.0,82.5546,82.5546,82.4716,82.5309,1000.0
2014-09-02 15:25:00,139.15,139.45,139.15,139.45,1700.0,82.5368,82.7148,82.5368,82.7148,1700.0
2014-09-02 15:30:00,139.53,139.53,139.15,139.15,1700.0,82.7622,82.7622,82.5368,82.5368,1700.0
2014-09-02 15:35:00,139.18,139.26,139.07,139.07,2900.0,82.5546,82.6021,82.4894,82.4894,2900.0
2014-09-02 15:40:00,139.09,139.14,139.0,139.01,2900.0,82.5012,82.5309,82.4478,82.4538,2900.0
2014-09-02 15:45:00,139.06,139.09,139.0,139.01,3400.0,82.4834,82.5012,82.4478,82.4538,3400.0
2014-09-02 15:50:00,139.04,139.04,138.89,138.89,5200.0,82.4716,82.4716,82.3826,82.3826,5200.0
2014-09-02 15:55:00,138.91,139.32,138.89,139.27,15700.0,82.3945,82.6376,82.3826,82.608,15700.0
2014-09-03 09:30:00,140.0,140.0,139.29,139.29,400.0,83.041,83.041,82.6199,82.6199,400.0
2014-09-03 09:35:00,139.97,139.97,139.79,139.79,3500.0,83.0232,83.0232,82.9164,82.9164,3500.0
2014-09-03 09:40:00,139.8,139.98,139.79,139.86,8700.0,82.9224,83.0291,82.9164,82.9579,8700.0
2014-09-03 09:45:00,139.85,140.0,139.85,140.0,1700.0,82.952,83.041,82.952,83.041,1700.0
2014-09-03 09:50:00,140.0,140.0,139.91,139.95,5400.0,83.041,83.041,82.9876,83.0113,5400.0
2014-09-03 09:55:00,140.0,140.0,139.99,140.0,1100.0,83.041,83.041,83.0351,83.041,1100.0
2014-09-03 10:00:00,139.94,140.15,139.76,139.99,5100.0,83.0054,83.13,82.8986,83.0351,5100.0
2014-09-03 10:05:00,140.01,140.01,140.01,140.01,300.0,83.0469,83.0469,83.0469,83.0469,300.0
2014-09-03 10:10:00,140.02,140.15,140.02,140.15,2700.0,83.0529,83.13,83.0529,83.13,2700.0
2014-09-03 10:15:00,140.09,140.11,139.78,139.8,3100.0,83.0944,83.1062,82.9105,82.9224,3100.0
2014-09-03 10:20:00,139.83,139.85,139.71,139.72,900.0,82.9402,82.952,82.869,82.8749,900.0
2014-09-03 10:25:00,139.78,139.96,139.78,139.96,700.0,82.9105,83.0173,82.9105,83.0173,700.0
2014-09-03 10:30:00,139.89,139.9,139.89,139.9,200.0,82.9757,82.9817,82.9757,82.9817,200.0
2014-09-03 10:35:00,139.99,140.0,139.95,139.95,1300.0,83.0351,83.041,83.0113,83.0113,1300.0
2014-09-03 10:40:00,140.0,140.01,139.97,139.97,3600.0,83.041,83.0469,83.0232,83.0232,3600.0
2014-09-03 10:45:00,139.96,140.14,139.93,140.14,5900.0,83.0173,83.124,82.9995,83.124,5900.0
2014-09-03 10:50:00,140.33,140.37,140.1,140.19,1700.0,83.2367,83.2605,83.1003,83.1537,1700.0
2014-09-03 10:55:00,140.08,140.15,140.08,140.14,400.0,83.0884,83.13,83.0884,83.124,400.0
2014-09-03 11:00:00,140.14,140.15,140.02,140.02,1300.0,83.124,83.13,83.0529,83.0529,1300.0
2014-09-03 11:05:00,140.03,140.03,139.97,140.0,10400.0,83.0588,83.0588,83.0232,83.041,10400.0
2014-09-03 11:10:00,140.0,140.0,139.91,139.92,3500.0,83.041,83.041,82.9876,82.9935,3500.0
2014-09-03 11:15:00,139.93,140.0,139.93,140.0,500.0,82.9995,83.041,82.9995,83.041,500.0
2014-09-03 11:20:00,139.94,140.0,139.94,140.0,20200.0,83.0054,83.041,83.0054,83.041,20200.0
2014-09-03 11:25:00,139.9,140.0,139.9,140.0,300.0,82.9817,83.041,82.9817,83.041,300.0
2014-09-03 11:30:00,140.0,140.07,139.97,140.07,2400.0,83.041,83.0825,83.0232,83.0825,2400.0
2014-09-03 11:35:00,140.12,140.29,140.0,140.29,25600.0,83.1122,83.213,83.041,83.213,25600.0
2014-09-03 11:40:00,140.35,140.95,140.35,140.87,2700.0,83.2486,83.6045,83.2486,83.557,2700.0
2014-09-03 11:45:00,140.87,140.98,140.51,140.64,3300.0,83.557,83.6223,83.3435,83.4206,3300.0
2014-09-03 11:50:00,140.76,140.83,140.63,140.73,8600.0,83.4918,83.5333,83.4147,83.474,8600.0
2014-09-03 11:55:00,140.66,140.66,140.55,140.64,400.0,83.4325,83.4325,83.3672,83.4206,400.0
2014-09-03 12:00:00,140.58,140.67,140.54,140.54,1700.0,83.385,83.4384,83.3613,83.3613,1700.0
2014-09-03 12:05:00,140.59,140.72,140.59,140.69,400.0,83.3909,83.4681,83.3909,83.4503,400.0
2014-09-03 12:10:00,140.59,140.65,140.57,140.61,500.0,83.3909,83.4265,83.3791,83.4028,500.0
2014-09-03 12:15:00,140.55,140.67,140.43,140.54,4900.0,83.3672,83.4384,83.296,83.3613,4900.0
2014-09-03 12:20:00,140.71,140.92,140.71,140.75,2000.0,83.4621,83.5867,83.4621,83.4859,2000.0
2014-09-03 12:25:00,140.78,140.83,140.74,140.74,900.0,83.5036,83.5333,83.4799,83.4799,900.0
2014-09-03 12:30:00,140.72,140.72,140.6,140.6,200.0,83.4681,83.4681,83.3969,83.3969,200.0
2014-09-03 12:35:00,140.84,140.96,140.67,140.95,3300.0,83.5392,83.6104,83.4384,83.6045,3300.0
2014-09-03 12:40:00,140.98,140.98,140.8,140.8,500.0,83.6223,83.6223,83.5155,83.5155,500.0
2014-09-03 12:45:00,140.89,141.63,140.83,141.53,6300.0,83.5689,84.0078,83.5333,83.9485,6300.0
2014-09-03 12:50:00,141.46,141.47,141.24,141.4,1200.0,83.907,83.9129,83.7765,83.8714,1200.0
2014-09-03 12:55:00,141.4,141.41,141.3,141.3,1800.0,83.8714,83.8773,83.8121,83.8121,1800.0
2014-09-03 13:00:00,141.14,141.24,141.14,141.24,300.0,83.7172,83.7765,83.7172,83.7765,300.0
2014-09-03 13:05:00,141.26,141.26,141.06,141.06,1800.0,83.7884,83.7884,83.6697,83.6697,1800.0
2014-09-03 13:10:00,141.16,141.16,141.01,141.07,1400.0,83.729,83.729,83.6401,83.6757,1400.0
2014-09-03 13:15:00,141.05,141.05,140.98,141.0,2500.0,83.6638,83.6638,83.6223,83.6341,2500.0
2014-09-03 13:20:00,141.03,141.03,140.86,140.99,1200.0,83.6519,83.6519,83.5511,83.6282,1200.0
2014-09-03 13:25:00,140.93,140.93,140.76,140.86,2100.0,83.5926,83.5926,83.4918,83.5511,2100.0
2014-09-03 13:30:00,140.87,140.93,140.83,140.87,2000.0,83.557,83.5926,83.5333,83.557,2000.0
2014-09-03 13:35:00,140.87,140.93,140.8,140.9,1000.0,83.557,83.5926,83.5155,83.5748,1000.0
2014-09-03 13:40:00,140.9,140.9,140.82,140.83,3300.0,83.5748,83.5748,83.5274,83.5333,3300.0
2014-09-03 13:45:00,140.67,140.83,140.67,140.83,400.0,83.4384,83.5333,83.4384,83.5333,400.0
2014-09-03 13:50:00,140.92,140.92,140.75,140.8,5000.0,83.5867,83.5867,83.4859,83.5155,5000.0
2014-09-03 13:55:00,140.67,140.9,140.67,140.89,3300.0,83.4384,83.5748,83.4384,83.5689,3300.0
2014-09-03 14:00:00,140.89,140.9,140.78,140.9,1800.0,83.5689,83.5748,83.5036,83.5748,1800.0
2014-09-03 14:05:00,140.9,140.9,140.7,140.84,1700.0,83.5748,83.5748,83.4562,83.5392,1700.0
2014-09-03 14:10:00,140.82,140.84,140.71,140.8,1600.0,83.5274,83.5392,83.4621,83.5155,1600.0
2014-09-03 14:15:00,140.84,140.84,140.8,140.83,1900.0,83.5392,83.5392,83.5155,83.5333,1900.0
2014-09-03 14:20:00,140.72,140.8,140.72,140.8,1000.0,83.4681,83.5155,83.4681,83.5155,1000.0
2014-09-03 14:25:00,140.8,140.93,140.79,140.8,2100.0,83.5155,83.5926,83.5096,83.5155,2100.0
2014-09-03 14:30:00,140.84,140.85,140.72,140.72,700.0,83.5392,83.5452,83.4681,83.4681,700.0
2014-09-03 14:35:00,140.85,140.86,140.74,140.84,2900.0,83.5452,83.5511,83.4799,83.5392,2900.0
2014-09-03 14:40:00,140.77,140.83,140.75,140.75,6200.0,83.4977,83.5333,83.4859,83.4859,6200.0
2014-09-03 14:45:00,140.79,140.86,140.75,140.75,1800.0,83.5096,83.5511,83.4859,83.4859,1800.0
2014-09-03 14:50:00,140.84,140.85,140.73,140.84,1200.0,83.5392,83.5452,83.474,83.5392,1200.0
2014-09-03 14:55:00,140.86,140.86,140.6,140.69,9500.0,83.5511,83.5511,83.3969,83.4503,9500.0
2014-09-03 15:00:00,140.68,140.85,140.64,140.85,3300.0,83.4443,83.5452,83.4206,83.5452,3300.0
2014-09-03 15:05:00,140.83,140.85,140.81,140.84,900.0,83.5333,83.5452,83.5214,83.5392,900.0
2014-09-03 15:10:00,140.84,140.84,140.76,140.83,2100.0,83.5392,83.5392,83.4918,83.5333,2100.0
2014-09-03 15:15:00,140.78,140.83,140.75,140.76,3600.0,83.5036,83.5333,83.4859,83.4918,3600.0
2014-09-03 15:20:00,140.76,140.8,140.7,140.78,2400.0,83.4918,83.5155,83.4562,83.5036,2400.0
2014-09-03 15:25:00,140.78,140.8,140.72,140.78,4400.0,83.5036,83.5155,83.4681,83.5036,4400.0
2014-09-03 15:30:00,140.77,140.78,140.69,140.71,3300.0,83.4977,83.5036,83.4503,83.4621,3300.0
2014-09-03 15:35:00,140.72,140.72,140.65,140.72,3700.0,83.4681,83.4681,83.4265,83.4681,3700.0
2014-09-03 15:40:00,140.72,140.72,140.68,140.68,3400.0,83.4681,83.4681,83.4443,83.4443,3400.0
2014-09-03 15:45:00,140.7,140.81,140.68,140.78,4800.0,83.4562,83.5214,83.4443,83.5036,4800.0
2014-09-03 15:50:00,140.79,140.81,140.69,140.7,5400.0,83.5096,83.5214,83.4503,83.4562,5400.0
2014-09-03 15:55:00,140.7,140.8,140.36,140.59,19600.0,83.4562,83.5155,83.2545,83.3909,19600.0
2014-09-04 09:30:00,140.75,141.12,140.65,140.72,2600.0,83.4859,83.7053,83.4265,83.4681,2600.0
2014-09-04 09:35:00,140.6,140.6,140.31,140.59,1100.0,83.3969,83.3969,83.2249,83.3909,1100.0
2014-09-04 09:40:00,140.7,140.7,140.12,140.12,700.0,83.4562,83.4562,83.1122,83.1122,700.0
2014-09-04 09:45:00,140.18,140.18,140.18,140.18,100.0,83.1478,83.1478,83.1478,83.1478,100.0
2014-09-04 09:50:00,140.18,140.18,140.18,140.18,0.0,83.1478,83.1478,83.1478,83.1478,0.0
2014-09-04 09:55:00,140.53,140.53,140.49,140.49,300.0,83.3554,83.3554,83.3316,83.3316,300.0
2014-09-04 10:00:00,140.36,140.36,140.31,140.31,400.0,83.2545,83.2545,83.2249,83.2249,400.0
2014-09-04 10:05:00,140.1,140.23,139.97,140.23,800.0,83.1003,83.1774,83.0232,83.1774,800.0
2014-09-04 10:10:00,140.19,140.25,140.03,140.2,6600.0,83.1537,83.1893,83.0588,83.1596,6600.0
2014-09-04 10:15:00,140.25,140.25,140.05,140.05,600.0,83.1893,83.1893,83.0706,83.0706,600.0
2014-09-04 10:20:00,139.8,139.8,139.8,139.8,100.0,82.9224,82.9224,82.9224,82.9224,100.0
2014-09-04 10:25:00,140.01,140.05,139.83,139.98,6500.0,83.0469,83.0706,82.9402,83.0291,6500.0
2014-09-04 10:30:00,139.96,140.08,139.96,140.08,3800.0,83.0173,83.0884,83.0173,83.0884,3800.0
2014-09-04 10:35:00,140.08,140.08,140.07,140.08,2400.0,83.0884,83.0884,83.0825,83.0884,2400.0
2014-09-04 10:40:00,140.08,140.38,140.08,140.2,6000.0,83.0884,83.2664,83.0884,83.1596,6000.0
2014-09-04 10:45:00,140.21,140.21,140.2,140.2,200.0,83.1656,83.1656,83.1596,83.1596,200.0
2014-09-04 10:50:00,140.21,140.45,140.17,140.29,800.0,83.1656,83.3079,83.1418,83.213,800.0
2014-09-04 10:55:00,140.29,140.29,140.29,140.29,0.0,83.213,83.213,83.213,83.213,0.0
2014-09-04 11:00:00,140.29,140.29,140.29,140.29,0.0,83.213,83.213,83.213,83.213,0.0
2014-09-04 11:05:00,140.3,140.3,140.3,140.3,100.0,83.2189,83.2189,83.2189,83.2189,100.0
2014-09-04 11:10:00,140.25,140.45,140.25,140.45,700.0,83.1893,83.3079,83.1893,83.3079,700.0
2014-09-04 11:15:00,140.26,140.47,140.26,140.47,1300.0,83.1952,83.3198,83.1952,83.3198,1300.0
2014-09-04 11:20:00,140.47,140.47,140.41,140.44,2400.0,83.3198,83.3198,83.2842,83.302,2400.0
2014-09-04 11:25:00,140.4,140.4,140.4,140.4,400.0,83.2782,83.2782,83.2782,83.2782,400.0
2014-09-04 11:30:00,140.33,140.33,140.33,140.33,100.0,83.2367,83.2367,83.2367,83.2367,100.0
2014-09-04 11:35:00,140.41,140.41,140.25,140.28,8200.0,83.2842,83.2842,83.1893,83.2071,8200.0
2014-09-04 11:40:00,140.26,140.26,140.25,140.25,1700.0,83.1952,83.1952,83.1893,83.1893,1700.0
2014-09-04 11:45:00,140.18,140.23,140.18,140.23,1100.0,83.1478,83.1774,83.1478,83.1774,1100.0
2014-09-04 11:50:00,140.23,140.23,140.23,140.23,0.0,83.1774,83.1774,83.1774,83.1774,0.0
2014-09-04 11:55:00,140.17,140.17,140.17,140.17,100.0,83.1418,83.1418,83.1418,83.1418,100.0
2014-09-04 12:00:00,140.25,140.25,140.15,140.19,1000.0,83.1893,83.1893,83.13,83.1537,1000.0
2014-09-04 12:05:00,140.25,140.25,140.15,140.21,1300.0,83.1893,83.1893,83.13,83.1656,1300.0
2014-09-04 12:10:00,140.21,140.21,140.21,140.21,100.0,83.1656,83.1656,83.1656,83.1656,100.0
2014-09-04 12:15:00,140.21,140.21,140.18,140.18,500.0,83.1656,83.1656,83.1478,83.1478,500.0
2014-09-04 12:20:00,140.18,140.32,140.16,140.32,5400.0,83.1478,83.2308,83.1359,83.2308,5400.0
2014-09-04 12:25:00,140.17,140.18,140.15,140.18,500.0,83.1418,83.1478,83.13,83.1478,500.0
2014-09-04 12:30:00,140.15,140.18,140.1,140.17,3200.0,83.13,83.1478,83.1003,83.1418,3200.0
2014-09-04 12:35:00,140.22,140.22,140.22,140.22,100.0,83.1715,83.1715,83.1715,83.1715,100.0
2014-09-04 12:40:00,140.22,140.22,140.22,140.22,0.0,83.1715,83.1715,83.1715,83.1715,0.0
2014-09-04 12:45:00,140.22,140.22,140.22,140.22,0.0,83.1715,83.1715,83.1715,83.1715,0.0
2014-09-04 12:50:00,140.22,140.22,140.22,140.22,0.0,83.1715,83.1715,83.1715,83.1715,0.0
2014-09-04 12:55:00,140.35,140.36,140.35,140.36,200.0,83.2486,83.2545,83.2486,83.2545,200.0
2014-09-04 13:00:00,140.35,140.35,140.35,140.35,100.0,83.2486,83.2486,83.2486,83.2486,100.0
2014-09-04 13:05:00,140.25,140.36,140.24,140.36,500.0,83.1893,83.2545,83.1833,83.2545,500.0
2014-09-04 13:10:00,140.35,140.36,140.35,140.36,300.0,83.2486,83.2545,83.2486,83.2545,300.0
2014-09-04 13:15:00,140.32,140.36,140.32,140.36,300.0,83.2308,83.2545,83.2308,83.2545,300.0
2014-09-04 13:20:00,140.28,140.37,140.25,140.3,2600.0,83.2071,83.2605,83.1893,83.2189,2600.0
2014-09-04 13:25:00,140.31,140.31,140.31,140.31,100.0,83.2249,83.2249,83.2249,83.2249,100.0
2014-09-04 13:30:00,140.31,140.31,140.2,140.23,1400.0,83.2249,83.2249,83.1596,83.1774,1400.0
2014-09-04 13:35:00,140.2,140.3,140.12,140.2,3600.0,83.1596,83.2189,83.1122,83.1596,3600.0
2014-09-04 13:40:00,140.22,140.22,140.22,140.22,100.0,83.1715,83.1715,83.1715,83.1715,100.0
2014-09-04 13:45:00,140.17,140.27,140.17,140.26,1400.0,83.1418,83.2011,83.1418,83.1952,1400.0
2014-09-04 13:50:00,140.26,140.26,140.12,140.15,1600.0,83.1952,83.1952,83.1122,83.13,1600.0
2014-09-04 13:55:00,140.14,140.15,140.14,140.15,300.0,83.124,83.13,83.124,83.13,300.0
2014-09-04 14:00:00,140.16,140.2,140.16,140.2,200.0,83.1359,83.1596,83.1359,83.1596,200.0
2014-09-04 14:05:00,140.2,140.2,140.2,140.2,0.0,83.1596,83.1596,83.1596,83.1596,0.0
2014-09-04 14:10:00,140.15,140.18,140.11,140.14,1700.0,83.13,83.1478,83.1062,83.124,1700.0
2014-09-04 14:15:00,140.09,140.13,140.05,140.05,1200.0,83.0944,83.1181,83.0706,83.0706,1200.0
2014-09-04 14:20:00,140.06,140.06,140.02,140.02,300.0,83.0766,83.0766,83.0529,83.0529,300.0
2014-09-04 14:25:00,140.08,140.08,139.92,139.93,600.0,83.0884,83.0884,82.9935,82.9995,600.0
2014-09-04 14:30:00,140.05,140.08,139.87,140.03,3600.0,83.0706,83.0884,82.9639,83.0588,3600.0
2014-09-04 14:35:00,140.0,140.0,139.89,139.93,500.0,83.041,83.041,82.9757,82.9995,500.0
2014-09-04 14:40:00,139.87,139.96,139.87,139.96,200.0,82.9639,83.0173,82.9639,83.0173,200.0
2014-09-04 14:45:00,139.94,139.94,139.77,139.84,1400.0,83.0054,83.0054,82.9046,82.9461,1400.0
2014-09-04 14:50:00,139.82,139.84,139.72,139.72,1700.0,82.9342,82.9461,82.8749,82.8749,1700.0
2014-09-04 14:55:00,139.76,140.01,139.73,139.73,6200.0,82.8986,83.0469,82.8808,82.8808,6200.0
2014-09-04 15:00:00,139.8,139.84,139.76,139.84,600.0,82.9224,82.9461,82.8986,82.9461,600.0
2014-09-04 15:05:00,139.8,139.87,139.63,139.85,4700.0,82.9224,82.9639,82.8215,82.952,4700.0
2014-09-04 15:10:00,139.83,139.83,139.63,139.74,2000.0,82.9402,82.9402,82.8215,82.8868,2000.0
2014-09-04 15:15:00,139.63,139.76,139.63,139.63,4600.0,82.8215,82.8986,82.8215,82.8215,4600.0
2014-09-04 15:20:00,139.62,139.64,139.27,139.44,6200.0,82.8156,82.8275,82.608,82.7088,6200.0
2014-09-04 15:25:00,139.39,139.6,139.39,139.6,400.0,82.6792,82.8037,82.6792,82.8037,400.0
2014-09-04 15:30:00,139.64,139.64,139.5,139.61,4600.0,82.8275,82.8275,82.7444,82.8097,4600.0
2014-09-04 15:35:00,139.61,139.61,139.6,139.6,1700.0,82.8097,82.8097,82.8037,82.8037,1700.0
2014-09-04 15:40:00,139.61,139.64,139.55,139.55,2800.0,82.8097,82.8275,82.7741,82.7741,2800.0
2014-09-04 15:45:00,139.61,139.66,139.59,139.66,2600.0,82.8097,82.8393,82.7978,82.8393,2600.0
2014-09-04 15:50:00,139.69,139.76,139.66,139.72,5400.0,82.8571,82.8986,82.8393,82.8749,5400.0
2014-09-04 15:55:00,139.67,139.97,139.67,139.96,5700.0,82.8453,83.0232,82.8453,83.0173,5700.0
2014-09-05 09:30:00,139.69,139.69,139.69,139.69,1200.0,82.8571,82.8571,82.8571,82.8571,1200.0
2014-09-05 09:35:00,139.49,139.58,139.49,139.58,200.0,82.7385,82.7919,82.7385,82.7919,200.0
2014-09-05 09:40:00,139.64,139.64,139.63,139.63,600.0,82.8275,82.8275,82.8215,82.8215,600.0
2014-09-05 09:45:00,139.49,140.09,139.49,140.09,2200.0,82.7385,83.0944,82.7385,83.0944,2200.0
2014-09-05 09:50:00,140.11,140.11,140.08,140.09,500.0,83.1062,83.1062,83.0884,83.0944,500.0
2014-09-05 09:55:00,140.24,140.24,140.12,140.12,200.0,83.1833,83.1833,83.1122,83.1122,200.0
2014-09-05 10:00:00,139.99,140.08,139.99,140.08,300.0,83.0351,83.0884,83.0351,83.0884,300.0
2014-09-05 10:05:00,139.87,140.05,139.75,140.01,8400.0,82.9639,83.0706,82.8927,83.0469,8400.0
2014-09-05 10:10:00,140.01,140.08,139.84,139.94,4500.0,83.0469,83.0884,82.9461,83.0054,4500.0
2014-09-05 10:15:00,139.97,139.97,139.52,139.54,3500.0,83.0232,83.0232,82.7563,82.7681,3500.0
2014-09-05 10:20:00,139.61,139.88,139.61,139.77,2600.0,82.8097,82.9698,82.8097,82.9046,2600.0
2014-09-05 10:25:00,139.74,140.01,139.74,140.01,1100.0,82.8868,83.0469,82.8868,83.0469,1100.0
2014-09-05 10:30:00,140.02,140.06,139.86,139.87,1900.0,83.0529,83.0766,82.9579,82.9639,1900.0
2014-09-05 10:35:00,139.98,139.98,139.75,139.75,1600.0,83.0291,83.0291,82.8927,82.8927,1600.0
2014-09-05 10:40:00,139.75,140.05,139.75,139.9,1300.0,82.8927,83.0706,82.8927,82.9817,1300.0
2014-09-05 10:45:00,139.96,140.23,139.96,139.97,1900.0,83.0173,83.1774,83.0173,83.0232,1900.0
2014-09-05 10:50:00,140.13,140.64,140.13,140.36,3700.0,83.1181,83.4206,83.1181,83.2545,3700.0
2014-09-05 10:55:00,140.29,140.48,140.29,140.47,800.0,83.213,83.3257,83.213,83.3198,800.0
2014-09-05 11:00:00,140.34,140.58,140.3,140.5,1300.0,83.2427,83.385,83.2189,83.3376,1300.0
2014-09-05 11:05:00,140.66,140.7,140.51,140.7,400.0,83.4325,83.4562,83.3435,83.4562,400.0
2014-09-05 11:10:00,140.55,140.66,140.47,140.47,2300.0,83.3672,83.4325,83.3198,83.3198,2300.0
2014-09-05 11:15:00,140.47,140.47,140.47,140.47,0.0,83.3198,83.3198,83.3198,83.3198,0.0
2014-09-05 11:20:00,140.52,140.76,140.5,140.58,5100.0,83.3494,83.4918,83.3376,83.385,5100.0
2014-09-05 11:25:00,140.62,140.62,140.4,140.4,500.0,83.4087,83.4087,83.2782,83.2782,500.0
2014-09-05 11:30:00,140.57,140.62,140.35,140.56,5300.0,83.3791,83.4087,83.2486,83.3732,5300.0
2014-09-05 11:35:00,140.62,140.76,140.53,140.53,300.0,83.4087,83.4918,83.3554,83.3554,300.0
2014-09-05 11:40:00,140.75,140.75,140.61,140.69,4200.0,83.4859,83.4859,83.4028,83.4503,4200.0
2014-09-05 11:45:00,140.72,140.96,140.7,140.96,1100.0,83.4681,83.6104,83.4562,83.6104,1100.0
2014-09-05 11:50:00,140.94,141.22,140.94,141.18,2000.0,83.5986,83.7646,83.5986,83.7409,2000.0
2014-09-05 11:55:00,141.07,141.19,140.77,140.89,1200.0,83.6757,83.7468,83.4977,83.5689,1200.0
2014-09-05 12:00:00,140.82,140.99,140.82,140.96,400.0,83.5274,83.6282,83.5274,83.6104,400.0
2014-09-05 12:05:00,140.82,141.01,140.82,141.01,400.0,83.5274,83.6401,83.5274,83.6401,400.0
2014-09-05 12:10:00,141.04,141.31,141.04,141.08,2200.0,83.6579,83.818,83.6579,83.6816,2200.0
2014-09-05 12:15:00,141.0,141.1,141.0,141.06,600.0,83.6341,83.6935,83.6341,83.6697,600.0
2014-09-05 12:20:00,140.94,140.98,140.53,140.56,6000.0,83.5986,83.6223,83.3554,83.3732,6000.0
2014-09-05 12:25:00,140.56,140.63,140.53,140.63,1400.0,83.3732,83.4147,83.3554,83.4147,1400.0
2014-09-05 12:30:00,140.68,140.75,140.6,140.63,600.0,83.4443,83.4859,83.3969,83.4147,600.0
2014-09-05 12:35:00,140.61,140.75,140.6,140.65,2200.0,83.4028,83.4859,83.3969,83.4265,2200.0
2014-09-05 12:40:00,140.66,140.7,140.59,140.67,1400.0,83.4325,83.4562,83.3909,83.4384,1400.0
2014-09-05 12:45:00,140.62,140.76,140.62,140.75,1100.0,83.4087,83.4918,83.4087,83.4859,1100.0
2014-09-05 12:50:00,140.7,140.79,140.61,140.72,1600.0,83.4562,83.5096,83.4028,83.4681,1600.0
2014-09-05 12:55:00,140.82,140.82,140.82,140.82,100.0,83.5274,83.5274,83.5274,83.5274,100.0
2014-09-05 13:00:00,140.71,140.8,140.62,140.69,2600.0,83.4621,83.5155,83.4087,83.4503,2600.0
2014-09-05 13:05:00,140.64,141.33,140.64,141.18,4500.0,83.4206,83.8299,83.4206,83.7409,4500.0
2014-09-05 13:10:00,141.28,141.55,141.27,141.55,1000.0,83.8002,83.9604,83.7943,83.9604,1000.0
2014-09-05 13:15:00,141.51,141.55,141.51,141.55,300.0,83.9366,83.9604,83.9366,83.9604,300.0
2014-09-05 13:20:00,141.54,141.54,141.27,141.37,2000.0,83.9544,83.9544,83.7943,83.8536,2000.0
2014-09-05 13:25:00,141.39,141.52,141.39,141.46,1100.0,83.8655,83.9426,83.8655,83.907,1100.0
2014-09-05 13:30:00,141.5,141.55,141.5,141.5,4200.0,83.9307,83.9604,83.9307,83.9307,4200.0
2014-09-05 13:35:00,141.46,141.51,141.46,141.49,700.0,83.907,83.9366,83.907,83.9248,700.0
2014-09-05 13:40:00,141.5,141.52,141.49,141.49,500.0,83.9307,83.9426,83.9248,83.9248,500.0
2014-09-05 13:45:00,141.51,141.51,141.33,141.36,1400.0,83.9366,83.9366,83.8299,83.8477,1400.0
2014-09-05 13:50:00,141.35,141.43,141.33,141.39,3800.0,83.8417,83.8892,83.8299,83.8655,3800.0
2014-09-05 13:55:00,141.41,141.46,141.37,141.46,1700.0,83.8773,83.907,83.8536,83.907,1700.0
2014-09-05 14:00:00,141.43,141.52,141.43,141.49,1200.0,83.8892,83.9426,83.8892,83.9248,1200.0
2014-09-05 14:05:00,141.5,141.54,141.36,141.49,8100.0,83.9307,83.9544,83.8477,83.9248,8100.0
2014-09-05 14:10:00,141.25,141.4,141.25,141.38,1700.0,83.7824,83.8714,83.7824,83.8595,1700.0
2014-09-05 14:15:00,141.43,141.43,141.38,141.43,700.0,83.8892,83.8892,83.8595,83.8892,700.0
2014-09-05 14:20:00,141.43,141.48,141.39,141.44,900.0,83.8892,83.9189,83.8655,83.8951,900.0
2014-09-05 14:25:00,141.45,141.53,141.4,141.53,1000.0,83.9011,83.9485,83.8714,83.9485,1000.0
2014-09-05 14:30:00,141.47,141.53,141.47,141.47,1100.0,83.9129,83.9485,83.9129,83.9129,1100.0
2014-09-05 14:35:00,141.53,141.53,141.45,141.49,1900.0,83.9485,83.9485,83.9011,83.9248,1900.0
2014-09-05 14:40:00,141.49,141.55,141.43,141.49,1900.0,83.9248,83.9604,83.8892,83.9248,1900.0
2014-09-05 14:45:00,141.53,141.54,141.45,141.49,1300.0,83.9485,83.9544,83.9011,83.9248,1300.0
2014-09-05 14:50:00,141.54,141.54,141.45,141.51,1300.0,83.9544,83.9544,83.9011,83.9366,1300.0
2014-09-05 14:55:00,141.47,141.53,141.47,141.52,1200.0,83.9129,83.9485,83.9129,83.9426,1200.0
2014-09-05 15:00:00,141.52,141.56,141.5,141.53,4300.0,83.9426,83.9663,83.9307,83.9485,4300.0
2014-09-05 15:05:00,141.53,142.0,141.46,141.95,3800.0,83.9485,84.2273,83.907,84.1976,3800.0
2014-09-05 15:10:00,141.88,141.91,141.83,141.85,2000.0,84.1561,84.1739,84.1265,84.1383,2000.0
2014-09-05 15:15:00,141.84,141.84,141.72,141.83,400.0,84.1324,84.1324,84.0612,84.1265,400.0
2014-09-05 15:20:00,141.83,141.83,141.63,141.68,5100.0,84.1265,84.1265,84.0078,84.0375,5100.0
2014-09-05 15:25:00,141.47,141.55,141.46,141.53,500.0,83.9129,83.9604,83.907,83.9485,500.0
2014-09-05 15:30:00,141.56,141.93,141.55,141.8,3000.0,83.9663,84.1858,83.9604,84.1087,3000.0
2014-09-05 15:35:00,141.64,141.91,141.64,141.91,1700.0,84.0138,84.1739,84.0138,84.1739,1700.0
2014-09-05 15:40:00,141.75,141.9,141.69,141.81,1300.0,84.079,84.168,84.0434,84.1146,1300.0
2014-09-05 15:45:00,141.7,141.82,141.68,141.8,3500.0,84.0493,84.1205,84.0375,84.1087,3500.0
2014-09-05 15:50:00,141.8,141.88,141.59,141.88,3900.0,84.1087,84.1561,83.9841,84.1561,3900.0
2014-09-05 15:55:00,141.79,141.8,141.49,141.54,8200.0,84.1027,84.1087,83.9248,83.9544,8200.0
2014-09-08 09:30:00,141.83,141.9,140.92,141.9,5700.0,84.1265,84.168,83.5867,84.168,5700.0
2014-09-08 09:35:00,141.33,141.33,141.33,141.33,100.0,83.8299,83.8299,83.8299,83.8299,100.0
2014-09-08 09:40:00,141.05,141.05,140.94,140.94,300.0,83.6638,83.6638,83.5986,83.5986,300.0
2014-09-08 09:45:00,141.01,141.01,140.9,140.9,300.0,83.6401,83.6401,83.5748,83.5748,300.0
2014-09-08 09:50:00,140.97,140.97,140.92,140.97,300.0,83.6163,83.6163,83.5867,83.6163,300.0
2014-09-08 09:55:00,140.98,140.98,140.89,140.93,800.0,83.6223,83.6223,83.5689,83.5926,800.0
2014-09-08 10:00:00,140.89,140.96,140.89,140.93,600.0,83.5689,83.6104,83.5689,83.5926,600.0
2014-09-08 10:05:00,140.92,140.95,140.81,140.9,3200.0,83.5867,83.6045,83.5214,83.5748,3200.0
2014-09-08 10:10:00,140.9,140.9,140.71,140.87,1000.0,83.5748,83.5748,83.4621,83.557,1000.0
2014-09-08 10:15:00,140.72,140.85,140.71,140.75,1100.0,83.4681,83.5452,83.4621,83.4859,1100.0
2014-09-08 10:20:00,140.76,140.76,140.49,140.51,1300.0,83.4918,83.4918,83.3316,83.3435,1300.0
2014-09-08 10:25:00,140.53,140.73,140.53,140.73,1000.0,83.3554,83.474,83.3554,83.474,1000.0
2014-09-08 10:30:00,140.52,140.74,140.52,140.52,1000.0,83.3494,83.4799,83.3494,83.3494,1000.0
2014-09-08 10:35:00,140.41,140.6,140.41,140.57,2400.0,83.2842,83.3969,83.2842,83.3791,2400.0
2014-09-08 10:40:00,140.47,140.86,140.47,140.86,2000.0,83.3198,83.5511,83.3198,83.5511,2000.0
2014-09-08 10:45:00,140.84,140.95,140.84,140.93,5500.0,83.5392,83.6045,83.5392,83.5926,5500.0
2014-09-08 10:50:00,140.95,140.95,140.95,140.95,100.0,83.6045,83.6045,83.6045,83.6045,100.0
2014-09-08 10:55:00,140.95,141.34,140.95,141.31,1700.0,83.6045,83.8358,83.6045,83.818,1700.0
2014-09-08 11:00:00,141.3,141.42,140.86,140.86,10900.0,83.8121,83.8833,83.5511,83.5511,10900.0
2014-09-08 11:05:00,141.01,141.02,140.91,141.02,400.0,83.6401,83.646,83.5808,83.646,400.0
2014-09-08 11:10:00,140.99,141.19,140.99,141.19,700.0,83.6282,83.7468,83.6282,83.7468,700.0
2014-09-08 11:15:00,141.09,141.15,141.09,141.15,2200.0,83.6875,83.7231,83.6875,83.7231,2200.0
2014-09-08 11:20:00,141.13,141.15,141.11,141.12,1800.0,83.7112,83.7231,83.6994,83.7053,1800.0
2014-09-08 11:25:00,141.11,141.15,140.89,141.12,2300.0,83.6994,83.7231,83.5689,83.7053,2300.0
2014-09-08 11:30:00,141.12,141.12,141.12,141.12,0.0,83.7053,83.7053,83.7053,83.7053,0.0
2014-09-08 11:35:00,141.04,141.04,140.83,140.92,1200.0,83.6579,83.6579,83.5333,83.5867,1200.0
2014-09-08 11:40:00,140.97,140.97,140.9,140.93,1100.0,83.6163,83.6163,83.5748,83.5926,1100.0
2014-09-08 11:45:00,140.92,141.01,140.85,140.94,6500.0,83.5867,83.6401,83.5452,83.5986,6500.0
2014-09-08 11:50:00,140.92,140.96,140.51,140.65,4500.0,83.5867,83.6104,83.3435,83.4265,4500.0
2014-09-08 11:55:00,140.54,140.96,140.53,140.58,9400.0,83.3613,83.6104,83.3554,83.385,9400.0
2014-09-08 12:00:00,140.8,140.8,140.53,140.66,4300.0,83.5155,83.5155,83.3554,83.4325,4300.0
2014-09-08 12:05:00,140.64,140.64,140.64,140.64,400.0,83.4206,83.4206,83.4206,83.4206,400.0
2014-09-08 12:10:00,140.79,140.79,140.79,140.79,100.0,83.5096,83.5096,83.5096,83.5096,100.0
2014-09-08 12:15:00,140.81,140.81,140.79,140.81,400.0,83.5214,83.5214,83.5096,83.5214,400.0
2014-09-08 12:20:00,140.8,140.8,140.56,140.56,1300.0,83.5155,83.5155,83.3732,83.3732,1300.0
2014-09-08 12:25:00,140.62,140.67,140.62,140.67,400.0,83.4087,83.4384,83.4087,83.4384,400.0
2014-09-08 12:30:00,140.67,140.67,140.67,140.67,900.0,83.4384,83.4384,83.4384,83.4384,900.0
2014-09-08 12:35:00,140.67,140.67,140.67,140.67,0.0,83.4384,83.4384,83.4384,83.4384,0.0
2014-09-08 12:40:00,140.57,140.76,140.57,140.65,500.0,83.3791,83.4918,83.3791,83.4265,500.0
2014-09-08 12:45:00,140.81,140.81,140.58,140.76,4000.0,83.5214,83.5214,83.385,83.4918,4000.0
2014-09-08 12:50:00,140.55,140.73,140.55,140.73,400.0,83.3672,83.474,83.3672,83.474,400.0
2014-09-08 12:55:00,140.73,140.73,140.73,140.73,0.0,83.474,83.474,83.474,83.474,0.0
2014-09-08 13:00:00,140.7,140.7,140.64,140.64,300.0,83.4562,83.4562,83.4206,83.4206,300.0
2014-09-08 13:05:00,140.63,140.63,140.34,140.34,1200.0,83.4147,83.4147,83.2427,83.2427,1200.0
2014-09-08 13:10:00,140.35,140.43,140.35,140.38,700.0,83.2486,83.296,83.2486,83.2664,700.0
2014-09-08 13:15:00,140.38,140.38,140.33,140.33,1800.0,83.2664,83.2664,83.2367,83.2367,1800.0
2014-09-08 13:20:00,140.2,140.2,140.2,140.2,100.0,83.1596,83.1596,83.1596,83.1596,100.0
2014-09-08 13:25:00,140.09,140.27,140.09,140.22,3500.0,83.0944,83.2011,83.0944,83.1715,3500.0
2014-09-08 13:30:00,140.23,140.23,140.23,140.23,100.0,83.1774,83.1774,83.1774,83.1774,100.0
2014-09-08 13:35:00,140.23,140.23,140.23,140.23,0.0,83.1774,83.1774,83.1774,83.1774,0.0
2014-09-08 13:40:00,140.18,140.25,140.18,140.18,1700.0,83.1478,83.1893,83.1478,83.1478,1700.0
2014-09-08 13:45:00,140.17,140.18,140.17,140.18,300.0,83.1418,83.1478,83.1418,83.1478,300.0
2014-09-08 13:50:00,140.03,140.19,140.03,140.19,300.0,83.0588,83.1537,83.0588,83.1537,300.0
2014-09-08 13:55:00,140.04,140.18,140.04,140.18,400.0,83.0647,83.1478,83.0647,83.1478,400.0
2014-09-08 14:00:00,140.17,140.34,140.17,140.28,2200.0,83.1418,83.2427,83.1418,83.2071,2200.0
2014-09-08 14:05:00,140.29,140.29,140.29,140.29,100.0,83.213,83.213,83.213,83.213,100.0
2014-09-08 14:10:00,140.27,140.27,140.26,140.26,400.0,83.2011,83.2011,83.1952,83.1952,400.0
2014-09-08 14:15:00,140.36,140.65,140.35,140.6,1400.0,83.2545,83.4265,83.2486,83.3969,1400.0
2014-09-08 14:20:00,140.6,140.6,140.6,140.6,0.0,83.3969,83.3969,83.3969,83.3969,0.0
2014-09-08 14:25:00,140.54,140.67,140.54,140.55,700.0,83.3613,83.4384,83.3613,83.3672,700.0
2014-09-08 14:30:00,140.66,140.77,140.62,140.77,1400.0,83.4325,83.4977,83.4087,83.4977,1400.0
2014-09-08 14:35:00,140.77,140.92,140.75,140.83,1900.0,83.4977,83.5867,83.4859,83.5333,1900.0
2014-09-08 14:40:00,140.89,140.97,140.89,140.97,200.0,83.5689,83.6163,83.5689,83.6163,200.0
2014-09-08 14:45:00,140.97,141.06,140.89,141.06,1400.0,83.6163,83.6697,83.5689,83.6697,1400.0
2014-09-08 14:50:00,140.96,141.15,140.96,141.08,1200.0,83.6104,83.7231,83.6104,83.6816,1200.0
2014-09-08 14:55:00,141.12,141.15,140.97,140.97,1900.0,83.7053,83.7231,83.6163,83.6163,1900.0
2014-09-08 15:00:00,141.0,141.27,141.0,141.15,1600.0,83.6341,83.7943,83.6341,83.7231,1600.0
2014-09-08 15:05:00,141.25,141.25,141.2,141.2,200.0,83.7824,83.7824,83.7528,83.7528,200.0
2014-09-08 15:10:00,141.26,141.3,141.08,141.08,1900.0,83.7884,83.8121,83.6816,83.6816,1900.0
2014-09-08 15:15:00,141.08,141.08,141.08,141.08,0.0,83.6816,83.6816,83.6816,83.6816,0.0
2014-09-08 15:20:00,141.09,141.15,141.01,141.15,1300.0,83.6875,83.7231,83.6401,83.7231,1300.0
2014-09-08 15:25:00,141.24,141.29,141.2,141.27,2700.0,83.7765,83.8062,83.7528,83.7943,2700.0
2014-09-08 15:30:00,141.26,141.3,141.09,141.24,1200.0,83.7884,83.8121,83.6875,83.7765,1200.0
2014-09-08 15:35:00,141.24,141.44,141.24,141.44,1200.0,83.7765,83.8951,83.7765,83.8951,1200.0
2014-09-08 15:40:00,141.34,141.37,141.2,141.2,2100.0,83.8358,83.8536,83.7528,83.7528,2100.0
2014-09-08 15:45:00,141.25,141.25,141.14,141.15,2300.0,83.7824,83.7824,83.7172,83.7231,2300.0
2014-09-08 15:50:00,141.13,141.13,140.79,140.86,5000.0,83.7112,83.7112,83.5096,83.5511,5000.0
2014-09-08 15:55:00,140.98,141.23,140.92,141.22,7900.0,83.6223,83.7706,83.5867,83.7646,7900.0
2014-09-09 09:30:00,142.03,142.33,141.38,141.92,4500.0,84.2451,84.423,83.8595,84.1798,4500.0
2014-09-09 09:35:00,141.93,142.04,141.7,141.85,900.0,84.1858,84.251,84.0493,84.1383,900.0
2014-09-09 09:40:00,141.76,142.2,141.76,142.2,1000.0,84.0849,84.3459,84.0849,84.3459,1000.0
2014-09-09 09:45:00,142.18,142.18,142.14,142.15,500.0,84.3341,84.3341,84.3103,84.3163,500.0
2014-09-09 09:50:00,142.05,142.77,142.05,142.77,4400.0,84.2569,84.684,84.2569,84.684,4400.0
2014-09-09 09:55:00,142.76,142.97,142.49,142.97,1900.0,84.6781,84.8026,84.5179,84.8026,1900.0
2014-09-09 10:00:00,142.92,143.04,142.64,143.03,1000.0,84.773,84.8442,84.6069,84.8382,1000.0
2014-09-09 10:05:00,142.99,143.03,142.95,143.03,800.0,84.8145,84.8382,84.7908,84.8382,800.0
2014-09-09 10:10:00,143.23,143.46,143.12,143.12,1700.0,84.9569,85.0933,84.8916,84.8916,1700.0
2014-09-09 10:15:00,142.91,142.91,142.8,142.8,1000.0,84.7671,84.7671,84.7018,84.7018,1000.0
2014-09-09 10:20:00,142.87,143.08,142.58,142.58,4300.0,84.7433,84.8679,84.5713,84.5713,4300.0
2014-09-09 10:25:00,142.82,142.85,142.59,142.61,900.0,84.7137,84.7315,84.5772,84.5891,900.0
2014-09-09 10:30:00,142.7,142.78,142.36,142.36,3300.0,84.6425,84.6899,84.4408,84.4408,3300.0
2014-09-09 10:35:00,142.42,142.42,142.1,142.19,700.0,84.4764,84.4764,84.2866,84.34,700.0
2014-09-09 10:40:00,142.06,142.33,142.06,142.33,1700.0,84.2629,84.423,84.2629,84.423,1700.0
2014-09-09 10:45:00,142.2,142.35,142.2,142.27,500.0,84.3459,84.4349,84.3459,84.3874,500.0
2014-09-09 10:50:00,141.96,142.03,141.93,142.0,900.0,84.2036,84.2451,84.1858,84.2273,900.0
2014-09-09 10:55:00,141.92,141.92,141.75,141.88,500.0,84.1798,84.1798,84.079,84.1561,500.0
2014-09-09 11:00:00,141.85,142.39,141.75,142.25,2800.0,84.1383,84.4586,84.079,84.3756,2800.0
2014-09-09 11:05:00,142.25,142.58,142.25,142.58,2200.0,84.3756,84.5713,84.3756,84.5713,2200.0
2014-09-09 11:10:00,142.75,142.75,142.54,142.64,1500.0,84.6722,84.6722,84.5476,84.6069,1500.0
2014-09-09 11:15:00,142.52,142.52,142.26,142.35,800.0,84.5357,84.5357,84.3815,84.4349,800.0
2014-09-09 11:20:00,142.24,142.24,142.19,142.19,400.0,84.3696,84.3696,84.34,84.34,400.0
2014-09-09 11:25:00,142.04,142.1,142.04,142.07,800.0,84.251,84.2866,84.251,84.2688,800.0
2014-09-09 11:30:00,142.13,142.44,142.12,142.43,1400.0,84.3044,84.4883,84.2985,84.4823,1400.0
2014-09-09 11:35:00,142.38,142.45,142.3,142.32,1800.0,84.4527,84.4942,84.4052,84.4171,1800.0
2014-09-09 11:40:00,142.41,142.41,142.26,142.26,400.0,84.4705,84.4705,84.3815,84.3815,400.0
2014-09-09 11:45:00,142.35,142.4,142.26,142.4,1500.0,84.4349,84.4645,84.3815,84.4645,1500.0
2014-09-09 11:50:00,142.41,142.43,142.23,142.26,1600.0,84.4705,84.4823,84.3637,84.3815,1600.0
2014-09-09 11:55:00,142.4,142.41,142.23,142.39,600.0,84.4645,84.4705,84.3637,84.4586,600.0
2014-09-09 12:00:00,142.21,142.37,142.21,142.37,300.0,84.3519,84.4468,84.3519,84.4468,300.0
2014-09-09 12:05:00,142.24,142.66,142.22,142.34,4900.0,84.3696,84.6188,84.3578,84.429,4900.0
2014-09-09 12:10:00,142.26,142.26,142.26,142.26,100.0,84.3815,84.3815,84.3815,84.3815,100.0
2014-09-09 12:15:00,142.26,142.26,142.12,142.17,600.0,84.3815,84.3815,84.2985,84.3281,600.0
2014-09-09 12:20:00,142.05,142.05,142.05,142.05,800.0,84.2569,84.2569,84.2569,84.2569,800.0
2014-09-09 12:25:00,142.05,142.2,141.94,142.0,7200.0,84.2569,84.3459,84.1917,84.2273,7200.0
2014-09-09 12:30:00,142.06,142.16,141.95,142.06,10400.0,84.2629,84.3222,84.1976,84.2629,10400.0
2014-09-09 12:35:00,142.06,142.1,141.8,141.81,7700.0,84.2629,84.2866,84.1087,84.1146,7700.0
2014-09-09 12:40:00,141.81,141.81,141.81,141.81,0.0,84.1146,84.1146,84.1146,84.1146,0.0
2014-09-09 12:45:00,141.8,141.8,141.46,141.46,1200.0,84.1087,84.1087,83.907,83.907,1200.0
2014-09-09 12:50:00,141.36,141.36,141.36,141.36,100.0,83.8477,83.8477,83.8477,83.8477,100.0
2014-09-09 12:55:00,141.36,141.36,141.15,141.18,900.0,83.8477,83.8477,83.7231,83.7409,900.0
2014-09-09 13:00:00,141.19,141.24,141.07,141.24,500.0,83.7468,83.7765,83.6757,83.7765,500.0
2014-09-09 13:05:00,141.09,141.21,141.0,141.0,1900.0,83.6875,83.7587,83.6341,83.6341,1900.0
2014-09-09 13:10:00,140.97,141.19,140.97,141.19,1100.0,83.6163,83.7468,83.6163,83.7468,1100.0
2014-09-09 13:15:00,141.0,141.0,141.0,141.0,200.0,83.6341,83.6341,83.6341,83.6341,200.0
2014-09-09 13:20:00,141.11,141.11,141.02,141.02,400.0,83.6994,83.6994,83.646,83.646,400.0
2014-09-09 13:25:00,141.01,141.01,140.8,140.8,700.0,83.6401,83.6401,83.5155,83.5155,700.0
2014-09-09 13:30:00,140.96,141.0,140.95,141.0,600.0,83.6104,83.6341,83.6045,83.6341,600.0
2014-09-09 13:35:00,140.95,141.08,140.95,141.08,900.0,83.6045,83.6816,83.6045,83.6816,900.0
2014-09-09 13:40:00,141.07,141.11,141.07,141.1,600.0,83.6757,83.6994,83.6757,83.6935,600.0
2014-09-09 13:45:00,141.0,141.12,141.0,141.12,400.0,83.6341,83.7053,83.6341,83.7053,400.0
2014-09-09 13:50:00,140.95,140.95,140.94,140.95,300.0,83.6045,83.6045,83.5986,83.6045,300.0
2014-09-09 13:55:00,140.97,141.03,140.97,140.98,400.0,83.6163,83.6519,83.6163,83.6223,400.0
2014-09-09 14:00:00,141.0,141.0,140.9,140.9,400.0,83.6341,83.6341,83.5748,83.5748,400.0
2014-09-09 14:05:00,140.95,140.95,140.8,140.8,300.0,83.6045,83.6045,83.5155,83.5155,300.0
2014-09-09 14:10:00,140.8,140.8,140.6,140.6,600.0,83.5155,83.5155,83.3969,83.3969,600.0
2014-09-09 14:15:00,140.63,140.63,140.62,140.63,400.0,83.4147,83.4147,83.4087,83.4147,400.0
2014-09-09 14:20:00,140.63,140.63,140.58,140.58,600.0,83.4147,83.4147,83.385,83.385,600.0
2014-09-09 14:25:00,140.51,140.51,140.49,140.5,500.0,83.3435,83.3435,83.3316,83.3376,500.0
2014-09-09 14:30:00,140.5,140.67,140.48,140.67,1900.0,83.3376,83.4384,83.3257,83.4384,1900.0
2014-09-09 14:35:00,140.67,140.67,140.67,140.67,0.0,83.4384,83.4384,83.4384,83.4384,0.0
2014-09-09 14:40:00,140.63,140.68,140.59,140.59,500.0,83.4147,83.4443,83.3909,83.3909,500.0
2014-09-09 14:45:00,140.61,140.61,140.6,140.6,600.0,83.4028,83.4028,83.3969,83.3969,600.0
2014-09-09 14:50:00,140.58,140.73,140.51,140.73,2500.0,83.385,83.474,83.3435,83.474,2500.0
2014-09-09 14:55:00,140.7,140.7,140.63,140.63,800.0,83.4562,83.4562,83.4147,83.4147,800.0
2014-09-09 15:00:00,140.69,140.8,140.68,140.8,1400.0,83.4503,83.5155,83.4443,83.5155,1400.0
2014-09-09 15:05:00,140.76,140.82,140.7,140.7,1400.0,83.4918,83.5274,83.4562,83.4562,1400.0
2014-09-09 15:10:00,140.71,140.72,140.65,140.65,1400.0,83.4621,83.4681,83.4265,83.4265,1400.0
2014-09-09 15:15:00,140.64,140.64,140.47,140.47,1300.0,83.4206,83.4206,83.3198,83.3198,1300.0
2014-09-09 15:20:00,140.43,140.45,140.38,140.39,900.0,83.296,83.3079,83.2664,83.2723,900.0
2014-09-09 15:25:00,140.33,140.47,140.31,140.47,1300.0,83.2367,83.3198,83.2249,83.3198,1300.0
2014-09-09 15:30:00,140.38,140.38,140.38,140.38,400.0,83.2664,83.2664,83.2664,83.2664,400.0
2014-09-09 15:35:00,140.49,140.64,140.42,140.64,1300.0,83.3316,83.4206,83.2901,83.4206,1300.0
2014-09-09 15:40:00,140.64,140.73,140.64,140.68,2300.0,83.4206,83.474,83.4206,83.4443,2300.0
2014-09-09 15:45:00,140.61,140.72,140.61,140.62,1900.0,83.4028,83.4681,83.4028,83.4087,1900.0
2014-09-09 15:50:00,140.66,140.78,140.54,140.78,5100.0,83.4325,83.5036,83.3613,83.5036,5100.0
2014-09-09 15:55:00,140.78,141.19,140.78,141.18,15200.0,83.5036,83.7468,83.5036,83.7409,15200.0
2014-09-10 09:30:00,141.19,141.19,141.19,141.19,900.0,83.7468,83.7468,83.7468,83.7468,900.0
2014-09-10 09:35:00,141.72,141.72,140.33,140.33,1100.0,84.0612,84.0612,83.2367,83.2367,1100.0
2014-09-10 09:40:00,140.33,140.33,140.33,140.33,0.0,83.2367,83.2367,83.2367,83.2367,0.0
2014-09-10 09:45:00,140.34,140.34,140.34,140.34,100.0,83.2427,83.2427,83.2427,83.2427,100.0
2014-09-10 09:50:00,140.9,141.08,140.77,140.82,2600.0,83.5748,83.6816,83.4977,83.5274,2600.0
2014-09-10 09:55:00,140.83,140.84,140.5,140.61,5300.0,83.5333,83.5392,83.3376,83.4028,5300.0
2014-09-10 10:00:00,140.65,140.98,140.26,140.69,4900.0,83.4265,83.6223,83.1952,83.4503,4900.0
2014-09-10 10:05:00,140.65,140.75,140.3,140.6,7500.0,83.4265,83.4859,83.2189,83.3969,7500.0
2014-09-10 10:10:00,140.52,140.82,140.0,140.61,5700.0,83.3494,83.5274,83.041,83.4028,5700.0
2014-09-10 10:15:00,140.49,140.96,140.31,140.55,8800.0,83.3316,83.6104,83.2249,83.3672,8800.0
2014-09-10 10:20:00,140.6,140.6,140.35,140.45,7500.0,83.3969,83.3969,83.2486,83.3079,7500.0
2014-09-10 10:25:00,140.45,140.45,140.45,140.45,0.0,83.3079,83.3079,83.3079,83.3079,0.0
2014-09-10 10:30:00,140.69,140.96,140.69,140.96,900.0,83.4503,83.6104,83.4503,83.6104,900.0
2014-09-10 10:35:00,140.67,140.81,140.66,140.69,3000.0,83.4384,83.5214,83.4325,83.4503,3000.0
2014-09-10 10:40:00,140.68,140.76,140.55,140.55,8300.0,83.4443,83.4918,83.3672,83.3672,8300.0
2014-09-10 10:45:00,140.57,140.57,140.57,140.57,300.0,83.3791,83.3791,83.3791,83.3791,300.0
2014-09-10 10:50:00,140.57,140.57,140.36,140.36,300.0,83.3791,83.3791,83.2545,83.2545,300.0
2014-09-10 10:55:00,140.4,140.4,140.4,140.4,100.0,83.2782,83.2782,83.2782,83.2782,100.0
2014-09-10 11:00:00,140.5,140.5,140.47,140.47,700.0,83.3376,83.3376,83.3198,83.3198,700.0
2014-09-10 11:05:00,140.4,140.58,140.4,140.58,1400.0,83.2782,83.385,83.2782,83.385,1400.0
2014-09-10 11:10:00,140.6,140.62,140.59,140.59,900.0,83.3969,83.4087,83.3909,83.3909,900.0
2014-09-10 11:15:00,140.59,140.59,140.59,140.59,0.0,83.3909,83.3909,83.3909,83.3909,0.0
2014-09-10 11:20:00,140.53,140.53,140.53,140.53,100.0,83.3554,83.3554,83.3554,83.3554,100.0
2014-09-10 11:25:00,140.53,140.53,140.53,140.53,0.0,83.3554,83.3554,83.3554,83.3554,0.0
2014-09-10 11:30:00,140.42,140.57,140.42,140.42,1000.0,83.2901,83.3791,83.2901,83.2901,1000.0
2014-09-10 11:35:00,140.54,140.62,140.54,140.62,400.0,83.3613,83.4087,83.3613,83.4087,400.0
2014-09-10 11:40:00,140.62,140.62,140.62,140.62,0.0,83.4087,83.4087,83.4087,83.4087,0.0
2014-09-10 11:45:00,140.64,140.68,140.37,140.37,5700.0,83.4206,83.4443,83.2605,83.2605,5700.0
2014-09-10 11:50:00,140.47,140.51,140.47,140.51,1900.0,83.3198,83.3435,83.3198,83.3435,1900.0
2014-09-10 11:55:00,140.51,140.51,140.51,140.51,0.0,83.3435,83.3435,83.3435,83.3435,0.0
2014-09-10 12:00:00,140.42,140.42,140.42,140.42,100.0,83.2901,83.2901,83.2901,83.2901,100.0
2014-09-10 12:05:00,140.4,140.47,140.37,140.4,700.0,83.2782,83.3198,83.2605,83.2782,700.0
2014-09-10 12:10:00,140.67,140.68,140.61,140.68,700.0,83.4384,83.4443,83.4028,83.4443,700.0
2014-09-10 12:15:00,140.69,140.89,140.69,140.89,200.0,83.4503,83.5689,83.4503,83.5689,200.0
2014-09-10 12:20:00,140.72,140.84,140.47,140.82,7200.0,83.4681,83.5392,83.3198,83.5274,7200.0
2014-09-10 12:25:00,140.68,140.7,140.68,140.7,1500.0,83.4443,83.4562,83.4443,83.4562,1500.0
2014-09-10 12:30:00,140.85,140.95,140.85,140.95,200.0,83.5452,83.6045,83.5452,83.6045,200.0
2014-09-10 12:35:00,140.81,140.83,140.61,140.83,1400.0,83.5214,83.5333,83.4028,83.5333,1400.0
2014-09-10 12:40:00,140.62,140.62,140.62,140.62,100.0,83.4087,83.4087,83.4087,83.4087,100.0
2014-09-10 12:45:00,140.75,140.77,140.74,140.77,800.0,83.4859,83.4977,83.4799,83.4977,800.0
2014-09-10 12:50:00,140.65,140.87,140.65,140.81,4200.0,83.4265,83.557,83.4265,83.5214,4200.0
2014-09-10 12:55:00,140.92,140.92,140.74,140.86,2500.0,83.5867,83.5867,83.4799,83.5511,2500.0
2014-09-10 13:00:00,140.86,140.86,140.86,140.86,0.0,83.5511,83.5511,83.5511,83.5511,0.0
2014-09-10 13:05:00,140.86,140.86,140.86,140.86,0.0,83.5511,83.5511,83.5511,83.5511,0.0
2014-09-10 13:10:00,140.97,140.97,140.97,140.97,100.0,83.6163,83.6163,83.6163,83.6163,100.0
2014-09-10 13:15:00,140.97,140.97,140.97,140.97,100.0,83.6163,83.6163,83.6163,83.6163,100.0
2014-09-10 13:20:00,140.97,140.97,140.97,140.97,0.0,83.6163,83.6163,83.6163,83.6163,0.0
2014-09-10 13:25:00,140.77,140.89,140.66,140.8,2200.0,83.4977,83.5689,83.4325,83.5155,2200.0
2014-09-10 13:30:00,140.91,140.91,140.81,140.81,300.0,83.5808,83.5808,83.5214,83.5214,300.0
2014-09-10 13:35:00,140.8,140.81,140.8,140.8,300.0,83.5155,83.5214,83.5155,83.5155,300.0
2014-09-10 13:40:00,140.81,140.81,140.81,140.81,100.0,83.5214,83.5214,83.5214,83.5214,100.0
2014-09-10 13:45:00,140.83,140.86,140.83,140.86,200.0,83.5333,83.5511,83.5333,83.5511,200.0
2014-09-10 13:50:00,140.89,140.89,140.89,140.89,100.0,83.5689,83.5689,83.5689,83.5689,100.0
2014-09-10 13:55:00,140.89,140.89,140.89,140.89,0.0,83.5689,83.5689,83.5689,83.5689,0.0
2014-09-10 14:00:00,140.81,140.95,140.81,140.81,300.0,83.5214,83.6045,83.5214,83.5214,300.0
2014-09-10 14:05:00,140.96,140.96,140.83,140.92,700.0,83.6104,83.6104,83.5333,83.5867,700.0
2014-09-10 14:10:00,140.84,140.84,140.84,140.84,100.0,83.5392,83.5392,83.5392,83.5392,100.0
2014-09-10 14:15:00,140.72,140.72,140.72,140.72,100.0,83.4681,83.4681,83.4681,83.4681,100.0
2014-09-10 14:20:00,140.77,140.8,140.65,140.65,1200.0,83.4977,83.5155,83.4265,83.4265,1200.0
2014-09-10 14:25:00,140.76,140.93,140.75,140.9,1100.0,83.4918,83.5926,83.4859,83.5748,1100.0
2014-09-10 14:30:00,140.82,140.84,140.82,140.84,300.0,83.5274,83.5392,83.5274,83.5392,300.0
2014-09-10 14:35:00,140.81,140.81,140.81,140.81,100.0,83.5214,83.5214,83.5214,83.5214,100.0
2014-09-10 14:40:00,140.89,140.98,140.89,140.98,400.0,83.5689,83.6223,83.5689,83.6223,400.0
2014-09-10 14:45:00,140.98,140.98,140.98,140.98,0.0,83.6223,83.6223,83.6223,83.6223,0.0
2014-09-10 14:50:00,140.97,141.0,140.9,141.0,1500.0,83.6163,83.6341,83.5748,83.6341,1500.0
2014-09-10 14:55:00,141.03,141.04,141.02,141.02,500.0,83.6519,83.6579,83.646,83.646,500.0
2014-09-10 15:00:00,141.0,141.41,141.0,141.33,1500.0,83.6341,83.8773,83.6341,83.8299,1500.0
2014-09-10 15:05:00,141.51,141.66,141.46,141.62,500.0,83.9366,84.0256,83.907,84.0019,500.0
2014-09-10 15:10:00,141.5,141.79,141.28,141.79,2100.0,83.9307,84.1027,83.8002,84.1027,2100.0
2014-09-10 15:15:00,141.53,141.57,141.48,141.57,1000.0,83.9485,83.9722,83.9189,83.9722,1000.0
2014-09-10 15:20:00,141.6,141.68,141.5,141.56,600.0,83.99,84.0375,83.9307,83.9663,600.0
2014-09-10 15:25:00,141.69,141.69,141.56,141.62,600.0,84.0434,84.0434,83.9663,84.0019,600.0
2014-09-10 15:30:00,141.56,141.8,141.5,141.69,4000.0,83.9663,84.1087,83.9307,84.0434,4000.0
2014-09-10 15:35:00,141.79,141.96,141.73,141.96,1300.0,84.1027,84.2036,84.0671,84.2036,1300.0
2014-09-10 15:40:00,141.96,141.96,141.66,141.83,2400.0,84.2036,84.2036,84.0256,84.1265,2400.0
2014-09-10 15:45:00,141.69,141.8,141.62,141.71,1300.0,84.0434,84.1087,84.0019,84.0553,1300.0
2014-09-10 15:50:00,141.81,141.91,141.7,141.81,2600.0,84.1146,84.1739,84.0493,84.1146,2600.0
2014-09-10 15:55:00,141.91,141.94,141.77,141.81,6500.0,84.1739,84.1917,84.0909,84.1146,6500.0
2014-09-11 09:30:00,140.69,141.79,140.49,140.7,2100.0,83.4503,84.1027,83.3316,83.4562,2100.0
2014-09-11 09:35:00,140.65,140.65,140.65,140.65,100.0,83.4265,83.4265,83.4265,83.4265,100.0
2014-09-11 09:40:00,140.34,140.34,140.34,140.34,100.0,83.2427,83.2427,83.2427,83.2427,100.0
2014-09-11 09:45:00,140.78,140.78,140.78,140.78,200.0,83.5036,83.5036,83.5036,83.5036,200.0
2014-09-11 09:50:00,140.78,140.78,140.78,140.78,0.0,83.5036,83.5036,83.5036,83.5036,0.0
2014-09-11 09:55:00,140.78,140.78,140.78,140.78,0.0,83.5036,83.5036,83.5036,83.5036,0.0
2014-09-11 10:00:00,140.55,140.73,140.55,140.57,1500.0,83.3672,83.474,83.3672,83.3791,1500.0
2014-09-11 10:05:00,140.6,140.72,140.57,140.72,1800.0,83.3969,83.4681,83.3791,83.4681,1800.0
2014-09-11 10:10:00,140.72,140.72,140.72,140.72,0.0,83.4681,83.4681,83.4681,83.4681,0.0
2014-09-11 10:15:00,140.72,140.72,140.72,140.72,0.0,83.4681,83.4681,83.4681,83.4681,0.0
2014-09-11 10:20:00,140.68,140.68,140.19,140.19,2400.0,83.4443,83.4443,83.1537,83.1537,2400.0
2014-09-11 10:25:00,140.08,140.08,140.08,140.08,200.0,83.0884,83.0884,83.0884,83.0884,200.0
2014-09-11 10:30:00,140.1,140.1,139.95,139.95,2000.0,83.1003,83.1003,83.0113,83.0113,2000.0
2014-09-11 10:35:00,139.51,139.51,138.95,138.97,4100.0,82.7503,82.7503,82.4182,82.43,4100.0
2014-09-11 10:40:00,139.03,139.37,139.03,139.37,2500.0,82.4656,82.6673,82.4656,82.6673,2500.0
2014-09-11 10:45:00,139.46,139.52,139.46,139.52,300.0,82.7207,82.7563,82.7207,82.7563,300.0
2014-09-11 10:50:00,139.54,139.62,139.54,139.62,700.0,82.7681,82.8156,82.7681,82.8156,700.0
2014-09-11 10:55:00,139.62,139.62,139.62,139.62,0.0,82.8156,82.8156,82.8156,82.8156,0.0
2014-09-11 11:00:00,139.86,139.94,139.62,139.94,2500.0,82.9579,83.0054,82.8156,83.0054,2500.0
2014-09-11 11:05:00,140.1,140.12,140.08,140.12,500.0,83.1003,83.1122,83.0884,83.1122,500.0
2014-09-11 11:10:00,140.29,140.48,140.25,140.48,1400.0,83.213,83.3257,83.1893,83.3257,1400.0
2014-09-11 11:15:00,140.14,140.14,140.14,140.14,100.0,83.124,83.124,83.124,83.124,100.0
2014-09-11 11:20:00,140.14,140.14,140.14,140.14,0.0,83.124,83.124,83.124,83.124,0.0
2014-09-11 11:25:00,140.15,140.15,140.15,140.15,100.0,83.13,83.13,83.13,83.13,100.0
2014-09-11 11:30:00,140.32,140.32,140.19,140.19,200.0,83.2308,83.2308,83.1537,83.1537,200.0
2014-09-11 11:35:00,140.31,140.39,140.27,140.39,700.0,83.2249,83.2723,83.2011,83.2723,700.0
2014-09-11 11:40:00,140.43,140.43,140.22,140.22,300.0,83.296,83.296,83.1715,83.1715,300.0
2014-09-11 11:45:00,140.2,140.37,140.2,140.23,400.0,83.1596,83.2605,83.1596,83.1774,400.0
2014-09-11 11:50:00,140.36,140.36,140.2,140.2,800.0,83.2545,83.2545,83.1596,83.1596,800.0
2014-09-11 11:55:00,140.2,140.2,140.2,140.2,0.0,83.1596,83.1596,83.1596,83.1596,0.0
2014-09-11 12:00:00,140.18,140.35,140.18,140.35,800.0,83.1478,83.2486,83.1478,83.2486,800.0
2014-09-11 12:05:00,140.35,140.35,140.35,140.35,0.0,83.2486,83.2486,83.2486,83.2486,0.0
2014-09-11 12:10:00,140.29,140.55,140.29,140.53,5900.0,83.213,83.3672,83.213,83.3554,5900.0
2014-09-11 12:15:00,140.52,140.67,140.35,140.47,4100.0,83.3494,83.4384,83.2486,83.3198,4100.0
2014-09-11 12:20:00,140.41,140.41,140.41,140.41,100.0,83.2842,83.2842,83.2842,83.2842,100.0
2014-09-11 12:25:00,140.48,140.69,140.48,140.69,800.0,83.3257,83.4503,83.3257,83.4503,800.0
2014-09-11 12:30:00,140.75,140.75,140.75,140.75,100.0,83.4859,83.4859,83.4859,83.4859,100.0
2014-09-11 12:35:00,140.94,140.94,140.66,140.66,1000.0,83.5986,83.5986,83.4325,83.4325,1000.0
2014-09-11 12:40:00,140.5,140.5,140.5,140.5,100.0,83.3376,83.3376,83.3376,83.3376,100.0
2014-09-11 12:45:00,140.6,140.6,140.51,140.51,300.0,83.3969,83.3969,83.3435,83.3435,300.0
2014-09-11 12:50:00,140.38,140.38,140.38,140.38,100.0,83.2664,83.2664,83.2664,83.2664,100.0
2014-09-11 12:55:00,140.37,140.48,140.37,140.48,300.0,83.2605,83.3257,83.2605,83.3257,300.0
2014-09-11 13:00:00,140.56,140.56,140.47,140.5,1200.0,83.3732,83.3732,83.3198,83.3376,1200.0
2014-09-11 13:05:00,140.47,140.56,140.44,140.44,5400.0,83.3198,83.3732,83.302,83.302,5400.0
2014-09-11 13:10:00,140.43,140.71,140.43,140.66,6900.0,83.296,83.4621,83.296,83.4325,6900.0
2014-09-11 13:15:00,140.72,140.78,140.66,140.75,2600.0,83.4681,83.5036,83.4325,83.4859,2600.0
2014-09-11 13:20:00,140.64,140.65,140.55,140.55,500.0,83.4206,83.4265,83.3672,83.3672,500.0
2014-09-11 13:25:00,140.39,140.48,140.39,140.48,700.0,83.2723,83.3257,83.2723,83.3257,700.0
2014-09-11 13:30:00,140.57,140.6,140.57,140.6,400.0,83.3791,83.3969,83.3791,83.3969,400.0
2014-09-11 13:35:00,140.6,140.68,140.6,140.65,400.0,83.3969,83.4443,83.3969,83.4265,400.0
2014-09-11 13:40:00,140.66,140.66,140.66,140.66,100.0,83.4325,83.4325,83.4325,83.4325,100.0
2014-09-11 13:45:00,140.67,140.74,140.67,140.74,400.0,83.4384,83.4799,83.4384,83.4799,400.0
2014-09-11 13:50:00,140.78,140.82,140.78,140.79,500.0,83.5036,83.5274,83.5036,83.5096,500.0
2014-09-11 13:55:00,140.78,141.21,140.67,141.21,12100.0,83.5036,83.7587,83.4384,83.7587,12100.0
2014-09-11 14:00:00,141.22,141.38,141.06,141.09,2900.0,83.7646,83.8595,83.6697,83.6875,2900.0
2014-09-11 14:05:00,141.1,141.1,141.08,141.09,300.0,83.6935,83.6935,83.6816,83.6875,300.0
2014-09-11 14:10:00,141.21,141.23,141.15,141.15,300.0,83.7587,83.7706,83.7231,83.7231,300.0
2014-09-11 14:15:00,141.13,141.15,141.1,141.14,600.0,83.7112,83.7231,83.6935,83.7172,600.0
2014-09-11 14:20:00,141.09,141.12,141.09,141.1,800.0,83.6875,83.7053,83.6875,83.6935,800.0
2014-09-11 14:25:00,140.99,141.13,140.99,141.13,1100.0,83.6282,83.7112,83.6282,83.7112,1100.0
2014-09-11 14:30:00,141.13,141.3,141.13,141.3,1300.0,83.7112,83.8121,83.7112,83.8121,1300.0
2014-09-11 14:35:00,141.61,141.61,141.61,141.61,100.0,83.996,83.996,83.996,83.996,100.0
2014-09-11 14:40:00,141.42,141.7,141.31,141.53,6900.0,83.8833,84.0493,83.818,83.9485,6900.0
2014-09-11 14:45:00,141.58,141.64,141.52,141.52,1000.0,83.9782,84.0138,83.9426,83.9426,1000.0
2014-09-11 14:50:00,141.52,141.57,141.52,141.57,700.0,83.9426,83.9722,83.9426,83.9722,700.0
2014-09-11 14:55:00,141.31,141.39,141.27,141.33,800.0,83.818,83.8655,83.7943,83.8299,800.0
2014-09-11 15:00:00,141.39,141.63,141.38,141.56,1400.0,83.8655,84.0078,83.8595,83.9663,1400.0
2014-09-11 15:05:00,141.5,141.5,141.43,141.5,400.0,83.9307,83.9307,83.8892,83.9307,400.0
2014-09-11 15:10:00,141.31,141.59,141.31,141.5,1400.0,83.818,83.9841,83.818,83.9307,1400.0
2014-09-11 15:15:00,141.6,141.6,141.54,141.54,300.0,83.99,83.99,83.9544,83.9544,300.0
2014-09-11 15:20:00,141.59,141.65,141.59,141.65,800.0,83.9841,84.0197,83.9841,84.0197,800.0
2014-09-11 15:25:00,141.68,141.69,141.51,141.61,1200.0,84.0375,84.0434,83.9366,83.996,1200.0
2014-09-11 15:30:00,141.5,141.55,141.44,141.5,2300.0,83.9307,83.9604,83.8951,83.9307,2300.0
2014-09-11 15:35:00,141.5,141.67,141.49,141.67,4400.0,83.9307,84.0316,83.9248,84.0316,4400.0
2014-09-11 15:40:00,141.55,141.57,141.37,141.46,3400.0,83.9604,83.9722,83.8536,83.907,3400.0
2014-09-11 15:45:00,141.45,141.46,141.35,141.44,3700.0,83.9011,83.907,83.8417,83.8951,3700.0
2014-09-11 15:50:00,141.44,141.44,141.21,141.27,6600.0,83.8951,83.8951,83.7587,83.7943,6600.0
2014-09-11 15:55:00,141.27,141.7,141.27,141.62,11500.0,83.7943,84.0493,83.7943,84.0019,11500.0
2014-09-12 09:30:00,141.19,142.3,140.96,140.96,900.0,83.7468,84.4052,83.6104,83.6104,900.0
2014-09-12 09:35:00,140.79,141.62,140.79,141.0,5100.0,83.5096,84.0019,83.5096,83.6341,5100.0
2014-09-12 09:40:00,140.57,140.75,140.55,140.75,400.0,83.3791,83.4859,83.3672,83.4859,400.0
2014-09-12 09:45:00,141.08,141.08,141.08,141.08,100.0,83.6816,83.6816,83.6816,83.6816,100.0
2014-09-12 09:50:00,141.08,141.08,141.08,141.08,0.0,83.6816,83.6816,83.6816,83.6816,0.0
2014-09-12 09:55:00,141.08,141.08,141.08,141.08,0.0,83.6816,83.6816,83.6816,83.6816,0.0
2014-09-12 10:00:00,141.29,141.29,140.93,140.93,700.0,83.8062,83.8062,83.5926,83.5926,700.0
2014-09-12 10:05:00,140.45,140.45,140.45,140.45,100.0,83.3079,83.3079,83.3079,83.3079,100.0
2014-09-12 10:10:00,140.83,140.83,140.66,140.74,1900.0,83.5333,83.5333,83.4325,83.4799,1900.0
2014-09-12 10:15:00,140.69,140.69,140.56,140.57,800.0,83.4503,83.4503,83.3732,83.3791,800.0
2014-09-12 10:20:00,140.65,140.66,140.55,140.66,600.0,83.4265,83.4325,83.3672,83.4325,600.0
2014-09-12 10:25:00,140.44,140.65,140.42,140.59,6400.0,83.302,83.4265,83.2901,83.3909,6400.0
2014-09-12 10:30:00,140.3,140.32,140.28,140.32,600.0,83.2189,83.2308,83.2071,83.2308,600.0
2014-09-12 10:35:00,140.28,140.42,140.28,140.28,1200.0,83.2071,83.2901,83.2071,83.2071,1200.0
2014-09-12 10:40:00,140.28,140.46,140.28,140.46,600.0,83.2071,83.3138,83.2071,83.3138,600.0
2014-09-12 10:45:00,140.41,140.46,140.25,140.25,700.0,83.2842,83.3138,83.1893,83.1893,700.0
2014-09-12 10:50:00,140.25,140.25,140.18,140.18,900.0,83.1893,83.1893,83.1478,83.1478,900.0
2014-09-12 10:55:00,140.18,140.18,140.18,140.18,0.0,83.1478,83.1478,83.1478,83.1478,0.0
2014-09-12 11:00:00,140.21,140.26,140.17,140.17,800.0,83.1656,83.1952,83.1418,83.1418,800.0
2014-09-12 11:05:00,140.17,140.17,140.17,140.17,0.0,83.1418,83.1418,83.1418,83.1418,0.0
2014-09-12 11:10:00,140.19,140.28,140.13,140.28,500.0,83.1537,83.2071,83.1181,83.2071,500.0
2014-09-12 11:15:00,140.17,140.26,140.16,140.23,4400.0,83.1418,83.1952,83.1359,83.1774,4400.0
2014-09-12 11:20:00,140.22,140.22,140.22,140.22,100.0,83.1715,83.1715,83.1715,83.1715,100.0
2014-09-12 11:25:00,140.22,140.22,140.22,140.22,0.0,83.1715,83.1715,83.1715,83.1715,0.0
2014-09-12 11:30:00,140.17,140.17,140.13,140.13,1100.0,83.1418,83.1418,83.1181,83.1181,1100.0
2014-09-12 11:35:00,140.0,140.02,139.96,139.96,300.0,83.041,83.0529,83.0173,83.0173,300.0
2014-09-12 11:40:00,140.13,140.13,140.0,140.0,200.0,83.1181,83.1181,83.041,83.041,200.0
2014-09-12 11:45:00,140.0,140.0,140.0,140.0,100.0,83.041,83.041,83.041,83.041,100.0
2014-09-12 11:50:00,140.06,140.07,140.0,140.0,400.0,83.0766,83.0825,83.041,83.041,400.0
2014-09-12 11:55:00,140.0,140.05,139.98,140.01,1900.0,83.041,83.0706,83.0291,83.0469,1900.0
2014-09-12 12:00:00,140.04,140.1,139.94,139.94,600.0,83.0647,83.1003,83.0054,83.0054,600.0
2014-09-12 12:05:00,139.91,139.91,139.91,139.91,100.0,82.9876,82.9876,82.9876,82.9876,100.0
2014-09-12 12:10:00,140.02,140.03,139.92,140.02,500.0,83.0529,83.0588,82.9935,83.0529,500.0
2014-09-12 12:15:00,139.9,139.99,139.89,139.99,300.0,82.9817,83.0351,82.9757,83.0351,300.0
2014-09-12 12:20:00,139.99,139.99,139.99,139.99,0.0,83.0351,83.0351,83.0351,83.0351,0.0
2014-09-12 12:25:00,139.99,139.99,139.99,139.99,0.0,83.0351,83.0351,83.0351,83.0351,0.0
2014-09-12 12:30:00,139.88,139.97,139.79,139.79,1900.0,82.9698,83.0232,82.9164,82.9164,1900.0
2014-09-12 12:35:00,139.58,139.58,139.46,139.46,600.0,82.7919,82.7919,82.7207,82.7207,600.0
2014-09-12 12:40:00,139.46,139.46,139.14,139.14,300.0,82.7207,82.7207,82.5309,82.5309,300.0
2014-09-12 12:45:00,139.4,139.4,139.35,139.38,400.0,82.6851,82.6851,82.6554,82.6732,400.0
2014-09-12 12:50:00,139.42,139.5,139.42,139.5,700.0,82.697,82.7444,82.697,82.7444,700.0
2014-09-12 12:55:00,139.75,139.75,139.75,139.75,100.0,82.8927,82.8927,82.8927,82.8927,100.0
2014-09-12 13:00:00,139.7,139.7,139.7,139.7,100.0,82.863,82.863,82.863,82.863,100.0
2014-09-12 13:05:00,139.79,139.79,139.79,139.79,100.0,82.9164,82.9164,82.9164,82.9164,100.0
2014-09-12 13:10:00,139.81,139.99,139.76,139.95,1700.0,82.9283,83.0351,82.8986,83.0113,1700.0
2014-09-12 13:15:00,139.79,139.81,139.76,139.76,700.0,82.9164,82.9283,82.8986,82.8986,700.0
2014-09-12 13:20:00,139.76,139.76,139.76,139.76,400.0,82.8986,82.8986,82.8986,82.8986,400.0
2014-09-12 13:25:00,139.8,139.98,139.8,139.96,1400.0,82.9224,83.0291,82.9224,83.0173,1400.0
2014-09-12 13:30:00,139.98,139.98,139.98,139.98,300.0,83.0291,83.0291,83.0291,83.0291,300.0
2014-09-12 13:35:00,139.87,139.92,139.86,139.86,800.0,82.9639,82.9935,82.9579,82.9579,800.0
2014-09-12 13:40:00,139.78,140.0,139.76,139.99,2100.0,82.9105,83.041,82.8986,83.0351,2100.0
2014-09-12 13:45:00,139.9,140.03,139.9,140.03,4300.0,82.9817,83.0588,82.9817,83.0588,4300.0
2014-09-12 13:50:00,139.96,139.98,139.95,139.98,1100.0,83.0173,83.0291,83.0113,83.0291,1100.0
2014-09-12 13:55:00,139.95,139.95,139.87,139.88,1000.0,83.0113,83.0113,82.9639,82.9698,1000.0
2014-09-12 14:00:00,139.76,139.76,139.74,139.74,500.0,82.8986,82.8986,82.8868,82.8868,500.0
2014-09-12 14:05:00,139.58,139.75,139.58,139.67,1100.0,82.7919,82.8927,82.7919,82.8453,1100.0
2014-09-12 14:10:00,139.58,139.58,139.5,139.5,600.0,82.7919,82.7919,82.7444,82.7444,600.0
2014-09-12 14:15:00,139.56,139.58,139.39,139.54,700.0,82.78,82.7919,82.6792,82.7681,700.0
2014-09-12 14:20:00,139.51,139.53,139.4,139.4,700.0,82.7503,82.7622,82.6851,82.6851,700.0
2014-09-12 14:25:00,139.23,139.34,139.22,139.22,500.0,82.5843,82.6495,82.5783,82.5783,500.0
2014-09-12 14:30:00,139.2,139.41,139.2,139.36,800.0,82.5665,82.691,82.5665,82.6614,800.0
2014-09-12 14:35:00,139.3,139.3,138.91,138.91,1200.0,82.6258,82.6258,82.3945,82.3945,1200.0
2014-09-12 14:40:00,138.54,138.57,138.4,138.5,3100.0,82.175,82.1928,82.0919,82.1513,3100.0
2014-09-12 14:45:00,138.31,138.63,138.31,138.48,2100.0,82.0386,82.2284,82.0386,82.1394,2100.0
2014-09-12 14:50:00,138.62,138.62,138.41,138.42,1100.0,82.2224,82.2224,82.0979,82.1038,1100.0
2014-09-12 14:55:00,138.42,138.42,138.26,138.26,1800.0,82.1038,82.1038,82.0089,82.0089,1800.0
2014-09-12 15:00:00,138.4,138.43,138.21,138.42,25700.0,82.0919,82.1097,81.9793,82.1038,25700.0
2014-09-12 15:05:00,138.58,138.75,138.58,138.71,1100.0,82.1987,82.2996,82.1987,82.2758,1100.0
2014-09-12 15:10:00,138.66,138.8,138.66,138.76,1700.0,82.2462,82.3292,82.2462,82.3055,1700.0
2014-09-12 15:15:00,138.72,138.81,138.66,138.79,6200.0,82.2818,82.3351,82.2462,82.3233,6200.0
2014-09-12 15:20:00,138.79,138.81,138.79,138.81,1300.0,82.3233,82.3351,82.3233,82.3351,1300.0
2014-09-12 15:25:00,138.8,138.8,138.67,138.73,2800.0,82.3292,82.3292,82.2521,82.2877,2800.0
2014-09-12 15:30:00,138.8,138.81,138.77,138.81,3500.0,82.3292,82.3351,82.3114,82.3351,3500.0
2014-09-12 15:35:00,138.8,139.1,138.75,138.96,5800.0,82.3292,82.5072,82.2996,82.4241,5800.0
2014-09-12 15:40:00,138.96,138.96,138.8,138.8,1700.0,82.4241,82.4241,82.3292,82.3292,1700.0
2014-09-12 15:45:00,138.86,139.16,138.86,139.15,4200.0,82.3648,82.5427,82.3648,82.5368,4200.0
2014-09-12 15:50:00,139.19,139.32,139.06,139.08,7400.0,82.5605,82.6376,82.4834,82.4953,7400.0
2014-09-12 15:55:00,139.11,139.52,139.11,139.31,13300.0,82.5131,82.7563,82.5131,82.6317,13300.0
2014-09-15 09:30:00,138.69,138.69,138.06,138.06,1800.0,82.264,82.264,81.8903,81.8903,1800.0
2014-09-15 09:35:00,138.26,138.4,137.43,138.4,4300.0,82.0089,82.0919,81.5166,82.0919,4300.0
2014-09-15 09:40:00,138.37,138.37,137.53,138.2,8800.0,82.0742,82.0742,81.5759,81.9733,8800.0
2014-09-15 09:45:00,138.2,138.32,137.83,137.96,3600.0,81.9733,82.0445,81.7539,81.831,3600.0
2014-09-15 09:50:00,137.97,138.0,137.5,137.5,3500.0,81.8369,81.8547,81.5581,81.5581,3500.0
2014-09-15 09:55:00,137.48,137.58,137.01,137.23,4400.0,81.5463,81.6056,81.2675,81.398,4400.0
2014-09-15 10:00:00,137.07,137.6,137.07,137.53,1900.0,81.3031,81.6174,81.3031,81.5759,1900.0
2014-09-15 10:05:00,137.7,138.2,137.65,138.19,1900.0,81.6767,81.9733,81.6471,81.9674,1900.0
2014-09-15 10:10:00,138.2,138.2,137.91,137.91,700.0,81.9733,81.9733,81.8013,81.8013,700.0
2014-09-15 10:15:00,137.97,138.06,137.92,137.92,700.0,81.8369,81.8903,81.8072,81.8072,700.0
2014-09-15 10:20:00,137.99,138.17,137.94,138.12,7100.0,81.8488,81.9555,81.8191,81.9259,7100.0
2014-09-15 10:25:00,138.08,138.35,138.0,138.35,2100.0,81.9021,82.0623,81.8547,82.0623,2100.0
2014-09-15 10:30:00,138.32,138.39,138.26,138.37,1200.0,82.0445,82.086,82.0089,82.0742,1200.0
2014-09-15 10:35:00,138.23,138.26,138.15,138.15,600.0,81.9911,82.0089,81.9437,81.9437,600.0
2014-09-15 10:40:00,138.21,138.37,138.21,138.34,3900.0,81.9793,82.0742,81.9793,82.0564,3900.0
2014-09-15 10:45:00,138.16,138.16,138.04,138.04,300.0,81.9496,81.9496,81.8784,81.8784,300.0
2014-09-15 10:50:00,138.02,138.12,137.71,137.78,1400.0,81.8666,81.9259,81.6827,81.7242,1400.0
2014-09-15 10:55:00,137.77,137.77,137.58,137.7,1200.0,81.7183,81.7183,81.6056,81.6767,1200.0
2014-09-15 11:00:00,137.64,137.75,137.64,137.75,300.0,81.6412,81.7064,81.6412,81.7064,300.0
2014-09-15 11:05:00,137.73,138.03,137.71,138.03,800.0,81.6945,81.8725,81.6827,81.8725,800.0
2014-09-15 11:10:00,137.94,137.94,137.94,137.94,100.0,81.8191,81.8191,81.8191,81.8191,100.0
2014-09-15 11:15:00,138.0,138.03,137.84,137.96,1100.0,81.8547,81.8725,81.7598,81.831,1100.0
2014-09-15 11:20:00,137.55,137.64,137.53,137.53,400.0,81.5878,81.6412,81.5759,81.5759,400.0
2014-09-15 11:25:00,137.5,137.5,137.47,137.47,600.0,81.5581,81.5581,81.5403,81.5403,600.0
2014-09-15 11:30:00,137.42,137.46,137.29,137.46,800.0,81.5107,81.5344,81.4336,81.5344,800.0
2014-09-15 11:35:00,137.54,137.72,137.54,137.72,1500.0,81.5818,81.6886,81.5818,81.6886,1500.0
2014-09-15 11:40:00,137.58,137.58,137.58,137.58,100.0,81.6056,81.6056,81.6056,81.6056,100.0
2014-09-15 11:45:00,137.37,137.37,137.37,137.37,100.0,81.481,81.481,81.481,81.481,100.0
2014-09-15 11:50:00,137.57,137.75,137.57,137.65,1700.0,81.5996,81.7064,81.5996,81.6471,1700.0
2014-09-15 11:55:00,137.65,137.68,137.63,137.64,3800.0,81.6471,81.6649,81.6352,81.6412,3800.0
2014-09-15 12:00:00,137.66,137.73,137.63,137.69,1800.0,81.653,81.6945,81.6352,81.6708,1800.0
2014-09-15 12:05:00,137.67,137.73,137.67,137.73,300.0,81.659,81.6945,81.659,81.6945,300.0
2014-09-15 12:10:00,137.77,137.85,137.77,137.85,300.0,81.7183,81.7657,81.7183,81.7657,300.0
2014-09-15 12:15:00,137.78,137.88,137.78,137.8,1900.0,81.7242,81.7835,81.7242,81.7361,1900.0
2014-09-15 12:20:00,137.77,137.79,137.73,137.73,600.0,81.7183,81.7301,81.6945,81.6945,600.0
2014-09-15 12:25:00,137.74,137.77,137.69,137.72,1000.0,81.7005,81.7183,81.6708,81.6886,1000.0
2014-09-15 12:30:00,137.65,137.85,137.57,137.69,3800.0,81.6471,81.7657,81.5996,81.6708,3800.0
2014-09-15 12:35:00,137.64,137.8,137.59,137.66,1500.0,81.6412,81.7361,81.6115,81.653,1500.0
2014-09-15 12:40:00,137.69,137.71,137.6,137.67,800.0,81.6708,81.6827,81.6174,81.659,800.0
2014-09-15 12:45:00,137.71,137.8,137.71,137.78,600.0,81.6827,81.7361,81.6827,81.7242,600.0
2014-09-15 12:50:00,137.85,137.93,137.77,137.93,800.0,81.7657,81.8132,81.7183,81.8132,800.0
2014-09-15 12:55:00,137.9,137.97,137.86,137.91,2400.0,81.7954,81.8369,81.7716,81.8013,2400.0
2014-09-15 13:00:00,138.33,138.33,138.16,138.17,700.0,82.0504,82.0504,81.9496,81.9555,700.0
2014-09-15 13:05:00,138.18,138.41,138.08,138.41,1300.0,81.9615,82.0979,81.9021,82.0979,1300.0
2014-09-15 13:10:00,138.45,138.57,138.24,138.4,2000.0,82.1216,82.1928,81.997,82.0919,2000.0
2014-09-15 13:15:00,138.53,138.57,138.36,138.36,2000.0,82.1691,82.1928,82.0682,82.0682,2000.0
2014-09-15 13:20:00,138.38,138.49,138.26,138.26,3600.0,82.0801,82.1453,82.0089,82.0089,3600.0
2014-09-15 13:25:00,138.18,138.18,138.03,138.03,800.0,81.9615,81.9615,81.8725,81.8725,800.0
2014-09-15 13:30:00,138.01,138.23,138.01,138.23,1000.0,81.8606,81.9911,81.8606,81.9911,1000.0
2014-09-15 13:35:00,138.26,138.26,138.26,138.26,100.0,82.0089,82.0089,82.0089,82.0089,100.0
2014-09-15 13:40:00,138.27,138.27,138.23,138.23,300.0,82.0148,82.0148,81.9911,81.9911,300.0
2014-09-15 13:45:00,138.51,138.64,138.51,138.64,400.0,82.1572,82.2343,82.1572,82.2343,400.0
2014-09-15 13:50:00,138.58,138.58,138.34,138.34,1100.0,82.1987,82.1987,82.0564,82.0564,1100.0
2014-09-15 13:55:00,138.28,138.28,138.08,138.16,1400.0,82.0208,82.0208,81.9021,81.9496,1400.0
2014-09-15 14:00:00,138.02,138.02,137.98,137.98,500.0,81.8666,81.8666,81.8428,81.8428,500.0
2014-09-15 14:05:00,138.08,138.38,138.06,138.36,1900.0,81.9021,82.0801,81.8903,82.0682,1900.0
2014-09-15 14:10:00,138.4,138.4,138.23,138.26,1000.0,82.0919,82.0919,81.9911,82.0089,1000.0
2014-09-15 14:15:00,138.21,138.21,138.14,138.14,200.0,81.9793,81.9793,81.9377,81.9377,200.0
2014-09-15 14:20:00,138.06,138.17,138.05,138.17,900.0,81.8903,81.9555,81.8843,81.9555,900.0
2014-09-15 14:25:00,138.14,138.31,138.14,138.17,1800.0,81.9377,82.0386,81.9377,81.9555,1800.0
2014-09-15 14:30:00,138.27,138.29,138.15,138.15,500.0,82.0148,82.0267,81.9437,81.9437,500.0
2014-09-15 14:35:00,138.34,138.7,138.34,138.7,800.0,82.0564,82.2699,82.0564,82.2699,800.0
2014-09-15 14:40:00,138.51,138.7,138.4,138.7,2000.0,82.1572,82.2699,82.0919,82.2699,2000.0
2014-09-15 14:45:00,138.5,138.54,138.39,138.4,2300.0,82.1513,82.175,82.086,82.0919,2300.0
2014-09-15 14:50:00,138.38,138.44,138.21,138.44,700.0,82.0801,82.1157,81.9793,82.1157,700.0
2014-09-15 14:55:00,138.26,138.34,138.24,138.33,800.0,82.0089,82.0564,81.997,82.0504,800.0
2014-09-15 15:00:00,138.15,138.54,138.15,138.54,1100.0,81.9437,82.175,81.9437,82.175,1100.0
2014-09-15 15:05:00,138.66,138.69,138.6,138.6,1400.0,82.2462,82.264,82.2106,82.2106,1400.0
2014-09-15 15:10:00,138.48,138.48,138.23,138.48,3600.0,82.1394,82.1394,81.9911,82.1394,3600.0
2014-09-15 15:15:00,138.54,138.58,138.53,138.53,500.0,82.175,82.1987,82.1691,82.1691,500.0
2014-09-15 15:20:00,138.53,138.67,138.53,138.67,800.0,82.1691,82.2521,82.1691,82.2521,800.0
2014-09-15 15:25:00,138.61,138.84,138.59,138.59,3400.0,82.2165,82.3529,82.2046,82.2046,3400.0
2014-09-15 15:30:00,138.59,138.78,138.58,138.78,1600.0,82.2046,82.3173,82.1987,82.3173,1600.0
2014-09-15 15:35:00,138.78,138.78,138.66,138.67,1200.0,82.3173,82.3173,82.2462,82.2521,1200.0
2014-09-15 15:40:00,138.72,138.83,138.63,138.8,2900.0,82.2818,82.347,82.2284,82.3292,2900.0
2014-09-15 15:45:00,138.77,138.89,138.71,138.83,2400.0,82.3114,82.3826,82.2758,82.347,2400.0
2014-09-15 15:50:00,138.82,138.91,138.72,138.73,5100.0,82.3411,82.3945,82.2818,82.2877,5100.0
2014-09-15 15:55:00,138.78,138.78,138.53,138.6,5500.0,82.3173,82.3173,82.1691,82.2106,5500.0
2014-09-16 09:30:00,137.89,138.88,137.89,138.56,1700.0,81.7894,82.3767,81.7894,82.1869,1700.0
2014-09-16 09:35:00,138.68,138.68,137.93,138.07,5500.0,82.258,82.258,81.8132,81.8962,5500.0
2014-09-16 09:40:00,138.03,138.58,138.03,138.5,7500.0,81.8725,82.1987,81.8725,82.1513,7500.0
2014-09-16 09:45:00,138.31,138.82,138.31,138.82,4600.0,82.0386,82.3411,82.0386,82.3411,4600.0
2014-09-16 09:50:00,138.83,139.19,138.75,139.19,1300.0,82.347,82.5605,82.2996,82.5605,1300.0
2014-09-16 09:55:00,139.19,139.25,139.07,139.07,1100.0,82.5605,82.5961,82.4894,82.4894,1100.0
2014-09-16 10:00:00,139.13,139.37,139.13,139.37,900.0,82.5249,82.6673,82.5249,82.6673,900.0
2014-09-16 10:05:00,139.35,139.35,139.35,139.35,200.0,82.6554,82.6554,82.6554,82.6554,200.0
2014-09-16 10:10:00,139.28,139.29,139.28,139.29,400.0,82.6139,82.6199,82.6139,82.6199,400.0
2014-09-16 10:15:00,139.51,139.56,139.25,139.25,1200.0,82.7503,82.78,82.5961,82.5961,1200.0
2014-09-16 10:20:00,139.25,139.31,139.16,139.24,1600.0,82.5961,82.6317,82.5427,82.5902,1600.0
2014-09-16 10:25:00,139.25,139.51,139.1,139.51,2400.0,82.5961,82.7503,82.5072,82.7503,2400.0
2014-09-16 10:30:00,139.56,139.62,139.27,139.28,1700.0,82.78,82.8156,82.608,82.6139,1700.0
2014-09-16 10:35:00,139.22,139.44,139.03,139.15,2800.0,82.5783,82.7088,82.4656,82.5368,2800.0
2014-09-16 10:40:00,139.22,139.22,139.17,139.18,600.0,82.5783,82.5783,82.5487,82.5546,600.0
2014-09-16 10:45:00,139.19,139.4,139.19,139.4,4000.0,82.5605,82.6851,82.5605,82.6851,4000.0
2014-09-16 10:50:00,139.45,139.67,139.41,139.67,1800.0,82.7148,82.8453,82.691,82.8453,1800.0
2014-09-16 10:55:00,139.68,139.69,139.57,139.67,1000.0,82.8512,82.8571,82.7859,82.8453,1000.0
2014-09-16 11:00:00,139.57,139.68,139.45,139.54,1200.0,82.7859,82.8512,82.7148,82.7681,1200.0
2014-09-16 11:05:00,139.42,139.45,139.35,139.35,900.0,82.697,82.7148,82.6554,82.6554,900.0
2014-09-16 11:10:00,139.35,139.48,139.31,139.48,4000.0,82.6554,82.7326,82.6317,82.7326,4000.0
2014-09-16 11:15:00,139.5,139.71,139.5,139.66,1100.0,82.7444,82.869,82.7444,82.8393,1100.0
2014-09-16 11:20:00,139.71,139.93,139.65,139.9,5300.0,82.869,82.9995,82.8334,82.9817,5300.0
2014-09-16 11:25:00,139.86,140.0,139.77,140.0,5300.0,82.9579,83.041,82.9046,83.041,5300.0
2014-09-16 11:30:00,140.09,140.31,140.09,140.25,400.0,83.0944,83.2249,83.0944,83.1893,400.0
2014-09-16 11:35:00,140.33,140.58,140.3,140.57,2600.0,83.2367,83.385,83.2189,83.3791,2600.0
2014-09-16 11:40:00,140.53,140.58,140.45,140.45,400.0,83.3554,83.385,83.3079,83.3079,400.0
2014-09-16 11:45:00,140.45,140.5,140.36,140.5,900.0,83.3079,83.3376,83.2545,83.3376,900.0
2014-09-16 11:50:00,140.39,140.61,140.39,140.54,2000.0,83.2723,83.4028,83.2723,83.3613,2000.0
2014-09-16 11:55:00,140.63,140.66,140.55,140.55,1700.0,83.4147,83.4325,83.3672,83.3672,1700.0
2014-09-16 12:00:00,140.53,140.61,140.51,140.61,400.0,83.3554,83.4028,83.3435,83.4028,400.0
2014-09-16 12:05:00,140.61,140.61,140.55,140.55,200.0,83.4028,83.4028,83.3672,83.3672,200.0
2014-09-16 12:10:00,140.59,140.64,140.49,140.64,1000.0,83.3909,83.4206,83.3316,83.4206,1000.0
2014-09-16 12:15:00,140.68,140.68,140.68,140.68,300.0,83.4443,83.4443,83.4443,83.4443,300.0
2014-09-16 12:20:00,140.55,140.8,140.55,140.8,400.0,83.3672,83.5155,83.3672,83.5155,400.0
2014-09-16 12:25:00,140.94,140.94,140.68,140.68,300.0,83.5986,83.5986,83.4443,83.4443,300.0
2014-09-16 12:30:00,140.82,140.82,140.72,140.72,200.0,83.5274,83.5274,83.4681,83.4681,200.0
2014-09-16 12:35:00,140.77,140.8,140.63,140.63,1700.0,83.4977,83.5155,83.4147,83.4147,1700.0
2014-09-16 12:40:00,140.76,140.76,140.52,140.52,800.0,83.4918,83.4918,83.3494,83.3494,800.0
2014-09-16 12:45:00,140.61,140.68,140.53,140.63,1600.0,83.4028,83.4443,83.3554,83.4147,1600.0
2014-09-16 12:50:00,140.62,140.62,140.53,140.53,300.0,83.4087,83.4087,83.3554,83.3554,300.0
2014-09-16 12:55:00,140.61,140.62,140.42,140.47,1600.0,83.4028,83.4087,83.2901,83.3198,1600.0
2014-09-16 13:00:00,140.54,140.54,140.38,140.38,700.0,83.3613,83.3613,83.2664,83.2664,700.0
2014-09-16 13:05:00,140.39,140.51,140.39,140.51,200.0,83.2723,83.3435,83.2723,83.3435,200.0
2014-09-16 13:10:00,140.52,140.52,140.41,140.41,300.0,83.3494,83.3494,83.2842,83.2842,300.0
2014-09-16 13:15:00,140.59,140.73,140.59,140.73,800.0,83.3909,83.474,83.3909,83.474,800.0
2014-09-16 13:20:00,140.72,140.81,140.66,140.79,1100.0,83.4681,83.5214,83.4325,83.5096,1100.0
2014-09-16 13:25:00,140.71,140.74,140.59,140.59,800.0,83.4621,83.4799,83.3909,83.3909,800.0
2014-09-16 13:30:00,140.67,140.76,140.67,140.76,700.0,83.4384,83.4918,83.4384,83.4918,700.0
2014-09-16 13:35:00,140.73,140.88,140.67,140.78,3300.0,83.474,83.563,83.4384,83.5036,3300.0
2014-09-16 13:40:00,140.74,140.79,140.71,140.79,400.0,83.4799,83.5096,83.4621,83.5096,400.0
2014-09-16 13:45:00,140.62,140.84,140.62,140.67,6000.0,83.4087,83.5392,83.4087,83.4384,6000.0
2014-09-16 13:50:00,140.9,140.9,140.86,140.86,300.0,83.5748,83.5748,83.5511,83.5511,300.0
2014-09-16 13:55:00,140.88,141.51,140.71,141.35,5600.0,83.563,83.9366,83.4621,83.8417,5600.0
2014-09-16 14:00:00,141.35,141.35,141.01,141.01,900.0,83.8417,83.8417,83.6401,83.6401,900.0
2014-09-16 14:05:00,141.14,141.15,141.12,141.15,300.0,83.7172,83.7231,83.7053,83.7231,300.0
2014-09-16 14:10:00,141.15,141.18,141.07,141.18,1400.0,83.7231,83.7409,83.6757,83.7409,1400.0
2014-09-16 14:15:00,141.15,141.32,141.15,141.32,500.0,83.7231,83.8239,83.7231,83.8239,500.0
2014-09-16 14:20:00,141.24,141.24,141.13,141.13,800.0,83.7765,83.7765,83.7112,83.7112,800.0
2014-09-16 14:25:00,141.2,141.2,141.2,141.2,100.0,83.7528,83.7528,83.7528,83.7528,100.0
2014-09-16 14:30:00,141.2,141.38,141.2,141.2,1600.0,83.7528,83.8595,83.7528,83.7528,1600.0
2014-09-16 14:35:00,141.28,141.33,141.27,141.27,300.0,83.8002,83.8299,83.7943,83.7943,300.0
2014-09-16 14:40:00,141.37,141.37,141.28,141.28,300.0,83.8536,83.8536,83.8002,83.8002,300.0
2014-09-16 14:45:00,141.36,141.4,141.29,141.29,700.0,83.8477,83.8714,83.8062,83.8062,700.0
2014-09-16 14:50:00,141.38,141.38,141.12,141.12,700.0,83.8595,83.8595,83.7053,83.7053,700.0
2014-09-16 14:55:00,141.0,141.14,141.0,141.14,300.0,83.6341,83.7172,83.6341,83.7172,300.0
2014-09-16 15:00:00,141.04,141.04,140.93,140.93,200.0,83.6579,83.6579,83.5926,83.5926,200.0
2014-09-16 15:05:00,141.07,141.18,141.07,141.18,2200.0,83.6757,83.7409,83.6757,83.7409,2200.0
2014-09-16 15:10:00,141.21,141.21,141.02,141.02,300.0,83.7587,83.7587,83.646,83.646,300.0
2014-09-16 15:15:00,141.02,141.14,141.02,141.12,900.0,83.646,83.7172,83.646,83.7053,900.0
2014-09-16 15:20:00,141.09,141.13,141.07,141.1,700.0,83.6875,83.7112,83.6757,83.6935,700.0
2014-09-16 15:25:00,141.07,141.12,140.96,141.05,1100.0,83.6757,83.7053,83.6104,83.6638,1100.0
2014-09-16 15:30:00,141.02,141.11,141.02,141.1,1100.0,83.646,83.6994,83.646,83.6935,1100.0
2014-09-16 15:35:00,141.13,141.13,140.9,141.03,1900.0,83.7112,83.7112,83.5748,83.6519,1900.0
2014-09-16 15:40:00,140.92,141.0,140.9,140.9,4900.0,83.5867,83.6341,83.5748,83.5748,4900.0
2014-09-16 15:45:00,140.84,140.93,140.75,140.79,5700.0,83.5392,83.5926,83.4859,83.5096,5700.0
2014-09-16 15:50:00,140.79,140.95,140.73,140.85,4100.0,83.5096,83.6045,83.474,83.5452,4100.0
2014-09-16 15:55:00,140.81,140.83,140.6,140.66,7700.0,83.5214,83.5333,83.3969,83.4325,7700.0
2014-09-17 09:30:00,140.64,140.65,140.64,140.65,2600.0,83.4206,83.4265,83.4206,83.4265,2600.0
2014-09-17 09:35:00,140.6,141.5,140.6,141.49,4200.0,83.3969,83.9307,83.3969,83.9248,4200.0
2014-09-17 09:40:00,141.05,141.62,140.97,140.97,1100.0,83.6638,84.0019,83.6163,83.6163,1100.0
2014-09-17 09:45:00,141.22,141.22,140.86,141.22,500.0,83.7646,83.7646,83.5511,83.7646,500.0
2014-09-17 09:50:00,141.22,141.22,141.22,141.22,0.0,83.7646,83.7646,83.7646,83.7646,0.0
2014-09-17 09:55:00,141.22,141.22,141.22,141.22,0.0,83.7646,83.7646,83.7646,83.7646,0.0
2014-09-17 10:00:00,141.22,141.22,141.22,141.22,0.0,83.7646,83.7646,83.7646,83.7646,0.0
2014-09-17 10:05:00,141.25,141.25,140.71,140.71,4100.0,83.7824,83.7824,83.4621,83.4621,4100.0
2014-09-17 10:10:00,140.83,141.04,140.76,141.02,8200.0,83.5333,83.6579,83.4918,83.646,8200.0
2014-09-17 10:15:00,140.9,141.0,140.79,140.83,6700.0,83.5748,83.6341,83.5096,83.5333,6700.0
2014-09-17 10:20:00,140.95,140.95,140.77,140.85,1000.0,83.6045,83.6045,83.4977,83.5452,1000.0
2014-09-17 10:25:00,140.82,140.97,140.76,140.93,10400.0,83.5274,83.6163,83.4918,83.5926,10400.0
2014-09-17 10:30:00,140.87,141.01,140.87,140.95,300.0,83.557,83.6401,83.557,83.6045,300.0
2014-09-17 10:35:00,140.78,141.01,140.7,140.7,1000.0,83.5036,83.6401,83.4562,83.4562,1000.0
2014-09-17 10:40:00,140.7,140.7,140.7,140.7,0.0,83.4562,83.4562,83.4562,83.4562,0.0
2014-09-17 10:45:00,140.98,140.98,140.75,140.75,300.0,83.6223,83.6223,83.4859,83.4859,300.0
2014-09-17 10:50:00,140.75,140.75,140.75,140.75,0.0,83.4859,83.4859,83.4859,83.4859,0.0
2014-09-17 10:55:00,140.74,140.74,140.74,140.74,200.0,83.4799,83.4799,83.4799,83.4799,200.0
2014-09-17 11:00:00,140.82,140.87,140.82,140.87,700.0,83.5274,83.557,83.5274,83.557,700.0
2014-09-17 11:05:00,140.99,140.99,140.99,140.99,100.0,83.6282,83.6282,83.6282,83.6282,100.0
2014-09-17 11:10:00,140.8,140.8,140.8,140.8,200.0,83.5155,83.5155,83.5155,83.5155,200.0
2014-09-17 11:15:00,141.02,141.3,140.89,141.25,4100.0,83.646,83.8121,83.5689,83.7824,4100.0
2014-09-17 11:20:00,141.09,141.13,141.09,141.13,500.0,83.6875,83.7112,83.6875,83.7112,500.0
2014-09-17 11:25:00,141.19,141.26,141.02,141.26,2600.0,83.7468,83.7884,83.646,83.7884,2600.0
2014-09-17 11:30:00,141.44,141.44,141.26,141.26,500.0,83.8951,83.8951,83.7884,83.7884,500.0
2014-09-17 11:35:00,141.3,141.3,141.03,141.03,200.0,83.8121,83.8121,83.6519,83.6519,200.0
2014-09-17 11:40:00,141.03,141.03,141.03,141.03,100.0,83.6519,83.6519,83.6519,83.6519,100.0
2014-09-17 11:45:00,141.03,141.03,141.03,141.03,0.0,83.6519,83.6519,83.6519,83.6519,0.0
2014-09-17 11:50:00,141.06,141.39,141.04,141.35,2100.0,83.6697,83.8655,83.6579,83.8417,2100.0
2014-09-17 11:55:00,141.27,141.27,141.05,141.05,1400.0,83.7943,83.7943,83.6638,83.6638,1400.0
2014-09-17 12:00:00,141.1,141.19,141.1,141.19,200.0,83.6935,83.7468,83.6935,83.7468,200.0
2014-09-17 12:05:00,140.95,140.95,140.95,140.95,100.0,83.6045,83.6045,83.6045,83.6045,100.0
2014-09-17 12:10:00,140.95,140.95,140.95,140.95,0.0,83.6045,83.6045,83.6045,83.6045,0.0
2014-09-17 12:15:00,140.95,140.95,140.95,140.95,0.0,83.6045,83.6045,83.6045,83.6045,0.0
2014-09-17 12:20:00,141.02,141.07,140.91,141.07,700.0,83.646,83.6757,83.5808,83.6757,700.0
2014-09-17 12:25:00,141.07,141.07,141.07,141.07,0.0,83.6757,83.6757,83.6757,83.6757,0.0
2014-09-17 12:30:00,140.93,140.93,140.93,140.93,100.0,83.5926,83.5926,83.5926,83.5926,100.0
2014-09-17 12:35:00,140.93,140.93,140.93,140.93,0.0,83.5926,83.5926,83.5926,83.5926,0.0
2014-09-17 12:40:00,140.74,140.78,140.7,140.7,1200.0,83.4799,83.5036,83.4562,83.4562,1200.0
2014-09-17 12:45:00,140.76,140.76,140.76,140.76,100.0,83.4918,83.4918,83.4918,83.4918,100.0
2014-09-17 12:50:00,140.7,140.77,140.59,140.64,1400.0,83.4562,83.4977,83.3909,83.4206,1400.0
2014-09-17 12:55:00,140.64,140.64,140.64,140.64,0.0,83.4206,83.4206,83.4206,83.4206,0.0
2014-09-17 13:00:00,140.64,140.64,140.64,140.64,0.0,83.4206,83.4206,83.4206,83.4206,0.0
2014-09-17 13:05:00,140.64,140.64,140.64,140.64,0.0,83.4206,83.4206,83.4206,83.4206,0.0
2014-09-17 13:10:00,140.66,140.68,140.58,140.58,400.0,83.4325,83.4443,83.385,83.385,400.0
2014-09-17 13:15:00,140.5,140.5,140.5,140.5,100.0,83.3376,83.3376,83.3376,83.3376,100.0
2014-09-17 13:20:00,140.42,140.47,139.97,139.97,5700.0,83.2901,83.3198,83.0232,83.0232,5700.0
2014-09-17 13:25:00,139.97,139.97,139.97,139.97,0.0,83.0232,83.0232,83.0232,83.0232,0.0
2014-09-17 13:30:00,140.1,140.14,139.98,140.04,2100.0,83.1003,83.124,83.0291,83.0647,2100.0
2014-09-17 13:35:00,140.04,140.06,140.04,140.06,300.0,83.0647,83.0766,83.0647,83.0766,300.0
2014-09-17 13:40:00,140.04,140.09,139.84,140.02,1100.0,83.0647,83.0944,82.9461,83.0529,1100.0
2014-09-17 13:45:00,140.02,140.05,139.86,140.04,1000.0,83.0529,83.0706,82.9579,83.0647,1000.0
2014-09-17 13:50:00,140.07,140.16,140.07,140.08,500.0,83.0825,83.1359,83.0825,83.0884,500.0
2014-09-17 13:55:00,140.32,140.42,139.8,140.08,7900.0,83.2308,83.2901,82.9224,83.0884,7900.0
2014-09-17 14:00:00,140.3,140.4,139.7,140.02,5300.0,83.2189,83.2782,82.863,83.0529,5300.0
2014-09-17 14:05:00,140.02,140.4,140.02,140.4,3000.0,83.0529,83.2782,83.0529,83.2782,3000.0
2014-09-17 14:10:00,140.48,140.7,140.37,140.6,5100.0,83.3257,83.4562,83.2605,83.3969,5100.0
2014-09-17 14:15:00,140.59,140.68,140.2,140.67,8600.0,83.3909,83.4443,83.1596,83.4384,8600.0
2014-09-17 14:20:00,140.67,140.67,140.21,140.44,2700.0,83.4384,83.4384,83.1656,83.302,2700.0
2014-09-17 14:25:00,140.44,140.53,140.32,140.53,2400.0,83.302,83.3554,83.2308,83.3554,2400.0
2014-09-17 14:30:00,140.52,140.61,140.45,140.45,500.0,83.3494,83.4028,83.3079,83.3079,500.0
2014-09-17 14:35:00,140.58,140.58,140.31,140.31,1800.0,83.385,83.385,83.2249,83.2249,1800.0
2014-09-17 14:40:00,140.42,140.42,140.06,140.06,900.0,83.2901,83.2901,83.0766,83.0766,900.0
2014-09-17 14:45:00,140.05,140.16,140.02,140.09,3300.0,83.0706,83.1359,83.0529,83.0944,3300.0
2014-09-17 14:50:00,140.25,140.25,139.97,140.15,2100.0,83.1893,83.1893,83.0232,83.13,2100.0
2014-09-17 14:55:00,140.1,140.16,139.97,140.16,6400.0,83.1003,83.1359,83.0232,83.1359,6400.0
2014-09-17 15:00:00,140.08,140.08,139.77,140.05,1200.0,83.0884,83.0884,82.9046,83.0706,1200.0
2014-09-17 15:05:00,139.97,140.16,139.97,140.1,5400.0,83.0232,83.1359,83.0232,83.1003,5400.0
2014-09-17 15:10:00,140.15,140.26,140.13,140.2,4200.0,83.13,83.1952,83.1181,83.1596,4200.0
2014-09-17 15:15:00,140.16,140.34,140.16,140.31,3300.0,83.1359,83.2427,83.1359,83.2249,3300.0
2014-09-17 15:20:00,140.25,140.3,140.11,140.11,3600.0,83.1893,83.2189,83.1062,83.1062,3600.0
2014-09-17 15:25:00,140.11,140.21,140.08,140.21,2500.0,83.1062,83.1656,83.0884,83.1656,2500.0
2014-09-17 15:30:00,140.36,140.41,140.24,140.24,3800.0,83.2545,83.2842,83.1833,83.1833,3800.0
2014-09-17 15:35:00,140.24,140.29,139.82,139.86,3000.0,83.1833,83.213,82.9342,82.9579,3000.0
2014-09-17 15:40:00,139.85,140.14,139.81,140.14,2900.0,82.952,83.124,82.9283,83.124,2900.0
2014-09-17 15:45:00,140.13,140.26,140.09,140.2,5000.0,83.1181,83.1952,83.0944,83.1596,5000.0
2014-09-17 15:50:00,140.2,140.24,140.04,140.04,3100.0,83.1596,83.1833,83.0647,83.0647,3100.0
2014-09-17 15:55:00,140.13,140.16,140.01,140.14,8100.0,83.1181,83.1359,83.0469,83.124,8100.0
2014-09-18 09:30:00,140.35,140.49,140.35,140.49,1900.0,83.2486,83.3316,83.2486,83.3316,1900.0
2014-09-18 09:35:00,140.18,140.28,140.18,140.28,2900.0,83.1478,83.2071,83.1478,83.2071,2900.0
2014-09-18 09:40:00,140.22,140.29,139.97,140.29,2300.0,83.1715,83.213,83.0232,83.213,2300.0
2014-09-18 09:45:00,140.29,140.56,140.24,140.24,2500.0,83.213,83.3732,83.1833,83.1833,2500.0
2014-09-18 09:50:00,140.48,140.65,140.17,140.65,1700.0,83.3257,83.4265,83.1418,83.4265,1700.0
2014-09-18 09:55:00,140.77,140.88,140.77,140.88,1200.0,83.4977,83.563,83.4977,83.563,1200.0
2014-09-18 10:00:00,140.73,140.9,140.62,140.87,1600.0,83.474,83.5748,83.4087,83.557,1600.0
2014-09-18 10:05:00,141.0,141.1,141.0,141.1,1700.0,83.6341,83.6935,83.6341,83.6935,1700.0
2014-09-18 10:10:00,141.35,141.35,140.98,141.22,2700.0,83.8417,83.8417,83.6223,83.7646,2700.0
2014-09-18 10:15:00,141.23,141.23,140.9,140.9,2800.0,83.7706,83.7706,83.5748,83.5748,2800.0
2014-09-18 10:20:00,140.77,140.91,140.77,140.91,300.0,83.4977,83.5808,83.4977,83.5808,300.0
2014-09-18 10:25:00,140.99,141.0,140.65,140.65,1600.0,83.6282,83.6341,83.4265,83.4265,1600.0
2014-09-18 10:30:00,140.75,140.83,140.6,140.74,3100.0,83.4859,83.5333,83.3969,83.4799,3100.0
2014-09-18 10:35:00,140.74,140.74,140.2,140.2,7700.0,83.4799,83.4799,83.1596,83.1596,7700.0
2014-09-18 10:40:00,140.36,140.52,140.36,140.51,500.0,83.2545,83.3494,83.2545,83.3435,500.0
2014-09-18 10:45:00,140.52,140.73,140.41,140.67,6200.0,83.3494,83.474,83.2842,83.4384,6200.0
2014-09-18 10:50:00,140.68,140.74,140.55,140.55,7600.0,83.4443,83.4799,83.3672,83.3672,7600.0
2014-09-18 10:55:00,140.64,140.73,140.55,140.56,1800.0,83.4206,83.474,83.3672,83.3732,1800.0
2014-09-18 11:00:00,140.55,140.68,140.41,140.56,2500.0,83.3672,83.4443,83.2842,83.3732,2500.0
2014-09-18 11:05:00,140.67,140.68,140.64,140.68,300.0,83.4384,83.4443,83.4206,83.4443,300.0
2014-09-18 11:10:00,140.74,140.81,140.66,140.73,1000.0,83.4799,83.5214,83.4325,83.474,1000.0
2014-09-18 11:15:00,140.73,140.75,140.67,140.67,1400.0,83.474,83.4859,83.4384,83.4384,1400.0
2014-09-18 11:20:00,140.62,140.68,140.32,140.32,3900.0,83.4087,83.4443,83.2308,83.2308,3900.0
2014-09-18 11:25:00,140.4,140.44,140.34,140.38,1100.0,83.2782,83.302,83.2427,83.2664,1100.0
2014-09-18 11:30:00,140.47,140.47,140.3,140.31,800.0,83.3198,83.3198,83.2189,83.2249,800.0
2014-09-18 11:35:00,140.3,140.31,139.92,139.92,1000.0,83.2189,83.2249,82.9935,82.9935,1000.0
2014-09-18 11:40:00,139.91,139.92,139.7,139.73,1400.0,82.9876,82.9935,82.863,82.8808,1400.0
2014-09-18 11:45:00,139.71,139.71,139.47,139.54,800.0,82.869,82.869,82.7266,82.7681,800.0
2014-09-18 11:50:00,139.28,139.29,139.03,139.15,1200.0,82.6139,82.6199,82.4656,82.5368,1200.0
2014-09-18 11:55:00,139.27,139.69,139.27,139.47,2300.0,82.608,82.8571,82.608,82.7266,2300.0
2014-09-18 12:00:00,139.59,139.59,139.35,139.35,1200.0,82.7978,82.7978,82.6554,82.6554,1200.0
2014-09-18 12:05:00,139.54,139.57,139.47,139.49,1200.0,82.7681,82.7859,82.7266,82.7385,1200.0
2014-09-18 12:10:00,139.49,139.69,139.49,139.54,500.0,82.7385,82.8571,82.7385,82.7681,500.0
2014-09-18 12:15:00,139.66,139.76,139.66,139.76,1200.0,82.8393,82.8986,82.8393,82.8986,1200.0
2014-09-18 12:20:00,139.7,139.7,139.32,139.32,1400.0,82.863,82.863,82.6376,82.6376,1400.0
2014-09-18 12:25:00,139.4,139.79,139.36,139.69,12500.0,82.6851,82.9164,82.6614,82.8571,12500.0
2014-09-18 12:30:00,139.78,139.78,139.37,139.57,7300.0,82.9105,82.9105,82.6673,82.7859,7300.0
2014-09-18 12:35:00,139.5,139.76,139.5,139.76,700.0,82.7444,82.8986,82.7444,82.8986,700.0
2014-09-18 12:40:00,139.78,139.91,139.68,139.81,2100.0,82.9105,82.9876,82.8512,82.9283,2100.0
2014-09-18 12:45:00,139.71,139.78,139.71,139.78,200.0,82.869,82.9105,82.869,82.9105,200.0
2014-09-18 12:50:00,139.85,139.85,139.77,139.84,800.0,82.952,82.952,82.9046,82.9461,800.0
2014-09-18 12:55:00,139.62,139.88,139.62,139.87,700.0,82.8156,82.9698,82.8156,82.9639,700.0
2014-09-18 13:00:00,139.68,139.68,139.68,139.68,100.0,82.8512,82.8512,82.8512,82.8512,100.0
2014-09-18 13:05:00,139.71,139.79,139.53,139.79,1700.0,82.869,82.9164,82.7622,82.9164,1700.0
2014-09-18 13:10:00,139.76,139.77,139.57,139.57,3400.0,82.8986,82.9046,82.7859,82.7859,3400.0
2014-09-18 13:15:00,139.71,139.71,139.61,139.65,400.0,82.869,82.869,82.8097,82.8334,400.0
2014-09-18 13:20:00,139.65,139.65,139.35,139.36,700.0,82.8334,82.8334,82.6554,82.6614,700.0
2014-09-18 13:25:00,139.22,139.4,139.22,139.33,700.0,82.5783,82.6851,82.5783,82.6436,700.0
2014-09-18 13:30:00,139.4,139.41,139.24,139.24,1100.0,82.6851,82.691,82.5902,82.5902,1100.0
2014-09-18 13:35:00,139.25,139.4,139.25,139.28,400.0,82.5961,82.6851,82.5961,82.6139,400.0
2014-09-18 13:40:00,139.32,139.33,139.24,139.33,300.0,82.6376,82.6436,82.5902,82.6436,300.0
2014-09-18 13:45:00,139.26,139.33,139.09,139.09,600.0,82.6021,82.6436,82.5012,82.5012,600.0
2014-09-18 13:50:00,139.11,139.11,138.97,138.97,1500.0,82.5131,82.5131,82.43,82.43,1500.0
2014-09-18 13:55:00,138.89,139.03,138.89,138.95,800.0,82.3826,82.4656,82.3826,82.4182,800.0
2014-09-18 14:00:00,139.06,139.28,139.06,139.23,2400.0,82.4834,82.6139,82.4834,82.5843,2400.0
2014-09-18 14:05:00,139.19,139.19,139.13,139.13,200.0,82.5605,82.5605,82.5249,82.5249,200.0
2014-09-18 14:10:00,139.13,139.13,138.95,139.09,1600.0,82.5249,82.5249,82.4182,82.5012,1600.0
2014-09-18 14:15:00,139.11,139.3,139.11,139.3,900.0,82.5131,82.6258,82.5131,82.6258,900.0
2014-09-18 14:20:00,139.3,139.3,139.3,139.3,100.0,82.6258,82.6258,82.6258,82.6258,100.0
2014-09-18 14:25:00,139.21,139.29,139.18,139.18,500.0,82.5724,82.6199,82.5546,82.5546,500.0
2014-09-18 14:30:00,139.29,139.29,139.15,139.15,900.0,82.6199,82.6199,82.5368,82.5368,900.0
2014-09-18 14:35:00,139.19,139.19,139.07,139.07,900.0,82.5605,82.5605,82.4894,82.4894,900.0
2014-09-18 14:40:00,139.02,139.02,138.89,138.89,400.0,82.4597,82.4597,82.3826,82.3826,400.0
2014-09-18 14:45:00,138.99,139.01,138.89,138.99,500.0,82.4419,82.4538,82.3826,82.4419,500.0
2014-09-18 14:50:00,138.92,139.16,138.92,139.11,1500.0,82.4004,82.5427,82.4004,82.5131,1500.0
2014-09-18 14:55:00,139.14,139.14,138.9,138.9,1200.0,82.5309,82.5309,82.3885,82.3885,1200.0
2014-09-18 15:00:00,138.81,139.0,138.78,139.0,1200.0,82.3351,82.4478,82.3173,82.4478,1200.0
2014-09-18 15:05:00,138.96,139.02,138.96,139.02,500.0,82.4241,82.4597,82.4241,82.4597,500.0
2014-09-18 15:10:00,139.09,139.12,139.08,139.08,1400.0,82.5012,82.519,82.4953,82.4953,1400.0
2014-09-18 15:15:00,139.07,139.27,139.07,139.11,6500.0,82.4894,82.608,82.4894,82.5131,6500.0
2014-09-18 15:20:00,139.31,139.32,139.27,139.27,1800.0,82.6317,82.6376,82.608,82.608,1800.0
2014-09-18 15:25:00,139.28,139.47,139.28,139.38,3200.0,82.6139,82.7266,82.6139,82.6732,3200.0
2014-09-18 15:30:00,139.38,139.45,139.3,139.34,2700.0,82.6732,82.7148,82.6258,82.6495,2700.0
2014-09-18 15:35:00,139.38,139.63,139.29,139.51,4300.0,82.6732,82.8215,82.6199,82.7503,4300.0
2014-09-18 15:40:00,139.71,139.71,139.42,139.43,4200.0,82.869,82.869,82.697,82.7029,4200.0
2014-09-18 15:45:00,139.5,139.62,139.33,139.45,9900.0,82.7444,82.8156,82.6436,82.7148,9900.0
2014-09-18 15:50:00,139.52,139.56,139.49,139.56,4200.0,82.7563,82.78,82.7385,82.78,4200.0
2014-09-18 15:55:00,139.55,139.59,139.44,139.58,10000.0,82.7741,82.7978,82.7088,82.7919,10000.0
2014-09-19 09:30:00,139.61,139.81,138.88,138.95,5300.0,82.8097,82.9283,82.3767,82.4182,5300.0
2014-09-19 09:35:00,138.99,139.2,138.91,139.08,600.0,82.4419,82.5665,82.3945,82.4953,600.0
2014-09-19 09:40:00,139.15,139.63,139.15,139.63,700.0,82.5368,82.8215,82.5368,82.8215,700.0
2014-09-19 09:45:00,139.41,139.41,138.88,139.14,9800.0,82.691,82.691,82.3767,82.5309,9800.0
2014-09-19 09:50:00,139.14,139.14,138.91,139.14,1500.0,82.5309,82.5309,82.3945,82.5309,1500.0
2014-09-19 09:55:00,138.97,139.12,138.96,138.96,7700.0,82.43,82.519,82.4241,82.4241,7700.0
2014-09-19 10:00:00,138.8,138.95,138.79,138.79,1800.0,82.3292,82.4182,82.3233,82.3233,1800.0
2014-09-19 10:05:00,138.8,138.8,138.47,138.48,1400.0,82.3292,82.3292,82.1335,82.1394,1400.0
2014-09-19 10:10:00,138.6,138.6,138.5,138.6,2000.0,82.2106,82.2106,82.1513,82.2106,2000.0
2014-09-19 10:15:00,138.6,138.6,138.49,138.49,5400.0,82.2106,82.2106,82.1453,82.1453,5400.0
2014-09-19 10:20:00,138.32,138.32,138.25,138.25,600.0,82.0445,82.0445,82.003,82.003,600.0
2014-09-19 10:25:00,138.28,138.43,138.28,138.31,500.0,82.0208,82.1097,82.0208,82.0386,500.0
2014-09-19 10:30:00,138.33,138.36,138.25,138.36,1600.0,82.0504,82.0682,82.003,82.0682,1600.0
2014-09-19 10:35:00,138.35,138.35,138.35,138.35,2600.0,82.0623,82.0623,82.0623,82.0623,2600.0
2014-09-19 10:40:00,138.29,138.42,138.29,138.42,2500.0,82.0267,82.1038,82.0267,82.1038,2500.0
2014-09-19 10:45:00,138.42,138.46,138.33,138.46,500.0,82.1038,82.1275,82.0504,82.1275,500.0
2014-09-19 10:50:00,138.43,138.5,138.23,138.5,2000.0,82.1097,82.1513,81.9911,82.1513,2000.0
2014-09-19 10:55:00,138.5,138.52,138.33,138.33,2500.0,82.1513,82.1631,82.0504,82.0504,2500.0
2014-09-19 11:00:00,138.43,138.88,138.43,138.83,4300.0,82.1097,82.3767,82.1097,82.347,4300.0
2014-09-19 11:05:00,138.88,139.32,138.85,138.99,2900.0,82.3767,82.6376,82.3589,82.4419,2900.0
2014-09-19 11:10:00,139.07,139.29,139.07,139.07,1100.0,82.4894,82.6199,82.4894,82.4894,1100.0
2014-09-19 11:15:00,138.96,138.96,138.77,138.92,1600.0,82.4241,82.4241,82.3114,82.4004,1600.0
2014-09-19 11:20:00,138.81,139.18,138.76,138.76,3900.0,82.3351,82.5546,82.3055,82.3055,3900.0
2014-09-19 11:25:00,138.62,138.84,138.55,138.84,3900.0,82.2224,82.3529,82.1809,82.3529,3900.0
2014-09-19 11:30:00,138.7,139.04,138.46,139.04,6000.0,82.2699,82.4716,82.1275,82.4716,6000.0
2014-09-19 11:35:00,138.85,138.98,138.61,138.8,1600.0,82.3589,82.436,82.2165,82.3292,1600.0
2014-09-19 11:40:00,138.82,139.05,138.82,139.05,3100.0,82.3411,82.4775,82.3411,82.4775,3100.0
2014-09-19 11:45:00,139.05,139.05,138.63,138.63,3200.0,82.4775,82.4775,82.2284,82.2284,3200.0
2014-09-19 11:50:00,138.72,138.85,138.68,138.85,2800.0,82.2818,82.3589,82.258,82.3589,2800.0
2014-09-19 11:55:00,139.05,139.05,138.89,139.05,500.0,82.4775,82.4775,82.3826,82.4775,500.0
2014-09-19 12:00:00,138.92,139.04,138.82,138.87,1400.0,82.4004,82.4716,82.3411,82.3707,1400.0
2014-09-19 12:05:00,138.83,138.86,138.68,138.68,1100.0,82.347,82.3648,82.258,82.258,1100.0
2014-09-19 12:10:00,138.74,138.85,138.74,138.85,700.0,82.2936,82.3589,82.2936,82.3589,700.0
2014-09-19 12:15:00,138.72,138.76,138.6,138.67,900.0,82.2818,82.3055,82.2106,82.2521,900.0
2014-09-19 12:20:00,138.72,138.98,138.72,138.98,2100.0,82.2818,82.436,82.2818,82.436,2100.0
2014-09-19 12:25:00,138.98,138.98,138.84,138.92,400.0,82.436,82.436,82.3529,82.4004,400.0
2014-09-19 12:30:00,138.92,139.0,138.85,138.85,5000.0,82.4004,82.4478,82.3589,82.3589,5000.0
2014-09-19 12:35:00,138.74,138.92,138.74,138.92,200.0,82.2936,82.4004,82.2936,82.4004,200.0
2014-09-19 12:40:00,138.83,138.83,138.83,138.83,100.0,82.347,82.347,82.347,82.347,100.0
2014-09-19 12:45:00,138.99,138.99,138.82,138.82,600.0,82.4419,82.4419,82.3411,82.3411,600.0
2014-09-19 12:50:00,138.76,138.9,138.76,138.9,1300.0,82.3055,82.3885,82.3055,82.3885,1300.0
2014-09-19 12:55:00,138.97,139.03,138.95,139.03,800.0,82.43,82.4656,82.4182,82.4656,800.0
2014-09-19 13:00:00,138.95,139.02,138.87,138.9,3800.0,82.4182,82.4597,82.3707,82.3885,3800.0
2014-09-19 13:05:00,138.86,138.86,138.86,138.86,100.0,82.3648,82.3648,82.3648,82.3648,100.0
2014-09-19 13:10:00,138.84,138.9,138.73,138.83,1100.0,82.3529,82.3885,82.2877,82.347,1100.0
2014-09-19 13:15:00,138.72,138.72,138.72,138.72,200.0,82.2818,82.2818,82.2818,82.2818,200.0
2014-09-19 13:20:00,138.78,138.78,138.78,138.78,100.0,82.3173,82.3173,82.3173,82.3173,100.0
2014-09-19 13:25:00,138.78,138.78,138.78,138.78,0.0,82.3173,82.3173,82.3173,82.3173,0.0
2014-09-19 13:30:00,138.8,138.92,138.7,138.7,2500.0,82.3292,82.4004,82.2699,82.2699,2500.0
2014-09-19 13:35:00,138.71,138.71,138.71,138.71,100.0,82.2758,82.2758,82.2758,82.2758,100.0
2014-09-19 13:40:00,138.83,138.84,138.72,138.83,900.0,82.347,82.3529,82.2818,82.347,900.0
2014-09-19 13:45:00,138.79,138.79,138.79,138.79,400.0,82.3233,82.3233,82.3233,82.3233,400.0
2014-09-19 13:50:00,138.73,138.8,138.73,138.8,2600.0,82.2877,82.3292,82.2877,82.3292,2600.0
2014-09-19 13:55:00,138.75,138.83,138.72,138.83,2400.0,82.2996,82.347,82.2818,82.347,2400.0
2014-09-19 14:00:00,138.83,138.83,138.83,138.83,0.0,82.347,82.347,82.347,82.347,0.0
2014-09-19 14:05:00,138.8,138.87,138.8,138.87,1700.0,82.3292,82.3707,82.3292,82.3707,1700.0
2014-09-19 14:10:00,138.88,138.88,138.78,138.78,600.0,82.3767,82.3767,82.3173,82.3173,600.0
2014-09-19 14:15:00,138.78,138.78,138.78,138.78,200.0,82.3173,82.3173,82.3173,82.3173,200.0
2014-09-19 14:20:00,138.82,138.87,138.77,138.81,1400.0,82.3411,82.3707,82.3114,82.3351,1400.0
2014-09-19 14:25:00,138.8,138.84,138.76,138.84,2200.0,82.3292,82.3529,82.3055,82.3529,2200.0
2014-09-19 14:30:00,138.79,138.79,138.71,138.75,1100.0,82.3233,82.3233,82.2758,82.2996,1100.0
2014-09-19 14:35:00,138.75,138.82,138.75,138.82,1800.0,82.2996,82.3411,82.2996,82.3411,1800.0
2014-09-19 14:40:00,138.82,138.82,138.73,138.73,700.0,82.3411,82.3411,82.2877,82.2877,700.0
2014-09-19 14:45:00,138.76,138.76,138.76,138.76,1100.0,82.3055,82.3055,82.3055,82.3055,1100.0
2014-09-19 14:50:00,138.81,138.81,138.68,138.75,2500.0,82.3351,82.3351,82.258,82.2996,2500.0
2014-09-19 14:55:00,138.74,138.74,138.66,138.7,1600.0,82.2936,82.2936,82.2462,82.2699,1600.0
2014-09-19 15:00:00,138.7,138.78,138.69,138.78,1500.0,82.2699,82.3173,82.264,82.3173,1500.0
2014-09-19 15:05:00,138.78,138.78,138.74,138.77,1600.0,82.3173,82.3173,82.2936,82.3114,1600.0
2014-09-19 15:10:00,138.75,138.75,138.59,138.63,1200.0,82.2996,82.2996,82.2046,82.2284,1200.0
2014-09-19 15:15:00,138.64,138.65,138.61,138.62,1100.0,82.2343,82.2402,82.2165,82.2224,1100.0
2014-09-19 15:20:00,138.62,138.68,138.46,138.5,6000.0,82.2224,82.258,82.1275,82.1513,6000.0
2014-09-19 15:25:00,138.51,138.8,138.5,138.8,5700.0,82.1572,82.3292,82.1513,82.3292,5700.0
2014-09-19 15:30:00,138.81,139.08,138.64,138.69,10300.0,82.3351,82.4953,82.2343,82.264,10300.0
2014-09-19 15:35:00,138.77,138.86,138.61,138.62,9100.0,82.3114,82.3648,82.2165,82.2224,9100.0
2014-09-19 15:40:00,138.62,138.63,138.4,138.56,8900.0,82.2224,82.2284,82.0919,82.1869,8900.0
2014-09-19 15:45:00,138.56,139.24,138.56,139.04,14000.0,82.1869,82.5902,82.1869,82.4716,14000.0
2014-09-19 15:50:00,139.07,139.5,138.97,139.42,13800.0,82.4894,82.7444,82.43,82.697,13800.0
2014-09-19 15:55:00,139.38,139.71,139.27,139.58,23300.0,82.6732,82.869,82.608,82.7919,23300.0
2014-09-22 09:30:00,139.38,139.38,138.13,138.13,2500.0,82.6732,82.6732,81.9318,81.9318,2500.0
2014-09-22 09:35:00,138.29,138.29,138.29,138.29,100.0,82.0267,82.0267,82.0267,82.0267,100.0
2014-09-22 09:40:00,138.32,138.36,137.67,137.67,1700.0,82.0445,82.0682,81.659,81.659,1700.0
2014-09-22 09:45:00,137.66,137.67,137.35,137.43,800.0,81.653,81.659,81.4691,81.5166,800.0
2014-09-22 09:50:00,137.6,138.11,137.6,138.11,600.0,81.6174,81.9199,81.6174,81.9199,600.0
2014-09-22 09:55:00,138.11,138.11,138.11,138.11,200.0,81.9199,81.9199,81.9199,81.9199,200.0
2014-09-22 10:00:00,138.15,138.15,138.15,138.15,100.0,81.9437,81.9437,81.9437,81.9437,100.0
2014-09-22 10:05:00,138.13,138.13,138.02,138.02,200.0,81.9318,81.9318,81.8666,81.8666,200.0
2014-09-22 10:10:00,138.14,138.14,137.99,138.01,300.0,81.9377,81.9377,81.8488,81.8606,300.0
2014-09-22 10:15:00,138.06,138.1,137.86,138.1,1800.0,81.8903,81.914,81.7716,81.914,1800.0
2014-09-22 10:20:00,138.08,138.08,138.06,138.06,300.0,81.9021,81.9021,81.8903,81.8903,300.0
2014-09-22 10:25:00,138.05,138.09,137.88,138.0,2700.0,81.8843,81.9081,81.7835,81.8547,2700.0
2014-09-22 10:30:00,138.0,138.0,137.89,137.9,900.0,81.8547,81.8547,81.7894,81.7954,900.0
2014-09-22 10:35:00,137.9,138.0,137.9,137.92,1000.0,81.7954,81.8547,81.7954,81.8072,1000.0
2014-09-22 10:40:00,137.91,137.92,137.91,137.91,500.0,81.8013,81.8072,81.8013,81.8013,500.0
2014-09-22 10:45:00,137.96,138.0,137.87,137.89,6100.0,81.831,81.8547,81.7776,81.7894,6100.0
2014-09-22 10:50:00,137.95,138.0,137.86,137.88,8200.0,81.825,81.8547,81.7716,81.7835,8200.0
2014-09-22 10:55:00,137.89,138.0,137.79,137.88,2800.0,81.7894,81.8547,81.7301,81.7835,2800.0
2014-09-22 11:00:00,137.89,138.08,137.89,138.08,8000.0,81.7894,81.9021,81.7894,81.9021,8000.0
2014-09-22 11:05:00,138.3,138.4,138.1,138.11,5700.0,82.0326,82.0919,81.914,81.9199,5700.0
2014-09-22 11:10:00,138.11,138.4,137.89,138.25,6700.0,81.9199,82.0919,81.7894,82.003,6700.0
2014-09-22 11:15:00,138.34,138.34,138.11,138.25,3500.0,82.0564,82.0564,81.9199,82.003,3500.0
2014-09-22 11:20:00,138.3,138.36,138.3,138.3,500.0,82.0326,82.0682,82.0326,82.0326,500.0
2014-09-22 11:25:00,138.33,138.33,138.3,138.3,500.0,82.0504,82.0504,82.0326,82.0326,500.0
2014-09-22 11:30:00,138.3,138.3,138.16,138.23,4900.0,82.0326,82.0326,81.9496,81.9911,4900.0
2014-09-22 11:35:00,138.16,138.21,138.16,138.17,700.0,81.9496,81.9793,81.9496,81.9555,700.0
2014-09-22 11:40:00,138.06,138.23,138.05,138.22,1300.0,81.8903,81.9911,81.8843,81.9852,1300.0
2014-09-22 11:45:00,138.2,138.2,137.85,137.95,7300.0,81.9733,81.9733,81.7657,81.825,7300.0
2014-09-22 11:50:00,137.9,137.9,137.72,137.83,2200.0,81.7954,81.7954,81.6886,81.7539,2200.0
2014-09-22 11:55:00,137.83,137.87,137.72,137.87,2400.0,81.7539,81.7776,81.6886,81.7776,2400.0
2014-09-22 12:00:00,137.78,137.83,137.75,137.83,4200.0,81.7242,81.7539,81.7064,81.7539,4200.0
2014-09-22 12:05:00,137.96,138.09,137.96,138.06,300.0,81.831,81.9081,81.831,81.8903,300.0
2014-09-22 12:10:00,137.93,138.03,137.93,138.03,200.0,81.8132,81.8725,81.8132,81.8725,200.0
2014-09-22 12:15:00,137.95,138.07,137.95,138.07,800.0,81.825,81.8962,81.825,81.8962,800.0
2014-09-22 12:20:00,138.06,138.06,137.95,138.01,1300.0,81.8903,81.8903,81.825,81.8606,1300.0
2014-09-22 12:25:00,138.02,138.02,138.02,138.02,100.0,81.8666,81.8666,81.8666,81.8666,100.0
2014-09-22 12:30:00,137.95,138.0,137.9,137.97,1100.0,81.825,81.8547,81.7954,81.8369,1100.0
2014-09-22 12:35:00,138.0,138.0,138.0,138.0,200.0,81.8547,81.8547,81.8547,81.8547,200.0
2014-09-22 12:40:00,137.92,137.99,137.91,137.98,1700.0,81.8072,81.8488,81.8013,81.8428,1700.0
2014-09-22 12:45:00,137.91,138.01,137.91,137.99,2200.0,81.8013,81.8606,81.8013,81.8488,2200.0
2014-09-22 12:50:00,137.95,138.05,137.95,138.05,600.0,81.825,81.8843,81.825,81.8843,600.0
2014-09-22 12:55:00,138.0,138.12,137.88,138.0,3700.0,81.8547,81.9259,81.7835,81.8547,3700.0
2014-09-22 13:00:00,138.22,138.22,138.22,138.22,100.0,81.9852,81.9852,81.9852,81.9852,100.0
2014-09-22 13:05:00,138.14,138.28,138.01,138.28,3500.0,81.9377,82.0208,81.8606,82.0208,3500.0
2014-09-22 13:10:00,138.28,138.28,138.28,138.28,0.0,82.0208,82.0208,82.0208,82.0208,0.0
2014-09-22 13:15:00,138.11,138.19,138.11,138.19,400.0,81.9199,81.9674,81.9199,81.9674,400.0
2014-09-22 13:20:00,138.08,138.1,138.0,138.06,1600.0,81.9021,81.914,81.8547,81.8903,1600.0
2014-09-22 13:25:00,138.04,138.13,138.04,138.07,900.0,81.8784,81.9318,81.8784,81.8962,900.0
2014-09-22 13:30:00,138.23,138.32,138.15,138.15,1100.0,81.9911,82.0445,81.9437,81.9437,1100.0
2014-09-22 13:35:00,138.3,138.3,138.18,138.21,300.0,82.0326,82.0326,81.9615,81.9793,300.0
2014-09-22 13:40:00,138.24,138.24,138.1,138.1,500.0,81.997,81.997,81.914,81.914,500.0
2014-09-22 13:45:00,138.1,138.17,138.1,138.17,700.0,81.914,81.9555,81.914,81.9555,700.0
2014-09-22 13:50:00,138.22,138.22,138.13,138.13,500.0,81.9852,81.9852,81.9318,81.9318,500.0
2014-09-22 13:55:00,138.13,138.13,138.1,138.1,600.0,81.9318,81.9318,81.914,81.914,600.0
2014-09-22 14:00:00,138.17,138.17,138.09,138.16,500.0,81.9555,81.9555,81.9081,81.9496,500.0
2014-09-22 14:05:00,138.01,138.18,138.0,138.18,2400.0,81.8606,81.9615,81.8547,81.9615,2400.0
2014-09-22 14:10:00,138.22,138.22,138.22,138.22,200.0,81.9852,81.9852,81.9852,81.9852,200.0
2014-09-22 14:15:00,138.27,138.31,138.27,138.31,300.0,82.0148,82.0386,82.0148,82.0386,300.0
2014-09-22 14:20:00,138.33,138.35,138.3,138.32,1400.0,82.0504,82.0623,82.0326,82.0445,1400.0
2014-09-22 14:25:00,138.29,138.33,138.13,138.21,1700.0,82.0267,82.0504,81.9318,81.9793,1700.0
2014-09-22 14:30:00,138.12,138.12,138.1,138.1,300.0,81.9259,81.9259,81.914,81.914,300.0
2014-09-22 14:35:00,138.13,138.17,138.09,138.17,1700.0,81.9318,81.9555,81.9081,81.9555,1700.0
2014-09-22 14:40:00,138.17,138.17,138.17,138.17,100.0,81.9555,81.9555,81.9555,81.9555,100.0
2014-09-22 14:45:00,138.17,138.32,138.13,138.27,2800.0,81.9555,82.0445,81.9318,82.0148,2800.0
2014-09-22 14:50:00,138.26,138.31,138.11,138.11,1400.0,82.0089,82.0386,81.9199,81.9199,1400.0
2014-09-22 14:55:00,138.1,138.28,137.88,137.89,8200.0,81.914,82.0208,81.7835,81.7894,8200.0
2014-09-22 15:00:00,138.03,138.41,138.03,138.31,1700.0,81.8725,82.0979,81.8725,82.0386,1700.0
2014-09-22 15:05:00,138.36,138.39,138.18,138.19,1300.0,82.0682,82.086,81.9615,81.9674,1300.0
2014-09-22 15:10:00,138.2,138.22,138.14,138.19,1200.0,81.9733,81.9852,81.9377,81.9674,1200.0
2014-09-22 15:15:00,138.13,138.22,138.12,138.17,2200.0,81.9318,81.9852,81.9259,81.9555,2200.0
2014-09-22 15:20:00,138.25,138.48,138.22,138.48,2200.0,82.003,82.1394,81.9852,82.1394,2200.0
2014-09-22 15:25:00,138.46,138.46,138.18,138.19,2600.0,82.1275,82.1275,81.9615,81.9674,2600.0
2014-09-22 15:30:00,138.2,138.37,138.19,138.23,3100.0,81.9733,82.0742,81.9674,81.9911,3100.0
2014-09-22 15:35:00,138.27,138.6,138.27,138.6,3200.0,82.0148,82.2106,82.0148,82.2106,3200.0
2014-09-22 15:40:00,138.61,138.7,138.52,138.62,2700.0,82.2165,82.2699,82.1631,82.2224,2700.0
2014-09-22 15:45:00,138.61,138.82,138.56,138.56,4100.0,82.2165,82.3411,82.1869,82.1869,4100.0
2014-09-22 15:50:00,138.56,138.77,138.41,138.48,3800.0,82.1869,82.3114,82.0979,82.1394,3800.0
2014-09-22 15:55:00,138.58,138.81,138.49,138.68,13900.0,82.1987,82.3351,82.1453,82.258,13900.0
2014-09-23 09:30:00,137.92,138.55,137.92,138.3,4500.0,81.8072,82.1809,81.8072,82.0326,4500.0
2014-09-23 09:35:00,138.35,138.4,137.9,138.05,9400.0,82.0623,82.0919,81.7954,81.8843,9400.0
2014-09-23 09:40:00,138.0,138.67,137.84,138.19,13300.0,81.8547,82.2521,81.7598,81.9674,13300.0
2014-09-23 09:45:00,138.14,138.5,138.14,138.36,3400.0,81.9377,82.1513,81.9377,82.0682,3400.0
2014-09-23 09:50:00,138.51,138.51,138.51,138.51,100.0,82.1572,82.1572,82.1572,82.1572,100.0
2014-09-23 09:55:00,138.48,138.48,138.38,138.38,400.0,82.1394,82.1394,82.0801,82.0801,400.0
2014-09-23 10:00:00,138.24,138.24,138.24,138.24,100.0,81.997,81.997,81.997,81.997,100.0
2014-09-23 10:05:00,138.47,138.47,138.17,138.17,2300.0,82.1335,82.1335,81.9555,81.9555,2300.0
2014-09-23 10:10:00,138.05,138.17,137.66,137.66,5300.0,81.8843,81.9555,81.653,81.653,5300.0
2014-09-23 10:15:00,137.73,137.73,137.69,137.7,900.0,81.6945,81.6945,81.6708,81.6767,900.0
2014-09-23 10:20:00,137.68,137.69,137.57,137.57,400.0,81.6649,81.6708,81.5996,81.5996,400.0
2014-09-23 10:25:00,137.69,137.99,137.69,137.79,2000.0,81.6708,81.8488,81.6708,81.7301,2000.0
2014-09-23 10:30:00,137.78,137.88,137.69,137.84,3000.0,81.7242,81.7835,81.6708,81.7598,3000.0
2014-09-23 10:35:00,137.69,137.78,137.68,137.78,1700.0,81.6708,81.7242,81.6649,81.7242,1700.0
2014-09-23 10:40:00,137.78,137.9,137.78,137.9,1200.0,81.7242,81.7954,81.7242,81.7954,1200.0
2014-09-23 10:45:00,137.86,137.86,137.86,137.86,200.0,81.7716,81.7716,81.7716,81.7716,200.0
2014-09-23 10:50:00,137.66,137.66,137.66,137.66,100.0,81.653,81.653,81.653,81.653,100.0
2014-09-23 10:55:00,137.75,137.86,137.75,137.75,500.0,81.7064,81.7716,81.7064,81.7064,500.0
2014-09-23 11:00:00,137.75,137.92,137.75,137.92,1500.0,81.7064,81.8072,81.7064,81.8072,1500.0
2014-09-23 11:05:00,137.76,137.76,137.71,137.71,400.0,81.7123,81.7123,81.6827,81.6827,400.0
2014-09-23 11:10:00,137.76,137.86,137.61,137.76,3300.0,81.7123,81.7716,81.6234,81.7123,3300.0
2014-09-23 11:15:00,137.66,137.82,137.66,137.74,1500.0,81.653,81.7479,81.653,81.7005,1500.0
2014-09-23 11:20:00,137.74,137.84,137.74,137.75,1600.0,81.7005,81.7598,81.7005,81.7064,1600.0
2014-09-23 11:25:00,137.74,137.79,137.65,137.73,2600.0,81.7005,81.7301,81.6471,81.6945,2600.0
2014-09-23 11:30:00,137.73,137.73,137.66,137.69,1700.0,81.6945,81.6945,81.653,81.6708,1700.0
2014-09-23 11:35:00,137.7,137.78,137.6,137.78,2100.0,81.6767,81.7242,81.6174,81.7242,2100.0
2014-09-23 11:40:00,137.73,137.81,137.64,137.66,1800.0,81.6945,81.742,81.6412,81.653,1800.0
2014-09-23 11:45:00,137.67,137.74,137.55,137.55,1100.0,81.659,81.7005,81.5878,81.5878,1100.0
2014-09-23 11:50:00,137.51,137.9,137.51,137.85,12200.0,81.564,81.7954,81.564,81.7657,12200.0
2014-09-23 11:55:00,137.83,137.95,137.8,137.83,3000.0,81.7539,81.825,81.7361,81.7539,3000.0
2014-09-23 12:00:00,137.83,137.97,137.71,137.71,2200.0,81.7539,81.8369,81.6827,81.6827,2200.0
2014-09-23 12:05:00,137.64,137.73,137.44,137.58,2000.0,81.6412,81.6945,81.5225,81.6056,2000.0
2014-09-23 12:10:00,137.59,137.82,137.55,137.59,1300.0,81.6115,81.7479,81.5878,81.6115,1300.0
2014-09-23 12:15:00,137.54,137.59,137.41,137.41,2100.0,81.5818,81.6115,81.5047,81.5047,2100.0
2014-09-23 12:20:00,137.39,137.39,137.21,137.27,1100.0,81.4929,81.4929,81.3861,81.4217,1100.0
2014-09-23 12:25:00,137.27,137.27,137.11,137.19,900.0,81.4217,81.4217,81.3268,81.3742,900.0
2014-09-23 12:30:00,137.15,137.44,137.15,137.44,900.0,81.3505,81.5225,81.3505,81.5225,900.0
2014-09-23 12:35:00,137.43,137.47,137.35,137.35,900.0,81.5166,81.5403,81.4691,81.4691,900.0
2014-09-23 12:40:00,137.37,137.53,137.28,137.38,2300.0,81.481,81.5759,81.4276,81.4869,2300.0
2014-09-23 12:45:00,137.34,137.4,137.31,137.39,1100.0,81.4632,81.4988,81.4454,81.4929,1100.0
2014-09-23 12:50:00,137.37,137.48,137.36,137.48,700.0,81.481,81.5463,81.4751,81.5463,700.0
2014-09-23 12:55:00,137.46,137.46,137.38,137.38,600.0,81.5344,81.5344,81.4869,81.4869,600.0
2014-09-23 13:00:00,137.31,137.31,137.2,137.2,1700.0,81.4454,81.4454,81.3802,81.3802,1700.0
2014-09-23 13:05:00,137.17,137.23,137.14,137.16,700.0,81.3624,81.398,81.3446,81.3564,700.0
2014-09-23 13:10:00,137.16,137.28,137.16,137.22,700.0,81.3564,81.4276,81.3564,81.392,700.0
2014-09-23 13:15:00,137.16,137.19,137.08,137.19,1900.0,81.3564,81.3742,81.309,81.3742,1900.0
2014-09-23 13:20:00,137.27,137.4,137.17,137.17,2700.0,81.4217,81.4988,81.3624,81.3624,2700.0
2014-09-23 13:25:00,137.19,137.2,137.11,137.14,800.0,81.3742,81.3802,81.3268,81.3446,800.0
2014-09-23 13:30:00,137.2,137.2,137.17,137.19,400.0,81.3802,81.3802,81.3624,81.3742,400.0
2014-09-23 13:35:00,137.12,137.17,137.08,137.16,500.0,81.3327,81.3624,81.309,81.3564,500.0
2014-09-23 13:40:00,137.16,137.17,137.12,137.15,800.0,81.3564,81.3624,81.3327,81.3505,800.0
2014-09-23 13:45:00,137.14,137.19,137.11,137.17,1200.0,81.3446,81.3742,81.3268,81.3624,1200.0
2014-09-23 13:50:00,137.19,137.19,137.14,137.15,500.0,81.3742,81.3742,81.3446,81.3505,500.0
2014-09-23 13:55:00,137.12,137.12,136.94,136.94,4200.0,81.3327,81.3327,81.226,81.226,4200.0
2014-09-23 14:00:00,136.92,137.26,136.92,137.07,1400.0,81.2141,81.4158,81.2141,81.3031,1400.0
2014-09-23 14:05:00,137.0,137.29,136.93,137.0,1200.0,81.2615,81.4336,81.22,81.2615,1200.0
2014-09-23 14:10:00,136.97,137.03,136.84,136.84,2300.0,81.2437,81.2793,81.1666,81.1666,2300.0
2014-09-23 14:15:00,136.86,137.0,136.73,136.9,2400.0,81.1785,81.2615,81.1014,81.2022,2400.0
2014-09-23 14:20:00,136.89,136.95,136.6,136.72,1400.0,81.1963,81.2319,81.0243,81.0955,1400.0
2014-09-23 14:25:00,136.52,136.69,136.47,136.69,1600.0,80.9768,81.0777,80.9472,81.0777,1600.0
2014-09-23 14:30:00,136.72,136.74,136.53,136.56,1900.0,81.0955,81.1073,80.9828,81.0006,1900.0
2014-09-23 14:35:00,136.53,136.75,136.52,136.52,1200.0,80.9828,81.1133,80.9768,80.9768,1200.0
2014-09-23 14:40:00,136.52,136.67,136.52,136.56,400.0,80.9768,81.0658,80.9768,81.0006,400.0
2014-09-23 14:45:00,136.39,136.43,136.15,136.29,2300.0,80.8997,80.9234,80.7574,80.8404,2300.0
2014-09-23 14:50:00,136.32,136.48,136.26,136.38,900.0,80.8582,80.9531,80.8226,80.8938,900.0
2014-09-23 14:55:00,136.2,136.53,136.1,136.49,10800.0,80.787,80.9828,80.7277,80.959,10800.0
2014-09-23 15:00:00,136.52,136.64,136.48,136.64,2200.0,80.9768,81.048,80.9531,81.048,2200.0
2014-09-23 15:05:00,136.64,136.66,136.52,136.57,2600.0,81.048,81.0599,80.9768,81.0065,2600.0
2014-09-23 15:10:00,136.59,137.0,136.59,136.8,2300.0,81.0183,81.2615,81.0183,81.1429,2300.0
2014-09-23 15:15:00,136.83,137.02,136.7,136.97,2200.0,81.1607,81.2734,81.0836,81.2437,2200.0
2014-09-23 15:20:00,136.96,136.96,136.55,136.63,2300.0,81.2378,81.2378,80.9946,81.0421,2300.0
2014-09-23 15:25:00,136.81,136.94,136.79,136.81,900.0,81.1488,81.226,81.137,81.1488,900.0
2014-09-23 15:30:00,136.84,136.9,136.71,136.9,1900.0,81.1666,81.2022,81.0895,81.2022,1900.0
2014-09-23 15:35:00,136.81,136.9,136.69,136.71,2900.0,81.1488,81.2022,81.0777,81.0895,2900.0
2014-09-23 15:40:00,136.69,136.8,136.61,136.61,2400.0,81.0777,81.1429,81.0302,81.0302,2400.0
2014-09-23 15:45:00,136.64,136.83,136.62,136.69,5400.0,81.048,81.1607,81.0361,81.0777,5400.0
2014-09-23 15:50:00,136.69,136.93,136.69,136.75,3000.0,81.0777,81.22,81.0777,81.1133,3000.0
2014-09-23 15:55:00,136.76,136.92,136.75,136.89,5000.0,81.1192,81.2141,81.1133,81.1963,5000.0
2014-09-24 09:30:00,137.0,137.0,136.3,136.36,2600.0,81.2615,81.2615,80.8463,80.8819,2600.0
2014-09-24 09:35:00,136.32,136.68,136.31,136.68,2400.0,80.8582,81.0717,80.8523,81.0717,2400.0
2014-09-24 09:40:00,136.69,136.74,136.46,136.47,3100.0,81.0777,81.1073,80.9412,80.9472,3100.0
2014-09-24 09:45:00,136.49,136.56,136.35,136.35,10700.0,80.959,81.0006,80.876,80.876,10700.0
2014-09-24 09:50:00,136.25,136.43,136.2,136.43,800.0,80.8167,80.9234,80.787,80.9234,800.0
2014-09-24 09:55:00,136.33,136.46,136.16,136.4,3600.0,80.8641,80.9412,80.7633,80.9057,3600.0
2014-09-24 10:00:00,136.35,136.37,136.04,136.15,4500.0,80.876,80.8879,80.6921,80.7574,4500.0
2014-09-24 10:05:00,136.2,136.25,135.94,135.94,2800.0,80.787,80.8167,80.6328,80.6328,2800.0
2014-09-24 10:10:00,135.78,135.78,135.48,135.61,16400.0,80.5379,80.5379,80.36,80.4371,16400.0
2014-09-24 10:15:00,135.54,135.55,135.51,135.55,2000.0,80.3955,80.4015,80.3777,80.4015,2000.0
2014-09-24 10:20:00,135.58,135.82,135.54,135.82,2100.0,80.4193,80.5616,80.3955,80.5616,2100.0
2014-09-24 10:25:00,135.92,136.1,135.92,136.02,500.0,80.6209,80.7277,80.6209,80.6803,500.0
2014-09-24 10:30:00,136.04,136.18,135.71,136.02,10400.0,80.6921,80.7752,80.4964,80.6803,10400.0
2014-09-24 10:35:00,135.95,136.21,135.82,135.95,12000.0,80.6387,80.793,80.5616,80.6387,12000.0
2014-09-24 10:40:00,136.14,136.23,136.01,136.05,1300.0,80.7514,80.8048,80.6743,80.698,1300.0
2014-09-24 10:45:00,136.07,136.3,136.03,136.27,3800.0,80.7099,80.8463,80.6862,80.8285,3800.0
2014-09-24 10:50:00,136.36,136.47,136.23,136.23,1300.0,80.8819,80.9472,80.8048,80.8048,1300.0
2014-09-24 10:55:00,136.35,136.39,136.05,136.25,9200.0,80.876,80.8997,80.698,80.8167,9200.0
2014-09-24 11:00:00,136.25,136.4,136.16,136.29,6800.0,80.8167,80.9057,80.7633,80.8404,6800.0
2014-09-24 11:05:00,136.26,136.43,136.21,136.43,3600.0,80.8226,80.9234,80.793,80.9234,3600.0
2014-09-24 11:10:00,136.47,136.53,136.38,136.49,2100.0,80.9472,80.9828,80.8938,80.959,2100.0
2014-09-24 11:15:00,136.47,136.73,136.47,136.65,6100.0,80.9472,81.1014,80.9472,81.0539,6100.0
2014-09-24 11:20:00,136.69,136.86,136.69,136.82,700.0,81.0777,81.1785,81.0777,81.1548,700.0
2014-09-24 11:25:00,136.86,137.0,136.8,136.98,3700.0,81.1785,81.2615,81.1429,81.2497,3700.0
2014-09-24 11:30:00,136.99,137.28,136.99,137.17,9500.0,81.2556,81.4276,81.2556,81.3624,9500.0
2014-09-24 11:35:00,137.35,138.49,137.24,138.42,15900.0,81.4691,82.1453,81.4039,82.1038,15900.0
2014-09-24 11:40:00,138.31,138.31,138.31,138.31,100.0,82.0386,82.0386,82.0386,82.0386,100.0
2014-09-24 11:45:00,138.13,138.14,138.04,138.04,600.0,81.9318,81.9377,81.8784,81.8784,600.0
2014-09-24 11:50:00,137.92,137.92,137.74,137.88,5200.0,81.8072,81.8072,81.7005,81.7835,5200.0
2014-09-24 11:55:00,137.88,137.88,137.75,137.75,2000.0,81.7835,81.7835,81.7064,81.7064,2000.0
2014-09-24 12:00:00,137.55,137.73,137.31,137.31,2400.0,81.5878,81.6945,81.4454,81.4454,2400.0
2014-09-24 12:05:00,137.27,137.36,137.09,137.09,600.0,81.4217,81.4751,81.3149,81.3149,600.0
2014-09-24 12:10:00,137.09,137.09,137.09,137.09,0.0,81.3149,81.3149,81.3149,81.3149,0.0
2014-09-24 12:15:00,137.1,137.1,137.05,137.08,700.0,81.3209,81.3209,81.2912,81.309,700.0
2014-09-24 12:20:00,137.06,137.15,137.02,137.02,3400.0,81.2971,81.3505,81.2734,81.2734,3400.0
2014-09-24 12:25:00,137.02,137.02,136.75,136.77,2500.0,81.2734,81.2734,81.1133,81.1251,2500.0
2014-09-24 12:30:00,136.7,136.7,136.53,136.53,1000.0,81.0836,81.0836,80.9828,80.9828,1000.0
2014-09-24 12:35:00,136.5,136.5,136.43,136.43,1000.0,80.965,80.965,80.9234,80.9234,1000.0
2014-09-24 12:40:00,136.32,136.32,136.13,136.13,700.0,80.8582,80.8582,80.7455,80.7455,700.0
2014-09-24 12:45:00,136.11,136.17,136.04,136.17,600.0,80.7336,80.7692,80.6921,80.7692,600.0
2014-09-24 12:50:00,136.1,136.1,136.01,136.03,1100.0,80.7277,80.7277,80.6743,80.6862,1100.0
2014-09-24 12:55:00,136.08,136.34,136.03,136.34,2300.0,80.7158,80.8701,80.6862,80.8701,2300.0
2014-09-24 13:00:00,136.46,136.52,136.44,136.5,700.0,80.9412,80.9768,80.9294,80.965,700.0
2014-09-24 13:05:00,136.42,136.43,136.19,136.19,1700.0,80.9175,80.9234,80.7811,80.7811,1700.0
2014-09-24 13:10:00,136.25,136.38,136.25,136.29,1000.0,80.8167,80.8938,80.8167,80.8404,1000.0
2014-09-24 13:15:00,136.27,136.49,136.27,136.49,1200.0,80.8285,80.959,80.8285,80.959,1200.0
2014-09-24 13:20:00,136.39,136.47,136.37,136.47,700.0,80.8997,80.9472,80.8879,80.9472,700.0
2014-09-24 13:25:00,136.47,136.48,136.37,136.48,900.0,80.9472,80.9531,80.8879,80.9531,900.0
2014-09-24 13:30:00,136.5,136.5,136.35,136.35,2800.0,80.965,80.965,80.876,80.876,2800.0
2014-09-24 13:35:00,136.45,136.52,136.43,136.43,700.0,80.9353,80.9768,80.9234,80.9234,700.0
2014-09-24 13:40:00,136.5,136.6,136.47,136.6,800.0,80.965,81.0243,80.9472,81.0243,800.0
2014-09-24 13:45:00,136.59,136.74,136.49,136.64,10800.0,81.0183,81.1073,80.959,81.048,10800.0
2014-09-24 13:50:00,136.59,136.7,136.52,136.58,8100.0,81.0183,81.0836,80.9768,81.0124,8100.0
2014-09-24 13:55:00,136.51,136.59,136.45,136.5,1800.0,80.9709,81.0183,80.9353,80.965,1800.0
2014-09-24 14:00:00,136.54,136.62,136.36,136.48,2200.0,80.9887,81.0361,80.8819,80.9531,2200.0
2014-09-24 14:05:00,136.46,136.6,136.4,136.6,1300.0,80.9412,81.0243,80.9057,81.0243,1300.0
2014-09-24 14:10:00,136.59,136.67,136.45,136.49,1300.0,81.0183,81.0658,80.9353,80.959,1300.0
2014-09-24 14:15:00,136.58,136.74,136.58,136.73,5400.0,81.0124,81.1073,81.0124,81.1014,5400.0
2014-09-24 14:20:00,136.72,136.78,136.7,136.7,600.0,81.0955,81.131,81.0836,81.0836,600.0
2014-09-24 14:25:00,136.66,137.12,136.56,137.0,11800.0,81.0599,81.3327,81.0006,81.2615,11800.0
2014-09-24 14:30:00,137.09,138.12,137.08,137.3,42000.0,81.3149,81.9259,81.309,81.4395,42000.0
2014-09-24 14:35:00,137.76,137.93,137.17,137.21,6800.0,81.7123,81.8132,81.3624,81.3861,6800.0
2014-09-24 14:40:00,137.16,137.25,137.07,137.08,1600.0,81.3564,81.4098,81.3031,81.309,1600.0
2014-09-24 14:45:00,136.96,136.97,136.73,136.81,1400.0,81.2378,81.2437,81.1014,81.1488,1400.0
2014-09-24 14:50:00,136.83,137.22,136.77,137.22,2900.0,81.1607,81.392,81.1251,81.392,2900.0
2014-09-24 14:55:00,137.26,137.26,137.05,137.18,2000.0,81.4158,81.4158,81.2912,81.3683,2000.0
2014-09-24 15:00:00,137.27,137.39,137.18,137.39,1700.0,81.4217,81.4929,81.3683,81.4929,1700.0
2014-09-24 15:05:00,137.42,137.59,137.33,137.33,4000.0,81.5107,81.6115,81.4573,81.4573,4000.0
2014-09-24 15:10:00,137.44,137.5,137.28,137.3,3500.0,81.5225,81.5581,81.4276,81.4395,3500.0
2014-09-24 15:15:00,137.29,137.44,137.27,137.44,1300.0,81.4336,81.5225,81.4217,81.5225,1300.0
2014-09-24 15:20:00,137.41,137.68,137.37,137.37,3100.0,81.5047,81.6649,81.481,81.481,3100.0
2014-09-24 15:25:00,137.42,137.53,137.35,137.45,1500.0,81.5107,81.5759,81.4691,81.5285,1500.0
2014-09-24 15:30:00,137.42,137.48,137.37,137.37,2300.0,81.5107,81.5463,81.481,81.481,2300.0
2014-09-24 15:35:00,137.37,137.49,137.36,137.43,1500.0,81.481,81.5522,81.4751,81.5166,1500.0
2014-09-24 15:40:00,137.34,137.64,137.28,137.29,7400.0,81.4632,81.6412,81.4276,81.4336,7400.0
2014-09-24 15:45:00,137.34,137.65,137.29,137.65,5100.0,81.4632,81.6471,81.4336,81.6471,5100.0
2014-09-24 15:50:00,137.6,137.6,137.49,137.53,3400.0,81.6174,81.6174,81.5522,81.5759,3400.0
2014-09-24 15:55:00,137.46,137.65,137.41,137.49,8400.0,81.5344,81.6471,81.5047,81.5522,8400.0
2014-09-25 09:30:00,137.23,137.23,136.81,137.01,1300.0,81.398,81.398,81.1488,81.2675,1300.0
2014-09-25 09:35:00,137.6,137.6,136.76,136.76,10100.0,81.6174,81.6174,81.1192,81.1192,10100.0
2014-09-25 09:40:00,136.67,136.94,136.53,136.66,2800.0,81.0658,81.226,80.9828,81.0599,2800.0
2014-09-25 09:45:00,136.66,136.78,135.84,135.84,7600.0,81.0599,81.131,80.5735,80.5735,7600.0
2014-09-25 09:50:00,136.12,136.12,136.0,136.07,600.0,80.7396,80.7396,80.6684,80.7099,600.0
2014-09-25 09:55:00,136.22,136.22,135.93,136.0,1100.0,80.7989,80.7989,80.6269,80.6684,1100.0
2014-09-25 10:00:00,136.06,136.2,135.89,136.06,1300.0,80.704,80.787,80.6031,80.704,1300.0
2014-09-25 10:05:00,135.95,136.27,135.85,136.15,7600.0,80.6387,80.8285,80.5794,80.7574,7600.0
2014-09-25 10:10:00,136.14,136.15,135.91,135.94,6300.0,80.7514,80.7574,80.615,80.6328,6300.0
2014-09-25 10:15:00,136.13,136.13,135.82,135.89,5300.0,80.7455,80.7455,80.5616,80.6031,5300.0
2014-09-25 10:20:00,135.82,135.87,135.64,135.68,2400.0,80.5616,80.5913,80.4549,80.4786,2400.0
2014-09-25 10:25:00,135.74,135.87,135.74,135.87,700.0,80.5142,80.5913,80.5142,80.5913,700.0
2014-09-25 10:30:00,135.67,135.7,135.26,135.29,15600.0,80.4727,80.4904,80.2295,80.2473,15600.0
2014-09-25 10:35:00,135.44,135.5,135.29,135.5,800.0,80.3362,80.3718,80.2473,80.3718,800.0
2014-09-25 10:40:00,135.41,135.53,135.41,135.53,500.0,80.3184,80.3896,80.3184,80.3896,500.0
2014-09-25 10:45:00,135.32,135.51,135.32,135.51,300.0,80.265,80.3777,80.265,80.3777,300.0
2014-09-25 10:50:00,135.57,135.72,135.57,135.72,600.0,80.4133,80.5023,80.4133,80.5023,600.0
2014-09-25 10:55:00,135.52,135.75,135.48,135.75,1700.0,80.3837,80.5201,80.36,80.5201,1700.0
2014-09-25 11:00:00,135.73,135.73,135.58,135.58,200.0,80.5082,80.5082,80.4193,80.4193,200.0
2014-09-25 11:05:00,135.6,135.6,135.5,135.58,900.0,80.4311,80.4311,80.3718,80.4193,900.0
2014-09-25 11:10:00,135.49,135.59,135.47,135.59,2700.0,80.3659,80.4252,80.354,80.4252,2700.0
2014-09-25 11:15:00,135.59,135.65,135.53,135.59,5000.0,80.4252,80.4608,80.3896,80.4252,5000.0
2014-09-25 11:20:00,135.57,135.61,135.49,135.49,2100.0,80.4133,80.4371,80.3659,80.3659,2100.0
2014-09-25 11:25:00,135.66,135.71,135.44,135.71,1100.0,80.4667,80.4964,80.3362,80.4964,1100.0
2014-09-25 11:30:00,135.7,135.9,135.7,135.9,800.0,80.4904,80.6091,80.4904,80.6091,800.0
2014-09-25 11:35:00,135.92,135.93,135.91,135.91,500.0,80.6209,80.6269,80.615,80.615,500.0
2014-09-25 11:40:00,136.12,136.12,135.83,135.92,800.0,80.7396,80.7396,80.5676,80.6209,800.0
2014-09-25 11:45:00,135.86,135.86,135.86,135.86,200.0,80.5853,80.5853,80.5853,80.5853,200.0
2014-09-25 11:50:00,135.94,135.94,135.94,135.94,100.0,80.6328,80.6328,80.6328,80.6328,100.0
2014-09-25 11:55:00,135.92,135.92,135.69,135.69,300.0,80.6209,80.6209,80.4845,80.4845,300.0
2014-09-25 12:00:00,135.52,135.54,135.52,135.54,300.0,80.3837,80.3955,80.3837,80.3955,300.0
2014-09-25 12:05:00,135.51,135.66,135.51,135.66,900.0,80.3777,80.4667,80.3777,80.4667,900.0
2014-09-25 12:10:00,135.51,135.66,135.51,135.55,400.0,80.3777,80.4667,80.3777,80.4015,400.0
2014-09-25 12:15:00,135.53,135.56,135.53,135.56,400.0,80.3896,80.4074,80.3896,80.4074,400.0
2014-09-25 12:20:00,135.5,135.5,135.36,135.36,700.0,80.3718,80.3718,80.2888,80.2888,700.0
2014-09-25 12:25:00,135.36,135.36,135.0,135.0,1300.0,80.2888,80.2888,80.0752,80.0752,1300.0
2014-09-25 12:30:00,135.0,135.21,134.87,135.21,2800.0,80.0752,80.1998,79.9981,80.1998,2800.0
2014-09-25 12:35:00,135.41,135.44,135.17,135.44,600.0,80.3184,80.3362,80.1761,80.3362,600.0
2014-09-25 12:40:00,135.45,135.45,135.39,135.39,700.0,80.3422,80.3422,80.3066,80.3066,700.0
2014-09-25 12:45:00,135.64,135.64,135.4,135.45,1500.0,80.4549,80.4549,80.3125,80.3422,1500.0
2014-09-25 12:50:00,135.58,135.58,135.58,135.58,200.0,80.4193,80.4193,80.4193,80.4193,200.0
2014-09-25 12:55:00,135.58,135.58,135.58,135.58,0.0,80.4193,80.4193,80.4193,80.4193,0.0
2014-09-25 13:00:00,135.72,135.76,135.52,135.65,3300.0,80.5023,80.526,80.3837,80.4608,3300.0
2014-09-25 13:05:00,135.67,135.93,135.61,135.93,6200.0,80.4727,80.6269,80.4371,80.6269,6200.0
2014-09-25 13:10:00,135.94,135.98,135.59,135.98,7200.0,80.6328,80.6565,80.4252,80.6565,7200.0
2014-09-25 13:15:00,135.98,135.98,135.98,135.98,0.0,80.6565,80.6565,80.6565,80.6565,0.0
2014-09-25 13:20:00,135.98,135.98,135.98,135.98,0.0,80.6565,80.6565,80.6565,80.6565,0.0
2014-09-25 13:25:00,135.96,135.96,135.95,135.95,300.0,80.6447,80.6447,80.6387,80.6387,300.0
2014-09-25 13:30:00,136.12,136.19,136.12,136.19,700.0,80.7396,80.7811,80.7396,80.7811,700.0
2014-09-25 13:35:00,136.32,136.32,136.32,136.32,100.0,80.8582,80.8582,80.8582,80.8582,100.0
2014-09-25 13:40:00,136.23,136.29,135.98,136.03,2400.0,80.8048,80.8404,80.6565,80.6862,2400.0
2014-09-25 13:45:00,136.01,136.09,136.0,136.0,500.0,80.6743,80.7218,80.6684,80.6684,500.0
2014-09-25 13:50:00,136.06,136.06,135.83,135.83,600.0,80.704,80.704,80.5676,80.5676,600.0
2014-09-25 13:55:00,135.74,135.74,135.74,135.74,100.0,80.5142,80.5142,80.5142,80.5142,100.0
2014-09-25 14:00:00,135.64,135.64,135.64,135.64,100.0,80.4549,80.4549,80.4549,80.4549,100.0
2014-09-25 14:05:00,135.75,135.85,135.75,135.85,1000.0,80.5201,80.5794,80.5201,80.5794,1000.0
2014-09-25 14:10:00,135.75,135.79,135.55,135.55,1600.0,80.5201,80.5438,80.4015,80.4015,1600.0
2014-09-25 14:15:00,135.54,135.54,135.28,135.28,700.0,80.3955,80.3955,80.2413,80.2413,700.0
2014-09-25 14:20:00,135.16,135.28,135.16,135.28,200.0,80.1701,80.2413,80.1701,80.2413,200.0
2014-09-25 14:25:00,135.06,135.06,135.04,135.04,300.0,80.1108,80.1108,80.099,80.099,300.0
2014-09-25 14:30:00,135.2,135.25,135.2,135.25,2400.0,80.1939,80.2235,80.1939,80.2235,2400.0
2014-09-25 14:35:00,135.34,135.52,135.34,135.43,1500.0,80.2769,80.3837,80.2769,80.3303,1500.0
2014-09-25 14:40:00,135.39,135.4,135.39,135.4,200.0,80.3066,80.3125,80.3066,80.3125,200.0
2014-09-25 14:45:00,135.4,135.4,135.4,135.4,0.0,80.3125,80.3125,80.3125,80.3125,0.0
2014-09-25 14:50:00,135.41,135.41,135.41,135.41,400.0,80.3184,80.3184,80.3184,80.3184,400.0
2014-09-25 14:55:00,135.43,135.44,135.4,135.44,500.0,80.3303,80.3362,80.3125,80.3362,500.0
2014-09-25 15:00:00,135.4,135.43,135.33,135.34,2100.0,80.3125,80.3303,80.271,80.2769,2100.0
2014-09-25 15:05:00,135.25,135.25,135.23,135.25,800.0,80.2235,80.2235,80.2117,80.2235,800.0
2014-09-25 15:10:00,135.25,135.27,135.19,135.23,800.0,80.2235,80.2354,80.1879,80.2117,800.0
2014-09-25 15:15:00,135.25,135.27,135.18,135.19,900.0,80.2235,80.2354,80.182,80.1879,900.0
2014-09-25 15:20:00,135.19,135.36,135.14,135.36,9100.0,80.1879,80.2888,80.1583,80.2888,9100.0
2014-09-25 15:25:00,135.41,135.41,135.22,135.32,2100.0,80.3184,80.3184,80.2057,80.265,2100.0
2014-09-25 15:30:00,135.25,135.28,135.16,135.25,2800.0,80.2235,80.2413,80.1701,80.2235,2800.0
2014-09-25 15:35:00,135.27,135.38,135.11,135.38,2600.0,80.2354,80.3006,80.1405,80.3006,2600.0
2014-09-25 15:40:00,135.28,135.61,135.28,135.61,2800.0,80.2413,80.4371,80.2413,80.4371,2800.0
2014-09-25 15:45:00,135.6,135.62,135.43,135.62,2900.0,80.4311,80.443,80.3303,80.443,2900.0
2014-09-25 15:50:00,135.51,135.62,135.43,135.48,4900.0,80.3777,80.443,80.3303,80.36,4900.0
2014-09-25 15:55:00,135.49,135.61,135.37,135.52,8200.0,80.3659,80.4371,80.2947,80.3837,8200.0
2014-09-26 09:30:00,135.5,135.8,135.06,135.56,4300.0,80.3718,80.5498,80.1108,80.4074,4300.0
2014-09-26 09:35:00,135.54,135.55,135.17,135.3,6600.0,80.3955,80.4015,80.1761,80.2532,6600.0
2014-09-26 09:40:00,135.53,135.53,135.32,135.32,300.0,80.3896,80.3896,80.265,80.265,300.0
2014-09-26 09:45:00,135.74,135.74,135.74,135.74,100.0,80.5142,80.5142,80.5142,80.5142,100.0
2014-09-26 09:50:00,135.82,135.95,135.82,135.95,600.0,80.5616,80.6387,80.5616,80.6387,600.0
2014-09-26 09:55:00,136.27,136.27,136.02,136.02,800.0,80.8285,80.8285,80.6803,80.6803,800.0
2014-09-26 10:00:00,136.35,136.53,136.35,136.53,300.0,80.876,80.9828,80.876,80.9828,300.0
2014-09-26 10:05:00,136.45,136.45,136.39,136.44,1500.0,80.9353,80.9353,80.8997,80.9294,1500.0
2014-09-26 10:10:00,136.23,136.4,136.22,136.33,3200.0,80.8048,80.9057,80.7989,80.8641,3200.0
2014-09-26 10:15:00,136.23,136.38,136.1,136.25,4700.0,80.8048,80.8938,80.7277,80.8167,4700.0
2014-09-26 10:20:00,136.16,136.16,136.1,136.1,600.0,80.7633,80.7633,80.7277,80.7277,600.0
2014-09-26 10:25:00,136.3,136.64,136.29,136.4,4300.0,80.8463,81.048,80.8404,80.9057,4300.0
2014-09-26 10:30:00,136.49,136.65,136.39,136.63,5000.0,80.959,81.0539,80.8997,81.0421,5000.0
2014-09-26 10:35:00,136.7,136.84,136.45,136.56,5400.0,81.0836,81.1666,80.9353,81.0006,5400.0
2014-09-26 10:40:00,136.59,136.74,136.59,136.64,400.0,81.0183,81.1073,81.0183,81.048,400.0
2014-09-26 10:45:00,136.8,136.92,136.75,136.92,1700.0,81.1429,81.2141,81.1133,81.2141,1700.0
2014-09-26 10:50:00,136.87,136.87,136.87,136.87,100.0,81.1844,81.1844,81.1844,81.1844,100.0
2014-09-26 10:55:00,136.87,136.87,136.87,136.87,0.0,81.1844,81.1844,81.1844,81.1844,0.0
2014-09-26 11:00:00,137.31,137.31,137.31,137.31,100.0,81.4454,81.4454,81.4454,81.4454,100.0
2014-09-26 11:05:00,137.42,137.42,137.18,137.18,300.0,81.5107,81.5107,81.3683,81.3683,300.0
2014-09-26 11:10:00,137.17,137.19,137.04,137.04,2100.0,81.3624,81.3742,81.2853,81.2853,2100.0
2014-09-26 11:15:00,137.09,137.14,136.94,137.14,1100.0,81.3149,81.3446,81.226,81.3446,1100.0
2014-09-26 11:20:00,137.11,137.11,136.9,136.9,1500.0,81.3268,81.3268,81.2022,81.2022,1500.0
2014-09-26 11:25:00,136.89,136.89,136.75,136.75,2700.0,81.1963,81.1963,81.1133,81.1133,2700.0
2014-09-26 11:30:00,136.82,136.93,136.76,136.91,6800.0,81.1548,81.22,81.1192,81.2082,6800.0
2014-09-26 11:35:00,136.87,136.87,136.78,136.78,300.0,81.1844,81.1844,81.131,81.131,300.0
2014-09-26 11:40:00,136.98,136.98,136.79,136.79,200.0,81.2497,81.2497,81.137,81.137,200.0
2014-09-26 11:45:00,136.82,136.97,136.82,136.97,300.0,81.1548,81.2437,81.1548,81.2437,300.0
2014-09-26 11:50:00,136.97,137.12,136.9,137.12,2800.0,81.2437,81.3327,81.2022,81.3327,2800.0
2014-09-26 11:55:00,137.08,137.08,137.0,137.01,1100.0,81.309,81.309,81.2615,81.2675,1100.0
2014-09-26 12:00:00,137.18,137.28,137.18,137.28,400.0,81.3683,81.4276,81.3683,81.4276,400.0
2014-09-26 12:05:00,137.3,137.3,137.04,137.04,300.0,81.4395,81.4395,81.2853,81.2853,300.0
2014-09-26 12:10:00,137.07,137.07,137.02,137.05,900.0,81.3031,81.3031,81.2734,81.2912,900.0
2014-09-26 12:15:00,137.01,137.35,137.0,137.35,900.0,81.2675,81.4691,81.2615,81.4691,900.0
2014-09-26 12:20:00,137.3,137.3,137.0,137.0,600.0,81.4395,81.4395,81.2615,81.2615,600.0
2014-09-26 12:25:00,137.13,137.25,137.09,137.19,1000.0,81.3386,81.4098,81.3149,81.3742,1000.0
2014-09-26 12:30:00,137.27,137.41,137.26,137.41,400.0,81.4217,81.5047,81.4158,81.5047,400.0
2014-09-26 12:35:00,137.3,137.3,137.02,137.02,800.0,81.4395,81.4395,81.2734,81.2734,800.0
2014-09-26 12:40:00,137.11,137.11,137.11,137.11,600.0,81.3268,81.3268,81.3268,81.3268,600.0
2014-09-26 12:45:00,137.05,137.09,137.0,137.0,700.0,81.2912,81.3149,81.2615,81.2615,700.0
2014-09-26 12:50:00,137.03,137.23,137.0,137.06,4600.0,81.2793,81.398,81.2615,81.2971,4600.0
2014-09-26 12:55:00,137.12,137.16,137.07,137.07,600.0,81.3327,81.3564,81.3031,81.3031,600.0
2014-09-26 13:00:00,137.15,137.2,137.1,137.1,1600.0,81.3505,81.3802,81.3209,81.3209,1600.0
2014-09-26 13:05:00,137.08,137.18,137.08,137.18,200.0,81.309,81.3683,81.309,81.3683,200.0
2014-09-26 13:10:00,137.17,137.23,137.15,137.15,300.0,81.3624,81.398,81.3505,81.3505,300.0
2014-09-26 13:15:00,137.2,137.2,137.14,137.18,400.0,81.3802,81.3802,81.3446,81.3683,400.0
2014-09-26 13:20:00,137.24,137.24,137.24,137.24,200.0,81.4039,81.4039,81.4039,81.4039,200.0
2014-09-26 13:25:00,137.29,137.42,137.15,137.16,2900.0,81.4336,81.5107,81.3505,81.3564,2900.0
2014-09-26 13:30:00,137.2,137.22,137.2,137.22,200.0,81.3802,81.392,81.3802,81.392,200.0
2014-09-26 13:35:00,137.13,137.23,137.13,137.23,300.0,81.3386,81.398,81.3386,81.398,300.0
2014-09-26 13:40:00,137.24,137.24,137.16,137.16,400.0,81.4039,81.4039,81.3564,81.3564,400.0
2014-09-26 13:45:00,137.1,137.19,137.01,137.19,800.0,81.3209,81.3742,81.2675,81.3742,800.0
2014-09-26 13:50:00,137.19,137.27,137.19,137.21,1700.0,81.3742,81.4217,81.3742,81.3861,1700.0
2014-09-26 13:55:00,137.37,137.43,137.36,137.36,300.0,81.481,81.5166,81.4751,81.4751,300.0
2014-09-26 14:00:00,137.83,137.83,137.83,137.83,300.0,81.7539,81.7539,81.7539,81.7539,300.0
2014-09-26 14:05:00,137.72,137.85,137.71,137.78,2000.0,81.6886,81.7657,81.6827,81.7242,2000.0
2014-09-26 14:10:00,137.83,137.95,137.83,137.86,500.0,81.7539,81.825,81.7539,81.7716,500.0
2014-09-26 14:15:00,137.87,137.95,137.87,137.95,200.0,81.7776,81.825,81.7776,81.825,200.0
2014-09-26 14:20:00,137.76,137.76,137.74,137.74,300.0,81.7123,81.7123,81.7005,81.7005,300.0
2014-09-26 14:25:00,137.9,137.93,137.9,137.93,300.0,81.7954,81.8132,81.7954,81.8132,300.0
2014-09-26 14:30:00,138.0,138.04,137.89,137.89,800.0,81.8547,81.8784,81.7894,81.7894,800.0
2014-09-26 14:35:00,138.0,138.1,137.9,138.1,1500.0,81.8547,81.914,81.7954,81.914,1500.0
2014-09-26 14:40:00,138.1,138.1,138.1,138.1,0.0,81.914,81.914,81.914,81.914,0.0
2014-09-26 14:45:00,138.09,138.13,138.09,138.13,300.0,81.9081,81.9318,81.9081,81.9318,300.0
2014-09-26 14:50:00,138.07,138.09,137.89,137.89,8400.0,81.8962,81.9081,81.7894,81.7894,8400.0
2014-09-26 14:55:00,137.76,137.76,137.51,137.64,700.0,81.7123,81.7123,81.564,81.6412,700.0
2014-09-26 15:00:00,137.49,137.65,137.49,137.51,800.0,81.5522,81.6471,81.5522,81.564,800.0
2014-09-26 15:05:00,137.52,137.52,137.24,137.32,6000.0,81.57,81.57,81.4039,81.4513,6000.0
2014-09-26 15:10:00,137.39,137.46,137.36,137.37,2400.0,81.4929,81.5344,81.4751,81.481,2400.0
2014-09-26 15:15:00,137.37,137.37,137.0,137.0,2200.0,81.481,81.481,81.2615,81.2615,2200.0
2014-09-26 15:20:00,137.01,137.11,137.0,137.0,2500.0,81.2675,81.3268,81.2615,81.2615,2500.0
2014-09-26 15:25:00,137.0,137.17,137.0,137.17,2600.0,81.2615,81.3624,81.2615,81.3624,2600.0
2014-09-26 15:30:00,137.23,137.25,137.0,137.06,3900.0,81.398,81.4098,81.2615,81.2971,3900.0
2014-09-26 15:35:00,137.01,137.22,136.9,137.22,2200.0,81.2675,81.392,81.2022,81.392,2200.0
2014-09-26 15:40:00,137.22,137.22,137.06,137.06,2700.0,81.392,81.392,81.2971,81.2971,2700.0
2014-09-26 15:45:00,137.05,137.16,136.92,136.94,3400.0,81.2912,81.3564,81.2141,81.226,3400.0
2014-09-26 15:50:00,136.9,137.05,136.82,136.9,6200.0,81.2022,81.2912,81.1548,81.2022,6200.0
2014-09-26 15:55:00,136.91,137.14,136.83,136.91,16100.0,81.2082,81.3446,81.1607,81.2082,16100.0
2014-09-29 09:30:00,135.13,135.65,135.13,135.28,3400.0,80.1523,80.4608,80.1523,80.2413,3400.0
2014-09-29 09:35:00,135.31,135.4,134.72,134.72,8400.0,80.2591,80.3125,79.9092,79.9092,8400.0
2014-09-29 09:40:00,134.71,135.11,134.64,134.81,3000.0,79.9032,80.1405,79.8617,79.9625,3000.0
2014-09-29 09:45:00,134.79,134.99,134.15,134.45,3800.0,79.9507,80.0693,79.5711,79.749,3800.0
2014-09-29 09:50:00,134.5,134.93,134.45,134.93,2400.0,79.7787,80.0337,79.749,80.0337,2400.0
2014-09-29 09:55:00,134.77,134.78,134.64,134.72,4000.0,79.9388,79.9447,79.8617,79.9092,4000.0
2014-09-29 10:00:00,134.67,134.76,134.49,134.65,3400.0,79.8795,79.9329,79.7727,79.8676,3400.0
2014-09-29 10:05:00,134.57,134.86,134.5,134.7,6400.0,79.8202,79.9922,79.7787,79.8973,6400.0
2014-09-29 10:10:00,134.69,134.69,134.3,134.3,2500.0,79.8914,79.8914,79.66,79.66,2500.0
2014-09-29 10:15:00,134.32,134.87,134.32,134.87,2000.0,79.6719,79.9981,79.6719,79.9981,2000.0
2014-09-29 10:20:00,134.88,135.05,134.88,135.04,900.0,80.0041,80.1049,80.0041,80.099,900.0
2014-09-29 10:25:00,135.05,135.08,134.89,134.89,4300.0,80.1049,80.1227,80.01,80.01,4300.0
2014-09-29 10:30:00,134.87,134.94,134.79,134.92,5700.0,79.9981,80.0397,79.9507,80.0278,5700.0
2014-09-29 10:35:00,134.8,134.97,134.8,134.9,8100.0,79.9566,80.0574,79.9566,80.0159,8100.0
2014-09-29 10:40:00,134.89,135.34,134.89,135.34,6500.0,80.01,80.2769,80.01,80.2769,6500.0
2014-09-29 10:45:00,135.47,135.47,135.12,135.12,2100.0,80.354,80.354,80.1464,80.1464,2100.0
2014-09-29 10:50:00,135.21,135.45,135.18,135.45,1800.0,80.1998,80.3422,80.182,80.3422,1800.0
2014-09-29 10:55:00,135.38,135.41,135.08,135.08,2000.0,80.3006,80.3184,80.1227,80.1227,2000.0
2014-09-29 11:00:00,135.11,135.15,135.04,135.04,1900.0,80.1405,80.1642,80.099,80.099,1900.0
2014-09-29 11:05:00,135.05,135.45,135.05,135.28,3400.0,80.1049,80.3422,80.1049,80.2413,3400.0
2014-09-29 11:10:00,135.22,135.74,135.17,135.74,24400.0,80.2057,80.5142,80.1761,80.5142,24400.0
2014-09-29 11:15:00,135.73,135.89,135.63,135.89,2400.0,80.5082,80.6031,80.4489,80.6031,2400.0
2014-09-29 11:20:00,135.7,135.7,135.32,135.32,1800.0,80.4904,80.4904,80.265,80.265,1800.0
2014-09-29 11:25:00,135.45,135.45,135.15,135.15,1200.0,80.3422,80.3422,80.1642,80.1642,1200.0
2014-09-29 11:30:00,135.22,135.41,135.14,135.32,1600.0,80.2057,80.3184,80.1583,80.265,1600.0
2014-09-29 11:35:00,135.4,135.73,135.4,135.73,1000.0,80.3125,80.5082,80.3125,80.5082,1000.0
2014-09-29 11:40:00,135.77,136.01,135.77,136.01,800.0,80.532,80.6743,80.532,80.6743,800.0
2014-09-29 11:45:00,136.0,136.19,135.95,136.17,2700.0,80.6684,80.7811,80.6387,80.7692,2700.0
2014-09-29 11:50:00,136.13,136.13,135.93,135.93,1300.0,80.7455,80.7455,80.6269,80.6269,1300.0
2014-09-29 11:55:00,135.95,135.95,135.95,135.95,100.0,80.6387,80.6387,80.6387,80.6387,100.0
2014-09-29 12:00:00,136.0,136.1,135.92,136.01,2100.0,80.6684,80.7277,80.6209,80.6743,2100.0
2014-09-29 12:05:00,135.94,135.94,135.9,135.9,300.0,80.6328,80.6328,80.6091,80.6091,300.0
2014-09-29 12:10:00,136.0,136.0,135.41,135.41,900.0,80.6684,80.6684,80.3184,80.3184,900.0
2014-09-29 12:15:00,135.41,135.67,135.36,135.67,2200.0,80.3184,80.4727,80.2888,80.4727,2200.0
2014-09-29 12:20:00,135.59,135.68,135.51,135.51,1200.0,80.4252,80.4786,80.3777,80.3777,1200.0
2014-09-29 12:25:00,135.38,135.51,135.32,135.46,1100.0,80.3006,80.3777,80.265,80.3481,1100.0
2014-09-29 12:30:00,135.5,135.5,135.37,135.37,600.0,80.3718,80.3718,80.2947,80.2947,600.0
2014-09-29 12:35:00,135.59,135.59,135.43,135.43,500.0,80.4252,80.4252,80.3303,80.3303,500.0
2014-09-29 12:40:00,135.44,135.65,135.44,135.61,1000.0,80.3362,80.4608,80.3362,80.4371,1000.0
2014-09-29 12:45:00,135.77,135.77,135.71,135.77,500.0,80.532,80.532,80.4964,80.532,500.0
2014-09-29 12:50:00,135.78,136.03,135.78,136.03,700.0,80.5379,80.6862,80.5379,80.6862,700.0
2014-09-29 12:55:00,136.03,136.13,135.89,135.89,3600.0,80.6862,80.7455,80.6031,80.6031,3600.0
2014-09-29 13:00:00,135.96,136.14,135.96,136.14,400.0,80.6447,80.7514,80.6447,80.7514,400.0
2014-09-29 13:05:00,135.9,135.91,135.78,135.78,600.0,80.6091,80.615,80.5379,80.5379,600.0
2014-09-29 13:10:00,135.97,136.13,135.97,135.99,600.0,80.6506,80.7455,80.6506,80.6625,600.0
2014-09-29 13:15:00,136.12,136.21,136.02,136.21,3000.0,80.7396,80.793,80.6803,80.793,3000.0
2014-09-29 13:20:00,136.01,136.13,136.0,136.1,700.0,80.6743,80.7455,80.6684,80.7277,700.0
2014-09-29 13:25:00,136.24,136.24,136.24,136.24,200.0,80.8107,80.8107,80.8107,80.8107,200.0
2014-09-29 13:30:00,136.32,136.5,136.22,136.5,2100.0,80.8582,80.965,80.7989,80.965,2100.0
2014-09-29 13:35:00,136.34,136.4,136.09,136.1,10300.0,80.8701,80.9057,80.7218,80.7277,10300.0
2014-09-29 13:40:00,136.14,136.14,136.03,136.04,1000.0,80.7514,80.7514,80.6862,80.6921,1000.0
2014-09-29 13:45:00,136.01,136.01,135.75,135.81,1100.0,80.6743,80.6743,80.5201,80.5557,1100.0
2014-09-29 13:50:00,135.81,136.08,135.77,135.98,3800.0,80.5557,80.7158,80.532,80.6565,3800.0
2014-09-29 13:55:00,135.98,135.98,135.98,135.98,100.0,80.6565,80.6565,80.6565,80.6565,100.0
2014-09-29 14:00:00,136.03,136.33,135.85,136.05,6200.0,80.6862,80.8641,80.5794,80.698,6200.0
2014-09-29 14:05:00,136.05,136.06,135.76,135.8,1000.0,80.698,80.704,80.526,80.5498,1000.0
2014-09-29 14:10:00,135.77,135.83,135.67,135.71,4100.0,80.532,80.5676,80.4727,80.4964,4100.0
2014-09-29 14:15:00,135.73,135.73,135.73,135.73,100.0,80.5082,80.5082,80.5082,80.5082,100.0
2014-09-29 14:20:00,135.69,135.69,135.45,135.45,700.0,80.4845,80.4845,80.3422,80.3422,700.0
2014-09-29 14:25:00,135.54,135.63,135.52,135.63,400.0,80.3955,80.4489,80.3837,80.4489,400.0
2014-09-29 14:30:00,135.63,135.77,135.57,135.77,1500.0,80.4489,80.532,80.4133,80.532,1500.0
2014-09-29 14:35:00,135.8,136.15,135.8,136.15,1500.0,80.5498,80.7574,80.5498,80.7574,1500.0
2014-09-29 14:40:00,135.97,136.12,135.83,135.83,3300.0,80.6506,80.7396,80.5676,80.5676,3300.0
2014-09-29 14:45:00,135.73,136.06,135.71,136.0,2500.0,80.5082,80.704,80.4964,80.6684,2500.0
2014-09-29 14:50:00,136.06,136.15,136.06,136.15,800.0,80.704,80.7574,80.704,80.7574,800.0
2014-09-29 14:55:00,136.38,136.61,136.38,136.5,2400.0,80.8938,81.0302,80.8938,80.965,2400.0
2014-09-29 15:00:00,136.5,136.66,136.4,136.47,10200.0,80.965,81.0599,80.9057,80.9472,10200.0
2014-09-29 15:05:00,136.38,136.5,136.26,136.26,1300.0,80.8938,80.965,80.8226,80.8226,1300.0
2014-09-29 15:10:00,136.26,136.36,136.26,136.36,500.0,80.8226,80.8819,80.8226,80.8819,500.0
2014-09-29 15:15:00,136.52,136.7,136.52,136.7,900.0,80.9768,81.0836,80.9768,81.0836,900.0
2014-09-29 15:20:00,136.75,137.06,136.75,137.06,600.0,81.1133,81.2971,81.1133,81.2971,600.0
2014-09-29 15:25:00,137.08,137.22,137.02,137.02,1700.0,81.309,81.392,81.2734,81.2734,1700.0
2014-09-29 15:30:00,137.12,137.35,137.12,137.35,2000.0,81.3327,81.4691,81.3327,81.4691,2000.0
2014-09-29 15:35:00,137.27,137.65,137.27,137.64,7100.0,81.4217,81.6471,81.4217,81.6412,7100.0
2014-09-29 15:40:00,137.64,137.64,137.2,137.2,5100.0,81.6412,81.6412,81.3802,81.3802,5100.0
2014-09-29 15:45:00,137.21,137.38,137.19,137.37,3200.0,81.3861,81.4869,81.3742,81.481,3200.0
2014-09-29 15:50:00,137.38,137.61,137.29,137.5,7300.0,81.4869,81.6234,81.4336,81.5581,7300.0
2014-09-29 15:55:00,137.53,137.62,137.37,137.38,7900.0,81.5759,81.6293,81.481,81.4869,7900.0
2014-09-30 09:30:00,137.77,137.77,136.88,137.64,7000.0,81.7183,81.7183,81.1904,81.6412,7000.0
2014-09-30 09:35:00,137.61,137.8,136.71,137.33,6500.0,81.6234,81.7361,81.0895,81.4573,6500.0
2014-09-30 09:40:00,137.33,137.48,136.47,136.47,7900.0,81.4573,81.5463,80.9472,80.9472,7900.0
2014-09-30 09:45:00,136.56,136.56,135.88,136.2,2900.0,81.0006,81.0006,80.5972,80.787,2900.0
2014-09-30 09:50:00,135.81,135.96,135.59,135.96,1500.0,80.5557,80.6447,80.4252,80.6447,1500.0
2014-09-30 09:55:00,136.17,136.54,136.07,136.07,5200.0,80.7692,80.9887,80.7099,80.7099,5200.0
2014-09-30 10:00:00,135.85,135.95,135.57,135.86,3000.0,80.5794,80.6387,80.4133,80.5853,3000.0
2014-09-30 10:05:00,135.85,135.89,135.55,135.83,6500.0,80.5794,80.6031,80.4015,80.5676,6500.0
2014-09-30 10:10:00,135.84,136.13,135.75,136.13,3500.0,80.5735,80.7455,80.5201,80.7455,3500.0
2014-09-30 10:15:00,136.0,136.13,135.98,136.02,400.0,80.6684,80.7455,80.6565,80.6803,400.0
2014-09-30 10:20:00,135.96,136.17,135.96,136.17,1800.0,80.6447,80.7692,80.6447,80.7692,1800.0
2014-09-30 10:25:00,136.17,136.2,136.01,136.01,600.0,80.7692,80.787,80.6743,80.6743,600.0
2014-09-30 10:30:00,136.02,136.2,136.02,136.13,400.0,80.6803,80.787,80.6803,80.7455,400.0
2014-09-30 10:35:00,136.07,136.29,136.07,136.27,1300.0,80.7099,80.8404,80.7099,80.8285,1300.0
2014-09-30 10:40:00,136.47,136.47,136.3,136.44,500.0,80.9472,80.9472,80.8463,80.9294,500.0
2014-09-30 10:45:00,136.28,136.29,136.28,136.29,400.0,80.8345,80.8404,80.8345,80.8404,400.0
2014-09-30 10:50:00,136.29,136.34,136.15,136.15,1300.0,80.8404,80.8701,80.7574,80.7574,1300.0
2014-09-30 10:55:00,136.15,136.39,136.11,136.39,1400.0,80.7574,80.8997,80.7336,80.8997,1400.0
2014-09-30 11:00:00,136.4,136.43,136.39,136.41,700.0,80.9057,80.9234,80.8997,80.9116,700.0
2014-09-30 11:05:00,136.49,136.49,136.49,136.49,100.0,80.959,80.959,80.959,80.959,100.0
2014-09-30 11:10:00,136.62,136.62,136.58,136.62,300.0,81.0361,81.0361,81.0124,81.0361,300.0
2014-09-30 11:15:00,136.53,136.53,136.53,136.53,100.0,80.9828,80.9828,80.9828,80.9828,100.0
2014-09-30 11:20:00,136.39,136.62,136.39,136.62,700.0,80.8997,81.0361,80.8997,81.0361,700.0
2014-09-30 11:25:00,136.88,136.89,136.85,136.85,500.0,81.1904,81.1963,81.1726,81.1726,500.0
2014-09-30 11:30:00,136.88,136.94,136.68,136.68,4400.0,81.1904,81.226,81.0717,81.0717,4400.0
2014-09-30 11:35:00,136.65,136.65,136.64,136.64,200.0,81.0539,81.0539,81.048,81.048,200.0
2014-09-30 11:40:00,136.51,136.69,136.38,136.69,3500.0,80.9709,81.0777,80.8938,81.0777,3500.0
2014-09-30 11:45:00,136.63,136.72,136.29,136.59,6000.0,81.0421,81.0955,80.8404,81.0183,6000.0
2014-09-30 11:50:00,136.65,136.66,136.61,136.61,500.0,81.0539,81.0599,81.0302,81.0302,500.0
2014-09-30 11:55:00,136.74,136.74,136.66,136.73,300.0,81.1073,81.1073,81.0599,81.1014,300.0
2014-09-30 12:00:00,136.46,136.65,136.46,136.65,300.0,80.9412,81.0539,80.9412,81.0539,300.0
2014-09-30 12:05:00,136.6,136.79,136.6,136.6,1600.0,81.0243,81.137,81.0243,81.0243,1600.0
2014-09-30 12:10:00,136.47,136.67,136.47,136.67,200.0,80.9472,81.0658,80.9472,81.0658,200.0
2014-09-30 12:15:00,136.67,136.67,136.49,136.49,700.0,81.0658,81.0658,80.959,80.959,700.0
2014-09-30 12:20:00,136.5,136.65,136.39,136.63,5000.0,80.965,81.0539,80.8997,81.0421,5000.0
2014-09-30 12:25:00,136.64,136.65,136.4,136.61,8000.0,81.048,81.0539,80.9057,81.0302,8000.0
2014-09-30 12:30:00,136.63,136.67,136.36,136.57,3200.0,81.0421,81.0658,80.8819,81.0065,3200.0
2014-09-30 12:35:00,136.38,136.41,136.24,136.24,2400.0,80.8938,80.9116,80.8107,80.8107,2400.0
2014-09-30 12:40:00,136.18,136.38,136.16,136.38,300.0,80.7752,80.8938,80.7633,80.8938,300.0
2014-09-30 12:45:00,136.34,136.34,136.34,136.34,100.0,80.8701,80.8701,80.8701,80.8701,100.0
2014-09-30 12:50:00,136.29,136.36,136.28,136.3,1500.0,80.8404,80.8819,80.8345,80.8463,1500.0
2014-09-30 12:55:00,136.42,136.42,136.18,136.18,1000.0,80.9175,80.9175,80.7752,80.7752,1000.0
2014-09-30 13:00:00,136.25,136.3,136.24,136.25,1200.0,80.8167,80.8463,80.8107,80.8167,1200.0
2014-09-30 13:05:00,136.41,136.59,136.41,136.52,1600.0,80.9116,81.0183,80.9116,80.9768,1600.0
2014-09-30 13:10:00,136.65,136.72,136.65,136.72,200.0,81.0539,81.0955,81.0539,81.0955,200.0
2014-09-30 13:15:00,136.72,136.72,136.55,136.55,1700.0,81.0955,81.0955,80.9946,80.9946,1700.0
2014-09-30 13:20:00,136.55,136.55,136.32,136.32,1700.0,80.9946,80.9946,80.8582,80.8582,1700.0
2014-09-30 13:25:00,136.21,136.4,135.91,135.91,4600.0,80.793,80.9057,80.615,80.615,4600.0
2014-09-30 13:30:00,135.93,135.93,135.87,135.87,200.0,80.6269,80.6269,80.5913,80.5913,200.0
2014-09-30 13:35:00,135.95,136.07,135.87,136.07,2800.0,80.6387,80.7099,80.5913,80.7099,2800.0
2014-09-30 13:40:00,136.08,136.22,135.73,135.73,3700.0,80.7158,80.7989,80.5082,80.5082,3700.0
2014-09-30 13:45:00,135.66,135.75,135.46,135.72,3600.0,80.4667,80.5201,80.3481,80.5023,3600.0
2014-09-30 13:50:00,135.71,135.73,135.53,135.59,1500.0,80.4964,80.5082,80.3896,80.4252,1500.0
2014-09-30 13:55:00,135.73,135.8,135.66,135.67,2100.0,80.5082,80.5498,80.4667,80.4727,2100.0
2014-09-30 14:00:00,135.82,135.82,135.45,135.64,5400.0,80.5616,80.5616,80.3422,80.4549,5400.0
2014-09-30 14:05:00,135.5,135.67,135.5,135.5,1200.0,80.3718,80.4727,80.3718,80.3718,1200.0
2014-09-30 14:10:00,135.52,135.56,135.29,135.41,2500.0,80.3837,80.4074,80.2473,80.3184,2500.0
2014-09-30 14:15:00,135.36,135.36,135.21,135.32,1500.0,80.2888,80.2888,80.1998,80.265,1500.0
2014-09-30 14:20:00,135.32,135.35,135.08,135.11,1300.0,80.265,80.2828,80.1227,80.1405,1300.0
2014-09-30 14:25:00,135.1,135.27,134.97,135.11,2400.0,80.1346,80.2354,80.0574,80.1405,2400.0
2014-09-30 14:30:00,135.3,135.41,135.15,135.41,1900.0,80.2532,80.3184,80.1642,80.3184,1900.0
2014-09-30 14:35:00,135.4,135.64,135.37,135.64,1700.0,80.3125,80.4549,80.2947,80.4549,1700.0
2014-09-30 14:40:00,135.67,135.74,135.59,135.74,800.0,80.4727,80.5142,80.4252,80.5142,800.0
2014-09-30 14:45:00,135.64,136.15,135.64,136.15,4000.0,80.4549,80.7574,80.4549,80.7574,4000.0
2014-09-30 14:50:00,136.28,136.29,136.25,136.25,300.0,80.8345,80.8404,80.8167,80.8167,300.0
2014-09-30 14:55:00,136.25,136.39,136.14,136.2,3200.0,80.8167,80.8997,80.7514,80.787,3200.0
2014-09-30 15:00:00,136.0,136.12,136.0,136.0,700.0,80.6684,80.7396,80.6684,80.6684,700.0
2014-09-30 15:05:00,136.03,136.04,135.71,135.71,2200.0,80.6862,80.6921,80.4964,80.4964,2200.0
2014-09-30 15:10:00,135.77,136.17,135.77,136.17,4300.0,80.532,80.7692,80.532,80.7692,4300.0
2014-09-30 15:15:00,136.15,136.39,136.1,136.37,2900.0,80.7574,80.8997,80.7277,80.8879,2900.0
2014-09-30 15:20:00,136.34,136.68,136.34,136.44,5800.0,80.8701,81.0717,80.8701,80.9294,5800.0
2014-09-30 15:25:00,136.45,136.64,136.4,136.4,2400.0,80.9353,81.048,80.9057,80.9057,2400.0
2014-09-30 15:30:00,136.44,136.5,136.06,136.2,6700.0,80.9294,80.965,80.704,80.787,6700.0
2014-09-30 15:35:00,136.09,136.77,136.09,136.64,7300.0,80.7218,81.1251,80.7218,81.048,7300.0
2014-09-30 15:40:00,136.53,136.76,136.41,136.64,7400.0,80.9828,81.1192,80.9116,81.048,7400.0
2014-09-30 15:45:00,136.62,136.67,136.09,136.37,13300.0,81.0361,81.0658,80.7218,80.8879,13300.0
2014-09-30 15:50:00,136.3,136.47,136.19,136.45,11300.0,80.8463,80.9472,80.7811,80.9353,11300.0
2014-09-30 15:55:00,136.43,136.57,136.19,136.22,34200.0,80.9234,81.0065,80.7811,80.7989,34200.0
2014-10-01 09:30:00,136.73,136.94,135.9,135.9,14800.0,81.1014,81.226,80.6091,80.6091,14800.0
2014-10-01 09:35:00,136.29,136.41,136.1,136.41,900.0,80.8404,80.9116,80.7277,80.9116,900.0
2014-10-01 09:40:00,136.23,136.3,136.1,136.27,2300.0,80.8048,80.8463,80.7277,80.8285,2300.0
2014-10-01 09:45:00,136.26,136.26,135.51,135.51,11900.0,80.8226,80.8226,80.3777,80.3777,11900.0
2014-10-01 09:50:00,135.47,135.48,135.17,135.38,2400.0,80.354,80.36,80.1761,80.3006,2400.0
2014-10-01 09:55:00,135.75,135.91,135.75,135.84,2400.0,80.5201,80.615,80.5201,80.5735,2400.0
2014-10-01 10:00:00,135.73,135.73,135.44,135.44,300.0,80.5082,80.5082,80.3362,80.3362,300.0
2014-10-01 10:05:00,135.64,135.64,135.24,135.36,2300.0,80.4549,80.4549,80.2176,80.2888,2300.0
2014-10-01 10:10:00,135.35,135.5,135.35,135.39,1900.0,80.2828,80.3718,80.2828,80.3066,1900.0
2014-10-01 10:15:00,135.6,135.66,135.42,135.59,1000.0,80.4311,80.4667,80.3244,80.4252,1000.0
2014-10-01 10:20:00,135.98,136.06,135.76,135.83,600.0,80.6565,80.704,80.526,80.5676,600.0
2014-10-01 10:25:00,135.88,136.24,135.86,135.95,700.0,80.5972,80.8107,80.5853,80.6387,700.0
2014-10-01 10:30:00,136.25,136.25,135.92,135.92,1600.0,80.8167,80.8167,80.6209,80.6209,1600.0
2014-10-01 10:35:00,135.9,136.1,135.78,135.88,2100.0,80.6091,80.7277,80.5379,80.5972,2100.0
2014-10-01 10:40:00,135.74,135.81,135.74,135.8,1000.0,80.5142,80.5557,80.5142,80.5498,1000.0
2014-10-01 10:45:00,135.73,135.91,135.66,135.78,1000.0,80.5082,80.615,80.4667,80.5379,1000.0
2014-10-01 10:50:00,135.92,136.04,135.86,135.88,800.0,80.6209,80.6921,80.5853,80.5972,800.0
2014-10-01 10:55:00,135.95,136.4,135.86,136.35,4800.0,80.6387,80.9057,80.5853,80.876,4800.0
2014-10-01 11:00:00,136.33,136.4,136.25,136.4,2000.0,80.8641,80.9057,80.8167,80.9057,2000.0
2014-10-01 11:05:00,136.41,136.41,136.29,136.3,500.0,80.9116,80.9116,80.8404,80.8463,500.0
2014-10-01 11:10:00,136.41,136.48,136.28,136.4,5500.0,80.9116,80.9531,80.8345,80.9057,5500.0
2014-10-01 11:15:00,136.31,136.54,136.31,136.54,11600.0,80.8523,80.9887,80.8523,80.9887,11600.0
2014-10-01 11:20:00,136.59,136.75,136.56,136.64,1600.0,81.0183,81.1133,81.0006,81.048,1600.0
2014-10-01 11:25:00,136.63,136.63,136.46,136.59,5000.0,81.0421,81.0421,80.9412,81.0183,5000.0
2014-10-01 11:30:00,136.6,136.6,136.44,136.45,1300.0,81.0243,81.0243,80.9294,80.9353,1300.0
2014-10-01 11:35:00,136.59,136.8,136.46,136.66,8200.0,81.0183,81.1429,80.9412,81.0599,8200.0
2014-10-01 11:40:00,136.66,136.72,136.52,136.6,2300.0,81.0599,81.0955,80.9768,81.0243,2300.0
2014-10-01 11:45:00,136.58,136.7,136.5,136.57,6300.0,81.0124,81.0836,80.965,81.0065,6300.0
2014-10-01 11:50:00,136.59,136.8,136.53,136.67,12000.0,81.0183,81.1429,80.9828,81.0658,12000.0
2014-10-01 11:55:00,136.75,137.14,136.65,136.91,7600.0,81.1133,81.3446,81.0539,81.2082,7600.0
2014-10-01 12:00:00,137.12,137.13,136.87,136.9,1800.0,81.3327,81.3386,81.1844,81.2022,1800.0
2014-10-01 12:05:00,137.04,137.23,137.04,137.09,6400.0,81.2853,81.398,81.2853,81.3149,6400.0
2014-10-01 12:10:00,137.12,137.2,136.87,136.96,6800.0,81.3327,81.3802,81.1844,81.2378,6800.0
2014-10-01 12:15:00,137.0,137.09,137.0,137.02,1300.0,81.2615,81.3149,81.2615,81.2734,1300.0
2014-10-01 12:20:00,137.02,137.1,136.94,137.01,11900.0,81.2734,81.3209,81.226,81.2675,11900.0
2014-10-01 12:25:00,137.0,137.1,136.92,137.07,3900.0,81.2615,81.3209,81.2141,81.3031,3900.0
2014-10-01 12:30:00,136.99,137.0,136.78,136.79,3200.0,81.2556,81.2615,81.131,81.137,3200.0
2014-10-01 12:35:00,136.74,136.99,136.59,136.9,9000.0,81.1073,81.2556,81.0183,81.2022,9000.0
2014-10-01 12:40:00,136.94,137.38,136.94,137.29,5600.0,81.226,81.4869,81.226,81.4336,5600.0
2014-10-01 12:45:00,137.01,137.23,136.87,137.0,21400.0,81.2675,81.398,81.1844,81.2615,21400.0
2014-10-01 12:50:00,136.79,137.24,136.78,137.24,2800.0,81.137,81.4039,81.131,81.4039,2800.0
2014-10-01 12:55:00,137.24,137.24,137.08,137.08,600.0,81.4039,81.4039,81.309,81.309,600.0
2014-10-01 13:00:00,137.08,137.08,136.87,137.08,2200.0,81.309,81.309,81.1844,81.309,2200.0
2014-10-01 13:05:00,137.0,137.1,136.89,136.94,1200.0,81.2615,81.3209,81.1963,81.226,1200.0
2014-10-01 13:10:00,137.09,137.1,137.0,137.08,1300.0,81.3149,81.3209,81.2615,81.309,1300.0
2014-10-01 13:15:00,137.1,137.23,137.07,137.22,1500.0,81.3209,81.398,81.3031,81.392,1500.0
2014-10-01 13:20:00,137.18,137.24,137.01,137.24,800.0,81.3683,81.4039,81.2675,81.4039,800.0
2014-10-01 13:25:00,137.15,137.25,137.01,137.15,600.0,81.3505,81.4098,81.2675,81.3505,600.0
2014-10-01 13:30:00,137.02,137.07,136.89,136.9,4100.0,81.2734,81.3031,81.1963,81.2022,4100.0
2014-10-01 13:35:00,136.9,137.0,136.89,137.0,3900.0,81.2022,81.2615,81.1963,81.2615,3900.0
2014-10-01 13:40:00,136.98,137.08,136.86,137.0,6500.0,81.2497,81.309,81.1785,81.2615,6500.0
2014-10-01 13:45:00,136.88,136.98,136.8,136.8,400.0,81.1904,81.2497,81.1429,81.1429,400.0
2014-10-01 13:50:00,136.79,136.92,136.75,136.78,2300.0,81.137,81.2141,81.1133,81.131,2300.0
2014-10-01 13:55:00,136.75,137.06,136.75,136.87,10700.0,81.1133,81.2971,81.1133,81.1844,10700.0
2014-10-01 14:00:00,136.81,136.9,136.81,136.88,1600.0,81.1488,81.2022,81.1488,81.1904,1600.0
2014-10-01 14:05:00,136.78,137.21,136.78,137.21,1200.0,81.131,81.3861,81.131,81.3861,1200.0
2014-10-01 14:10:00,137.03,137.03,136.9,136.98,2900.0,81.2793,81.2793,81.2022,81.2497,2900.0
2014-10-01 14:15:00,136.92,137.0,136.92,136.98,3600.0,81.2141,81.2615,81.2141,81.2497,3600.0
2014-10-01 14:20:00,136.97,137.03,136.84,136.99,2100.0,81.2437,81.2793,81.1666,81.2556,2100.0
2014-10-01 14:25:00,137.0,137.15,136.94,137.15,1700.0,81.2615,81.3505,81.226,81.3505,1700.0
2014-10-01 14:30:00,137.0,137.14,136.88,137.01,2700.0,81.2615,81.3446,81.1904,81.2675,2700.0
2014-10-01 14:35:00,136.97,137.15,136.93,137.04,1700.0,81.2437,81.3505,81.22,81.2853,1700.0
2014-10-01 14:40:00,137.0,137.0,136.61,136.7,9100.0,81.2615,81.2615,81.0302,81.0836,9100.0
2014-10-01 14:45:00,136.7,136.92,136.7,136.92,2300.0,81.0836,81.2141,81.0836,81.2141,2300.0
2014-10-01 14:50:00,136.71,136.79,136.49,136.56,13400.0,81.0895,81.137,80.959,81.0006,13400.0
2014-10-01 14:55:00,136.5,136.73,136.45,136.61,8900.0,80.965,81.1014,80.9353,81.0302,8900.0
2014-10-01 15:00:00,136.55,136.63,136.22,136.23,17200.0,80.9946,81.0421,80.7989,80.8048,17200.0
2014-10-01 15:05:00,135.95,136.42,135.92,136.3,16200.0,80.6387,80.9175,80.6209,80.8463,16200.0
2014-10-01 15:10:00,136.21,136.62,136.2,136.62,7100.0,80.793,81.0361,80.787,81.0361,7100.0
2014-10-01 15:15:00,136.62,136.63,136.5,136.59,1500.0,81.0361,81.0421,80.965,81.0183,1500.0
2014-10-01 15:20:00,136.62,136.63,136.3,136.3,2600.0,81.0361,81.0421,80.8463,80.8463,2600.0
2014-10-01 15:25:00,136.2,136.71,136.2,136.69,7000.0,80.787,81.0895,80.787,81.0777,7000.0
2014-10-01 15:30:00,136.65,136.98,136.65,136.84,8100.0,81.0539,81.2497,81.0539,81.1666,8100.0
2014-10-01 15:35:00,136.79,137.02,136.79,137.02,6500.0,81.137,81.2734,81.137,81.2734,6500.0
2014-10-01 15:40:00,137.0,137.0,136.83,136.86,7100.0,81.2615,81.2615,81.1607,81.1785,7100.0
2014-10-01 15:45:00,136.86,137.01,136.78,136.98,8700.0,81.1785,81.2675,81.131,81.2497,8700.0
2014-10-01 15:50:00,136.95,137.07,136.9,137.03,7000.0,81.2319,81.3031,81.2022,81.2793,7000.0
2014-10-01 15:55:00,137.03,137.15,137.0,137.1,11800.0,81.2793,81.3505,81.2615,81.3209,11800.0
2014-10-02 09:30:00,137.1,137.1,136.03,137.03,9500.0,81.3209,81.3209,80.6862,81.2793,9500.0
2014-10-02 09:35:00,136.96,137.85,136.96,137.85,7200.0,81.2378,81.7657,81.2378,81.7657,7200.0
2014-10-02 09:40:00,137.92,137.98,137.52,137.69,3500.0,81.8072,81.8428,81.57,81.6708,3500.0
2014-10-02 09:45:00,137.47,137.69,137.47,137.69,1100.0,81.5403,81.6708,81.5403,81.6708,1100.0
2014-10-02 09:50:00,137.52,137.79,137.52,137.52,3100.0,81.57,81.7301,81.57,81.57,3100.0
2014-10-02 09:55:00,137.53,137.58,137.49,137.52,2900.0,81.5759,81.6056,81.5522,81.57,2900.0
2014-10-02 10:00:00,137.57,137.59,137.36,137.36,1100.0,81.5996,81.6115,81.4751,81.4751,1100.0
2014-10-02 10:05:00,137.36,137.64,137.28,137.38,5400.0,81.4751,81.6412,81.4276,81.4869,5400.0
2014-10-02 10:10:00,137.5,137.52,137.26,137.45,3900.0,81.5581,81.57,81.4158,81.5285,3900.0
2014-10-02 10:15:00,137.34,137.54,137.34,137.5,2700.0,81.4632,81.5818,81.4632,81.5581,2700.0
2014-10-02 10:20:00,137.27,137.63,137.26,137.63,1400.0,81.4217,81.6352,81.4158,81.6352,1400.0
2014-10-02 10:25:00,137.64,137.76,137.64,137.76,800.0,81.6412,81.7123,81.6412,81.7123,800.0
2014-10-02 10:30:00,137.79,137.88,137.38,137.5,3500.0,81.7301,81.7835,81.4869,81.5581,3500.0
2014-10-02 10:35:00,137.46,137.5,137.28,137.43,3700.0,81.5344,81.5581,81.4276,81.5166,3700.0
2014-10-02 10:40:00,137.55,137.55,137.3,137.45,1500.0,81.5878,81.5878,81.4395,81.5285,1500.0
2014-10-02 10:45:00,137.31,137.42,137.2,137.28,3500.0,81.4454,81.5107,81.3802,81.4276,3500.0
2014-10-02 10:50:00,137.41,137.53,137.25,137.27,2800.0,81.5047,81.5759,81.4098,81.4217,2800.0
2014-10-02 10:55:00,137.26,137.31,137.15,137.31,9000.0,81.4158,81.4454,81.3505,81.4454,9000.0
2014-10-02 11:00:00,137.31,137.5,136.97,137.48,10200.0,81.4454,81.5581,81.2437,81.5463,10200.0
2014-10-02 11:05:00,137.48,137.71,137.3,137.3,3100.0,81.5463,81.6827,81.4395,81.4395,3100.0
2014-10-02 11:10:00,137.38,137.52,137.38,137.44,1100.0,81.4869,81.57,81.4869,81.5225,1100.0
2014-10-02 11:15:00,137.58,137.67,137.53,137.55,1700.0,81.6056,81.659,81.5759,81.5878,1700.0
2014-10-02 11:20:00,137.54,137.56,136.97,137.0,3800.0,81.5818,81.5937,81.2437,81.2615,3800.0
2014-10-02 11:25:00,137.0,137.01,136.87,136.87,13500.0,81.2615,81.2675,81.1844,81.1844,13500.0
2014-10-02 11:30:00,136.96,136.96,136.35,136.35,10400.0,81.2378,81.2378,80.876,80.876,10400.0
2014-10-02 11:35:00,136.51,137.15,136.31,137.0,9000.0,80.9709,81.3505,80.8523,81.2615,9000.0
2014-10-02 11:40:00,136.79,136.79,136.2,136.2,1900.0,81.137,81.137,80.787,80.787,1900.0
2014-10-02 11:45:00,136.24,136.95,136.24,136.86,7300.0,80.8107,81.2319,80.8107,81.1785,7300.0
2014-10-02 11:50:00,136.9,137.0,136.57,136.63,17400.0,81.2022,81.2615,81.0065,81.0421,17400.0
2014-10-02 11:55:00,136.79,137.32,136.77,136.96,3000.0,81.137,81.4513,81.1251,81.2378,3000.0
2014-10-02 12:00:00,136.93,137.08,136.63,136.82,4700.0,81.22,81.309,81.0421,81.1548,4700.0
2014-10-02 12:05:00,136.94,136.96,136.84,136.84,1600.0,81.226,81.2378,81.1666,81.1666,1600.0
2014-10-02 12:10:00,136.93,137.01,136.71,137.01,3100.0,81.22,81.2675,81.0895,81.2675,3100.0
2014-10-02 12:15:00,136.87,136.87,136.87,136.87,400.0,81.1844,81.1844,81.1844,81.1844,400.0
2014-10-02 12:20:00,136.95,136.99,136.86,136.98,3400.0,81.2319,81.2556,81.1785,81.2497,3400.0
2014-10-02 12:25:00,136.98,137.02,136.86,137.0,1600.0,81.2497,81.2734,81.1785,81.2615,1600.0
2014-10-02 12:30:00,137.01,137.19,136.83,136.83,3400.0,81.2675,81.3742,81.1607,81.1607,3400.0
2014-10-02 12:35:00,136.88,137.02,136.85,137.02,1700.0,81.1904,81.2734,81.1726,81.2734,1700.0
2014-10-02 12:40:00,136.92,137.62,136.91,137.22,14500.0,81.2141,81.6293,81.2082,81.392,14500.0
2014-10-02 12:45:00,137.05,137.39,136.81,137.32,5300.0,81.2912,81.4929,81.1488,81.4513,5300.0
2014-10-02 12:50:00,137.35,137.54,137.29,137.29,6200.0,81.4691,81.5818,81.4336,81.4336,6200.0
2014-10-02 12:55:00,137.19,137.58,137.18,137.51,4400.0,81.3742,81.6056,81.3683,81.564,4400.0
2014-10-02 13:00:00,137.6,137.7,137.45,137.7,3100.0,81.6174,81.6767,81.5285,81.6767,3100.0
2014-10-02 13:05:00,137.92,137.94,137.92,137.94,300.0,81.8072,81.8191,81.8072,81.8191,300.0
2014-10-02 13:10:00,138.02,138.17,138.02,138.17,800.0,81.8666,81.9555,81.8666,81.9555,800.0
2014-10-02 13:15:00,138.34,138.37,138.27,138.37,3000.0,82.0564,82.0742,82.0148,82.0742,3000.0
2014-10-02 13:20:00,138.38,138.39,138.34,138.38,800.0,82.0801,82.086,82.0564,82.0801,800.0
2014-10-02 13:25:00,138.27,138.28,138.2,138.2,900.0,82.0148,82.0208,81.9733,81.9733,900.0
2014-10-02 13:30:00,138.17,138.42,138.17,138.29,2900.0,81.9555,82.1038,81.9555,82.0267,2900.0
2014-10-02 13:35:00,138.4,138.4,138.25,138.25,600.0,82.0919,82.0919,82.003,82.003,600.0
2014-10-02 13:40:00,138.18,138.18,137.89,138.0,3000.0,81.9615,81.9615,81.7894,81.8547,3000.0
2014-10-02 13:45:00,138.0,138.34,138.0,138.34,1900.0,81.8547,82.0564,81.8547,82.0564,1900.0
2014-10-02 13:50:00,138.32,138.45,138.28,138.34,1800.0,82.0445,82.1216,82.0208,82.0564,1800.0
2014-10-02 13:55:00,138.4,138.4,138.15,138.18,6500.0,82.0919,82.0919,81.9437,81.9615,6500.0
2014-10-02 14:00:00,138.24,138.73,138.24,138.65,3100.0,81.997,82.2877,81.997,82.2402,3100.0
2014-10-02 14:05:00,138.9,139.34,138.9,139.34,900.0,82.3885,82.6495,82.3885,82.6495,900.0
2014-10-02 14:10:00,139.15,139.34,138.96,139.18,5500.0,82.5368,82.6495,82.4241,82.5546,5500.0
2014-10-02 14:15:00,139.19,139.29,139.17,139.17,800.0,82.5605,82.6199,82.5487,82.5487,800.0
2014-10-02 14:20:00,139.16,139.16,139.05,139.09,8900.0,82.5427,82.5427,82.4775,82.5012,8900.0
2014-10-02 14:25:00,139.11,139.11,139.0,139.11,4900.0,82.5131,82.5131,82.4478,82.5131,4900.0
2014-10-02 14:30:00,139.11,139.21,139.06,139.12,4700.0,82.5131,82.5724,82.4834,82.519,4700.0
2014-10-02 14:35:00,139.12,139.28,139.12,139.28,1000.0,82.519,82.6139,82.519,82.6139,1000.0
2014-10-02 14:40:00,139.23,139.45,139.15,139.32,2700.0,82.5843,82.7148,82.5368,82.6376,2700.0
2014-10-02 14:45:00,139.47,139.62,139.44,139.56,3600.0,82.7266,82.8156,82.7088,82.78,3600.0
2014-10-02 14:50:00,139.57,139.87,139.56,139.87,1700.0,82.7859,82.9639,82.78,82.9639,1700.0
2014-10-02 14:55:00,139.89,139.9,139.74,139.77,4400.0,82.9757,82.9817,82.8868,82.9046,4400.0
2014-10-02 15:00:00,139.96,139.96,139.71,139.85,4400.0,83.0173,83.0173,82.869,82.952,4400.0
2014-10-02 15:05:00,139.83,139.99,139.8,139.97,3100.0,82.9402,83.0351,82.9224,83.0232,3100.0
2014-10-02 15:10:00,139.96,139.98,139.79,139.87,4200.0,83.0173,83.0291,82.9164,82.9639,4200.0
2014-10-02 15:15:00,139.78,139.83,139.62,139.73,5400.0,82.9105,82.9402,82.8156,82.8808,5400.0
2014-10-02 15:20:00,139.64,139.94,139.53,139.93,6500.0,82.8275,83.0054,82.7622,82.9995,6500.0
2014-10-02 15:25:00,139.88,139.88,139.64,139.64,2100.0,82.9698,82.9698,82.8275,82.8275,2100.0
2014-10-02 15:30:00,139.64,139.65,139.45,139.45,4100.0,82.8275,82.8334,82.7148,82.7148,4100.0
2014-10-02 15:35:00,139.31,139.56,139.3,139.41,4100.0,82.6317,82.78,82.6258,82.691,4100.0
2014-10-02 15:40:00,139.33,139.44,139.12,139.12,4100.0,82.6436,82.7088,82.519,82.519,4100.0
2014-10-02 15:45:00,139.02,139.02,138.61,138.79,9200.0,82.4597,82.4597,82.2165,82.3233,9200.0
2014-10-02 15:50:00,138.89,139.17,138.85,139.06,4500.0,82.3826,82.5487,82.3589,82.4834,4500.0
2014-10-02 15:55:00,138.97,139.28,138.97,139.15,13000.0,82.43,82.6139,82.43,82.5368,13000.0
2014-10-03 09:30:00,139.46,139.61,139.35,139.61,6400.0,82.7207,82.8097,82.6554,82.8097,6400.0
2014-10-03 09:35:00,139.71,139.92,139.43,139.92,11200.0,82.869,82.9935,82.7029,82.9935,11200.0
2014-10-03 09:40:00,139.53,139.64,139.4,139.4,2700.0,82.7622,82.8275,82.6851,82.6851,2700.0
2014-10-03 09:45:00,139.41,139.41,138.52,138.64,2600.0,82.691,82.691,82.1631,82.2343,2600.0
2014-10-03 09:50:00,138.68,139.13,138.61,138.83,3700.0,82.258,82.5249,82.2165,82.347,3700.0
2014-10-03 09:55:00,138.93,139.42,138.74,139.17,19200.0,82.4063,82.697,82.2936,82.5487,19200.0
2014-10-03 10:00:00,139.22,139.22,138.94,139.0,4700.0,82.5783,82.5783,82.4123,82.4478,4700.0
2014-10-03 10:05:00,139.0,139.0,138.94,138.98,1500.0,82.4478,82.4478,82.4123,82.436,1500.0
2014-10-03 10:10:00,138.98,138.98,138.73,138.73,1800.0,82.436,82.436,82.2877,82.2877,1800.0
2014-10-03 10:15:00,138.55,138.55,138.45,138.55,500.0,82.1809,82.1809,82.1216,82.1809,500.0
2014-10-03 10:20:00,138.45,138.63,138.45,138.48,1400.0,82.1216,82.2284,82.1216,82.1394,1400.0
2014-10-03 10:25:00,138.37,138.46,138.28,138.28,1200.0,82.0742,82.1275,82.0208,82.0208,1200.0
2014-10-03 10:30:00,138.12,138.12,137.88,137.88,1000.0,81.9259,81.9259,81.7835,81.7835,1000.0
2014-10-03 10:35:00,137.88,137.95,137.85,137.89,3200.0,81.7835,81.825,81.7657,81.7894,3200.0
2014-10-03 10:40:00,137.89,137.89,137.65,137.71,2800.0,81.7894,81.7894,81.6471,81.6827,2800.0
2014-10-03 10:45:00,137.72,137.72,137.72,137.72,600.0,81.6886,81.6886,81.6886,81.6886,600.0
2014-10-03 10:50:00,137.92,137.98,137.82,137.97,900.0,81.8072,81.8428,81.7479,81.8369,900.0
2014-10-03 10:55:00,137.87,137.94,137.73,137.74,1600.0,81.7776,81.8191,81.6945,81.7005,1600.0
2014-10-03 11:00:00,137.73,137.76,137.56,137.76,800.0,81.6945,81.7123,81.5937,81.7123,800.0
2014-10-03 11:05:00,137.77,137.78,137.65,137.67,900.0,81.7183,81.7242,81.6471,81.659,900.0
2014-10-03 11:10:00,137.54,137.72,137.43,137.43,1300.0,81.5818,81.6886,81.5166,81.5166,1300.0
2014-10-03 11:15:00,137.41,137.41,137.31,137.31,500.0,81.5047,81.5047,81.4454,81.4454,500.0
2014-10-03 11:20:00,137.22,137.28,137.01,137.14,1500.0,81.392,81.4276,81.2675,81.3446,1500.0
2014-10-03 11:25:00,137.13,137.27,137.04,137.27,700.0,81.3386,81.4217,81.2853,81.4217,700.0
2014-10-03 11:30:00,137.62,137.92,137.62,137.92,900.0,81.6293,81.8072,81.6293,81.8072,900.0
2014-10-03 11:35:00,137.9,138.38,137.89,138.38,1400.0,81.7954,82.0801,81.7894,82.0801,1400.0
2014-10-03 11:40:00,138.31,138.42,138.18,138.18,1000.0,82.0386,82.1038,81.9615,81.9615,1000.0
2014-10-03 11:45:00,138.17,138.17,138.13,138.13,300.0,81.9555,81.9555,81.9318,81.9318,300.0
2014-10-03 11:50:00,138.15,138.62,138.15,138.62,3500.0,81.9437,82.2224,81.9437,82.2224,3500.0
2014-10-03 11:55:00,138.43,138.47,138.19,138.31,4000.0,82.1097,82.1335,81.9674,82.0386,4000.0
2014-10-03 12:00:00,138.4,138.79,138.3,138.79,5000.0,82.0919,82.3233,82.0326,82.3233,5000.0
2014-10-03 12:05:00,138.79,138.79,138.79,138.79,0.0,82.3233,82.3233,82.3233,82.3233,0.0
2014-10-03 12:10:00,138.89,139.02,138.81,139.02,300.0,82.3826,82.4597,82.3351,82.4597,300.0
2014-10-03 12:15:00,138.77,138.77,138.77,138.77,100.0,82.3114,82.3114,82.3114,82.3114,100.0
2014-10-03 12:20:00,138.75,138.85,138.66,138.79,1200.0,82.2996,82.3589,82.2462,82.3233,1200.0
2014-10-03 12:25:00,138.84,139.0,138.84,139.0,1300.0,82.3529,82.4478,82.3529,82.4478,1300.0
2014-10-03 12:30:00,138.96,138.96,138.68,138.68,500.0,82.4241,82.4241,82.258,82.258,500.0
2014-10-03 12:35:00,138.74,138.74,138.43,138.43,600.0,82.2936,82.2936,82.1097,82.1097,600.0
2014-10-03 12:40:00,138.57,138.62,138.57,138.62,300.0,82.1928,82.2224,82.1928,82.2224,300.0
2014-10-03 12:45:00,138.86,138.86,138.71,138.71,1000.0,82.3648,82.3648,82.2758,82.2758,1000.0
2014-10-03 12:50:00,138.7,138.73,138.58,138.64,4100.0,82.2699,82.2877,82.1987,82.2343,4100.0
2014-10-03 12:55:00,138.57,138.95,138.57,138.84,7000.0,82.1928,82.4182,82.1928,82.3529,7000.0
2014-10-03 13:00:00,138.78,138.87,138.7,138.7,2900.0,82.3173,82.3707,82.2699,82.2699,2900.0
2014-10-03 13:05:00,138.72,138.9,138.72,138.75,4200.0,82.2818,82.3885,82.2818,82.2996,4200.0
2014-10-03 13:10:00,138.81,138.95,138.8,138.8,7600.0,82.3351,82.4182,82.3292,82.3292,7600.0
2014-10-03 13:15:00,138.74,138.74,138.59,138.71,2600.0,82.2936,82.2936,82.2046,82.2758,2600.0
2014-10-03 13:20:00,138.71,138.71,138.71,138.71,0.0,82.2758,82.2758,82.2758,82.2758,0.0
2014-10-03 13:25:00,138.71,138.71,138.71,138.71,0.0,82.2758,82.2758,82.2758,82.2758,0.0
2014-10-03 13:30:00,138.81,138.9,138.6,138.6,2300.0,82.3351,82.3885,82.2106,82.2106,2300.0
2014-10-03 13:35:00,138.54,138.58,138.33,138.54,2400.0,82.175,82.1987,82.0504,82.175,2400.0
2014-10-03 13:40:00,138.45,138.6,138.45,138.6,400.0,82.1216,82.2106,82.1216,82.2106,400.0
2014-10-03 13:45:00,138.48,138.53,138.14,138.22,1300.0,82.1394,82.1691,81.9377,81.9852,1300.0
2014-10-03 13:50:00,138.01,138.07,137.94,138.07,700.0,81.8606,81.8962,81.8191,81.8962,700.0
2014-10-03 13:55:00,138.15,138.26,138.0,138.06,600.0,81.9437,82.0089,81.8547,81.8903,600.0
2014-10-03 14:00:00,138.24,138.31,138.24,138.27,600.0,81.997,82.0386,81.997,82.0148,600.0
2014-10-03 14:05:00,138.26,138.26,138.12,138.12,200.0,82.0089,82.0089,81.9259,81.9259,200.0
2014-10-03 14:10:00,138.27,138.32,138.27,138.32,400.0,82.0148,82.0445,82.0148,82.0445,400.0
2014-10-03 14:15:00,138.25,138.31,137.95,138.03,2500.0,82.003,82.0386,81.825,81.8725,2500.0
2014-10-03 14:20:00,138.08,138.13,138.03,138.03,1200.0,81.9021,81.9318,81.8725,81.8725,1200.0
2014-10-03 14:25:00,138.1,138.1,138.1,138.1,100.0,81.914,81.914,81.914,81.914,100.0
2014-10-03 14:30:00,138.09,138.21,138.09,138.14,1600.0,81.9081,81.9793,81.9081,81.9377,1600.0
2014-10-03 14:35:00,138.13,138.13,138.13,138.13,100.0,81.9318,81.9318,81.9318,81.9318,100.0
2014-10-03 14:40:00,138.2,138.2,138.16,138.16,200.0,81.9733,81.9733,81.9496,81.9496,200.0
2014-10-03 14:45:00,138.3,138.32,138.3,138.32,500.0,82.0326,82.0445,82.0326,82.0445,500.0
2014-10-03 14:50:00,138.23,138.4,138.23,138.37,2100.0,81.9911,82.0919,81.9911,82.0742,2100.0
2014-10-03 14:55:00,138.41,138.47,138.4,138.47,1000.0,82.0979,82.1335,82.0919,82.1335,1000.0
2014-10-03 15:00:00,138.51,138.69,138.41,138.69,3400.0,82.1572,82.264,82.0979,82.264,3400.0
2014-10-03 15:05:00,138.62,138.62,138.55,138.55,800.0,82.2224,82.2224,82.1809,82.1809,800.0
2014-10-03 15:10:00,138.52,138.66,138.49,138.53,1900.0,82.1631,82.2462,82.1453,82.1691,1900.0
2014-10-03 15:15:00,138.52,138.52,138.46,138.46,200.0,82.1631,82.1631,82.1275,82.1275,200.0
2014-10-03 15:20:00,138.63,138.66,138.5,138.56,1600.0,82.2284,82.2462,82.1513,82.1869,1600.0
2014-10-03 15:25:00,138.5,138.56,138.5,138.51,800.0,82.1513,82.1869,82.1513,82.1572,800.0
2014-10-03 15:30:00,138.47,138.53,138.47,138.53,800.0,82.1335,82.1691,82.1335,82.1691,800.0
2014-10-03 15:35:00,138.49,138.79,138.49,138.79,2500.0,82.1453,82.3233,82.1453,82.3233,2500.0
2014-10-03 15:40:00,138.78,138.8,138.64,138.64,3000.0,82.3173,82.3292,82.2343,82.2343,3000.0
2014-10-03 15:45:00,138.73,138.81,138.66,138.68,5200.0,82.2877,82.3351,82.2462,82.258,5200.0
2014-10-03 15:50:00,138.73,138.78,138.58,138.63,5300.0,82.2877,82.3173,82.1987,82.2284,5300.0
2014-10-03 15:55:00,138.63,139.04,138.63,138.86,13800.0,82.2284,82.4716,82.2284,82.3648,13800.0
2014-10-06 09:30:00,138.95,139.09,138.69,139.02,3200.0,82.4182,82.5012,82.264,82.4597,3200.0
2014-10-06 09:35:00,139.16,139.42,139.13,139.39,3100.0,82.5427,82.697,82.5249,82.6792,3100.0
2014-10-06 09:40:00,139.4,139.76,139.4,139.52,1100.0,82.6851,82.8986,82.6851,82.7563,1100.0
2014-10-06 09:45:00,139.68,139.78,139.65,139.68,1000.0,82.8512,82.9105,82.8334,82.8512,1000.0
2014-10-06 09:50:00,139.66,139.68,139.4,139.4,1300.0,82.8393,82.8512,82.6851,82.6851,1300.0
2014-10-06 09:55:00,139.65,139.66,139.43,139.61,3500.0,82.8334,82.8393,82.7029,82.8097,3500.0
2014-10-06 10:00:00,139.64,139.78,139.29,139.29,400.0,82.8275,82.9105,82.6199,82.6199,400.0
2014-10-06 10:05:00,139.02,139.21,139.02,139.21,600.0,82.4597,82.5724,82.4597,82.5724,600.0
2014-10-06 10:10:00,139.21,139.21,139.21,139.21,0.0,82.5724,82.5724,82.5724,82.5724,0.0
2014-10-06 10:15:00,138.77,139.08,138.77,138.98,800.0,82.3114,82.4953,82.3114,82.436,800.0
2014-10-06 10:20:00,138.89,138.89,138.54,138.76,700.0,82.3826,82.3826,82.175,82.3055,700.0
2014-10-06 10:25:00,138.54,138.54,138.29,138.32,3000.0,82.175,82.175,82.0267,82.0445,3000.0
2014-10-06 10:30:00,138.41,138.53,138.41,138.53,300.0,82.0979,82.1691,82.0979,82.1691,300.0
2014-10-06 10:35:00,138.64,138.64,138.33,138.33,1800.0,82.2343,82.2343,82.0504,82.0504,1800.0
2014-10-06 10:40:00,138.44,138.54,138.44,138.54,300.0,82.1157,82.175,82.1157,82.175,300.0
2014-10-06 10:45:00,138.42,138.42,138.1,138.16,1000.0,82.1038,82.1038,81.914,81.9496,1000.0
2014-10-06 10:50:00,137.73,138.39,137.73,138.39,2700.0,81.6945,82.086,81.6945,82.086,2700.0
2014-10-06 10:55:00,138.12,138.33,138.11,138.17,1500.0,81.9259,82.0504,81.9199,81.9555,1500.0
2014-10-06 11:00:00,138.2,138.2,138.0,138.0,300.0,81.9733,81.9733,81.8547,81.8547,300.0
2014-10-06 11:05:00,138.13,138.13,138.04,138.04,600.0,81.9318,81.9318,81.8784,81.8784,600.0
2014-10-06 11:10:00,138.35,138.38,138.35,138.38,200.0,82.0623,82.0801,82.0623,82.0801,200.0
2014-10-06 11:15:00,138.34,138.37,138.31,138.37,500.0,82.0564,82.0742,82.0386,82.0742,500.0
2014-10-06 11:20:00,138.55,138.7,138.29,138.47,2200.0,82.1809,82.2699,82.0267,82.1335,2200.0
2014-10-06 11:25:00,138.57,138.57,138.15,138.15,500.0,82.1928,82.1928,81.9437,81.9437,500.0
2014-10-06 11:30:00,138.19,138.32,138.19,138.32,700.0,81.9674,82.0445,81.9674,82.0445,700.0
2014-10-06 11:35:00,138.39,138.39,138.03,138.03,800.0,82.086,82.086,81.8725,81.8725,800.0
2014-10-06 11:40:00,137.88,137.88,137.61,137.61,300.0,81.7835,81.7835,81.6234,81.6234,300.0
2014-10-06 11:45:00,137.61,137.62,137.37,137.62,1100.0,81.6234,81.6293,81.481,81.6293,1100.0
2014-10-06 11:50:00,137.79,137.8,137.63,137.63,800.0,81.7301,81.7361,81.6352,81.6352,800.0
2014-10-06 11:55:00,137.36,137.36,137.08,137.19,800.0,81.4751,81.4751,81.309,81.3742,800.0
2014-10-06 12:00:00,137.42,137.42,137.24,137.34,1700.0,81.5107,81.5107,81.4039,81.4632,1700.0
2014-10-06 12:05:00,137.34,137.72,137.3,137.52,3600.0,81.4632,81.6886,81.4395,81.57,3600.0
2014-10-06 12:10:00,137.53,137.53,137.34,137.38,600.0,81.5759,81.5759,81.4632,81.4869,600.0
2014-10-06 12:15:00,137.19,137.5,137.19,137.46,1900.0,81.3742,81.5581,81.3742,81.5344,1900.0
2014-10-06 12:20:00,137.45,137.51,137.43,137.51,600.0,81.5285,81.564,81.5166,81.564,600.0
2014-10-06 12:25:00,137.48,138.21,137.48,138.1,29500.0,81.5463,81.9793,81.5463,81.914,29500.0
2014-10-06 12:30:00,138.09,138.23,137.8,137.96,5900.0,81.9081,81.9911,81.7361,81.831,5900.0
2014-10-06 12:35:00,137.96,137.96,137.64,137.67,800.0,81.831,81.831,81.6412,81.659,800.0
2014-10-06 12:40:00,137.39,137.4,136.98,137.15,2000.0,81.4929,81.4988,81.2497,81.3505,2000.0
2014-10-06 12:45:00,137.24,137.24,137.24,137.24,100.0,81.4039,81.4039,81.4039,81.4039,100.0
2014-10-06 12:50:00,137.41,137.53,137.41,137.47,700.0,81.5047,81.5759,81.5047,81.5403,700.0
2014-10-06 12:55:00,137.26,137.28,137.26,137.28,200.0,81.4158,81.4276,81.4158,81.4276,200.0
2014-10-06 13:00:00,137.3,137.59,137.3,137.59,600.0,81.4395,81.6115,81.4395,81.6115,600.0
2014-10-06 13:05:00,137.36,137.46,137.31,137.36,600.0,81.4751,81.5344,81.4454,81.4751,600.0
2014-10-06 13:10:00,137.32,137.32,137.21,137.21,1600.0,81.4513,81.4513,81.3861,81.3861,1600.0
2014-10-06 13:15:00,137.41,137.76,137.41,137.73,800.0,81.5047,81.7123,81.5047,81.6945,800.0
2014-10-06 13:20:00,137.85,137.9,137.85,137.9,300.0,81.7657,81.7954,81.7657,81.7954,300.0
2014-10-06 13:25:00,137.98,138.14,137.96,138.1,1100.0,81.8428,81.9377,81.831,81.914,1100.0
2014-10-06 13:30:00,138.1,138.1,138.03,138.1,300.0,81.914,81.914,81.8725,81.914,300.0
2014-10-06 13:35:00,138.0,138.27,138.0,138.27,1200.0,81.8547,82.0148,81.8547,82.0148,1200.0
2014-10-06 13:40:00,138.19,138.32,138.18,138.21,3000.0,81.9674,82.0445,81.9615,81.9793,3000.0
2014-10-06 13:45:00,138.07,138.07,138.07,138.07,100.0,81.8962,81.8962,81.8962,81.8962,100.0
2014-10-06 13:50:00,138.04,138.3,138.04,138.28,700.0,81.8784,82.0326,81.8784,82.0208,700.0
2014-10-06 13:55:00,138.35,138.35,138.17,138.17,200.0,82.0623,82.0623,81.9555,81.9555,200.0
2014-10-06 14:00:00,138.17,138.17,138.17,138.17,0.0,81.9555,81.9555,81.9555,81.9555,0.0
2014-10-06 14:05:00,138.12,138.12,137.75,137.75,800.0,81.9259,81.9259,81.7064,81.7064,800.0
2014-10-06 14:10:00,137.76,137.95,137.74,137.81,1000.0,81.7123,81.825,81.7005,81.742,1000.0
2014-10-06 14:15:00,138.0,138.07,138.0,138.07,200.0,81.8547,81.8962,81.8547,81.8962,200.0
2014-10-06 14:20:00,138.54,138.54,138.53,138.53,200.0,82.175,82.175,82.1691,82.1691,200.0
2014-10-06 14:25:00,138.32,138.32,137.97,138.03,1100.0,82.0445,82.0445,81.8369,81.8725,1100.0
2014-10-06 14:30:00,138.0,138.18,138.0,138.1,900.0,81.8547,81.9615,81.8547,81.914,900.0
2014-10-06 14:35:00,138.16,138.16,137.86,138.01,1700.0,81.9496,81.9496,81.7716,81.8606,1700.0
2014-10-06 14:40:00,137.92,137.94,137.63,137.63,1200.0,81.8072,81.8191,81.6352,81.6352,1200.0
2014-10-06 14:45:00,137.77,137.77,137.58,137.6,600.0,81.7183,81.7183,81.6056,81.6174,600.0
2014-10-06 14:50:00,137.7,137.7,137.7,137.7,100.0,81.6767,81.6767,81.6767,81.6767,100.0
2014-10-06 14:55:00,137.59,137.64,137.53,137.53,900.0,81.6115,81.6412,81.5759,81.5759,900.0
2014-10-06 15:00:00,137.65,137.65,137.45,137.48,1200.0,81.6471,81.6471,81.5285,81.5463,1200.0
2014-10-06 15:05:00,137.39,137.57,137.25,137.36,2700.0,81.4929,81.5996,81.4098,81.4751,2700.0
2014-10-06 15:10:00,137.34,137.65,137.34,137.57,3400.0,81.4632,81.6471,81.4632,81.5996,3400.0
2014-10-06 15:15:00,137.68,137.72,137.68,137.68,500.0,81.6649,81.6886,81.6649,81.6649,500.0
2014-10-06 15:20:00,137.8,138.24,137.75,138.24,2300.0,81.7361,81.997,81.7064,81.997,2300.0
2014-10-06 15:25:00,138.24,138.33,138.18,138.22,4800.0,81.997,82.0504,81.9615,81.9852,4800.0
2014-10-06 15:30:00,138.13,138.14,138.04,138.04,1500.0,81.9318,81.9377,81.8784,81.8784,1500.0
2014-10-06 15:35:00,138.08,138.3,138.08,138.11,2100.0,81.9021,82.0326,81.9021,81.9199,2100.0
2014-10-06 15:40:00,138.05,138.09,137.96,137.99,1700.0,81.8843,81.9081,81.831,81.8488,1700.0
2014-10-06 15:45:00,137.99,138.01,137.75,137.82,3400.0,81.8488,81.8606,81.7064,81.7479,3400.0
2014-10-06 15:50:00,137.67,137.71,137.48,137.59,3000.0,81.659,81.6827,81.5463,81.6115,3000.0
2014-10-06 15:55:00,137.53,137.58,137.4,137.52,6500.0,81.5759,81.6056,81.4988,81.57,6500.0
2014-10-07 09:30:00,137.42,137.42,136.89,136.89,1400.0,81.5107,81.5107,81.1963,81.1963,1400.0
2014-10-07 09:35:00,136.62,136.82,136.62,136.82,400.0,81.0361,81.1548,81.0361,81.1548,400.0
2014-10-07 09:40:00,137.02,137.23,136.98,136.98,300.0,81.2734,81.398,81.2497,81.2497,300.0
2014-10-07 09:45:00,136.6,136.74,136.6,136.74,200.0,81.0243,81.1073,81.0243,81.1073,200.0
2014-10-07 09:50:00,136.62,136.99,136.62,136.72,1100.0,81.0361,81.2556,81.0361,81.0955,1100.0
2014-10-07 09:55:00,136.7,136.76,136.7,136.73,1500.0,81.0836,81.1192,81.0836,81.1014,1500.0
2014-10-07 10:00:00,136.71,136.73,136.5,136.5,1900.0,81.0895,81.1014,80.965,80.965,1900.0
2014-10-07 10:05:00,136.53,136.7,136.48,136.56,1200.0,80.9828,81.0836,80.9531,81.0006,1200.0
2014-10-07 10:10:00,136.75,136.84,136.42,136.61,5300.0,81.1133,81.1666,80.9175,81.0302,5300.0
2014-10-07 10:15:00,136.54,136.58,136.44,136.44,500.0,80.9887,81.0124,80.9294,80.9294,500.0
2014-10-07 10:20:00,136.5,136.8,136.5,136.59,5500.0,80.965,81.1429,80.965,81.0183,5500.0
2014-10-07 10:25:00,136.5,136.75,136.47,136.52,12800.0,80.965,81.1133,80.9472,80.9768,12800.0
2014-10-07 10:30:00,136.65,136.8,136.5,136.5,5200.0,81.0539,81.1429,80.965,80.965,5200.0
2014-10-07 10:35:00,136.66,136.85,136.66,136.69,1100.0,81.0599,81.1726,81.0599,81.0777,1100.0
2014-10-07 10:40:00,136.69,136.9,136.58,136.65,6800.0,81.0777,81.2022,81.0124,81.0539,6800.0
2014-10-07 10:45:00,136.89,136.89,136.53,136.53,3400.0,81.1963,81.1963,80.9828,80.9828,3400.0
2014-10-07 10:50:00,136.7,136.7,136.61,136.64,1000.0,81.0836,81.0836,81.0302,81.048,1000.0
2014-10-07 10:55:00,136.64,136.64,136.37,136.37,1900.0,81.048,81.048,80.8879,80.8879,1900.0
2014-10-07 11:00:00,136.37,136.56,136.37,136.52,1200.0,80.8879,81.0006,80.8879,80.9768,1200.0
2014-10-07 11:05:00,136.52,136.85,136.52,136.85,1000.0,80.9768,81.1726,80.9768,81.1726,1000.0
2014-10-07 11:10:00,136.87,136.91,136.69,136.9,1000.0,81.1844,81.2082,81.0777,81.2022,1000.0
2014-10-07 11:15:00,136.89,136.93,136.89,136.93,200.0,81.1963,81.22,81.1963,81.22,200.0
2014-10-07 11:20:00,136.88,137.02,136.87,136.88,1000.0,81.1904,81.2734,81.1844,81.1904,1000.0
2014-10-07 11:25:00,136.88,136.88,136.86,136.86,200.0,81.1904,81.1904,81.1785,81.1785,200.0
2014-10-07 11:30:00,136.94,137.09,136.84,136.99,14500.0,81.226,81.3149,81.1666,81.2556,14500.0
2014-10-07 11:35:00,137.0,137.04,136.87,137.04,1800.0,81.2615,81.2853,81.1844,81.2853,1800.0
2014-10-07 11:40:00,136.86,137.0,136.81,136.97,2700.0,81.1785,81.2615,81.1488,81.2437,2700.0
2014-10-07 11:45:00,136.97,136.97,136.97,136.97,0.0,81.2437,81.2437,81.2437,81.2437,0.0
2014-10-07 11:50:00,137.17,137.17,137.08,137.08,400.0,81.3624,81.3624,81.309,81.309,400.0
2014-10-07 11:55:00,137.29,137.62,137.22,137.6,5200.0,81.4336,81.6293,81.392,81.6174,5200.0
2014-10-07 12:00:00,137.81,137.81,137.81,137.81,700.0,81.742,81.742,81.742,81.742,700.0
2014-10-07 12:05:00,137.65,137.92,137.6,137.6,3500.0,81.6471,81.8072,81.6174,81.6174,3500.0
2014-10-07 12:10:00,137.62,137.89,137.31,137.89,8800.0,81.6293,81.7894,81.4454,81.7894,8800.0
2014-10-07 12:15:00,137.73,137.73,137.01,137.16,20400.0,81.6945,81.6945,81.2675,81.3564,20400.0
2014-10-07 12:20:00,137.04,137.06,136.93,136.99,1600.0,81.2853,81.2971,81.22,81.2556,1600.0
2014-10-07 12:25:00,136.79,136.79,136.75,136.75,500.0,81.137,81.137,81.1133,81.1133,500.0
2014-10-07 12:30:00,136.87,137.03,136.84,136.84,1300.0,81.1844,81.2793,81.1666,81.1666,1300.0
2014-10-07 12:35:00,136.85,136.85,136.63,136.63,200.0,81.1726,81.1726,81.0421,81.0421,200.0
2014-10-07 12:40:00,136.63,136.71,136.63,136.71,700.0,81.0421,81.0895,81.0421,81.0895,700.0
2014-10-07 12:45:00,136.7,136.71,136.5,136.52,1000.0,81.0836,81.0895,80.965,80.9768,1000.0
2014-10-07 12:50:00,136.4,136.58,136.4,136.56,300.0,80.9057,81.0124,80.9057,81.0006,300.0
2014-10-07 12:55:00,136.39,136.79,136.39,136.5,1600.0,80.8997,81.137,80.8997,80.965,1600.0
2014-10-07 13:00:00,136.45,136.5,136.45,136.5,10900.0,80.9353,80.965,80.9353,80.965,10900.0
2014-10-07 13:05:00,136.79,137.08,136.52,137.08,1400.0,81.137,81.309,80.9768,81.309,1400.0
2014-10-07 13:10:00,137.0,137.2,136.97,137.05,2000.0,81.2615,81.3802,81.2437,81.2912,2000.0
2014-10-07 13:15:00,137.16,137.16,137.04,137.04,400.0,81.3564,81.3564,81.2853,81.2853,400.0
2014-10-07 13:20:00,137.04,137.04,137.04,137.04,0.0,81.2853,81.2853,81.2853,81.2853,0.0
2014-10-07 13:25:00,137.05,137.05,137.03,137.03,200.0,81.2912,81.2912,81.2793,81.2793,200.0
2014-10-07 13:30:00,137.18,137.21,137.07,137.09,1000.0,81.3683,81.3861,81.3031,81.3149,1000.0
2014-10-07 13:35:00,137.19,137.2,137.01,137.01,500.0,81.3742,81.3802,81.2675,81.2675,500.0
2014-10-07 13:40:00,136.75,136.75,136.65,136.65,700.0,81.1133,81.1133,81.0539,81.0539,700.0
2014-10-07 13:45:00,136.76,136.76,136.52,136.65,3400.0,81.1192,81.1192,80.9768,81.0539,3400.0
2014-10-07 13:50:00,136.66,136.83,136.66,136.74,1000.0,81.0599,81.1607,81.0599,81.1073,1000.0
2014-10-07 13:55:00,136.67,136.67,136.56,136.61,800.0,81.0658,81.0658,81.0006,81.0302,800.0
2014-10-07 14:00:00,136.72,136.72,136.51,136.56,1000.0,81.0955,81.0955,80.9709,81.0006,1000.0
2014-10-07 14:05:00,136.47,136.47,136.46,136.46,300.0,80.9472,80.9472,80.9412,80.9412,300.0
2014-10-07 14:10:00,136.44,136.44,136.44,136.44,100.0,80.9294,80.9294,80.9294,80.9294,100.0
2014-10-07 14:15:00,136.56,136.56,136.53,136.53,800.0,81.0006,81.0006,80.9828,80.9828,800.0
2014-10-07 14:20:00,136.55,136.55,136.39,136.39,400.0,80.9946,80.9946,80.8997,80.8997,400.0
2014-10-07 14:25:00,136.26,136.39,136.02,136.21,1200.0,80.8226,80.8997,80.6803,80.793,1200.0
2014-10-07 14:30:00,136.03,136.1,135.97,136.1,2200.0,80.6862,80.7277,80.6506,80.7277,2200.0
2014-10-07 14:35:00,136.13,136.15,136.01,136.15,1500.0,80.7455,80.7574,80.6743,80.7574,1500.0
2014-10-07 14:40:00,136.08,136.2,136.03,136.1,2100.0,80.7158,80.787,80.6862,80.7277,2100.0
2014-10-07 14:45:00,136.16,136.21,136.09,136.21,800.0,80.7633,80.793,80.7218,80.793,800.0
2014-10-07 14:50:00,136.2,136.35,136.17,136.17,1000.0,80.787,80.876,80.7692,80.7692,1000.0
2014-10-07 14:55:00,136.26,136.26,135.71,136.05,3500.0,80.8226,80.8226,80.4964,80.698,3500.0
2014-10-07 15:00:00,135.93,135.94,135.81,135.91,1500.0,80.6269,80.6328,80.5557,80.615,1500.0
2014-10-07 15:05:00,136.02,136.02,135.66,135.73,2300.0,80.6803,80.6803,80.4667,80.5082,2300.0
2014-10-07 15:10:00,135.73,135.73,135.56,135.56,2700.0,80.5082,80.5082,80.4074,80.4074,2700.0
2014-10-07 15:15:00,135.55,135.59,135.49,135.53,4300.0,80.4015,80.4252,80.3659,80.3896,4300.0
2014-10-07 15:20:00,135.53,135.53,135.33,135.46,2200.0,80.3896,80.3896,80.271,80.3481,2200.0
2014-10-07 15:25:00,135.49,135.61,135.47,135.52,2700.0,80.3659,80.4371,80.354,80.3837,2700.0
2014-10-07 15:30:00,135.51,135.65,135.42,135.52,3100.0,80.3777,80.4608,80.3244,80.3837,3100.0
2014-10-07 15:35:00,135.42,135.47,135.29,135.37,1100.0,80.3244,80.354,80.2473,80.2947,1100.0
2014-10-07 15:40:00,135.45,135.46,135.29,135.37,3500.0,80.3422,80.3481,80.2473,80.2947,3500.0
2014-10-07 15:45:00,135.38,135.44,135.37,135.37,3600.0,80.3006,80.3362,80.2947,80.2947,3600.0
2014-10-07 15:50:00,135.37,135.41,135.28,135.31,6000.0,80.2947,80.3184,80.2413,80.2591,6000.0
2014-10-07 15:55:00,135.32,135.32,135.17,135.26,7000.0,80.265,80.265,80.1761,80.2295,7000.0
2014-10-08 09:30:00,135.3,135.36,134.81,134.81,5400.0,80.2532,80.2888,79.9625,79.9625,5400.0
2014-10-08 09:35:00,134.68,134.7,134.07,134.35,7500.0,79.8854,79.8973,79.5236,79.6897,7500.0
2014-10-08 09:40:00,134.42,134.49,134.22,134.22,600.0,79.7312,79.7727,79.6126,79.6126,600.0
2014-10-08 09:45:00,134.23,134.29,134.23,134.23,900.0,79.6185,79.6541,79.6185,79.6185,900.0
2014-10-08 09:50:00,134.14,134.32,133.81,133.81,7500.0,79.5651,79.6719,79.3694,79.3694,7500.0
2014-10-08 09:55:00,133.75,133.81,133.41,133.42,2000.0,79.3338,79.3694,79.1321,79.1381,2000.0
2014-10-08 10:00:00,133.59,134.12,133.59,133.75,3600.0,79.2389,79.5533,79.2389,79.3338,3600.0
2014-10-08 10:05:00,133.75,133.92,133.75,133.75,4900.0,79.3338,79.4346,79.3338,79.3338,4900.0
2014-10-08 10:10:00,133.75,133.81,133.75,133.81,800.0,79.3338,79.3694,79.3338,79.3694,800.0
2014-10-08 10:15:00,133.63,133.63,133.52,133.52,1500.0,79.2626,79.2626,79.1974,79.1974,1500.0
2014-10-08 10:20:00,133.53,133.61,132.77,133.14,7400.0,79.2033,79.2508,78.7525,78.972,7400.0
2014-10-08 10:25:00,133.2,133.2,132.85,133.0,8400.0,79.0076,79.0076,78.8,78.8889,8400.0
2014-10-08 10:30:00,132.91,132.92,132.33,132.46,1100.0,78.8356,78.8415,78.4915,78.5686,1100.0
2014-10-08 10:35:00,132.37,132.37,132.11,132.14,1100.0,78.5153,78.5153,78.361,78.3788,1100.0
2014-10-08 10:40:00,131.92,132.16,131.39,132.04,6500.0,78.2483,78.3907,77.934,78.3195,6500.0
2014-10-08 10:45:00,131.97,132.34,131.97,132.18,7000.0,78.278,78.4975,78.278,78.4026,7000.0
2014-10-08 10:50:00,132.16,132.16,131.55,131.69,7500.0,78.3907,78.3907,78.0289,78.1119,7500.0
2014-10-08 10:55:00,131.58,131.75,130.7,130.7,8700.0,78.0467,78.1475,77.5247,77.5247,8700.0
2014-10-08 11:00:00,130.59,130.98,130.54,130.61,6100.0,77.4594,77.6908,77.4298,77.4713,6100.0
2014-10-08 11:05:00,130.52,130.84,130.24,130.32,12000.0,77.4179,77.6077,77.2518,77.2993,12000.0
2014-10-08 11:10:00,130.6,131.03,130.6,130.72,1900.0,77.4654,77.7204,77.4654,77.5366,1900.0
2014-10-08 11:15:00,130.77,130.81,130.35,130.38,4600.0,77.5662,77.5899,77.3171,77.3349,4600.0
2014-10-08 11:20:00,130.22,130.54,130.01,130.34,4600.0,77.24,77.4298,77.1154,77.3112,4600.0
2014-10-08 11:25:00,130.32,130.65,130.17,130.35,2300.0,77.2993,77.495,77.2103,77.3171,2300.0
2014-10-08 11:30:00,130.29,130.57,130.05,130.05,9000.0,77.2815,77.4476,77.1391,77.1391,9000.0
2014-10-08 11:35:00,130.03,130.03,129.45,129.89,7500.0,77.1273,77.1273,76.7833,77.0442,7500.0
2014-10-08 11:40:00,129.94,130.09,129.92,130.09,900.0,77.0739,77.1629,77.062,77.1629,900.0
2014-10-08 11:45:00,130.02,130.06,129.33,129.49,6000.0,77.1214,77.1451,76.7121,76.807,6000.0
2014-10-08 11:50:00,129.57,129.74,129.36,129.74,2100.0,76.8544,76.9553,76.7299,76.9553,2100.0
2014-10-08 11:55:00,129.77,130.35,129.77,130.27,3700.0,76.9731,77.3171,76.9731,77.2696,3700.0
2014-10-08 12:00:00,130.39,130.74,130.37,130.62,4000.0,77.3408,77.5484,77.329,77.4772,4000.0
2014-10-08 12:05:00,130.62,130.84,130.56,130.75,2700.0,77.4772,77.6077,77.4417,77.5544,2700.0
2014-10-08 12:10:00,130.7,130.93,130.6,130.83,3300.0,77.5247,77.6611,77.4654,77.6018,3300.0
2014-10-08 12:15:00,130.8,130.96,130.51,130.63,3000.0,77.584,77.6789,77.412,77.4832,3000.0
2014-10-08 12:20:00,130.58,130.58,130.33,130.5,1400.0,77.4535,77.4535,77.3052,77.4061,1400.0
2014-10-08 12:25:00,130.56,130.58,130.36,130.36,600.0,77.4417,77.4535,77.323,77.323,600.0
2014-10-08 12:30:00,130.3,130.3,130.14,130.27,1300.0,77.2874,77.2874,77.1925,77.2696,1300.0
2014-10-08 12:35:00,130.15,130.35,130.14,130.31,4500.0,77.1985,77.3171,77.1925,77.2934,4500.0
2014-10-08 12:40:00,130.18,130.18,129.86,130.13,1400.0,77.2163,77.2163,77.0264,77.1866,1400.0
2014-10-08 12:45:00,130.15,130.15,129.82,129.84,900.0,77.1985,77.1985,77.0027,77.0146,900.0
2014-10-08 12:50:00,129.99,129.99,129.69,129.75,1100.0,77.1036,77.1036,76.9256,76.9612,1100.0
2014-10-08 12:55:00,129.79,129.81,129.68,129.79,600.0,76.9849,76.9968,76.9197,76.9849,600.0
2014-10-08 13:00:00,129.65,129.79,129.65,129.65,800.0,76.9019,76.9849,76.9019,76.9019,800.0
2014-10-08 13:05:00,129.66,129.66,129.48,129.61,2100.0,76.9078,76.9078,76.8011,76.8782,2100.0
2014-10-08 13:10:00,129.52,129.95,129.52,129.85,800.0,76.8248,77.0798,76.8248,77.0205,800.0
2014-10-08 13:15:00,130.05,130.35,130.05,130.22,500.0,77.1391,77.3171,77.1391,77.24,500.0
2014-10-08 13:20:00,130.22,130.38,130.17,130.22,800.0,77.24,77.3349,77.2103,77.24,800.0
2014-10-08 13:25:00,130.18,130.18,129.77,129.77,1200.0,77.2163,77.2163,76.9731,76.9731,1200.0
2014-10-08 13:30:00,129.8,129.8,129.8,129.8,100.0,76.9909,76.9909,76.9909,76.9909,100.0
2014-10-08 13:35:00,129.99,130.1,129.83,130.09,2500.0,77.1036,77.1688,77.0087,77.1629,2500.0
2014-10-08 13:40:00,130.36,130.36,129.89,130.03,12000.0,77.323,77.323,77.0442,77.1273,12000.0
2014-10-08 13:45:00,129.93,130.14,129.93,130.06,4400.0,77.068,77.1925,77.068,77.1451,4400.0
2014-10-08 13:50:00,130.14,130.31,130.01,130.31,3100.0,77.1925,77.2934,77.1154,77.2934,3100.0
2014-10-08 13:55:00,130.17,130.35,130.16,130.21,1500.0,77.2103,77.3171,77.2044,77.2341,1500.0
2014-10-08 14:00:00,130.08,130.62,130.08,130.52,1200.0,77.1569,77.4772,77.1569,77.4179,1200.0
2014-10-08 14:05:00,130.64,131.33,130.52,131.19,7400.0,77.4891,77.8984,77.4179,77.8153,7400.0
2014-10-08 14:10:00,131.31,131.31,130.88,131.05,5900.0,77.8865,77.8865,77.6315,77.7323,5900.0
2014-10-08 14:15:00,130.96,131.21,130.72,131.2,2400.0,77.6789,77.8272,77.5366,77.8213,2400.0
2014-10-08 14:20:00,131.03,131.5,131.03,131.18,5200.0,77.7204,77.9992,77.7204,77.8094,5200.0
2014-10-08 14:25:00,131.18,131.36,131.14,131.25,2500.0,77.8094,77.9162,77.7857,77.8509,2500.0
2014-10-08 14:30:00,131.38,131.77,131.36,131.77,3800.0,77.928,78.1594,77.9162,78.1594,3800.0
2014-10-08 14:35:00,131.97,132.31,131.9,131.93,24600.0,78.278,78.4797,78.2365,78.2543,24600.0
2014-10-08 14:40:00,131.95,131.97,131.93,131.95,1900.0,78.2661,78.278,78.2543,78.2661,1900.0
2014-10-08 14:45:00,132.04,132.04,131.76,131.76,3500.0,78.3195,78.3195,78.1534,78.1534,3500.0
2014-10-08 14:50:00,131.77,131.77,131.43,131.43,2100.0,78.1594,78.1594,77.9577,77.9577,2100.0
2014-10-08 14:55:00,131.36,131.74,131.18,131.57,7400.0,77.9162,78.1416,77.8094,78.0407,7400.0
2014-10-08 15:00:00,131.79,132.03,131.73,131.98,2500.0,78.1712,78.3136,78.1356,78.2839,2500.0
2014-10-08 15:05:00,132.03,132.05,131.88,131.88,3600.0,78.3136,78.3254,78.2246,78.2246,3600.0
2014-10-08 15:10:00,131.87,132.06,131.76,132.06,3800.0,78.2187,78.3314,78.1534,78.3314,3800.0
2014-10-08 15:15:00,132.22,132.33,132.22,132.24,900.0,78.4263,78.4915,78.4263,78.4381,900.0
2014-10-08 15:20:00,132.24,132.24,131.75,131.95,11200.0,78.4381,78.4381,78.1475,78.2661,11200.0
2014-10-08 15:25:00,132.03,132.5,132.02,132.5,4100.0,78.3136,78.5924,78.3077,78.5924,4100.0
2014-10-08 15:30:00,132.49,132.62,132.02,132.14,4200.0,78.5864,78.6635,78.3077,78.3788,4200.0
2014-10-08 15:35:00,132.12,132.6,132.12,132.49,3600.0,78.367,78.6517,78.367,78.5864,3600.0
2014-10-08 15:40:00,132.49,132.75,132.49,132.68,4000.0,78.5864,78.7407,78.5864,78.6991,4000.0
2014-10-08 15:45:00,132.75,132.76,132.4,132.67,8000.0,78.7407,78.7466,78.5331,78.6932,8000.0
2014-10-08 15:50:00,132.71,132.95,132.71,132.88,8200.0,78.7169,78.8593,78.7169,78.8178,8200.0
2014-10-08 15:55:00,132.73,132.91,132.69,132.74,22200.0,78.7288,78.8356,78.7051,78.7347,22200.0
2014-10-09 09:30:00,132.06,132.24,132.06,132.24,1700.0,78.3314,78.4381,78.3314,78.4381,1700.0
2014-10-09 09:35:00,131.82,131.82,131.82,131.82,100.0,78.189,78.189,78.189,78.189,100.0
2014-10-09 09:40:00,131.81,131.81,131.2,131.49,900.0,78.1831,78.1831,77.8213,77.9933,900.0
2014-10-09 09:45:00,131.08,131.08,130.87,130.87,200.0,77.7501,77.7501,77.6255,77.6255,200.0
2014-10-09 09:50:00,130.74,130.81,130.74,130.81,300.0,77.5484,77.5899,77.5484,77.5899,300.0
2014-10-09 09:55:00,130.79,130.79,130.63,130.63,1200.0,77.5781,77.5781,77.4832,77.4832,1200.0
2014-10-09 10:00:00,130.71,130.95,130.71,130.95,400.0,77.5306,77.673,77.5306,77.673,400.0
2014-10-09 10:05:00,130.95,131.01,130.84,130.87,3600.0,77.673,77.7086,77.6077,77.6255,3600.0
2014-10-09 10:10:00,130.93,130.96,130.73,130.96,1700.0,77.6611,77.6789,77.5425,77.6789,1700.0
2014-10-09 10:15:00,130.9,131.0,130.8,130.92,1700.0,77.6433,77.7026,77.584,77.6552,1700.0
2014-10-09 10:20:00,130.83,130.91,130.71,130.82,1500.0,77.6018,77.6493,77.5306,77.5959,1500.0
2014-10-09 10:25:00,130.68,130.94,130.68,130.77,2600.0,77.5128,77.6671,77.5128,77.5662,2600.0
2014-10-09 10:30:00,130.78,130.79,130.46,130.46,1100.0,77.5721,77.5781,77.3823,77.3823,1100.0
2014-10-09 10:35:00,130.41,130.49,130.27,130.49,3100.0,77.3527,77.4001,77.2696,77.4001,3100.0
2014-10-09 10:40:00,130.36,130.69,130.35,130.67,7200.0,77.323,77.5188,77.3171,77.5069,7200.0
2014-10-09 10:45:00,130.47,130.81,130.47,130.71,18800.0,77.3883,77.5899,77.3883,77.5306,18800.0
2014-10-09 10:50:00,130.8,130.91,130.71,130.71,3300.0,77.584,77.6493,77.5306,77.5306,3300.0
2014-10-09 10:55:00,130.82,130.97,130.43,130.52,4700.0,77.5959,77.6848,77.3645,77.4179,4700.0
2014-10-09 11:00:00,130.54,130.54,130.07,130.07,900.0,77.4298,77.4298,77.151,77.151,900.0
2014-10-09 11:05:00,130.17,130.5,130.11,130.5,4400.0,77.2103,77.4061,77.1747,77.4061,4400.0
2014-10-09 11:10:00,130.39,130.53,130.33,130.49,1700.0,77.3408,77.4239,77.3052,77.4001,1700.0
2014-10-09 11:15:00,130.49,130.49,130.1,130.12,2900.0,77.4001,77.4001,77.1688,77.1807,2900.0
2014-10-09 11:20:00,130.11,130.28,129.9,129.99,2500.0,77.1747,77.2756,77.0502,77.1036,2500.0
2014-10-09 11:25:00,129.98,129.98,129.74,129.74,900.0,77.0976,77.0976,76.9553,76.9553,900.0
2014-10-09 11:30:00,129.71,129.89,129.6,129.63,2000.0,76.9375,77.0442,76.8722,76.89,2000.0
2014-10-09 11:35:00,129.61,129.65,129.3,129.33,1800.0,76.8782,76.9019,76.6943,76.7121,1800.0
2014-10-09 11:40:00,129.28,129.28,128.58,128.58,4000.0,76.6824,76.6824,76.2672,76.2672,4000.0
2014-10-09 11:45:00,128.71,128.75,128.49,128.66,5600.0,76.3443,76.3681,76.2138,76.3147,5600.0
2014-10-09 11:50:00,129.01,129.06,128.25,128.56,3900.0,76.5223,76.5519,76.0715,76.2554,3900.0
2014-10-09 11:55:00,128.67,128.67,128.26,128.5,3300.0,76.3206,76.3206,76.0774,76.2198,3300.0
2014-10-09 12:00:00,128.42,128.52,128.33,128.52,3600.0,76.1723,76.2316,76.1189,76.2316,3600.0
2014-10-09 12:05:00,128.5,128.5,128.3,128.38,1800.0,76.2198,76.2198,76.1011,76.1486,1800.0
2014-10-09 12:10:00,128.3,128.5,128.27,128.27,2600.0,76.1011,76.2198,76.0833,76.0833,2600.0
2014-10-09 12:15:00,128.31,128.31,127.6,128.05,6300.0,76.1071,76.1071,75.6859,75.9528,6300.0
2014-10-09 12:20:00,128.21,128.25,128.02,128.1,1200.0,76.0478,76.0715,75.9351,75.9825,1200.0
2014-10-09 12:25:00,127.9,128.02,127.85,127.93,2700.0,75.8639,75.9351,75.8342,75.8817,2700.0
2014-10-09 12:30:00,127.73,127.73,127.52,127.71,2000.0,75.763,75.763,75.6385,75.7512,2000.0
2014-10-09 12:35:00,127.65,127.76,127.6,127.68,1100.0,75.7156,75.7808,75.6859,75.7334,1100.0
2014-10-09 12:40:00,127.68,127.68,127.48,127.48,300.0,75.7334,75.7334,75.6148,75.6148,300.0
2014-10-09 12:45:00,127.5,127.58,127.29,127.58,2600.0,75.6266,75.6741,75.5021,75.6741,2600.0
2014-10-09 12:50:00,127.81,128.59,127.81,128.25,3600.0,75.8105,76.2731,75.8105,76.0715,3600.0
2014-10-09 12:55:00,128.26,128.43,128.05,128.31,2300.0,76.0774,76.1782,75.9528,76.1071,2300.0
2014-10-09 13:00:00,128.24,128.31,127.96,127.96,1900.0,76.0655,76.1071,75.8995,75.8995,1900.0
2014-10-09 13:05:00,127.76,127.89,127.66,127.7,1700.0,75.7808,75.8579,75.7215,75.7452,1700.0
2014-10-09 13:10:00,127.44,127.44,127.17,127.17,3700.0,75.591,75.591,75.4309,75.4309,3700.0
2014-10-09 13:15:00,127.46,127.52,127.28,127.48,3900.0,75.6029,75.6385,75.4961,75.6148,3900.0
2014-10-09 13:20:00,127.4,127.7,127.32,127.56,3400.0,75.5673,75.7452,75.5198,75.6622,3400.0
2014-10-09 13:25:00,127.66,127.66,127.2,127.25,1600.0,75.7215,75.7215,75.4487,75.4783,1600.0
2014-10-09 13:30:00,127.11,127.52,127.11,127.52,2000.0,75.3953,75.6385,75.3953,75.6385,2000.0
2014-10-09 13:35:00,127.52,127.78,127.52,127.73,2000.0,75.6385,75.7927,75.6385,75.763,2000.0
2014-10-09 13:40:00,127.81,127.97,127.76,127.97,2600.0,75.8105,75.9054,75.7808,75.9054,2600.0
2014-10-09 13:45:00,128.21,128.25,128.16,128.16,1500.0,76.0478,76.0715,76.0181,76.0181,1500.0
2014-10-09 13:50:00,128.28,128.42,128.03,128.42,2600.0,76.0893,76.1723,75.941,76.1723,2600.0
2014-10-09 13:55:00,128.26,128.43,128.18,128.32,1300.0,76.0774,76.1782,76.03,76.113,1300.0
2014-10-09 14:00:00,128.19,128.2,127.76,127.96,1600.0,76.0359,76.0418,75.7808,75.8995,1600.0
2014-10-09 14:05:00,128.01,128.04,127.57,127.57,3200.0,75.9291,75.9469,75.6681,75.6681,3200.0
2014-10-09 14:10:00,127.79,128.17,127.69,128.01,1700.0,75.7986,76.024,75.7393,75.9291,1700.0
2014-10-09 14:15:00,127.98,128.5,127.96,128.19,7100.0,75.9113,76.2198,75.8995,76.0359,7100.0
2014-10-09 14:20:00,128.15,128.15,127.88,127.88,2800.0,76.0122,76.0122,75.852,75.852,2800.0
2014-10-09 14:25:00,128.05,128.2,127.97,127.97,1600.0,75.9528,76.0418,75.9054,75.9054,1600.0
2014-10-09 14:30:00,127.84,128.0,127.7,127.9,2200.0,75.8283,75.9232,75.7452,75.8639,2200.0
2014-10-09 14:35:00,127.95,128.08,127.88,127.88,1600.0,75.8935,75.9706,75.852,75.852,1600.0
2014-10-09 14:40:00,127.88,127.95,127.88,127.95,500.0,75.852,75.8935,75.852,75.8935,500.0
2014-10-09 14:45:00,127.88,127.96,127.16,127.21,3900.0,75.852,75.8995,75.4249,75.4546,3900.0
2014-10-09 14:50:00,127.3,127.71,127.26,127.7,8300.0,75.508,75.7512,75.4843,75.7452,8300.0
2014-10-09 14:55:00,127.63,127.7,126.65,126.65,4000.0,75.7037,75.7452,75.1224,75.1224,4000.0
2014-10-09 15:00:00,126.65,126.98,126.65,126.9,7700.0,75.1224,75.3182,75.1224,75.2707,7700.0
2014-10-09 15:05:00,126.94,126.95,126.31,126.31,6000.0,75.2945,75.3004,74.9208,74.9208,6000.0
2014-10-09 15:10:00,126.36,126.82,126.36,126.79,4100.0,74.9504,75.2233,74.9504,75.2055,4100.0
2014-10-09 15:15:00,126.83,127.47,126.68,127.13,5900.0,75.2292,75.6088,75.1402,75.4072,5900.0
2014-10-09 15:20:00,127.05,127.05,126.67,126.85,3500.0,75.3597,75.3597,75.1343,75.2411,3500.0
2014-10-09 15:25:00,126.82,127.09,126.77,126.99,3200.0,75.2233,75.3834,75.1936,75.3241,3200.0
2014-10-09 15:30:00,127.17,127.17,126.86,126.9,3800.0,75.4309,75.4309,75.247,75.2707,3800.0
2014-10-09 15:35:00,126.9,127.27,126.72,126.83,6000.0,75.2707,75.4902,75.164,75.2292,6000.0
2014-10-09 15:40:00,126.74,126.8,126.6,126.6,7500.0,75.1758,75.2114,75.0928,75.0928,7500.0
2014-10-09 15:45:00,126.71,126.73,126.4,126.4,8100.0,75.158,75.1699,74.9742,74.9742,8100.0
2014-10-09 15:50:00,126.4,126.57,126.33,126.51,16600.0,74.9742,75.075,74.9326,75.0394,16600.0
2014-10-09 15:55:00,126.53,126.58,126.13,126.29,22300.0,75.0513,75.0809,74.814,74.9089,22300.0
2014-10-10 09:30:00,125.09,125.41,123.55,123.66,17700.0,74.1971,74.3869,73.2837,73.3489,17700.0
2014-10-10 09:35:00,124.18,124.53,123.6,124.29,17800.0,73.6574,73.865,73.3133,73.7226,17800.0
2014-10-10 09:40:00,124.57,125.14,124.29,124.95,5200.0,73.8887,74.2268,73.7226,74.1141,5200.0
2014-10-10 09:45:00,125.13,125.7,125.0,125.7,6300.0,74.2209,74.5589,74.1437,74.5589,6300.0
2014-10-10 09:50:00,125.69,125.69,124.67,124.79,6000.0,74.553,74.553,73.948,74.0192,6000.0
2014-10-10 09:55:00,124.62,124.62,123.68,123.69,7900.0,73.9183,73.9183,73.3608,73.3667,7900.0
2014-10-10 10:00:00,123.57,123.67,122.71,122.74,5600.0,73.2955,73.3549,72.7854,72.8032,5600.0
2014-10-10 10:05:00,122.72,122.88,121.26,121.26,10100.0,72.7914,72.8863,71.9254,71.9254,10100.0
2014-10-10 10:10:00,121.24,121.28,120.68,120.69,16900.0,71.9135,71.9372,71.5813,71.5873,16900.0
2014-10-10 10:15:00,120.7,120.99,120.59,120.68,6200.0,71.5932,71.7652,71.5279,71.5813,6200.0
2014-10-10 10:20:00,120.62,120.72,120.16,120.16,2700.0,71.5457,71.6051,71.2729,71.2729,2700.0
2014-10-10 10:25:00,120.19,120.19,119.09,119.09,11800.0,71.2907,71.2907,70.6382,70.6382,11800.0
2014-10-10 10:30:00,119.0,119.09,118.63,118.78,6000.0,70.5848,70.6382,70.3654,70.4543,6000.0
2014-10-10 10:35:00,118.71,118.81,118.36,118.49,10800.0,70.4128,70.4721,70.2052,70.2823,10800.0
2014-10-10 10:40:00,118.52,118.69,118.32,118.69,9000.0,70.3001,70.401,70.1815,70.401,9000.0
2014-10-10 10:45:00,118.79,119.32,118.5,119.32,10400.0,70.4603,70.7746,70.2883,70.7746,10400.0
2014-10-10 10:50:00,119.39,120.32,119.39,120.14,16500.0,70.8162,71.3678,70.8162,71.261,16500.0
2014-10-10 10:55:00,120.15,120.8,120.04,120.42,33300.0,71.267,71.6525,71.2017,71.4271,33300.0
2014-10-10 11:00:00,120.42,120.59,120.17,120.59,13600.0,71.4271,71.5279,71.2788,71.5279,13600.0
2014-10-10 11:05:00,120.49,120.7,120.28,120.28,3600.0,71.4686,71.5932,71.3441,71.3441,3600.0
2014-10-10 11:10:00,120.26,120.49,120.16,120.35,15500.0,71.3322,71.4686,71.2729,71.3856,15500.0
2014-10-10 11:15:00,120.16,120.37,120.02,120.08,7800.0,71.2729,71.3975,71.1899,71.2254,7800.0
2014-10-10 11:20:00,120.24,120.32,119.84,119.97,3100.0,71.3203,71.3678,71.0831,71.1602,3100.0
2014-10-10 11:25:00,119.89,120.03,119.89,120.03,800.0,71.1127,71.1958,71.1127,71.1958,800.0
2014-10-10 11:30:00,119.86,120.0,119.21,119.84,12600.0,71.095,71.178,70.7094,71.0831,12600.0
2014-10-10 11:35:00,119.91,119.91,119.0,119.0,17300.0,71.1246,71.1246,70.5848,70.5848,17300.0
2014-10-10 11:40:00,119.34,119.34,118.08,118.19,14800.0,70.7865,70.7865,70.0391,70.1044,14800.0
2014-10-10 11:45:00,118.43,119.53,118.43,118.97,9100.0,70.2467,70.8992,70.2467,70.567,9100.0
2014-10-10 11:50:00,119.28,119.47,118.96,119.46,8900.0,70.7509,70.8636,70.5611,70.8577,8900.0
2014-10-10 11:55:00,119.28,119.46,118.88,119.09,10400.0,70.7509,70.8577,70.5137,70.6382,10400.0
2014-10-10 12:00:00,119.01,119.4,118.86,119.25,16400.0,70.5908,70.8221,70.5018,70.7331,16400.0
2014-10-10 12:05:00,119.33,119.85,119.21,119.7,31200.0,70.7806,71.089,70.7094,71.0,31200.0
2014-10-10 12:10:00,119.69,120.05,119.53,120.05,16800.0,70.9941,71.2076,70.8992,71.2076,16800.0
2014-10-10 12:15:00,120.04,120.41,119.63,119.76,19500.0,71.2017,71.4212,70.9585,71.0356,19500.0
2014-10-10 12:20:00,119.88,120.15,119.72,119.82,9500.0,71.1068,71.267,71.0119,71.0712,9500.0
2014-10-10 12:25:00,120.1,120.26,119.99,119.99,4900.0,71.2373,71.3322,71.1721,71.1721,4900.0
2014-10-10 12:30:00,120.2,121.12,120.15,120.77,12000.0,71.2966,71.8423,71.267,71.6347,12000.0
2014-10-10 12:35:00,120.83,121.07,120.7,120.98,12800.0,71.6703,71.8127,71.5932,71.7593,12800.0
2014-10-10 12:40:00,121.11,122.21,121.06,121.07,27400.0,71.8364,72.4889,71.8067,71.8127,27400.0
2014-10-10 12:45:00,121.3,121.87,121.3,121.78,6500.0,71.9491,72.2872,71.9491,72.2338,6500.0
2014-10-10 12:50:00,121.77,122.25,121.77,122.25,9400.0,72.2279,72.5126,72.2279,72.5126,9400.0
2014-10-10 12:55:00,122.22,122.66,122.16,122.46,6500.0,72.4948,72.7558,72.4592,72.6371,6500.0
2014-10-10 13:00:00,122.48,122.71,122.16,122.19,10200.0,72.649,72.7854,72.4592,72.477,10200.0
2014-10-10 13:05:00,122.25,122.59,122.21,122.56,700.0,72.5126,72.7142,72.4889,72.6965,700.0
2014-10-10 13:10:00,122.46,122.97,122.46,122.62,5500.0,72.6371,72.9396,72.6371,72.732,5500.0
2014-10-10 13:15:00,122.25,122.72,122.11,122.25,5200.0,72.5126,72.7914,72.4295,72.5126,5200.0
2014-10-10 13:20:00,122.22,122.28,121.93,122.02,24100.0,72.4948,72.5304,72.3228,72.3762,24100.0
2014-10-10 13:25:00,121.95,122.1,121.17,121.35,8700.0,72.3346,72.4236,71.872,71.9787,8700.0
2014-10-10 13:30:00,121.5,121.5,121.07,121.07,4100.0,72.0677,72.0677,71.8127,71.8127,4100.0
2014-10-10 13:35:00,120.94,121.71,120.94,121.71,2800.0,71.7356,72.1923,71.7356,72.1923,2800.0
2014-10-10 13:40:00,121.81,121.94,121.68,121.68,1200.0,72.2516,72.3287,72.1745,72.1745,1200.0
2014-10-10 13:45:00,121.83,121.83,121.27,121.58,4100.0,72.2635,72.2635,71.9313,72.1152,4100.0
2014-10-10 13:50:00,121.75,122.0,121.75,122.0,400.0,72.216,72.3643,72.216,72.3643,400.0
2014-10-10 13:55:00,122.0,122.15,122.0,122.12,3500.0,72.3643,72.4533,72.3643,72.4355,3500.0
2014-10-10 14:00:00,122.11,123.01,122.11,122.48,13900.0,72.4295,72.9634,72.4295,72.649,13900.0
2014-10-10 14:05:00,122.55,122.78,122.43,122.78,1700.0,72.6905,72.8269,72.6193,72.8269,1700.0
2014-10-10 14:10:00,122.77,122.77,122.39,122.5,3600.0,72.821,72.821,72.5956,72.6609,3600.0
2014-10-10 14:15:00,122.43,123.07,122.4,122.95,5000.0,72.6193,72.999,72.6016,72.9278,5000.0
2014-10-10 14:20:00,123.22,123.55,123.07,123.23,2700.0,73.0879,73.2837,72.999,73.0939,2700.0
2014-10-10 14:25:00,123.48,123.63,123.23,123.6,2300.0,73.2422,73.3311,73.0939,73.3133,2300.0
2014-10-10 14:30:00,123.54,123.72,123.26,123.26,3300.0,73.2777,73.3845,73.1117,73.1117,3300.0
2014-10-10 14:35:00,123.07,123.11,122.92,122.94,5300.0,72.999,73.0227,72.91,72.9219,5300.0
2014-10-10 14:40:00,122.97,123.08,122.88,123.08,9600.0,72.9396,73.0049,72.8863,73.0049,9600.0
2014-10-10 14:45:00,123.11,123.41,123.11,123.2,2400.0,73.0227,73.2006,73.0227,73.0761,2400.0
2014-10-10 14:50:00,123.17,123.41,123.17,123.34,3300.0,73.0583,73.2006,73.0583,73.1591,3300.0
2014-10-10 14:55:00,123.34,123.44,123.17,123.17,6800.0,73.1591,73.2184,73.0583,73.0583,6800.0
2014-10-10 15:00:00,123.19,123.23,122.96,122.96,5600.0,73.0701,73.0939,72.9337,72.9337,5600.0
2014-10-10 15:05:00,123.0,123.1,122.79,122.89,8300.0,72.9574,73.0168,72.8329,72.8922,8300.0
2014-10-10 15:10:00,122.85,123.27,122.82,122.94,7700.0,72.8685,73.1176,72.8507,72.9219,7700.0
2014-10-10 15:15:00,123.01,123.01,122.12,122.12,5900.0,72.9634,72.9634,72.4355,72.4355,5900.0
2014-10-10 15:20:00,122.24,122.24,122.01,122.01,2500.0,72.5066,72.5066,72.3702,72.3702,2500.0
2014-10-10 15:25:00,121.87,122.07,121.66,121.82,3400.0,72.2872,72.4058,72.1626,72.2575,3400.0
2014-10-10 15:30:00,121.84,121.99,121.84,121.87,3400.0,72.2694,72.3584,72.2694,72.2872,3400.0
2014-10-10 15:35:00,121.89,121.93,121.77,121.78,1500.0,72.299,72.3228,72.2279,72.2338,1500.0
2014-10-10 15:40:00,121.79,121.84,121.73,121.79,3000.0,72.2397,72.2694,72.2041,72.2397,3000.0
2014-10-10 15:45:00,121.86,121.97,121.67,121.67,6500.0,72.2813,72.3465,72.1686,72.1686,6500.0
2014-10-10 15:50:00,121.64,121.73,121.59,121.7,9700.0,72.1508,72.2041,72.1211,72.1863,9700.0
2014-10-10 15:55:00,121.77,121.79,121.53,121.67,11200.0,72.2279,72.2397,72.0855,72.1686,11200.0
2014-10-13 09:30:00,123.0,124.9,123.0,123.83,24400.0,72.9574,74.0844,72.9574,73.4498,24400.0
2014-10-13 09:35:00,123.61,123.61,122.92,123.22,18800.0,73.3193,73.3193,72.91,73.0879,18800.0
2014-10-13 09:40:00,123.29,123.67,121.51,121.65,32100.0,73.1295,73.3549,72.0736,72.1567,32100.0
2014-10-13 09:45:00,121.51,121.75,120.2,120.21,13400.0,72.0736,72.216,71.2966,71.3026,13400.0
2014-10-13 09:50:00,120.25,120.42,118.22,118.23,18700.0,71.3263,71.4271,70.1222,70.1281,18700.0
2014-10-13 09:55:00,118.24,118.57,117.06,117.25,29900.0,70.134,70.3298,69.4341,69.5468,29900.0
2014-10-13 10:00:00,117.5,118.0,117.25,117.33,33300.0,69.6951,69.9917,69.5468,69.5943,33300.0
2014-10-13 10:05:00,117.27,117.27,114.5,115.0,52600.0,69.5587,69.5587,67.9157,68.2122,52600.0
2014-10-13 10:10:00,115.01,115.7,115.0,115.09,32600.0,68.2182,68.6274,68.2122,68.2656,32600.0
2014-10-13 10:15:00,115.05,115.42,114.19,114.19,27100.0,68.2419,68.4614,67.7318,67.7318,27100.0
2014-10-13 10:20:00,114.29,114.47,113.48,113.54,22300.0,67.7911,67.8979,67.3107,67.3462,22300.0
2014-10-13 10:25:00,113.54,113.54,112.2,112.2,31700.0,67.3462,67.3462,66.5514,66.5514,31700.0
2014-10-13 10:30:00,112.28,113.0,111.02,113.0,39500.0,66.5989,67.0259,65.8515,67.0259,39500.0
2014-10-13 10:35:00,112.81,113.83,112.81,113.5,24400.0,66.9132,67.5183,66.9132,67.3225,24400.0
2014-10-13 10:40:00,113.66,113.66,112.52,112.57,10400.0,67.4174,67.4174,66.7412,66.7709,10400.0
2014-10-13 10:45:00,112.58,113.45,112.36,112.9,17300.0,66.7768,67.2929,66.6463,66.9666,17300.0
2014-10-13 10:50:00,112.55,113.23,112.45,113.01,12600.0,66.759,67.1624,66.6997,67.0319,12600.0
2014-10-13 10:55:00,113.09,113.49,112.71,113.23,10000.0,67.0793,67.3166,66.8539,67.1624,10000.0
2014-10-13 11:00:00,113.17,114.0,112.24,113.77,25700.0,67.1268,67.6191,66.5751,67.4827,25700.0
2014-10-13 11:05:00,113.74,114.38,113.61,114.02,7400.0,67.4649,67.8445,67.3878,67.631,7400.0
2014-10-13 11:10:00,114.2,116.48,113.95,116.48,25500.0,67.7377,69.0901,67.5894,69.0901,25500.0
2014-10-13 11:15:00,116.2,116.34,114.82,114.93,15600.0,68.924,69.0071,68.1055,68.1707,15600.0
2014-10-13 11:20:00,114.83,115.04,114.63,115.01,1200.0,68.1114,68.236,67.9928,68.2182,1200.0
2014-10-13 11:25:00,114.85,115.02,113.96,114.33,21700.0,68.1233,68.2241,67.5954,67.8148,21700.0
2014-10-13 11:30:00,114.11,114.34,113.73,113.96,6100.0,67.6843,67.8208,67.4589,67.5954,6100.0
2014-10-13 11:35:00,113.94,114.1,113.52,113.52,7100.0,67.5835,67.6784,67.3344,67.3344,7100.0
2014-10-13 11:40:00,113.93,114.42,113.76,114.12,4500.0,67.5776,67.8682,67.4767,67.6903,4500.0
2014-10-13 11:45:00,114.37,115.27,114.18,115.27,6200.0,67.8386,68.3724,67.7259,68.3724,6200.0
2014-10-13 11:50:00,115.09,115.38,114.92,114.95,22400.0,68.2656,68.4376,68.1648,68.1826,22400.0
2014-10-13 11:55:00,114.94,115.7,114.94,115.26,16200.0,68.1767,68.6274,68.1767,68.3665,16200.0
2014-10-13 12:00:00,115.02,115.33,114.39,114.99,9600.0,68.2241,68.408,67.8504,68.2063,9600.0
2014-10-13 12:05:00,114.99,115.08,114.77,115.08,10100.0,68.2063,68.2597,68.0758,68.2597,10100.0
2014-10-13 12:10:00,115.1,115.17,114.52,115.17,10900.0,68.2716,68.3131,67.9275,68.3131,10900.0
2014-10-13 12:15:00,115.17,116.14,115.12,116.09,9400.0,68.3131,68.8884,68.2834,68.8588,9400.0
2014-10-13 12:20:00,116.09,116.51,116.0,116.07,14500.0,68.8588,69.1079,68.8054,68.8469,14500.0
2014-10-13 12:25:00,116.15,116.45,115.99,116.29,6300.0,68.8944,69.0723,68.7995,68.9774,6300.0
2014-10-13 12:30:00,116.47,117.8,116.39,117.69,29000.0,69.0842,69.8731,69.0367,69.8078,29000.0
2014-10-13 12:35:00,117.76,118.62,117.73,118.52,21000.0,69.8493,70.3594,69.8315,70.3001,21000.0
2014-10-13 12:40:00,118.45,119.36,118.39,119.21,13600.0,70.2586,70.7984,70.223,70.7094,13600.0
2014-10-13 12:45:00,119.22,119.46,118.73,118.98,25600.0,70.7153,70.8577,70.4247,70.573,25600.0
2014-10-13 12:50:00,119.08,119.46,118.03,118.14,16800.0,70.6323,70.8577,70.0095,70.0747,16800.0
2014-10-13 12:55:00,118.12,118.8,118.0,118.43,11000.0,70.0629,70.4662,69.9917,70.2467,11000.0
2014-10-13 13:00:00,118.09,118.32,118.0,118.05,5600.0,70.0451,70.1815,69.9917,70.0213,5600.0
2014-10-13 13:05:00,118.07,118.2,117.77,117.83,9500.0,70.0332,70.1103,69.8553,69.8909,9500.0
2014-10-13 13:10:00,117.67,117.75,116.85,117.21,18000.0,69.796,69.8434,69.3096,69.5231,18000.0
2014-10-13 13:15:00,117.25,117.6,116.7,116.89,25600.0,69.5468,69.7544,69.2206,69.3333,25600.0
2014-10-13 13:20:00,116.91,117.7,116.9,117.52,9700.0,69.3452,69.8137,69.3392,69.707,9700.0
2014-10-13 13:25:00,117.69,117.77,117.04,117.42,15300.0,69.8078,69.8553,69.4223,69.6477,15300.0
2014-10-13 13:30:00,117.35,117.51,116.73,116.97,32400.0,69.6061,69.701,69.2384,69.3807,32400.0
2014-10-13 13:35:00,116.97,117.67,116.8,117.0,8600.0,69.3807,69.796,69.2799,69.3985,8600.0
2014-10-13 13:40:00,116.91,117.19,116.54,116.9,9900.0,69.3452,69.5112,69.1257,69.3392,9900.0
2014-10-13 13:45:00,116.88,117.06,116.12,116.33,3700.0,69.3274,69.4341,68.8766,69.0011,3700.0
2014-10-13 13:50:00,116.22,116.29,115.21,115.21,16900.0,68.9359,68.9774,68.3368,68.3368,16900.0
2014-10-13 13:55:00,115.22,115.26,114.5,114.76,11600.0,68.3427,68.3665,67.9157,68.0699,11600.0
2014-10-13 14:00:00,114.86,115.04,113.97,114.01,9800.0,68.1292,68.236,67.6013,67.625,9800.0
2014-10-13 14:05:00,114.11,114.8,114.09,114.7,5700.0,67.6843,68.0936,67.6725,68.0343,5700.0
2014-10-13 14:10:00,114.72,114.73,114.4,114.48,7900.0,68.0462,68.0521,67.8564,67.9038,7900.0
2014-10-13 14:15:00,114.48,114.68,114.35,114.63,15800.0,67.9038,68.0224,67.8267,67.9928,15800.0
2014-10-13 14:20:00,114.68,115.35,114.57,115.03,6900.0,68.0224,68.4198,67.9572,68.23,6900.0
2014-10-13 14:25:00,115.33,115.33,114.68,114.81,5500.0,68.408,68.408,68.0224,68.0995,5500.0
2014-10-13 14:30:00,114.78,114.93,114.29,114.29,5600.0,68.0817,68.1707,67.7911,67.7911,5600.0
2014-10-13 14:35:00,114.31,114.31,113.59,113.71,3800.0,67.803,67.803,67.3759,67.4471,3800.0
2014-10-13 14:40:00,113.77,113.8,113.62,113.76,10800.0,67.4827,67.5005,67.3937,67.4767,10800.0
2014-10-13 14:45:00,113.62,113.75,113.0,113.22,9000.0,67.3937,67.4708,67.0259,67.1564,9000.0
2014-10-13 14:50:00,113.16,113.24,112.44,112.87,19400.0,67.1208,67.1683,66.6938,66.9488,19400.0
2014-10-13 14:55:00,113.0,113.05,112.5,112.5,8400.0,67.0259,67.0556,66.7294,66.7294,8400.0
2014-10-13 15:00:00,112.51,112.53,112.06,112.26,23600.0,66.7353,66.7472,66.4684,66.587,23600.0
2014-10-13 15:05:00,112.18,112.37,111.54,112.08,38900.0,66.5396,66.6523,66.1599,66.4802,38900.0
2014-10-13 15:10:00,112.01,112.38,111.99,112.38,12000.0,66.4387,66.6582,66.4269,66.6582,12000.0
2014-10-13 15:15:00,112.36,112.69,111.64,112.09,21800.0,66.6463,66.8421,66.2193,66.4862,21800.0
2014-10-13 15:20:00,112.11,112.3,111.66,111.83,10500.0,66.498,66.6107,66.2311,66.332,10500.0
2014-10-13 15:25:00,111.82,111.85,110.52,110.82,28600.0,66.326,66.3438,65.5549,65.7329,28600.0
2014-10-13 15:30:00,110.72,110.72,109.27,109.3,33800.0,65.6736,65.6736,64.8135,64.8313,33800.0
2014-10-13 15:35:00,109.33,109.64,107.33,107.39,45100.0,64.8491,65.033,63.6628,63.6984,45100.0
2014-10-13 15:40:00,107.4,108.4,107.4,108.15,40500.0,63.7043,64.2975,63.7043,64.1492,40500.0
2014-10-13 15:45:00,108.13,108.73,107.86,108.27,21000.0,64.1373,64.4932,63.9772,64.2203,21000.0
2014-10-13 15:50:00,108.27,109.43,108.27,108.87,50800.0,64.2203,64.9084,64.2203,64.5762,50800.0
2014-10-13 15:55:00,108.94,109.33,108.8,108.99,41800.0,64.6178,64.8491,64.5347,64.6474,41800.0
2014-10-14 09:30:00,109.51,110.3,109.15,110.18,37000.0,64.9558,65.4244,64.7423,65.3533,37000.0
2014-10-14 09:35:00,110.12,110.3,109.49,109.62,62700.0,65.3177,65.4244,64.944,65.0211,62700.0
2014-10-14 09:40:00,109.67,111.15,109.67,111.15,29400.0,65.0508,65.9286,65.0508,65.9286,29400.0
2014-10-14 09:45:00,111.16,112.26,111.16,111.98,35900.0,65.9345,66.587,65.9345,66.4209,35900.0
2014-10-14 09:50:00,112.22,112.27,110.52,111.03,22000.0,66.5633,66.5929,65.5549,65.8574,22000.0
2014-10-14 09:55:00,111.1,111.15,110.01,110.17,13400.0,65.899,65.9286,65.2524,65.3473,13400.0
2014-10-14 10:00:00,110.19,110.38,109.08,109.62,20600.0,65.3592,65.4719,64.7008,65.0211,20600.0
2014-10-14 10:05:00,109.63,109.66,108.23,108.52,12400.0,65.027,65.0448,64.1966,64.3686,12400.0
2014-10-14 10:10:00,108.64,108.64,108.18,108.51,7300.0,64.4398,64.4398,64.167,64.3627,7300.0
2014-10-14 10:15:00,108.51,108.51,107.49,107.88,17200.0,64.3627,64.3627,63.7577,63.989,17200.0
2014-10-14 10:20:00,107.91,108.29,107.67,107.67,4700.0,64.0068,64.2322,63.8645,63.8645,4700.0
2014-10-14 10:25:00,107.77,107.95,107.0,107.07,18100.0,63.9238,64.0305,63.467,63.5086,18100.0
2014-10-14 10:30:00,107.04,107.06,105.3,105.59,57300.0,63.4908,63.5026,62.4587,62.6307,57300.0
2014-10-14 10:35:00,105.59,106.79,104.67,106.79,21200.0,62.6307,63.3425,62.085,63.3425,21200.0
2014-10-14 10:40:00,106.78,107.32,106.45,106.82,7300.0,63.3365,63.6569,63.1408,63.3603,7300.0
2014-10-14 10:45:00,106.85,108.31,106.83,107.62,17400.0,63.3781,64.2441,63.3662,63.8348,17400.0
2014-10-14 10:50:00,107.65,108.52,107.65,108.27,12400.0,63.8526,64.3686,63.8526,64.2203,12400.0
2014-10-14 10:55:00,108.15,108.68,108.15,108.32,34300.0,64.1492,64.4635,64.1492,64.25,34300.0
2014-10-14 11:00:00,108.31,109.61,108.31,109.5,28600.0,64.2441,65.0152,64.2441,64.9499,28600.0
2014-10-14 11:05:00,109.5,110.0,108.91,110.0,19000.0,64.9499,65.2465,64.6,65.2465,19000.0
2014-10-14 11:10:00,109.94,110.09,109.73,110.06,7900.0,65.2109,65.2999,65.0863,65.2821,7900.0
2014-10-14 11:15:00,109.95,111.25,109.86,111.25,7500.0,65.2168,65.9879,65.1635,65.9879,7500.0
2014-10-14 11:20:00,111.26,111.4,110.85,111.04,10100.0,65.9939,66.0769,65.7507,65.8634,10100.0
2014-10-14 11:25:00,111.22,111.22,110.47,110.74,11600.0,65.9701,65.9701,65.5253,65.6854,11600.0
2014-10-14 11:30:00,110.74,111.65,110.74,111.38,14800.0,65.6854,66.2252,65.6854,66.065,14800.0
2014-10-14 11:35:00,111.45,112.21,111.4,112.0,30300.0,66.1066,66.5574,66.0769,66.4328,30300.0
2014-10-14 11:40:00,112.22,113.28,112.14,113.28,17700.0,66.5633,67.192,66.5158,67.192,17700.0
2014-10-14 11:45:00,113.17,114.25,113.06,114.02,20000.0,67.1268,67.7674,67.0615,67.631,20000.0
2014-10-14 11:50:00,114.23,115.41,114.1,115.03,10400.0,67.7555,68.4554,67.6784,68.23,10400.0
2014-10-14 11:55:00,115.25,115.89,114.87,115.05,12600.0,68.3605,68.7401,68.1351,68.2419,12600.0
2014-10-14 12:00:00,115.07,115.58,114.7,114.9,12200.0,68.2538,68.5563,68.0343,68.1529,12200.0
2014-10-14 12:05:00,114.91,115.19,114.91,115.09,7500.0,68.1589,68.3249,68.1589,68.2656,7500.0
2014-10-14 12:10:00,115.09,115.66,115.0,115.12,7100.0,68.2656,68.6037,68.2122,68.2834,7100.0
2014-10-14 12:15:00,115.12,115.2,114.67,114.89,7900.0,68.2834,68.3309,68.0165,68.147,7900.0
2014-10-14 12:20:00,114.69,114.97,113.99,114.02,5800.0,68.0284,68.1944,67.6132,67.631,5800.0
2014-10-14 12:25:00,114.14,114.24,113.54,114.09,2700.0,67.7021,67.7614,67.3462,67.6725,2700.0
2014-10-14 12:30:00,114.08,114.08,113.74,113.99,3900.0,67.6665,67.6665,67.4649,67.6132,3900.0
2014-10-14 12:35:00,114.0,114.0,113.5,113.52,4500.0,67.6191,67.6191,67.3225,67.3344,4500.0
2014-10-14 12:40:00,113.61,114.01,113.33,113.84,9200.0,67.3878,67.625,67.2217,67.5242,9200.0
2014-10-14 12:45:00,113.84,114.01,113.7,114.0,3700.0,67.5242,67.625,67.4411,67.6191,3700.0
2014-10-14 12:50:00,114.01,114.01,113.64,113.65,3200.0,67.625,67.625,67.4056,67.4115,3200.0
2014-10-14 12:55:00,113.75,113.8,113.32,113.34,3000.0,67.4708,67.5005,67.2157,67.2276,3000.0
2014-10-14 13:00:00,113.47,114.01,113.46,113.9,7100.0,67.3047,67.625,67.2988,67.5598,7100.0
2014-10-14 13:05:00,113.69,113.69,113.49,113.49,3100.0,67.4352,67.4352,67.3166,67.3166,3100.0
2014-10-14 13:10:00,113.46,114.01,113.44,113.87,2300.0,67.2988,67.625,67.2869,67.542,2300.0
2014-10-14 13:15:00,113.98,114.01,113.67,113.83,3400.0,67.6072,67.625,67.4234,67.5183,3400.0
2014-10-14 13:20:00,113.75,113.89,113.13,113.13,13000.0,67.4708,67.5538,67.1031,67.1031,13000.0
2014-10-14 13:25:00,113.25,113.68,113.02,113.68,4700.0,67.1742,67.4293,67.0378,67.4293,4700.0
2014-10-14 13:30:00,113.51,113.68,113.48,113.65,3100.0,67.3284,67.4293,67.3107,67.4115,3100.0
2014-10-14 13:35:00,113.91,113.91,113.66,113.82,5900.0,67.5657,67.5657,67.4174,67.5123,5900.0
2014-10-14 13:40:00,113.86,113.88,113.62,113.71,5600.0,67.5361,67.5479,67.3937,67.4471,5600.0
2014-10-14 13:45:00,113.62,113.72,113.33,113.52,7500.0,67.3937,67.453,67.2217,67.3344,7500.0
2014-10-14 13:50:00,113.39,113.57,113.3,113.57,4400.0,67.2573,67.364,67.2039,67.364,4400.0
2014-10-14 13:55:00,113.54,113.71,113.54,113.71,6100.0,67.3462,67.4471,67.3462,67.4471,6100.0
2014-10-14 14:00:00,113.88,114.01,113.71,114.01,8100.0,67.5479,67.625,67.4471,67.625,8100.0
2014-10-14 14:05:00,114.01,114.01,113.96,113.96,22400.0,67.625,67.625,67.5954,67.5954,22400.0
2014-10-14 14:10:00,113.93,114.61,113.86,114.52,10400.0,67.5776,67.9809,67.5361,67.9275,10400.0
2014-10-14 14:15:00,114.44,114.8,114.32,114.8,9900.0,67.8801,68.0936,67.8089,68.0936,9900.0
2014-10-14 14:20:00,114.85,115.13,114.7,114.79,21900.0,68.1233,68.2894,68.0343,68.0877,21900.0
2014-10-14 14:25:00,114.79,114.79,114.25,114.34,6500.0,68.0877,68.0877,67.7674,67.8208,6500.0
2014-10-14 14:30:00,114.31,114.43,113.68,113.68,8400.0,67.803,67.8741,67.4293,67.4293,8400.0
2014-10-14 14:35:00,113.77,113.77,113.25,113.49,11600.0,67.4827,67.4827,67.1742,67.3166,11600.0
2014-10-14 14:40:00,113.35,113.49,112.96,113.1,11000.0,67.2335,67.3166,67.0022,67.0853,11000.0
2014-10-14 14:45:00,113.16,113.24,112.96,112.99,5700.0,67.1208,67.1683,67.0022,67.02,5700.0
2014-10-14 14:50:00,113.13,113.32,113.0,113.02,7800.0,67.1031,67.2157,67.0259,67.0378,7800.0
2014-10-14 14:55:00,113.05,113.4,113.01,113.4,5400.0,67.0556,67.2632,67.0319,67.2632,5400.0
2014-10-14 15:00:00,113.41,113.55,112.91,112.91,12900.0,67.2691,67.3522,66.9726,66.9726,12900.0
2014-10-14 15:05:00,112.6,112.62,112.45,112.49,6300.0,66.7887,66.8005,66.6997,66.7234,6300.0
2014-10-14 15:10:00,112.57,112.61,112.39,112.56,5000.0,66.7709,66.7946,66.6641,66.765,5000.0
2014-10-14 15:15:00,112.55,113.59,112.47,112.49,36000.0,66.759,67.3759,66.7116,66.7234,36000.0
2014-10-14 15:20:00,112.5,112.5,111.37,111.79,18200.0,66.7294,66.7294,66.0591,66.3082,18200.0
2014-10-14 15:25:00,111.71,112.36,111.63,112.36,6600.0,66.2608,66.6463,66.2133,66.6463,6600.0
2014-10-14 15:30:00,112.18,112.3,111.23,111.23,22400.0,66.5396,66.6107,65.9761,65.9761,22400.0
2014-10-14 15:35:00,111.04,111.65,111.04,111.6,17900.0,65.8634,66.2252,65.8634,66.1955,17900.0
2014-10-14 15:40:00,111.6,111.98,111.5,111.96,17800.0,66.1955,66.4209,66.1362,66.4091,17800.0
2014-10-14 15:45:00,111.95,112.74,111.82,112.09,52600.0,66.4031,66.8717,66.326,66.4862,52600.0
2014-10-14 15:50:00,112.09,112.1,111.95,112.0,33000.0,66.4862,66.4921,66.4031,66.4328,33000.0
2014-10-14 15:55:00,112.01,112.06,111.47,111.48,56700.0,66.4387,66.4684,66.1184,66.1244,56700.0
2014-10-15 09:30:00,110.01,110.07,110.01,110.07,200.0,65.2524,65.288,65.2524,65.288,200.0
2014-10-15 09:35:00,109.11,110.14,108.33,108.33,7700.0,64.7186,65.3295,64.2559,64.2559,7700.0
2014-10-15 09:40:00,108.59,108.72,107.41,108.27,24200.0,64.4102,64.4873,63.7102,64.2203,24200.0
2014-10-15 09:45:00,108.46,108.88,107.67,108.87,17400.0,64.333,64.5822,63.8645,64.5762,17400.0
2014-10-15 09:50:00,108.91,111.0,108.91,110.55,24800.0,64.6,65.8396,64.6,65.5727,24800.0
2014-10-15 09:55:00,110.6,110.74,109.48,110.74,12400.0,65.6024,65.6854,64.9381,65.6854,12400.0
2014-10-15 10:00:00,110.58,111.35,110.58,111.02,5500.0,65.5905,66.0472,65.5905,65.8515,5500.0
2014-10-15 10:05:00,110.71,111.34,110.64,111.0,3900.0,65.6676,66.0413,65.6261,65.8396,3900.0
2014-10-15 10:10:00,111.11,112.31,111.11,112.27,6100.0,65.9049,66.6167,65.9049,66.5929,6100.0
2014-10-15 10:15:00,112.34,112.86,111.55,112.03,6700.0,66.6345,66.9429,66.1659,66.4506,6700.0
2014-10-15 10:20:00,111.94,112.43,111.86,112.07,6500.0,66.3972,66.6878,66.3498,66.4743,6500.0
2014-10-15 10:25:00,112.32,112.59,112.0,112.3,16200.0,66.6226,66.7828,66.4328,66.6107,16200.0
2014-10-15 10:30:00,112.37,112.53,111.98,111.99,14500.0,66.6523,66.7472,66.4209,66.4269,14500.0
2014-10-15 10:35:00,111.91,112.65,111.78,112.65,12900.0,66.3794,66.8183,66.3023,66.8183,12900.0
2014-10-15 10:40:00,112.65,113.02,112.04,112.09,9200.0,66.8183,67.0378,66.4565,66.4862,9200.0
2014-10-15 10:45:00,112.09,112.41,112.03,112.41,13200.0,66.4862,66.676,66.4506,66.676,13200.0
2014-10-15 10:50:00,112.41,112.83,111.95,111.95,10000.0,66.676,66.9251,66.4031,66.4031,10000.0
2014-10-15 10:55:00,112.04,112.04,111.23,111.59,14400.0,66.4565,66.4565,65.9761,66.1896,14400.0
2014-10-15 11:00:00,111.69,111.87,111.38,111.87,6600.0,66.2489,66.3557,66.065,66.3557,6600.0
2014-10-15 11:05:00,111.78,112.18,111.78,112.14,4400.0,66.3023,66.5396,66.3023,66.5158,4400.0
2014-10-15 11:10:00,112.07,112.15,111.51,111.68,7100.0,66.4743,66.5218,66.1421,66.243,7100.0
2014-10-15 11:15:00,111.85,112.01,111.6,111.77,6600.0,66.3438,66.4387,66.1955,66.2964,6600.0
2014-10-15 11:20:00,111.87,111.87,111.14,111.24,3400.0,66.3557,66.3557,65.9227,65.982,3400.0
2014-10-15 11:25:00,111.28,111.28,110.8,110.96,3400.0,66.0057,66.0057,65.721,65.8159,3400.0
2014-10-15 11:30:00,110.95,111.44,110.64,110.93,4800.0,65.81,66.1006,65.6261,65.7981,4800.0
2014-10-15 11:35:00,110.6,111.04,110.6,110.64,7500.0,65.6024,65.8634,65.6024,65.6261,7500.0
2014-10-15 11:40:00,110.62,111.11,110.58,110.66,7900.0,65.6142,65.9049,65.5905,65.638,7900.0
2014-10-15 11:45:00,110.65,110.66,110.07,110.37,6500.0,65.632,65.638,65.288,65.466,6500.0
2014-10-15 11:50:00,110.34,110.82,110.08,110.77,3400.0,65.4482,65.7329,65.2939,65.7032,3400.0
2014-10-15 11:55:00,110.77,111.1,110.57,110.83,1600.0,65.7032,65.899,65.5846,65.7388,1600.0
2014-10-15 12:00:00,110.79,111.37,110.6,111.29,10100.0,65.7151,66.0591,65.6024,66.0117,10100.0
2014-10-15 12:05:00,111.57,111.57,110.7,111.18,13100.0,66.1777,66.1777,65.6617,65.9464,13100.0
2014-10-15 12:10:00,111.07,111.36,110.91,111.24,38900.0,65.8812,66.0532,65.7863,65.982,38900.0
2014-10-15 12:15:00,111.0,111.08,110.59,110.6,6400.0,65.8396,65.8871,65.5965,65.6024,6400.0
2014-10-15 12:20:00,110.54,111.34,110.54,110.98,6200.0,65.5668,66.0413,65.5668,65.8278,6200.0
2014-10-15 12:25:00,110.87,111.26,110.69,110.82,5200.0,65.7625,65.9939,65.6558,65.7329,5200.0
2014-10-15 12:30:00,111.08,111.29,111.0,111.28,3800.0,65.8871,66.0117,65.8396,66.0057,3800.0
2014-10-15 12:35:00,111.03,111.04,111.0,111.0,4800.0,65.8574,65.8634,65.8396,65.8396,4800.0
2014-10-15 12:40:00,111.0,111.07,110.92,111.0,24600.0,65.8396,65.8812,65.7922,65.8396,24600.0
2014-10-15 12:45:00,111.01,111.06,110.59,110.71,8000.0,65.8456,65.8752,65.5965,65.6676,8000.0
2014-10-15 12:50:00,110.6,110.6,110.2,110.32,8600.0,65.6024,65.6024,65.3651,65.4363,8600.0
2014-10-15 12:55:00,110.32,110.38,110.11,110.25,30200.0,65.4363,65.4719,65.3117,65.3948,30200.0
2014-10-15 13:00:00,110.11,110.32,110.11,110.2,3200.0,65.3117,65.4363,65.3117,65.3651,3200.0
2014-10-15 13:05:00,110.1,110.51,110.1,110.28,11500.0,65.3058,65.549,65.3058,65.4126,11500.0
2014-10-15 13:10:00,110.28,110.35,109.77,109.86,24100.0,65.4126,65.4541,65.1101,65.1635,24100.0
2014-10-15 13:15:00,109.91,109.91,108.65,108.65,8100.0,65.1931,65.1931,64.4457,64.4457,8100.0
2014-10-15 13:20:00,108.82,108.95,108.29,108.63,13000.0,64.5466,64.6237,64.2322,64.4339,13000.0
2014-10-15 13:25:00,108.54,108.54,107.76,107.86,12300.0,64.3805,64.3805,63.9178,63.9772,12300.0
2014-10-15 13:30:00,108.06,108.42,107.86,108.42,9200.0,64.0958,64.3093,63.9772,64.3093,9200.0
2014-10-15 13:35:00,108.42,108.42,107.45,107.69,13700.0,64.3093,64.3093,63.734,63.8763,13700.0
2014-10-15 13:40:00,107.64,108.26,107.62,108.01,3300.0,63.8467,64.2144,63.8348,64.0661,3300.0
2014-10-15 13:45:00,108.01,108.57,107.91,108.47,4000.0,64.0661,64.3983,64.0068,64.339,4000.0
2014-10-15 13:50:00,108.57,109.15,108.26,109.12,14900.0,64.3983,64.7423,64.2144,64.7245,14900.0
2014-10-15 13:55:00,108.85,108.85,108.16,108.16,4200.0,64.5644,64.5644,64.1551,64.1551,4200.0
2014-10-15 14:00:00,108.19,108.36,107.83,108.36,5200.0,64.1729,64.2737,63.9594,64.2737,5200.0
2014-10-15 14:05:00,108.21,108.89,108.17,108.89,28100.0,64.1848,64.5881,64.161,64.5881,28100.0
2014-10-15 14:10:00,108.63,109.38,108.63,109.38,4500.0,64.4339,64.8787,64.4339,64.8787,4500.0
2014-10-15 14:15:00,109.4,110.2,109.37,110.2,3900.0,64.8906,65.3651,64.8728,65.3651,3900.0
2014-10-15 14:20:00,109.77,110.18,109.44,109.76,3700.0,65.1101,65.3533,64.9143,65.1041,3700.0
2014-10-15 14:25:00,109.95,110.8,109.88,110.68,18700.0,65.2168,65.721,65.1753,65.6498,18700.0
2014-10-15 14:30:00,110.55,110.87,110.22,110.68,10700.0,65.5727,65.7625,65.377,65.6498,10700.0
2014-10-15 14:35:00,110.89,111.53,110.72,111.27,5300.0,65.7744,66.154,65.6736,65.9998,5300.0
2014-10-15 14:40:00,111.25,111.58,110.97,111.5,3400.0,65.9879,66.1837,65.8218,66.1362,3400.0
2014-10-15 14:45:00,111.36,112.01,111.07,112.01,7200.0,66.0532,66.4387,65.8812,66.4387,7200.0
2014-10-15 14:50:00,112.27,113.0,112.0,113.0,6600.0,66.5929,67.0259,66.4328,67.0259,6600.0
2014-10-15 14:55:00,113.08,114.41,112.92,114.41,20200.0,67.0734,67.8623,66.9785,67.8623,20200.0
2014-10-15 15:00:00,114.52,114.57,113.92,114.29,7600.0,67.9275,67.9572,67.5716,67.7911,7600.0
2014-10-15 15:05:00,114.45,114.95,114.32,114.91,6300.0,67.886,68.1826,67.8089,68.1589,6300.0
2014-10-15 15:10:00,115.06,115.71,114.91,115.15,13600.0,68.2478,68.6334,68.1589,68.3012,13600.0
2014-10-15 15:15:00,115.15,115.15,113.51,113.53,5700.0,68.3012,68.3012,67.3284,67.3403,5700.0
2014-10-15 15:20:00,113.58,113.71,112.54,113.27,15500.0,67.37,67.4471,66.7531,67.1861,15500.0
2014-10-15 15:25:00,113.47,114.89,113.28,114.89,10000.0,67.3047,68.147,67.192,68.147,10000.0
2014-10-15 15:30:00,115.11,115.12,114.18,114.74,14900.0,68.2775,68.2834,67.7259,68.058,14900.0
2014-10-15 15:35:00,114.92,115.64,114.7,115.33,8400.0,68.1648,68.5919,68.0343,68.408,8400.0
2014-10-15 15:40:00,115.34,115.69,115.22,115.31,10700.0,68.4139,68.6215,68.3427,68.3961,10700.0
2014-10-15 15:45:00,115.22,115.56,115.0,115.23,25800.0,68.3427,68.5444,68.2122,68.3487,25800.0
2014-10-15 15:50:00,115.21,115.28,114.86,115.19,20600.0,68.3368,68.3783,68.1292,68.3249,20600.0
2014-10-15 15:55:00,115.13,115.5,114.94,115.41,34500.0,68.2894,68.5088,68.1767,68.4554,34500.0
2014-10-16 09:30:00,115.23,115.26,114.97,115.02,6600.0,68.3487,68.3665,68.1944,68.2241,6600.0
2014-10-16 09:35:00,114.89,116.83,114.89,116.59,8400.0,68.147,69.2977,68.147,69.1554,8400.0
2014-10-16 09:40:00,116.7,117.13,116.0,116.71,8600.0,69.2206,69.4757,68.8054,69.2265,8600.0
2014-10-16 09:45:00,116.29,117.47,115.72,117.47,10500.0,68.9774,69.6773,68.6393,69.6773,10500.0
2014-10-16 09:50:00,116.93,118.61,116.93,118.27,8500.0,69.357,70.3535,69.357,70.1518,8500.0
2014-10-16 09:55:00,118.1,120.29,117.92,120.29,19500.0,70.051,71.35,69.9442,71.35,19500.0
2014-10-16 10:00:00,120.17,120.17,118.83,118.89,16000.0,71.2788,71.2788,70.484,70.5196,16000.0
2014-10-16 10:05:00,119.02,119.08,118.47,118.81,9100.0,70.5967,70.6323,70.2705,70.4721,9100.0
2014-10-16 10:10:00,118.58,119.08,118.28,118.67,14400.0,70.3357,70.6323,70.1578,70.3891,14400.0
2014-10-16 10:15:00,118.64,118.75,117.49,117.63,12100.0,70.3713,70.4366,69.6892,69.7722,12100.0
2014-10-16 10:20:00,118.36,119.46,117.73,119.46,7400.0,70.2052,70.8577,69.8315,70.8577,7400.0
2014-10-16 10:25:00,119.0,120.2,118.95,119.99,9600.0,70.5848,71.2966,70.5552,71.1721,9600.0
2014-10-16 10:30:00,120.22,121.29,120.04,121.11,8800.0,71.3085,71.9432,71.2017,71.8364,8800.0
2014-10-16 10:35:00,121.26,122.22,121.26,122.22,8700.0,71.9254,72.4948,71.9254,72.4948,8700.0
2014-10-16 10:40:00,122.22,123.37,121.92,123.37,9500.0,72.4948,73.1769,72.3168,73.1769,9500.0
2014-10-16 10:45:00,123.3,123.66,123.14,123.5,2900.0,73.1354,73.3489,73.0405,73.254,2900.0
2014-10-16 10:50:00,123.23,124.05,123.23,123.65,6700.0,73.0939,73.5802,73.0939,73.343,6700.0
2014-10-16 10:55:00,123.75,123.91,122.65,122.8,6900.0,73.4023,73.4972,72.7498,72.8388,6900.0
2014-10-16 11:00:00,122.67,122.67,121.6,121.6,12400.0,72.7617,72.7617,72.127,72.127,12400.0
2014-10-16 11:05:00,121.57,122.62,121.14,122.43,13200.0,72.1092,72.732,71.8542,72.6193,13200.0
2014-10-16 11:10:00,122.52,123.0,122.28,122.41,15200.0,72.6727,72.9574,72.5304,72.6075,15200.0
2014-10-16 11:15:00,122.41,122.72,122.27,122.39,14200.0,72.6075,72.7914,72.5244,72.5956,14200.0
2014-10-16 11:20:00,122.37,123.1,122.2,122.97,13900.0,72.5838,73.0168,72.4829,72.9396,13900.0
2014-10-16 11:25:00,122.73,122.82,122.11,122.32,7300.0,72.7973,72.8507,72.4295,72.5541,7300.0
2014-10-16 11:30:00,122.47,122.79,122.24,122.34,7800.0,72.6431,72.8329,72.5066,72.566,7800.0
2014-10-16 11:35:00,122.64,122.64,121.39,121.69,4500.0,72.7439,72.7439,72.0025,72.1804,4500.0
2014-10-16 11:40:00,121.8,122.09,121.8,122.07,4800.0,72.2457,72.4177,72.2457,72.4058,4800.0
2014-10-16 11:45:00,121.7,121.83,121.07,121.15,8100.0,72.1863,72.2635,71.8127,71.8601,8100.0
2014-10-16 11:50:00,121.09,121.37,120.68,120.99,5100.0,71.8245,71.9906,71.5813,71.7652,5100.0
2014-10-16 11:55:00,120.99,121.81,120.98,121.61,3400.0,71.7652,72.2516,71.7593,72.133,3400.0
2014-10-16 12:00:00,121.62,121.78,121.07,121.54,9400.0,72.1389,72.2338,71.8127,72.0914,9400.0
2014-10-16 12:05:00,121.72,122.35,121.72,121.85,6700.0,72.1982,72.5719,72.1982,72.2753,6700.0
2014-10-16 12:10:00,121.8,121.96,121.74,121.93,3900.0,72.2457,72.3406,72.2101,72.3228,3900.0
2014-10-16 12:15:00,121.93,122.07,121.8,121.9,8100.0,72.3228,72.4058,72.2457,72.305,8100.0
2014-10-16 12:20:00,122.23,122.34,122.22,122.31,1600.0,72.5007,72.566,72.4948,72.5482,1600.0
2014-10-16 12:25:00,122.42,122.42,121.92,121.99,3200.0,72.6134,72.6134,72.3168,72.3584,3200.0
2014-10-16 12:30:00,122.12,122.39,121.93,122.35,8500.0,72.4355,72.5956,72.3228,72.5719,8500.0
2014-10-16 12:35:00,122.23,122.35,122.01,122.03,15100.0,72.5007,72.5719,72.3702,72.3821,15100.0
2014-10-16 12:40:00,122.32,122.32,121.79,121.93,3200.0,72.5541,72.5541,72.2397,72.3228,3200.0
2014-10-16 12:45:00,122.03,122.08,121.93,121.93,1400.0,72.3821,72.4117,72.3228,72.3228,1400.0
2014-10-16 12:50:00,121.97,122.22,121.97,122.21,1900.0,72.3465,72.4948,72.3465,72.4889,1900.0
2014-10-16 12:55:00,122.63,122.65,122.37,122.5,1200.0,72.738,72.7498,72.5838,72.6609,1200.0
2014-10-16 13:00:00,122.46,123.31,122.46,122.96,7400.0,72.6371,73.1413,72.6371,72.9337,7400.0
2014-10-16 13:05:00,122.7,123.0,122.21,122.99,9700.0,72.7795,72.9574,72.4889,72.9515,9700.0
2014-10-16 13:10:00,122.79,122.87,122.4,122.79,5300.0,72.8329,72.8803,72.6016,72.8329,5300.0
2014-10-16 13:15:00,123.08,123.33,122.95,123.16,2000.0,73.0049,73.1532,72.9278,73.0523,2000.0
2014-10-16 13:20:00,123.0,123.42,122.86,123.2,12100.0,72.9574,73.2066,72.8744,73.0761,12100.0
2014-10-16 13:25:00,123.34,123.95,123.0,123.0,5500.0,73.1591,73.5209,72.9574,72.9574,5500.0
2014-10-16 13:30:00,122.94,123.14,122.83,122.99,6300.0,72.9219,73.0405,72.8566,72.9515,6300.0
2014-10-16 13:35:00,123.15,123.15,122.8,122.88,11300.0,73.0464,73.0464,72.8388,72.8863,11300.0
2014-10-16 13:40:00,122.98,122.98,122.62,122.62,1100.0,72.9456,72.9456,72.732,72.732,1100.0
2014-10-16 13:45:00,122.6,122.64,121.86,121.9,4300.0,72.7202,72.7439,72.2813,72.305,4300.0
2014-10-16 13:50:00,121.84,122.21,121.74,122.21,13100.0,72.2694,72.4889,72.2101,72.4889,13100.0
2014-10-16 13:55:00,122.16,122.26,121.83,122.0,6400.0,72.4592,72.5185,72.2635,72.3643,6400.0
2014-10-16 14:00:00,121.9,122.6,121.9,122.39,6700.0,72.305,72.7202,72.305,72.5956,6700.0
2014-10-16 14:05:00,122.58,123.05,122.57,122.82,7800.0,72.7083,72.9871,72.7024,72.8507,7800.0
2014-10-16 14:10:00,122.86,122.86,121.94,121.95,8000.0,72.8744,72.8744,72.3287,72.3346,8000.0
2014-10-16 14:15:00,121.71,121.98,121.51,121.73,4100.0,72.1923,72.3524,72.0736,72.2041,4100.0
2014-10-16 14:20:00,121.57,121.65,120.79,120.79,12300.0,72.1092,72.1567,71.6466,71.6466,12300.0
2014-10-16 14:25:00,120.69,121.45,120.52,121.09,6400.0,71.5873,72.0381,71.4864,71.8245,6400.0
2014-10-16 14:30:00,121.13,121.35,120.98,121.05,4800.0,71.8483,71.9787,71.7593,71.8008,4800.0
2014-10-16 14:35:00,120.91,121.17,120.76,120.99,7700.0,71.7178,71.872,71.6288,71.7652,7700.0
2014-10-16 14:40:00,120.98,121.21,120.88,121.21,10300.0,71.7593,71.8957,71.7,71.8957,10300.0
2014-10-16 14:45:00,121.05,121.18,120.11,120.11,3800.0,71.8008,71.8779,71.2432,71.2432,3800.0
2014-10-16 14:50:00,120.18,120.49,120.14,120.49,9200.0,71.2848,71.4686,71.261,71.4686,9200.0
2014-10-16 14:55:00,120.49,120.7,120.44,120.45,6300.0,71.4686,71.5932,71.439,71.4449,6300.0
2014-10-16 15:00:00,120.43,120.5,120.0,120.03,12100.0,71.433,71.4746,71.178,71.1958,12100.0
2014-10-16 15:05:00,120.0,120.52,120.0,120.25,6500.0,71.178,71.4864,71.178,71.3263,6500.0
2014-10-16 15:10:00,120.24,120.97,120.23,120.97,6200.0,71.3203,71.7533,71.3144,71.7533,6200.0
2014-10-16 15:15:00,121.17,121.18,120.66,120.76,12500.0,71.872,71.8779,71.5695,71.6288,12500.0
2014-10-16 15:20:00,120.68,121.14,120.68,121.06,10900.0,71.5813,71.8542,71.5813,71.8067,10900.0
2014-10-16 15:25:00,121.02,121.42,121.02,121.42,11400.0,71.783,72.0203,71.783,72.0203,11400.0
2014-10-16 15:30:00,121.42,121.43,121.02,121.1,6000.0,72.0203,72.0262,71.783,71.8305,6000.0
2014-10-16 15:35:00,121.09,121.3,121.06,121.17,14300.0,71.8245,71.9491,71.8067,71.872,14300.0
2014-10-16 15:40:00,120.98,121.04,120.93,120.98,11700.0,71.7593,71.7949,71.7296,71.7593,11700.0
2014-10-16 15:45:00,120.91,120.92,120.68,120.76,21100.0,71.7178,71.7237,71.5813,71.6288,21100.0
2014-10-16 15:50:00,120.79,120.87,120.75,120.79,20900.0,71.6466,71.694,71.6229,71.6466,20900.0
2014-10-16 15:55:00,120.76,120.79,120.55,120.73,37100.0,71.6288,71.6466,71.5042,71.611,37100.0
2014-10-17 09:30:00,122.2,122.2,121.67,122.03,800.0,72.4829,72.4829,72.1686,72.3821,800.0
2014-10-17 09:35:00,122.36,123.9,122.36,123.89,20300.0,72.5778,73.4913,72.5778,73.4853,20300.0
2014-10-17 09:40:00,123.8,123.8,123.29,123.45,6700.0,73.432,73.432,73.1295,73.2244,6700.0
2014-10-17 09:45:00,123.99,124.39,123.44,123.44,11000.0,73.5447,73.7819,73.2184,73.2184,11000.0
2014-10-17 09:50:00,123.54,125.14,123.54,125.05,17200.0,73.2777,74.2268,73.2777,74.1734,17200.0
2014-10-17 09:55:00,125.0,126.34,125.0,125.89,7000.0,74.1437,74.9386,74.1437,74.6716,7000.0
2014-10-17 10:00:00,125.87,126.7,125.37,126.55,8600.0,74.6598,75.1521,74.3632,75.0631,8600.0
2014-10-17 10:05:00,126.72,126.96,126.35,126.48,8800.0,75.164,75.3063,74.9445,75.0216,8800.0
2014-10-17 10:10:00,126.48,126.96,126.22,126.46,16400.0,75.0216,75.3063,74.8674,75.0097,16400.0
2014-10-17 10:15:00,126.29,127.71,126.01,127.2,7300.0,74.9089,75.7512,74.7428,75.4487,7300.0
2014-10-17 10:20:00,127.26,127.27,126.89,127.2,1700.0,75.4843,75.4902,75.2648,75.4487,1700.0
2014-10-17 10:25:00,127.18,127.2,125.95,127.16,6300.0,75.4368,75.4487,74.7072,75.4249,6300.0
2014-10-17 10:30:00,127.14,127.41,126.93,127.02,7000.0,75.4131,75.5732,75.2885,75.3419,7000.0
2014-10-17 10:35:00,126.72,127.2,126.7,126.77,8000.0,75.164,75.4487,75.1521,75.1936,8000.0
2014-10-17 10:40:00,126.78,127.05,126.41,126.41,3100.0,75.1995,75.3597,74.9801,74.9801,3100.0
2014-10-17 10:45:00,126.21,126.5,125.84,125.84,4000.0,74.8615,75.0335,74.642,74.642,4000.0
2014-10-17 10:50:00,125.94,126.07,125.74,125.81,2900.0,74.7013,74.7784,74.5827,74.6242,2900.0
2014-10-17 10:55:00,125.71,125.85,125.5,125.79,3900.0,74.5649,74.6479,74.4403,74.6123,3900.0
2014-10-17 11:00:00,125.87,125.95,125.54,125.54,6500.0,74.6598,74.7072,74.464,74.464,6500.0
2014-10-17 11:05:00,125.42,125.7,125.39,125.7,5000.0,74.3929,74.5589,74.3751,74.5589,5000.0
2014-10-17 11:10:00,125.68,125.8,125.65,125.75,2500.0,74.5471,74.6183,74.5293,74.5886,2500.0
2014-10-17 11:15:00,125.66,125.8,125.56,125.8,3700.0,74.5352,74.6183,74.4759,74.6183,3700.0
2014-10-17 11:20:00,125.65,125.72,125.3,125.3,2700.0,74.5293,74.5708,74.3217,74.3217,2700.0
2014-10-17 11:25:00,125.25,125.25,124.67,124.69,5100.0,74.292,74.292,73.948,73.9599,5100.0
2014-10-17 11:30:00,124.63,124.8,124.45,124.73,7400.0,73.9243,74.0251,73.8175,73.9836,7400.0
2014-10-17 11:35:00,124.73,124.73,124.09,124.09,6000.0,73.9836,73.9836,73.604,73.604,6000.0
2014-10-17 11:40:00,124.19,124.4,123.79,124.19,6000.0,73.6633,73.7879,73.426,73.6633,6000.0
2014-10-17 11:45:00,124.11,124.2,124.02,124.04,3900.0,73.6158,73.6692,73.5625,73.5743,3900.0
2014-10-17 11:50:00,124.08,124.2,124.08,124.2,3400.0,73.598,73.6692,73.598,73.6692,3400.0
2014-10-17 11:55:00,124.09,124.19,123.94,124.19,1800.0,73.604,73.6633,73.515,73.6633,1800.0
2014-10-17 12:00:00,124.2,124.4,124.0,124.39,9700.0,73.6692,73.7879,73.5506,73.7819,9700.0
2014-10-17 12:05:00,124.29,124.6,124.11,124.34,6400.0,73.7226,73.9065,73.6158,73.7523,6400.0
2014-10-17 12:10:00,124.28,124.5,124.1,124.48,9400.0,73.7167,73.8472,73.6099,73.8353,9400.0
2014-10-17 12:15:00,124.36,124.37,124.02,124.18,3800.0,73.7641,73.7701,73.5625,73.6574,3800.0
2014-10-17 12:20:00,124.1,124.24,123.95,124.14,6800.0,73.6099,73.6929,73.5209,73.6336,6800.0
2014-10-17 12:25:00,124.32,124.7,124.32,124.57,3500.0,73.7404,73.9658,73.7404,73.8887,3500.0
2014-10-17 12:30:00,124.67,124.88,124.43,124.49,1900.0,73.948,74.0726,73.8056,73.8412,1900.0
2014-10-17 12:35:00,124.51,124.71,124.47,124.47,2000.0,73.8531,73.9717,73.8294,73.8294,2000.0
2014-10-17 12:40:00,124.49,124.49,123.9,124.1,5800.0,73.8412,73.8412,73.4913,73.6099,5800.0
2014-10-17 12:45:00,123.8,124.2,123.8,124.19,1500.0,73.432,73.6692,73.432,73.6633,1500.0
2014-10-17 12:50:00,124.11,124.19,123.44,123.44,1900.0,73.6158,73.6633,73.2184,73.2184,1900.0
2014-10-17 12:55:00,123.51,123.85,123.51,123.8,2800.0,73.2599,73.4616,73.2599,73.432,2800.0
2014-10-17 13:00:00,123.81,123.98,123.7,123.85,3500.0,73.4379,73.5387,73.3726,73.4616,3500.0
2014-10-17 13:05:00,123.82,123.82,123.23,123.23,1800.0,73.4438,73.4438,73.0939,73.0939,1800.0
2014-10-17 13:10:00,123.06,123.54,123.01,123.08,4500.0,72.993,73.2777,72.9634,73.0049,4500.0
2014-10-17 13:15:00,123.0,123.11,122.9,122.93,7900.0,72.9574,73.0227,72.8981,72.9159,7900.0
2014-10-17 13:20:00,122.48,122.48,122.25,122.25,3200.0,72.649,72.649,72.5126,72.5126,3200.0
2014-10-17 13:25:00,122.25,122.44,122.25,122.37,7700.0,72.5126,72.6253,72.5126,72.5838,7700.0
2014-10-17 13:30:00,122.22,122.22,122.06,122.06,2500.0,72.4948,72.4948,72.3999,72.3999,2500.0
2014-10-17 13:35:00,122.02,122.71,121.88,122.48,15700.0,72.3762,72.7854,72.2931,72.649,15700.0
2014-10-17 13:40:00,122.71,122.79,122.38,122.57,4900.0,72.7854,72.8329,72.5897,72.7024,4900.0
2014-10-17 13:45:00,122.8,123.46,122.8,122.84,7300.0,72.8388,73.2303,72.8388,72.8625,7300.0
2014-10-17 13:50:00,122.85,123.4,122.85,123.07,2300.0,72.8685,73.1947,72.8685,72.999,2300.0
2014-10-17 13:55:00,122.91,123.2,122.72,122.87,3200.0,72.9041,73.0761,72.7914,72.8803,3200.0
2014-10-17 14:00:00,122.78,122.79,122.24,122.24,2200.0,72.8269,72.8329,72.5066,72.5066,2200.0
2014-10-17 14:05:00,122.2,122.46,121.84,121.84,3100.0,72.4829,72.6371,72.2694,72.2694,3100.0
2014-10-17 14:10:00,121.94,122.57,121.94,122.5,2300.0,72.3287,72.7024,72.3287,72.6609,2300.0
2014-10-17 14:15:00,122.3,122.91,122.3,122.4,4100.0,72.5422,72.9041,72.5422,72.6016,4100.0
2014-10-17 14:20:00,122.52,123.21,122.42,123.05,2600.0,72.6727,73.082,72.6134,72.9871,2600.0
2014-10-17 14:25:00,123.2,123.48,122.96,123.48,4300.0,73.0761,73.2422,72.9337,73.2422,4300.0
2014-10-17 14:30:00,123.35,123.71,123.33,123.4,700.0,73.165,73.3786,73.1532,73.1947,700.0
2014-10-17 14:35:00,123.3,123.3,123.06,123.15,2700.0,73.1354,73.1354,72.993,73.0464,2700.0
2014-10-17 14:40:00,123.21,123.87,123.11,123.77,4800.0,73.082,73.4735,73.0227,73.4142,4800.0
2014-10-17 14:45:00,123.54,123.67,123.21,123.56,5300.0,73.2777,73.3549,73.082,73.2896,5300.0
2014-10-17 14:50:00,123.5,123.5,122.57,122.57,3100.0,73.254,73.254,72.7024,72.7024,3100.0
2014-10-17 14:55:00,122.59,122.8,122.47,122.75,6200.0,72.7142,72.8388,72.6431,72.8092,6200.0
2014-10-17 15:00:00,122.95,122.95,122.61,122.85,6900.0,72.9278,72.9278,72.7261,72.8685,6900.0
2014-10-17 15:05:00,122.97,123.58,122.94,123.4,3000.0,72.9396,73.3015,72.9219,73.1947,3000.0
2014-10-17 15:10:00,123.42,123.76,123.28,123.61,2700.0,73.2066,73.4082,73.1235,73.3193,2700.0
2014-10-17 15:15:00,123.79,124.15,123.52,123.52,2100.0,73.426,73.6396,73.2659,73.2659,2100.0
2014-10-17 15:20:00,123.64,123.69,123.27,123.27,4500.0,73.3371,73.3667,73.1176,73.1176,4500.0
2014-10-17 15:25:00,123.18,123.31,123.06,123.31,2500.0,73.0642,73.1413,72.993,73.1413,2500.0
2014-10-17 15:30:00,123.3,123.69,123.2,123.21,3400.0,73.1354,73.3667,73.0761,73.082,3400.0
2014-10-17 15:35:00,123.05,123.05,122.88,123.01,5400.0,72.9871,72.9871,72.8863,72.9634,5400.0
2014-10-17 15:40:00,123.01,123.44,122.88,123.3,5500.0,72.9634,73.2184,72.8863,73.1354,5500.0
2014-10-17 15:45:00,123.31,123.78,123.31,123.7,6100.0,73.1413,73.4201,73.1413,73.3726,6100.0
2014-10-17 15:50:00,123.59,123.71,123.33,123.67,10600.0,73.3074,73.3786,73.1532,73.3549,10600.0
2014-10-17 15:55:00,123.71,123.91,123.28,123.41,22500.0,73.3786,73.4972,73.1235,73.2006,22500.0
2014-10-20 09:30:00,123.1,124.46,123.01,124.46,3600.0,73.0168,73.8234,72.9634,73.8234,3600.0
2014-10-20 09:35:00,124.36,125.74,124.36,125.68,3200.0,73.7641,74.5827,73.7641,74.5471,3200.0
2014-10-20 09:40:00,125.96,126.06,125.32,125.33,1300.0,74.7132,74.7725,74.3335,74.3395,1300.0
2014-10-20 09:45:00,125.39,125.39,123.51,123.51,2200.0,74.3751,74.3751,73.2599,73.2599,2200.0
2014-10-20 09:50:00,123.55,123.72,123.34,123.57,1900.0,73.2837,73.3845,73.1591,73.2955,1900.0
2014-10-20 09:55:00,124.02,124.02,123.54,123.7,1300.0,73.5625,73.5625,73.2777,73.3726,1300.0
2014-10-20 10:00:00,123.58,123.66,123.15,123.15,800.0,73.3015,73.3489,73.0464,73.0464,800.0
2014-10-20 10:05:00,123.04,123.04,122.4,122.4,4100.0,72.9812,72.9812,72.6016,72.6016,4100.0
2014-10-20 10:10:00,122.3,122.41,121.98,121.98,3300.0,72.5422,72.6075,72.3524,72.3524,3300.0
2014-10-20 10:15:00,121.95,122.33,121.8,121.8,1700.0,72.3346,72.56,72.2457,72.2457,1700.0
2014-10-20 10:20:00,122.16,123.63,122.16,123.36,2700.0,72.4592,73.3311,72.4592,73.171,2700.0
2014-10-20 10:25:00,123.44,123.47,122.98,122.98,2700.0,73.2184,73.2362,72.9456,72.9456,2700.0
2014-10-20 10:30:00,122.99,123.22,122.85,122.85,1300.0,72.9515,73.0879,72.8685,72.8685,1300.0
2014-10-20 10:35:00,123.27,123.27,122.89,123.12,1000.0,73.1176,73.1176,72.8922,73.0286,1000.0
2014-10-20 10:40:00,122.87,123.28,122.54,123.28,1100.0,72.8803,73.1235,72.6846,73.1235,1100.0
2014-10-20 10:45:00,123.02,123.28,122.74,123.26,4000.0,72.9693,73.1235,72.8032,73.1117,4000.0
2014-10-20 10:50:00,123.26,123.27,122.48,122.9,900.0,73.1117,73.1176,72.649,72.8981,900.0
2014-10-20 10:55:00,122.88,123.26,122.79,123.21,4100.0,72.8863,73.1117,72.8329,73.082,4100.0
2014-10-20 11:00:00,122.9,123.32,122.7,123.18,4000.0,72.8981,73.1472,72.7795,73.0642,4000.0
2014-10-20 11:05:00,123.15,123.97,123.15,123.96,6200.0,73.0464,73.5328,73.0464,73.5269,6200.0
2014-10-20 11:10:00,123.82,123.82,123.59,123.7,3500.0,73.4438,73.4438,73.3074,73.3726,3500.0
2014-10-20 11:15:00,123.67,123.8,123.57,123.66,600.0,73.3549,73.432,73.2955,73.3489,600.0
2014-10-20 11:20:00,123.73,123.82,123.72,123.79,1100.0,73.3904,73.4438,73.3845,73.426,1100.0
2014-10-20 11:25:00,123.74,123.77,123.33,123.56,3200.0,73.3964,73.4142,73.1532,73.2896,3200.0
2014-10-20 11:30:00,123.24,123.4,123.24,123.4,500.0,73.0998,73.1947,73.0998,73.1947,500.0
2014-10-20 11:35:00,123.68,123.68,123.4,123.64,2300.0,73.3608,73.3608,73.1947,73.3371,2300.0
2014-10-20 11:40:00,123.64,123.88,123.64,123.88,300.0,73.3371,73.4794,73.3371,73.4794,300.0
2014-10-20 11:45:00,124.15,124.15,123.6,123.6,600.0,73.6396,73.6396,73.3133,73.3133,600.0
2014-10-20 11:50:00,123.47,123.8,123.41,123.65,4400.0,73.2362,73.432,73.2006,73.343,4400.0
2014-10-20 11:55:00,123.59,123.93,123.59,123.73,1600.0,73.3074,73.5091,73.3074,73.3904,1600.0
2014-10-20 12:00:00,123.69,123.72,123.53,123.72,300.0,73.3667,73.3845,73.2718,73.3845,300.0
2014-10-20 12:05:00,123.4,123.56,123.15,123.3,2800.0,73.1947,73.2896,73.0464,73.1354,2800.0
2014-10-20 12:10:00,123.17,123.6,123.15,123.6,3600.0,73.0583,73.3133,73.0464,73.3133,3600.0
2014-10-20 12:15:00,123.6,123.65,123.42,123.64,1200.0,73.3133,73.343,73.2066,73.3371,1200.0
2014-10-20 12:20:00,124.15,124.15,123.71,123.99,2200.0,73.6396,73.6396,73.3786,73.5447,2200.0
2014-10-20 12:25:00,123.54,123.75,123.52,123.63,800.0,73.2777,73.4023,73.2659,73.3311,800.0
2014-10-20 12:30:00,123.6,123.83,123.17,123.78,4800.0,73.3133,73.4498,73.0583,73.4201,4800.0
2014-10-20 12:35:00,123.82,124.1,123.66,123.66,1700.0,73.4438,73.6099,73.3489,73.3489,1700.0
2014-10-20 12:40:00,123.46,123.71,123.27,123.46,3000.0,73.2303,73.3786,73.1176,73.2303,3000.0
2014-10-20 12:45:00,123.43,123.61,123.36,123.59,2500.0,73.2125,73.3193,73.171,73.3074,2500.0
2014-10-20 12:50:00,123.58,123.8,123.58,123.76,1900.0,73.3015,73.432,73.3015,73.4082,1900.0
2014-10-20 12:55:00,123.99,123.99,123.22,123.22,4000.0,73.5447,73.5447,73.0879,73.0879,4000.0
2014-10-20 13:00:00,123.22,123.22,122.98,123.1,2600.0,73.0879,73.0879,72.9456,73.0168,2600.0
2014-10-20 13:05:00,123.34,123.83,123.32,123.83,1400.0,73.1591,73.4498,73.1472,73.4498,1400.0
2014-10-20 13:10:00,123.87,124.05,123.39,123.5,3600.0,73.4735,73.5802,73.1888,73.254,3600.0
2014-10-20 13:15:00,123.65,123.9,123.62,123.9,2000.0,73.343,73.4913,73.3252,73.4913,2000.0
2014-10-20 13:20:00,123.89,123.92,123.72,123.92,1400.0,73.4853,73.5031,73.3845,73.5031,1400.0
2014-10-20 13:25:00,123.96,124.27,123.69,124.16,3600.0,73.5269,73.7107,73.3667,73.6455,3600.0
2014-10-20 13:30:00,124.08,124.12,123.91,124.05,1100.0,73.598,73.6218,73.4972,73.5802,1100.0
2014-10-20 13:35:00,123.9,124.0,123.81,123.84,4200.0,73.4913,73.5506,73.4379,73.4557,4200.0
2014-10-20 13:40:00,123.79,124.13,123.78,124.13,3100.0,73.426,73.6277,73.4201,73.6277,3100.0
2014-10-20 13:45:00,124.02,124.23,123.92,124.03,7200.0,73.5625,73.687,73.5031,73.5684,7200.0
2014-10-20 13:50:00,123.94,124.21,123.94,124.09,1900.0,73.515,73.6752,73.515,73.604,1900.0
2014-10-20 13:55:00,124.1,124.45,124.1,124.15,2200.0,73.6099,73.8175,73.6099,73.6396,2200.0
2014-10-20 14:00:00,124.09,124.96,124.06,124.7,14800.0,73.604,74.12,73.5862,73.9658,14800.0
2014-10-20 14:05:00,124.73,124.82,124.4,124.61,12900.0,73.9836,74.037,73.7879,73.9124,12900.0
2014-10-20 14:10:00,124.74,124.83,124.5,124.65,9700.0,73.9895,74.0429,73.8472,73.9361,9700.0
2014-10-20 14:15:00,124.57,124.91,124.53,124.65,8100.0,73.8887,74.0904,73.865,73.9361,8100.0
2014-10-20 14:20:00,124.75,124.75,124.4,124.42,1400.0,73.9955,73.9955,73.7879,73.7997,1400.0
2014-10-20 14:25:00,124.43,124.56,124.34,124.34,1500.0,73.8056,73.8828,73.7523,73.7523,1500.0
2014-10-20 14:30:00,124.36,124.71,124.36,124.62,9400.0,73.7641,73.9717,73.7641,73.9183,9400.0
2014-10-20 14:35:00,124.63,124.8,124.59,124.8,600.0,73.9243,74.0251,73.9005,74.0251,600.0
2014-10-20 14:40:00,124.79,125.01,124.79,125.01,1400.0,74.0192,74.1497,74.0192,74.1497,1400.0
2014-10-20 14:45:00,125.0,125.0,124.79,124.9,3200.0,74.1437,74.1437,74.0192,74.0844,3200.0
2014-10-20 14:50:00,124.85,124.93,124.72,124.79,3400.0,74.0548,74.1022,73.9777,74.0192,3400.0
2014-10-20 14:55:00,124.77,124.83,124.57,124.79,4400.0,74.0073,74.0429,73.8887,74.0192,4400.0
2014-10-20 15:00:00,124.87,124.91,124.85,124.85,2000.0,74.0666,74.0904,74.0548,74.0548,2000.0
2014-10-20 15:05:00,124.89,125.07,124.82,125.07,4900.0,74.0785,74.1853,74.037,74.1853,4900.0
2014-10-20 15:10:00,125.03,125.32,124.95,125.21,7900.0,74.1615,74.3335,74.1141,74.2683,7900.0
2014-10-20 15:15:00,125.23,125.27,125.2,125.25,1000.0,74.2802,74.3039,74.2624,74.292,1000.0
2014-10-20 15:20:00,125.02,125.35,125.0,125.35,7600.0,74.1556,74.3513,74.1437,74.3513,7600.0
2014-10-20 15:25:00,125.33,125.61,125.28,125.53,3200.0,74.3395,74.5056,74.3098,74.4581,3200.0
2014-10-20 15:30:00,125.49,125.55,125.21,125.55,4100.0,74.4344,74.47,74.2683,74.47,4100.0
2014-10-20 15:35:00,125.47,125.67,125.47,125.64,1600.0,74.4225,74.5412,74.4225,74.5234,1600.0
2014-10-20 15:40:00,125.64,125.93,125.49,125.84,7400.0,74.5234,74.6954,74.4344,74.642,7400.0
2014-10-20 15:45:00,125.81,126.02,125.67,125.95,10200.0,74.6242,74.7488,74.5412,74.7072,10200.0
2014-10-20 15:50:00,125.82,125.92,125.71,125.87,10100.0,74.6301,74.6894,74.5649,74.6598,10100.0
2014-10-20 15:55:00,125.91,126.13,125.86,126.0,20600.0,74.6835,74.814,74.6538,74.7369,20600.0
2014-10-21 09:30:00,126.73,127.23,126.22,127.23,2500.0,75.1699,75.4665,74.8674,75.4665,2500.0
2014-10-21 09:35:00,126.79,127.52,126.64,127.21,2100.0,75.2055,75.6385,75.1165,75.4546,2100.0
2014-10-21 09:40:00,127.18,127.72,126.92,127.43,2300.0,75.4368,75.7571,75.2826,75.5851,2300.0
2014-10-21 09:45:00,127.65,128.0,127.65,128.0,2000.0,75.7156,75.9232,75.7156,75.9232,2000.0
2014-10-21 09:50:00,127.94,128.61,127.53,128.51,9800.0,75.8876,76.285,75.6444,76.2257,9800.0
2014-10-21 09:55:00,128.42,128.77,128.02,128.09,2400.0,76.1723,76.3799,75.9351,75.9766,2400.0
2014-10-21 10:00:00,128.04,128.78,128.03,128.78,2100.0,75.9469,76.3858,75.941,76.3858,2100.0
2014-10-21 10:05:00,128.51,129.18,128.19,128.93,4400.0,76.2257,76.6231,76.0359,76.4748,4400.0
2014-10-21 10:10:00,128.52,128.99,128.47,128.99,1000.0,76.2316,76.5104,76.202,76.5104,1000.0
2014-10-21 10:15:00,128.91,129.37,128.91,129.01,2100.0,76.463,76.7358,76.463,76.5223,2100.0
2014-10-21 10:20:00,128.97,129.15,128.57,128.87,4700.0,76.4985,76.6053,76.2613,76.4392,4700.0
2014-10-21 10:25:00,129.0,129.17,128.62,128.79,1400.0,76.5163,76.6172,76.2909,76.3918,1400.0
2014-10-21 10:30:00,128.49,128.49,128.2,128.27,3700.0,76.2138,76.2138,76.0418,76.0833,3700.0
2014-10-21 10:35:00,128.5,128.66,128.32,128.32,800.0,76.2198,76.3147,76.113,76.113,800.0
2014-10-21 10:40:00,128.75,128.75,128.4,128.4,1300.0,76.3681,76.3681,76.1605,76.1605,1300.0
2014-10-21 10:45:00,128.43,128.73,128.43,128.73,2900.0,76.1782,76.3562,76.1782,76.3562,2900.0
2014-10-21 10:50:00,128.73,128.77,127.78,127.78,9600.0,76.3562,76.3799,75.7927,75.7927,9600.0
2014-10-21 10:55:00,127.78,127.86,127.45,127.86,3200.0,75.7927,75.8401,75.597,75.8401,3200.0
2014-10-21 11:00:00,128.04,128.54,127.64,128.54,5100.0,75.9469,76.2435,75.7097,76.2435,5100.0
2014-10-21 11:05:00,128.49,128.93,128.43,128.71,5400.0,76.2138,76.4748,76.1782,76.3443,5400.0
2014-10-21 11:10:00,129.09,129.09,128.53,128.54,4600.0,76.5697,76.5697,76.2376,76.2435,4600.0
2014-10-21 11:15:00,128.43,128.75,128.43,128.72,1400.0,76.1782,76.3681,76.1782,76.3503,1400.0
2014-10-21 11:20:00,128.47,128.9,128.31,128.38,13900.0,76.202,76.457,76.1071,76.1486,13900.0
2014-10-21 11:25:00,128.2,128.41,127.7,127.79,8500.0,76.0418,76.1664,75.7452,75.7986,8500.0
2014-10-21 11:30:00,127.95,127.95,127.34,127.4,3700.0,75.8935,75.8935,75.5317,75.5673,3700.0
2014-10-21 11:35:00,127.56,127.76,127.48,127.71,5700.0,75.6622,75.7808,75.6148,75.7512,5700.0
2014-10-21 11:40:00,127.48,128.53,127.44,128.53,5100.0,75.6148,76.2376,75.591,76.2376,5100.0
2014-10-21 11:45:00,128.42,128.99,128.42,128.98,1700.0,76.1723,76.5104,76.1723,76.5045,1700.0
2014-10-21 11:50:00,128.99,129.27,128.38,128.38,6100.0,76.5104,76.6765,76.1486,76.1486,6100.0
2014-10-21 11:55:00,128.36,128.84,128.36,128.84,2700.0,76.1367,76.4214,76.1367,76.4214,2700.0
2014-10-21 12:00:00,128.81,128.85,128.77,128.85,800.0,76.4036,76.4274,76.3799,76.4274,800.0
2014-10-21 12:05:00,128.75,128.77,128.62,128.62,1600.0,76.3681,76.3799,76.2909,76.2909,1600.0
2014-10-21 12:10:00,128.76,129.02,128.66,128.85,2200.0,76.374,76.5282,76.3147,76.4274,2200.0
2014-10-21 12:15:00,128.99,132.06,128.68,129.78,22600.0,76.5104,78.3314,76.3265,76.979,22600.0
2014-10-21 12:20:00,129.78,129.78,129.78,129.78,0.0,76.979,76.979,76.979,76.979,0.0
2014-10-21 12:25:00,129.73,129.73,129.29,129.3,4200.0,76.9493,76.9493,76.6884,76.6943,4200.0
2014-10-21 12:30:00,129.39,129.39,129.25,129.28,1300.0,76.7477,76.7477,76.6646,76.6824,1300.0
2014-10-21 12:35:00,129.29,129.7,129.29,129.55,1500.0,76.6884,76.9315,76.6884,76.8426,1500.0
2014-10-21 12:40:00,129.7,129.7,129.0,129.32,4700.0,76.9315,76.9315,76.5163,76.7061,4700.0
2014-10-21 12:45:00,129.29,129.55,129.16,129.34,2200.0,76.6884,76.8426,76.6112,76.718,2200.0
2014-10-21 12:50:00,129.37,129.5,129.11,129.49,3200.0,76.7358,76.8129,76.5816,76.807,3200.0
2014-10-21 12:55:00,129.23,129.84,129.19,129.72,11500.0,76.6528,77.0146,76.629,76.9434,11500.0
2014-10-21 13:00:00,129.71,129.82,129.55,129.82,4200.0,76.9375,77.0027,76.8426,77.0027,4200.0
2014-10-21 13:05:00,129.69,129.7,129.26,129.29,1700.0,76.9256,76.9315,76.6706,76.6884,1700.0
2014-10-21 13:10:00,129.24,129.33,129.12,129.33,600.0,76.6587,76.7121,76.5875,76.7121,600.0
2014-10-21 13:15:00,129.24,129.27,129.0,129.0,2000.0,76.6587,76.6765,76.5163,76.5163,2000.0
2014-10-21 13:20:00,128.75,129.01,128.47,129.01,3100.0,76.3681,76.5223,76.202,76.5223,3100.0
2014-10-21 13:25:00,128.88,129.08,128.82,129.08,700.0,76.4452,76.5638,76.4096,76.5638,700.0
2014-10-21 13:30:00,129.08,129.25,128.97,129.25,2300.0,76.5638,76.6646,76.4985,76.6646,2300.0
2014-10-21 13:35:00,129.25,129.44,129.01,129.01,2700.0,76.6646,76.7773,76.5223,76.5223,2700.0
2014-10-21 13:40:00,128.98,129.22,128.8,129.16,2900.0,76.5045,76.6468,76.3977,76.6112,2900.0
2014-10-21 13:45:00,129.17,129.21,128.95,129.16,2300.0,76.6172,76.6409,76.4867,76.6112,2300.0
2014-10-21 13:50:00,129.04,129.22,129.02,129.22,700.0,76.5401,76.6468,76.5282,76.6468,700.0
2014-10-21 13:55:00,129.23,129.32,129.1,129.1,1400.0,76.6528,76.7061,76.5757,76.5757,1400.0
2014-10-21 14:00:00,129.21,129.21,128.72,128.72,2100.0,76.6409,76.6409,76.3503,76.3503,2100.0
2014-10-21 14:05:00,128.71,129.01,128.49,128.95,9000.0,76.3443,76.5223,76.2138,76.4867,9000.0
2014-10-21 14:10:00,128.73,128.73,128.44,128.44,800.0,76.3562,76.3562,76.1842,76.1842,800.0
2014-10-21 14:15:00,128.53,128.56,128.42,128.45,1600.0,76.2376,76.2554,76.1723,76.1901,1600.0
2014-10-21 14:20:00,128.49,128.49,128.21,128.33,3300.0,76.2138,76.2138,76.0478,76.1189,3300.0
2014-10-21 14:25:00,128.4,128.4,128.23,128.38,1000.0,76.1605,76.1605,76.0596,76.1486,1000.0
2014-10-21 14:30:00,128.3,128.5,128.21,128.5,2300.0,76.1011,76.2198,76.0478,76.2198,2300.0
2014-10-21 14:35:00,128.29,128.63,128.21,128.35,4600.0,76.0952,76.2969,76.0478,76.1308,4600.0
2014-10-21 14:40:00,128.5,128.5,128.21,128.21,800.0,76.2198,76.2198,76.0478,76.0478,800.0
2014-10-21 14:45:00,128.2,128.25,127.83,128.0,7700.0,76.0418,76.0715,75.8224,75.9232,7700.0
2014-10-21 14:50:00,127.96,128.03,127.34,127.34,1900.0,75.8995,75.941,75.5317,75.5317,1900.0
2014-10-21 14:55:00,127.34,127.55,127.34,127.53,8400.0,75.5317,75.6563,75.5317,75.6444,8400.0
2014-10-21 15:00:00,127.54,127.88,127.52,127.88,5100.0,75.6503,75.852,75.6385,75.852,5100.0
2014-10-21 15:05:00,127.84,128.05,127.81,128.04,2300.0,75.8283,75.9528,75.8105,75.9469,2300.0
2014-10-21 15:10:00,127.93,128.21,127.93,128.2,5600.0,75.8817,76.0478,75.8817,76.0418,5600.0
2014-10-21 15:15:00,128.18,128.27,128.06,128.11,4700.0,76.03,76.0833,75.9588,75.9884,4700.0
2014-10-21 15:20:00,128.12,128.59,128.11,128.59,5500.0,75.9944,76.2731,75.9884,76.2731,5500.0
2014-10-21 15:25:00,128.57,128.83,128.49,128.79,2100.0,76.2613,76.4155,76.2138,76.3918,2100.0
2014-10-21 15:30:00,128.81,128.81,128.5,128.57,3600.0,76.4036,76.4036,76.2198,76.2613,3600.0
2014-10-21 15:35:00,128.51,128.51,128.25,128.36,4900.0,76.2257,76.2257,76.0715,76.1367,4900.0
2014-10-21 15:40:00,128.37,128.74,128.24,128.61,4200.0,76.1427,76.3621,76.0655,76.285,4200.0
2014-10-21 15:45:00,128.75,129.0,128.6,128.75,6100.0,76.3681,76.5163,76.2791,76.3681,6100.0
2014-10-21 15:50:00,128.8,128.88,128.63,128.67,5200.0,76.3977,76.4452,76.2969,76.3206,5200.0
2014-10-21 15:55:00,128.66,128.81,128.17,128.48,31500.0,76.3147,76.4036,76.024,76.2079,31500.0
2014-10-22 09:30:00,128.06,129.14,128.06,129.14,6300.0,75.9588,76.5994,75.9588,76.5994,6300.0
2014-10-22 09:35:00,129.38,129.38,127.8,127.92,3800.0,76.7417,76.7417,75.8046,75.8757,3800.0
2014-10-22 09:40:00,127.88,129.11,127.71,129.11,2900.0,75.852,76.5816,75.7512,76.5816,2900.0
2014-10-22 09:45:00,128.93,129.45,128.93,129.45,3100.0,76.4748,76.7833,76.4748,76.7833,3100.0
2014-10-22 09:50:00,129.45,129.79,129.23,129.51,3600.0,76.7833,76.9849,76.6528,76.8188,3600.0
2014-10-22 09:55:00,129.55,129.69,129.05,129.24,7800.0,76.8426,76.9256,76.546,76.6587,7800.0
2014-10-22 10:00:00,129.35,129.38,129.08,129.08,600.0,76.7239,76.7417,76.5638,76.5638,600.0
2014-10-22 10:05:00,128.69,128.74,128.23,128.23,1900.0,76.3325,76.3621,76.0596,76.0596,1900.0
2014-10-22 10:10:00,127.93,128.26,127.85,127.89,3000.0,75.8817,76.0774,75.8342,75.8579,3000.0
2014-10-22 10:15:00,127.85,128.15,127.56,128.15,1500.0,75.8342,76.0122,75.6622,76.0122,1500.0
2014-10-22 10:20:00,128.2,128.72,128.2,128.32,4000.0,76.0418,76.3503,76.0418,76.113,4000.0
2014-10-22 10:25:00,128.23,128.47,128.13,128.37,3400.0,76.0596,76.202,76.0003,76.1427,3400.0
2014-10-22 10:30:00,128.38,128.79,127.66,128.79,5700.0,76.1486,76.3918,75.7215,76.3918,5700.0
2014-10-22 10:35:00,128.46,128.61,128.13,128.61,3100.0,76.196,76.285,76.0003,76.285,3100.0
2014-10-22 10:40:00,128.57,128.57,128.11,128.31,1900.0,76.2613,76.2613,75.9884,76.1071,1900.0
2014-10-22 10:45:00,128.16,128.76,128.16,128.76,4700.0,76.0181,76.374,76.0181,76.374,4700.0
2014-10-22 10:50:00,128.56,128.85,128.56,128.7,2400.0,76.2554,76.4274,76.2554,76.3384,2400.0
2014-10-22 10:55:00,128.95,128.95,128.66,128.87,4400.0,76.4867,76.4867,76.3147,76.4392,4400.0
2014-10-22 11:00:00,128.87,129.11,128.76,128.81,2900.0,76.4392,76.5816,76.374,76.4036,2900.0
2014-10-22 11:05:00,128.81,128.97,128.67,128.97,6500.0,76.4036,76.4985,76.3206,76.4985,6500.0
2014-10-22 11:10:00,128.97,129.3,128.93,129.15,3000.0,76.4985,76.6943,76.4748,76.6053,3000.0
2014-10-22 11:15:00,129.1,129.1,128.77,128.81,2600.0,76.5757,76.5757,76.3799,76.4036,2600.0
2014-10-22 11:20:00,128.86,128.98,128.69,128.91,2200.0,76.4333,76.5045,76.3325,76.463,2200.0
2014-10-22 11:25:00,128.74,128.85,128.73,128.81,600.0,76.3621,76.4274,76.3562,76.4036,600.0
2014-10-22 11:30:00,128.67,129.03,128.35,128.78,3200.0,76.3206,76.5341,76.1308,76.3858,3200.0
2014-10-22 11:35:00,128.97,128.97,128.47,128.47,1400.0,76.4985,76.4985,76.202,76.202,1400.0
2014-10-22 11:40:00,128.61,128.91,128.44,128.72,7600.0,76.285,76.463,76.1842,76.3503,7600.0
2014-10-22 11:45:00,128.81,128.93,128.65,128.65,7100.0,76.4036,76.4748,76.3087,76.3087,7100.0
2014-10-22 11:50:00,128.54,128.7,128.36,128.45,3100.0,76.2435,76.3384,76.1367,76.1901,3100.0
2014-10-22 11:55:00,128.47,128.8,128.33,128.66,1700.0,76.202,76.3977,76.1189,76.3147,1700.0
2014-10-22 12:00:00,128.73,128.74,127.79,128.28,2500.0,76.3562,76.3621,75.7986,76.0893,2500.0
2014-10-22 12:05:00,128.16,128.4,128.16,128.32,600.0,76.0181,76.1605,76.0181,76.113,600.0
2014-10-22 12:10:00,128.61,128.69,128.39,128.39,4700.0,76.285,76.3325,76.1545,76.1545,4700.0
2014-10-22 12:15:00,128.3,128.3,127.81,127.98,2800.0,76.1011,76.1011,75.8105,75.9113,2800.0
2014-10-22 12:20:00,128.08,128.18,127.86,127.86,3300.0,75.9706,76.03,75.8401,75.8401,3300.0
2014-10-22 12:25:00,128.02,128.26,127.92,128.13,4200.0,75.9351,76.0774,75.8757,76.0003,4200.0
2014-10-22 12:30:00,127.99,127.99,127.53,127.76,2400.0,75.9173,75.9173,75.6444,75.7808,2400.0
2014-10-22 12:35:00,127.51,127.53,127.16,127.16,3800.0,75.6325,75.6444,75.4249,75.4249,3800.0
2014-10-22 12:40:00,127.16,127.16,126.74,126.74,2800.0,75.4249,75.4249,75.1758,75.1758,2800.0
2014-10-22 12:45:00,126.95,127.18,126.45,126.54,5600.0,75.3004,75.4368,75.0038,75.0572,5600.0
2014-10-22 12:50:00,126.54,126.71,126.46,126.5,7100.0,75.0572,75.158,75.0097,75.0335,7100.0
2014-10-22 12:55:00,126.85,126.85,126.56,126.56,200.0,75.2411,75.2411,75.0691,75.0691,200.0
2014-10-22 13:00:00,126.6,127.37,126.6,127.37,1800.0,75.0928,75.5495,75.0928,75.5495,1800.0
2014-10-22 13:05:00,127.44,127.69,127.0,127.68,2800.0,75.591,75.7393,75.33,75.7334,2800.0
2014-10-22 13:10:00,127.67,127.68,127.05,127.19,7800.0,75.7275,75.7334,75.3597,75.4427,7800.0
2014-10-22 13:15:00,127.13,127.13,126.62,126.69,3000.0,75.4072,75.4072,75.1046,75.1462,3000.0
2014-10-22 13:20:00,126.72,126.94,126.47,126.81,2400.0,75.164,75.2945,75.0157,75.2173,2400.0
2014-10-22 13:25:00,126.82,126.94,126.49,126.5,4200.0,75.2233,75.2945,75.0275,75.0335,4200.0
2014-10-22 13:30:00,126.47,126.47,126.23,126.33,1000.0,75.0157,75.0157,74.8733,74.9326,1000.0
2014-10-22 13:35:00,126.52,126.91,126.5,126.86,1300.0,75.0453,75.2767,75.0335,75.247,1300.0
2014-10-22 13:40:00,126.95,127.3,126.95,127.3,1300.0,75.3004,75.508,75.3004,75.508,1300.0
2014-10-22 13:45:00,127.33,127.33,126.43,126.5,3100.0,75.5258,75.5258,74.9919,75.0335,3100.0
2014-10-22 13:50:00,126.42,126.79,126.22,126.79,2200.0,74.986,75.2055,74.8674,75.2055,2200.0
2014-10-22 13:55:00,126.61,126.61,126.29,126.39,2200.0,75.0987,75.0987,74.9089,74.9682,2200.0
2014-10-22 14:00:00,126.27,126.48,126.14,126.39,2500.0,74.897,75.0216,74.8199,74.9682,2500.0
2014-10-22 14:05:00,126.41,126.89,126.41,126.89,1300.0,74.9801,75.2648,74.9801,75.2648,1300.0
2014-10-22 14:10:00,127.1,127.36,126.89,127.35,2700.0,75.3894,75.5436,75.2648,75.5376,2700.0
2014-10-22 14:15:00,127.34,127.35,127.08,127.23,3300.0,75.5317,75.5376,75.3775,75.4665,3300.0
2014-10-22 14:20:00,127.23,127.35,127.06,127.08,4200.0,75.4665,75.5376,75.3656,75.3775,4200.0
2014-10-22 14:25:00,127.08,127.17,126.61,126.61,4500.0,75.3775,75.4309,75.0987,75.0987,4500.0
2014-10-22 14:30:00,126.61,126.64,125.74,125.94,3700.0,75.0987,75.1165,74.5827,74.7013,3700.0
2014-10-22 14:35:00,125.95,126.48,125.9,126.25,3200.0,74.7072,75.0216,74.6776,74.8852,3200.0
2014-10-22 14:40:00,126.35,126.58,126.24,126.36,10400.0,74.9445,75.0809,74.8792,74.9504,10400.0
2014-10-22 14:45:00,126.62,126.62,126.04,126.27,3700.0,75.1046,75.1046,74.7606,74.897,3700.0
2014-10-22 14:50:00,126.27,126.32,125.73,125.73,2200.0,74.897,74.9267,74.5767,74.5767,2200.0
2014-10-22 14:55:00,125.75,126.55,125.75,126.41,3500.0,74.5886,75.0631,74.5886,74.9801,3500.0
2014-10-22 15:00:00,126.42,127.08,126.39,126.82,8700.0,74.986,75.3775,74.9682,75.2233,8700.0
2014-10-22 15:05:00,126.97,127.04,126.81,126.87,3200.0,75.3122,75.3538,75.2173,75.2529,3200.0
2014-10-22 15:10:00,126.87,126.87,126.63,126.63,3300.0,75.2529,75.2529,75.1106,75.1106,3300.0
2014-10-22 15:15:00,126.53,126.77,126.41,126.44,6300.0,75.0513,75.1936,74.9801,74.9979,6300.0
2014-10-22 15:20:00,126.44,126.75,126.44,126.59,3100.0,74.9979,75.1818,74.9979,75.0868,3100.0
2014-10-22 15:25:00,126.54,126.54,126.17,126.31,6800.0,75.0572,75.0572,74.8377,74.9208,6800.0
2014-10-22 15:30:00,126.18,126.18,125.65,125.91,3000.0,74.8437,74.8437,74.5293,74.6835,3000.0
2014-10-22 15:35:00,125.98,126.23,125.67,125.77,3700.0,74.725,74.8733,74.5412,74.6005,3700.0
2014-10-22 15:40:00,125.68,126.0,125.68,125.83,3700.0,74.5471,74.7369,74.5471,74.6361,3700.0
2014-10-22 15:45:00,125.91,126.21,125.75,125.78,14200.0,74.6835,74.8615,74.5886,74.6064,14200.0
2014-10-22 15:50:00,125.84,125.94,125.66,125.79,8400.0,74.642,74.7013,74.5352,74.6123,8400.0
2014-10-22 15:55:00,125.98,126.0,125.48,125.52,27400.0,74.725,74.7369,74.4285,74.4522,27400.0
2014-10-23 09:35:00,129.73,129.73,127.74,128.94,4800.0,76.9493,76.9493,75.769,76.4808,4800.0
2014-10-23 09:40:00,128.43,128.43,128.05,128.41,3200.0,76.1782,76.1782,75.9528,76.1664,3200.0
2014-10-23 09:45:00,128.41,128.41,128.41,128.41,0.0,76.1664,76.1664,76.1664,76.1664,0.0
2014-10-23 09:50:00,127.94,127.94,127.4,127.51,3900.0,75.8876,75.8876,75.5673,75.6325,3900.0
2014-10-23 09:55:00,127.61,127.75,127.48,127.71,2800.0,75.6919,75.7749,75.6148,75.7512,2800.0
2014-10-23 10:00:00,127.74,127.84,127.36,127.5,6800.0,75.769,75.8283,75.5436,75.6266,6800.0
2014-10-23 10:05:00,127.5,127.99,127.5,127.67,14500.0,75.6266,75.9173,75.6266,75.7275,14500.0
2014-10-23 10:10:00,127.73,127.73,127.32,127.42,900.0,75.763,75.763,75.5198,75.5792,900.0
2014-10-23 10:15:00,127.75,127.77,127.53,127.57,2300.0,75.7749,75.7868,75.6444,75.6681,2300.0
2014-10-23 10:20:00,127.67,127.82,127.66,127.72,1200.0,75.7275,75.8164,75.7215,75.7571,1200.0
2014-10-23 10:25:00,127.55,127.55,127.13,127.55,1800.0,75.6563,75.6563,75.4072,75.6563,1800.0
2014-10-23 10:30:00,127.55,127.77,127.32,127.72,4100.0,75.6563,75.7868,75.5198,75.7571,4100.0
2014-10-23 10:35:00,127.77,127.77,127.39,127.59,1500.0,75.7868,75.7868,75.5614,75.68,1500.0
2014-10-23 10:40:00,127.4,127.6,127.15,127.48,1100.0,75.5673,75.6859,75.419,75.6148,1100.0
2014-10-23 10:45:00,127.6,127.76,127.53,127.76,3200.0,75.6859,75.7808,75.6444,75.7808,3200.0
2014-10-23 10:50:00,127.62,127.62,127.42,127.56,800.0,75.6978,75.6978,75.5792,75.6622,800.0
2014-10-23 10:55:00,127.48,127.48,127.32,127.35,600.0,75.6148,75.6148,75.5198,75.5376,600.0
2014-10-23 11:00:00,127.34,127.56,127.28,127.56,800.0,75.5317,75.6622,75.4961,75.6622,800.0
2014-10-23 11:05:00,127.59,127.61,127.5,127.51,5200.0,75.68,75.6919,75.6266,75.6325,5200.0
2014-10-23 11:10:00,127.42,127.55,127.15,127.39,1500.0,75.5792,75.6563,75.419,75.5614,1500.0
2014-10-23 11:15:00,127.15,127.2,126.69,126.92,3300.0,75.419,75.4487,75.1462,75.2826,3300.0
2014-10-23 11:20:00,126.92,126.92,126.58,126.58,2400.0,75.2826,75.2826,75.0809,75.0809,2400.0
2014-10-23 11:25:00,126.67,126.77,126.65,126.74,1100.0,75.1343,75.1936,75.1224,75.1758,1100.0
2014-10-23 11:30:00,126.62,127.04,126.47,127.03,1700.0,75.1046,75.3538,75.0157,75.3478,1700.0
2014-10-23 11:35:00,126.85,126.89,126.18,126.53,2400.0,75.2411,75.2648,74.8437,75.0513,2400.0
2014-10-23 11:40:00,126.48,126.84,126.48,126.84,1400.0,75.0216,75.2351,75.0216,75.2351,1400.0
2014-10-23 11:45:00,126.73,126.85,126.52,126.61,1800.0,75.1699,75.2411,75.0453,75.0987,1800.0
2014-10-23 11:50:00,126.6,127.02,126.39,126.96,17500.0,75.0928,75.3419,74.9682,75.3063,17500.0
2014-10-23 11:55:00,126.92,126.92,126.74,126.83,2200.0,75.2826,75.2826,75.1758,75.2292,2200.0
2014-10-23 12:00:00,126.77,126.81,126.6,126.75,2700.0,75.1936,75.2173,75.0928,75.1818,2700.0
2014-10-23 12:05:00,126.93,126.96,126.79,126.88,4000.0,75.2885,75.3063,75.2055,75.2589,4000.0
2014-10-23 12:10:00,126.89,127.01,126.89,126.89,700.0,75.2648,75.336,75.2648,75.2648,700.0
2014-10-23 12:15:00,127.19,127.41,127.19,127.41,200.0,75.4427,75.5732,75.4427,75.5732,200.0
2014-10-23 12:20:00,127.22,127.22,126.72,126.95,4700.0,75.4605,75.4605,75.164,75.3004,4700.0
2014-10-23 12:25:00,127.13,127.13,126.84,127.01,900.0,75.4072,75.4072,75.2351,75.336,900.0
2014-10-23 12:30:00,126.81,126.85,126.81,126.85,200.0,75.2173,75.2411,75.2173,75.2411,200.0
2014-10-23 12:35:00,126.82,126.92,126.64,126.74,1300.0,75.2233,75.2826,75.1165,75.1758,1300.0
2014-10-23 12:40:00,126.64,126.79,126.64,126.78,1000.0,75.1165,75.2055,75.1165,75.1995,1000.0
2014-10-23 12:45:00,126.86,126.86,126.58,126.58,1100.0,75.247,75.247,75.0809,75.0809,1100.0
2014-10-23 12:50:00,126.73,126.73,126.51,126.64,600.0,75.1699,75.1699,75.0394,75.1165,600.0
2014-10-23 12:55:00,126.62,126.66,126.44,126.51,1300.0,75.1046,75.1284,74.9979,75.0394,1300.0
2014-10-23 13:00:00,126.62,126.81,126.62,126.73,700.0,75.1046,75.2173,75.1046,75.1699,700.0
2014-10-23 13:05:00,126.71,126.91,126.53,126.53,1800.0,75.158,75.2767,75.0513,75.0513,1800.0
2014-10-23 13:10:00,126.7,126.85,126.7,126.85,1200.0,75.1521,75.2411,75.1521,75.2411,1200.0
2014-10-23 13:15:00,126.92,127.12,126.87,127.12,900.0,75.2826,75.4012,75.2529,75.4012,900.0
2014-10-23 13:20:00,126.78,126.78,126.54,126.59,600.0,75.1995,75.1995,75.0572,75.0868,600.0
2014-10-23 13:25:00,126.75,126.8,126.74,126.74,400.0,75.1818,75.2114,75.1758,75.1758,400.0
2014-10-23 13:30:00,126.79,127.29,126.79,127.08,700.0,75.2055,75.5021,75.2055,75.3775,700.0
2014-10-23 13:35:00,127.29,127.29,126.64,126.64,7300.0,75.5021,75.5021,75.1165,75.1165,7300.0
2014-10-23 13:40:00,126.63,126.63,125.97,126.54,5500.0,75.1106,75.1106,74.7191,75.0572,5500.0
2014-10-23 13:45:00,126.67,126.86,126.62,126.69,1200.0,75.1343,75.247,75.1046,75.1462,1200.0
2014-10-23 13:50:00,126.73,126.8,126.73,126.8,200.0,75.1699,75.2114,75.1699,75.2114,200.0
2014-10-23 13:55:00,126.81,126.92,126.75,126.85,1700.0,75.2173,75.2826,75.1818,75.2411,1700.0
2014-10-23 14:00:00,126.85,127.22,126.85,127.04,1300.0,75.2411,75.4605,75.2411,75.3538,1300.0
2014-10-23 14:05:00,127.04,127.09,126.88,127.03,1900.0,75.3538,75.3834,75.2589,75.3478,1900.0
2014-10-23 14:10:00,127.12,127.19,127.02,127.19,2200.0,75.4012,75.4427,75.3419,75.4427,2200.0
2014-10-23 14:15:00,127.27,127.27,127.2,127.21,400.0,75.4902,75.4902,75.4487,75.4546,400.0
2014-10-23 14:20:00,127.26,127.52,127.26,127.52,700.0,75.4843,75.6385,75.4843,75.6385,700.0
2014-10-23 14:25:00,127.44,127.56,127.44,127.53,600.0,75.591,75.6622,75.591,75.6444,600.0
2014-10-23 14:30:00,127.49,127.49,126.93,127.2,14600.0,75.6207,75.6207,75.2885,75.4487,14600.0
2014-10-23 14:35:00,127.28,127.46,127.13,127.17,7800.0,75.4961,75.6029,75.4072,75.4309,7800.0
2014-10-23 14:40:00,127.29,127.32,127.06,127.06,3800.0,75.5021,75.5198,75.3656,75.3656,3800.0
2014-10-23 14:45:00,127.02,127.22,127.02,127.22,2600.0,75.3419,75.4605,75.3419,75.4605,2600.0
2014-10-23 14:50:00,127.14,127.14,126.53,126.6,1600.0,75.4131,75.4131,75.0513,75.0928,1600.0
2014-10-23 14:55:00,126.55,126.55,125.87,126.38,2700.0,75.0631,75.0631,74.6598,74.9623,2700.0
2014-10-23 15:00:00,126.39,126.39,125.79,126.0,3900.0,74.9682,74.9682,74.6123,74.7369,3900.0
2014-10-23 15:05:00,125.9,126.06,125.48,126.0,4200.0,74.6776,74.7725,74.4285,74.7369,4200.0
2014-10-23 15:10:00,126.0,126.32,125.99,126.3,1800.0,74.7369,74.9267,74.731,74.9148,1800.0
2014-10-23 15:15:00,126.31,126.5,126.22,126.22,2000.0,74.9208,75.0335,74.8674,74.8674,2000.0
2014-10-23 15:20:00,126.22,126.26,126.17,126.23,900.0,74.8674,74.8911,74.8377,74.8733,900.0
2014-10-23 15:25:00,126.24,126.45,126.07,126.45,3700.0,74.8792,75.0038,74.7784,75.0038,3700.0
2014-10-23 15:30:00,126.33,126.6,126.28,126.6,4100.0,74.9326,75.0928,74.903,75.0928,4100.0
2014-10-23 15:35:00,126.59,126.63,126.11,126.2,5300.0,75.0868,75.1106,74.8021,74.8555,5300.0
2014-10-23 15:40:00,126.17,126.54,126.05,126.52,8000.0,74.8377,75.0572,74.7665,75.0453,8000.0
2014-10-23 15:45:00,126.53,126.6,126.17,126.2,8100.0,75.0513,75.0928,74.8377,74.8555,8100.0
2014-10-23 15:50:00,126.28,126.44,126.2,126.25,5400.0,74.903,74.9979,74.8555,74.8852,5400.0
2014-10-23 15:55:00,126.35,126.38,125.95,126.11,14800.0,74.9445,74.9623,74.7072,74.8021,14800.0
2014-10-24 09:30:00,126.64,126.7,125.59,125.59,2900.0,75.1165,75.1521,74.4937,74.4937,2900.0
2014-10-24 09:35:00,125.61,126.98,125.59,126.97,1400.0,74.5056,75.3182,74.4937,75.3122,1400.0
2014-10-24 09:40:00,126.77,127.01,126.39,127.01,4900.0,75.1936,75.336,74.9682,75.336,4900.0
2014-10-24 09:45:00,127.14,127.19,126.97,127.09,1100.0,75.4131,75.4427,75.3122,75.3834,1100.0
2014-10-24 09:50:00,126.81,126.81,126.0,126.11,13500.0,75.2173,75.2173,74.7369,74.8021,13500.0
2014-10-24 09:55:00,126.21,126.88,126.21,126.69,2600.0,74.8615,75.2589,74.8615,75.1462,2600.0
2014-10-24 10:00:00,126.49,126.69,125.97,125.97,1100.0,75.0275,75.1462,74.7191,74.7191,1100.0
2014-10-24 10:05:00,125.67,125.82,125.08,125.56,4100.0,74.5412,74.6301,74.1912,74.4759,4100.0
2014-10-24 10:10:00,125.58,126.7,125.58,126.58,1700.0,74.4878,75.1521,74.4878,75.0809,1700.0
2014-10-24 10:15:00,126.58,126.64,126.12,126.45,3300.0,75.0809,75.1165,74.8081,75.0038,3300.0
2014-10-24 10:20:00,126.64,126.84,126.34,126.84,2500.0,75.1165,75.2351,74.9386,75.2351,2500.0
2014-10-24 10:25:00,126.59,127.05,126.59,126.92,2100.0,75.0868,75.3597,75.0868,75.2826,2100.0
2014-10-24 10:30:00,126.87,126.9,126.56,126.9,1200.0,75.2529,75.2707,75.0691,75.2707,1200.0
2014-10-24 10:35:00,126.81,126.9,125.96,125.96,1300.0,75.2173,75.2707,74.7132,74.7132,1300.0
2014-10-24 10:40:00,126.3,126.3,125.78,125.78,1700.0,74.9148,74.9148,74.6064,74.6064,1700.0
2014-10-24 10:45:00,125.8,125.91,125.33,125.62,11700.0,74.6183,74.6835,74.3395,74.5115,11700.0
2014-10-24 10:50:00,125.94,126.21,125.81,126.13,1500.0,74.7013,74.8615,74.6242,74.814,1500.0
2014-10-24 10:55:00,126.43,126.97,126.36,126.97,2500.0,74.9919,75.3122,74.9504,75.3122,2500.0
2014-10-24 11:00:00,127.11,127.22,126.76,126.77,1600.0,75.3953,75.4605,75.1877,75.1936,1600.0
2014-10-24 11:05:00,126.84,126.9,126.71,126.9,1100.0,75.2351,75.2707,75.158,75.2707,1100.0
2014-10-24 11:10:00,126.79,127.02,126.65,126.76,1500.0,75.2055,75.3419,75.1224,75.1877,1500.0
2014-10-24 11:15:00,126.76,127.39,126.76,127.1,3900.0,75.1877,75.5614,75.1877,75.3894,3900.0
2014-10-24 11:20:00,126.99,127.58,126.98,127.43,3000.0,75.3241,75.6741,75.3182,75.5851,3000.0
2014-10-24 11:25:00,127.45,127.7,127.45,127.66,500.0,75.597,75.7452,75.597,75.7215,500.0
2014-10-24 11:30:00,127.72,127.79,127.43,127.6,4600.0,75.7571,75.7986,75.5851,75.6859,4600.0
2014-10-24 11:35:00,127.38,127.78,127.22,127.55,1400.0,75.5554,75.7927,75.4605,75.6563,1400.0
2014-10-24 11:40:00,127.75,128.21,127.69,127.8,2900.0,75.7749,76.0478,75.7393,75.8046,2900.0
2014-10-24 11:45:00,127.65,128.05,127.65,127.99,600.0,75.7156,75.9528,75.7156,75.9173,600.0
2014-10-24 11:50:00,128.03,128.03,127.34,127.34,1300.0,75.941,75.941,75.5317,75.5317,1300.0
2014-10-24 11:55:00,127.41,127.41,127.18,127.18,3100.0,75.5732,75.5732,75.4368,75.4368,3100.0
2014-10-24 12:00:00,127.37,127.38,126.3,126.47,3100.0,75.5495,75.5554,74.9148,75.0157,3100.0
2014-10-24 12:05:00,126.73,126.85,126.27,126.59,4600.0,75.1699,75.2411,74.897,75.0868,4600.0
2014-10-24 12:10:00,126.75,126.91,126.59,126.75,1300.0,75.1818,75.2767,75.0868,75.1818,1300.0
2014-10-24 12:15:00,126.97,127.27,126.76,127.26,6100.0,75.3122,75.4902,75.1877,75.4843,6100.0
2014-10-24 12:20:00,126.98,126.98,126.68,126.83,1300.0,75.3182,75.3182,75.1402,75.2292,1300.0
2014-10-24 12:25:00,126.84,127.43,126.75,127.32,3400.0,75.2351,75.5851,75.1818,75.5198,3400.0
2014-10-24 12:30:00,127.12,127.2,127.01,127.15,1200.0,75.4012,75.4487,75.336,75.419,1200.0
2014-10-24 12:35:00,127.13,127.13,127.13,127.13,100.0,75.4072,75.4072,75.4072,75.4072,100.0
2014-10-24 12:40:00,126.87,127.14,126.87,126.9,1500.0,75.2529,75.4131,75.2529,75.2707,1500.0
2014-10-24 12:45:00,126.89,127.03,126.69,126.71,1500.0,75.2648,75.3478,75.1462,75.158,1500.0
2014-10-24 12:50:00,126.7,126.7,126.11,126.28,1400.0,75.1521,75.1521,74.8021,74.903,1400.0
2014-10-24 12:55:00,126.08,126.52,126.08,126.38,2400.0,74.7843,75.0453,74.7843,74.9623,2400.0
2014-10-24 13:00:00,126.25,126.91,126.14,126.22,4900.0,74.8852,75.2767,74.8199,74.8674,4900.0
2014-10-24 13:05:00,126.26,126.48,126.26,126.42,900.0,74.8911,75.0216,74.8911,74.986,900.0
2014-10-24 13:10:00,126.49,126.7,126.25,126.25,2900.0,75.0275,75.1521,74.8852,74.8852,2900.0
2014-10-24 13:15:00,126.14,126.14,126.14,126.14,100.0,74.8199,74.8199,74.8199,74.8199,100.0
2014-10-24 13:20:00,126.18,126.18,126.18,126.18,100.0,74.8437,74.8437,74.8437,74.8437,100.0
2014-10-24 13:25:00,126.34,126.75,126.32,126.5,1500.0,74.9386,75.1818,74.9267,75.0335,1500.0
2014-10-24 13:30:00,126.73,126.74,126.48,126.48,600.0,75.1699,75.1758,75.0216,75.0216,600.0
2014-10-24 13:35:00,126.46,126.62,126.34,126.46,11100.0,75.0097,75.1046,74.9386,75.0097,11100.0
2014-10-24 13:40:00,126.43,126.46,126.12,126.46,1500.0,74.9919,75.0097,74.8081,75.0097,1500.0
2014-10-24 13:45:00,126.31,126.34,125.99,126.1,2500.0,74.9208,74.9386,74.731,74.7962,2500.0
2014-10-24 13:50:00,126.11,126.33,125.8,125.88,4000.0,74.8021,74.9326,74.6183,74.6657,4000.0
2014-10-24 13:55:00,125.98,126.2,125.98,126.2,800.0,74.725,74.8555,74.725,74.8555,800.0
2014-10-24 14:00:00,126.34,126.35,126.11,126.23,4000.0,74.9386,74.9445,74.8021,74.8733,4000.0
2014-10-24 14:05:00,126.17,126.51,126.0,126.51,7400.0,74.8377,75.0394,74.7369,75.0394,7400.0
2014-10-24 14:10:00,126.4,126.52,125.83,126.04,3700.0,74.9742,75.0453,74.6361,74.7606,3700.0
2014-10-24 14:15:00,125.93,126.0,125.93,126.0,600.0,74.6954,74.7369,74.6954,74.7369,600.0
2014-10-24 14:20:00,126.04,126.59,126.04,126.59,1700.0,74.7606,75.0868,74.7606,75.0868,1700.0
2014-10-24 14:25:00,126.47,127.01,126.47,126.87,2200.0,75.0157,75.336,75.0157,75.2529,2200.0
2014-10-24 14:30:00,126.93,126.93,126.58,126.58,1400.0,75.2885,75.2885,75.0809,75.0809,1400.0
2014-10-24 14:35:00,126.62,126.69,126.54,126.61,900.0,75.1046,75.1462,75.0572,75.0987,900.0
2014-10-24 14:40:00,126.7,126.8,126.7,126.8,200.0,75.1521,75.2114,75.1521,75.2114,200.0
2014-10-24 14:45:00,126.79,127.02,126.79,126.84,1100.0,75.2055,75.3419,75.2055,75.2351,1100.0
2014-10-24 14:50:00,126.94,127.0,126.79,127.0,2600.0,75.2945,75.33,75.2055,75.33,2600.0
2014-10-24 14:55:00,127.01,127.07,126.85,127.02,1000.0,75.336,75.3716,75.2411,75.3419,1000.0
2014-10-24 15:00:00,126.86,127.02,126.86,127.02,600.0,75.247,75.3419,75.247,75.3419,600.0
2014-10-24 15:05:00,127.08,127.13,126.83,127.05,5400.0,75.3775,75.4072,75.2292,75.3597,5400.0
2014-10-24 15:10:00,127.11,127.11,126.85,126.85,1300.0,75.3953,75.3953,75.2411,75.2411,1300.0
2014-10-24 15:15:00,126.75,127.33,126.66,126.94,3200.0,75.1818,75.5258,75.1284,75.2945,3200.0
2014-10-24 15:20:00,127.0,127.17,126.89,127.17,1100.0,75.33,75.4309,75.2648,75.4309,1100.0
2014-10-24 15:25:00,127.35,127.35,126.91,126.98,1200.0,75.5376,75.5376,75.2767,75.3182,1200.0
2014-10-24 15:30:00,126.92,127.09,126.88,126.88,1700.0,75.2826,75.3834,75.2589,75.2589,1700.0
2014-10-24 15:35:00,127.01,127.54,127.01,127.49,5200.0,75.336,75.6503,75.336,75.6207,5200.0
2014-10-24 15:40:00,127.37,127.68,127.35,127.68,3700.0,75.5495,75.7334,75.5376,75.7334,3700.0
2014-10-24 15:45:00,127.64,127.74,127.45,127.51,4500.0,75.7097,75.769,75.597,75.6325,4500.0
2014-10-24 15:50:00,127.56,127.77,127.43,127.6,8000.0,75.6622,75.7868,75.5851,75.6859,8000.0
2014-10-24 15:55:00,127.58,127.66,127.15,127.27,18300.0,75.6741,75.7215,75.419,75.4902,18300.0
2014-10-27 09:30:00,128.4,128.4,126.43,126.43,6000.0,76.1605,76.1605,74.9919,74.9919,6000.0
2014-10-27 09:35:00,126.54,126.54,125.52,125.76,4100.0,75.0572,75.0572,74.4522,74.5945,4100.0
2014-10-27 09:40:00,125.77,126.14,125.17,125.85,2700.0,74.6005,74.8199,74.2446,74.6479,2700.0
2014-10-27 09:45:00,125.9,125.9,125.12,125.12,1500.0,74.6776,74.6776,74.2149,74.2149,1500.0
2014-10-27 09:50:00,125.03,125.06,124.58,124.58,3200.0,74.1615,74.1793,73.8946,73.8946,3200.0
2014-10-27 09:55:00,124.32,125.82,124.32,125.21,4200.0,73.7404,74.6301,73.7404,74.2683,4200.0
2014-10-27 10:00:00,125.34,125.37,124.56,124.9,1600.0,74.3454,74.3632,73.8828,74.0844,1600.0
2014-10-27 10:05:00,124.92,125.37,124.82,124.82,4800.0,74.0963,74.3632,74.037,74.037,4800.0
2014-10-27 10:10:00,124.99,125.73,124.98,125.42,1300.0,74.1378,74.5767,74.1319,74.3929,1300.0
2014-10-27 10:15:00,125.4,125.54,125.11,125.11,900.0,74.381,74.464,74.209,74.209,900.0
2014-10-27 10:20:00,125.44,126.08,125.23,126.08,10900.0,74.4047,74.7843,74.2802,74.7843,10900.0
2014-10-27 10:25:00,126.0,126.0,125.3,125.57,1400.0,74.7369,74.7369,74.3217,74.4818,1400.0
2014-10-27 10:30:00,125.6,125.62,124.73,124.73,6000.0,74.4996,74.5115,73.9836,73.9836,6000.0
2014-10-27 10:35:00,124.84,124.98,124.84,124.98,400.0,74.0488,74.1319,74.0488,74.1319,400.0
2014-10-27 10:40:00,125.01,125.82,124.98,125.82,3200.0,74.1497,74.6301,74.1319,74.6301,3200.0
2014-10-27 10:45:00,126.02,126.03,125.6,125.6,1700.0,74.7488,74.7547,74.4996,74.4996,1700.0
2014-10-27 10:50:00,125.49,125.8,125.3,125.69,12100.0,74.4344,74.6183,74.3217,74.553,12100.0
2014-10-27 10:55:00,125.68,125.73,125.68,125.73,400.0,74.5471,74.5767,74.5471,74.5767,400.0
2014-10-27 11:00:00,125.89,126.19,125.89,126.19,700.0,74.6716,74.8496,74.6716,74.8496,700.0
2014-10-27 11:05:00,125.96,126.34,125.96,126.33,400.0,74.7132,74.9386,74.7132,74.9326,400.0
2014-10-27 11:10:00,126.58,126.6,126.58,126.6,200.0,75.0809,75.0928,75.0809,75.0928,200.0
2014-10-27 11:15:00,126.4,126.48,126.15,126.15,1100.0,74.9742,75.0216,74.8259,74.8259,1100.0
2014-10-27 11:20:00,126.24,126.43,126.2,126.4,1200.0,74.8792,74.9919,74.8555,74.9742,1200.0
2014-10-27 11:25:00,126.32,126.32,126.22,126.22,200.0,74.9267,74.9267,74.8674,74.8674,200.0
2014-10-27 11:30:00,126.17,126.17,125.88,125.88,1100.0,74.8377,74.8377,74.6657,74.6657,1100.0
2014-10-27 11:35:00,125.87,125.96,125.68,125.68,2000.0,74.6598,74.7132,74.5471,74.5471,2000.0
2014-10-27 11:40:00,125.68,126.04,125.68,126.04,12600.0,74.5471,74.7606,74.5471,74.7606,12600.0
2014-10-27 11:45:00,126.17,126.17,125.85,126.16,900.0,74.8377,74.8377,74.6479,74.8318,900.0
2014-10-27 11:50:00,126.12,126.12,125.98,125.98,200.0,74.8081,74.8081,74.725,74.725,200.0
2014-10-27 11:55:00,126.16,126.47,125.97,126.47,900.0,74.8318,75.0157,74.7191,75.0157,900.0
2014-10-27 12:00:00,126.41,126.52,126.33,126.36,1000.0,74.9801,75.0453,74.9326,74.9504,1000.0
2014-10-27 12:05:00,126.53,126.75,126.52,126.59,1400.0,75.0513,75.1818,75.0453,75.0868,1400.0
2014-10-27 12:10:00,126.67,126.68,126.53,126.54,1200.0,75.1343,75.1402,75.0513,75.0572,1200.0
2014-10-27 12:15:00,126.67,126.79,126.37,126.7,3700.0,75.1343,75.2055,74.9564,75.1521,3700.0
2014-10-27 12:20:00,126.92,126.94,126.56,126.56,1300.0,75.2826,75.2945,75.0691,75.0691,1300.0
2014-10-27 12:25:00,126.46,126.83,126.44,126.7,1500.0,75.0097,75.2292,74.9979,75.1521,1500.0
2014-10-27 12:30:00,126.54,126.86,126.53,126.8,4700.0,75.0572,75.247,75.0513,75.2114,4700.0
2014-10-27 12:35:00,126.79,126.99,126.76,126.9,3500.0,75.2055,75.3241,75.1877,75.2707,3500.0
2014-10-27 12:40:00,127.01,127.19,126.9,127.19,3200.0,75.336,75.4427,75.2707,75.4427,3200.0
2014-10-27 12:45:00,127.29,127.47,127.22,127.47,4700.0,75.5021,75.6088,75.4605,75.6088,4700.0
2014-10-27 12:50:00,127.58,127.73,127.28,127.49,3300.0,75.6741,75.763,75.4961,75.6207,3300.0
2014-10-27 12:55:00,127.44,127.57,127.44,127.47,600.0,75.591,75.6681,75.591,75.6088,600.0
2014-10-27 13:00:00,127.54,127.84,127.54,127.84,1000.0,75.6503,75.8283,75.6503,75.8283,1000.0
2014-10-27 13:05:00,127.83,128.12,127.83,127.85,5000.0,75.8224,75.9944,75.8224,75.8342,5000.0
2014-10-27 13:10:00,127.61,127.61,127.33,127.33,300.0,75.6919,75.6919,75.5258,75.5258,300.0
2014-10-27 13:15:00,127.46,127.69,127.46,127.64,2900.0,75.6029,75.7393,75.6029,75.7097,2900.0
2014-10-27 13:20:00,127.65,127.9,127.65,127.79,1000.0,75.7156,75.8639,75.7156,75.7986,1000.0
2014-10-27 13:25:00,127.79,127.79,127.66,127.66,300.0,75.7986,75.7986,75.7215,75.7215,300.0
2014-10-27 13:30:00,127.53,127.68,127.53,127.68,300.0,75.6444,75.7334,75.6444,75.7334,300.0
2014-10-27 13:35:00,127.56,127.56,127.1,127.28,2600.0,75.6622,75.6622,75.3894,75.4961,2600.0
2014-10-27 13:40:00,127.26,127.26,126.96,126.96,900.0,75.4843,75.4843,75.3063,75.3063,900.0
2014-10-27 13:45:00,126.96,127.02,126.82,126.91,2400.0,75.3063,75.3419,75.2233,75.2767,2400.0
2014-10-27 13:50:00,126.82,127.02,126.82,126.95,3100.0,75.2233,75.3419,75.2233,75.3004,3100.0
2014-10-27 13:55:00,126.95,126.95,126.82,126.86,600.0,75.3004,75.3004,75.2233,75.247,600.0
2014-10-27 14:00:00,126.97,127.01,126.85,126.89,2600.0,75.3122,75.336,75.2411,75.2648,2600.0
2014-10-27 14:05:00,126.89,127.01,126.69,126.84,4200.0,75.2648,75.336,75.1462,75.2351,4200.0
2014-10-27 14:10:00,127.01,127.17,127.0,127.17,1300.0,75.336,75.4309,75.33,75.4309,1300.0
2014-10-27 14:15:00,127.17,127.21,126.96,126.96,2200.0,75.4309,75.4546,75.3063,75.3063,2200.0
2014-10-27 14:20:00,127.05,127.05,126.73,126.81,1800.0,75.3597,75.3597,75.1699,75.2173,1800.0
2014-10-27 14:25:00,126.81,126.84,126.4,126.44,3400.0,75.2173,75.2351,74.9742,74.9979,3400.0
2014-10-27 14:30:00,126.44,127.04,126.42,127.04,3100.0,74.9979,75.3538,74.986,75.3538,3100.0
2014-10-27 14:35:00,126.9,126.95,126.73,126.95,1000.0,75.2707,75.3004,75.1699,75.3004,1000.0
2014-10-27 14:40:00,126.9,127.12,126.89,126.89,3900.0,75.2707,75.4012,75.2648,75.2648,3900.0
2014-10-27 14:45:00,126.94,127.01,126.84,126.93,600.0,75.2945,75.336,75.2351,75.2885,600.0
2014-10-27 14:50:00,126.97,127.06,126.78,126.89,3600.0,75.3122,75.3656,75.1995,75.2648,3600.0
2014-10-27 14:55:00,126.85,126.85,126.64,126.64,1200.0,75.2411,75.2411,75.1165,75.1165,1200.0
2014-10-27 15:00:00,126.73,126.99,126.64,126.64,2400.0,75.1699,75.3241,75.1165,75.1165,2400.0
2014-10-27 15:05:00,126.66,126.66,126.2,126.23,3000.0,75.1284,75.1284,74.8555,74.8733,3000.0
2014-10-27 15:10:00,126.15,126.4,126.02,126.08,3400.0,74.8259,74.9742,74.7488,74.7843,3400.0
2014-10-27 15:15:00,126.03,126.24,125.7,126.24,2900.0,74.7547,74.8792,74.5589,74.8792,2900.0
2014-10-27 15:20:00,126.27,126.28,125.88,125.95,3800.0,74.897,74.903,74.6657,74.7072,3800.0
2014-10-27 15:25:00,125.88,125.94,125.53,125.55,2400.0,74.6657,74.7013,74.4581,74.47,2400.0
2014-10-27 15:30:00,125.77,126.13,125.35,126.04,3500.0,74.6005,74.814,74.3513,74.7606,3500.0
2014-10-27 15:35:00,126.03,126.21,125.92,126.21,3000.0,74.7547,74.8615,74.6894,74.8615,3000.0
2014-10-27 15:40:00,126.4,126.43,126.02,126.21,8500.0,74.9742,74.9919,74.7488,74.8615,8500.0
2014-10-27 15:45:00,126.19,126.28,125.79,126.07,12300.0,74.8496,74.903,74.6123,74.7784,12300.0
2014-10-27 15:50:00,126.27,126.36,125.9,126.01,10400.0,74.897,74.9504,74.6776,74.7428,10400.0
2014-10-27 15:55:00,126.19,126.31,125.89,126.31,25600.0,74.8496,74.9208,74.6716,74.9208,25600.0
2014-10-28 09:30:00,126.61,127.0,126.32,126.39,1800.0,75.0987,75.33,74.9267,74.9682,1800.0
2014-10-28 09:35:00,126.4,126.4,125.71,125.9,1500.0,74.9742,74.9742,74.5649,74.6776,1500.0
2014-10-28 09:40:00,125.63,125.65,125.5,125.59,900.0,74.5174,74.5293,74.4403,74.4937,900.0
2014-10-28 09:45:00,125.63,126.02,125.54,125.69,7800.0,74.5174,74.7488,74.464,74.553,7800.0
2014-10-28 09:50:00,125.69,125.92,125.56,125.68,3700.0,74.553,74.6894,74.4759,74.5471,3700.0
2014-10-28 09:55:00,125.69,125.75,125.61,125.65,2900.0,74.553,74.5886,74.5056,74.5293,2900.0
2014-10-28 10:00:00,125.65,125.69,125.5,125.64,3400.0,74.5293,74.553,74.4403,74.5234,3400.0
2014-10-28 10:05:00,125.75,125.75,125.45,125.5,1200.0,74.5886,74.5886,74.4107,74.4403,1200.0
2014-10-28 10:10:00,125.61,125.62,125.5,125.51,1700.0,74.5056,74.5115,74.4403,74.4462,1700.0
2014-10-28 10:15:00,125.63,125.63,125.55,125.55,5400.0,74.5174,74.5174,74.47,74.47,5400.0
2014-10-28 10:20:00,125.63,125.63,125.46,125.47,600.0,74.5174,74.5174,74.4166,74.4225,600.0
2014-10-28 10:25:00,125.6,125.71,125.47,125.63,2100.0,74.4996,74.5649,74.4225,74.5174,2100.0
2014-10-28 10:30:00,125.52,125.79,125.52,125.68,10600.0,74.4522,74.6123,74.4522,74.5471,10600.0
2014-10-28 10:35:00,125.68,125.78,125.68,125.78,5400.0,74.5471,74.6064,74.5471,74.6064,5400.0
2014-10-28 10:40:00,125.8,126.0,125.75,126.0,2900.0,74.6183,74.7369,74.5886,74.7369,2900.0
2014-10-28 10:45:00,126.12,126.99,126.12,126.81,6600.0,74.8081,75.3241,74.8081,75.2173,6600.0
2014-10-28 10:50:00,126.81,127.09,126.81,127.09,900.0,75.2173,75.3834,75.2173,75.3834,900.0
2014-10-28 10:55:00,127.0,127.63,127.0,127.63,4100.0,75.33,75.7037,75.33,75.7037,4100.0
2014-10-28 11:00:00,127.62,128.27,127.62,128.24,3900.0,75.6978,76.0833,75.6978,76.0655,3900.0
2014-10-28 11:05:00,128.35,128.36,128.28,128.28,400.0,76.1308,76.1367,76.0893,76.0893,400.0
2014-10-28 11:10:00,128.28,128.59,128.02,128.02,3500.0,76.0893,76.2731,75.9351,75.9351,3500.0
2014-10-28 11:15:00,128.01,128.08,127.75,127.75,2500.0,75.9291,75.9706,75.7749,75.7749,2500.0
2014-10-28 11:20:00,127.7,128.09,127.7,128.09,700.0,75.7452,75.9766,75.7452,75.9766,700.0
2014-10-28 11:25:00,127.93,127.93,127.77,127.81,1300.0,75.8817,75.8817,75.7868,75.8105,1300.0
2014-10-28 11:30:00,127.78,127.83,127.78,127.83,800.0,75.7927,75.8224,75.7927,75.8224,800.0
2014-10-28 11:35:00,127.67,127.69,127.28,127.51,3300.0,75.7275,75.7393,75.4961,75.6325,3300.0
2014-10-28 11:40:00,127.41,127.41,127.25,127.25,700.0,75.5732,75.5732,75.4783,75.4783,700.0
2014-10-28 11:45:00,127.14,127.14,126.69,127.09,700.0,75.4131,75.4131,75.1462,75.3834,700.0
2014-10-28 11:50:00,126.74,126.74,126.57,126.57,1000.0,75.1758,75.1758,75.075,75.075,1000.0
2014-10-28 11:55:00,126.84,127.07,126.76,126.86,1700.0,75.2351,75.3716,75.1877,75.247,1700.0
2014-10-28 12:00:00,126.98,127.34,126.98,127.34,2000.0,75.3182,75.5317,75.3182,75.5317,2000.0
2014-10-28 12:05:00,127.47,127.6,127.21,127.25,2000.0,75.6088,75.6859,75.4546,75.4783,2000.0
2014-10-28 12:10:00,127.22,127.32,127.22,127.25,300.0,75.4605,75.5198,75.4605,75.4783,300.0
2014-10-28 12:15:00,127.21,127.47,127.03,127.23,8200.0,75.4546,75.6088,75.3478,75.4665,8200.0
2014-10-28 12:20:00,127.27,127.42,127.01,127.28,8600.0,75.4902,75.5792,75.336,75.4961,8600.0
2014-10-28 12:25:00,127.35,127.41,126.84,126.84,5200.0,75.5376,75.5732,75.2351,75.2351,5200.0
2014-10-28 12:30:00,126.77,126.79,126.75,126.79,700.0,75.1936,75.2055,75.1818,75.2055,700.0
2014-10-28 12:35:00,126.8,126.83,126.45,126.49,2800.0,75.2114,75.2292,75.0038,75.0275,2800.0
2014-10-28 12:40:00,126.37,126.6,126.37,126.51,1000.0,74.9564,75.0928,74.9564,75.0394,1000.0
2014-10-28 12:45:00,126.42,126.68,126.4,126.51,2400.0,74.986,75.1402,74.9742,75.0394,2400.0
2014-10-28 12:50:00,126.58,126.76,126.58,126.76,400.0,75.0809,75.1877,75.0809,75.1877,400.0
2014-10-28 12:55:00,126.76,126.89,126.44,126.81,3300.0,75.1877,75.2648,74.9979,75.2173,3300.0
2014-10-28 13:00:00,126.92,127.01,126.69,126.97,6700.0,75.2826,75.336,75.1462,75.3122,6700.0
2014-10-28 13:05:00,127.05,127.05,126.88,126.88,600.0,75.3597,75.3597,75.2589,75.2589,600.0
2014-10-28 13:10:00,126.88,126.88,126.88,126.88,0.0,75.2589,75.2589,75.2589,75.2589,0.0
2014-10-28 13:15:00,126.83,126.9,126.64,126.9,500.0,75.2292,75.2707,75.1165,75.2707,500.0
2014-10-28 13:20:00,126.84,127.04,126.81,126.81,1000.0,75.2351,75.3538,75.2173,75.2173,1000.0
2014-10-28 13:25:00,126.99,127.0,126.99,127.0,400.0,75.3241,75.33,75.3241,75.33,400.0
2014-10-28 13:30:00,127.12,127.18,127.12,127.18,300.0,75.4012,75.4368,75.4012,75.4368,300.0
2014-10-28 13:35:00,127.14,127.14,127.14,127.14,200.0,75.4131,75.4131,75.4131,75.4131,200.0
2014-10-28 13:40:00,127.22,127.24,127.21,127.21,300.0,75.4605,75.4724,75.4546,75.4546,300.0
2014-10-28 13:45:00,127.24,127.24,126.89,126.96,900.0,75.4724,75.4724,75.2648,75.3063,900.0
2014-10-28 13:50:00,126.98,126.98,126.93,126.98,800.0,75.3182,75.3182,75.2885,75.3182,800.0
2014-10-28 13:55:00,127.0,127.04,126.85,126.9,1200.0,75.33,75.3538,75.2411,75.2707,1200.0
2014-10-28 14:00:00,126.96,126.96,126.94,126.94,200.0,75.3063,75.3063,75.2945,75.2945,200.0
2014-10-28 14:05:00,126.91,127.09,126.69,127.09,3200.0,75.2767,75.3834,75.1462,75.3834,3200.0
2014-10-28 14:10:00,126.97,127.15,126.97,127.15,1300.0,75.3122,75.419,75.3122,75.419,1300.0
2014-10-28 14:15:00,127.15,127.2,126.8,126.8,2600.0,75.419,75.4487,75.2114,75.2114,2600.0
2014-10-28 14:20:00,126.89,126.94,126.87,126.94,900.0,75.2648,75.2945,75.2529,75.2945,900.0
2014-10-28 14:25:00,126.97,127.02,126.84,126.96,9200.0,75.3122,75.3419,75.2351,75.3063,9200.0
2014-10-28 14:30:00,127.04,127.04,126.86,126.96,1500.0,75.3538,75.3538,75.247,75.3063,1500.0
2014-10-28 14:35:00,126.94,127.06,126.94,127.06,400.0,75.2945,75.3656,75.2945,75.3656,400.0
2014-10-28 14:40:00,126.9,127.03,126.72,127.01,2500.0,75.2707,75.3478,75.164,75.336,2500.0
2014-10-28 14:45:00,127.06,127.2,126.96,127.0,8500.0,75.3656,75.4487,75.3063,75.33,8500.0
2014-10-28 14:50:00,126.99,127.12,126.94,127.04,4500.0,75.3241,75.4012,75.2945,75.3538,4500.0
2014-10-28 14:55:00,126.97,127.06,126.85,126.92,3000.0,75.3122,75.3656,75.2411,75.2826,3000.0
2014-10-28 15:00:00,126.96,127.29,126.89,127.29,10600.0,75.3063,75.5021,75.2648,75.5021,10600.0
2014-10-28 15:05:00,127.24,127.25,127.09,127.22,1000.0,75.4724,75.4783,75.3834,75.4605,1000.0
2014-10-28 15:10:00,127.08,127.35,127.08,127.35,3100.0,75.3775,75.5376,75.3775,75.5376,3100.0
2014-10-28 15:15:00,127.33,127.33,127.15,127.19,2700.0,75.5258,75.5258,75.419,75.4427,2700.0
2014-10-28 15:20:00,127.15,127.25,127.06,127.22,2800.0,75.419,75.4783,75.3656,75.4605,2800.0
2014-10-28 15:25:00,127.12,127.27,127.12,127.2,1700.0,75.4012,75.4902,75.4012,75.4487,1700.0
2014-10-28 15:30:00,127.25,127.45,127.17,127.41,2500.0,75.4783,75.597,75.4309,75.5732,2500.0
2014-10-28 15:35:00,127.52,127.52,127.31,127.33,2200.0,75.6385,75.6385,75.5139,75.5258,2200.0
2014-10-28 15:40:00,127.42,127.45,127.24,127.38,6800.0,75.5792,75.597,75.4724,75.5554,6800.0
2014-10-28 15:45:00,127.41,127.47,127.2,127.26,4300.0,75.5732,75.6088,75.4487,75.4843,4300.0
2014-10-28 15:50:00,127.43,127.59,127.28,127.57,2700.0,75.5851,75.68,75.4961,75.6681,2700.0
2014-10-28 15:55:00,127.58,127.7,127.26,127.64,14500.0,75.6741,75.7452,75.4843,75.7097,14500.0
2014-10-29 09:30:00,127.89,129.16,127.89,128.37,4900.0,75.8579,76.6112,75.8579,76.1427,4900.0
2014-10-29 09:35:00,128.59,128.82,128.39,128.82,2100.0,76.2731,76.4096,76.1545,76.4096,2100.0
2014-10-29 09:40:00,128.79,129.12,128.79,129.12,500.0,76.3918,76.5875,76.3918,76.5875,500.0
2014-10-29 09:45:00,128.95,129.33,128.84,129.33,3700.0,76.4867,76.7121,76.4214,76.7121,3700.0
2014-10-29 09:50:00,129.15,129.55,129.15,129.49,1300.0,76.6053,76.8426,76.6053,76.807,1300.0
2014-10-29 09:55:00,129.48,129.62,129.42,129.57,700.0,76.8011,76.8841,76.7655,76.8544,700.0
2014-10-29 10:00:00,129.26,129.42,129.03,129.4,2000.0,76.6706,76.7655,76.5341,76.7536,2000.0
2014-10-29 10:05:00,129.19,129.41,129.19,129.38,600.0,76.629,76.7595,76.629,76.7417,600.0
2014-10-29 10:10:00,129.04,129.1,129.04,129.07,400.0,76.5401,76.5757,76.5401,76.5579,400.0
2014-10-29 10:15:00,129.32,129.59,129.32,129.33,1000.0,76.7061,76.8663,76.7061,76.7121,1000.0
2014-10-29 10:20:00,129.29,129.49,129.29,129.48,1700.0,76.6884,76.807,76.6884,76.8011,1700.0
2014-10-29 10:25:00,129.16,129.44,129.08,129.44,1900.0,76.6112,76.7773,76.5638,76.7773,1900.0
2014-10-29 10:30:00,129.45,129.84,129.2,129.61,3000.0,76.7833,77.0146,76.635,76.8782,3000.0
2014-10-29 10:35:00,129.5,129.5,128.98,129.43,4600.0,76.8129,76.8129,76.5045,76.7714,4600.0
2014-10-29 10:40:00,129.43,129.53,129.13,129.13,1900.0,76.7714,76.8307,76.5935,76.5935,1900.0
2014-10-29 10:45:00,129.4,129.66,129.15,129.15,3600.0,76.7536,76.9078,76.6053,76.6053,3600.0
2014-10-29 10:50:00,128.99,129.27,128.84,128.84,2800.0,76.5104,76.6765,76.4214,76.4214,2800.0
2014-10-29 10:55:00,129.04,129.04,128.55,128.55,6100.0,76.5401,76.5401,76.2494,76.2494,6100.0
2014-10-29 11:00:00,128.68,128.96,128.59,128.72,3300.0,76.3265,76.4926,76.2731,76.3503,3300.0
2014-10-29 11:05:00,128.83,129.06,128.83,129.06,2200.0,76.4155,76.5519,76.4155,76.5519,2200.0
2014-10-29 11:10:00,129.22,129.53,129.22,129.53,4200.0,76.6468,76.8307,76.6468,76.8307,4200.0
2014-10-29 11:15:00,129.53,129.55,129.23,129.55,2300.0,76.8307,76.8426,76.6528,76.8426,2300.0
2014-10-29 11:20:00,129.34,129.51,129.19,129.39,2400.0,76.718,76.8188,76.629,76.7477,2400.0
2014-10-29 11:25:00,129.21,129.84,129.21,129.72,1300.0,76.6409,77.0146,76.6409,76.9434,1300.0
2014-10-29 11:30:00,129.95,129.95,129.53,129.68,1800.0,77.0798,77.0798,76.8307,76.9197,1800.0
2014-10-29 11:35:00,129.67,129.73,129.48,129.58,1600.0,76.9138,76.9493,76.8011,76.8604,1600.0
2014-10-29 11:40:00,129.74,129.99,129.74,129.85,2400.0,76.9553,77.1036,76.9553,77.0205,2400.0
2014-10-29 11:45:00,129.99,129.99,129.66,129.94,1200.0,77.1036,77.1036,76.9078,77.0739,1200.0
2014-10-29 11:50:00,129.76,129.76,129.76,129.76,200.0,76.9671,76.9671,76.9671,76.9671,200.0
2014-10-29 11:55:00,129.69,129.77,129.5,129.77,1800.0,76.9256,76.9731,76.8129,76.9731,1800.0
2014-10-29 12:00:00,129.77,129.87,129.34,129.34,1500.0,76.9731,77.0324,76.718,76.718,1500.0
2014-10-29 12:05:00,129.18,129.33,129.05,129.13,2100.0,76.6231,76.7121,76.546,76.5935,2100.0
2014-10-29 12:10:00,129.43,129.43,129.23,129.37,3300.0,76.7714,76.7714,76.6528,76.7358,3300.0
2014-10-29 12:15:00,129.3,129.43,129.3,129.43,500.0,76.6943,76.7714,76.6943,76.7714,500.0
2014-10-29 12:20:00,129.29,129.49,129.29,129.48,800.0,76.6884,76.807,76.6884,76.8011,800.0
2014-10-29 12:25:00,129.48,129.48,129.48,129.48,0.0,76.8011,76.8011,76.8011,76.8011,0.0
2014-10-29 12:30:00,129.29,129.38,128.94,129.38,1000.0,76.6884,76.7417,76.4808,76.7417,1000.0
2014-10-29 12:35:00,129.27,129.38,129.27,129.34,600.0,76.6765,76.7417,76.6765,76.718,600.0
2014-10-29 12:40:00,129.25,129.25,128.9,128.9,900.0,76.6646,76.6646,76.457,76.457,900.0
2014-10-29 12:45:00,129.12,129.23,129.05,129.21,1400.0,76.5875,76.6528,76.546,76.6409,1400.0
2014-10-29 12:50:00,129.04,129.1,129.02,129.02,600.0,76.5401,76.5757,76.5282,76.5282,600.0
2014-10-29 12:55:00,128.9,129.16,128.9,129.15,1800.0,76.457,76.6112,76.457,76.6053,1800.0
2014-10-29 13:00:00,129.1,129.17,128.99,129.17,500.0,76.5757,76.6172,76.5104,76.6172,500.0
2014-10-29 13:05:00,128.94,129.1,128.64,129.1,2300.0,76.4808,76.5757,76.3028,76.5757,2300.0
2014-10-29 13:10:00,128.9,129.04,128.9,129.04,800.0,76.457,76.5401,76.457,76.5401,800.0
2014-10-29 13:15:00,129.01,129.16,128.99,129.16,800.0,76.5223,76.6112,76.5104,76.6112,800.0
2014-10-29 13:20:00,129.15,129.15,129.15,129.15,100.0,76.6053,76.6053,76.6053,76.6053,100.0
2014-10-29 13:25:00,129.07,129.14,128.87,129.04,4100.0,76.5579,76.5994,76.4392,76.5401,4100.0
2014-10-29 13:30:00,129.02,129.02,128.82,128.82,1600.0,76.5282,76.5282,76.4096,76.4096,1600.0
2014-10-29 13:35:00,128.69,128.72,128.42,128.47,1800.0,76.3325,76.3503,76.1723,76.202,1800.0
2014-10-29 13:40:00,128.37,128.42,128.28,128.33,1200.0,76.1427,76.1723,76.0893,76.1189,1200.0
2014-10-29 13:45:00,128.19,128.44,128.19,128.25,3100.0,76.0359,76.1842,76.0359,76.0715,3100.0
2014-10-29 13:50:00,128.34,128.36,128.24,128.33,500.0,76.1249,76.1367,76.0655,76.1189,500.0
2014-10-29 13:55:00,128.33,128.49,128.22,128.22,3000.0,76.1189,76.2138,76.0537,76.0537,3000.0
2014-10-29 14:00:00,128.28,128.28,127.64,127.71,2400.0,76.0893,76.0893,75.7097,75.7512,2400.0
2014-10-29 14:05:00,127.67,127.67,127.22,127.38,3400.0,75.7275,75.7275,75.4605,75.5554,3400.0
2014-10-29 14:10:00,127.32,127.61,126.99,126.99,4200.0,75.5198,75.6919,75.3241,75.3241,4200.0
2014-10-29 14:15:00,126.87,126.95,126.55,126.73,3200.0,75.2529,75.3004,75.0631,75.1699,3200.0
2014-10-29 14:20:00,126.73,127.24,126.63,127.24,4500.0,75.1699,75.4724,75.1106,75.4724,4500.0
2014-10-29 14:25:00,127.25,127.25,126.91,127.18,1300.0,75.4783,75.4783,75.2767,75.4368,1300.0
2014-10-29 14:30:00,127.18,127.72,127.06,127.4,5500.0,75.4368,75.7571,75.3656,75.5673,5500.0
2014-10-29 14:35:00,127.65,127.69,127.65,127.69,200.0,75.7156,75.7393,75.7156,75.7393,200.0
2014-10-29 14:40:00,127.45,127.77,127.44,127.46,7600.0,75.597,75.7868,75.591,75.6029,7600.0
2014-10-29 14:45:00,127.64,127.89,127.51,127.61,1800.0,75.7097,75.8579,75.6325,75.6919,1800.0
2014-10-29 14:50:00,127.66,127.66,127.56,127.64,4600.0,75.7215,75.7215,75.6622,75.7097,4600.0
2014-10-29 14:55:00,127.6,128.01,127.36,128.01,5100.0,75.6859,75.9291,75.5436,75.9291,5100.0
2014-10-29 15:00:00,127.84,127.88,127.57,127.63,2900.0,75.8283,75.852,75.6681,75.7037,2900.0
2014-10-29 15:05:00,127.52,127.52,127.05,127.05,1500.0,75.6385,75.6385,75.3597,75.3597,1500.0
2014-10-29 15:10:00,126.98,127.47,126.98,127.4,1800.0,75.3182,75.6088,75.3182,75.5673,1800.0
2014-10-29 15:15:00,127.55,127.84,127.35,127.41,3200.0,75.6563,75.8283,75.5376,75.5732,3200.0
2014-10-29 15:20:00,127.81,127.82,127.31,127.79,1700.0,75.8105,75.8164,75.5139,75.7986,1700.0
2014-10-29 15:25:00,127.78,127.97,127.52,127.97,1100.0,75.7927,75.9054,75.6385,75.9054,1100.0
2014-10-29 15:30:00,127.98,128.29,127.78,127.97,3900.0,75.9113,76.0952,75.7927,75.9054,3900.0
2014-10-29 15:35:00,127.91,128.0,127.75,127.93,2800.0,75.8698,75.9232,75.7749,75.8817,2800.0
2014-10-29 15:40:00,128.14,128.74,128.05,128.73,6800.0,76.0062,76.3621,75.9528,76.3562,6800.0
2014-10-29 15:45:00,128.62,128.62,128.57,128.59,3600.0,76.2909,76.2909,76.2613,76.2731,3600.0
2014-10-29 15:50:00,128.57,128.61,128.3,128.44,4800.0,76.2613,76.285,76.1011,76.1842,4800.0
2014-10-29 15:55:00,128.32,128.63,128.28,128.4,9600.0,76.113,76.2969,76.0893,76.1605,9600.0
2014-10-30 09:30:00,127.13,127.13,126.46,126.49,1900.0,75.8483,75.8483,75.4486,75.4665,1900.0
2014-10-30 09:35:00,127.06,127.88,126.92,127.33,700.0,75.8065,76.2958,75.723,75.9676,700.0
2014-10-30 09:40:00,127.18,127.67,126.66,127.06,1500.0,75.8781,76.1705,75.5679,75.8065,1500.0
2014-10-30 09:45:00,127.57,127.57,126.68,126.7,800.0,76.1108,76.1108,75.5798,75.5917,800.0
2014-10-30 09:50:00,126.61,126.65,125.57,125.77,2500.0,75.5381,75.5619,74.9176,75.0369,2500.0
2014-10-30 09:55:00,125.81,125.97,125.64,125.66,1000.0,75.0608,75.1562,74.9593,74.9713,1000.0
2014-10-30 10:00:00,125.62,125.77,125.39,125.4,900.0,74.9474,75.0369,74.8102,74.8161,900.0
2014-10-30 10:05:00,125.63,126.06,125.63,126.06,900.0,74.9534,75.2099,74.9534,75.2099,900.0
2014-10-30 10:10:00,125.65,125.79,125.65,125.69,400.0,74.9653,75.0488,74.9653,74.9892,400.0
2014-10-30 10:15:00,125.71,125.93,125.71,125.86,800.0,75.0011,75.1324,75.0011,75.0906,800.0
2014-10-30 10:20:00,125.78,125.8,125.55,125.76,3800.0,75.0429,75.0548,74.9056,75.0309,3800.0
2014-10-30 10:25:00,125.76,126.01,125.7,126.01,5900.0,75.0309,75.1801,74.9951,75.1801,5900.0
2014-10-30 10:30:00,126.03,126.29,125.65,125.8,2000.0,75.192,75.3471,74.9653,75.0548,2000.0
2014-10-30 10:35:00,125.61,125.73,125.57,125.57,900.0,74.9414,75.013,74.9176,74.9176,900.0
2014-10-30 10:40:00,125.64,125.67,125.53,125.67,400.0,74.9593,74.9772,74.8937,74.9772,400.0
2014-10-30 10:45:00,125.73,125.89,125.73,125.77,2900.0,75.013,75.1085,75.013,75.0369,2900.0
2014-10-30 10:50:00,125.81,125.91,125.74,125.75,800.0,75.0608,75.1204,75.019,75.025,800.0
2014-10-30 10:55:00,125.84,125.94,125.8,125.88,3200.0,75.0787,75.1383,75.0548,75.1025,3200.0
2014-10-30 11:00:00,125.98,126.13,125.75,126.02,4100.0,75.1622,75.2517,75.025,75.186,4100.0
2014-10-30 11:05:00,125.78,125.78,125.49,125.75,2400.0,75.0429,75.0429,74.8698,75.025,2400.0
2014-10-30 11:10:00,125.76,125.86,125.54,125.86,1200.0,75.0309,75.0906,74.8997,75.0906,1200.0
2014-10-30 11:15:00,125.75,125.89,125.75,125.75,3400.0,75.025,75.1085,75.025,75.025,3400.0
2014-10-30 11:20:00,125.65,125.75,125.49,125.65,3600.0,74.9653,75.025,74.8698,74.9653,3600.0
2014-10-30 11:25:00,125.59,125.8,125.47,125.72,4500.0,74.9295,75.0548,74.8579,75.0071,4500.0
2014-10-30 11:30:00,125.59,125.59,125.38,125.38,900.0,74.9295,74.9295,74.8042,74.8042,900.0
2014-10-30 11:35:00,125.37,125.37,125.32,125.34,600.0,74.7982,74.7982,74.7684,74.7803,600.0
2014-10-30 11:40:00,125.34,125.38,124.83,125.01,4800.0,74.7803,74.8042,74.4761,74.5835,4800.0
2014-10-30 11:45:00,125.06,125.26,124.81,124.81,4300.0,74.6133,74.7326,74.4641,74.4641,4300.0
2014-10-30 11:50:00,124.7,125.0,124.7,124.97,2700.0,74.3985,74.5775,74.3985,74.5596,2700.0
2014-10-30 11:55:00,125.0,125.05,124.96,125.03,4600.0,74.5775,74.6073,74.5536,74.5954,4600.0
2014-10-30 12:00:00,125.02,125.2,124.91,125.18,3600.0,74.5894,74.6968,74.5238,74.6849,3600.0
2014-10-30 12:05:00,125.31,125.34,125.02,125.25,2000.0,74.7624,74.7803,74.5894,74.7266,2000.0
2014-10-30 12:10:00,125.35,125.35,124.91,125.22,1500.0,74.7863,74.7863,74.5238,74.7088,1500.0
2014-10-30 12:15:00,125.23,125.3,125.17,125.17,2100.0,74.7147,74.7565,74.6789,74.6789,2100.0
2014-10-30 12:20:00,125.27,125.29,125.21,125.21,500.0,74.7386,74.7505,74.7028,74.7028,500.0
2014-10-30 12:25:00,125.33,125.48,125.17,125.48,700.0,74.7744,74.8639,74.6789,74.8639,700.0
2014-10-30 12:30:00,125.48,125.58,125.48,125.58,300.0,74.8639,74.9235,74.8639,74.9235,300.0
2014-10-30 12:35:00,125.59,125.69,125.59,125.66,600.0,74.9295,74.9892,74.9295,74.9713,600.0
2014-10-30 12:40:00,125.59,125.59,125.16,125.16,1000.0,74.9295,74.9295,74.673,74.673,1000.0
2014-10-30 12:45:00,125.22,125.35,125.22,125.31,300.0,74.7088,74.7863,74.7088,74.7624,300.0
2014-10-30 12:50:00,125.47,125.67,125.41,125.49,5100.0,74.8579,74.9772,74.8221,74.8698,5100.0
2014-10-30 12:55:00,125.5,125.5,125.49,125.49,400.0,74.8758,74.8758,74.8698,74.8698,400.0
2014-10-30 13:00:00,125.5,125.67,125.28,125.66,5200.0,74.8758,74.9772,74.7445,74.9713,5200.0
2014-10-30 13:05:00,125.58,125.59,125.44,125.5,3000.0,74.9235,74.9295,74.84,74.8758,3000.0
2014-10-30 13:10:00,125.5,125.6,125.4,125.5,800.0,74.8758,74.9355,74.8161,74.8758,800.0
2014-10-30 13:15:00,125.6,125.6,125.51,125.51,500.0,74.9355,74.9355,74.8818,74.8818,500.0
2014-10-30 13:20:00,125.59,125.64,125.5,125.51,900.0,74.9295,74.9593,74.8758,74.8818,900.0
2014-10-30 13:25:00,125.5,125.5,125.11,125.11,300.0,74.8758,74.8758,74.6431,74.6431,300.0
2014-10-30 13:30:00,125.5,125.5,124.86,124.86,700.0,74.8758,74.8758,74.494,74.494,700.0
2014-10-30 13:35:00,125.11,125.53,125.02,125.5,800.0,74.6431,74.8937,74.5894,74.8758,800.0
2014-10-30 13:40:00,125.38,125.64,125.38,125.59,2300.0,74.8042,74.9593,74.8042,74.9295,2300.0
2014-10-30 13:45:00,125.7,125.7,125.18,125.68,3000.0,74.9951,74.9951,74.6849,74.9832,3000.0
2014-10-30 13:50:00,125.69,125.8,125.54,125.63,3500.0,74.9892,75.0548,74.8997,74.9534,3500.0
2014-10-30 13:55:00,125.76,125.91,125.34,125.59,4600.0,75.0309,75.1204,74.7803,74.9295,4600.0
2014-10-30 14:00:00,125.85,126.0,124.8,125.37,10400.0,75.0846,75.1741,74.4582,74.7982,10400.0
2014-10-30 14:05:00,125.16,125.47,125.12,125.38,2300.0,74.673,74.8579,74.6491,74.8042,2300.0
2014-10-30 14:10:00,125.47,125.68,125.38,125.68,1300.0,74.8579,74.9832,74.8042,74.9832,1300.0
2014-10-30 14:15:00,125.69,125.69,125.22,125.29,2300.0,74.9892,74.9892,74.7088,74.7505,2300.0
2014-10-30 14:20:00,125.22,125.22,125.11,125.11,600.0,74.7088,74.7088,74.6431,74.6431,600.0
2014-10-30 14:25:00,124.91,125.03,124.57,124.57,2100.0,74.5238,74.5954,74.3209,74.3209,2100.0
2014-10-30 14:30:00,124.73,124.73,124.47,124.63,2800.0,74.4164,74.4164,74.2613,74.3567,2800.0
2014-10-30 14:35:00,124.57,124.58,124.36,124.36,2200.0,74.3209,74.3269,74.1957,74.1957,2200.0
2014-10-30 14:40:00,124.44,124.66,124.42,124.66,1600.0,74.2434,74.3746,74.2315,74.3746,1600.0
2014-10-30 14:45:00,124.69,124.73,124.45,124.45,3200.0,74.3925,74.4164,74.2494,74.2494,3200.0
2014-10-30 14:50:00,124.47,124.47,124.33,124.47,2300.0,74.2613,74.2613,74.1778,74.2613,2300.0
2014-10-30 14:55:00,124.41,124.41,124.25,124.34,2500.0,74.2255,74.2255,74.13,74.1837,2500.0
2014-10-30 15:00:00,124.32,124.54,124.32,124.47,8400.0,74.1718,74.303,74.1718,74.2613,8400.0
2014-10-30 15:05:00,124.46,124.5,124.34,124.41,2800.0,74.2553,74.2792,74.1837,74.2255,2800.0
2014-10-30 15:10:00,124.36,124.57,124.35,124.48,3100.0,74.1957,74.3209,74.1897,74.2673,3100.0
2014-10-30 15:15:00,124.4,124.56,124.39,124.4,2800.0,74.2195,74.315,74.2136,74.2195,2800.0
2014-10-30 15:20:00,124.43,124.51,124.35,124.37,2700.0,74.2374,74.2852,74.1897,74.2016,2700.0
2014-10-30 15:25:00,124.26,124.36,124.23,124.36,3100.0,74.136,74.1957,74.1181,74.1957,3100.0
2014-10-30 15:30:00,124.34,124.43,124.3,124.41,2100.0,74.1837,74.2374,74.1599,74.2255,2100.0
2014-10-30 15:35:00,124.41,124.42,124.33,124.39,7000.0,74.2255,74.2315,74.1778,74.2136,7000.0
2014-10-30 15:40:00,124.4,124.51,124.34,124.45,5500.0,74.2195,74.2852,74.1837,74.2494,5500.0
2014-10-30 15:45:00,124.51,124.9,124.51,124.78,10000.0,74.2852,74.5178,74.2852,74.4462,10000.0
2014-10-30 15:50:00,124.8,124.92,124.67,124.8,5500.0,74.4582,74.5298,74.3806,74.4582,5500.0
2014-10-30 15:55:00,124.87,125.24,124.8,125.2,37000.0,74.4999,74.7207,74.4582,74.6968,37000.0
2014-10-31 09:30:00,125.48,126.8,125.48,126.8,200.0,74.8639,75.6514,74.8639,75.6514,200.0
2014-10-31 09:35:00,126.74,127.0,125.68,127.0,33100.0,75.6156,75.7707,74.9832,75.7707,33100.0
2014-10-31 09:40:00,126.37,126.43,125.76,126.43,2500.0,75.3949,75.4307,75.0309,75.4307,2500.0
2014-10-31 09:45:00,126.33,126.33,125.17,126.03,2300.0,75.371,75.371,74.6789,75.192,2300.0
2014-10-31 09:50:00,125.37,125.37,125.33,125.33,200.0,74.7982,74.7982,74.7744,74.7744,200.0
2014-10-31 09:55:00,125.65,125.97,125.57,125.57,600.0,74.9653,75.1562,74.9176,74.9176,600.0
2014-10-31 10:00:00,125.61,125.99,125.35,125.39,2100.0,74.9414,75.1681,74.7863,74.8102,2100.0
2014-10-31 10:05:00,125.65,126.09,125.51,126.09,2200.0,74.9653,75.2278,74.8818,75.2278,2200.0
2014-10-31 10:10:00,126.31,126.96,126.21,126.96,1800.0,75.3591,75.7469,75.2994,75.7469,1800.0
2014-10-31 10:15:00,126.95,127.12,126.47,126.87,2200.0,75.7409,75.8423,75.4545,75.6932,2200.0
2014-10-31 10:20:00,127.16,127.81,126.96,127.4,5300.0,75.8662,76.254,75.7469,76.0094,5300.0
2014-10-31 10:25:00,127.61,127.62,127.18,127.36,2800.0,76.1347,76.1406,75.8781,75.9855,2800.0
2014-10-31 10:30:00,127.15,127.39,126.89,127.12,3100.0,75.8602,76.0034,75.7051,75.8423,3100.0
2014-10-31 10:35:00,127.39,127.39,127.03,127.09,2900.0,76.0034,76.0034,75.7886,75.8244,2900.0
2014-10-31 10:40:00,127.13,127.15,126.98,126.98,1200.0,75.8483,75.8602,75.7588,75.7588,1200.0
2014-10-31 10:45:00,127.14,127.49,126.98,127.32,13000.0,75.8543,76.0631,75.7588,75.9617,13000.0
2014-10-31 10:50:00,127.22,127.64,127.08,127.64,11800.0,75.902,76.1526,75.8185,76.1526,11800.0
2014-10-31 10:55:00,127.46,128.15,127.46,127.95,14300.0,76.0452,76.4568,76.0452,76.3375,14300.0
2014-10-31 11:00:00,127.79,127.92,127.72,127.72,3400.0,76.2421,76.3196,76.2003,76.2003,3400.0
2014-10-31 11:05:00,127.7,127.91,127.62,127.91,1400.0,76.1884,76.3137,76.1406,76.3137,1400.0
2014-10-31 11:10:00,127.79,127.86,127.59,127.77,9100.0,76.2421,76.2838,76.1227,76.2301,9100.0
2014-10-31 11:15:00,127.61,127.94,127.6,127.94,14600.0,76.1347,76.3316,76.1287,76.3316,14600.0
2014-10-31 11:20:00,128.03,128.05,127.91,127.91,500.0,76.3853,76.3972,76.3137,76.3137,500.0
2014-10-31 11:25:00,128.03,128.65,128.03,128.64,6400.0,76.3853,76.7552,76.3853,76.7492,6400.0
2014-10-31 11:30:00,128.75,128.75,128.51,128.53,2400.0,76.8148,76.8148,76.6716,76.6836,2400.0
2014-10-31 11:35:00,128.38,128.46,127.97,127.97,3100.0,76.5941,76.6418,76.3495,76.3495,3100.0
2014-10-31 11:40:00,127.92,127.98,127.51,127.74,4800.0,76.3196,76.3554,76.075,76.2122,4800.0
2014-10-31 11:45:00,127.81,127.81,127.56,127.61,2500.0,76.254,76.254,76.1048,76.1347,2500.0
2014-10-31 11:50:00,127.52,127.62,127.27,127.4,2000.0,76.081,76.1406,75.9318,76.0094,2000.0
2014-10-31 11:55:00,127.42,127.57,127.26,127.48,1200.0,76.0213,76.1108,75.9259,76.0571,1200.0
2014-10-31 12:00:00,127.4,127.4,127.07,127.25,3400.0,76.0094,76.0094,75.8125,75.9199,3400.0
2014-10-31 12:05:00,127.22,127.5,127.12,127.2,4700.0,75.902,76.069,75.8423,75.8901,4700.0
2014-10-31 12:10:00,127.08,127.1,126.61,126.61,3300.0,75.8185,75.8304,75.5381,75.5381,3300.0
2014-10-31 12:15:00,126.59,126.82,126.26,126.45,2400.0,75.5261,75.6633,75.3292,75.4426,2400.0
2014-10-31 12:20:00,126.21,126.21,125.75,125.75,2100.0,75.2994,75.2994,75.025,75.025,2100.0
2014-10-31 12:25:00,125.69,125.94,125.69,125.82,2200.0,74.9892,75.1383,74.9892,75.0667,2200.0
2014-10-31 12:30:00,125.88,126.07,125.82,125.82,4300.0,75.1025,75.2159,75.0667,75.0667,4300.0
2014-10-31 12:35:00,125.81,126.07,125.74,125.74,1400.0,75.0608,75.2159,75.019,75.019,1400.0
2014-10-31 12:40:00,125.73,125.96,125.61,125.8,4600.0,75.013,75.1502,74.9414,75.0548,4600.0
2014-10-31 12:45:00,125.87,125.89,125.23,125.42,16100.0,75.0966,75.1085,74.7147,74.8281,16100.0
2014-10-31 12:50:00,125.38,125.64,125.07,125.36,10000.0,74.8042,74.9593,74.6193,74.7923,10000.0
2014-10-31 12:55:00,125.24,125.31,125.09,125.21,4700.0,74.7207,74.7624,74.6312,74.7028,4700.0
2014-10-31 13:00:00,125.19,125.42,125.19,125.42,6000.0,74.6909,74.8281,74.6909,74.8281,6000.0
2014-10-31 13:05:00,125.4,125.52,125.1,125.15,7100.0,74.8161,74.8877,74.6372,74.667,7100.0
2014-10-31 13:10:00,125.09,125.34,125.09,125.18,3500.0,74.6312,74.7803,74.6312,74.6849,3500.0
2014-10-31 13:15:00,125.16,125.18,125.11,125.11,1500.0,74.673,74.6849,74.6431,74.6431,1500.0
2014-10-31 13:20:00,125.12,125.29,125.1,125.13,1900.0,74.6491,74.7505,74.6372,74.6551,1900.0
2014-10-31 13:25:00,125.09,125.19,125.02,125.19,2700.0,74.6312,74.6909,74.5894,74.6909,2700.0
2014-10-31 13:30:00,125.33,125.36,125.15,125.15,1300.0,74.7744,74.7923,74.667,74.667,1300.0
2014-10-31 13:35:00,125.16,125.51,125.16,125.51,800.0,74.673,74.8818,74.673,74.8818,800.0
2014-10-31 13:40:00,125.73,126.15,125.73,125.93,3400.0,75.013,75.2636,75.013,75.1324,3400.0
2014-10-31 13:45:00,125.95,126.16,125.95,126.09,2500.0,75.1443,75.2696,75.1443,75.2278,2500.0
2014-10-31 13:50:00,126.12,126.26,126.04,126.08,1100.0,75.2457,75.3292,75.198,75.2218,1100.0
2014-10-31 13:55:00,126.06,126.3,126.05,126.3,700.0,75.2099,75.3531,75.2039,75.3531,700.0
2014-10-31 14:00:00,126.29,126.51,126.29,126.39,2500.0,75.3471,75.4784,75.3471,75.4068,2500.0
2014-10-31 14:05:00,126.32,126.32,126.32,126.32,100.0,75.365,75.365,75.365,75.365,100.0
2014-10-31 14:10:00,126.49,126.61,126.49,126.61,800.0,75.4665,75.5381,75.4665,75.5381,800.0
2014-10-31 14:15:00,126.66,126.66,126.51,126.51,400.0,75.5679,75.5679,75.4784,75.4784,400.0
2014-10-31 14:20:00,126.64,127.04,126.59,127.04,1400.0,75.556,75.7946,75.5261,75.7946,1400.0
2014-10-31 14:25:00,127.07,127.2,126.63,126.82,4100.0,75.8125,75.8901,75.55,75.6633,4100.0
2014-10-31 14:30:00,126.82,126.94,126.7,126.7,1900.0,75.6633,75.7349,75.5917,75.5917,1900.0
2014-10-31 14:35:00,126.72,126.98,126.72,126.79,600.0,75.6037,75.7588,75.6037,75.6454,600.0
2014-10-31 14:40:00,126.89,127.28,126.79,127.08,6300.0,75.7051,75.9378,75.6454,75.8185,6300.0
2014-10-31 14:45:00,126.97,126.97,126.83,126.83,300.0,75.7528,75.7528,75.6693,75.6693,300.0
2014-10-31 14:50:00,127.1,127.1,126.81,126.92,4400.0,75.8304,75.8304,75.6574,75.723,4400.0
2014-10-31 14:55:00,126.96,127.32,126.96,127.32,1000.0,75.7469,75.9617,75.7469,75.9617,1000.0
2014-10-31 15:00:00,127.28,127.49,126.75,126.75,4900.0,75.9378,76.0631,75.6216,75.6216,4900.0
2014-10-31 15:05:00,126.89,127.28,126.89,127.25,2200.0,75.7051,75.9378,75.7051,75.9199,2200.0
2014-10-31 15:10:00,127.46,127.46,127.25,127.42,3100.0,76.0452,76.0452,75.9199,76.0213,3100.0
2014-10-31 15:15:00,127.36,127.4,127.17,127.4,3400.0,75.9855,76.0094,75.8722,76.0094,3400.0
2014-10-31 15:20:00,127.35,127.48,127.28,127.48,2700.0,75.9796,76.0571,75.9378,76.0571,2700.0
2014-10-31 15:25:00,127.52,127.79,127.52,127.79,1000.0,76.081,76.2421,76.081,76.2421,1000.0
2014-10-31 15:30:00,127.61,127.9,127.61,127.85,2900.0,76.1347,76.3077,76.1347,76.2779,2900.0
2014-10-31 15:35:00,127.93,127.93,127.66,127.84,10300.0,76.3256,76.3256,76.1645,76.2719,10300.0
2014-10-31 15:40:00,127.79,128.0,127.79,127.87,6500.0,76.2421,76.3674,76.2421,76.2898,6500.0
2014-10-31 15:45:00,127.95,128.27,127.91,128.07,12000.0,76.3375,76.5284,76.3137,76.4091,12000.0
2014-10-31 15:50:00,128.08,128.15,127.76,128.11,13400.0,76.4151,76.4568,76.2242,76.433,13400.0
2014-10-31 15:55:00,128.12,128.89,128.06,128.63,37700.0,76.4389,76.8983,76.4032,76.7432,37700.0
2014-11-03 09:30:00,128.56,129.56,128.08,128.08,2000.0,76.7015,77.2981,76.4151,76.4151,2000.0
2014-11-03 09:35:00,128.17,128.18,128.0,128.0,1200.0,76.4688,76.4747,76.3674,76.3674,1200.0
2014-11-03 09:40:00,127.35,127.39,127.18,127.23,1000.0,75.9796,76.0034,75.8781,75.908,1000.0
2014-11-03 09:45:00,127.24,127.68,126.91,126.93,5500.0,75.9139,76.1764,75.717,75.729,5500.0
2014-11-03 09:50:00,126.95,127.45,126.93,127.45,1100.0,75.7409,76.0392,75.729,76.0392,1100.0
2014-11-03 09:55:00,127.55,128.08,127.55,127.96,400.0,76.0989,76.4151,76.0989,76.3435,400.0
2014-11-03 10:00:00,127.91,128.27,127.84,127.88,3000.0,76.3137,76.5284,76.2719,76.2958,3000.0
2014-11-03 10:05:00,128.0,128.0,127.93,127.98,1600.0,76.3674,76.3674,76.3256,76.3554,1600.0
2014-11-03 10:10:00,127.67,128.13,127.67,128.13,800.0,76.1705,76.4449,76.1705,76.4449,800.0
2014-11-03 10:15:00,128.06,128.35,128.0,128.23,2400.0,76.4032,76.5762,76.3674,76.5046,2400.0
2014-11-03 10:20:00,128.37,128.39,127.89,128.09,2400.0,76.5881,76.6,76.3017,76.4211,2400.0
2014-11-03 10:25:00,127.96,127.96,127.96,127.96,100.0,76.3435,76.3435,76.3435,76.3435,100.0
2014-11-03 10:30:00,127.9,128.35,127.9,128.28,1800.0,76.3077,76.5762,76.3077,76.5344,1800.0
2014-11-03 10:35:00,128.45,128.86,128.45,128.86,1200.0,76.6358,76.8804,76.6358,76.8804,1200.0
2014-11-03 10:40:00,128.53,128.8,128.26,128.26,7300.0,76.6836,76.8447,76.5225,76.5225,7300.0
2014-11-03 10:45:00,128.47,128.58,128.14,128.16,11500.0,76.6478,76.7134,76.4509,76.4628,11500.0
2014-11-03 10:50:00,128.24,128.4,128.17,128.27,9000.0,76.5105,76.606,76.4688,76.5284,9000.0
2014-11-03 10:55:00,128.27,128.4,128.27,128.3,3600.0,76.5284,76.606,76.5284,76.5463,3600.0
2014-11-03 11:00:00,128.38,128.38,127.92,128.36,2000.0,76.5941,76.5941,76.3196,76.5821,2000.0
2014-11-03 11:05:00,128.35,128.35,128.06,128.15,2500.0,76.5762,76.5762,76.4032,76.4568,2500.0
2014-11-03 11:10:00,128.15,128.23,128.01,128.21,3000.0,76.4568,76.5046,76.3733,76.4926,3000.0
2014-11-03 11:15:00,128.22,128.23,127.73,128.18,8900.0,76.4986,76.5046,76.2063,76.4747,8900.0
2014-11-03 11:20:00,128.15,128.25,128.0,128.25,2800.0,76.4568,76.5165,76.3674,76.5165,2800.0
2014-11-03 11:25:00,128.27,128.55,128.06,128.55,3100.0,76.5284,76.6955,76.4032,76.6955,3100.0
2014-11-03 11:30:00,128.56,129.89,128.56,129.89,9300.0,76.7015,77.495,76.7015,77.495,9300.0
2014-11-03 11:35:00,129.82,129.82,129.1,129.1,700.0,77.4532,77.4532,77.0236,77.0236,700.0
2014-11-03 11:40:00,129.04,129.15,128.86,129.13,1600.0,76.9878,77.0535,76.8804,77.0415,1600.0
2014-11-03 11:45:00,129.13,129.73,129.13,129.73,1000.0,77.0415,77.3995,77.0415,77.3995,1000.0
2014-11-03 11:50:00,129.74,129.74,129.25,129.37,2300.0,77.4055,77.4055,77.1131,77.1847,2300.0
2014-11-03 11:55:00,129.4,129.43,129.23,129.23,1100.0,77.2026,77.2205,77.1012,77.1012,1100.0
2014-11-03 12:00:00,128.9,129.11,128.65,128.65,2100.0,76.9043,77.0296,76.7552,76.7552,2100.0
2014-11-03 12:05:00,128.72,128.95,128.7,128.95,1400.0,76.7969,76.9341,76.785,76.9341,1400.0
2014-11-03 12:10:00,128.88,129.04,128.56,128.82,3200.0,76.8924,76.9878,76.7015,76.8566,3200.0
2014-11-03 12:15:00,128.69,128.69,128.63,128.69,1400.0,76.779,76.779,76.7432,76.779,1400.0
2014-11-03 12:20:00,128.72,128.82,128.67,128.75,1300.0,76.7969,76.8566,76.7671,76.8148,1300.0
2014-11-03 12:25:00,128.68,128.68,128.36,128.58,2700.0,76.7731,76.7731,76.5821,76.7134,2700.0
2014-11-03 12:30:00,128.66,128.74,128.56,128.74,300.0,76.7611,76.8089,76.7015,76.8089,300.0
2014-11-03 12:35:00,128.51,128.68,128.34,128.68,2200.0,76.6716,76.7731,76.5702,76.7731,2200.0
2014-11-03 12:40:00,128.59,128.66,128.28,128.37,1400.0,76.7194,76.7611,76.5344,76.5881,1400.0
2014-11-03 12:45:00,128.37,128.71,128.3,128.71,2700.0,76.5881,76.791,76.5463,76.791,2700.0
2014-11-03 12:50:00,128.74,128.99,128.74,128.74,1800.0,76.8089,76.958,76.8089,76.8089,1800.0
2014-11-03 12:55:00,128.98,130.33,128.95,130.05,3700.0,76.952,77.7575,76.9341,77.5904,3700.0
2014-11-03 13:00:00,130.02,130.07,129.17,129.17,1700.0,77.5725,77.6024,77.0654,77.0654,1700.0
2014-11-03 13:05:00,129.11,129.23,129.11,129.21,2000.0,77.0296,77.1012,77.0296,77.0893,2000.0
2014-11-03 13:10:00,129.02,129.07,128.96,129.07,1000.0,76.9759,77.0057,76.9401,77.0057,1000.0
2014-11-03 13:15:00,128.91,129.07,128.91,129.07,1000.0,76.9103,77.0057,76.9103,77.0057,1000.0
2014-11-03 13:20:00,129.05,129.05,128.77,128.82,1000.0,76.9938,76.9938,76.8268,76.8566,1000.0
2014-11-03 13:25:00,129.18,129.18,128.99,128.99,1800.0,77.0714,77.0714,76.958,76.958,1800.0
2014-11-03 13:30:00,129.05,129.05,128.83,128.83,900.0,76.9938,76.9938,76.8625,76.8625,900.0
2014-11-03 13:35:00,128.97,129.02,128.68,128.78,2500.0,76.9461,76.9759,76.7731,76.8327,2500.0
2014-11-03 13:40:00,128.65,128.8,128.58,128.72,2200.0,76.7552,76.8447,76.7134,76.7969,2200.0
2014-11-03 13:45:00,128.56,128.88,128.56,128.76,4000.0,76.7015,76.8924,76.7015,76.8208,4000.0
2014-11-03 13:50:00,128.5,128.79,128.5,128.77,4500.0,76.6657,76.8387,76.6657,76.8268,4500.0
2014-11-03 13:55:00,128.64,128.88,128.64,128.82,700.0,76.7492,76.8924,76.7492,76.8566,700.0
2014-11-03 14:00:00,128.8,128.8,128.49,128.63,5000.0,76.8447,76.8447,76.6597,76.7432,5000.0
2014-11-03 14:05:00,128.54,128.63,128.34,128.55,11300.0,76.6895,76.7432,76.5702,76.6955,11300.0
2014-11-03 14:10:00,128.89,129.08,128.86,128.98,900.0,76.8983,77.0117,76.8804,76.952,900.0
2014-11-03 14:15:00,129.03,129.21,128.68,128.68,2600.0,76.9819,77.0893,76.7731,76.7731,2600.0
2014-11-03 14:20:00,128.54,128.55,128.3,128.45,4100.0,76.6895,76.6955,76.5463,76.6358,4100.0
2014-11-03 14:25:00,128.46,128.86,128.32,128.46,5500.0,76.6418,76.8804,76.5583,76.6418,5500.0
2014-11-03 14:30:00,128.62,128.62,128.03,128.1,12700.0,76.7373,76.7373,76.3853,76.427,12700.0
2014-11-03 14:35:00,128.44,128.47,128.25,128.36,3300.0,76.6299,76.6478,76.5165,76.5821,3300.0
2014-11-03 14:40:00,128.26,128.42,127.87,128.42,5000.0,76.5225,76.6179,76.2898,76.6179,5000.0
2014-11-03 14:45:00,128.3,128.31,128.0,128.25,6000.0,76.5463,76.5523,76.3674,76.5165,6000.0
2014-11-03 14:50:00,128.32,128.68,128.03,128.27,5200.0,76.5583,76.7731,76.3853,76.5284,5200.0
2014-11-03 14:55:00,128.26,128.5,128.14,128.43,4100.0,76.5225,76.6657,76.4509,76.6239,4100.0
2014-11-03 15:00:00,128.34,128.59,128.04,128.53,3400.0,76.5702,76.7194,76.3912,76.6836,3400.0
2014-11-03 15:05:00,128.3,128.69,128.3,128.46,1600.0,76.5463,76.779,76.5463,76.6418,1600.0
2014-11-03 15:10:00,128.23,128.3,128.03,128.14,1600.0,76.5046,76.5463,76.3853,76.4509,1600.0
2014-11-03 15:15:00,128.14,128.47,128.0,128.4,10500.0,76.4509,76.6478,76.3674,76.606,10500.0
2014-11-03 15:20:00,128.37,128.37,127.75,128.26,6000.0,76.5881,76.5881,76.2182,76.5225,6000.0
2014-11-03 15:25:00,128.28,128.31,127.81,128.07,7600.0,76.5344,76.5523,76.254,76.4091,7600.0
2014-11-03 15:30:00,128.04,128.32,128.02,128.16,7200.0,76.3912,76.5583,76.3793,76.4628,7200.0
2014-11-03 15:35:00,128.17,128.29,127.9,128.11,6100.0,76.4688,76.5404,76.3077,76.433,6100.0
2014-11-03 15:40:00,127.9,127.91,127.54,127.54,2000.0,76.3077,76.3137,76.0929,76.0929,2000.0
2014-11-03 15:45:00,127.42,127.65,127.42,127.48,4200.0,76.0213,76.1585,76.0213,76.0571,4200.0
2014-11-03 15:50:00,127.42,127.54,127.26,127.38,5100.0,76.0213,76.0929,75.9259,75.9975,5100.0
2014-11-03 15:55:00,127.39,127.89,127.34,127.88,8400.0,76.0034,76.3017,75.9736,76.2958,8400.0
2014-11-04 09:30:00,127.95,127.95,126.47,126.95,3900.0,76.3375,76.3375,75.4545,75.7409,3900.0
2014-11-04 09:35:00,127.13,127.13,126.3,126.3,2600.0,75.8483,75.8483,75.3531,75.3531,2600.0
2014-11-04 09:40:00,126.0,126.0,125.8,125.98,900.0,75.1741,75.1741,75.0548,75.1622,900.0
2014-11-04 09:45:00,125.66,126.08,125.38,126.0,1900.0,74.9713,75.2218,74.8042,75.1741,1900.0
2014-11-04 09:50:00,126.0,126.0,125.67,125.83,4100.0,75.1741,75.1741,74.9772,75.0727,4100.0
2014-11-04 09:55:00,125.9,125.99,125.42,125.6,4800.0,75.1145,75.1681,74.8281,74.9355,4800.0
2014-11-04 10:00:00,125.48,125.6,125.28,125.43,1600.0,74.8639,74.9355,74.7445,74.834,1600.0
2014-11-04 10:05:00,125.44,125.5,125.11,125.41,9400.0,74.84,74.8758,74.6431,74.8221,9400.0
2014-11-04 10:10:00,125.4,125.72,125.4,125.56,4700.0,74.8161,75.0071,74.8161,74.9116,4700.0
2014-11-04 10:15:00,125.34,125.37,125.12,125.13,1200.0,74.7803,74.7982,74.6491,74.6551,1200.0
2014-11-04 10:20:00,125.02,125.08,124.2,124.2,2700.0,74.5894,74.6252,74.1002,74.1002,2700.0
2014-11-04 10:25:00,124.21,124.27,123.33,123.6,16900.0,74.1062,74.142,73.5811,73.7422,16900.0
2014-11-04 10:30:00,123.54,124.27,123.48,123.74,8000.0,73.7064,74.142,73.6706,73.8258,8000.0
2014-11-04 10:35:00,123.85,123.85,122.82,123.14,11800.0,73.8914,73.8914,73.2769,73.4678,11800.0
2014-11-04 10:40:00,122.92,123.15,122.74,122.74,2700.0,73.3365,73.4737,73.2291,73.2291,2700.0
2014-11-04 10:45:00,122.8,123.0,122.56,123.0,3300.0,73.2649,73.3843,73.1217,73.3843,3300.0
2014-11-04 10:50:00,122.93,123.0,122.84,122.86,500.0,73.3425,73.3843,73.2888,73.3007,500.0
2014-11-04 10:55:00,122.97,123.05,122.82,122.95,1700.0,73.3664,73.4141,73.2769,73.3544,1700.0
2014-11-04 11:00:00,122.94,122.99,122.83,122.99,700.0,73.3485,73.3783,73.2828,73.3783,700.0
2014-11-04 11:05:00,122.99,122.99,122.01,122.19,6800.0,73.3783,73.3783,72.7936,72.901,6800.0
2014-11-04 11:10:00,122.01,122.16,121.69,121.69,4100.0,72.7936,72.8831,72.6027,72.6027,4100.0
2014-11-04 11:15:00,121.69,121.93,121.66,121.79,1000.0,72.6027,72.7459,72.5848,72.6623,1000.0
2014-11-04 11:20:00,121.72,121.72,121.06,121.41,11400.0,72.6206,72.6206,72.2268,72.4356,11400.0
2014-11-04 11:25:00,121.5,121.63,121.22,121.43,2200.0,72.4893,72.5669,72.3223,72.4476,2200.0
2014-11-04 11:30:00,121.82,122.46,121.59,122.26,12200.0,72.6802,73.0621,72.543,72.9428,12200.0
2014-11-04 11:35:00,122.9,123.19,122.78,123.19,1100.0,73.3246,73.4976,73.253,73.4976,1100.0
2014-11-04 11:40:00,123.22,123.36,122.83,122.99,17700.0,73.5155,73.599,73.2828,73.3783,17700.0
2014-11-04 11:45:00,122.88,123.29,122.88,123.27,8900.0,73.3127,73.5573,73.3127,73.5453,8900.0
2014-11-04 11:50:00,123.19,123.19,123.02,123.17,3500.0,73.4976,73.4976,73.3962,73.4857,3500.0
2014-11-04 11:55:00,123.17,123.26,123.13,123.25,2500.0,73.4857,73.5394,73.4618,73.5334,2500.0
2014-11-04 12:00:00,123.2,123.3,123.14,123.23,2900.0,73.5036,73.5632,73.4678,73.5215,2900.0
2014-11-04 12:05:00,123.19,124.16,123.12,123.82,9700.0,73.4976,74.0763,73.4558,73.8735,9700.0
2014-11-04 12:10:00,123.96,123.96,123.41,123.65,2800.0,73.957,73.957,73.6289,73.7721,2800.0
2014-11-04 12:15:00,123.7,124.52,123.7,123.88,1100.0,73.8019,74.2911,73.8019,73.9093,1100.0
2014-11-04 12:20:00,124.1,124.1,123.56,123.56,2300.0,74.0405,74.0405,73.7184,73.7184,2300.0
2014-11-04 12:25:00,123.66,123.75,123.56,123.67,600.0,73.778,73.8317,73.7184,73.784,600.0
2014-11-04 12:30:00,123.67,124.02,123.67,123.82,1700.0,73.784,73.9928,73.784,73.8735,1700.0
2014-11-04 12:35:00,123.8,124.36,123.78,124.27,4000.0,73.8616,74.1957,73.8496,74.142,4000.0
2014-11-04 12:40:00,124.2,125.19,124.2,124.72,6500.0,74.1002,74.6909,74.1002,74.4104,6500.0
2014-11-04 12:45:00,124.73,125.46,124.73,125.0,5200.0,74.4164,74.8519,74.4164,74.5775,5200.0
2014-11-04 12:50:00,125.08,125.26,124.67,125.2,4600.0,74.6252,74.7326,74.3806,74.6968,4600.0
2014-11-04 12:55:00,125.17,125.33,125.17,125.33,1000.0,74.6789,74.7744,74.6789,74.7744,1000.0
2014-11-04 13:00:00,125.14,125.37,125.09,125.18,2600.0,74.661,74.7982,74.6312,74.6849,2600.0
2014-11-04 13:05:00,125.18,125.18,124.55,124.79,3600.0,74.6849,74.6849,74.309,74.4522,3600.0
2014-11-04 13:10:00,124.51,125.12,124.51,124.61,4000.0,74.2852,74.6491,74.2852,74.3448,4000.0
2014-11-04 13:15:00,124.59,124.75,123.91,123.91,8500.0,74.3329,74.4283,73.9272,73.9272,8500.0
2014-11-04 13:20:00,123.9,123.9,123.45,123.45,2300.0,73.9212,73.9212,73.6527,73.6527,2300.0
2014-11-04 13:25:00,123.45,123.85,123.28,123.85,2900.0,73.6527,73.8914,73.5513,73.8914,2900.0
2014-11-04 13:30:00,123.93,124.04,123.75,123.75,2400.0,73.9391,74.0047,73.8317,73.8317,2400.0
2014-11-04 13:35:00,123.55,124.05,123.41,124.05,2300.0,73.7124,74.0107,73.6289,74.0107,2300.0
2014-11-04 13:40:00,123.82,123.86,123.52,123.56,3100.0,73.8735,73.8973,73.6945,73.7184,3100.0
2014-11-04 13:45:00,123.53,123.63,123.48,123.6,2600.0,73.7005,73.7601,73.6706,73.7422,2600.0
2014-11-04 13:50:00,123.59,123.77,123.38,123.55,5200.0,73.7363,73.8437,73.611,73.7124,5200.0
2014-11-04 13:55:00,123.61,123.69,123.45,123.59,3100.0,73.7482,73.7959,73.6527,73.7363,3100.0
2014-11-04 14:00:00,123.51,123.53,123.28,123.38,2600.0,73.6885,73.7005,73.5513,73.611,2600.0
2014-11-04 14:05:00,123.42,123.88,123.34,123.34,5000.0,73.6348,73.9093,73.5871,73.5871,5000.0
2014-11-04 14:10:00,123.48,123.53,123.26,123.52,1300.0,73.6706,73.7005,73.5394,73.6945,1300.0
2014-11-04 14:15:00,123.58,123.71,122.83,122.86,7300.0,73.7303,73.8079,73.2828,73.3007,7300.0
2014-11-04 14:20:00,122.75,122.84,122.75,122.8,3000.0,73.2351,73.2888,73.2351,73.2649,3000.0
2014-11-04 14:25:00,122.9,123.0,122.51,122.69,5900.0,73.3246,73.3843,73.0919,73.1993,5900.0
2014-11-04 14:30:00,122.37,122.66,122.11,122.34,5300.0,73.0084,73.1814,72.8533,72.9905,5300.0
2014-11-04 14:35:00,122.14,122.29,122.05,122.22,2300.0,72.8712,72.9607,72.8175,72.9189,2300.0
2014-11-04 14:40:00,122.23,122.32,121.83,121.83,4500.0,72.9249,72.9786,72.6862,72.6862,4500.0
2014-11-04 14:45:00,121.58,121.89,121.38,121.64,7300.0,72.5371,72.722,72.4177,72.5729,7300.0
2014-11-04 14:50:00,121.47,121.47,120.66,120.95,11500.0,72.4714,72.4714,71.9882,72.1612,11500.0
2014-11-04 14:55:00,120.97,121.3,120.87,121.25,14000.0,72.1731,72.37,72.1135,72.3402,14000.0
2014-11-04 15:00:00,121.3,121.3,119.63,120.0,36000.0,72.37,72.37,71.3736,71.5944,36000.0
2014-11-04 15:05:00,120.0,120.0,119.36,119.73,8000.0,71.5944,71.5944,71.2126,71.4333,8000.0
2014-11-04 15:10:00,119.55,119.73,119.35,119.51,10300.0,71.3259,71.4333,71.2066,71.3021,10300.0
2014-11-04 15:15:00,119.55,119.82,119.42,119.7,18500.0,71.3259,71.487,71.2484,71.4154,18500.0
2014-11-04 15:20:00,119.75,119.98,119.6,119.83,14600.0,71.4452,71.5825,71.3557,71.493,14600.0
2014-11-04 15:25:00,119.92,119.99,119.13,119.45,14200.0,71.5467,71.5884,71.0753,71.2663,14200.0
2014-11-04 15:30:00,119.59,119.83,119.57,119.64,16100.0,71.3498,71.493,71.3378,71.3796,16100.0
2014-11-04 15:35:00,119.58,119.63,118.31,118.31,24000.0,71.3438,71.3736,70.5861,70.5861,24000.0
2014-11-04 15:40:00,118.44,118.6,117.91,118.12,25900.0,70.6637,70.7591,70.3475,70.4727,25900.0
2014-11-04 15:45:00,118.28,118.81,117.93,118.66,29500.0,70.5682,70.8844,70.3594,70.7949,29500.0
2014-11-04 15:50:00,118.72,120.21,118.72,119.91,62600.0,70.8307,71.7197,70.8307,71.5407,62600.0
2014-11-04 15:55:00,119.98,120.53,119.75,120.35,70200.0,71.5825,71.9106,71.4452,71.8032,70200.0
2014-11-05 09:30:00,120.6,121.62,119.76,121.13,9200.0,71.9524,72.5609,71.4512,72.2686,9200.0
2014-11-05 09:35:00,121.13,124.41,121.01,123.89,16500.0,72.2686,74.2255,72.197,73.9152,16500.0
2014-11-05 09:40:00,124.34,124.34,122.0,122.2,6000.0,74.1837,74.1837,72.7876,72.907,6000.0
2014-11-05 09:45:00,121.97,122.06,121.0,121.0,2600.0,72.7697,72.8234,72.191,72.191,2600.0
2014-11-05 09:50:00,121.01,121.44,121.0,121.09,5100.0,72.197,72.4535,72.191,72.2447,5100.0
2014-11-05 09:55:00,121.0,121.86,121.0,121.73,8800.0,72.191,72.7041,72.191,72.6265,8800.0
2014-11-05 10:00:00,121.69,121.71,121.08,121.41,7000.0,72.6027,72.6146,72.2387,72.4356,7000.0
2014-11-05 10:05:00,121.75,121.75,121.17,121.17,3400.0,72.6385,72.6385,72.2924,72.2924,3400.0
2014-11-05 10:10:00,121.37,121.37,121.0,121.05,12700.0,72.4118,72.4118,72.191,72.2208,12700.0
2014-11-05 10:15:00,121.16,121.29,121.05,121.15,2600.0,72.2865,72.364,72.2208,72.2805,2600.0
2014-11-05 10:20:00,121.17,121.17,121.05,121.09,5200.0,72.2924,72.2924,72.2208,72.2447,5200.0
2014-11-05 10:25:00,121.11,121.49,121.08,121.47,3300.0,72.2566,72.4834,72.2387,72.4714,3300.0
2014-11-05 10:30:00,121.54,121.86,121.26,121.36,14100.0,72.5132,72.7041,72.3461,72.4058,14100.0
2014-11-05 10:35:00,121.34,121.51,121.21,121.38,10700.0,72.3939,72.4953,72.3163,72.4177,10700.0
2014-11-05 10:40:00,121.21,121.31,121.0,121.0,6500.0,72.3163,72.376,72.191,72.191,6500.0
2014-11-05 10:45:00,121.0,121.71,120.96,121.49,13900.0,72.191,72.6146,72.1671,72.4834,13900.0
2014-11-05 10:50:00,121.46,121.77,121.35,121.6,6900.0,72.4655,72.6504,72.3998,72.549,6900.0
2014-11-05 10:55:00,121.6,122.15,121.6,122.15,7400.0,72.549,72.8771,72.549,72.8771,7400.0
2014-11-05 11:00:00,122.17,122.38,121.62,121.62,5000.0,72.8891,73.0144,72.5609,72.5609,5000.0
2014-11-05 11:05:00,121.6,121.8,121.6,121.72,11200.0,72.549,72.6683,72.549,72.6206,11200.0
2014-11-05 11:10:00,121.64,121.72,121.39,121.53,15100.0,72.5729,72.6206,72.4237,72.5072,15100.0
2014-11-05 11:15:00,121.52,121.75,121.46,121.5,8700.0,72.5013,72.6385,72.4655,72.4893,8700.0
2014-11-05 11:20:00,121.44,121.44,120.69,120.78,12800.0,72.4535,72.4535,72.0061,72.0598,12800.0
2014-11-05 11:25:00,120.84,120.94,120.72,120.72,5500.0,72.0956,72.1552,72.024,72.024,5500.0
2014-11-05 11:30:00,120.8,121.31,120.69,121.21,5700.0,72.0717,72.376,72.0061,72.3163,5700.0
2014-11-05 11:35:00,121.05,121.21,120.52,121.03,5700.0,72.2208,72.3163,71.9046,72.2089,5700.0
2014-11-05 11:40:00,120.74,120.74,120.32,120.49,1900.0,72.0359,72.0359,71.7853,71.8867,1900.0
2014-11-05 11:45:00,120.66,120.89,120.45,120.58,3400.0,71.9882,72.1254,71.8629,71.9404,3400.0
2014-11-05 11:50:00,120.58,121.45,120.58,121.31,3900.0,71.9404,72.4595,71.9404,72.376,3900.0
2014-11-05 11:55:00,121.24,121.26,120.92,120.98,4700.0,72.3342,72.3461,72.1433,72.1791,4700.0
2014-11-05 12:00:00,120.98,121.43,120.92,121.18,3200.0,72.1791,72.4476,72.1433,72.2984,3200.0
2014-11-05 12:05:00,121.22,121.25,120.59,120.59,2400.0,72.3223,72.3402,71.9464,71.9464,2400.0
2014-11-05 12:10:00,120.61,120.79,120.45,120.53,3000.0,71.9583,72.0657,71.8629,71.9106,3000.0
2014-11-05 12:15:00,120.56,120.66,120.44,120.51,1500.0,71.9285,71.9882,71.8569,71.8987,1500.0
2014-11-05 12:20:00,120.51,120.82,120.51,120.64,2700.0,71.8987,72.0836,71.8987,71.9762,2700.0
2014-11-05 12:25:00,120.67,120.82,120.52,120.52,4200.0,71.9941,72.0836,71.9046,71.9046,4200.0
2014-11-05 12:30:00,120.52,120.97,120.5,120.96,3000.0,71.9046,72.1731,71.8927,72.1671,3000.0
2014-11-05 12:35:00,120.88,120.89,120.49,120.6,6400.0,72.1194,72.1254,71.8867,71.9524,6400.0
2014-11-05 12:40:00,120.55,120.7,120.53,120.7,2200.0,71.9225,72.012,71.9106,72.012,2200.0
2014-11-05 12:45:00,120.7,120.75,120.47,120.48,4900.0,72.012,72.0419,71.8748,71.8808,4900.0
2014-11-05 12:50:00,120.42,120.6,120.41,120.6,4300.0,71.845,71.9524,71.839,71.9524,4300.0
2014-11-05 12:55:00,120.6,120.65,120.37,120.65,4500.0,71.9524,71.9822,71.8151,71.9822,4500.0
2014-11-05 13:00:00,120.64,120.75,120.58,120.59,2700.0,71.9762,72.0419,71.9404,71.9464,2700.0
2014-11-05 13:05:00,120.6,120.7,120.57,120.7,1600.0,71.9524,72.012,71.9345,72.012,1600.0
2014-11-05 13:10:00,120.72,120.72,120.72,120.72,100.0,72.024,72.024,72.024,72.024,100.0
2014-11-05 13:15:00,120.72,120.72,120.43,120.62,4500.0,72.024,72.024,71.8509,71.9643,4500.0
2014-11-05 13:20:00,120.59,120.65,120.53,120.64,7200.0,71.9464,71.9822,71.9106,71.9762,7200.0
2014-11-05 13:25:00,120.65,120.7,120.55,120.7,3600.0,71.9822,72.012,71.9225,72.012,3600.0
2014-11-05 13:30:00,120.64,120.7,120.59,120.69,3000.0,71.9762,72.012,71.9464,72.0061,3000.0
2014-11-05 13:35:00,120.64,120.64,120.36,120.4,4000.0,71.9762,71.9762,71.8092,71.833,4000.0
2014-11-05 13:40:00,120.4,120.4,120.2,120.2,1800.0,71.833,71.833,71.7137,71.7137,1800.0
2014-11-05 13:45:00,120.24,120.96,120.24,120.96,3000.0,71.7376,72.1671,71.7376,72.1671,3000.0
2014-11-05 13:50:00,120.83,120.83,120.45,120.57,3700.0,72.0896,72.0896,71.8629,71.9345,3700.0
2014-11-05 13:55:00,120.49,120.5,120.34,120.34,2900.0,71.8867,71.8927,71.7972,71.7972,2900.0
2014-11-05 14:00:00,120.4,120.4,120.25,120.3,4500.0,71.833,71.833,71.7435,71.7734,4500.0
2014-11-05 14:05:00,120.2,120.2,120.2,120.2,400.0,71.7137,71.7137,71.7137,71.7137,400.0
2014-11-05 14:10:00,120.21,120.42,120.0,120.33,5600.0,71.7197,71.845,71.5944,71.7913,5600.0
2014-11-05 14:15:00,120.42,120.42,120.1,120.3,6900.0,71.845,71.845,71.6541,71.7734,6900.0
2014-11-05 14:20:00,120.37,120.38,120.17,120.26,4800.0,71.8151,71.8211,71.6958,71.7495,4800.0
2014-11-05 14:25:00,120.3,120.3,119.81,120.21,3400.0,71.7734,71.7734,71.481,71.7197,3400.0
2014-11-05 14:30:00,120.25,120.32,119.69,119.84,7200.0,71.7435,71.7853,71.4094,71.4989,7200.0
2014-11-05 14:35:00,119.83,120.03,119.71,119.9,1200.0,71.493,71.6123,71.4214,71.5347,1200.0
2014-11-05 14:40:00,120.0,120.26,119.88,119.9,9000.0,71.5944,71.7495,71.5228,71.5347,9000.0
2014-11-05 14:45:00,119.9,119.98,119.5,119.68,11400.0,71.5347,71.5825,71.2961,71.4035,11400.0
2014-11-05 14:50:00,119.72,119.81,119.56,119.7,9400.0,71.4273,71.481,71.3319,71.4154,9400.0
2014-11-05 14:55:00,119.69,119.69,119.08,119.28,9300.0,71.4094,71.4094,71.0455,71.1648,9300.0
2014-11-05 15:00:00,119.39,119.75,119.33,119.44,4100.0,71.2305,71.4452,71.1947,71.2603,4100.0
2014-11-05 15:05:00,119.57,119.82,119.39,119.39,5000.0,71.3378,71.487,71.2305,71.2305,5000.0
2014-11-05 15:10:00,119.38,119.49,119.36,119.42,3700.0,71.2245,71.2901,71.2126,71.2484,3700.0
2014-11-05 15:15:00,119.45,119.45,119.31,119.31,7800.0,71.2663,71.2663,71.1827,71.1827,7800.0
2014-11-05 15:20:00,119.37,119.43,119.05,119.14,8000.0,71.2185,71.2543,71.0276,71.0813,8000.0
2014-11-05 15:25:00,119.15,119.37,119.06,119.21,8100.0,71.0873,71.2185,71.0336,71.1231,8100.0
2014-11-05 15:30:00,119.17,119.21,119.01,119.17,16800.0,71.0992,71.1231,71.0037,71.0992,16800.0
2014-11-05 15:35:00,119.14,119.21,119.07,119.17,8200.0,71.0813,71.1231,71.0395,71.0992,8200.0
2014-11-05 15:40:00,119.21,119.68,119.09,119.63,11400.0,71.1231,71.4035,71.0515,71.3736,11400.0
2014-11-05 15:45:00,119.62,119.85,119.62,119.75,14100.0,71.3677,71.5049,71.3677,71.4452,14100.0
2014-11-05 15:50:00,119.95,120.44,119.95,120.4,12700.0,71.5646,71.8569,71.5646,71.833,12700.0
2014-11-05 15:55:00,120.39,120.56,119.98,119.99,29100.0,71.8271,71.9285,71.5825,71.5884,29100.0
2014-11-06 09:30:00,119.05,119.61,119.05,119.54,2500.0,71.0276,71.3617,71.0276,71.3199,2500.0
2014-11-06 09:35:00,119.53,119.55,118.62,118.77,5500.0,71.314,71.3259,70.7711,70.8606,5500.0
2014-11-06 09:40:00,119.13,119.26,118.26,118.41,6200.0,71.0753,71.1529,70.5563,70.6458,6200.0
2014-11-06 09:45:00,118.58,118.58,118.05,118.38,3400.0,70.7472,70.7472,70.431,70.6279,3400.0
2014-11-06 09:50:00,118.27,118.49,117.27,117.27,6000.0,70.5622,70.6935,69.9656,69.9656,6000.0
2014-11-06 09:55:00,117.35,117.35,116.77,116.77,6800.0,70.0134,70.0134,69.6673,69.6673,6800.0
2014-11-06 10:00:00,117.03,117.15,116.05,116.64,11400.0,69.8224,69.894,69.2377,69.5898,11400.0
2014-11-06 10:05:00,116.93,116.93,116.18,116.59,9100.0,69.7628,69.7628,69.3153,69.5599,9100.0
2014-11-06 10:10:00,116.58,116.58,115.78,116.34,6100.0,69.554,69.554,69.0767,69.4108,6100.0
2014-11-06 10:15:00,116.35,116.55,115.73,116.55,2400.0,69.4167,69.5361,69.0468,69.5361,2400.0
2014-11-06 10:20:00,116.3,116.43,115.91,116.16,4500.0,69.3869,69.4645,69.1542,69.3034,4500.0
2014-11-06 10:25:00,116.29,116.55,115.74,115.74,4000.0,69.3809,69.5361,69.0528,69.0528,4000.0
2014-11-06 10:30:00,115.71,116.47,115.58,116.19,9300.0,69.0349,69.4883,68.9573,69.3213,9300.0
2014-11-06 10:35:00,116.27,116.41,116.06,116.24,7700.0,69.369,69.4525,69.2437,69.3511,7700.0
2014-11-06 10:40:00,116.17,116.17,115.86,116.03,12900.0,69.3093,69.3093,69.1244,69.2258,12900.0
2014-11-06 10:45:00,116.1,116.55,116.0,116.38,7600.0,69.2676,69.5361,69.2079,69.4346,7600.0
2014-11-06 10:50:00,116.45,116.56,116.22,116.51,15600.0,69.4764,69.542,69.3392,69.5122,15600.0
2014-11-06 10:55:00,116.48,116.48,116.16,116.43,9200.0,69.4943,69.4943,69.3034,69.4645,9200.0
2014-11-06 11:00:00,116.45,116.54,116.22,116.38,4600.0,69.4764,69.5301,69.3392,69.4346,4600.0
2014-11-06 11:05:00,116.39,116.45,116.07,116.28,5100.0,69.4406,69.4764,69.2497,69.375,5100.0
2014-11-06 11:10:00,116.2,116.4,116.14,116.33,4400.0,69.3272,69.4466,69.2914,69.4048,4400.0
2014-11-06 11:15:00,116.33,116.34,116.13,116.23,12600.0,69.4048,69.4108,69.2855,69.3451,12600.0
2014-11-06 11:20:00,116.33,116.33,115.2,115.64,7500.0,69.4048,69.4048,68.7306,68.9931,7500.0
2014-11-06 11:25:00,115.65,116.54,115.39,116.54,10200.0,68.9991,69.5301,68.844,69.5301,10200.0
2014-11-06 11:30:00,116.59,117.0,116.53,116.93,9100.0,69.5599,69.8045,69.5241,69.7628,9100.0
2014-11-06 11:35:00,116.75,116.77,116.46,116.55,4500.0,69.6554,69.6673,69.4824,69.5361,4500.0
2014-11-06 11:40:00,116.6,116.83,116.39,116.51,9700.0,69.5659,69.7031,69.4406,69.5122,9700.0
2014-11-06 11:45:00,116.47,116.89,116.47,116.49,6100.0,69.4883,69.7389,69.4883,69.5003,6100.0
2014-11-06 11:50:00,116.44,117.02,116.44,116.63,8500.0,69.4704,69.8165,69.4704,69.5838,8500.0
2014-11-06 11:55:00,116.52,116.97,116.5,116.68,5400.0,69.5182,69.7866,69.5062,69.6136,5400.0
2014-11-06 12:00:00,116.45,116.81,116.44,116.81,2100.0,69.4764,69.6912,69.4704,69.6912,2100.0
2014-11-06 12:05:00,116.99,117.04,116.8,116.8,1000.0,69.7986,69.8284,69.6852,69.6852,1000.0
2014-11-06 12:10:00,116.93,117.51,116.81,117.51,3300.0,69.7628,70.1088,69.6912,70.1088,3300.0
2014-11-06 12:15:00,117.48,117.97,117.18,117.97,13100.0,70.0909,70.3833,69.9119,70.3833,13100.0
2014-11-06 12:20:00,118.17,118.17,117.66,117.66,3400.0,70.5026,70.5026,70.1983,70.1983,3400.0
2014-11-06 12:25:00,117.9,118.05,117.78,118.05,2000.0,70.3415,70.431,70.2699,70.431,2000.0
2014-11-06 12:30:00,118.02,118.02,117.61,117.61,1900.0,70.4131,70.4131,70.1685,70.1685,1900.0
2014-11-06 12:35:00,117.78,117.93,117.71,117.71,1600.0,70.2699,70.3594,70.2281,70.2281,1600.0
2014-11-06 12:40:00,117.62,118.0,117.6,118.0,1100.0,70.1744,70.4012,70.1625,70.4012,1100.0
2014-11-06 12:45:00,117.89,118.46,117.89,118.28,4600.0,70.3355,70.6756,70.3355,70.5682,4600.0
2014-11-06 12:50:00,118.35,118.39,118.18,118.32,3100.0,70.61,70.6338,70.5085,70.5921,3100.0
2014-11-06 12:55:00,118.28,118.56,118.19,118.5,3300.0,70.5682,70.7353,70.5145,70.6995,3300.0
2014-11-06 13:00:00,118.5,118.5,118.02,118.44,3100.0,70.6995,70.6995,70.4131,70.6637,3100.0
2014-11-06 13:05:00,118.37,118.47,118.25,118.32,1900.0,70.6219,70.6816,70.5503,70.5921,1900.0
2014-11-06 13:10:00,118.11,118.48,117.86,118.44,3500.0,70.4668,70.6875,70.3176,70.6637,3500.0
2014-11-06 13:15:00,118.41,118.42,118.1,118.32,2400.0,70.6458,70.6517,70.4608,70.5921,2400.0
2014-11-06 13:20:00,118.52,119.03,118.52,118.75,2200.0,70.7114,71.0157,70.7114,70.8486,2200.0
2014-11-06 13:25:00,118.8,119.05,118.8,118.99,1600.0,70.8785,71.0276,70.8785,70.9918,1600.0
2014-11-06 13:30:00,118.9,119.03,118.83,118.85,2500.0,70.9381,71.0157,70.8963,70.9083,2500.0
2014-11-06 13:35:00,118.86,118.92,118.71,118.83,3300.0,70.9142,70.95,70.8248,70.8963,3300.0
2014-11-06 13:40:00,118.93,119.02,118.86,119.02,1500.0,70.956,71.0097,70.9142,71.0097,1500.0
2014-11-06 13:45:00,118.88,119.04,118.44,119.04,9700.0,70.9262,71.0216,70.6637,71.0216,9700.0
2014-11-06 13:50:00,119.05,119.32,119.05,119.26,1700.0,71.0276,71.1887,71.0276,71.1529,1700.0
2014-11-06 13:55:00,119.3,119.3,119.01,119.29,2600.0,71.1768,71.1768,71.0037,71.1708,2600.0
2014-11-06 14:00:00,119.3,119.3,118.81,118.87,15400.0,71.1768,71.1768,70.8844,70.9202,15400.0
2014-11-06 14:05:00,118.95,119.16,118.45,118.46,10600.0,70.9679,71.0932,70.6696,70.6756,10600.0
2014-11-06 14:10:00,118.45,118.83,118.38,118.51,8800.0,70.6696,70.8963,70.6279,70.7054,8800.0
2014-11-06 14:15:00,118.49,118.52,118.18,118.36,4200.0,70.6935,70.7114,70.5085,70.6159,4200.0
2014-11-06 14:20:00,118.42,118.48,118.12,118.48,2600.0,70.6517,70.6875,70.4727,70.6875,2600.0
2014-11-06 14:25:00,118.51,118.91,118.51,118.81,1600.0,70.7054,70.9441,70.7054,70.8844,1600.0
2014-11-06 14:30:00,118.74,118.78,118.27,118.5,4700.0,70.8427,70.8665,70.5622,70.6995,4700.0
2014-11-06 14:35:00,118.51,118.53,118.18,118.39,2300.0,70.7054,70.7174,70.5085,70.6338,2300.0
2014-11-06 14:40:00,118.6,118.6,118.42,118.54,2200.0,70.7591,70.7591,70.6517,70.7233,2200.0
2014-11-06 14:45:00,118.61,118.63,118.21,118.33,3400.0,70.7651,70.777,70.5264,70.598,3400.0
2014-11-06 14:50:00,118.34,118.56,118.34,118.53,2600.0,70.604,70.7353,70.604,70.7174,2600.0
2014-11-06 14:55:00,118.5,118.78,118.5,118.74,3000.0,70.6995,70.8665,70.6995,70.8427,3000.0
2014-11-06 15:00:00,118.69,118.76,118.54,118.63,7300.0,70.8128,70.8546,70.7233,70.777,7300.0
2014-11-06 15:05:00,118.63,118.72,118.23,118.41,6300.0,70.777,70.8307,70.5384,70.6458,6300.0
2014-11-06 15:10:00,118.32,118.45,118.27,118.44,2600.0,70.5921,70.6696,70.5622,70.6637,2600.0
2014-11-06 15:15:00,118.53,118.53,118.25,118.39,3800.0,70.7174,70.7174,70.5503,70.6338,3800.0
2014-11-06 15:20:00,118.43,118.48,118.3,118.41,5800.0,70.6577,70.6875,70.5801,70.6458,5800.0
2014-11-06 15:25:00,118.43,118.57,118.27,118.35,4600.0,70.6577,70.7412,70.5622,70.61,4600.0
2014-11-06 15:30:00,118.48,118.52,118.37,118.51,6700.0,70.6875,70.7114,70.6219,70.7054,6700.0
2014-11-06 15:35:00,118.51,118.68,118.34,118.54,5900.0,70.7054,70.8069,70.604,70.7233,5900.0
2014-11-06 15:40:00,118.4,118.53,118.32,118.4,10600.0,70.6398,70.7174,70.5921,70.6398,10600.0
2014-11-06 15:45:00,118.38,118.48,118.36,118.48,11600.0,70.6279,70.6875,70.6159,70.6875,11600.0
2014-11-06 15:50:00,118.48,118.52,118.33,118.44,11300.0,70.6875,70.7114,70.598,70.6637,11300.0
2014-11-06 15:55:00,118.4,118.69,118.32,118.42,33800.0,70.6398,70.8128,70.5921,70.6517,33800.0
2014-11-07 09:30:00,119.0,119.83,119.0,119.83,5100.0,70.9978,71.493,70.9978,71.493,5100.0
2014-11-07 09:35:00,119.27,120.83,119.27,120.41,2800.0,71.1589,72.0896,71.1589,71.839,2800.0
2014-11-07 09:40:00,120.41,120.51,120.11,120.23,2800.0,71.839,71.8987,71.66,71.7316,2800.0
2014-11-07 09:45:00,120.39,120.81,120.39,120.79,900.0,71.8271,72.0777,71.8271,72.0657,900.0
2014-11-07 09:50:00,120.53,120.58,120.04,120.04,1200.0,71.9106,71.9404,71.6183,71.6183,1200.0
2014-11-07 09:55:00,120.37,120.5,120.06,120.41,2300.0,71.8151,71.8927,71.6302,71.839,2300.0
2014-11-07 10:00:00,120.13,120.5,120.07,120.47,4000.0,71.672,71.8927,71.6362,71.8748,4000.0
2014-11-07 10:05:00,120.48,120.53,120.27,120.42,1000.0,71.8808,71.9106,71.7555,71.845,1000.0
2014-11-07 10:10:00,120.69,121.06,120.69,120.83,2700.0,72.0061,72.2268,72.0061,72.0896,2700.0
2014-11-07 10:15:00,120.71,121.09,120.62,121.06,3200.0,72.018,72.2447,71.9643,72.2268,3200.0
2014-11-07 10:20:00,121.06,121.4,120.91,121.32,5000.0,72.2268,72.4297,72.1373,72.3819,5000.0
2014-11-07 10:25:00,121.3,121.42,121.21,121.42,1800.0,72.37,72.4416,72.3163,72.4416,1800.0
2014-11-07 10:30:00,121.25,121.49,121.18,121.49,6500.0,72.3402,72.4834,72.2984,72.4834,6500.0
2014-11-07 10:35:00,121.28,121.91,121.28,121.72,4300.0,72.3581,72.7339,72.3581,72.6206,4300.0
2014-11-07 10:40:00,121.85,121.85,121.44,121.44,1500.0,72.6981,72.6981,72.4535,72.4535,1500.0
2014-11-07 10:45:00,121.6,121.79,121.5,121.51,3700.0,72.549,72.6623,72.4893,72.4953,3700.0
2014-11-07 10:50:00,121.67,121.88,121.65,121.76,1300.0,72.5908,72.716,72.5788,72.6444,1300.0
2014-11-07 10:55:00,121.66,121.75,121.52,121.52,2300.0,72.5848,72.6385,72.5013,72.5013,2300.0
2014-11-07 11:00:00,121.44,121.52,121.28,121.28,1400.0,72.4535,72.5013,72.3581,72.3581,1400.0
2014-11-07 11:05:00,121.44,121.78,121.24,121.78,2200.0,72.4535,72.6564,72.3342,72.6564,2200.0
2014-11-07 11:10:00,121.82,122.04,121.27,121.3,4600.0,72.6802,72.8115,72.3521,72.37,4600.0
2014-11-07 11:15:00,121.39,121.79,121.38,121.79,3200.0,72.4237,72.6623,72.4177,72.6623,3200.0
2014-11-07 11:20:00,121.65,121.65,121.12,121.16,3000.0,72.5788,72.5788,72.2626,72.2865,3000.0
2014-11-07 11:25:00,121.26,121.71,121.18,121.51,8600.0,72.3461,72.6146,72.2984,72.4953,8600.0
2014-11-07 11:30:00,121.64,121.8,121.52,121.52,2100.0,72.5729,72.6683,72.5013,72.5013,2100.0
2014-11-07 11:35:00,121.61,121.92,121.37,121.85,18600.0,72.555,72.7399,72.4118,72.6981,18600.0
2014-11-07 11:40:00,121.82,122.06,121.82,122.02,1500.0,72.6802,72.8234,72.6802,72.7996,1500.0
2014-11-07 11:45:00,122.15,122.18,121.99,122.11,700.0,72.8771,72.895,72.7817,72.8533,700.0
2014-11-07 11:50:00,122.13,122.32,121.91,121.98,1400.0,72.8652,72.9786,72.7339,72.7757,1400.0
2014-11-07 11:55:00,121.99,122.2,121.47,121.6,8100.0,72.7817,72.907,72.4714,72.549,8100.0
2014-11-07 12:00:00,121.6,121.69,121.41,121.49,3500.0,72.549,72.6027,72.4356,72.4834,3500.0
2014-11-07 12:05:00,121.5,121.8,121.48,121.73,6900.0,72.4893,72.6683,72.4774,72.6265,6900.0
2014-11-07 12:10:00,121.9,121.9,121.37,121.63,4700.0,72.728,72.728,72.4118,72.5669,4700.0
2014-11-07 12:15:00,121.75,121.86,121.57,121.81,2000.0,72.6385,72.7041,72.5311,72.6743,2000.0
2014-11-07 12:20:00,121.82,122.06,121.58,122.01,2200.0,72.6802,72.8234,72.5371,72.7936,2200.0
2014-11-07 12:25:00,121.94,121.94,121.61,121.72,1300.0,72.7518,72.7518,72.555,72.6206,1300.0
2014-11-07 12:30:00,121.84,122.0,121.77,121.96,2200.0,72.6922,72.7876,72.6504,72.7638,2200.0
2014-11-07 12:35:00,121.96,121.97,121.74,121.74,1900.0,72.7638,72.7697,72.6325,72.6325,1900.0
2014-11-07 12:40:00,121.75,121.81,121.18,121.18,1800.0,72.6385,72.6743,72.2984,72.2984,1800.0
2014-11-07 12:45:00,121.43,121.46,121.25,121.37,1300.0,72.4476,72.4655,72.3402,72.4118,1300.0
2014-11-07 12:50:00,121.52,121.63,121.39,121.45,900.0,72.5013,72.5669,72.4237,72.4595,900.0
2014-11-07 12:55:00,121.29,121.51,121.27,121.46,2400.0,72.364,72.4953,72.3521,72.4655,2400.0
2014-11-07 13:00:00,121.46,121.46,121.29,121.29,1400.0,72.4655,72.4655,72.364,72.364,1400.0
2014-11-07 13:05:00,121.28,121.31,121.18,121.19,800.0,72.3581,72.376,72.2984,72.3044,800.0
2014-11-07 13:10:00,121.18,121.18,120.03,120.36,13100.0,72.2984,72.2984,71.6123,71.8092,13100.0
2014-11-07 13:15:00,120.83,121.1,120.79,121.1,1400.0,72.0896,72.2507,72.0657,72.2507,1400.0
2014-11-07 13:20:00,120.96,121.18,120.94,121.13,1200.0,72.1671,72.2984,72.1552,72.2686,1200.0
2014-11-07 13:25:00,121.39,121.46,121.19,121.21,1600.0,72.4237,72.4655,72.3044,72.3163,1600.0
2014-11-07 13:30:00,121.38,121.61,121.31,121.44,1200.0,72.4177,72.555,72.376,72.4535,1200.0
2014-11-07 13:35:00,121.61,121.65,121.38,121.49,2300.0,72.555,72.5788,72.4177,72.4834,2300.0
2014-11-07 13:40:00,121.3,121.31,121.1,121.13,1800.0,72.37,72.376,72.2507,72.2686,1800.0
2014-11-07 13:45:00,121.09,121.4,121.09,121.37,1900.0,72.2447,72.4297,72.2447,72.4118,1900.0
2014-11-07 13:50:00,121.38,121.4,121.21,121.21,2200.0,72.4177,72.4297,72.3163,72.3163,2200.0
2014-11-07 13:55:00,121.17,121.17,121.15,121.15,400.0,72.2924,72.2924,72.2805,72.2805,400.0
2014-11-07 14:00:00,121.06,121.18,120.98,120.98,3000.0,72.2268,72.2984,72.1791,72.1791,3000.0
2014-11-07 14:05:00,121.08,121.14,120.94,121.07,1400.0,72.2387,72.2745,72.1552,72.2328,1400.0
2014-11-07 14:10:00,121.17,121.17,120.8,120.8,2000.0,72.2924,72.2924,72.0717,72.0717,2000.0
2014-11-07 14:15:00,120.68,120.92,120.68,120.86,2000.0,72.0001,72.1433,72.0001,72.1075,2000.0
2014-11-07 14:20:00,120.81,120.86,120.76,120.76,800.0,72.0777,72.1075,72.0478,72.0478,800.0
2014-11-07 14:25:00,120.71,120.71,120.46,120.46,3200.0,72.018,72.018,71.8688,71.8688,3200.0
2014-11-07 14:30:00,120.56,120.56,120.27,120.27,800.0,71.9285,71.9285,71.7555,71.7555,800.0
2014-11-07 14:35:00,120.27,120.49,120.2,120.49,5700.0,71.7555,71.8867,71.7137,71.8867,5700.0
2014-11-07 14:40:00,120.46,120.58,120.39,120.58,1400.0,71.8688,71.9404,71.8271,71.9404,1400.0
2014-11-07 14:45:00,120.49,120.53,120.25,120.32,3200.0,71.8867,71.9106,71.7435,71.7853,3200.0
2014-11-07 14:50:00,120.29,120.29,119.93,119.93,1300.0,71.7674,71.7674,71.5526,71.5526,1300.0
2014-11-07 14:55:00,119.94,120.09,119.88,120.02,2700.0,71.5586,71.6481,71.5228,71.6063,2700.0
2014-11-07 15:00:00,120.09,120.29,120.08,120.29,1500.0,71.6481,71.7674,71.6421,71.7674,1500.0
2014-11-07 15:05:00,120.3,120.53,120.18,120.43,3300.0,71.7734,71.9106,71.7018,71.8509,3300.0
2014-11-07 15:10:00,120.51,120.52,120.31,120.31,1600.0,71.8987,71.9046,71.7793,71.7793,1600.0
2014-11-07 15:15:00,120.32,120.36,119.98,120.1,4200.0,71.7853,71.8092,71.5825,71.6541,4200.0
2014-11-07 15:20:00,120.12,120.26,120.0,120.26,2800.0,71.666,71.7495,71.5944,71.7495,2800.0
2014-11-07 15:25:00,120.25,120.38,120.2,120.23,2600.0,71.7435,71.8211,71.7137,71.7316,2600.0
2014-11-07 15:30:00,120.2,120.3,120.16,120.29,1600.0,71.7137,71.7734,71.6899,71.7674,1600.0
2014-11-07 15:35:00,120.28,120.32,120.15,120.2,3200.0,71.7614,71.7853,71.6839,71.7137,3200.0
2014-11-07 15:40:00,120.15,120.2,119.88,120.08,5900.0,71.6839,71.7137,71.5228,71.6421,5900.0
2014-11-07 15:45:00,120.02,120.13,119.81,119.88,9100.0,71.6063,71.672,71.481,71.5228,9100.0
2014-11-07 15:50:00,119.79,119.89,119.66,119.77,13600.0,71.4691,71.5288,71.3915,71.4572,13600.0
2014-11-07 15:55:00,119.77,120.25,119.74,120.12,14000.0,71.4572,71.7435,71.4393,71.666,14000.0
2014-11-10 09:30:00,120.19,122.07,120.0,122.07,6800.0,71.7078,72.8294,71.5944,72.8294,6800.0
2014-11-10 09:35:00,121.66,122.1,120.98,121.11,5600.0,72.5848,72.8473,72.1791,72.2566,5600.0
2014-11-10 09:40:00,121.0,121.0,120.34,121.0,1600.0,72.191,72.191,71.7972,72.191,1600.0
2014-11-10 09:45:00,120.55,120.55,120.41,120.44,500.0,71.9225,71.9225,71.839,71.8569,500.0
2014-11-10 09:50:00,120.78,120.78,120.55,120.55,800.0,72.0598,72.0598,71.9225,71.9225,800.0
2014-11-10 09:55:00,120.82,120.97,120.56,120.65,1900.0,72.0836,72.1731,71.9285,71.9822,1900.0
2014-11-10 10:00:00,120.67,120.67,119.69,119.73,4700.0,71.9941,71.9941,71.4094,71.4333,4700.0
2014-11-10 10:05:00,119.82,119.84,119.67,119.68,1800.0,71.487,71.4989,71.3975,71.4035,1800.0
2014-11-10 10:10:00,119.78,119.78,119.53,119.59,2400.0,71.4631,71.4631,71.314,71.3498,2400.0
2014-11-10 10:15:00,119.53,119.66,119.06,119.54,12200.0,71.314,71.3915,71.0336,71.3199,12200.0
2014-11-10 10:20:00,119.44,119.45,119.01,119.03,2600.0,71.2603,71.2663,71.0037,71.0157,2600.0
2014-11-10 10:25:00,119.03,119.25,118.6,119.25,5900.0,71.0157,71.1469,70.7591,71.1469,5900.0
2014-11-10 10:30:00,119.24,119.24,118.97,118.97,1300.0,71.141,71.141,70.9799,70.9799,1300.0
2014-11-10 10:35:00,118.96,119.79,118.94,119.79,3800.0,70.9739,71.4691,70.962,71.4691,3800.0
2014-11-10 10:40:00,119.83,120.37,119.83,120.37,2000.0,71.493,71.8151,71.493,71.8151,2000.0
2014-11-10 10:45:00,120.54,120.77,120.33,120.71,8800.0,71.9166,72.0538,71.7913,72.018,8800.0
2014-11-10 10:50:00,120.71,120.72,120.3,120.31,1900.0,72.018,72.024,71.7734,71.7793,1900.0
2014-11-10 10:55:00,120.3,120.39,119.88,120.31,7700.0,71.7734,71.8271,71.5228,71.7793,7700.0
2014-11-10 11:00:00,120.27,120.27,120.1,120.1,600.0,71.7555,71.7555,71.6541,71.6541,600.0
2014-11-10 11:05:00,120.04,120.08,119.77,119.78,3400.0,71.6183,71.6421,71.4572,71.4631,3400.0
2014-11-10 11:10:00,119.76,119.76,119.47,119.47,33200.0,71.4512,71.4512,71.2782,71.2782,33200.0
2014-11-10 11:15:00,119.45,119.45,119.12,119.17,2900.0,71.2663,71.2663,71.0694,71.0992,2900.0
2014-11-10 11:20:00,119.1,119.33,118.97,119.16,2600.0,71.0574,71.1947,70.9799,71.0932,2600.0
2014-11-10 11:25:00,119.31,119.69,119.17,119.64,10800.0,71.1827,71.4094,71.0992,71.3796,10800.0
2014-11-10 11:30:00,119.64,119.83,119.27,119.36,10700.0,71.3796,71.493,71.1589,71.2126,10700.0
2014-11-10 11:35:00,119.34,119.34,118.59,119.11,6300.0,71.2006,71.2006,70.7532,71.0634,6300.0
2014-11-10 11:40:00,119.25,119.32,118.78,118.99,13600.0,71.1469,71.1887,70.8665,70.9918,13600.0
2014-11-10 11:45:00,118.93,119.44,118.85,119.21,8500.0,70.956,71.2603,70.9083,71.1231,8500.0
2014-11-10 11:50:00,119.29,119.75,119.14,119.63,13600.0,71.1708,71.4452,71.0813,71.3736,13600.0
2014-11-10 11:55:00,119.55,119.58,119.24,119.24,3600.0,71.3259,71.3438,71.141,71.141,3600.0
2014-11-10 12:00:00,118.94,118.94,118.94,118.94,200.0,70.962,70.962,70.962,70.962,200.0
2014-11-10 12:05:00,118.86,118.86,118.67,118.67,500.0,70.9142,70.9142,70.8009,70.8009,500.0
2014-11-10 12:10:00,118.67,118.89,118.63,118.89,1100.0,70.8009,70.9321,70.777,70.9321,1100.0
2014-11-10 12:15:00,118.89,119.0,118.89,118.99,400.0,70.9321,70.9978,70.9321,70.9918,400.0
2014-11-10 12:20:00,119.0,119.35,118.86,119.35,6700.0,70.9978,71.2066,70.9142,71.2066,6700.0
2014-11-10 12:25:00,119.36,119.52,118.92,118.93,6700.0,71.2126,71.308,70.95,70.956,6700.0
2014-11-10 12:30:00,119.0,119.66,119.0,119.53,13000.0,70.9978,71.3915,70.9978,71.314,13000.0
2014-11-10 12:35:00,119.57,119.76,119.48,119.48,500.0,71.3378,71.4512,71.2842,71.2842,500.0
2014-11-10 12:40:00,119.42,119.61,119.39,119.5,4800.0,71.2484,71.3617,71.2305,71.2961,4800.0
2014-11-10 12:45:00,119.49,119.51,119.37,119.51,1100.0,71.2901,71.3021,71.2185,71.3021,1100.0
2014-11-10 12:50:00,119.39,119.62,119.39,119.5,4100.0,71.2305,71.3677,71.2305,71.2961,4100.0
2014-11-10 12:55:00,119.39,119.57,119.39,119.57,300.0,71.2305,71.3378,71.2305,71.3378,300.0
2014-11-10 13:00:00,119.45,119.51,119.43,119.46,1800.0,71.2663,71.3021,71.2543,71.2722,1800.0
2014-11-10 13:05:00,119.41,119.5,119.28,119.49,1800.0,71.2424,71.2961,71.1648,71.2901,1800.0
2014-11-10 13:10:00,119.49,119.62,119.44,119.53,800.0,71.2901,71.3677,71.2603,71.314,800.0
2014-11-10 13:15:00,119.37,119.38,119.37,119.38,300.0,71.2185,71.2245,71.2185,71.2245,300.0
2014-11-10 13:20:00,119.38,119.56,119.38,119.51,1400.0,71.2245,71.3319,71.2245,71.3021,1400.0
2014-11-10 13:25:00,119.24,119.3,119.24,119.3,200.0,71.141,71.1768,71.141,71.1768,200.0
2014-11-10 13:30:00,119.49,119.54,119.13,119.13,3700.0,71.2901,71.3199,71.0753,71.0753,3700.0
2014-11-10 13:35:00,119.22,119.5,119.21,119.21,400.0,71.129,71.2961,71.1231,71.1231,400.0
2014-11-10 13:40:00,118.97,118.97,118.97,118.97,100.0,70.9799,70.9799,70.9799,70.9799,100.0
2014-11-10 13:45:00,119.23,119.23,119.02,119.11,800.0,71.135,71.135,71.0097,71.0634,800.0
2014-11-10 13:50:00,119.15,119.15,119.07,119.07,300.0,71.0873,71.0873,71.0395,71.0395,300.0
2014-11-10 13:55:00,118.86,118.86,118.76,118.78,700.0,70.9142,70.9142,70.8546,70.8665,700.0
2014-11-10 14:00:00,118.73,118.83,118.72,118.81,1300.0,70.8367,70.8963,70.8307,70.8844,1300.0
2014-11-10 14:05:00,118.81,118.94,118.67,118.69,1500.0,70.8844,70.962,70.8009,70.8128,1500.0
2014-11-10 14:10:00,118.69,118.85,118.54,118.76,3600.0,70.8128,70.9083,70.7233,70.8546,3600.0
2014-11-10 14:15:00,118.51,118.72,118.51,118.64,700.0,70.7054,70.8307,70.7054,70.783,700.0
2014-11-10 14:20:00,118.9,118.9,118.45,118.48,1100.0,70.9381,70.9381,70.6696,70.6875,1100.0
2014-11-10 14:25:00,118.45,118.88,118.45,118.62,1600.0,70.6696,70.9262,70.6696,70.7711,1600.0
2014-11-10 14:30:00,118.77,118.91,118.58,118.73,1800.0,70.8606,70.9441,70.7472,70.8367,1800.0
2014-11-10 14:35:00,118.56,118.56,118.56,118.56,100.0,70.7353,70.7353,70.7353,70.7353,100.0
2014-11-10 14:40:00,118.55,118.57,118.44,118.44,1400.0,70.7293,70.7412,70.6637,70.6637,1400.0
2014-11-10 14:45:00,118.43,118.59,118.43,118.59,1900.0,70.6577,70.7532,70.6577,70.7532,1900.0
2014-11-10 14:50:00,118.58,118.76,118.58,118.76,200.0,70.7472,70.8546,70.7472,70.8546,200.0
2014-11-10 14:55:00,118.61,118.93,118.58,118.93,3000.0,70.7651,70.956,70.7472,70.956,3000.0
2014-11-10 15:00:00,118.67,118.67,118.59,118.6,900.0,70.8009,70.8009,70.7532,70.7591,900.0
2014-11-10 15:05:00,118.64,118.9,118.62,118.9,3100.0,70.783,70.9381,70.7711,70.9381,3100.0
2014-11-10 15:10:00,118.7,118.73,118.6,118.6,1400.0,70.8188,70.8367,70.7591,70.7591,1400.0
2014-11-10 15:15:00,118.57,118.7,118.57,118.59,2100.0,70.7412,70.8188,70.7412,70.7532,2100.0
2014-11-10 15:20:00,118.6,118.8,118.44,118.61,4000.0,70.7591,70.8785,70.6637,70.7651,4000.0
2014-11-10 15:25:00,118.67,118.67,118.36,118.47,2300.0,70.8009,70.8009,70.6159,70.6816,2300.0
2014-11-10 15:30:00,118.43,118.43,118.25,118.25,2200.0,70.6577,70.6577,70.5503,70.5503,2200.0
2014-11-10 15:35:00,118.3,118.38,118.17,118.38,3300.0,70.5801,70.6279,70.5026,70.6279,3300.0
2014-11-10 15:40:00,118.32,118.34,118.15,118.28,5000.0,70.5921,70.604,70.4906,70.5682,5000.0
2014-11-10 15:45:00,118.38,118.4,118.2,118.26,6800.0,70.6279,70.6398,70.5205,70.5563,6800.0
2014-11-10 15:50:00,118.3,118.3,118.0,118.13,12900.0,70.5801,70.5801,70.4012,70.4787,12900.0
2014-11-10 15:55:00,118.15,118.4,117.91,117.98,28700.0,70.4906,70.6398,70.3475,70.3892,28700.0
2014-11-11 09:30:00,118.04,119.27,117.71,118.12,3600.0,70.425,71.1589,70.2281,70.4727,3600.0
2014-11-11 09:35:00,118.26,118.26,116.75,116.75,3800.0,70.5563,70.5563,69.6554,69.6554,3800.0
2014-11-11 09:40:00,117.29,117.5,116.81,117.3,2200.0,69.9776,70.1028,69.6912,69.9835,2200.0
2014-11-11 09:45:00,117.89,118.14,117.86,117.87,3100.0,70.3355,70.4847,70.3176,70.3236,3100.0
2014-11-11 09:50:00,117.98,118.71,117.97,118.71,2700.0,70.3892,70.8248,70.3833,70.8248,2700.0
2014-11-11 09:55:00,118.57,118.96,118.07,118.21,11300.0,70.7412,70.9739,70.4429,70.5264,11300.0
2014-11-11 10:00:00,118.21,119.01,118.21,118.79,13300.0,70.5264,71.0037,70.5264,70.8725,13300.0
2014-11-11 10:05:00,118.79,118.83,118.54,118.55,7500.0,70.8725,70.8963,70.7233,70.7293,7500.0
2014-11-11 10:10:00,118.31,118.68,118.31,118.6,1900.0,70.5861,70.8069,70.5861,70.7591,1900.0
2014-11-11 10:15:00,118.61,118.9,118.45,118.45,16000.0,70.7651,70.9381,70.6696,70.6696,16000.0
2014-11-11 10:20:00,118.53,118.92,118.45,118.89,17300.0,70.7174,70.95,70.6696,70.9321,17300.0
2014-11-11 10:25:00,118.94,119.69,118.94,119.63,9000.0,70.962,71.4094,70.962,71.3736,9000.0
2014-11-11 10:30:00,119.53,119.67,119.15,119.2,4700.0,71.314,71.3975,71.0873,71.1171,4700.0
2014-11-11 10:35:00,119.0,119.15,119.0,119.0,4000.0,70.9978,71.0873,70.9978,70.9978,4000.0
2014-11-11 10:40:00,119.07,119.41,119.0,119.0,4900.0,71.0395,71.2424,70.9978,70.9978,4900.0
2014-11-11 10:45:00,119.1,119.12,118.56,118.75,4700.0,71.0574,71.0694,70.7353,70.8486,4700.0
2014-11-11 10:50:00,118.76,119.1,118.76,118.95,2200.0,70.8546,71.0574,70.8546,70.9679,2200.0
2014-11-11 10:55:00,119.11,119.25,118.93,119.05,6800.0,71.0634,71.1469,70.956,71.0276,6800.0
2014-11-11 11:00:00,119.05,119.09,118.89,118.89,4200.0,71.0276,71.0515,70.9321,70.9321,4200.0
2014-11-11 11:05:00,118.89,118.89,118.5,118.5,3500.0,70.9321,70.9321,70.6995,70.6995,3500.0
2014-11-11 11:10:00,118.53,118.7,118.27,118.46,8600.0,70.7174,70.8188,70.5622,70.6756,8600.0
2014-11-11 11:15:00,118.56,118.57,118.15,118.2,9500.0,70.7353,70.7412,70.4906,70.5205,9500.0
2014-11-11 11:20:00,118.21,118.35,118.07,118.2,11300.0,70.5264,70.61,70.4429,70.5205,11300.0
2014-11-11 11:25:00,118.17,118.24,118.01,118.18,17500.0,70.5026,70.5443,70.4071,70.5085,17500.0
2014-11-11 11:30:00,117.98,118.21,117.98,118.18,8300.0,70.3892,70.5264,70.3892,70.5085,8300.0
2014-11-11 11:35:00,118.13,118.21,117.83,118.17,24700.0,70.4787,70.5264,70.2997,70.5026,24700.0
2014-11-11 11:40:00,118.16,118.21,117.92,118.19,9900.0,70.4966,70.5264,70.3534,70.5145,9900.0
2014-11-11 11:45:00,118.07,118.52,118.01,118.37,7300.0,70.4429,70.7114,70.4071,70.6219,7300.0
2014-11-11 11:50:00,118.4,118.77,118.4,118.7,4400.0,70.6398,70.8606,70.6398,70.8188,4400.0
2014-11-11 11:55:00,118.7,118.75,118.46,118.46,5900.0,70.8188,70.8486,70.6756,70.6756,5900.0
2014-11-11 12:00:00,118.46,118.54,118.14,118.5,6600.0,70.6756,70.7233,70.4847,70.6995,6600.0
2014-11-11 12:05:00,118.47,118.55,118.28,118.37,2600.0,70.6816,70.7293,70.5682,70.6219,2600.0
2014-11-11 12:10:00,118.42,118.67,118.39,118.67,2300.0,70.6517,70.8009,70.6338,70.8009,2300.0
2014-11-11 12:15:00,118.7,118.8,118.63,118.63,4500.0,70.8188,70.8785,70.777,70.777,4500.0
2014-11-11 12:20:00,118.73,118.86,118.68,118.8,2900.0,70.8367,70.9142,70.8069,70.8785,2900.0
2014-11-11 12:25:00,118.75,119.11,118.62,119.11,4000.0,70.8486,71.0634,70.7711,71.0634,4000.0
2014-11-11 12:30:00,119.28,119.28,118.97,119.15,3100.0,71.1648,71.1648,70.9799,71.0873,3100.0
2014-11-11 12:35:00,119.3,119.34,119.01,119.01,3200.0,71.1768,71.2006,71.0037,71.0037,3200.0
2014-11-11 12:40:00,119.24,119.26,119.01,119.01,1700.0,71.141,71.1529,71.0037,71.0037,1700.0
2014-11-11 12:45:00,119.01,119.17,118.87,118.87,3200.0,71.0037,71.0992,70.9202,70.9202,3200.0
2014-11-11 12:50:00,118.89,119.15,118.85,119.04,5000.0,70.9321,71.0873,70.9083,71.0216,5000.0
2014-11-11 12:55:00,119.08,119.08,118.9,118.94,1100.0,71.0455,71.0455,70.9381,70.962,1100.0
2014-11-11 13:00:00,119.03,119.41,118.86,119.39,2200.0,71.0157,71.2424,70.9142,71.2305,2200.0
2014-11-11 13:05:00,119.4,119.49,119.38,119.38,2600.0,71.2364,71.2901,71.2245,71.2245,2600.0
2014-11-11 13:10:00,119.28,119.28,119.01,119.16,1800.0,71.1648,71.1648,71.0037,71.0932,1800.0
2014-11-11 13:15:00,119.1,119.27,118.95,119.27,2100.0,71.0574,71.1589,70.9679,71.1589,2100.0
2014-11-11 13:20:00,119.27,119.35,118.91,118.93,2600.0,71.1589,71.2066,70.9441,70.956,2600.0
2014-11-11 13:25:00,118.95,119.17,118.89,118.95,2100.0,70.9679,71.0992,70.9321,70.9679,2100.0
2014-11-11 13:30:00,118.87,119.5,118.87,119.5,2100.0,70.9202,71.2961,70.9202,71.2961,2100.0
2014-11-11 13:35:00,119.59,119.59,119.08,119.08,2700.0,71.3498,71.3498,71.0455,71.0455,2700.0
2014-11-11 13:40:00,119.05,119.42,118.88,118.88,3500.0,71.0276,71.2484,70.9262,70.9262,3500.0
2014-11-11 13:45:00,118.91,118.97,118.91,118.97,200.0,70.9441,70.9799,70.9441,70.9799,200.0
2014-11-11 13:50:00,119.06,119.14,118.99,118.99,1700.0,71.0336,71.0813,70.9918,70.9918,1700.0
2014-11-11 13:55:00,119.0,119.17,118.98,119.17,1600.0,70.9978,71.0992,70.9858,71.0992,1600.0
2014-11-11 14:00:00,119.05,119.44,119.05,119.44,2300.0,71.0276,71.2603,71.0276,71.2603,2300.0
2014-11-11 14:05:00,119.46,119.46,118.94,119.18,14400.0,71.2722,71.2722,70.962,71.1052,14400.0
2014-11-11 14:10:00,119.2,119.51,118.96,119.51,2200.0,71.1171,71.3021,70.9739,71.3021,2200.0
2014-11-11 14:15:00,119.48,119.72,119.36,119.46,2400.0,71.2842,71.4273,71.2126,71.2722,2400.0
2014-11-11 14:20:00,119.63,119.92,119.46,119.9,1600.0,71.3736,71.5467,71.2722,71.5347,1600.0
2014-11-11 14:25:00,119.9,119.98,119.78,119.78,3400.0,71.5347,71.5825,71.4631,71.4631,3400.0
2014-11-11 14:30:00,119.8,119.98,119.69,119.98,1400.0,71.4751,71.5825,71.4094,71.5825,1400.0
2014-11-11 14:35:00,119.97,120.0,119.75,119.93,4100.0,71.5765,71.5944,71.4452,71.5526,4100.0
2014-11-11 14:40:00,119.92,120.0,119.81,119.87,2700.0,71.5467,71.5944,71.481,71.5168,2700.0
2014-11-11 14:45:00,119.98,120.0,119.79,120.0,3700.0,71.5825,71.5944,71.4691,71.5944,3700.0
2014-11-11 14:50:00,120.0,120.0,119.77,119.77,1600.0,71.5944,71.5944,71.4572,71.4572,1600.0
2014-11-11 14:55:00,119.98,120.06,119.94,120.01,1200.0,71.5825,71.6302,71.5586,71.6004,1200.0
2014-11-11 15:00:00,120.12,120.14,119.99,120.11,1500.0,71.666,71.6779,71.5884,71.66,1500.0
2014-11-11 15:05:00,120.04,120.08,119.99,120.04,3800.0,71.6183,71.6421,71.5884,71.6183,3800.0
2014-11-11 15:10:00,120.0,120.0,119.63,119.74,2400.0,71.5944,71.5944,71.3736,71.4393,2400.0
2014-11-11 15:15:00,119.74,119.84,119.69,119.84,800.0,71.4393,71.4989,71.4094,71.4989,800.0
2014-11-11 15:20:00,119.84,119.89,119.74,119.75,500.0,71.4989,71.5288,71.4393,71.4452,500.0
2014-11-11 15:25:00,119.77,119.77,119.45,119.53,1300.0,71.4572,71.4572,71.2663,71.314,1300.0
2014-11-11 15:30:00,119.54,119.93,119.54,119.86,6400.0,71.3199,71.5526,71.3199,71.5109,6400.0
2014-11-11 15:35:00,119.72,119.78,119.4,119.4,2500.0,71.4273,71.4631,71.2364,71.2364,2500.0
2014-11-11 15:40:00,119.33,119.5,119.15,119.24,7300.0,71.1947,71.2961,71.0873,71.141,7300.0
2014-11-11 15:45:00,119.24,119.24,118.95,118.99,10600.0,71.141,71.141,70.9679,70.9918,10600.0
2014-11-11 15:50:00,119.0,119.13,118.91,119.02,11100.0,70.9978,71.0753,70.9441,71.0097,11100.0
2014-11-11 15:55:00,119.01,119.13,118.99,119.03,44300.0,71.0037,71.0753,70.9918,71.0157,44300.0
2014-11-12 09:30:00,118.0,118.94,117.77,117.83,5100.0,70.4012,70.962,70.2639,70.2997,5100.0
2014-11-12 09:35:00,117.82,117.83,117.07,117.08,2800.0,70.2938,70.2997,69.8463,69.8523,2800.0
2014-11-12 09:40:00,117.48,117.96,117.48,117.64,2200.0,70.0909,70.3773,70.0909,70.1864,2200.0
2014-11-12 09:45:00,117.28,118.36,116.85,118.36,2800.0,69.9716,70.6159,69.715,70.6159,2800.0
2014-11-12 09:50:00,118.44,118.5,118.01,118.43,3800.0,70.6637,70.6995,70.4071,70.6577,3800.0
2014-11-12 09:55:00,118.65,118.85,118.49,118.85,400.0,70.789,70.9083,70.6935,70.9083,400.0
2014-11-12 10:00:00,118.98,119.25,118.46,119.25,1300.0,70.9858,71.1469,70.6756,71.1469,1300.0
2014-11-12 10:05:00,119.04,119.36,118.96,119.25,1900.0,71.0216,71.2126,70.9739,71.1469,1900.0
2014-11-12 10:10:00,119.27,119.42,119.21,119.21,1600.0,71.1589,71.2484,71.1231,71.1231,1600.0
2014-11-12 10:15:00,119.19,119.59,119.11,119.59,2000.0,71.1111,71.3498,71.0634,71.3498,2000.0
2014-11-12 10:20:00,119.66,119.92,119.59,119.75,1300.0,71.3915,71.5467,71.3498,71.4452,1300.0
2014-11-12 10:25:00,119.75,119.84,119.64,119.84,700.0,71.4452,71.4989,71.3796,71.4989,700.0
2014-11-12 10:30:00,119.75,119.75,119.47,119.71,5200.0,71.4452,71.4452,71.2782,71.4214,5200.0
2014-11-12 10:35:00,119.56,119.94,119.52,119.81,1900.0,71.3319,71.5586,71.308,71.481,1900.0
2014-11-12 10:40:00,119.88,119.95,119.75,119.93,1000.0,71.5228,71.5646,71.4452,71.5526,1000.0
2014-11-12 10:45:00,119.77,119.94,119.71,119.89,2000.0,71.4572,71.5586,71.4214,71.5288,2000.0
2014-11-12 10:50:00,119.84,119.94,119.79,119.84,1000.0,71.4989,71.5586,71.4691,71.4989,1000.0
2014-11-12 10:55:00,119.79,119.94,119.49,119.49,3200.0,71.4691,71.5586,71.2901,71.2901,3200.0
2014-11-12 11:00:00,119.63,119.63,119.3,119.58,3600.0,71.3736,71.3736,71.1768,71.3438,3600.0
2014-11-12 11:05:00,119.56,119.89,119.46,119.89,1500.0,71.3319,71.5288,71.2722,71.5288,1500.0
2014-11-12 11:10:00,119.87,119.88,119.58,119.69,3500.0,71.5168,71.5228,71.3438,71.4094,3500.0
2014-11-12 11:15:00,119.66,119.82,119.54,119.82,3000.0,71.3915,71.487,71.3199,71.487,3000.0
2014-11-12 11:20:00,119.72,120.3,119.66,120.26,5400.0,71.4273,71.7734,71.3915,71.7495,5400.0
2014-11-12 11:25:00,120.35,120.65,120.26,120.44,4300.0,71.8032,71.9822,71.7495,71.8569,4300.0
2014-11-12 11:30:00,120.47,120.52,119.84,120.08,8500.0,71.8748,71.9046,71.4989,71.6421,8500.0
2014-11-12 11:35:00,120.19,120.26,120.04,120.07,6700.0,71.7078,71.7495,71.6183,71.6362,6700.0
2014-11-12 11:40:00,120.15,120.15,119.96,119.96,1000.0,71.6839,71.6839,71.5705,71.5705,1000.0
2014-11-12 11:45:00,120.05,120.25,119.84,120.03,11100.0,71.6242,71.7435,71.4989,71.6123,11100.0
2014-11-12 11:50:00,120.0,120.13,119.92,119.98,3100.0,71.5944,71.672,71.5467,71.5825,3100.0
2014-11-12 11:55:00,119.98,120.31,119.72,120.31,14200.0,71.5825,71.7793,71.4273,71.7793,14200.0
2014-11-12 12:00:00,120.25,120.26,120.11,120.15,900.0,71.7435,71.7495,71.66,71.6839,900.0
2014-11-12 12:05:00,120.13,120.13,119.86,119.91,1100.0,71.672,71.672,71.5109,71.5407,1100.0
2014-11-12 12:10:00,119.92,120.05,119.51,119.51,10000.0,71.5467,71.6242,71.3021,71.3021,10000.0
2014-11-12 12:15:00,119.62,119.62,119.18,119.28,1800.0,71.3677,71.3677,71.1052,71.1648,1800.0
2014-11-12 12:20:00,119.21,119.28,118.66,118.66,4900.0,71.1231,71.1648,70.7949,70.7949,4900.0
2014-11-12 12:25:00,118.81,119.28,118.74,119.11,4600.0,70.8844,71.1648,70.8427,71.0634,4600.0
2014-11-12 12:30:00,119.41,119.49,119.3,119.31,1000.0,71.2424,71.2901,71.1768,71.1827,1000.0
2014-11-12 12:35:00,119.31,119.44,119.17,119.32,1500.0,71.1827,71.2603,71.0992,71.1887,1500.0
2014-11-12 12:40:00,119.22,119.51,119.22,119.4,1600.0,71.129,71.3021,71.129,71.2364,1600.0
2014-11-12 12:45:00,119.57,119.59,119.4,119.4,900.0,71.3378,71.3498,71.2364,71.2364,900.0
2014-11-12 12:50:00,119.59,119.7,119.48,119.69,900.0,71.3498,71.4154,71.2842,71.4094,900.0
2014-11-12 12:55:00,119.69,119.69,119.51,119.51,600.0,71.4094,71.4094,71.3021,71.3021,600.0
2014-11-12 13:00:00,119.64,119.64,119.64,119.64,100.0,71.3796,71.3796,71.3796,71.3796,100.0
2014-11-12 13:05:00,119.56,119.67,119.39,119.39,1000.0,71.3319,71.3975,71.2305,71.2305,1000.0
2014-11-12 13:10:00,119.48,119.5,119.32,119.32,300.0,71.2842,71.2961,71.1887,71.1887,300.0
2014-11-12 13:15:00,119.48,119.6,119.41,119.48,900.0,71.2842,71.3557,71.2424,71.2842,900.0
2014-11-12 13:20:00,119.51,119.97,119.3,119.94,25900.0,71.3021,71.5765,71.1768,71.5586,25900.0
2014-11-12 13:25:00,119.94,120.04,119.88,120.04,2900.0,71.5586,71.6183,71.5228,71.6183,2900.0
2014-11-12 13:30:00,120.04,120.04,120.02,120.02,200.0,71.6183,71.6183,71.6063,71.6063,200.0
2014-11-12 13:35:00,119.76,119.76,119.59,119.59,400.0,71.4512,71.4512,71.3498,71.3498,400.0
2014-11-12 13:40:00,119.59,119.59,119.59,119.59,200.0,71.3498,71.3498,71.3498,71.3498,200.0
2014-11-12 13:45:00,119.48,119.68,119.48,119.57,400.0,71.2842,71.4035,71.2842,71.3378,400.0
2014-11-12 13:50:00,119.52,119.52,119.3,119.3,700.0,71.308,71.308,71.1768,71.1768,700.0
2014-11-12 13:55:00,119.14,119.31,119.02,119.31,300.0,71.0813,71.1827,71.0097,71.1827,300.0
2014-11-12 14:00:00,119.31,119.31,119.31,119.31,0.0,71.1827,71.1827,71.1827,71.1827,0.0
2014-11-12 14:05:00,119.23,119.23,119.08,119.14,300.0,71.135,71.135,71.0455,71.0813,300.0
2014-11-12 14:10:00,119.06,119.26,118.84,119.0,5800.0,71.0336,71.1529,70.9023,70.9978,5800.0
2014-11-12 14:15:00,119.26,119.26,119.18,119.2,800.0,71.1529,71.1529,71.1052,71.1171,800.0
2014-11-12 14:20:00,119.37,119.42,119.17,119.17,1400.0,71.2185,71.2484,71.0992,71.0992,1400.0
2014-11-12 14:25:00,119.43,119.48,119.35,119.42,1300.0,71.2543,71.2842,71.2066,71.2484,1300.0
2014-11-12 14:30:00,119.44,119.46,119.24,119.24,1700.0,71.2603,71.2722,71.141,71.141,1700.0
2014-11-12 14:35:00,119.12,119.12,119.04,119.04,600.0,71.0694,71.0694,71.0216,71.0216,600.0
2014-11-12 14:40:00,119.14,119.14,118.73,118.76,7100.0,71.0813,71.0813,70.8367,70.8546,7100.0
2014-11-12 14:45:00,118.89,119.05,118.68,118.88,10600.0,70.9321,71.0276,70.8069,70.9262,10600.0
2014-11-12 14:50:00,119.09,119.15,118.99,119.04,2100.0,71.0515,71.0873,70.9918,71.0216,2100.0
2014-11-12 14:55:00,119.14,119.3,119.07,119.1,3100.0,71.0813,71.1768,71.0395,71.0574,3100.0
2014-11-12 15:00:00,119.11,119.12,119.0,119.12,3000.0,71.0634,71.0694,70.9978,71.0694,3000.0
2014-11-12 15:05:00,119.14,119.14,119.04,119.14,1100.0,71.0813,71.0813,71.0216,71.0813,1100.0
2014-11-12 15:10:00,119.05,119.05,118.83,118.88,3500.0,71.0276,71.0276,70.8963,70.9262,3500.0
2014-11-12 15:15:00,118.89,119.03,118.89,119.03,800.0,70.9321,71.0157,70.9321,71.0157,800.0
2014-11-12 15:20:00,118.9,118.91,118.67,118.67,1100.0,70.9381,70.9441,70.8009,70.8009,1100.0
2014-11-12 15:25:00,118.74,119.02,118.74,119.02,4000.0,70.8427,71.0097,70.8427,71.0097,4000.0
2014-11-12 15:30:00,118.94,119.01,118.8,118.87,4900.0,70.962,71.0037,70.8785,70.9202,4900.0
2014-11-12 15:35:00,118.81,118.96,118.81,118.9,8200.0,70.8844,70.9739,70.8844,70.9381,8200.0
2014-11-12 15:40:00,118.9,118.97,118.62,118.81,15400.0,70.9381,70.9799,70.7711,70.8844,15400.0
2014-11-12 15:45:00,118.81,118.87,117.69,118.45,37500.0,70.8844,70.9202,70.2162,70.6696,37500.0
2014-11-12 15:50:00,118.53,118.57,118.17,118.44,15300.0,70.7174,70.7412,70.5026,70.6637,15300.0
2014-11-12 15:55:00,118.46,118.61,118.31,118.38,22600.0,70.6756,70.7651,70.5861,70.6279,22600.0
2014-11-13 09:30:00,117.75,117.75,117.51,117.51,4300.0,70.252,70.252,70.1088,70.1088,4300.0
2014-11-13 09:35:00,117.52,117.77,117.12,117.77,3600.0,70.1148,70.2639,69.8761,70.2639,3600.0
2014-11-13 09:40:00,117.7,117.7,117.57,117.57,600.0,70.2222,70.2222,70.1446,70.1446,600.0
2014-11-13 09:45:00,117.27,117.45,117.22,117.33,2600.0,69.9656,70.073,69.9358,70.0014,2600.0
2014-11-13 09:50:00,117.55,118.0,117.55,117.99,700.0,70.1327,70.4012,70.1327,70.3952,700.0
2014-11-13 09:55:00,117.92,118.11,117.56,117.56,2000.0,70.3534,70.4668,70.1386,70.1386,2000.0
2014-11-13 10:00:00,117.56,117.56,117.52,117.52,300.0,70.1386,70.1386,70.1148,70.1148,300.0
2014-11-13 10:05:00,117.45,117.5,117.38,117.38,800.0,70.073,70.1028,70.0313,70.0313,800.0
2014-11-13 10:10:00,117.6,117.81,117.45,117.45,1300.0,70.1625,70.2878,70.073,70.073,1300.0
2014-11-13 10:15:00,117.41,117.49,117.35,117.49,1600.0,70.0491,70.0969,70.0134,70.0969,1600.0
2014-11-13 10:20:00,117.4,117.49,117.3,117.46,800.0,70.0432,70.0969,69.9835,70.079,800.0
2014-11-13 10:25:00,117.36,117.36,117.24,117.32,700.0,70.0193,70.0193,69.9477,69.9955,700.0
2014-11-13 10:30:00,117.05,117.06,116.76,116.76,3200.0,69.8344,69.8403,69.6613,69.6613,3200.0
2014-11-13 10:35:00,116.5,116.54,116.31,116.54,700.0,69.5062,69.5301,69.3929,69.5301,700.0
2014-11-13 10:40:00,116.61,116.8,116.58,116.59,1000.0,69.5719,69.6852,69.554,69.5599,1000.0
2014-11-13 10:45:00,116.35,116.57,116.35,116.57,500.0,69.4167,69.548,69.4167,69.548,500.0
2014-11-13 10:50:00,116.57,116.77,116.49,116.77,1700.0,69.548,69.6673,69.5003,69.6673,1700.0
2014-11-13 10:55:00,117.05,117.06,116.82,117.06,1800.0,69.8344,69.8403,69.6971,69.8403,1800.0
2014-11-13 11:00:00,116.85,116.85,116.37,116.37,4200.0,69.715,69.715,69.4287,69.4287,4200.0
2014-11-13 11:05:00,116.29,116.44,116.2,116.44,400.0,69.3809,69.4704,69.3272,69.4704,400.0
2014-11-13 11:10:00,116.46,116.46,116.22,116.32,500.0,69.4824,69.4824,69.3392,69.3988,500.0
2014-11-13 11:15:00,116.18,116.53,116.01,116.53,1400.0,69.3153,69.5241,69.2139,69.5241,1400.0
2014-11-13 11:20:00,116.34,116.36,116.11,116.27,700.0,69.4108,69.4227,69.2735,69.369,700.0
2014-11-13 11:25:00,116.05,116.05,115.83,115.93,2400.0,69.2377,69.2377,69.1065,69.1662,2400.0
2014-11-13 11:30:00,115.83,115.91,115.65,115.91,1400.0,69.1065,69.1542,68.9991,69.1542,1400.0
2014-11-13 11:35:00,115.82,115.82,115.27,115.27,2900.0,69.1005,69.1005,68.7724,68.7724,2900.0
2014-11-13 11:40:00,115.12,115.37,115.12,115.37,3500.0,68.6829,68.832,68.6829,68.832,3500.0
2014-11-13 11:45:00,115.27,115.36,115.09,115.13,1700.0,68.7724,68.8261,68.665,68.6889,1700.0
2014-11-13 11:50:00,115.13,115.13,115.09,115.09,300.0,68.6889,68.6889,68.665,68.665,300.0
2014-11-13 11:55:00,115.41,115.57,115.23,115.57,2800.0,68.8559,68.9514,68.7485,68.9514,2800.0
2014-11-13 12:00:00,115.67,115.7,115.54,115.6,1400.0,69.011,69.0289,68.9335,68.9693,1400.0
2014-11-13 12:05:00,115.45,115.7,115.45,115.6,600.0,68.8798,69.0289,68.8798,68.9693,600.0
2014-11-13 12:10:00,115.56,115.93,115.54,115.73,17700.0,68.9454,69.1662,68.9335,69.0468,17700.0
2014-11-13 12:15:00,115.72,115.81,115.67,115.81,1500.0,69.0409,69.0946,69.011,69.0946,1500.0
2014-11-13 12:20:00,115.65,115.65,115.65,115.65,400.0,68.9991,68.9991,68.9991,68.9991,400.0
2014-11-13 12:25:00,115.72,116.07,115.72,116.07,1400.0,69.0409,69.2497,69.0409,69.2497,1400.0
2014-11-13 12:30:00,116.06,116.23,116.01,116.01,1000.0,69.2437,69.3451,69.2139,69.2139,1000.0
2014-11-13 12:35:00,115.91,115.91,115.91,115.91,200.0,69.1542,69.1542,69.1542,69.1542,200.0
2014-11-13 12:40:00,115.85,115.85,115.47,115.71,1300.0,69.1184,69.1184,68.8917,69.0349,1300.0
2014-11-13 12:45:00,115.71,115.71,115.71,115.71,0.0,69.0349,69.0349,69.0349,69.0349,0.0
2014-11-13 12:50:00,115.57,115.72,115.57,115.68,600.0,68.9514,69.0409,68.9514,69.017,600.0
2014-11-13 12:55:00,115.72,116.01,115.61,116.01,900.0,69.0409,69.2139,68.9752,69.2139,900.0
2014-11-13 13:00:00,115.66,115.7,115.66,115.66,700.0,69.0051,69.0289,69.0051,69.0051,700.0
2014-11-13 13:05:00,115.55,115.55,115.31,115.51,2100.0,68.9394,68.9394,68.7962,68.9156,2100.0
2014-11-13 13:10:00,115.69,115.79,115.45,115.52,2800.0,69.023,69.0826,68.8798,68.9215,2800.0
2014-11-13 13:15:00,115.57,115.67,115.46,115.66,2200.0,68.9514,69.011,68.8857,69.0051,2200.0
2014-11-13 13:20:00,115.65,115.67,115.26,115.43,14900.0,68.9991,69.011,68.7664,68.8678,14900.0
2014-11-13 13:25:00,115.38,115.77,115.29,115.53,18600.0,68.838,69.0707,68.7843,68.9275,18600.0
2014-11-13 13:30:00,115.51,115.82,115.47,115.78,3900.0,68.9156,69.1005,68.8917,69.0767,3900.0
2014-11-13 13:35:00,115.79,115.79,115.44,115.7,3800.0,69.0826,69.0826,68.8738,69.0289,3800.0
2014-11-13 13:40:00,115.58,115.74,115.58,115.7,800.0,68.9573,69.0528,68.9573,69.0289,800.0
2014-11-13 13:45:00,115.6,115.76,115.42,115.6,2200.0,68.9693,69.0647,68.8619,68.9693,2200.0
2014-11-13 13:50:00,115.47,115.6,115.33,115.33,5100.0,68.8917,68.9693,68.8082,68.8082,5100.0
2014-11-13 13:55:00,115.34,115.62,115.34,115.56,9100.0,68.8141,68.9812,68.8141,68.9454,9100.0
2014-11-13 14:00:00,115.59,115.64,115.4,115.64,14300.0,68.9633,68.9931,68.8499,68.9931,14300.0
2014-11-13 14:05:00,115.43,115.61,114.7,114.83,7500.0,68.8678,68.9752,68.4323,68.5099,7500.0
2014-11-13 14:10:00,114.72,114.92,114.67,114.77,1800.0,68.4442,68.5636,68.4144,68.4741,1800.0
2014-11-13 14:15:00,114.77,114.92,114.69,114.9,2900.0,68.4741,68.5636,68.4263,68.5516,2900.0
2014-11-13 14:20:00,114.84,115.07,114.77,115.07,7600.0,68.5158,68.6531,68.4741,68.6531,7600.0
2014-11-13 14:25:00,115.04,115.14,114.86,115.05,8400.0,68.6352,68.6948,68.5278,68.6411,8400.0
2014-11-13 14:30:00,114.76,115.01,114.76,115.01,1000.0,68.4681,68.6173,68.4681,68.6173,1000.0
2014-11-13 14:35:00,114.93,114.94,114.83,114.94,600.0,68.5695,68.5755,68.5099,68.5755,600.0
2014-11-13 14:40:00,114.96,115.18,114.95,115.03,5000.0,68.5874,68.7187,68.5815,68.6292,5000.0
2014-11-13 14:45:00,115.06,115.29,115.06,115.15,1100.0,68.6471,68.7843,68.6471,68.7008,1100.0
2014-11-13 14:50:00,115.1,115.3,115.1,115.1,1200.0,68.671,68.7903,68.671,68.671,1200.0
2014-11-13 14:55:00,115.16,115.29,114.76,114.76,9300.0,68.7068,68.7843,68.4681,68.4681,9300.0
2014-11-13 15:00:00,114.89,114.94,114.68,114.77,4500.0,68.5457,68.5755,68.4204,68.4741,4500.0
2014-11-13 15:05:00,114.82,114.82,114.43,114.49,6000.0,68.5039,68.5039,68.2712,68.307,6000.0
2014-11-13 15:10:00,114.48,114.53,114.07,114.07,7000.0,68.3011,68.3309,68.0564,68.0564,7000.0
2014-11-13 15:15:00,114.07,114.39,114.07,114.15,7200.0,68.0564,68.2474,68.0564,68.1042,7200.0
2014-11-13 15:20:00,114.07,114.23,113.83,114.17,5300.0,68.0564,68.1519,67.9132,68.1161,5300.0
2014-11-13 15:25:00,114.18,114.25,113.97,113.97,4000.0,68.1221,68.1638,67.9968,67.9968,4000.0
2014-11-13 15:30:00,113.92,114.6,113.79,114.55,15800.0,67.9669,68.3726,67.8894,68.3428,15800.0
2014-11-13 15:35:00,114.6,115.13,114.37,114.83,18200.0,68.3726,68.6889,68.2354,68.5099,18200.0
2014-11-13 15:40:00,114.96,115.8,114.81,115.78,27800.0,68.5874,69.0886,68.4979,69.0767,27800.0
2014-11-13 15:45:00,115.8,115.97,115.54,115.81,14900.0,69.0886,69.19,68.9335,69.0946,14900.0
2014-11-13 15:50:00,115.89,116.13,115.89,115.97,14200.0,69.1423,69.2855,69.1423,69.19,14200.0
2014-11-13 15:55:00,115.96,116.23,115.26,115.44,33000.0,69.1841,69.3451,68.7664,68.8738,33000.0
2014-11-14 09:30:00,115.3,115.99,114.71,115.8,5500.0,68.7903,69.2019,68.4383,69.0886,5500.0
2014-11-14 09:35:00,115.74,115.75,115.38,115.6,1000.0,69.0528,69.0588,68.838,68.9693,1000.0
2014-11-14 09:40:00,115.71,115.86,115.5,115.85,1900.0,69.0349,69.1244,68.9096,69.1184,1900.0
2014-11-14 09:45:00,115.6,115.64,115.38,115.52,2300.0,68.9693,68.9931,68.838,68.9215,2300.0
2014-11-14 09:50:00,115.48,115.57,115.37,115.37,2300.0,68.8977,68.9514,68.832,68.832,2300.0
2014-11-14 09:55:00,115.24,115.79,115.24,115.79,900.0,68.7545,69.0826,68.7545,69.0826,900.0
2014-11-14 10:00:00,115.79,116.34,115.49,116.32,4000.0,69.0826,69.4108,68.9036,69.3988,4000.0
2014-11-14 10:05:00,116.31,116.55,115.96,115.97,6700.0,69.3929,69.5361,69.1841,69.19,6700.0
2014-11-14 10:10:00,116.07,116.07,115.86,115.86,1400.0,69.2497,69.2497,69.1244,69.1244,1400.0
2014-11-14 10:15:00,115.5,115.55,115.39,115.44,1200.0,68.9096,68.9394,68.844,68.8738,1200.0
2014-11-14 10:20:00,115.45,115.45,114.73,114.73,2000.0,68.8798,68.8798,68.4502,68.4502,2000.0
2014-11-14 10:25:00,114.96,115.08,114.87,114.87,1000.0,68.5874,68.659,68.5337,68.5337,1000.0
2014-11-14 10:30:00,114.93,114.95,114.66,114.66,1800.0,68.5695,68.5815,68.4084,68.4084,1800.0
2014-11-14 10:35:00,114.71,115.01,114.71,114.93,1500.0,68.4383,68.6173,68.4383,68.5695,1500.0
2014-11-14 10:40:00,115.17,115.21,114.79,114.79,900.0,68.7127,68.7366,68.486,68.486,900.0
2014-11-14 10:45:00,114.79,115.09,114.69,114.87,1000.0,68.486,68.665,68.4263,68.5337,1000.0
2014-11-14 10:50:00,114.79,115.14,114.66,114.94,1800.0,68.486,68.6948,68.4084,68.5755,1800.0
2014-11-14 10:55:00,114.89,115.01,114.74,114.74,1400.0,68.5457,68.6173,68.4562,68.4562,1400.0
2014-11-14 11:00:00,114.81,114.81,114.17,114.3,2400.0,68.4979,68.4979,68.1161,68.1937,2400.0
2014-11-14 11:05:00,114.41,114.52,114.38,114.43,2300.0,68.2593,68.3249,68.2414,68.2712,2300.0
2014-11-14 11:10:00,114.42,114.64,114.27,114.58,1900.0,68.2653,68.3965,68.1758,68.3607,1900.0
2014-11-14 11:15:00,114.44,114.79,114.44,114.65,600.0,68.2772,68.486,68.2772,68.4025,600.0
2014-11-14 11:20:00,114.75,115.03,114.75,114.79,1800.0,68.4621,68.6292,68.4621,68.486,1800.0
2014-11-14 11:25:00,114.64,114.64,114.38,114.38,1100.0,68.3965,68.3965,68.2414,68.2414,1100.0
2014-11-14 11:30:00,114.45,114.93,114.25,114.93,2400.0,68.2832,68.5695,68.1638,68.5695,2400.0
2014-11-14 11:35:00,114.78,114.8,114.48,114.8,800.0,68.48,68.492,68.3011,68.492,800.0
2014-11-14 11:40:00,114.82,114.82,114.54,114.73,1200.0,68.5039,68.5039,68.3368,68.4502,1200.0
2014-11-14 11:45:00,114.9,115.63,114.9,115.08,8500.0,68.5516,68.9872,68.5516,68.659,8500.0
2014-11-14 11:50:00,115.09,115.55,115.09,115.54,2500.0,68.665,68.9394,68.665,68.9335,2500.0
2014-11-14 11:55:00,115.37,115.4,115.1,115.1,1400.0,68.832,68.8499,68.671,68.671,1400.0
2014-11-14 12:00:00,115.24,115.85,115.24,115.66,1100.0,68.7545,69.1184,68.7545,69.0051,1100.0
2014-11-14 12:05:00,115.83,115.84,115.72,115.77,700.0,69.1065,69.1125,69.0409,69.0707,700.0
2014-11-14 12:10:00,115.74,116.19,115.72,116.04,5900.0,69.0528,69.3213,69.0409,69.2318,5900.0
2014-11-14 12:15:00,115.9,116.13,115.9,115.93,3800.0,69.1483,69.2855,69.1483,69.1662,3800.0
2014-11-14 12:20:00,115.9,115.9,115.88,115.88,400.0,69.1483,69.1483,69.1363,69.1363,400.0
2014-11-14 12:25:00,115.83,115.83,115.56,115.6,3100.0,69.1065,69.1065,68.9454,68.9693,3100.0
2014-11-14 12:30:00,115.69,115.84,115.65,115.65,400.0,69.023,69.1125,68.9991,68.9991,400.0
2014-11-14 12:35:00,115.59,115.6,115.44,115.6,500.0,68.9633,68.9693,68.8738,68.9693,500.0
2014-11-14 12:40:00,115.6,115.82,115.5,115.56,4100.0,68.9693,69.1005,68.9096,68.9454,4100.0
2014-11-14 12:45:00,115.58,115.85,115.38,115.61,4300.0,68.9573,69.1184,68.838,68.9752,4300.0
2014-11-14 12:50:00,115.31,115.37,115.13,115.13,600.0,68.7962,68.832,68.6889,68.6889,600.0
2014-11-14 12:55:00,115.15,115.52,115.09,115.42,1600.0,68.7008,68.9215,68.665,68.8619,1600.0
2014-11-14 13:00:00,115.66,115.66,115.55,115.55,8000.0,69.0051,69.0051,68.9394,68.9394,8000.0
2014-11-14 13:05:00,115.65,116.02,115.65,116.02,1200.0,68.9991,69.2198,68.9991,69.2198,1200.0
2014-11-14 13:10:00,116.0,116.05,115.9,115.92,700.0,69.2079,69.2377,69.1483,69.1602,700.0
2014-11-14 13:15:00,115.75,115.91,115.75,115.91,500.0,69.0588,69.1542,69.0588,69.1542,500.0
2014-11-14 13:20:00,115.86,115.86,115.54,115.54,1600.0,69.1244,69.1244,68.9335,68.9335,1600.0
2014-11-14 13:25:00,115.54,115.84,115.54,115.69,1400.0,68.9335,69.1125,68.9335,69.023,1400.0
2014-11-14 13:30:00,115.8,116.11,115.8,115.89,2100.0,69.0886,69.2735,69.0886,69.1423,2100.0
2014-11-14 13:35:00,115.89,116.26,115.89,116.07,2300.0,69.1423,69.363,69.1423,69.2497,2300.0
2014-11-14 13:40:00,115.84,115.86,115.65,115.65,400.0,69.1125,69.1244,68.9991,68.9991,400.0
2014-11-14 13:45:00,115.73,115.85,115.73,115.85,1000.0,69.0468,69.1184,69.0468,69.1184,1000.0
2014-11-14 13:50:00,115.86,115.98,115.8,115.8,1300.0,69.1244,69.196,69.0886,69.0886,1300.0
2014-11-14 13:55:00,115.69,115.82,115.65,115.65,1600.0,69.023,69.1005,68.9991,68.9991,1600.0
2014-11-14 14:00:00,115.68,115.73,115.53,115.69,1400.0,69.017,69.0468,68.9275,69.023,1400.0
2014-11-14 14:05:00,115.62,116.03,115.62,115.92,1400.0,68.9812,69.2258,68.9812,69.1602,1400.0
2014-11-14 14:10:00,116.03,116.07,115.86,116.07,800.0,69.2258,69.2497,69.1244,69.2497,800.0
2014-11-14 14:15:00,116.09,116.1,115.83,116.05,5800.0,69.2616,69.2676,69.1065,69.2377,5800.0
2014-11-14 14:20:00,116.01,116.12,115.96,115.96,800.0,69.2139,69.2795,69.1841,69.1841,800.0
2014-11-14 14:25:00,116.04,116.31,116.03,116.16,1000.0,69.2318,69.3929,69.2258,69.3034,1000.0
2014-11-14 14:30:00,116.22,116.32,116.0,116.0,2000.0,69.3392,69.3988,69.2079,69.2079,2000.0
2014-11-14 14:35:00,116.05,116.15,116.0,116.0,2200.0,69.2377,69.2974,69.2079,69.2079,2200.0
2014-11-14 14:40:00,116.0,116.01,115.89,116.01,1000.0,69.2079,69.2139,69.1423,69.2139,1000.0
2014-11-14 14:45:00,115.94,116.09,115.88,115.94,4600.0,69.1721,69.2616,69.1363,69.1721,4600.0
2014-11-14 14:50:00,115.98,116.07,115.98,115.99,1800.0,69.196,69.2497,69.196,69.2019,1800.0
2014-11-14 14:55:00,116.0,116.09,115.72,115.81,2400.0,69.2079,69.2616,69.0409,69.0946,2400.0
2014-11-14 15:00:00,115.83,115.91,115.75,115.87,2300.0,69.1065,69.1542,69.0588,69.1304,2300.0
2014-11-14 15:05:00,115.91,115.94,115.85,115.92,4100.0,69.1542,69.1721,69.1184,69.1602,4100.0
2014-11-14 15:10:00,115.85,115.85,115.68,115.7,5100.0,69.1184,69.1184,69.017,69.0289,5100.0
2014-11-14 15:15:00,115.75,115.75,115.65,115.65,400.0,69.0588,69.0588,68.9991,68.9991,400.0
2014-11-14 15:20:00,115.71,115.79,115.67,115.79,2300.0,69.0349,69.0826,69.011,69.0826,2300.0
2014-11-14 15:25:00,115.75,115.84,115.75,115.77,1900.0,69.0588,69.1125,69.0588,69.0707,1900.0
2014-11-14 15:30:00,115.8,115.89,115.75,115.77,2700.0,69.0886,69.1423,69.0588,69.0707,2700.0
2014-11-14 15:35:00,115.75,115.75,115.58,115.65,1400.0,69.0588,69.0588,68.9573,68.9991,1400.0
2014-11-14 15:40:00,115.61,115.76,115.6,115.74,4000.0,68.9752,69.0647,68.9693,69.0528,4000.0
2014-11-14 15:45:00,115.8,115.87,115.65,115.66,3400.0,69.0886,69.1304,68.9991,69.0051,3400.0
2014-11-14 15:50:00,115.7,115.85,115.65,115.8,5100.0,69.0289,69.1184,68.9991,69.0886,5100.0
2014-11-14 15:55:00,115.8,115.87,115.66,115.85,10300.0,69.0886,69.1304,69.0051,69.1184,10300.0
2014-11-17 09:30:00,115.5,115.5,115.18,115.45,2400.0,68.9096,68.9096,68.7187,68.8798,2400.0
2014-11-17 09:35:00,115.45,115.45,114.82,114.95,1700.0,68.8798,68.8798,68.5039,68.5815,1700.0
2014-11-17 09:40:00,114.85,115.64,114.84,115.64,1900.0,68.5218,68.9931,68.5158,68.9931,1900.0
2014-11-17 09:45:00,115.31,115.35,115.31,115.35,200.0,68.7962,68.8201,68.7962,68.8201,200.0
2014-11-17 09:50:00,115.2,115.35,115.13,115.13,500.0,68.7306,68.8201,68.6889,68.6889,500.0
2014-11-17 09:55:00,115.02,115.25,114.96,115.11,1500.0,68.6232,68.7604,68.5874,68.6769,1500.0
2014-11-17 10:00:00,115.07,115.42,114.79,114.79,2300.0,68.6531,68.8619,68.486,68.486,2300.0
2014-11-17 10:05:00,114.99,114.99,114.33,114.55,7900.0,68.6053,68.6053,68.2116,68.3428,7900.0
2014-11-17 10:10:00,114.52,115.35,114.5,115.34,11900.0,68.3249,68.8201,68.313,68.8141,11900.0
2014-11-17 10:15:00,115.32,115.9,115.32,115.9,9700.0,68.8022,69.1483,68.8022,69.1483,9700.0
2014-11-17 10:20:00,115.93,116.26,115.77,116.26,2800.0,69.1662,69.363,69.0707,69.363,2800.0
2014-11-17 10:25:00,116.24,116.24,115.99,116.16,2300.0,69.3511,69.3511,69.2019,69.3034,2300.0
2014-11-17 10:30:00,116.16,116.16,115.92,115.96,600.0,69.3034,69.3034,69.1602,69.1841,600.0
2014-11-17 10:35:00,115.76,115.76,115.66,115.66,400.0,69.0647,69.0647,69.0051,69.0051,400.0
2014-11-17 10:40:00,115.74,115.74,115.27,115.27,2300.0,69.0528,69.0528,68.7724,68.7724,2300.0
2014-11-17 10:45:00,115.09,115.14,114.85,114.93,4900.0,68.665,68.6948,68.5218,68.5695,4900.0
2014-11-17 10:50:00,115.12,115.43,114.89,115.28,8000.0,68.6829,68.8678,68.5457,68.7783,8000.0
2014-11-17 10:55:00,115.28,115.28,115.28,115.28,0.0,68.7783,68.7783,68.7783,68.7783,0.0
2014-11-17 11:00:00,115.2,115.27,115.06,115.27,800.0,68.7306,68.7724,68.6471,68.7724,800.0
2014-11-17 11:05:00,115.31,115.31,115.02,115.16,600.0,68.7962,68.7962,68.6232,68.7068,600.0
2014-11-17 11:10:00,115.28,115.28,114.79,114.79,1200.0,68.7783,68.7783,68.486,68.486,1200.0
2014-11-17 11:15:00,115.11,115.15,114.92,114.92,1100.0,68.6769,68.7008,68.5636,68.5636,1100.0
2014-11-17 11:20:00,114.91,115.23,114.91,115.01,2000.0,68.5576,68.7485,68.5576,68.6173,2000.0
2014-11-17 11:25:00,115.03,115.12,114.6,114.6,1300.0,68.6292,68.6829,68.3726,68.3726,1300.0
2014-11-17 11:30:00,114.56,114.86,114.56,114.63,600.0,68.3488,68.5278,68.3488,68.3905,600.0
2014-11-17 11:35:00,114.63,115.14,114.54,114.85,1800.0,68.3905,68.6948,68.3368,68.5218,1800.0
2014-11-17 11:40:00,114.79,114.96,114.69,114.96,800.0,68.486,68.5874,68.4263,68.5874,800.0
2014-11-17 11:45:00,115.17,115.17,114.66,114.98,4900.0,68.7127,68.7127,68.4084,68.5994,4900.0
2014-11-17 11:50:00,114.91,114.91,114.5,114.55,5200.0,68.5576,68.5576,68.313,68.3428,5200.0
2014-11-17 11:55:00,114.94,114.94,114.59,114.59,900.0,68.5755,68.5755,68.3667,68.3667,900.0
2014-11-17 12:00:00,114.92,114.97,114.39,114.39,3400.0,68.5636,68.5934,68.2474,68.2474,3400.0
2014-11-17 12:05:00,114.61,114.61,114.59,114.59,300.0,68.3786,68.3786,68.3667,68.3667,300.0
2014-11-17 12:10:00,114.46,114.57,114.46,114.53,700.0,68.2891,68.3547,68.2891,68.3309,700.0
2014-11-17 12:15:00,114.49,114.52,114.48,114.52,300.0,68.307,68.3249,68.3011,68.3249,300.0
2014-11-17 12:20:00,114.55,114.71,114.36,114.49,1200.0,68.3428,68.4383,68.2295,68.307,1200.0
2014-11-17 12:25:00,114.61,114.65,114.61,114.65,300.0,68.3786,68.4025,68.3786,68.4025,300.0
2014-11-17 12:30:00,114.65,114.65,114.41,114.43,800.0,68.4025,68.4025,68.2593,68.2712,800.0
2014-11-17 12:35:00,114.43,114.54,114.36,114.45,1200.0,68.2712,68.3368,68.2295,68.2832,1200.0
2014-11-17 12:40:00,114.41,114.89,114.36,114.65,1700.0,68.2593,68.5457,68.2295,68.4025,1700.0
2014-11-17 12:45:00,114.62,114.71,114.62,114.67,500.0,68.3846,68.4383,68.3846,68.4144,500.0
2014-11-17 12:50:00,114.67,114.67,114.67,114.67,100.0,68.4144,68.4144,68.4144,68.4144,100.0
2014-11-17 12:55:00,114.84,114.84,114.57,114.74,400.0,68.5158,68.5158,68.3547,68.4562,400.0
2014-11-17 13:00:00,114.7,114.88,114.7,114.74,1400.0,68.4323,68.5397,68.4323,68.4562,1400.0
2014-11-17 13:05:00,114.98,115.0,114.98,114.98,900.0,68.5994,68.6113,68.5994,68.5994,900.0
2014-11-17 13:10:00,115.13,115.14,115.03,115.06,1300.0,68.6889,68.6948,68.6292,68.6471,1300.0
2014-11-17 13:15:00,115.23,115.44,114.95,114.95,3000.0,68.7485,68.8738,68.5815,68.5815,3000.0
2014-11-17 13:20:00,114.97,115.09,114.97,114.97,500.0,68.5934,68.665,68.5934,68.5934,500.0
2014-11-17 13:25:00,115.17,115.38,115.01,115.16,1700.0,68.7127,68.838,68.6173,68.7068,1700.0
2014-11-17 13:30:00,114.96,115.2,114.96,115.2,200.0,68.5874,68.7306,68.5874,68.7306,200.0
2014-11-17 13:35:00,115.2,115.2,115.2,115.2,0.0,68.7306,68.7306,68.7306,68.7306,0.0
2014-11-17 13:40:00,115.11,115.42,115.11,115.41,14800.0,68.6769,68.8619,68.6769,68.8559,14800.0
2014-11-17 13:45:00,115.38,115.45,115.28,115.37,8900.0,68.838,68.8798,68.7783,68.832,8900.0
2014-11-17 13:50:00,115.45,116.19,115.45,116.1,14100.0,68.8798,69.3213,68.8798,69.2676,14100.0
2014-11-17 13:55:00,116.03,116.58,116.03,116.39,3600.0,69.2258,69.554,69.2258,69.4406,3600.0
2014-11-17 14:00:00,116.42,116.46,116.22,116.46,1800.0,69.4585,69.4824,69.3392,69.4824,1800.0
2014-11-17 14:05:00,116.47,116.48,116.24,116.24,2700.0,69.4883,69.4943,69.3511,69.3511,2700.0
2014-11-17 14:10:00,116.24,116.34,116.16,116.34,1400.0,69.3511,69.4108,69.3034,69.4108,1400.0
2014-11-17 14:15:00,116.4,116.45,116.27,116.45,1600.0,69.4466,69.4764,69.369,69.4764,1600.0
2014-11-17 14:20:00,116.48,116.48,116.32,116.4,800.0,69.4943,69.4943,69.3988,69.4466,800.0
2014-11-17 14:25:00,116.47,116.63,116.47,116.63,1000.0,69.4883,69.5838,69.4883,69.5838,1000.0
2014-11-17 14:30:00,116.63,116.63,116.28,116.36,1700.0,69.5838,69.5838,69.375,69.4227,1700.0
2014-11-17 14:35:00,116.43,116.71,116.42,116.68,1100.0,69.4645,69.6315,69.4585,69.6136,1100.0
2014-11-17 14:40:00,116.56,116.97,116.56,116.93,1000.0,69.542,69.7866,69.542,69.7628,1000.0
2014-11-17 14:45:00,116.94,117.01,116.79,116.99,2500.0,69.7687,69.8105,69.6792,69.7986,2500.0
2014-11-17 14:50:00,116.94,117.26,116.94,117.22,3800.0,69.7687,69.9597,69.7687,69.9358,3800.0
2014-11-17 14:55:00,117.23,117.34,116.82,116.87,6100.0,69.9418,70.0074,69.6971,69.727,6100.0
2014-11-17 15:00:00,116.84,117.06,116.68,116.68,1600.0,69.7091,69.8403,69.6136,69.6136,1600.0
2014-11-17 15:05:00,116.66,116.68,116.49,116.56,1300.0,69.6017,69.6136,69.5003,69.542,1300.0
2014-11-17 15:10:00,116.59,116.59,116.28,116.28,1200.0,69.5599,69.5599,69.375,69.375,1200.0
2014-11-17 15:15:00,116.26,116.36,116.25,116.32,1000.0,69.363,69.4227,69.3571,69.3988,1000.0
2014-11-17 15:20:00,116.44,116.44,116.22,116.36,2900.0,69.4704,69.4704,69.3392,69.4227,2900.0
2014-11-17 15:25:00,116.37,116.52,116.29,116.4,5800.0,69.4287,69.5182,69.3809,69.4466,5800.0
2014-11-17 15:30:00,116.14,116.35,115.95,116.04,3700.0,69.2914,69.4167,69.1781,69.2318,3700.0
2014-11-17 15:35:00,116.0,116.4,115.77,116.04,4000.0,69.2079,69.4466,69.0707,69.2318,4000.0
2014-11-17 15:40:00,116.05,116.06,115.72,115.75,4100.0,69.2377,69.2437,69.0409,69.0588,4100.0
2014-11-17 15:45:00,115.94,116.34,115.91,116.07,5500.0,69.1721,69.4108,69.1542,69.2497,5500.0
2014-11-17 15:50:00,115.97,116.07,115.68,115.68,5500.0,69.19,69.2497,69.017,69.017,5500.0
2014-11-17 15:55:00,115.79,116.13,115.73,116.11,16400.0,69.0826,69.2855,69.0468,69.2735,16400.0
2014-11-18 09:30:00,115.92,116.72,115.56,116.72,1600.0,69.1602,69.6375,68.9454,69.6375,1600.0
2014-11-18 09:35:00,116.73,117.33,116.49,117.33,3500.0,69.6434,70.0014,69.5003,70.0014,3500.0
2014-11-18 09:40:00,117.11,117.22,116.85,116.97,800.0,69.8702,69.9358,69.715,69.7866,800.0
2014-11-18 09:45:00,116.84,116.9,116.4,116.82,11300.0,69.7091,69.7449,69.4466,69.6971,11300.0
2014-11-18 09:50:00,116.69,116.78,116.24,116.44,4500.0,69.6196,69.6733,69.3511,69.4704,4500.0
2014-11-18 09:55:00,116.28,116.28,116.11,116.11,300.0,69.375,69.375,69.2735,69.2735,300.0
2014-11-18 10:00:00,116.57,116.57,115.83,116.12,2700.0,69.548,69.548,69.1065,69.2795,2700.0
2014-11-18 10:05:00,116.54,116.88,116.54,116.84,2100.0,69.5301,69.7329,69.5301,69.7091,2100.0
2014-11-18 10:10:00,116.53,116.73,116.53,116.62,800.0,69.5241,69.6434,69.5241,69.5778,800.0
2014-11-18 10:15:00,116.78,116.87,116.63,116.87,1100.0,69.6733,69.727,69.5838,69.727,1100.0
2014-11-18 10:20:00,117.07,117.07,116.57,117.0,5000.0,69.8463,69.8463,69.548,69.8045,5000.0
2014-11-18 10:25:00,117.01,117.03,116.6,116.6,6700.0,69.8105,69.8224,69.5659,69.5659,6700.0
2014-11-18 10:30:00,116.74,117.08,116.64,116.94,9100.0,69.6494,69.8523,69.5898,69.7687,9100.0
2014-11-18 10:35:00,116.99,117.05,116.84,117.05,2400.0,69.7986,69.8344,69.7091,69.8344,2400.0
2014-11-18 10:40:00,117.02,117.55,116.98,117.55,1400.0,69.8165,70.1327,69.7926,70.1327,1400.0
2014-11-18 10:45:00,117.41,117.41,117.26,117.26,1100.0,70.0491,70.0491,69.9597,69.9597,1100.0
2014-11-18 10:50:00,117.46,117.46,117.15,117.15,600.0,70.079,70.079,69.894,69.894,600.0
2014-11-18 10:55:00,117.13,117.25,117.13,117.25,400.0,69.8821,69.9537,69.8821,69.9537,400.0
2014-11-18 11:00:00,117.25,117.34,116.89,117.12,11800.0,69.9537,70.0074,69.7389,69.8761,11800.0
2014-11-18 11:05:00,116.96,117.35,116.96,117.1,4200.0,69.7807,70.0134,69.7807,69.8642,4200.0
2014-11-18 11:10:00,116.93,117.12,116.7,117.01,16100.0,69.7628,69.8761,69.6255,69.8105,16100.0
2014-11-18 11:15:00,117.13,117.28,116.87,117.13,4600.0,69.8821,69.9716,69.727,69.8821,4600.0
2014-11-18 11:20:00,117.1,117.1,117.1,117.1,100.0,69.8642,69.8642,69.8642,69.8642,100.0
2014-11-18 11:25:00,117.0,117.14,116.96,117.0,1300.0,69.8045,69.8881,69.7807,69.8045,1300.0
2014-11-18 11:30:00,116.94,117.21,116.83,117.15,5500.0,69.7687,69.9298,69.7031,69.894,5500.0
2014-11-18 11:35:00,117.15,117.26,117.14,117.15,900.0,69.894,69.9597,69.8881,69.894,900.0
2014-11-18 11:40:00,116.91,117.28,116.91,117.25,2500.0,69.7508,69.9716,69.7508,69.9537,2500.0
2014-11-18 11:45:00,117.38,117.38,117.38,117.38,300.0,70.0313,70.0313,70.0313,70.0313,300.0
2014-11-18 11:50:00,117.39,117.56,117.37,117.56,2100.0,70.0372,70.1386,70.0253,70.1386,2100.0
2014-11-18 11:55:00,117.54,117.73,117.45,117.73,2800.0,70.1267,70.2401,70.073,70.2401,2800.0
2014-11-18 12:00:00,117.78,117.99,117.63,117.99,1800.0,70.2699,70.3952,70.1804,70.3952,1800.0
2014-11-18 12:05:00,118.2,118.2,117.69,117.88,2100.0,70.5205,70.5205,70.2162,70.3296,2100.0
2014-11-18 12:10:00,117.88,118.13,117.84,118.11,4400.0,70.3296,70.4787,70.3057,70.4668,4400.0
2014-11-18 12:15:00,118.21,118.36,118.15,118.17,1600.0,70.5264,70.6159,70.4906,70.5026,1600.0
2014-11-18 12:20:00,118.11,118.44,117.94,118.19,1300.0,70.4668,70.6637,70.3654,70.5145,1300.0
2014-11-18 12:25:00,118.2,118.2,118.11,118.17,500.0,70.5205,70.5205,70.4668,70.5026,500.0
2014-11-18 12:30:00,117.98,118.2,117.98,118.2,1000.0,70.3892,70.5205,70.3892,70.5205,1000.0
2014-11-18 12:35:00,118.4,118.44,118.23,118.26,900.0,70.6398,70.6637,70.5384,70.5563,900.0
2014-11-18 12:40:00,118.3,118.77,118.3,118.61,1600.0,70.5801,70.8606,70.5801,70.7651,1600.0
2014-11-18 12:45:00,118.76,118.77,118.61,118.77,700.0,70.8546,70.8606,70.7651,70.8606,700.0
2014-11-18 12:50:00,118.62,118.69,118.58,118.69,1300.0,70.7711,70.8128,70.7472,70.8128,1300.0
2014-11-18 12:55:00,118.69,119.01,118.69,118.81,10400.0,70.8128,71.0037,70.8128,70.8844,10400.0
2014-11-18 13:00:00,118.77,119.15,118.5,118.95,9100.0,70.8606,71.0873,70.6995,70.9679,9100.0
2014-11-18 13:05:00,118.9,119.48,118.84,119.11,9600.0,70.9381,71.2842,70.9023,71.0634,9600.0
2014-11-18 13:10:00,119.0,119.52,118.89,119.29,7000.0,70.9978,71.308,70.9321,71.1708,7000.0
2014-11-18 13:15:00,119.29,119.46,119.21,119.33,7700.0,71.1708,71.2722,71.1231,71.1947,7700.0
2014-11-18 13:20:00,119.26,119.42,119.2,119.42,9100.0,71.1529,71.2484,71.1171,71.2484,9100.0
2014-11-18 13:25:00,119.32,119.42,119.18,119.27,7800.0,71.1887,71.2484,71.1052,71.1589,7800.0
2014-11-18 13:30:00,119.01,119.42,119.01,119.23,6400.0,71.0037,71.2484,71.0037,71.135,6400.0
2014-11-18 13:35:00,119.13,119.42,119.05,119.27,8200.0,71.0753,71.2484,71.0276,71.1589,8200.0
2014-11-18 13:40:00,119.04,119.04,118.7,118.7,3700.0,71.0216,71.0216,70.8188,70.8188,3700.0
2014-11-18 13:45:00,118.51,118.67,118.47,118.67,600.0,70.7054,70.8009,70.6816,70.8009,600.0
2014-11-18 13:50:00,118.67,118.91,118.59,118.91,4000.0,70.8009,70.9441,70.7532,70.9441,4000.0
2014-11-18 13:55:00,119.01,119.13,119.0,119.13,200.0,71.0037,71.0753,70.9978,71.0753,200.0
2014-11-18 14:00:00,118.89,119.42,118.75,119.09,4100.0,70.9321,71.2484,70.8486,71.0515,4100.0
2014-11-18 14:05:00,119.19,119.33,119.19,119.33,300.0,71.1111,71.1947,71.1111,71.1947,300.0
2014-11-18 14:10:00,119.35,119.35,119.19,119.34,700.0,71.2066,71.2066,71.1111,71.2006,700.0
2014-11-18 14:15:00,119.19,119.36,119.03,119.31,3500.0,71.1111,71.2126,71.0157,71.1827,3500.0
2014-11-18 14:20:00,119.23,119.33,119.21,119.28,1600.0,71.135,71.1947,71.1231,71.1648,1600.0
2014-11-18 14:25:00,119.22,119.39,118.98,118.98,3100.0,71.129,71.2305,70.9858,70.9858,3100.0
2014-11-18 14:30:00,119.0,119.0,118.72,118.72,11500.0,70.9978,70.9978,70.8307,70.8307,11500.0
2014-11-18 14:35:00,118.72,118.87,118.55,118.73,5500.0,70.8307,70.9202,70.7293,70.8367,5500.0
2014-11-18 14:40:00,118.72,118.86,118.55,118.83,2300.0,70.8307,70.9142,70.7293,70.8963,2300.0
2014-11-18 14:45:00,118.81,118.98,118.64,118.98,3700.0,70.8844,70.9858,70.783,70.9858,3700.0
2014-11-18 14:50:00,118.97,119.04,118.78,118.87,4000.0,70.9799,71.0216,70.8665,70.9202,4000.0
2014-11-18 14:55:00,118.9,119.13,118.59,118.89,10800.0,70.9381,71.0753,70.7532,70.9321,10800.0
2014-11-18 15:00:00,118.72,118.96,118.67,118.83,4700.0,70.8307,70.9739,70.8009,70.8963,4700.0
2014-11-18 15:05:00,118.94,118.94,118.66,118.67,4000.0,70.962,70.962,70.7949,70.8009,4000.0
2014-11-18 15:10:00,118.65,118.74,118.46,118.61,8100.0,70.789,70.8427,70.6756,70.7651,8100.0
2014-11-18 15:15:00,118.6,118.84,118.55,118.55,3000.0,70.7591,70.9023,70.7293,70.7293,3000.0
2014-11-18 15:20:00,118.58,118.81,118.48,118.78,8000.0,70.7472,70.8844,70.6875,70.8665,8000.0
2014-11-18 15:25:00,118.82,118.94,118.68,118.78,4800.0,70.8904,70.962,70.8069,70.8665,4800.0
2014-11-18 15:30:00,118.68,118.9,118.58,118.79,5100.0,70.8069,70.9381,70.7472,70.8725,5100.0
2014-11-18 15:35:00,118.78,118.78,118.58,118.71,3700.0,70.8665,70.8665,70.7472,70.8248,3700.0
2014-11-18 15:40:00,118.66,118.67,118.54,118.6,10600.0,70.7949,70.8009,70.7233,70.7591,10600.0
2014-11-18 15:45:00,118.35,118.61,118.31,118.32,8000.0,70.61,70.7651,70.5861,70.5921,8000.0
2014-11-18 15:50:00,118.4,118.4,117.9,117.9,15100.0,70.6398,70.6398,70.3415,70.3415,15100.0
2014-11-18 15:55:00,117.91,117.91,117.75,117.77,28700.0,70.3475,70.3475,70.252,70.2639,28700.0
2014-11-19 09:30:00,117.62,117.77,117.13,117.77,1600.0,70.1744,70.2639,69.8821,70.2639,1600.0
2014-11-19 09:35:00,117.56,118.7,117.29,118.7,2300.0,70.1386,70.8188,69.9776,70.8188,2300.0
2014-11-19 09:40:00,118.71,118.71,117.91,118.58,2600.0,70.8248,70.8248,70.3475,70.7472,2600.0
2014-11-19 09:45:00,118.46,118.53,118.3,118.3,600.0,70.6756,70.7174,70.5801,70.5801,600.0
2014-11-19 09:50:00,118.43,118.7,118.35,118.36,1600.0,70.6577,70.8188,70.61,70.6159,1600.0
2014-11-19 09:55:00,117.92,118.36,117.91,118.31,900.0,70.3534,70.6159,70.3475,70.5861,900.0
2014-11-19 10:00:00,118.28,118.28,117.71,117.71,2000.0,70.5682,70.5682,70.2281,70.2281,2000.0
2014-11-19 10:05:00,117.93,118.5,117.93,118.5,900.0,70.3594,70.6995,70.3594,70.6995,900.0
2014-11-19 10:10:00,118.09,118.48,118.05,118.11,2400.0,70.4549,70.6875,70.431,70.4668,2400.0
2014-11-19 10:15:00,117.96,118.45,117.96,118.41,1600.0,70.3773,70.6696,70.3773,70.6458,1600.0
2014-11-19 10:20:00,118.38,118.38,118.1,118.16,700.0,70.6279,70.6279,70.4608,70.4966,700.0
2014-11-19 10:25:00,118.35,118.47,118.16,118.4,4700.0,70.61,70.6816,70.4966,70.6398,4700.0
2014-11-19 10:30:00,118.43,118.44,117.79,117.87,8800.0,70.6577,70.6637,70.2759,70.3236,8800.0
2014-11-19 10:35:00,117.69,117.84,117.55,117.55,1500.0,70.2162,70.3057,70.1327,70.1327,1500.0
2014-11-19 10:40:00,117.5,117.55,117.16,117.55,1300.0,70.1028,70.1327,69.9,70.1327,1300.0
2014-11-19 10:45:00,117.55,117.94,117.55,117.94,1400.0,70.1327,70.3654,70.1327,70.3654,1400.0
2014-11-19 10:50:00,117.92,117.94,117.76,117.86,900.0,70.3534,70.3654,70.258,70.3176,900.0
2014-11-19 10:55:00,117.86,117.86,117.49,117.8,1000.0,70.3176,70.3176,70.0969,70.2818,1000.0
2014-11-19 11:00:00,117.67,117.84,117.32,117.84,2700.0,70.2043,70.3057,69.9955,70.3057,2700.0
2014-11-19 11:05:00,117.67,117.85,117.55,117.82,2300.0,70.2043,70.3117,70.1327,70.2938,2300.0
2014-11-19 11:10:00,117.8,117.8,117.63,117.76,1900.0,70.2818,70.2818,70.1804,70.258,1900.0
2014-11-19 11:15:00,117.53,117.74,117.52,117.62,1200.0,70.1207,70.246,70.1148,70.1744,1200.0
2014-11-19 11:20:00,117.85,117.89,117.81,117.89,500.0,70.3117,70.3355,70.2878,70.3355,500.0
2014-11-19 11:25:00,117.73,117.92,117.68,117.78,8000.0,70.2401,70.3534,70.2102,70.2699,8000.0
2014-11-19 11:30:00,117.75,118.07,117.73,117.74,1800.0,70.252,70.4429,70.2401,70.246,1800.0
2014-11-19 11:35:00,117.98,118.03,117.81,117.93,3300.0,70.3892,70.4191,70.2878,70.3594,3300.0
2014-11-19 11:40:00,117.93,118.03,117.72,118.03,1600.0,70.3594,70.4191,70.2341,70.4191,1600.0
2014-11-19 11:45:00,118.29,118.52,118.29,118.49,300.0,70.5742,70.7114,70.5742,70.6935,300.0
2014-11-19 11:50:00,118.19,118.49,118.15,118.39,600.0,70.5145,70.6935,70.4906,70.6338,600.0
2014-11-19 11:55:00,118.41,118.41,118.0,118.14,1700.0,70.6458,70.6458,70.4012,70.4847,1700.0
2014-11-19 12:00:00,118.02,118.19,117.97,118.15,4900.0,70.4131,70.5145,70.3833,70.4906,4900.0
2014-11-19 12:05:00,118.11,118.19,117.8,117.91,13300.0,70.4668,70.5145,70.2818,70.3475,13300.0
2014-11-19 12:10:00,117.85,118.14,117.8,118.01,2500.0,70.3117,70.4847,70.2818,70.4071,2500.0
2014-11-19 12:15:00,118.01,118.18,117.44,117.63,4900.0,70.4071,70.5085,70.067,70.1804,4900.0
2014-11-19 12:20:00,117.63,117.85,117.63,117.85,1200.0,70.1804,70.3117,70.1804,70.3117,1200.0
2014-11-19 12:25:00,117.77,117.92,117.51,117.63,1700.0,70.2639,70.3534,70.1088,70.1804,1700.0
2014-11-19 12:30:00,117.62,117.66,117.51,117.57,3600.0,70.1744,70.1983,70.1088,70.1446,3600.0
2014-11-19 12:35:00,117.63,117.79,117.52,117.52,5500.0,70.1804,70.2759,70.1148,70.1148,5500.0
2014-11-19 12:40:00,117.63,118.05,117.59,118.05,1100.0,70.1804,70.431,70.1565,70.431,1100.0
2014-11-19 12:45:00,118.05,118.48,118.04,118.48,4200.0,70.431,70.6875,70.425,70.6875,4200.0
2014-11-19 12:50:00,118.31,118.32,118.23,118.31,600.0,70.5861,70.5921,70.5384,70.5861,600.0
2014-11-19 12:55:00,118.31,118.31,117.72,118.22,3300.0,70.5861,70.5861,70.2341,70.5324,3300.0
2014-11-19 13:00:00,118.09,118.24,118.0,118.0,600.0,70.4549,70.5443,70.4012,70.4012,600.0
2014-11-19 13:05:00,118.19,118.19,117.72,117.99,1500.0,70.5145,70.5145,70.2341,70.3952,1500.0
2014-11-19 13:10:00,117.97,118.43,117.97,118.22,1200.0,70.3833,70.6577,70.3833,70.5324,1200.0
2014-11-19 13:15:00,118.4,118.4,118.22,118.31,400.0,70.6398,70.6398,70.5324,70.5861,400.0
2014-11-19 13:20:00,118.38,118.38,118.0,118.0,2500.0,70.6279,70.6279,70.4012,70.4012,2500.0
2014-11-19 13:25:00,118.26,118.26,118.02,118.02,400.0,70.5563,70.5563,70.4131,70.4131,400.0
2014-11-19 13:30:00,118.2,118.2,118.02,118.15,500.0,70.5205,70.5205,70.4131,70.4906,500.0
2014-11-19 13:35:00,118.17,118.17,117.83,118.09,1900.0,70.5026,70.5026,70.2997,70.4549,1900.0
2014-11-19 13:40:00,117.98,118.33,117.98,118.14,2500.0,70.3892,70.598,70.3892,70.4847,2500.0
2014-11-19 13:45:00,118.17,118.32,118.16,118.16,400.0,70.5026,70.5921,70.4966,70.4966,400.0
2014-11-19 13:50:00,118.0,118.19,117.8,117.95,3500.0,70.4012,70.5145,70.2818,70.3713,3500.0
2014-11-19 13:55:00,118.07,118.2,117.95,118.07,2200.0,70.4429,70.5205,70.3713,70.4429,2200.0
2014-11-19 14:00:00,118.09,118.09,117.58,117.82,12300.0,70.4549,70.4549,70.1506,70.2938,12300.0
2014-11-19 14:05:00,117.82,117.95,117.54,117.76,3500.0,70.2938,70.3713,70.1267,70.258,3500.0
2014-11-19 14:10:00,117.82,118.08,117.69,117.69,6300.0,70.2938,70.4489,70.2162,70.2162,6300.0
2014-11-19 14:15:00,117.94,118.2,117.85,118.12,8900.0,70.3654,70.5205,70.3117,70.4727,8900.0
2014-11-19 14:20:00,118.13,118.26,117.81,117.87,4600.0,70.4787,70.5563,70.2878,70.3236,4600.0
2014-11-19 14:25:00,117.81,118.0,117.7,117.78,1600.0,70.2878,70.4012,70.2222,70.2699,1600.0
2014-11-19 14:30:00,117.73,117.93,117.73,117.89,1300.0,70.2401,70.3594,70.2401,70.3355,1300.0
2014-11-19 14:35:00,117.9,118.26,117.9,118.26,2300.0,70.3415,70.5563,70.3415,70.5563,2300.0
2014-11-19 14:40:00,118.29,118.29,118.07,118.12,1800.0,70.5742,70.5742,70.4429,70.4727,1800.0
2014-11-19 14:45:00,118.07,118.09,117.96,118.09,400.0,70.4429,70.4549,70.3773,70.4549,400.0
2014-11-19 14:50:00,117.96,118.18,117.81,117.98,4200.0,70.3773,70.5085,70.2878,70.3892,4200.0
2014-11-19 14:55:00,117.98,118.27,117.98,118.19,700.0,70.3892,70.5622,70.3892,70.5145,700.0
2014-11-19 15:00:00,118.2,118.2,117.6,117.62,1600.0,70.5205,70.5205,70.1625,70.1744,1600.0
2014-11-19 15:05:00,117.62,118.15,117.59,117.99,4600.0,70.1744,70.4906,70.1565,70.3952,4600.0
2014-11-19 15:10:00,117.97,117.97,117.71,117.85,2800.0,70.3833,70.3833,70.2281,70.3117,2800.0
2014-11-19 15:15:00,117.8,118.14,117.79,118.14,2400.0,70.2818,70.4847,70.2759,70.4847,2400.0
2014-11-19 15:20:00,118.15,118.29,118.14,118.23,1800.0,70.4906,70.5742,70.4847,70.5384,1800.0
2014-11-19 15:25:00,118.29,118.29,118.03,118.13,2000.0,70.5742,70.5742,70.4191,70.4787,2000.0
2014-11-19 15:30:00,118.08,118.11,118.0,118.08,800.0,70.4489,70.4668,70.4012,70.4489,800.0
2014-11-19 15:35:00,118.1,118.17,117.97,118.16,2500.0,70.4608,70.5026,70.3833,70.4966,2500.0
2014-11-19 15:40:00,118.17,118.23,117.86,118.22,6000.0,70.5026,70.5384,70.3176,70.5324,6000.0
2014-11-19 15:45:00,118.25,118.35,118.23,118.31,3800.0,70.5503,70.61,70.5384,70.5861,3800.0
2014-11-19 15:50:00,118.35,118.53,118.35,118.53,7600.0,70.61,70.7174,70.61,70.7174,7600.0
2014-11-19 15:55:00,118.51,118.65,118.36,118.42,19500.0,70.7054,70.789,70.6159,70.6517,19500.0
2014-11-20 09:30:00,118.63,118.63,117.84,117.84,3000.0,70.777,70.777,70.3057,70.3057,3000.0
2014-11-20 09:35:00,118.4,118.98,118.37,118.98,2400.0,70.6398,70.9858,70.6219,70.9858,2400.0
2014-11-20 09:40:00,118.99,119.17,118.87,119.08,1000.0,70.9918,71.0992,70.9202,71.0455,1000.0
2014-11-20 09:45:00,119.07,119.82,118.94,119.81,4600.0,71.0395,71.487,70.962,71.481,4600.0
2014-11-20 09:50:00,119.81,119.97,119.81,119.97,700.0,71.481,71.5765,71.481,71.5765,700.0
2014-11-20 09:55:00,119.98,119.98,119.7,119.96,1800.0,71.5825,71.5825,71.4154,71.5705,1800.0
2014-11-20 10:00:00,119.97,120.0,119.7,119.82,5700.0,71.5765,71.5944,71.4154,71.487,5700.0
2014-11-20 10:05:00,119.83,120.56,119.81,120.56,4100.0,71.493,71.9285,71.481,71.9285,4100.0
2014-11-20 10:10:00,120.5,120.65,120.19,120.25,3700.0,71.8927,71.9822,71.7078,71.7435,3700.0
2014-11-20 10:15:00,120.34,120.81,120.34,120.81,8200.0,71.7972,72.0777,71.7972,72.0777,8200.0
2014-11-20 10:20:00,120.75,121.04,120.66,120.98,14000.0,72.0419,72.2149,71.9882,72.1791,14000.0
2014-11-20 10:25:00,121.02,121.17,120.89,120.99,4400.0,72.2029,72.2924,72.1254,72.185,4400.0
2014-11-20 10:30:00,121.12,121.14,120.85,121.03,14900.0,72.2626,72.2745,72.1015,72.2089,14900.0
2014-11-20 10:35:00,121.06,121.44,121.06,121.41,2400.0,72.2268,72.4535,72.2268,72.4356,2400.0
2014-11-20 10:40:00,121.36,121.36,120.83,121.15,12900.0,72.4058,72.4058,72.0896,72.2805,12900.0
2014-11-20 10:45:00,121.15,121.2,120.25,120.35,12000.0,72.2805,72.3103,71.7435,71.8032,12000.0
2014-11-20 10:50:00,120.25,120.36,119.9,120.36,3700.0,71.7435,71.8092,71.5347,71.8092,3700.0
2014-11-20 10:55:00,120.39,120.55,120.27,120.33,5200.0,71.8271,71.9225,71.7555,71.7913,5200.0
2014-11-20 11:00:00,120.45,120.94,120.45,120.94,900.0,71.8629,72.1552,71.8629,72.1552,900.0
2014-11-20 11:05:00,120.9,121.03,120.57,120.7,3200.0,72.1314,72.2089,71.9345,72.012,3200.0
2014-11-20 11:10:00,120.68,120.9,120.59,120.76,1500.0,72.0001,72.1314,71.9464,72.0478,1500.0
2014-11-20 11:15:00,120.52,120.62,120.52,120.56,600.0,71.9046,71.9643,71.9046,71.9285,600.0
2014-11-20 11:20:00,120.56,120.76,120.56,120.61,2700.0,71.9285,72.0478,71.9285,71.9583,2700.0
2014-11-20 11:25:00,120.63,120.94,120.63,120.74,2600.0,71.9703,72.1552,71.9703,72.0359,2600.0
2014-11-20 11:30:00,120.65,120.68,120.58,120.58,1300.0,71.9822,72.0001,71.9404,71.9404,1300.0
2014-11-20 11:35:00,120.68,120.93,120.67,120.83,1200.0,72.0001,72.1493,71.9941,72.0896,1200.0
2014-11-20 11:40:00,120.96,120.96,120.72,120.72,1600.0,72.1671,72.1671,72.024,72.024,1600.0
2014-11-20 11:45:00,120.76,120.79,120.72,120.72,1100.0,72.0478,72.0657,72.024,72.024,1100.0
2014-11-20 11:50:00,120.73,121.26,120.73,121.26,2500.0,72.0299,72.3461,72.0299,72.3461,2500.0
2014-11-20 11:55:00,121.11,121.18,121.11,121.13,2100.0,72.2566,72.2984,72.2566,72.2686,2100.0
2014-11-20 12:00:00,121.2,121.36,121.19,121.28,1600.0,72.3103,72.4058,72.3044,72.3581,1600.0
2014-11-20 12:05:00,121.36,121.62,121.36,121.62,1800.0,72.4058,72.5609,72.4058,72.5609,1800.0
2014-11-20 12:10:00,121.6,121.76,121.47,121.54,1800.0,72.549,72.6444,72.4714,72.5132,1800.0
2014-11-20 12:15:00,121.46,121.68,121.25,121.68,3700.0,72.4655,72.5967,72.3402,72.5967,3700.0
2014-11-20 12:20:00,121.69,121.7,121.52,121.57,2100.0,72.6027,72.6086,72.5013,72.5311,2100.0
2014-11-20 12:25:00,121.59,121.59,121.11,121.24,2500.0,72.543,72.543,72.2566,72.3342,2500.0
2014-11-20 12:30:00,121.24,121.83,121.24,121.73,16300.0,72.3342,72.6862,72.3342,72.6265,16300.0
2014-11-20 12:35:00,121.8,121.92,121.77,121.92,2700.0,72.6683,72.7399,72.6504,72.7399,2700.0
2014-11-20 12:40:00,121.85,121.9,121.73,121.77,3300.0,72.6981,72.728,72.6265,72.6504,3300.0
2014-11-20 12:45:00,121.64,121.96,121.63,121.76,4300.0,72.5729,72.7638,72.5669,72.6444,4300.0
2014-11-20 12:50:00,121.76,121.76,121.55,121.59,1800.0,72.6444,72.6444,72.5192,72.543,1800.0
2014-11-20 12:55:00,121.51,121.8,121.26,121.79,5100.0,72.4953,72.6683,72.3461,72.6623,5100.0
2014-11-20 13:00:00,121.69,121.73,121.51,121.59,2400.0,72.6027,72.6265,72.4953,72.543,2400.0
2014-11-20 13:05:00,121.56,121.62,121.32,121.47,2800.0,72.5251,72.5609,72.3819,72.4714,2800.0
2014-11-20 13:10:00,121.47,121.51,121.44,121.49,1400.0,72.4714,72.4953,72.4535,72.4834,1400.0
2014-11-20 13:15:00,121.56,121.56,121.42,121.47,3900.0,72.5251,72.5251,72.4416,72.4714,3900.0
2014-11-20 13:20:00,121.46,121.6,121.38,121.6,3400.0,72.4655,72.549,72.4177,72.549,3400.0
2014-11-20 13:25:00,121.5,121.54,121.32,121.32,3000.0,72.4893,72.5132,72.3819,72.3819,3000.0
2014-11-20 13:30:00,121.45,121.49,121.38,121.48,700.0,72.4595,72.4834,72.4177,72.4774,700.0
2014-11-20 13:35:00,121.58,121.58,121.36,121.41,3000.0,72.5371,72.5371,72.4058,72.4356,3000.0
2014-11-20 13:40:00,121.44,121.57,121.41,121.57,1700.0,72.4535,72.5311,72.4356,72.5311,1700.0
2014-11-20 13:45:00,121.57,121.6,121.46,121.58,1000.0,72.5311,72.549,72.4655,72.5371,1000.0
2014-11-20 13:50:00,121.6,121.6,121.42,121.55,6500.0,72.549,72.549,72.4416,72.5192,6500.0
2014-11-20 13:55:00,121.49,121.6,121.48,121.59,1100.0,72.4834,72.549,72.4774,72.543,1100.0
2014-11-20 14:00:00,121.6,121.69,121.56,121.61,2000.0,72.549,72.6027,72.5251,72.555,2000.0
2014-11-20 14:05:00,121.67,121.89,121.67,121.87,2500.0,72.5908,72.722,72.5908,72.7101,2500.0
2014-11-20 14:10:00,121.91,121.91,121.84,121.89,1400.0,72.7339,72.7339,72.6922,72.722,1400.0
2014-11-20 14:15:00,121.74,122.05,121.74,122.05,4700.0,72.6325,72.8175,72.6325,72.8175,4700.0
2014-11-20 14:20:00,122.11,122.11,122.1,122.1,600.0,72.8533,72.8533,72.8473,72.8473,600.0
2014-11-20 14:25:00,122.03,122.3,122.01,122.27,21200.0,72.8055,72.9666,72.7936,72.9487,21200.0
2014-11-20 14:30:00,122.34,122.34,121.87,121.88,4900.0,72.9905,72.9905,72.7101,72.716,4900.0
2014-11-20 14:35:00,121.76,121.84,121.7,121.82,2300.0,72.6444,72.6922,72.6086,72.6802,2300.0
2014-11-20 14:40:00,121.76,122.07,121.67,122.01,5900.0,72.6444,72.8294,72.5908,72.7936,5900.0
2014-11-20 14:45:00,122.0,122.17,121.94,122.08,5600.0,72.7876,72.8891,72.7518,72.8354,5600.0
2014-11-20 14:50:00,122.11,122.11,121.87,121.94,1100.0,72.8533,72.8533,72.7101,72.7518,1100.0
2014-11-20 14:55:00,121.73,121.8,121.55,121.62,1500.0,72.6265,72.6683,72.5192,72.5609,1500.0
2014-11-20 15:00:00,121.41,121.67,121.41,121.67,2500.0,72.4356,72.5908,72.4356,72.5908,2500.0
2014-11-20 15:05:00,121.67,121.67,121.52,121.61,2900.0,72.5908,72.5908,72.5013,72.555,2900.0
2014-11-20 15:10:00,121.62,122.01,121.62,121.86,7500.0,72.5609,72.7936,72.5609,72.7041,7500.0
2014-11-20 15:15:00,121.89,121.95,121.7,121.87,6700.0,72.722,72.7578,72.6086,72.7101,6700.0
2014-11-20 15:20:00,121.88,122.2,121.74,122.2,7200.0,72.716,72.907,72.6325,72.907,7200.0
2014-11-20 15:25:00,122.2,122.2,121.99,122.0,2900.0,72.907,72.907,72.7817,72.7876,2900.0
2014-11-20 15:30:00,121.97,122.02,121.64,121.64,5700.0,72.7697,72.7996,72.5729,72.5729,5700.0
2014-11-20 15:35:00,121.65,121.86,121.64,121.86,5000.0,72.5788,72.7041,72.5729,72.7041,5000.0
2014-11-20 15:40:00,121.88,121.91,121.84,121.87,8400.0,72.716,72.7339,72.6922,72.7101,8400.0
2014-11-20 15:45:00,121.83,121.87,121.67,121.67,6600.0,72.6862,72.7101,72.5908,72.5908,6600.0
2014-11-20 15:50:00,121.66,121.7,121.61,121.65,10100.0,72.5848,72.6086,72.555,72.5788,10100.0
2014-11-20 15:55:00,121.65,121.65,121.43,121.46,19700.0,72.5788,72.5788,72.4476,72.4655,19700.0
2014-11-21 09:30:00,123.32,124.08,123.32,124.02,3500.0,73.5752,74.0286,73.5752,73.9928,3500.0
2014-11-21 09:35:00,124.0,124.0,123.18,123.74,5300.0,73.9809,73.9809,73.4916,73.8258,5300.0
2014-11-21 09:40:00,123.7,123.8,123.22,123.7,2200.0,73.8019,73.8616,73.5155,73.8019,2200.0
2014-11-21 09:45:00,123.65,124.09,123.61,124.09,2800.0,73.7721,74.0346,73.7482,74.0346,2800.0
2014-11-21 09:50:00,124.11,124.36,123.72,124.36,2400.0,74.0465,74.1957,73.8138,74.1957,2400.0
2014-11-21 09:55:00,124.35,124.37,124.32,124.37,800.0,74.1897,74.2016,74.1718,74.2016,800.0
2014-11-21 10:00:00,124.37,124.58,124.25,124.58,1500.0,74.2016,74.3269,74.13,74.3269,1500.0
2014-11-21 10:05:00,124.72,125.22,124.72,125.06,2800.0,74.4104,74.7088,74.4104,74.6133,2800.0
2014-11-21 10:10:00,124.97,125.09,124.23,124.83,12700.0,74.5596,74.6312,74.1181,74.4761,12700.0
2014-11-21 10:15:00,124.78,124.99,124.63,124.63,2900.0,74.4462,74.5715,74.3567,74.3567,2900.0
2014-11-21 10:20:00,124.6,124.62,124.1,124.33,1500.0,74.3388,74.3508,74.0405,74.1778,1500.0
2014-11-21 10:25:00,124.23,124.55,124.14,124.37,5200.0,74.1181,74.309,74.0644,74.2016,5200.0
2014-11-21 10:30:00,124.36,124.72,124.21,124.53,3200.0,74.1957,74.4104,74.1062,74.2971,3200.0
2014-11-21 10:35:00,124.65,124.66,124.22,124.37,2700.0,74.3687,74.3746,74.1121,74.2016,2700.0
2014-11-21 10:40:00,124.41,124.46,124.35,124.42,2200.0,74.2255,74.2553,74.1897,74.2315,2200.0
2014-11-21 10:45:00,124.34,124.41,124.0,124.17,700.0,74.1837,74.2255,73.9809,74.0823,700.0
2014-11-21 10:50:00,124.24,124.39,124.2,124.2,1800.0,74.1241,74.2136,74.1002,74.1002,1800.0
2014-11-21 10:55:00,124.28,124.34,123.67,123.67,5200.0,74.1479,74.1837,73.784,73.784,5200.0
2014-11-21 11:00:00,123.79,123.79,123.74,123.74,800.0,73.8556,73.8556,73.8258,73.8258,800.0
2014-11-21 11:05:00,123.76,124.08,123.59,124.04,4300.0,73.8377,74.0286,73.7363,74.0047,4300.0
2014-11-21 11:10:00,124.16,124.3,123.95,124.3,3000.0,74.0763,74.1599,73.951,74.1599,3000.0
2014-11-21 11:15:00,124.12,124.4,124.08,124.08,8000.0,74.0525,74.2195,74.0286,74.0286,8000.0
2014-11-21 11:20:00,124.12,124.12,123.63,123.99,2300.0,74.0525,74.0525,73.7601,73.9749,2300.0
2014-11-21 11:25:00,123.9,124.15,123.89,124.15,2300.0,73.9212,74.0704,73.9152,74.0704,2300.0
2014-11-21 11:30:00,124.12,124.12,124.1,124.1,1200.0,74.0525,74.0525,74.0405,74.0405,1200.0
2014-11-21 11:35:00,124.13,124.13,123.68,123.75,2600.0,74.0584,74.0584,73.79,73.8317,2600.0
2014-11-21 11:40:00,123.86,123.86,123.47,123.47,2100.0,73.8973,73.8973,73.6647,73.6647,2100.0
2014-11-21 11:45:00,123.59,123.66,123.1,123.1,3100.0,73.7363,73.778,73.4439,73.4439,3100.0
2014-11-21 11:50:00,123.11,123.61,123.09,123.38,7800.0,73.4499,73.7482,73.438,73.611,7800.0
2014-11-21 11:55:00,123.54,123.92,123.37,123.89,6700.0,73.7064,73.9331,73.605,73.9152,6700.0
2014-11-21 12:00:00,123.81,123.83,123.03,123.03,9000.0,73.8675,73.8794,73.4022,73.4022,9000.0
2014-11-21 12:05:00,122.85,123.05,122.85,122.85,3600.0,73.2948,73.4141,73.2948,73.2948,3600.0
2014-11-21 12:10:00,122.89,122.93,122.64,122.64,10800.0,73.3186,73.3425,73.1695,73.1695,10800.0
2014-11-21 12:15:00,122.7,122.7,122.31,122.51,10000.0,73.2053,73.2053,72.9726,73.0919,10000.0
2014-11-21 12:20:00,122.61,122.76,122.48,122.62,7100.0,73.1516,73.2411,73.074,73.1575,7100.0
2014-11-21 12:25:00,122.7,122.76,122.55,122.55,4400.0,73.2053,73.2411,73.1158,73.1158,4400.0
2014-11-21 12:30:00,122.81,123.1,122.69,123.1,14000.0,73.2709,73.4439,73.1993,73.4439,14000.0
2014-11-21 12:35:00,123.07,123.27,123.06,123.27,2300.0,73.426,73.5453,73.4201,73.5453,2300.0
2014-11-21 12:40:00,123.47,123.5,123.38,123.5,300.0,73.6647,73.6826,73.611,73.6826,300.0
2014-11-21 12:45:00,123.5,123.5,123.19,123.43,3500.0,73.6826,73.6826,73.4976,73.6408,3500.0
2014-11-21 12:50:00,123.4,123.6,123.35,123.55,3400.0,73.6229,73.7422,73.5931,73.7124,3400.0
2014-11-21 12:55:00,123.37,123.6,123.37,123.52,3000.0,73.605,73.7422,73.605,73.6945,3000.0
2014-11-21 13:00:00,123.44,123.66,123.35,123.66,3400.0,73.6468,73.778,73.5931,73.778,3400.0
2014-11-21 13:05:00,123.57,123.6,123.26,123.27,2200.0,73.7243,73.7422,73.5394,73.5453,2200.0
2014-11-21 13:10:00,123.29,123.41,123.22,123.29,2000.0,73.5573,73.6289,73.5155,73.5573,2000.0
2014-11-21 13:15:00,123.37,123.47,123.13,123.13,2600.0,73.605,73.6647,73.4618,73.4618,2600.0
2014-11-21 13:20:00,123.18,123.26,123.07,123.26,1200.0,73.4916,73.5394,73.426,73.5394,1200.0
2014-11-21 13:25:00,123.27,123.27,122.9,122.9,2100.0,73.5453,73.5453,73.3246,73.3246,2100.0
2014-11-21 13:30:00,122.99,123.29,122.82,123.28,6900.0,73.3783,73.5573,73.2769,73.5513,6900.0
2014-11-21 13:35:00,123.16,123.58,123.16,123.56,14600.0,73.4797,73.7303,73.4797,73.7184,14600.0
2014-11-21 13:40:00,123.75,123.91,123.63,123.71,15900.0,73.8317,73.9272,73.7601,73.8079,15900.0
2014-11-21 13:45:00,123.74,124.04,123.74,124.04,4400.0,73.8258,74.0047,73.8258,74.0047,4400.0
2014-11-21 13:50:00,124.03,124.03,123.82,123.88,35800.0,73.9988,73.9988,73.8735,73.9093,35800.0
2014-11-21 13:55:00,123.98,123.98,123.34,123.34,6700.0,73.9689,73.9689,73.5871,73.5871,6700.0
2014-11-21 14:00:00,123.33,123.45,123.33,123.45,1700.0,73.5811,73.6527,73.5811,73.6527,1700.0
2014-11-21 14:05:00,123.44,123.57,123.12,123.12,4000.0,73.6468,73.7243,73.4558,73.4558,4000.0
2014-11-21 14:10:00,123.12,123.12,122.85,122.85,2200.0,73.4558,73.4558,73.2948,73.2948,2200.0
2014-11-21 14:15:00,122.82,122.82,122.78,122.78,500.0,73.2769,73.2769,73.253,73.253,500.0
2014-11-21 14:20:00,122.72,122.81,122.61,122.62,3600.0,73.2172,73.2709,73.1516,73.1575,3600.0
2014-11-21 14:25:00,122.77,122.85,122.53,122.84,2800.0,73.247,73.2948,73.1038,73.2888,2800.0
2014-11-21 14:30:00,122.66,122.66,122.29,122.29,1300.0,73.1814,73.1814,72.9607,72.9607,1300.0
2014-11-21 14:35:00,122.3,122.36,122.23,122.26,1900.0,72.9666,73.0024,72.9249,72.9428,1900.0
2014-11-21 14:40:00,122.36,122.73,122.21,122.58,4200.0,73.0024,73.2232,72.9129,73.1337,4200.0
2014-11-21 14:45:00,122.69,122.73,122.49,122.49,3500.0,73.1993,73.2232,73.08,73.08,3500.0
2014-11-21 14:50:00,122.33,122.49,122.23,122.49,2500.0,72.9845,73.08,72.9249,73.08,2500.0
2014-11-21 14:55:00,122.45,122.51,122.29,122.51,2900.0,73.0561,73.0919,72.9607,73.0919,2900.0
2014-11-21 15:00:00,122.52,122.59,122.51,122.59,1000.0,73.0979,73.1396,73.0919,73.1396,1000.0
2014-11-21 15:05:00,122.51,122.58,122.31,122.32,1700.0,73.0919,73.1337,72.9726,72.9786,1700.0
2014-11-21 15:10:00,122.44,122.66,122.31,122.66,2000.0,73.0501,73.1814,72.9726,73.1814,2000.0
2014-11-21 15:15:00,122.67,122.77,122.45,122.62,3600.0,73.1874,73.247,73.0561,73.1575,3600.0
2014-11-21 15:20:00,122.43,122.59,122.42,122.58,2700.0,73.0442,73.1396,73.0382,73.1337,2700.0
2014-11-21 15:25:00,122.54,122.65,122.34,122.54,3600.0,73.1098,73.1754,72.9905,73.1098,3600.0
2014-11-21 15:30:00,122.54,122.69,122.54,122.68,4900.0,73.1098,73.1993,73.1098,73.1933,4900.0
2014-11-21 15:35:00,122.67,122.77,122.49,122.49,4200.0,73.1874,73.247,73.08,73.08,4200.0
2014-11-21 15:40:00,122.56,122.67,122.47,122.6,3000.0,73.1217,73.1874,73.068,73.1456,3000.0
2014-11-21 15:45:00,122.46,122.53,122.33,122.33,4900.0,73.0621,73.1038,72.9845,72.9845,4900.0
2014-11-21 15:50:00,122.36,122.4,122.25,122.26,9700.0,73.0024,73.0263,72.9368,72.9428,9700.0
2014-11-21 15:55:00,122.22,122.89,122.22,122.54,32700.0,72.9189,73.3186,72.9189,73.1098,32700.0
2014-11-24 09:30:00,122.33,122.65,122.33,122.44,2800.0,72.9845,73.1754,72.9845,73.0501,2800.0
2014-11-24 09:35:00,122.79,122.79,121.97,121.97,400.0,73.259,73.259,72.7697,72.7697,400.0
2014-11-24 09:40:00,121.82,122.0,121.59,121.59,2600.0,72.6802,72.7876,72.543,72.543,2600.0
2014-11-24 09:45:00,121.74,121.85,121.49,121.58,4600.0,72.6325,72.6981,72.4834,72.5371,4600.0
2014-11-24 09:50:00,121.31,121.5,120.74,120.92,2500.0,72.376,72.4893,72.0359,72.1433,2500.0
2014-11-24 09:55:00,120.7,120.92,120.49,120.8,2500.0,72.012,72.1433,71.8867,72.0717,2500.0
2014-11-24 10:00:00,120.5,120.59,120.31,120.55,900.0,71.8927,71.9464,71.7793,71.9225,900.0
2014-11-24 10:05:00,120.67,121.5,120.65,121.5,1700.0,71.9941,72.4893,71.9822,72.4893,1700.0
2014-11-24 10:10:00,121.43,121.43,121.38,121.39,200.0,72.4476,72.4476,72.4177,72.4237,200.0
2014-11-24 10:15:00,121.22,121.9,121.22,121.9,3500.0,72.3223,72.728,72.3223,72.728,3500.0
2014-11-24 10:20:00,121.93,121.93,121.93,121.93,100.0,72.7459,72.7459,72.7459,72.7459,100.0
2014-11-24 10:25:00,121.69,121.77,121.25,121.25,600.0,72.6027,72.6504,72.3402,72.3402,600.0
2014-11-24 10:30:00,121.24,121.87,121.24,121.67,2300.0,72.3342,72.7101,72.3342,72.5908,2300.0
2014-11-24 10:35:00,121.82,122.06,121.48,121.76,1400.0,72.6802,72.8234,72.4774,72.6444,1400.0
2014-11-24 10:40:00,121.52,121.83,121.52,121.83,200.0,72.5013,72.6862,72.5013,72.6862,200.0
2014-11-24 10:45:00,121.8,122.08,121.31,121.5,1900.0,72.6683,72.8354,72.376,72.4893,1900.0
2014-11-24 10:50:00,121.53,121.93,121.53,121.65,900.0,72.5072,72.7459,72.5072,72.5788,900.0
2014-11-24 10:55:00,121.69,121.92,121.64,121.92,700.0,72.6027,72.7399,72.5729,72.7399,700.0
2014-11-24 11:00:00,121.92,122.16,121.92,122.16,1000.0,72.7399,72.8831,72.7399,72.8831,1000.0
2014-11-24 11:05:00,122.19,122.26,121.67,121.67,2100.0,72.901,72.9428,72.5908,72.5908,2100.0
2014-11-24 11:10:00,121.7,121.85,121.59,121.84,2000.0,72.6086,72.6981,72.543,72.6922,2000.0
2014-11-24 11:15:00,121.87,121.91,121.79,121.82,1400.0,72.7101,72.7339,72.6623,72.6802,1400.0
2014-11-24 11:20:00,121.86,122.01,121.8,121.9,4400.0,72.7041,72.7936,72.6683,72.728,4400.0
2014-11-24 11:25:00,121.83,121.86,121.78,121.78,300.0,72.6862,72.7041,72.6564,72.6564,300.0
2014-11-24 11:30:00,121.89,122.41,121.89,122.3,1700.0,72.722,73.0322,72.722,72.9666,1700.0
2014-11-24 11:35:00,122.42,122.43,121.9,121.98,2500.0,73.0382,73.0442,72.728,72.7757,2500.0
2014-11-24 11:40:00,121.92,122.27,121.78,122.27,6600.0,72.7399,72.9487,72.6564,72.9487,6600.0
2014-11-24 11:45:00,122.34,122.34,121.96,122.21,4300.0,72.9905,72.9905,72.7638,72.9129,4300.0
2014-11-24 11:50:00,122.12,122.54,122.12,122.54,4000.0,72.8592,73.1098,72.8592,73.1098,4000.0
2014-11-24 11:55:00,122.44,122.63,122.44,122.63,300.0,73.0501,73.1635,73.0501,73.1635,300.0
2014-11-24 12:00:00,122.49,122.63,122.34,122.45,4700.0,73.08,73.1635,72.9905,73.0561,4700.0
2014-11-24 12:05:00,122.42,122.55,122.41,122.51,800.0,73.0382,73.1158,73.0322,73.0919,800.0
2014-11-24 12:10:00,122.41,122.77,122.39,122.77,6000.0,73.0322,73.247,73.0203,73.247,6000.0
2014-11-24 12:15:00,122.69,122.69,122.38,122.43,2800.0,73.1993,73.1993,73.0144,73.0442,2800.0
2014-11-24 12:20:00,122.55,122.87,122.54,122.86,1100.0,73.1158,73.3067,73.1098,73.3007,1100.0
2014-11-24 12:25:00,122.78,122.88,122.63,122.68,1200.0,73.253,73.3127,73.1635,73.1933,1200.0
2014-11-24 12:30:00,122.54,122.67,122.51,122.51,600.0,73.1098,73.1874,73.0919,73.0919,600.0
2014-11-24 12:35:00,122.51,122.51,122.49,122.51,500.0,73.0919,73.0919,73.08,73.0919,500.0
2014-11-24 12:40:00,122.46,122.69,122.46,122.69,800.0,73.0621,73.1993,73.0621,73.1993,800.0
2014-11-24 12:45:00,122.58,122.73,122.58,122.65,2600.0,73.1337,73.2232,73.1337,73.1754,2600.0
2014-11-24 12:50:00,122.64,122.65,122.55,122.55,300.0,73.1695,73.1754,73.1158,73.1158,300.0
2014-11-24 12:55:00,122.39,122.39,122.39,122.39,100.0,73.0203,73.0203,73.0203,73.0203,100.0
2014-11-24 13:00:00,122.4,122.55,122.37,122.37,500.0,73.0263,73.1158,73.0084,73.0084,500.0
2014-11-24 13:05:00,122.31,122.43,122.3,122.41,600.0,72.9726,73.0442,72.9666,73.0322,600.0
2014-11-24 13:10:00,122.41,122.41,122.41,122.41,0.0,73.0322,73.0322,73.0322,73.0322,0.0
2014-11-24 13:15:00,122.42,122.54,122.4,122.41,1900.0,73.0382,73.1098,73.0263,73.0322,1900.0
2014-11-24 13:20:00,122.43,122.43,122.43,122.43,100.0,73.0442,73.0442,73.0442,73.0442,100.0
2014-11-24 13:25:00,122.48,122.48,122.09,122.09,1900.0,73.074,73.074,72.8413,72.8413,1900.0
2014-11-24 13:30:00,122.09,122.09,122.09,122.09,0.0,72.8413,72.8413,72.8413,72.8413,0.0
2014-11-24 13:35:00,122.02,122.12,121.99,122.11,1400.0,72.7996,72.8592,72.7817,72.8533,1400.0
2014-11-24 13:40:00,122.01,122.1,122.01,122.01,500.0,72.7936,72.8473,72.7936,72.7936,500.0
2014-11-24 13:45:00,121.96,122.04,121.81,121.91,3200.0,72.7638,72.8115,72.6743,72.7339,3200.0
2014-11-24 13:50:00,122.04,122.04,121.85,121.98,1400.0,72.8115,72.8115,72.6981,72.7757,1400.0
2014-11-24 13:55:00,121.83,121.92,121.77,121.77,2200.0,72.6862,72.7399,72.6504,72.6504,2200.0
2014-11-24 14:00:00,121.76,121.82,121.66,121.73,1300.0,72.6444,72.6802,72.5848,72.6265,1300.0
2014-11-24 14:05:00,121.73,121.86,121.73,121.86,700.0,72.6265,72.7041,72.6265,72.7041,700.0
2014-11-24 14:10:00,121.75,121.75,121.53,121.67,1200.0,72.6385,72.6385,72.5072,72.5908,1200.0
2014-11-24 14:15:00,121.65,121.73,121.53,121.58,4800.0,72.5788,72.6265,72.5072,72.5371,4800.0
2014-11-24 14:20:00,121.52,121.52,121.34,121.36,700.0,72.5013,72.5013,72.3939,72.4058,700.0
2014-11-24 14:25:00,121.36,121.43,121.34,121.43,2500.0,72.4058,72.4476,72.3939,72.4476,2500.0
2014-11-24 14:30:00,121.46,121.52,121.38,121.38,1500.0,72.4655,72.5013,72.4177,72.4177,1500.0
2014-11-24 14:35:00,121.34,121.4,121.14,121.15,1600.0,72.3939,72.4297,72.2745,72.2805,1600.0
2014-11-24 14:40:00,121.21,121.21,120.93,120.97,2400.0,72.3163,72.3163,72.1493,72.1731,2400.0
2014-11-24 14:45:00,121.03,121.25,121.03,121.2,2200.0,72.2089,72.3402,72.2089,72.3103,2200.0
2014-11-24 14:50:00,121.12,121.17,120.93,121.02,2600.0,72.2626,72.2924,72.1493,72.2029,2600.0
2014-11-24 14:55:00,121.11,121.11,120.88,120.88,1100.0,72.2566,72.2566,72.1194,72.1194,1100.0
2014-11-24 15:00:00,121.02,121.05,120.75,120.75,4200.0,72.2029,72.2208,72.0419,72.0419,4200.0
2014-11-24 15:05:00,120.76,120.91,120.66,120.91,2000.0,72.0478,72.1373,71.9882,72.1373,2000.0
2014-11-24 15:10:00,120.93,121.02,120.81,121.01,6100.0,72.1493,72.2029,72.0777,72.197,6100.0
2014-11-24 15:15:00,121.01,121.01,120.91,120.91,700.0,72.197,72.197,72.1373,72.1373,700.0
2014-11-24 15:20:00,120.99,121.11,120.91,121.11,1400.0,72.185,72.2566,72.1373,72.2566,1400.0
2014-11-24 15:25:00,121.11,121.15,121.02,121.13,1800.0,72.2566,72.2805,72.2029,72.2686,1800.0
2014-11-24 15:30:00,121.18,121.51,121.18,121.26,2900.0,72.2984,72.4953,72.2984,72.3461,2900.0
2014-11-24 15:35:00,121.39,121.4,121.28,121.31,1500.0,72.4237,72.4297,72.3581,72.376,1500.0
2014-11-24 15:40:00,121.29,121.48,121.26,121.33,3000.0,72.364,72.4774,72.3461,72.3879,3000.0
2014-11-24 15:45:00,121.34,121.44,121.29,121.4,2600.0,72.3939,72.4535,72.364,72.4297,2600.0
2014-11-24 15:50:00,121.38,121.53,121.29,121.35,4700.0,72.4177,72.5072,72.364,72.3998,4700.0
2014-11-24 15:55:00,121.36,121.51,121.25,121.25,10800.0,72.4058,72.4953,72.3402,72.3402,10800.0
2014-11-25 09:30:00,121.48,122.63,120.65,121.29,4300.0,72.4774,73.1635,71.9822,72.364,4300.0
2014-11-25 09:35:00,120.97,121.95,120.67,121.21,4700.0,72.1731,72.7578,71.9941,72.3163,4700.0
2014-11-25 09:40:00,121.17,121.17,120.58,121.09,4700.0,72.2924,72.2924,71.9404,72.2447,4700.0
2014-11-25 09:45:00,121.08,121.69,121.08,121.69,4200.0,72.2387,72.6027,72.2387,72.6027,4200.0
2014-11-25 09:50:00,121.67,122.38,121.66,122.31,3100.0,72.5908,73.0144,72.5848,72.9726,3100.0
2014-11-25 09:55:00,122.08,122.54,122.08,122.54,2000.0,72.8354,73.1098,72.8354,73.1098,2000.0
2014-11-25 10:00:00,122.64,122.94,122.5,122.81,3300.0,73.1695,73.3485,73.0859,73.2709,3300.0
2014-11-25 10:05:00,122.5,123.1,122.49,123.09,8400.0,73.0859,73.4439,73.08,73.438,8400.0
2014-11-25 10:10:00,123.16,123.24,122.73,122.95,3100.0,73.4797,73.5274,73.2232,73.3544,3100.0
2014-11-25 10:15:00,122.92,122.92,122.48,122.65,6800.0,73.3365,73.3365,73.074,73.1754,6800.0
2014-11-25 10:20:00,122.51,122.95,122.46,122.82,6800.0,73.0919,73.3544,73.0621,73.2769,6800.0
2014-11-25 10:25:00,122.59,123.1,122.56,123.07,7800.0,73.1396,73.4439,73.1217,73.426,7800.0
2014-11-25 10:30:00,123.12,123.3,123.05,123.25,2200.0,73.4558,73.5632,73.4141,73.5334,2200.0
2014-11-25 10:35:00,123.18,123.24,122.78,122.98,5800.0,73.4916,73.5274,73.253,73.3723,5800.0
2014-11-25 10:40:00,122.88,122.97,122.81,122.81,1300.0,73.3127,73.3664,73.2709,73.2709,1300.0
2014-11-25 10:45:00,122.77,122.89,122.5,122.56,6500.0,73.247,73.3186,73.0859,73.1217,6500.0
2014-11-25 10:50:00,122.43,122.55,122.17,122.49,8600.0,73.0442,73.1158,72.8891,73.08,8600.0
2014-11-25 10:55:00,122.34,122.73,122.2,122.6,17200.0,72.9905,73.2232,72.907,73.1456,17200.0
2014-11-25 11:00:00,122.73,122.75,122.34,122.42,4800.0,73.2232,73.2351,72.9905,73.0382,4800.0
2014-11-25 11:05:00,122.44,122.5,122.38,122.39,5200.0,73.0501,73.0859,73.0144,73.0203,5200.0
2014-11-25 11:10:00,122.35,122.84,122.27,122.82,12500.0,72.9965,73.2888,72.9487,73.2769,12500.0
2014-11-25 11:15:00,122.81,122.81,122.51,122.61,4300.0,73.2709,73.2709,73.0919,73.1516,4300.0
2014-11-25 11:20:00,122.62,122.67,122.46,122.51,6200.0,73.1575,73.1874,73.0621,73.0919,6200.0
2014-11-25 11:25:00,122.48,122.86,122.43,122.58,22200.0,73.074,73.3007,73.0442,73.1337,22200.0
2014-11-25 11:30:00,122.52,122.6,122.4,122.6,1600.0,73.0979,73.1456,73.0263,73.1456,1600.0
2014-11-25 11:35:00,122.61,122.63,122.09,122.33,3700.0,73.1516,73.1635,72.8413,72.9845,3700.0
2014-11-25 11:40:00,122.32,122.75,122.25,122.59,16000.0,72.9786,73.2351,72.9368,73.1396,16000.0
2014-11-25 11:45:00,122.57,122.93,122.57,122.67,8600.0,73.1277,73.3425,73.1277,73.1874,8600.0
2014-11-25 11:50:00,122.72,122.72,122.47,122.59,7000.0,73.2172,73.2172,73.068,73.1396,7000.0
2014-11-25 11:55:00,122.59,122.88,122.56,122.88,2400.0,73.1396,73.3127,73.1217,73.3127,2400.0
2014-11-25 12:00:00,122.88,123.04,122.78,122.81,4100.0,73.3127,73.4081,73.253,73.2709,4100.0
2014-11-25 12:05:00,122.66,122.79,122.56,122.56,2800.0,73.1814,73.259,73.1217,73.1217,2800.0
2014-11-25 12:10:00,122.61,122.66,122.54,122.55,700.0,73.1516,73.1814,73.1098,73.1158,700.0
2014-11-25 12:15:00,122.78,122.8,122.6,122.6,2100.0,73.253,73.2649,73.1456,73.1456,2100.0
2014-11-25 12:20:00,122.51,122.66,122.44,122.58,2600.0,73.0919,73.1814,73.0501,73.1337,2600.0
2014-11-25 12:25:00,122.67,122.71,122.56,122.58,2300.0,73.1874,73.2112,73.1217,73.1337,2300.0
2014-11-25 12:30:00,122.6,122.81,122.39,122.67,5400.0,73.1456,73.2709,73.0203,73.1874,5400.0
2014-11-25 12:35:00,122.84,122.85,122.5,122.61,3200.0,73.2888,73.2948,73.0859,73.1516,3200.0
2014-11-25 12:40:00,122.61,123.17,122.52,123.17,3500.0,73.1516,73.4857,73.0979,73.4857,3500.0
2014-11-25 12:45:00,123.15,123.15,122.85,122.86,700.0,73.4737,73.4737,73.2948,73.3007,700.0
2014-11-25 12:50:00,122.84,122.84,122.33,122.46,4500.0,73.2888,73.2888,72.9845,73.0621,4500.0
2014-11-25 12:55:00,122.53,122.53,122.53,122.53,200.0,73.1038,73.1038,73.1038,73.1038,200.0
2014-11-25 13:00:00,122.51,122.55,122.5,122.51,1000.0,73.0919,73.1158,73.0859,73.0919,1000.0
2014-11-25 13:05:00,122.42,122.49,122.14,122.3,3100.0,73.0382,73.08,72.8712,72.9666,3100.0
2014-11-25 13:10:00,122.22,122.22,122.07,122.16,1000.0,72.9189,72.9189,72.8294,72.8831,1000.0
2014-11-25 13:15:00,122.2,122.45,122.2,122.39,4600.0,72.907,73.0561,72.907,73.0203,4600.0
2014-11-25 13:20:00,122.4,122.71,122.35,122.71,2200.0,73.0263,73.2112,72.9965,73.2112,2200.0
2014-11-25 13:25:00,122.59,122.65,122.52,122.63,1900.0,73.1396,73.1754,73.0979,73.1635,1900.0
2014-11-25 13:30:00,122.72,122.72,122.49,122.49,4400.0,73.2172,73.2172,73.08,73.08,4400.0
2014-11-25 13:35:00,122.57,122.57,122.41,122.41,1400.0,73.1277,73.1277,73.0322,73.0322,1400.0
2014-11-25 13:40:00,122.34,122.45,122.32,122.42,1000.0,72.9905,73.0561,72.9786,73.0382,1000.0
2014-11-25 13:45:00,122.47,122.48,122.29,122.46,10400.0,73.068,73.074,72.9607,73.0621,10400.0
2014-11-25 13:50:00,122.51,122.61,122.3,122.59,10000.0,73.0919,73.1516,72.9666,73.1396,10000.0
2014-11-25 13:55:00,122.49,122.49,122.27,122.27,1100.0,73.08,73.08,72.9487,72.9487,1100.0
2014-11-25 14:00:00,122.26,122.72,122.1,122.4,7200.0,72.9428,73.2172,72.8473,73.0263,7200.0
2014-11-25 14:05:00,122.4,122.46,122.31,122.36,2300.0,73.0263,73.0621,72.9726,73.0024,2300.0
2014-11-25 14:10:00,122.34,122.45,122.33,122.38,500.0,72.9905,73.0561,72.9845,73.0144,500.0
2014-11-25 14:15:00,122.38,122.58,122.37,122.51,3700.0,73.0144,73.1337,73.0084,73.0919,3700.0
2014-11-25 14:20:00,122.44,122.77,122.38,122.76,3700.0,73.0501,73.247,73.0144,73.2411,3700.0
2014-11-25 14:25:00,122.7,122.7,122.55,122.6,600.0,73.2053,73.2053,73.1158,73.1456,600.0
2014-11-25 14:30:00,122.51,122.73,122.51,122.73,5200.0,73.0919,73.2232,73.0919,73.2232,5200.0
2014-11-25 14:35:00,122.62,122.69,122.55,122.56,2000.0,73.1575,73.1993,73.1158,73.1217,2000.0
2014-11-25 14:40:00,122.59,122.59,122.44,122.45,1300.0,73.1396,73.1396,73.0501,73.0561,1300.0
2014-11-25 14:45:00,122.41,122.45,122.06,122.17,4100.0,73.0322,73.0561,72.8234,72.8891,4100.0
2014-11-25 14:50:00,122.25,122.25,122.06,122.08,1500.0,72.9368,72.9368,72.8234,72.8354,1500.0
2014-11-25 14:55:00,122.13,122.14,121.99,122.14,500.0,72.8652,72.8712,72.7817,72.8712,500.0
2014-11-25 15:00:00,122.09,122.24,122.09,122.22,2400.0,72.8413,72.9308,72.8413,72.9189,2400.0
2014-11-25 15:05:00,122.24,122.25,122.09,122.23,3300.0,72.9308,72.9368,72.8413,72.9249,3300.0
2014-11-25 15:10:00,122.17,122.61,122.04,122.51,54300.0,72.8891,73.1516,72.8115,73.0919,54300.0
2014-11-25 15:15:00,122.57,122.86,122.14,122.49,24600.0,73.1277,73.3007,72.8712,73.08,24600.0
2014-11-25 15:20:00,122.5,122.69,122.48,122.64,9000.0,73.0859,73.1993,73.074,73.1695,9000.0
2014-11-25 15:25:00,122.71,123.11,122.63,122.7,40900.0,73.2112,73.4499,73.1635,73.2053,40900.0
2014-11-25 15:30:00,122.75,122.98,122.64,122.67,6800.0,73.2351,73.3723,73.1695,73.1874,6800.0
2014-11-25 15:35:00,122.66,122.66,122.15,122.31,3100.0,73.1814,73.1814,72.8771,72.9726,3100.0
2014-11-25 15:40:00,122.13,122.28,122.05,122.05,5200.0,72.8652,72.9547,72.8175,72.8175,5200.0
2014-11-25 15:45:00,122.21,122.3,122.04,122.09,108200.0,72.9129,72.9666,72.8115,72.8413,108200.0
2014-11-25 15:50:00,122.11,122.27,121.96,122.11,45000.0,72.8533,72.9487,72.7638,72.8533,45000.0
2014-11-25 15:55:00,122.2,122.44,122.04,122.41,15300.0,72.907,73.0501,72.8115,73.0322,15300.0
2014-11-26 09:30:00,122.3,122.65,121.58,122.65,2800.0,72.9666,73.1754,72.5371,73.1754,2800.0
2014-11-26 09:35:00,122.56,122.56,121.55,121.84,4400.0,73.1217,73.1217,72.5192,72.6922,4400.0
2014-11-26 09:40:00,121.91,122.15,121.75,121.97,1700.0,72.7339,72.8771,72.6385,72.7697,1700.0
2014-11-26 09:45:00,121.6,121.6,121.6,121.6,100.0,72.549,72.549,72.549,72.549,100.0
2014-11-26 09:50:00,121.81,121.93,121.42,121.7,3400.0,72.6743,72.7459,72.4416,72.6086,3400.0
2014-11-26 09:55:00,121.75,122.35,121.69,122.35,4200.0,72.6385,72.9965,72.6027,72.9965,4200.0
2014-11-26 10:00:00,122.39,122.83,121.97,122.43,1300.0,73.0203,73.2828,72.7697,73.0442,1300.0
2014-11-26 10:05:00,122.71,123.0,122.37,122.96,2700.0,73.2112,73.3843,73.0084,73.3604,2700.0
2014-11-26 10:10:00,123.0,123.0,122.8,122.92,1300.0,73.3843,73.3843,73.2649,73.3365,1300.0
2014-11-26 10:15:00,122.72,122.78,122.49,122.58,1000.0,73.2172,73.253,73.08,73.1337,1000.0
2014-11-26 10:20:00,122.64,123.29,122.5,123.16,17100.0,73.1695,73.5573,73.0859,73.4797,17100.0
2014-11-26 10:25:00,123.24,123.66,123.1,123.45,10500.0,73.5274,73.778,73.4439,73.6527,10500.0
2014-11-26 10:30:00,123.39,123.46,123.04,123.3,11300.0,73.6169,73.6587,73.4081,73.5632,11300.0
2014-11-26 10:35:00,123.29,123.83,123.27,123.82,7900.0,73.5573,73.8794,73.5453,73.8735,7900.0
2014-11-26 10:40:00,123.91,124.56,123.87,124.39,23400.0,73.9272,74.315,73.9033,74.2136,23400.0
2014-11-26 10:45:00,124.46,124.87,124.46,124.73,16300.0,74.2553,74.4999,74.2553,74.4164,16300.0
2014-11-26 10:50:00,124.76,124.93,124.68,124.88,10500.0,74.4343,74.5357,74.3866,74.5059,10500.0
2014-11-26 10:55:00,124.85,124.94,124.51,124.76,13000.0,74.488,74.5417,74.2852,74.4343,13000.0
2014-11-26 11:00:00,124.82,125.11,124.82,124.97,5200.0,74.4701,74.6431,74.4701,74.5596,5200.0
2014-11-26 11:05:00,125.04,125.31,124.94,125.25,11100.0,74.6014,74.7624,74.5417,74.7266,11100.0
2014-11-26 11:10:00,125.25,125.52,124.91,125.01,11600.0,74.7266,74.8877,74.5238,74.5835,11600.0
2014-11-26 11:15:00,124.98,125.22,124.98,125.03,4100.0,74.5656,74.7088,74.5656,74.5954,4100.0
2014-11-26 11:20:00,125.03,125.19,124.35,124.87,10600.0,74.5954,74.6909,74.1897,74.4999,10600.0
2014-11-26 11:25:00,124.83,124.83,124.25,124.25,5800.0,74.4761,74.4761,74.13,74.13,5800.0
2014-11-26 11:30:00,124.38,124.39,123.94,123.94,700.0,74.2076,74.2136,73.9451,73.9451,700.0
2014-11-26 11:35:00,123.96,124.1,123.89,124.01,3300.0,73.957,74.0405,73.9152,73.9868,3300.0
2014-11-26 11:40:00,123.95,124.39,123.94,124.34,4800.0,73.951,74.2136,73.9451,74.1837,4800.0
2014-11-26 11:45:00,124.36,124.36,124.03,124.1,1700.0,74.1957,74.1957,73.9988,74.0405,1700.0
2014-11-26 11:50:00,123.99,123.99,123.99,123.99,200.0,73.9749,73.9749,73.9749,73.9749,200.0
2014-11-26 11:55:00,123.95,124.25,123.94,124.25,1400.0,73.951,74.13,73.9451,74.13,1400.0
2014-11-26 12:00:00,124.09,124.27,124.09,124.25,2000.0,74.0346,74.142,74.0346,74.13,2000.0
2014-11-26 12:05:00,124.45,124.58,124.31,124.58,3500.0,74.2494,74.3269,74.1658,74.3269,3500.0
2014-11-26 12:10:00,124.64,124.7,124.09,124.23,4300.0,74.3627,74.3985,74.0346,74.1181,4300.0
2014-11-26 12:15:00,124.25,125.19,124.25,125.13,13600.0,74.13,74.6909,74.13,74.6551,13600.0
2014-11-26 12:20:00,125.09,125.25,124.54,124.54,7600.0,74.6312,74.7266,74.303,74.303,7600.0
2014-11-26 12:25:00,124.46,124.7,124.45,124.62,2700.0,74.2553,74.3985,74.2494,74.3508,2700.0
2014-11-26 12:30:00,124.6,124.64,124.31,124.44,2900.0,74.3388,74.3627,74.1658,74.2434,2900.0
2014-11-26 12:35:00,124.61,124.7,124.56,124.64,2400.0,74.3448,74.3985,74.315,74.3627,2400.0
2014-11-26 12:40:00,124.69,124.76,124.65,124.71,3500.0,74.3925,74.4343,74.3687,74.4045,3500.0
2014-11-26 12:45:00,124.7,124.89,124.7,124.79,3400.0,74.3985,74.5119,74.3985,74.4522,3400.0
2014-11-26 12:50:00,124.89,125.0,124.86,125.0,3300.0,74.5119,74.5775,74.494,74.5775,3300.0
2014-11-26 12:55:00,124.92,125.12,124.88,125.01,2500.0,74.5298,74.6491,74.5059,74.5835,2500.0
2014-11-26 13:00:00,125.1,125.11,124.87,125.11,5400.0,74.6372,74.6431,74.4999,74.6431,5400.0
2014-11-26 13:05:00,125.01,125.01,124.74,124.98,3500.0,74.5835,74.5835,74.4224,74.5656,3500.0
2014-11-26 13:10:00,124.9,125.39,124.82,125.39,10200.0,74.5178,74.8102,74.4701,74.8102,10200.0
2014-11-26 13:15:00,125.28,125.28,125.08,125.14,1900.0,74.7445,74.7445,74.6252,74.661,1900.0
2014-11-26 13:20:00,125.06,125.07,124.88,125.07,6900.0,74.6133,74.6193,74.5059,74.6193,6900.0
2014-11-26 13:25:00,125.14,125.22,124.94,125.04,4000.0,74.661,74.7088,74.5417,74.6014,4000.0
2014-11-26 13:30:00,125.02,125.46,125.02,125.16,4400.0,74.5894,74.8519,74.5894,74.673,4400.0
2014-11-26 13:35:00,125.2,125.33,124.92,125.02,4500.0,74.6968,74.7744,74.5298,74.5894,4500.0
2014-11-26 13:40:00,125.02,125.13,124.99,125.06,600.0,74.5894,74.6551,74.5715,74.6133,600.0
2014-11-26 13:45:00,125.08,126.13,125.07,126.1,20400.0,74.6252,75.2517,74.6193,75.2338,20400.0
2014-11-26 13:50:00,125.97,126.04,125.54,125.88,8100.0,75.1562,75.198,74.8997,75.1025,8100.0
2014-11-26 13:55:00,125.97,126.48,125.79,125.83,13100.0,75.1562,75.4605,75.0488,75.0727,13100.0
2014-11-26 14:00:00,125.73,126.05,125.53,125.92,11000.0,75.013,75.2039,74.8937,75.1264,11000.0
2014-11-26 14:05:00,125.92,125.92,125.65,125.65,6100.0,75.1264,75.1264,74.9653,74.9653,6100.0
2014-11-26 14:10:00,125.7,125.7,124.92,125.0,2500.0,74.9951,74.9951,74.5298,74.5775,2500.0
2014-11-26 14:15:00,124.97,125.26,124.74,125.09,10700.0,74.5596,74.7326,74.4224,74.6312,10700.0
2014-11-26 14:20:00,124.99,125.72,124.92,125.72,7100.0,74.5715,75.0071,74.5298,75.0071,7100.0
2014-11-26 14:25:00,125.78,125.88,125.27,125.39,10000.0,75.0429,75.1025,74.7386,74.8102,10000.0
2014-11-26 14:30:00,125.41,125.41,125.0,125.1,5200.0,74.8221,74.8221,74.5775,74.6372,5200.0
2014-11-26 14:35:00,125.08,125.83,125.01,125.6,12000.0,74.6252,75.0727,74.5835,74.9355,12000.0
2014-11-26 14:40:00,125.53,125.67,125.48,125.67,1600.0,74.8937,74.9772,74.8639,74.9772,1600.0
2014-11-26 14:45:00,125.68,125.76,125.54,125.65,4800.0,74.9832,75.0309,74.8997,74.9653,4800.0
2014-11-26 14:50:00,125.74,125.93,125.7,125.87,2800.0,75.019,75.1324,74.9951,75.0966,2800.0
2014-11-26 14:55:00,125.98,126.28,125.88,126.1,12100.0,75.1622,75.3412,75.1025,75.2338,12100.0
2014-11-26 15:00:00,126.1,126.1,125.85,126.0,2400.0,75.2338,75.2338,75.0846,75.1741,2400.0
2014-11-26 15:05:00,125.86,126.11,125.84,126.09,4000.0,75.0906,75.2397,75.0787,75.2278,4000.0
2014-11-26 15:10:00,126.12,126.12,125.54,125.87,9100.0,75.2457,75.2457,74.8997,75.0966,9100.0
2014-11-26 15:15:00,125.87,125.87,125.71,125.72,3400.0,75.0966,75.0966,75.0011,75.0071,3400.0
2014-11-26 15:20:00,125.65,125.65,125.48,125.61,4500.0,74.9653,74.9653,74.8639,74.9414,4500.0
2014-11-26 15:25:00,125.48,125.48,125.03,125.09,4000.0,74.8639,74.8639,74.5954,74.6312,4000.0
2014-11-26 15:30:00,125.09,125.2,124.99,125.19,7900.0,74.6312,74.6968,74.5715,74.6909,7900.0
2014-11-26 15:35:00,125.08,125.49,124.85,125.48,11500.0,74.6252,74.8698,74.488,74.8639,11500.0
2014-11-26 15:40:00,125.39,125.46,125.32,125.36,10700.0,74.8102,74.8519,74.7684,74.7923,10700.0
2014-11-26 15:45:00,125.32,125.43,125.17,125.34,10800.0,74.7684,74.834,74.6789,74.7803,10800.0
2014-11-26 15:50:00,125.29,125.46,125.23,125.38,19500.0,74.7505,74.8519,74.7147,74.8042,19500.0
2014-11-26 15:55:00,125.33,125.49,125.22,125.38,21600.0,74.7744,74.8698,74.7088,74.8042,21600.0
2014-11-28 09:30:00,121.14,121.44,119.64,119.64,1400.0,72.2745,72.4535,71.3796,71.3796,1400.0
2014-11-28 09:35:00,119.31,119.31,118.03,118.03,10200.0,71.1827,71.1827,70.4191,70.4191,10200.0
2014-11-28 09:40:00,118.09,118.27,117.15,118.03,9100.0,70.4549,70.5622,69.894,70.4191,9100.0
2014-11-28 09:45:00,118.02,118.02,117.34,117.34,11300.0,70.4131,70.4131,70.0074,70.0074,11300.0
2014-11-28 09:50:00,117.31,117.5,117.02,117.39,7000.0,69.9895,70.1028,69.8165,70.0372,7000.0
2014-11-28 09:55:00,117.02,117.34,117.0,117.04,10100.0,69.8165,70.0074,69.8045,69.8284,10100.0
2014-11-28 10:00:00,117.11,117.17,116.62,116.82,7800.0,69.8702,69.906,69.5778,69.6971,7800.0
2014-11-28 10:05:00,116.77,116.77,115.78,115.95,8700.0,69.6673,69.6673,69.0767,69.1781,8700.0
2014-11-28 10:10:00,115.95,116.05,115.88,115.92,6300.0,69.1781,69.2377,69.1363,69.1602,6300.0
2014-11-28 10:15:00,115.83,115.87,115.53,115.72,3400.0,69.1065,69.1304,68.9275,69.0409,3400.0
2014-11-28 10:20:00,115.51,115.56,115.1,115.24,5500.0,68.9156,68.9454,68.671,68.7545,5500.0
2014-11-28 10:25:00,115.24,115.61,115.23,115.5,7900.0,68.7545,68.9752,68.7485,68.9096,7900.0
2014-11-28 10:30:00,115.49,115.76,115.41,115.76,9400.0,68.9036,69.0647,68.8559,69.0647,9400.0
2014-11-28 10:35:00,115.84,116.5,115.84,116.16,12100.0,69.1125,69.5062,69.1125,69.3034,12100.0
2014-11-28 10:40:00,116.0,116.0,115.75,115.88,7800.0,69.2079,69.2079,69.0588,69.1363,7800.0
2014-11-28 10:45:00,115.86,116.0,115.6,115.65,13400.0,69.1244,69.2079,68.9693,68.9991,13400.0
2014-11-28 10:50:00,115.52,115.77,115.39,115.72,2000.0,68.9215,69.0707,68.844,69.0409,2000.0
2014-11-28 10:55:00,115.52,115.65,115.52,115.63,9200.0,68.9215,68.9991,68.9215,68.9872,9200.0
2014-11-28 11:00:00,115.63,115.72,115.58,115.63,3700.0,68.9872,69.0409,68.9573,68.9872,3700.0
2014-11-28 11:05:00,115.55,115.99,115.55,115.98,4300.0,68.9394,69.2019,68.9394,69.196,4300.0
2014-11-28 11:10:00,115.98,116.0,115.2,115.92,9500.0,69.196,69.2079,68.7306,69.1602,9500.0
2014-11-28 11:15:00,115.8,115.85,115.62,115.72,4000.0,69.0886,69.1184,68.9812,69.0409,4000.0
2014-11-28 11:20:00,115.63,116.0,115.63,115.94,4500.0,68.9872,69.2079,68.9872,69.1721,4500.0
2014-11-28 11:25:00,115.88,115.97,115.68,115.76,4300.0,69.1363,69.19,69.017,69.0647,4300.0
2014-11-28 11:30:00,115.69,115.69,115.63,115.65,2400.0,69.023,69.023,68.9872,68.9991,2400.0
2014-11-28 11:35:00,115.64,115.97,115.64,115.95,11400.0,68.9931,69.19,68.9931,69.1781,11400.0
2014-11-28 11:40:00,115.95,116.0,115.84,115.84,14000.0,69.1781,69.2079,69.1125,69.1125,14000.0
2014-11-28 11:45:00,115.76,115.83,115.37,115.37,2800.0,69.0647,69.1065,68.832,68.832,2800.0
2014-11-28 11:50:00,115.29,115.33,115.17,115.17,7500.0,68.7843,68.8082,68.7127,68.7127,7500.0
2014-11-28 11:55:00,115.12,115.16,114.71,114.71,7200.0,68.6829,68.7068,68.4383,68.4383,7200.0
2014-11-28 12:00:00,114.7,114.98,114.53,114.86,17300.0,68.4323,68.5994,68.3309,68.5278,17300.0
2014-11-28 12:05:00,114.99,115.01,114.53,114.56,6700.0,68.6053,68.6173,68.3309,68.3488,6700.0
2014-11-28 12:10:00,114.55,114.84,114.49,114.73,5700.0,68.3428,68.5158,68.307,68.4502,5700.0
2014-11-28 12:15:00,114.76,115.35,114.76,115.24,6900.0,68.4681,68.8201,68.4681,68.7545,6900.0
2014-11-28 12:20:00,115.16,115.17,114.98,115.1,3600.0,68.7068,68.7127,68.5994,68.671,3600.0
2014-11-28 12:25:00,115.13,115.14,114.77,114.77,4800.0,68.6889,68.6948,68.4741,68.4741,4800.0
2014-11-28 12:30:00,114.88,114.88,114.42,114.48,3300.0,68.5397,68.5397,68.2653,68.3011,3300.0
2014-11-28 12:35:00,114.37,114.46,114.27,114.3,3200.0,68.2354,68.2891,68.1758,68.1937,3200.0
2014-11-28 12:40:00,114.2,114.27,113.92,114.0,14700.0,68.134,68.1758,67.9669,68.0147,14700.0
2014-11-28 12:45:00,114.01,114.12,113.89,113.89,11000.0,68.0206,68.0863,67.949,67.949,11000.0
2014-11-28 12:50:00,113.88,113.88,113.72,113.72,9600.0,67.9431,67.9431,67.8476,67.8476,9600.0
2014-11-28 12:55:00,113.75,114.16,113.69,114.12,23700.0,67.8655,68.1101,67.8297,68.0863,23700.0
2014-12-01 09:30:00,112.5,112.69,112.33,112.69,11600.0,67.1197,67.2331,67.0183,67.2331,11600.0
2014-12-01 09:35:00,112.65,113.64,112.11,113.37,10700.0,67.2092,67.7999,66.8871,67.6388,10700.0
2014-12-01 09:40:00,113.86,113.99,113.34,113.61,3600.0,67.9311,68.0087,67.6209,67.782,3600.0
2014-12-01 09:45:00,113.5,113.55,112.02,112.83,7500.0,67.7164,67.7462,66.8334,67.3166,7500.0
2014-12-01 09:50:00,112.49,112.72,110.68,110.89,13700.0,67.1138,67.251,66.0339,66.1592,13700.0
2014-12-01 09:55:00,110.79,110.9,109.6,109.8,14300.0,66.0995,66.1652,65.3895,65.5089,14300.0
2014-12-01 10:00:00,109.76,110.39,109.64,109.71,11700.0,65.485,65.8609,65.4134,65.4552,11700.0
2014-12-01 10:05:00,109.45,109.65,109.25,109.25,4400.0,65.3001,65.4194,65.1807,65.1807,4400.0
2014-12-01 10:10:00,109.21,109.31,108.94,109.03,9200.0,65.1569,65.2165,64.9958,65.0495,9200.0
2014-12-01 10:15:00,109.14,109.28,108.64,108.64,10000.0,65.1151,65.1986,64.8168,64.8168,10000.0
2014-12-01 10:20:00,108.7,108.82,108.44,108.44,4900.0,64.8526,64.9242,64.6975,64.6975,4900.0
2014-12-01 10:25:00,108.47,108.6,108.01,108.11,17000.0,64.7154,64.7929,64.4409,64.5006,17000.0
2014-12-01 10:30:00,107.85,107.94,107.2,107.31,20100.0,64.3455,64.3992,63.9577,64.0233,20100.0
2014-12-01 10:35:00,107.24,107.36,106.59,106.64,9500.0,63.9815,64.0531,63.5937,63.6236,9500.0
2014-12-01 10:40:00,106.57,106.63,106.22,106.28,8900.0,63.5818,63.6176,63.373,63.4088,8900.0
2014-12-01 10:45:00,106.25,106.27,105.56,105.74,15400.0,63.3909,63.4028,62.9792,63.0866,15400.0
2014-12-01 10:50:00,105.89,105.89,105.33,105.4,6400.0,63.1761,63.1761,62.842,62.8837,6400.0
2014-12-01 10:55:00,105.45,105.52,104.7,104.81,11500.0,62.9136,62.9553,62.4661,62.5317,11500.0
2014-12-01 11:00:00,104.92,105.3,104.89,105.05,8600.0,62.5974,62.8241,62.5795,62.6749,8600.0
2014-12-01 11:05:00,105.2,105.68,104.9,105.19,10600.0,62.7644,63.0508,62.5854,62.7585,10600.0
2014-12-01 11:10:00,105.23,105.47,104.94,105.16,7800.0,62.7823,62.9255,62.6093,62.7406,7800.0
2014-12-01 11:15:00,105.12,106.4,105.07,106.38,25500.0,62.7167,63.4804,62.6869,63.4684,25500.0
2014-12-01 11:20:00,106.39,106.62,105.42,105.42,20300.0,63.4744,63.6116,62.8957,62.8957,20300.0
2014-12-01 11:25:00,105.45,105.78,105.42,105.75,17600.0,62.9136,63.1105,62.8957,63.0926,17600.0
2014-12-01 11:30:00,105.83,105.83,105.39,105.6,19800.0,63.1403,63.1403,62.8778,63.0031,19800.0
2014-12-01 11:35:00,105.51,105.56,103.51,104.26,38700.0,62.9494,62.9792,61.7561,62.2036,38700.0
2014-12-01 11:40:00,104.41,105.16,104.3,104.71,8100.0,62.2931,62.7406,62.2275,62.4721,8100.0
2014-12-01 11:45:00,104.55,104.71,103.75,103.75,7300.0,62.3766,62.4721,61.8993,61.8993,7300.0
2014-12-01 11:50:00,103.75,104.02,103.31,103.43,11500.0,61.8993,62.0604,61.6368,61.7084,11500.0
2014-12-01 11:55:00,103.45,103.56,103.31,103.46,2100.0,61.7203,61.786,61.6368,61.7263,2100.0
2014-12-01 12:00:00,103.42,103.42,102.92,103.09,14700.0,61.7024,61.7024,61.4041,61.5056,14700.0
2014-12-01 12:05:00,102.97,103.2,102.65,102.89,11000.0,61.434,61.5712,61.243,61.3862,11000.0
2014-12-01 12:10:00,102.77,102.85,102.59,102.65,3500.0,61.3146,61.3624,61.2072,61.243,3500.0
2014-12-01 12:15:00,102.8,102.8,102.33,102.37,15100.0,61.3325,61.3325,61.0521,61.076,15100.0
2014-12-01 12:20:00,102.29,102.37,101.9,101.91,9200.0,61.0283,61.076,60.7956,60.8015,9200.0
2014-12-01 12:25:00,101.99,102.3,101.32,101.32,24400.0,60.8493,61.0342,60.4495,60.4495,24400.0
2014-12-01 12:30:00,101.32,101.36,100.63,100.66,35000.0,60.4495,60.4734,60.0379,60.0558,35000.0
2014-12-01 12:35:00,100.65,100.88,100.17,100.48,26400.0,60.0498,60.187,59.7634,59.9484,26400.0
2014-12-01 12:40:00,100.4,100.77,100.01,100.34,33200.0,59.9006,60.1214,59.668,59.8648,33200.0
2014-12-01 12:45:00,100.5,101.21,100.35,100.95,7900.0,59.9603,60.3839,59.8708,60.2288,7900.0
2014-12-01 12:50:00,100.99,101.11,100.89,100.99,7900.0,60.2526,60.3242,60.193,60.2526,7900.0
2014-12-01 12:55:00,101.09,101.91,100.99,101.54,6300.0,60.3123,60.8015,60.2526,60.5808,6300.0
2014-12-01 13:00:00,101.64,101.9,101.44,101.83,26200.0,60.6405,60.7956,60.5211,60.7538,26200.0
2014-12-01 13:05:00,101.91,102.08,101.83,102.08,12900.0,60.8015,60.903,60.7538,60.903,12900.0
2014-12-01 13:10:00,102.07,102.12,101.62,101.62,13100.0,60.897,60.9268,60.6285,60.6285,13100.0
2014-12-01 13:15:00,101.63,101.63,101.42,101.6,10200.0,60.6345,60.6345,60.5092,60.6166,10200.0
2014-12-01 13:20:00,101.6,101.75,101.35,101.64,18300.0,60.6166,60.7061,60.4674,60.6405,18300.0
2014-12-01 13:25:00,101.56,101.83,101.33,101.44,16800.0,60.5927,60.7538,60.4555,60.5211,16800.0
2014-12-01 13:30:00,101.59,101.66,101.48,101.49,2800.0,60.6106,60.6524,60.545,60.551,2800.0
2014-12-01 13:35:00,101.48,101.51,100.51,100.61,14800.0,60.545,60.5629,59.9663,60.0259,14800.0
2014-12-01 13:40:00,100.61,100.92,100.52,100.85,8000.0,60.0259,60.2109,59.9722,60.1691,8000.0
2014-12-01 13:45:00,100.76,100.92,100.31,100.91,14300.0,60.1154,60.2109,59.8469,60.2049,14300.0
2014-12-01 13:50:00,100.75,101.1,100.59,101.1,7400.0,60.1095,60.3183,60.014,60.3183,7400.0
2014-12-01 13:55:00,101.22,101.6,101.09,101.32,15700.0,60.3899,60.6166,60.3123,60.4495,15700.0
2014-12-01 14:00:00,101.33,101.34,101.18,101.32,8500.0,60.4555,60.4615,60.366,60.4495,8500.0
2014-12-01 14:05:00,101.17,101.21,100.88,101.01,6800.0,60.36,60.3839,60.187,60.2646,6800.0
2014-12-01 14:10:00,101.01,101.01,100.87,100.91,10800.0,60.2646,60.2646,60.1811,60.2049,10800.0
2014-12-01 14:15:00,100.94,101.05,100.5,100.73,18300.0,60.2228,60.2884,59.9603,60.0975,18300.0
2014-12-01 14:20:00,100.72,100.72,100.09,100.16,25300.0,60.0916,60.0916,59.7157,59.7575,25300.0
2014-12-01 14:25:00,100.18,100.19,99.59,99.67,22300.0,59.7694,59.7754,59.4174,59.4651,22300.0
2014-12-01 14:30:00,99.73,99.95,98.6,98.92,45900.0,59.5009,59.6322,58.8267,59.0176,45900.0
2014-12-01 14:35:00,98.99,99.0,97.87,98.45,25000.0,59.0594,59.0654,58.3912,58.7372,25000.0
2014-12-01 14:40:00,98.46,98.83,97.89,98.12,12300.0,58.7432,58.964,58.4031,58.5404,12300.0
2014-12-01 14:45:00,97.96,98.52,97.95,98.18,13200.0,58.4449,58.779,58.4389,58.5761,13200.0
2014-12-01 14:50:00,98.29,98.52,98.07,98.51,17000.0,58.6418,58.779,58.5105,58.773,17000.0
2014-12-01 14:55:00,98.43,98.9,98.35,98.9,16900.0,58.7253,59.0057,58.6776,59.0057,16900.0
2014-12-01 15:00:00,98.85,99.37,98.7,99.3,45200.0,58.9759,59.2861,58.8864,59.2444,45200.0
2014-12-01 15:05:00,99.34,100.1,99.22,99.95,50100.0,59.2682,59.7217,59.1966,59.6322,50100.0
2014-12-01 15:10:00,99.92,100.12,98.86,99.36,23600.0,59.6143,59.7336,58.9818,59.2802,23600.0
2014-12-01 15:15:00,99.36,99.43,99.2,99.38,22800.0,59.2802,59.3219,59.1847,59.2921,22800.0
2014-12-01 15:20:00,99.33,99.38,99.09,99.22,30300.0,59.2623,59.2921,59.1191,59.1966,30300.0
2014-12-01 15:25:00,99.2,99.26,98.48,98.5,17400.0,59.1847,59.2205,58.7551,58.7671,17400.0
2014-12-01 15:30:00,98.5,99.17,98.5,99.17,20100.0,58.7671,59.1668,58.7671,59.1668,20100.0
2014-12-01 15:35:00,99.17,99.73,99.08,99.73,22900.0,59.1668,59.5009,59.1131,59.5009,22900.0
2014-12-01 15:40:00,99.72,100.0,99.48,99.5,24200.0,59.4949,59.662,59.3518,59.3637,24200.0
2014-12-01 15:45:00,99.48,99.87,99.26,99.5,42200.0,59.3518,59.5844,59.2205,59.3637,42200.0
2014-12-01 15:50:00,99.52,100.13,99.49,100.03,40100.0,59.3756,59.7396,59.3577,59.6799,40100.0
2014-12-01 15:55:00,100.04,100.3,99.76,100.1,72400.0,59.6859,59.841,59.5188,59.7217,72400.0
2014-12-02 09:30:00,100.21,101.0,98.85,100.98,20700.0,59.7873,60.2586,58.9759,60.2467,20700.0
2014-12-02 09:35:00,100.8,101.92,100.4,101.87,27800.0,60.1393,60.8075,59.9006,60.7777,27800.0
2014-12-02 09:40:00,101.9,102.64,101.09,102.32,19500.0,60.7956,61.2371,60.3123,61.0462,19500.0
2014-12-02 09:45:00,102.41,102.41,101.05,101.05,6700.0,61.0998,61.0998,60.2884,60.2884,6700.0
2014-12-02 09:50:00,101.19,101.56,100.6,101.27,9500.0,60.372,60.5927,60.02,60.4197,9500.0
2014-12-02 09:55:00,101.19,102.07,101.09,101.99,8400.0,60.372,60.897,60.3123,60.8493,8400.0
2014-12-02 10:00:00,101.93,102.42,101.71,102.41,4500.0,60.8135,61.1058,60.6822,61.0998,4500.0
2014-12-02 10:05:00,102.31,102.65,102.02,102.45,14000.0,61.0402,61.243,60.8672,61.1237,14000.0
2014-12-02 10:10:00,102.48,102.73,102.3,102.63,4300.0,61.1416,61.2908,61.0342,61.2311,4300.0
2014-12-02 10:15:00,102.51,102.51,101.98,102.39,8300.0,61.1595,61.1595,60.8433,61.0879,8300.0
2014-12-02 10:20:00,102.39,102.4,101.63,101.81,5500.0,61.0879,61.0939,60.6345,60.7419,5500.0
2014-12-02 10:25:00,101.94,102.49,101.92,102.48,5400.0,60.8194,61.1476,60.8075,61.1416,5400.0
2014-12-02 10:30:00,102.53,102.73,102.53,102.58,3200.0,61.1714,61.2908,61.1714,61.2013,3200.0
2014-12-02 10:35:00,102.73,103.32,102.72,102.83,9600.0,61.2908,61.6428,61.2848,61.3504,9600.0
2014-12-02 10:40:00,102.86,103.04,102.82,103.04,3400.0,61.3683,61.4757,61.3445,61.4757,3400.0
2014-12-02 10:45:00,103.04,103.48,103.01,103.43,7400.0,61.4757,61.7382,61.4578,61.7084,7400.0
2014-12-02 10:50:00,103.46,103.99,103.43,103.85,7300.0,61.7263,62.0425,61.7084,61.959,7300.0
2014-12-02 10:55:00,103.83,104.09,103.82,104.08,4900.0,61.9471,62.1022,61.9411,62.0962,4900.0
2014-12-02 11:00:00,103.97,104.29,103.7,103.86,6500.0,62.0306,62.2215,61.8695,61.9649,6500.0
2014-12-02 11:05:00,103.84,104.5,103.77,104.5,11400.0,61.953,62.3468,61.9113,62.3468,11400.0
2014-12-02 11:10:00,104.49,104.56,104.3,104.38,16400.0,62.3408,62.3826,62.2275,62.2752,16400.0
2014-12-02 11:15:00,104.38,104.43,104.37,104.42,8000.0,62.2752,62.305,62.2692,62.2991,8000.0
2014-12-02 11:20:00,104.52,104.56,104.36,104.38,13700.0,62.3587,62.3826,62.2633,62.2752,13700.0
2014-12-02 11:25:00,104.37,104.88,104.37,104.87,14600.0,62.2692,62.5735,62.2692,62.5675,14600.0
2014-12-02 11:30:00,104.9,105.04,104.63,104.76,14000.0,62.5854,62.669,62.4243,62.5019,14000.0
2014-12-02 11:35:00,104.77,104.78,104.37,104.37,6100.0,62.5079,62.5138,62.2692,62.2692,6100.0
2014-12-02 11:40:00,104.37,104.99,104.37,104.99,7700.0,62.2692,62.6391,62.2692,62.6391,7700.0
2014-12-02 11:45:00,104.99,105.84,104.77,105.4,14200.0,62.6391,63.1463,62.5079,62.8837,14200.0
2014-12-02 11:50:00,105.33,105.33,104.78,105.3,5700.0,62.842,62.842,62.5138,62.8241,5700.0
2014-12-02 11:55:00,105.32,105.4,104.67,104.68,4900.0,62.836,62.8837,62.4482,62.4542,4900.0
2014-12-02 12:00:00,104.82,104.92,104.66,104.74,4700.0,62.5377,62.5974,62.4422,62.49,4700.0
2014-12-02 12:05:00,104.74,105.11,104.69,105.06,13900.0,62.49,62.7107,62.4601,62.6809,13900.0
2014-12-02 12:10:00,105.06,105.3,105.06,105.24,4500.0,62.6809,62.8241,62.6809,62.7883,4500.0
2014-12-02 12:15:00,105.18,105.78,105.16,105.76,4900.0,62.7525,63.1105,62.7406,63.0985,4900.0
2014-12-02 12:20:00,105.6,105.73,105.42,105.52,2800.0,63.0031,63.0806,62.8957,62.9553,2800.0
2014-12-02 12:25:00,105.51,105.51,105.19,105.44,3400.0,62.9494,62.9494,62.7585,62.9076,3400.0
2014-12-02 12:30:00,105.35,105.68,105.35,105.61,2600.0,62.8539,63.0508,62.8539,63.009,2600.0
2014-12-02 12:35:00,105.56,105.64,105.5,105.55,11900.0,62.9792,63.0269,62.9434,62.9732,11900.0
2014-12-02 12:40:00,105.55,105.58,104.95,105.12,12700.0,62.9732,62.9911,62.6153,62.7167,12700.0
2014-12-02 12:45:00,105.11,105.52,105.11,105.5,5200.0,62.7107,62.9553,62.7107,62.9434,5200.0
2014-12-02 12:50:00,105.55,105.77,105.49,105.49,7700.0,62.9732,63.1045,62.9374,62.9374,7700.0
2014-12-02 12:55:00,105.43,105.49,104.78,104.95,18000.0,62.9016,62.9374,62.5138,62.6153,18000.0
2014-12-02 13:00:00,104.95,105.1,104.95,105.0,1300.0,62.6153,62.7048,62.6153,62.6451,1300.0
2014-12-02 13:05:00,105.13,105.62,105.13,105.5,2700.0,62.7227,63.015,62.7227,62.9434,2700.0
2014-12-02 13:10:00,105.42,105.48,104.83,104.87,10100.0,62.8957,62.9315,62.5437,62.5675,10100.0
2014-12-02 13:15:00,104.87,104.97,104.86,104.97,3900.0,62.5675,62.6272,62.5616,62.6272,3900.0
2014-12-02 13:20:00,104.93,104.93,104.68,104.8,7100.0,62.6033,62.6033,62.4542,62.5258,7100.0
2014-12-02 13:25:00,104.79,104.79,104.53,104.63,4900.0,62.5198,62.5198,62.3647,62.4243,4900.0
2014-12-02 13:30:00,104.63,104.73,104.54,104.65,2200.0,62.4243,62.484,62.3707,62.4363,2200.0
2014-12-02 13:35:00,104.54,104.7,104.54,104.7,1700.0,62.3707,62.4661,62.3707,62.4661,1700.0
2014-12-02 13:40:00,104.73,104.8,104.68,104.72,4500.0,62.484,62.5258,62.4542,62.478,4500.0
2014-12-02 13:45:00,104.72,104.78,104.58,104.58,3200.0,62.478,62.5138,62.3945,62.3945,3200.0
2014-12-02 13:50:00,104.57,104.57,104.37,104.49,6800.0,62.3885,62.3885,62.2692,62.3408,6800.0
2014-12-02 13:55:00,104.41,104.51,104.37,104.41,7400.0,62.2931,62.3528,62.2692,62.2931,7400.0
2014-12-02 14:00:00,104.42,104.46,104.37,104.38,9400.0,62.2991,62.3229,62.2692,62.2752,9400.0
2014-12-02 14:05:00,104.37,104.38,104.37,104.38,20400.0,62.2692,62.2752,62.2692,62.2752,20400.0
2014-12-02 14:10:00,104.37,104.38,104.37,104.38,7000.0,62.2692,62.2752,62.2692,62.2752,7000.0
2014-12-02 14:15:00,104.37,104.38,104.37,104.37,3500.0,62.2692,62.2752,62.2692,62.2692,3500.0
2014-12-02 14:20:00,104.37,104.38,103.89,104.2,27400.0,62.2692,62.2752,61.9828,62.1678,27400.0
2014-12-02 14:25:00,104.2,104.32,103.6,103.6,8400.0,62.1678,62.2394,61.8098,61.8098,8400.0
2014-12-02 14:30:00,103.61,103.88,103.61,103.85,6900.0,61.8158,61.9769,61.8158,61.959,6900.0
2014-12-02 14:35:00,103.84,104.0,103.49,103.59,9400.0,61.953,62.0485,61.7442,61.8039,9400.0
2014-12-02 14:40:00,103.7,103.79,103.52,103.52,4500.0,61.8695,61.9232,61.7621,61.7621,4500.0
2014-12-02 14:45:00,103.53,103.89,103.48,103.84,6500.0,61.7681,61.9828,61.7382,61.953,6500.0
2014-12-02 14:50:00,103.85,103.91,103.65,103.71,2500.0,61.959,61.9948,61.8397,61.8755,2500.0
2014-12-02 14:55:00,103.71,103.77,103.47,103.48,10800.0,61.8755,61.9113,61.7323,61.7382,10800.0
2014-12-02 15:00:00,103.35,103.52,103.28,103.28,10200.0,61.6607,61.7621,61.6189,61.6189,10200.0
2014-12-02 15:05:00,103.26,103.61,103.26,103.61,3700.0,61.607,61.8158,61.607,61.8158,3700.0
2014-12-02 15:10:00,103.53,103.62,103.43,103.56,7600.0,61.7681,61.8218,61.7084,61.786,7600.0
2014-12-02 15:15:00,103.57,103.63,103.57,103.62,7200.0,61.7919,61.8277,61.7919,61.8218,7200.0
2014-12-02 15:20:00,103.62,103.87,103.62,103.86,10400.0,61.8218,61.9709,61.8218,61.9649,10400.0
2014-12-02 15:25:00,103.79,103.83,103.66,103.79,4700.0,61.9232,61.9471,61.8456,61.9232,4700.0
2014-12-02 15:30:00,103.84,104.04,103.79,104.02,8900.0,61.953,62.0723,61.9232,62.0604,8900.0
2014-12-02 15:35:00,104.03,104.29,103.97,104.22,17500.0,62.0664,62.2215,62.0306,62.1797,17500.0
2014-12-02 15:40:00,104.22,104.43,104.14,104.19,24700.0,62.1797,62.305,62.132,62.1618,24700.0
2014-12-02 15:45:00,104.23,104.29,103.98,104.0,13300.0,62.1857,62.2215,62.0365,62.0485,13300.0
2014-12-02 15:50:00,103.99,104.0,103.6,103.61,21100.0,62.0425,62.0485,61.8098,61.8158,21100.0
2014-12-02 15:55:00,103.61,103.61,103.39,103.45,37300.0,61.8158,61.8158,61.6845,61.7203,37300.0
2014-12-03 09:30:00,103.45,105.28,103.45,104.73,12200.0,61.7203,62.8121,61.7203,62.484,12200.0
2014-12-03 09:35:00,104.81,105.39,104.2,104.52,10000.0,62.5317,62.8778,62.1678,62.3587,10000.0
2014-12-03 09:40:00,104.43,105.54,104.33,105.53,10000.0,62.305,62.9673,62.2454,62.9613,10000.0
2014-12-03 09:45:00,105.44,105.7,104.52,104.77,7100.0,62.9076,63.0627,62.3587,62.5079,7100.0
2014-12-03 09:50:00,104.64,105.15,104.49,104.88,4000.0,62.4303,62.7346,62.3408,62.5735,4000.0
2014-12-03 09:55:00,104.82,105.51,104.82,104.96,5500.0,62.5377,62.9494,62.5377,62.6212,5500.0
2014-12-03 10:00:00,105.02,105.13,104.8,105.1,2700.0,62.657,62.7227,62.5258,62.7048,2700.0
2014-12-03 10:05:00,105.07,105.16,104.77,104.91,3700.0,62.6869,62.7406,62.5079,62.5914,3700.0
2014-12-03 10:10:00,104.85,105.43,104.85,105.0,1500.0,62.5556,62.9016,62.5556,62.6451,1500.0
2014-12-03 10:15:00,105.28,106.55,105.15,105.56,12900.0,62.8121,63.5699,62.7346,62.9792,12900.0
2014-12-03 10:20:00,105.57,105.57,104.5,105.25,12400.0,62.9852,62.9852,62.3468,62.7943,12400.0
2014-12-03 10:25:00,105.22,105.55,105.2,105.27,1100.0,62.7764,62.9732,62.7644,62.8062,1100.0
2014-12-03 10:30:00,105.51,105.68,105.23,105.44,3900.0,62.9494,63.0508,62.7823,62.9076,3900.0
2014-12-03 10:35:00,105.49,106.06,105.46,106.06,11600.0,62.9374,63.2775,62.9195,63.2775,11600.0
2014-12-03 10:40:00,105.9,106.29,105.9,106.18,8500.0,63.1821,63.4147,63.1821,63.3491,8500.0
2014-12-03 10:45:00,106.08,106.68,106.07,106.68,9900.0,63.2894,63.6474,63.2835,63.6474,9900.0
2014-12-03 10:50:00,106.59,106.74,106.02,106.32,8400.0,63.5937,63.6832,63.2536,63.4326,8400.0
2014-12-03 10:55:00,106.36,107.13,106.36,106.91,10800.0,63.4565,63.9159,63.4565,63.7846,10800.0
2014-12-03 11:00:00,106.9,107.3,106.74,106.97,10400.0,63.7787,64.0173,63.6832,63.8204,10400.0
2014-12-03 11:05:00,106.98,107.42,106.98,107.35,14000.0,63.8264,64.0889,63.8264,64.0472,14000.0
2014-12-03 11:10:00,107.41,107.75,107.41,107.68,21400.0,64.0829,64.2858,64.0829,64.244,21400.0
2014-12-03 11:15:00,107.51,107.64,107.2,107.38,26200.0,64.1426,64.2202,63.9577,64.0651,26200.0
2014-12-03 11:20:00,107.45,107.46,106.7,106.99,5200.0,64.1068,64.1128,63.6593,63.8324,5200.0
2014-12-03 11:25:00,107.01,107.3,106.87,107.26,3100.0,63.8443,64.0173,63.7608,63.9935,3100.0
2014-12-03 11:30:00,107.48,107.5,106.8,107.25,6000.0,64.1247,64.1366,63.719,63.9875,6000.0
2014-12-03 11:35:00,107.16,107.33,107.07,107.15,4400.0,63.9338,64.0352,63.8801,63.9278,4400.0
2014-12-03 11:40:00,107.14,107.51,106.86,106.86,3600.0,63.9219,64.1426,63.7548,63.7548,3600.0
2014-12-03 11:45:00,106.84,107.27,106.71,107.18,6800.0,63.7429,63.9994,63.6653,63.9457,6800.0
2014-12-03 11:50:00,107.18,107.65,106.79,107.1,12000.0,63.9457,64.2261,63.713,63.898,12000.0
2014-12-03 11:55:00,107.2,107.36,106.54,106.86,36300.0,63.9577,64.0531,63.5639,63.7548,36300.0
2014-12-03 12:00:00,106.6,106.86,106.59,106.75,600.0,63.5997,63.7548,63.5937,63.6892,600.0
2014-12-03 12:05:00,106.83,107.17,106.69,107.13,10100.0,63.7369,63.9398,63.6534,63.9159,10100.0
2014-12-03 12:10:00,107.03,107.13,106.83,106.98,4900.0,63.8562,63.9159,63.7369,63.8264,4900.0
2014-12-03 12:15:00,107.12,107.54,107.05,107.24,11600.0,63.9099,64.1605,63.8682,63.9815,11600.0
2014-12-03 12:20:00,107.27,107.47,106.89,106.92,6800.0,63.9994,64.1187,63.7727,63.7906,6800.0
2014-12-03 12:25:00,106.89,107.42,106.8,107.14,4900.0,63.7727,64.0889,63.719,63.9219,4900.0
2014-12-03 12:30:00,107.03,107.33,106.91,106.99,7000.0,63.8562,64.0352,63.7846,63.8324,7000.0
2014-12-03 12:35:00,106.81,107.0,106.62,106.62,3800.0,63.725,63.8383,63.6116,63.6116,3800.0
2014-12-03 12:40:00,106.62,106.98,106.39,106.67,19300.0,63.6116,63.8264,63.4744,63.6415,19300.0
2014-12-03 12:45:00,106.7,107.18,106.53,107.18,2400.0,63.6593,63.9457,63.5579,63.9457,2400.0
2014-12-03 12:50:00,107.11,107.11,106.72,106.96,6700.0,63.904,63.904,63.6713,63.8145,6700.0
2014-12-03 12:55:00,106.91,106.94,106.55,106.83,2100.0,63.7846,63.8025,63.5699,63.7369,2100.0
2014-12-03 13:00:00,106.8,106.99,106.8,106.85,3200.0,63.719,63.8324,63.719,63.7488,3200.0
2014-12-03 13:05:00,106.87,107.0,106.55,106.68,7400.0,63.7608,63.8383,63.5699,63.6474,7400.0
2014-12-03 13:10:00,106.93,107.07,106.62,107.07,3900.0,63.7966,63.8801,63.6116,63.8801,3900.0
2014-12-03 13:15:00,106.84,107.07,106.61,107.07,3100.0,63.7429,63.8801,63.6057,63.8801,3100.0
2014-12-03 13:20:00,107.07,107.19,106.7,106.84,3600.0,63.8801,63.9517,63.6593,63.7429,3600.0
2014-12-03 13:25:00,106.91,107.14,106.81,107.09,4500.0,63.7846,63.9219,63.725,63.892,4500.0
2014-12-03 13:30:00,107.03,107.1,106.61,106.61,4300.0,63.8562,63.898,63.6057,63.6057,4300.0
2014-12-03 13:35:00,106.65,106.7,106.5,106.5,3000.0,63.6295,63.6593,63.54,63.54,3000.0
2014-12-03 13:40:00,106.54,106.64,106.38,106.41,4600.0,63.5639,63.6236,63.4684,63.4863,4600.0
2014-12-03 13:45:00,106.43,106.48,106.2,106.28,5300.0,63.4983,63.5281,63.361,63.4088,5300.0
2014-12-03 13:50:00,106.29,106.45,106.06,106.06,1500.0,63.4147,63.5102,63.2775,63.2775,1500.0
2014-12-03 13:55:00,106.03,106.15,105.61,106.11,6700.0,63.2596,63.3312,63.009,63.3073,6700.0
2014-12-03 14:00:00,106.22,106.29,105.77,105.82,3200.0,63.373,63.4147,63.1045,63.1343,3200.0
2014-12-03 14:05:00,105.76,106.3,105.62,106.18,3900.0,63.0985,63.4207,63.015,63.3491,3900.0
2014-12-03 14:10:00,106.22,106.36,106.07,106.31,6100.0,63.373,63.4565,63.2835,63.4267,6100.0
2014-12-03 14:15:00,106.25,106.36,105.61,105.75,4800.0,63.3909,63.4565,63.009,63.0926,4800.0
2014-12-03 14:20:00,105.73,105.87,105.54,105.55,9600.0,63.0806,63.1642,62.9673,62.9732,9600.0
2014-12-03 14:25:00,105.54,105.64,105.46,105.49,18800.0,62.9673,63.0269,62.9195,62.9374,18800.0
2014-12-03 14:30:00,105.54,105.82,105.44,105.51,10100.0,62.9673,63.1343,62.9076,62.9494,10100.0
2014-12-03 14:35:00,105.62,105.68,105.53,105.55,1500.0,63.015,63.0508,62.9613,62.9732,1500.0
2014-12-03 14:40:00,105.64,105.81,105.62,105.81,2800.0,63.0269,63.1284,63.015,63.1284,2800.0
2014-12-03 14:45:00,105.85,105.93,105.76,105.87,7700.0,63.1522,63.2,63.0985,63.1642,7700.0
2014-12-03 14:50:00,105.88,105.88,105.78,105.84,1600.0,63.1701,63.1701,63.1105,63.1463,1600.0
2014-12-03 14:55:00,105.85,106.41,105.85,106.41,12400.0,63.1522,63.4863,63.1522,63.4863,12400.0
2014-12-03 15:00:00,106.14,106.31,106.05,106.31,4800.0,63.3252,63.4267,63.2715,63.4267,4800.0
2014-12-03 15:05:00,106.29,106.45,106.19,106.29,4900.0,63.4147,63.5102,63.3551,63.4147,4900.0
2014-12-03 15:10:00,106.38,106.58,106.28,106.57,7200.0,63.4684,63.5878,63.4088,63.5818,7200.0
2014-12-03 15:15:00,106.69,107.02,106.26,107.02,13200.0,63.6534,63.8503,63.3968,63.8503,13200.0
2014-12-03 15:20:00,106.93,106.93,106.4,106.61,7200.0,63.7966,63.7966,63.4804,63.6057,7200.0
2014-12-03 15:25:00,106.46,106.84,106.43,106.54,6800.0,63.5162,63.7429,63.4983,63.5639,6800.0
2014-12-03 15:30:00,106.56,106.64,106.35,106.39,7600.0,63.5758,63.6236,63.4505,63.4744,7600.0
2014-12-03 15:35:00,106.37,106.74,106.33,106.69,10900.0,63.4625,63.6832,63.4386,63.6534,10900.0
2014-12-03 15:40:00,106.68,106.71,106.27,106.55,6600.0,63.6474,63.6653,63.4028,63.5699,6600.0
2014-12-03 15:45:00,106.51,106.55,106.23,106.27,10700.0,63.546,63.5699,63.3789,63.4028,10700.0
2014-12-03 15:50:00,106.25,106.35,106.25,106.25,11800.0,63.3909,63.4505,63.3909,63.3909,11800.0
2014-12-03 15:55:00,106.25,106.53,106.25,106.29,20300.0,63.3909,63.5579,63.3909,63.4147,20300.0
2014-12-04 09:30:00,106.0,106.42,105.22,106.42,3300.0,63.2417,63.4923,62.7764,63.4923,3300.0
2014-12-04 09:35:00,106.38,106.44,106.21,106.41,1400.0,63.4684,63.5042,63.367,63.4863,1400.0
2014-12-04 09:40:00,105.55,106.02,105.3,105.84,2300.0,62.9732,63.2536,62.8241,63.1463,2300.0
2014-12-04 09:45:00,105.25,105.64,105.2,105.61,600.0,62.7943,63.0269,62.7644,63.009,600.0
2014-12-04 09:50:00,105.46,106.23,105.26,106.18,4300.0,62.9195,63.3789,62.8002,63.3491,4300.0
2014-12-04 09:55:00,106.08,106.08,105.36,105.36,700.0,63.2894,63.2894,62.8599,62.8599,700.0
2014-12-04 10:00:00,105.7,106.72,105.62,106.52,5900.0,63.0627,63.6713,63.015,63.552,5900.0
2014-12-04 10:05:00,106.85,106.85,106.65,106.81,900.0,63.7488,63.7488,63.6295,63.725,900.0
2014-12-04 10:10:00,106.65,106.65,106.4,106.42,1800.0,63.6295,63.6295,63.4804,63.4923,1800.0
2014-12-04 10:15:00,106.41,106.55,105.77,106.01,4400.0,63.4863,63.5699,63.1045,63.2477,4400.0
2014-12-04 10:20:00,106.02,106.19,105.76,106.15,8700.0,63.2536,63.3551,63.0985,63.3312,8700.0
2014-12-04 10:25:00,106.13,106.29,106.08,106.27,1700.0,63.3193,63.4147,63.2894,63.4028,1700.0
2014-12-04 10:30:00,106.25,106.57,105.73,105.98,9500.0,63.3909,63.5818,63.0806,63.2298,9500.0
2014-12-04 10:35:00,105.74,106.11,105.73,106.07,1900.0,63.0866,63.3073,63.0806,63.2835,1900.0
2014-12-04 10:40:00,106.06,106.08,105.73,105.8,3300.0,63.2775,63.2894,63.0806,63.1224,3300.0
2014-12-04 10:45:00,105.8,106.11,105.77,106.11,4700.0,63.1224,63.3073,63.1045,63.3073,4700.0
2014-12-04 10:50:00,106.01,106.48,105.89,106.41,5600.0,63.2477,63.5281,63.1761,63.4863,5600.0
2014-12-04 10:55:00,106.45,106.72,106.35,106.58,7900.0,63.5102,63.6713,63.4505,63.5878,7900.0
2014-12-04 11:00:00,106.43,106.73,106.43,106.7,2300.0,63.4983,63.6772,63.4983,63.6593,2300.0
2014-12-04 11:05:00,106.53,106.78,106.53,106.78,3700.0,63.5579,63.7071,63.5579,63.7071,3700.0
2014-12-04 11:10:00,106.78,107.09,106.7,107.07,3600.0,63.7071,63.892,63.6593,63.8801,3600.0
2014-12-04 11:15:00,107.01,107.03,106.8,107.03,6000.0,63.8443,63.8562,63.719,63.8562,6000.0
2014-12-04 11:20:00,106.9,107.12,106.81,107.08,4600.0,63.7787,63.9099,63.725,63.8861,4600.0
2014-12-04 11:25:00,107.12,107.2,106.87,107.06,5600.0,63.9099,63.9577,63.7608,63.8741,5600.0
2014-12-04 11:30:00,107.25,107.5,107.08,107.49,3700.0,63.9875,64.1366,63.8861,64.1307,3700.0
2014-12-04 11:35:00,107.46,108.31,107.39,108.05,16400.0,64.1128,64.6199,64.071,64.4648,16400.0
2014-12-04 11:40:00,108.19,108.19,107.66,108.15,5900.0,64.5483,64.5483,64.2321,64.5244,5900.0
2014-12-04 11:45:00,107.93,108.18,107.93,108.18,4600.0,64.3932,64.5423,64.3932,64.5423,4600.0
2014-12-04 11:50:00,108.23,108.47,108.1,108.47,5900.0,64.5722,64.7154,64.4946,64.7154,5900.0
2014-12-04 11:55:00,108.36,108.5,108.33,108.38,3300.0,64.6497,64.7333,64.6318,64.6617,3300.0
2014-12-04 12:00:00,108.38,108.43,108.06,108.36,3900.0,64.6617,64.6915,64.4708,64.6497,3900.0
2014-12-04 12:05:00,108.13,108.34,107.85,108.18,5700.0,64.5125,64.6378,64.3455,64.5423,5700.0
2014-12-04 12:10:00,108.21,108.31,108.1,108.31,2200.0,64.5602,64.6199,64.4946,64.6199,2200.0
2014-12-04 12:15:00,108.28,108.28,107.69,107.88,7100.0,64.602,64.602,64.25,64.3634,7100.0
2014-12-04 12:20:00,108.09,108.47,108.04,108.47,3800.0,64.4887,64.7154,64.4588,64.7154,3800.0
2014-12-04 12:25:00,108.46,108.51,108.24,108.24,1500.0,64.7094,64.7392,64.5781,64.5781,1500.0
2014-12-04 12:30:00,108.38,108.99,108.38,108.65,3200.0,64.6617,65.0256,64.6617,64.8228,3200.0
2014-12-04 12:35:00,108.65,108.96,108.63,108.96,6200.0,64.8228,65.0077,64.8108,65.0077,6200.0
2014-12-04 12:40:00,108.89,109.15,108.68,108.8,7800.0,64.9659,65.1211,64.8407,64.9123,7800.0
2014-12-04 12:45:00,108.85,109.03,108.66,109.03,3100.0,64.9421,65.0495,64.8287,65.0495,3100.0
2014-12-04 12:50:00,109.1,109.26,108.7,109.26,2500.0,65.0912,65.1867,64.8526,65.1867,2500.0
2014-12-04 12:55:00,109.26,109.51,109.14,109.51,5400.0,65.1867,65.3359,65.1151,65.3359,5400.0
2014-12-04 13:00:00,109.48,109.7,109.33,109.33,5300.0,65.318,65.4492,65.2285,65.2285,5300.0
2014-12-04 13:05:00,109.42,109.42,109.24,109.24,1600.0,65.2822,65.2822,65.1748,65.1748,1600.0
2014-12-04 13:10:00,109.3,109.43,109.09,109.43,3300.0,65.2106,65.2881,65.0853,65.2881,3300.0
2014-12-04 13:15:00,109.43,109.7,109.31,109.51,5700.0,65.2881,65.4492,65.2165,65.3359,5700.0
2014-12-04 13:20:00,109.49,109.97,109.37,109.58,5000.0,65.3239,65.6103,65.2523,65.3776,5000.0
2014-12-04 13:25:00,109.66,109.96,109.66,109.96,1100.0,65.4253,65.6043,65.4253,65.6043,1100.0
2014-12-04 13:30:00,109.79,110.03,109.73,109.8,9700.0,65.5029,65.6461,65.4671,65.5089,9700.0
2014-12-04 13:35:00,109.7,109.79,109.5,109.64,3000.0,65.4492,65.5029,65.3299,65.4134,3000.0
2014-12-04 13:40:00,109.63,109.64,109.49,109.49,5600.0,65.4074,65.4134,65.3239,65.3239,5600.0
2014-12-04 13:45:00,109.57,109.61,109.47,109.49,2000.0,65.3716,65.3955,65.312,65.3239,2000.0
2014-12-04 13:50:00,109.57,109.64,109.22,109.22,6500.0,65.3716,65.4134,65.1628,65.1628,6500.0
2014-12-04 13:55:00,109.33,109.42,109.24,109.42,1900.0,65.2285,65.2822,65.1748,65.2822,1900.0
2014-12-04 14:00:00,109.35,109.39,109.22,109.25,1800.0,65.2404,65.2643,65.1628,65.1807,1800.0
2014-12-04 14:05:00,109.24,109.28,109.1,109.11,3100.0,65.1748,65.1986,65.0912,65.0972,3100.0
2014-12-04 14:10:00,109.1,109.1,108.91,109.02,1900.0,65.0912,65.0912,64.9779,65.0435,1900.0
2014-12-04 14:15:00,109.03,109.21,109.01,109.18,2800.0,65.0495,65.1569,65.0375,65.139,2800.0
2014-12-04 14:20:00,109.17,109.33,109.11,109.33,4100.0,65.133,65.2285,65.0972,65.2285,4100.0
2014-12-04 14:25:00,109.24,109.44,109.24,109.38,7300.0,65.1748,65.2941,65.1748,65.2583,7300.0
2014-12-04 14:30:00,109.25,109.44,109.04,109.44,10100.0,65.1807,65.2941,65.0554,65.2941,10100.0
2014-12-04 14:35:00,109.37,109.37,109.04,109.13,2700.0,65.2523,65.2523,65.0554,65.1091,2700.0
2014-12-04 14:40:00,109.2,109.32,109.09,109.32,1700.0,65.1509,65.2225,65.0853,65.2225,1700.0
2014-12-04 14:45:00,109.43,109.43,109.21,109.29,5200.0,65.2881,65.2881,65.1569,65.2046,5200.0
2014-12-04 14:50:00,109.24,109.28,109.2,109.28,1900.0,65.1748,65.1986,65.1509,65.1986,1900.0
2014-12-04 14:55:00,109.21,109.23,109.15,109.17,3900.0,65.1569,65.1688,65.1211,65.133,3900.0
2014-12-04 15:00:00,109.23,109.28,109.07,109.07,4500.0,65.1688,65.1986,65.0733,65.0733,4500.0
2014-12-04 15:05:00,109.14,109.17,109.04,109.05,4600.0,65.1151,65.133,65.0554,65.0614,4600.0
2014-12-04 15:10:00,109.07,109.07,108.93,109.01,7200.0,65.0733,65.0733,64.9898,65.0375,7200.0
2014-12-04 15:15:00,108.93,108.94,108.88,108.89,2700.0,64.9898,64.9958,64.96,64.9659,2700.0
2014-12-04 15:20:00,108.88,108.89,108.7,108.72,11100.0,64.96,64.9659,64.8526,64.8645,11100.0
2014-12-04 15:25:00,108.75,109.06,108.72,108.97,9700.0,64.8824,65.0674,64.8645,65.0137,9700.0
2014-12-04 15:30:00,108.83,108.96,108.71,108.73,7600.0,64.9301,65.0077,64.8586,64.8705,7600.0
2014-12-04 15:35:00,108.72,108.89,108.52,108.52,5600.0,64.8645,64.9659,64.7452,64.7452,5600.0
2014-12-04 15:40:00,108.54,108.58,108.38,108.44,5300.0,64.7571,64.781,64.6617,64.6975,5300.0
2014-12-04 15:45:00,108.44,108.71,108.44,108.54,13000.0,64.6975,64.8586,64.6975,64.7571,13000.0
2014-12-04 15:50:00,108.55,108.58,108.37,108.37,7800.0,64.7631,64.781,64.6557,64.6557,7800.0
2014-12-04 15:55:00,108.43,108.67,108.38,108.64,13000.0,64.6915,64.8347,64.6617,64.8168,13000.0
2014-12-05 09:30:00,108.77,108.77,108.67,108.67,2000.0,64.8944,64.8944,64.8347,64.8347,2000.0
2014-12-05 09:35:00,108.67,108.67,107.92,107.92,1400.0,64.8347,64.8347,64.3872,64.3872,1400.0
2014-12-05 09:40:00,107.82,107.82,106.82,106.83,2900.0,64.3276,64.3276,63.7309,63.7369,2900.0
2014-12-05 09:45:00,106.85,108.12,106.85,107.47,2500.0,63.7488,64.5065,63.7488,64.1187,2500.0
2014-12-05 09:50:00,107.53,107.77,107.5,107.51,700.0,64.1545,64.2977,64.1366,64.1426,700.0
2014-12-05 09:55:00,107.5,107.5,107.19,107.21,1300.0,64.1366,64.1366,63.9517,63.9636,1300.0
2014-12-05 10:00:00,107.23,107.61,107.01,107.53,7700.0,63.9756,64.2023,63.8443,64.1545,7700.0
2014-12-05 10:05:00,107.53,107.56,107.26,107.41,1900.0,64.1545,64.1724,63.9935,64.0829,1900.0
2014-12-05 10:10:00,107.43,107.78,107.43,107.78,2600.0,64.0949,64.3037,64.0949,64.3037,2600.0
2014-12-05 10:15:00,107.66,108.13,107.58,107.74,4200.0,64.2321,64.5125,64.1844,64.2798,4200.0
2014-12-05 10:20:00,107.69,107.73,107.31,107.38,5100.0,64.25,64.2739,64.0233,64.0651,5100.0
2014-12-05 10:25:00,107.16,107.45,107.13,107.31,1400.0,63.9338,64.1068,63.9159,64.0233,1400.0
2014-12-05 10:30:00,107.56,107.56,107.19,107.21,2300.0,64.1724,64.1724,63.9517,63.9636,2300.0
2014-12-05 10:35:00,107.2,107.39,107.16,107.18,2500.0,63.9577,64.071,63.9338,63.9457,2500.0
2014-12-05 10:40:00,107.16,107.26,107.01,107.17,2500.0,63.9338,63.9935,63.8443,63.9398,2500.0
2014-12-05 10:45:00,107.24,107.24,106.9,106.9,3500.0,63.9815,63.9815,63.7787,63.7787,3500.0
2014-12-05 10:50:00,106.94,107.06,106.72,106.97,5800.0,63.8025,63.8741,63.6713,63.8204,5800.0
2014-12-05 10:55:00,107.0,107.23,106.84,107.08,4700.0,63.8383,63.9756,63.7429,63.8861,4700.0
2014-12-05 11:00:00,107.06,107.09,106.84,106.98,4500.0,63.8741,63.892,63.7429,63.8264,4500.0
2014-12-05 11:05:00,106.92,107.03,106.92,107.0,3300.0,63.7906,63.8562,63.7906,63.8383,3300.0
2014-12-05 11:10:00,106.89,107.15,106.89,107.14,4300.0,63.7727,63.9278,63.7727,63.9219,4300.0
2014-12-05 11:15:00,107.0,107.19,106.91,106.91,2700.0,63.8383,63.9517,63.7846,63.7846,2700.0
2014-12-05 11:20:00,106.92,107.05,106.9,107.0,2600.0,63.7906,63.8682,63.7787,63.8383,2600.0
2014-12-05 11:25:00,107.01,107.09,106.95,106.97,800.0,63.8443,63.892,63.8085,63.8204,800.0
2014-12-05 11:30:00,106.95,107.0,106.84,106.96,2300.0,63.8085,63.8383,63.7429,63.8145,2300.0
2014-12-05 11:35:00,106.96,106.96,106.83,106.89,1300.0,63.8145,63.8145,63.7369,63.7727,1300.0
2014-12-05 11:40:00,106.84,107.02,106.83,107.02,2200.0,63.7429,63.8503,63.7369,63.8503,2200.0
2014-12-05 11:45:00,107.15,107.15,106.77,106.77,2700.0,63.9278,63.9278,63.7011,63.7011,2700.0
2014-12-05 11:50:00,106.94,107.03,106.91,106.91,1400.0,63.8025,63.8562,63.7846,63.7846,1400.0
2014-12-05 11:55:00,107.06,107.08,106.94,107.02,2900.0,63.8741,63.8861,63.8025,63.8503,2900.0
2014-12-05 12:00:00,107.01,107.24,107.01,107.24,3000.0,63.8443,63.9815,63.8443,63.9815,3000.0
2014-12-05 12:05:00,107.09,108.27,107.09,108.02,6400.0,63.892,64.596,63.892,64.4469,6400.0
2014-12-05 12:10:00,107.99,108.22,107.46,107.47,2400.0,64.429,64.5662,64.1128,64.1187,2400.0
2014-12-05 12:15:00,107.37,107.86,107.37,107.7,800.0,64.0591,64.3514,64.0591,64.256,800.0
2014-12-05 12:20:00,107.76,108.1,107.76,107.85,6900.0,64.2918,64.4946,64.2918,64.3455,6900.0
2014-12-05 12:25:00,107.68,107.85,107.6,107.63,7000.0,64.244,64.3455,64.1963,64.2142,7000.0
2014-12-05 12:30:00,107.74,107.75,107.72,107.75,500.0,64.2798,64.2858,64.2679,64.2858,500.0
2014-12-05 12:35:00,107.78,108.3,107.77,108.09,6200.0,64.3037,64.6139,64.2977,64.4887,6200.0
2014-12-05 12:40:00,108.16,108.33,108.11,108.33,3200.0,64.5304,64.6318,64.5006,64.6318,3200.0
2014-12-05 12:45:00,108.26,108.45,108.07,108.07,300.0,64.5901,64.7034,64.4767,64.4767,300.0
2014-12-05 12:50:00,108.2,108.31,107.94,107.94,1800.0,64.5543,64.6199,64.3992,64.3992,1800.0
2014-12-05 12:55:00,108.06,108.18,107.94,108.18,1800.0,64.4708,64.5423,64.3992,64.5423,1800.0
2014-12-05 13:00:00,108.16,108.22,108.16,108.16,400.0,64.5304,64.5662,64.5304,64.5304,400.0
2014-12-05 13:05:00,108.2,108.36,108.2,108.36,800.0,64.5543,64.6497,64.5543,64.6497,800.0
2014-12-05 13:10:00,108.45,108.63,108.36,108.54,2400.0,64.7034,64.8108,64.6497,64.7571,2400.0
2014-12-05 13:15:00,108.47,108.47,108.28,108.28,1300.0,64.7154,64.7154,64.602,64.602,1300.0
2014-12-05 13:20:00,108.56,108.56,108.28,108.37,400.0,64.7691,64.7691,64.602,64.6557,400.0
2014-12-05 13:25:00,108.08,108.17,107.79,107.79,900.0,64.4827,64.5364,64.3097,64.3097,900.0
2014-12-05 13:30:00,107.83,108.46,107.76,108.2,2500.0,64.3335,64.7094,64.2918,64.5543,2500.0
2014-12-05 13:35:00,108.44,108.46,108.17,108.46,1500.0,64.6975,64.7094,64.5364,64.7094,1500.0
2014-12-05 13:40:00,108.16,108.16,107.93,108.0,1500.0,64.5304,64.5304,64.3932,64.435,1500.0
2014-12-05 13:45:00,107.92,108.36,107.92,108.36,2700.0,64.3872,64.6497,64.3872,64.6497,2700.0
2014-12-05 13:50:00,108.28,108.28,108.0,108.11,500.0,64.602,64.602,64.435,64.5006,500.0
2014-12-05 13:55:00,107.91,107.95,107.8,107.8,400.0,64.3813,64.4051,64.3156,64.3156,400.0
2014-12-05 14:00:00,107.8,107.8,107.59,107.77,1600.0,64.3156,64.3156,64.1903,64.2977,1600.0
2014-12-05 14:05:00,107.54,108.05,107.54,108.05,5800.0,64.1605,64.4648,64.1605,64.4648,5800.0
2014-12-05 14:10:00,108.02,108.24,107.94,108.23,5500.0,64.4469,64.5781,64.3992,64.5722,5500.0
2014-12-05 14:15:00,108.18,108.32,108.12,108.13,1600.0,64.5423,64.6259,64.5065,64.5125,1600.0
2014-12-05 14:20:00,108.12,108.36,107.89,108.34,8600.0,64.5065,64.6497,64.3693,64.6378,8600.0
2014-12-05 14:25:00,108.38,108.63,108.27,108.28,4700.0,64.6617,64.8108,64.596,64.602,4700.0
2014-12-05 14:30:00,108.29,108.59,108.25,108.3,7300.0,64.608,64.787,64.5841,64.6139,7300.0
2014-12-05 14:35:00,108.3,108.64,108.28,108.38,8000.0,64.6139,64.8168,64.602,64.6617,8000.0
2014-12-05 14:40:00,108.41,108.43,108.3,108.31,2000.0,64.6796,64.6915,64.6139,64.6199,2000.0
2014-12-05 14:45:00,108.44,108.44,108.25,108.26,3500.0,64.6975,64.6975,64.5841,64.5901,3500.0
2014-12-05 14:50:00,108.23,108.32,108.19,108.29,3100.0,64.5722,64.6259,64.5483,64.608,3100.0
2014-12-05 14:55:00,108.2,108.21,108.09,108.18,1400.0,64.5543,64.5602,64.4887,64.5423,1400.0
2014-12-05 15:00:00,108.12,108.18,107.94,108.12,4300.0,64.5065,64.5423,64.3992,64.5065,4300.0
2014-12-05 15:05:00,108.08,108.35,108.06,108.27,5900.0,64.4827,64.6438,64.4708,64.596,5900.0
2014-12-05 15:10:00,108.28,108.45,108.03,108.23,9600.0,64.602,64.7034,64.4529,64.5722,9600.0
2014-12-05 15:15:00,108.24,108.37,108.09,108.11,2600.0,64.5781,64.6557,64.4887,64.5006,2600.0
2014-12-05 15:20:00,108.07,108.07,107.66,107.66,9900.0,64.4767,64.4767,64.2321,64.2321,9900.0
2014-12-05 15:25:00,107.69,107.79,107.43,107.62,8600.0,64.25,64.3097,64.0949,64.2082,8600.0
2014-12-05 15:30:00,107.75,108.06,107.63,107.8,9100.0,64.2858,64.4708,64.2142,64.3156,9100.0
2014-12-05 15:35:00,107.76,108.25,107.76,107.99,5500.0,64.2918,64.5841,64.2918,64.429,5500.0
2014-12-05 15:40:00,107.96,108.32,107.8,107.99,5700.0,64.4111,64.6259,64.3156,64.429,5700.0
2014-12-05 15:45:00,108.01,108.31,107.75,107.75,10400.0,64.4409,64.6199,64.2858,64.2858,10400.0
2014-12-05 15:50:00,107.76,108.05,107.68,107.99,9800.0,64.2918,64.4648,64.244,64.429,9800.0
2014-12-05 15:55:00,107.89,108.12,107.72,108.11,28500.0,64.3693,64.5065,64.2679,64.5006,28500.0
2014-12-08 09:30:00,106.43,107.0,105.99,107.0,4200.0,63.4983,63.8383,63.2357,63.8383,4200.0
2014-12-08 09:35:00,106.6,106.61,105.52,105.88,3100.0,63.5997,63.6057,62.9553,63.1701,3100.0
2014-12-08 09:40:00,106.06,106.25,105.49,105.51,3000.0,63.2775,63.3909,62.9374,62.9494,3000.0
2014-12-08 09:45:00,105.5,105.5,104.43,104.52,7600.0,62.9434,62.9434,62.305,62.3587,7600.0
2014-12-08 09:50:00,104.39,104.94,104.39,104.73,4300.0,62.2812,62.6093,62.2812,62.484,4300.0
2014-12-08 09:55:00,104.75,104.87,104.5,104.63,4300.0,62.4959,62.5675,62.3468,62.4243,4300.0
2014-12-08 10:00:00,104.64,104.67,104.05,104.19,5900.0,62.4303,62.4482,62.0783,62.1618,5900.0
2014-12-08 10:05:00,104.05,104.18,103.48,103.48,8400.0,62.0783,62.1559,61.7382,61.7382,8400.0
2014-12-08 10:10:00,103.55,103.63,103.21,103.21,2400.0,61.78,61.8277,61.5771,61.5771,2400.0
2014-12-08 10:15:00,103.17,103.17,102.66,102.92,6400.0,61.5533,61.5533,61.249,61.4041,6400.0
2014-12-08 10:20:00,103.06,103.25,102.77,102.94,13300.0,61.4877,61.601,61.3146,61.4161,13300.0
2014-12-08 10:25:00,102.95,102.96,102.61,102.88,5200.0,61.422,61.428,61.2192,61.3803,5200.0
2014-12-08 10:30:00,102.89,103.29,102.81,102.83,5700.0,61.3862,61.6249,61.3385,61.3504,5700.0
2014-12-08 10:35:00,102.72,102.72,102.37,102.44,13300.0,61.2848,61.2848,61.076,61.1177,13300.0
2014-12-08 10:40:00,102.42,102.52,102.27,102.42,7900.0,61.1058,61.1655,61.0163,61.1058,7900.0
2014-12-08 10:45:00,102.4,102.51,101.86,102.23,8800.0,61.0939,61.1595,60.7717,60.9925,8800.0
2014-12-08 10:50:00,102.23,102.23,101.49,101.49,5900.0,60.9925,60.9925,60.551,60.551,5900.0
2014-12-08 10:55:00,101.59,101.59,100.75,100.75,12700.0,60.6106,60.6106,60.1095,60.1095,12700.0
2014-12-08 11:00:00,100.86,100.95,100.28,100.4,10500.0,60.1751,60.2288,59.829,59.9006,10500.0
2014-12-08 11:05:00,100.46,100.53,100.18,100.51,4600.0,59.9364,59.9782,59.7694,59.9663,4600.0
2014-12-08 11:10:00,100.5,100.88,100.34,100.34,4200.0,59.9603,60.187,59.8648,59.8648,4200.0
2014-12-08 11:15:00,100.49,100.65,100.35,100.61,3800.0,59.9543,60.0498,59.8708,60.0259,3800.0
2014-12-08 11:20:00,100.49,100.49,100.24,100.37,2300.0,59.9543,59.9543,59.8052,59.8827,2300.0
2014-12-08 11:25:00,100.26,100.52,99.7,100.01,9700.0,59.8171,59.9722,59.483,59.668,9700.0
2014-12-08 11:30:00,99.99,100.29,99.61,99.85,8900.0,59.656,59.835,59.4293,59.5725,8900.0
2014-12-08 11:35:00,99.85,100.14,99.65,100.06,12900.0,59.5725,59.7455,59.4532,59.6978,12900.0
2014-12-08 11:40:00,100.06,100.31,99.96,99.96,4500.0,59.6978,59.8469,59.6381,59.6381,4500.0
2014-12-08 11:45:00,100.09,100.09,99.71,99.89,2900.0,59.7157,59.7157,59.489,59.5964,2900.0
2014-12-08 11:50:00,99.98,100.06,99.16,99.27,3900.0,59.6501,59.6978,59.1608,59.2265,3900.0
2014-12-08 11:55:00,99.45,99.5,99.18,99.21,8500.0,59.3339,59.3637,59.1728,59.1907,8500.0
2014-12-08 12:00:00,99.2,99.21,98.94,99.21,4800.0,59.1847,59.1907,59.0296,59.1907,4800.0
2014-12-08 12:05:00,99.21,99.22,98.87,98.87,7300.0,59.1907,59.1966,58.9878,58.9878,7300.0
2014-12-08 12:10:00,98.84,98.99,98.52,98.71,3500.0,58.9699,59.0594,58.779,58.8924,3500.0
2014-12-08 12:15:00,98.56,98.56,98.11,98.52,6900.0,58.8029,58.8029,58.5344,58.779,6900.0
2014-12-08 12:20:00,98.39,98.86,98.39,98.54,3800.0,58.7014,58.9818,58.7014,58.7909,3800.0
2014-12-08 12:25:00,98.66,98.67,98.23,98.23,4000.0,58.8625,58.8685,58.606,58.606,4000.0
2014-12-08 12:30:00,98.1,98.18,97.47,98.02,9800.0,58.5284,58.5761,58.1525,58.4807,9800.0
2014-12-08 12:35:00,98.17,98.39,98.08,98.24,4900.0,58.5702,58.7014,58.5165,58.6119,4900.0
2014-12-08 12:40:00,98.25,98.25,97.86,98.18,7200.0,58.6179,58.6179,58.3852,58.5761,7200.0
2014-12-08 12:45:00,98.18,98.45,98.14,98.25,4000.0,58.5761,58.7372,58.5523,58.6179,4000.0
2014-12-08 12:50:00,98.34,98.64,98.29,98.64,4600.0,58.6716,58.8506,58.6418,58.8506,4600.0
2014-12-08 12:55:00,98.61,98.66,98.21,98.21,6700.0,58.8327,58.8625,58.594,58.594,6700.0
2014-12-08 13:00:00,98.05,98.37,98.05,98.25,8000.0,58.4986,58.6895,58.4986,58.6179,8000.0
2014-12-08 13:05:00,98.18,98.28,98.04,98.13,1900.0,58.5761,58.6358,58.4926,58.5463,1900.0
2014-12-08 13:10:00,98.1,98.17,97.74,97.88,6800.0,58.5284,58.5702,58.3136,58.3972,6800.0
2014-12-08 13:15:00,97.85,97.94,97.49,97.63,4800.0,58.3793,58.433,58.1645,58.248,4800.0
2014-12-08 13:20:00,97.53,97.59,97.28,97.28,5000.0,58.1883,58.2241,58.0392,58.0392,5000.0
2014-12-08 13:25:00,97.31,97.41,97.15,97.24,3400.0,58.0571,58.1167,57.9616,58.0153,3400.0
2014-12-08 13:30:00,97.32,97.32,97.0,97.01,5800.0,58.0631,58.0631,57.8721,57.8781,5800.0
2014-12-08 13:35:00,97.0,97.01,96.53,96.91,7900.0,57.8721,57.8781,57.5917,57.8184,7900.0
2014-12-08 13:40:00,96.91,96.97,96.65,96.69,8200.0,57.8184,57.8542,57.6633,57.6872,8200.0
2014-12-08 13:45:00,96.68,96.78,96.62,96.69,6700.0,57.6812,57.7409,57.6454,57.6872,6700.0
2014-12-08 13:50:00,96.67,97.29,96.64,97.11,8400.0,57.6753,58.0452,57.6574,57.9378,8400.0
2014-12-08 13:55:00,97.06,97.44,97.03,97.1,8700.0,57.9079,58.1346,57.89,57.9318,8700.0
2014-12-08 14:00:00,97.13,97.19,96.74,96.81,9600.0,57.9497,57.9855,57.717,57.7588,9600.0
2014-12-08 14:05:00,96.81,96.98,96.79,96.95,2400.0,57.7588,57.8602,57.7468,57.8423,2400.0
2014-12-08 14:10:00,96.95,96.95,96.49,96.74,14600.0,57.8423,57.8423,57.5679,57.717,14600.0
2014-12-08 14:15:00,96.73,96.73,96.49,96.51,4300.0,57.711,57.711,57.5679,57.5798,4300.0
2014-12-08 14:20:00,96.5,96.51,96.05,96.31,13100.0,57.5738,57.5798,57.3053,57.4605,13100.0
2014-12-08 14:25:00,96.27,96.48,96.26,96.37,2500.0,57.4366,57.5619,57.4306,57.4963,2500.0
2014-12-08 14:30:00,96.34,96.52,96.21,96.46,6400.0,57.4784,57.5858,57.4008,57.55,6400.0
2014-12-08 14:35:00,96.63,96.85,96.53,96.71,7300.0,57.6514,57.7826,57.5917,57.6991,7300.0
2014-12-08 14:40:00,96.73,97.1,96.68,97.0,12800.0,57.711,57.9318,57.6812,57.8721,12800.0
2014-12-08 14:45:00,97.01,97.46,97.01,97.31,4900.0,57.8781,58.1466,57.8781,58.0571,4900.0
2014-12-08 14:50:00,97.36,97.65,97.23,97.46,7100.0,58.0869,58.2599,58.0094,58.1466,7100.0
2014-12-08 14:55:00,97.47,97.58,97.32,97.55,14600.0,58.1525,58.2182,58.0631,58.2003,14600.0
2014-12-08 15:00:00,97.54,97.54,97.42,97.45,10400.0,58.1943,58.1943,58.1227,58.1406,10400.0
2014-12-08 15:05:00,97.43,97.46,97.08,97.09,17600.0,58.1287,58.1466,57.9199,57.9258,17600.0
2014-12-08 15:10:00,97.1,97.63,97.08,97.44,10900.0,57.9318,58.248,57.9199,58.1346,10900.0
2014-12-08 15:15:00,97.43,97.59,97.25,97.26,15200.0,58.1287,58.2241,58.0213,58.0273,15200.0
2014-12-08 15:20:00,97.35,97.82,97.34,97.68,13800.0,58.081,58.3614,58.075,58.2778,13800.0
2014-12-08 15:25:00,97.68,97.82,97.59,97.6,11500.0,58.2778,58.3614,58.2241,58.2301,11500.0
2014-12-08 15:30:00,97.6,97.77,97.6,97.72,8900.0,58.2301,58.3315,58.2301,58.3017,8900.0
2014-12-08 15:35:00,97.72,97.82,97.68,97.7,22100.0,58.3017,58.3614,58.2778,58.2898,22100.0
2014-12-08 15:40:00,97.71,97.97,97.7,97.87,20500.0,58.2957,58.4509,58.2898,58.3912,20500.0
2014-12-08 15:45:00,97.86,97.9,97.81,97.82,19100.0,58.3852,58.4091,58.3554,58.3614,19100.0
2014-12-08 15:50:00,97.81,97.82,97.6,97.8,31500.0,58.3554,58.3614,58.2301,58.3494,31500.0
2014-12-08 15:55:00,97.8,97.96,97.72,97.82,58200.0,58.3494,58.4449,58.3017,58.3614,58200.0
2014-12-09 09:30:00,98.13,98.13,96.72,96.72,2300.0,58.5463,58.5463,57.7051,57.7051,2300.0
2014-12-09 09:35:00,96.45,96.7,95.5,95.92,11000.0,57.544,57.6931,56.9772,57.2278,11000.0
2014-12-09 09:40:00,95.98,96.7,95.64,96.39,8600.0,57.2636,57.6931,57.0607,57.5082,8600.0
2014-12-09 09:45:00,96.84,97.2,96.82,97.15,10500.0,57.7767,57.9915,57.7647,57.9616,10500.0
2014-12-09 09:50:00,97.16,97.23,96.96,96.96,5000.0,57.9676,58.0094,57.8483,57.8483,5000.0
2014-12-09 09:55:00,96.95,97.2,96.85,97.2,5900.0,57.8423,57.9915,57.7826,57.9915,5900.0
2014-12-09 10:00:00,97.33,98.16,97.32,98.03,10900.0,58.069,58.5642,58.0631,58.4867,10900.0
2014-12-09 10:05:00,98.0,98.73,98.0,98.73,17300.0,58.4688,58.9043,58.4688,58.9043,17300.0
2014-12-09 10:10:00,98.73,98.8,98.27,98.27,2600.0,58.9043,58.9461,58.6298,58.6298,2600.0
2014-12-09 10:15:00,98.2,98.3,97.4,97.4,8800.0,58.5881,58.6477,58.1108,58.1108,8800.0
2014-12-09 10:20:00,97.5,97.64,97.39,97.5,1900.0,58.1704,58.254,58.1048,58.1704,1900.0
2014-12-09 10:25:00,97.53,97.59,96.93,97.06,7900.0,58.1883,58.2241,57.8304,57.9079,7900.0
2014-12-09 10:30:00,97.06,97.15,96.82,96.83,3300.0,57.9079,57.9616,57.7647,57.7707,3300.0
2014-12-09 10:35:00,96.82,97.37,96.78,97.26,4400.0,57.7647,58.0929,57.7409,58.0273,4400.0
2014-12-09 10:40:00,97.31,97.32,97.08,97.2,2300.0,58.0571,58.0631,57.9199,57.9915,2300.0
2014-12-09 10:45:00,97.14,97.36,97.09,97.28,1300.0,57.9557,58.0869,57.9258,58.0392,1300.0
2014-12-09 10:50:00,97.36,97.36,97.06,97.2,8800.0,58.0869,58.0869,57.9079,57.9915,8800.0
2014-12-09 10:55:00,97.15,97.32,97.15,97.18,8000.0,57.9616,58.0631,57.9616,57.9795,8000.0
2014-12-09 11:00:00,97.26,97.36,97.26,97.36,3700.0,58.0273,58.0869,58.0273,58.0869,3700.0
2014-12-09 11:05:00,97.36,97.86,97.36,97.86,4300.0,58.0869,58.3852,58.0869,58.3852,4300.0
2014-12-09 11:10:00,97.71,98.11,97.7,98.01,2000.0,58.2957,58.5344,58.2898,58.4747,2000.0
2014-12-09 11:15:00,97.94,98.0,97.82,97.87,3600.0,58.433,58.4688,58.3614,58.3912,3600.0
2014-12-09 11:20:00,97.86,97.93,97.17,97.93,6000.0,58.3852,58.427,57.9736,58.427,6000.0
2014-12-09 11:25:00,97.8,98.1,97.74,98.1,7700.0,58.3494,58.5284,58.3136,58.5284,7700.0
2014-12-09 11:30:00,98.06,98.14,97.93,97.95,3800.0,58.5046,58.5523,58.427,58.4389,3800.0
2014-12-09 11:35:00,98.05,98.05,97.52,97.61,6500.0,58.4986,58.4986,58.1824,58.2361,6500.0
2014-12-09 11:40:00,97.64,98.02,97.64,98.01,9600.0,58.254,58.4807,58.254,58.4747,9600.0
2014-12-09 11:45:00,98.08,98.34,98.0,98.23,2300.0,58.5165,58.6716,58.4688,58.606,2300.0
2014-12-09 11:50:00,98.33,98.45,98.05,98.23,2400.0,58.6656,58.7372,58.4986,58.606,2400.0
2014-12-09 11:55:00,98.16,98.22,97.95,97.95,4200.0,58.5642,58.6,58.4389,58.4389,4200.0
2014-12-09 12:00:00,97.9,98.01,97.9,97.91,1900.0,58.4091,58.4747,58.4091,58.4151,1900.0
2014-12-09 12:05:00,98.0,98.0,97.84,97.84,2400.0,58.4688,58.4688,58.3733,58.3733,2400.0
2014-12-09 12:10:00,97.7,97.73,97.51,97.51,2300.0,58.2898,58.3077,58.1764,58.1764,2300.0
2014-12-09 12:15:00,97.47,97.51,97.45,97.45,2500.0,58.1525,58.1764,58.1406,58.1406,2500.0
2014-12-09 12:20:00,97.36,97.47,97.35,97.45,2000.0,58.0869,58.1525,58.081,58.1406,2000.0
2014-12-09 12:25:00,97.46,97.47,97.42,97.42,1900.0,58.1466,58.1525,58.1227,58.1227,1900.0
2014-12-09 12:30:00,97.38,97.4,97.13,97.27,8300.0,58.0989,58.1108,57.9497,58.0332,8300.0
2014-12-09 12:35:00,97.26,97.67,97.26,97.67,6800.0,58.0273,58.2719,58.0273,58.2719,6800.0
2014-12-09 12:40:00,97.67,97.67,97.35,97.5,4400.0,58.2719,58.2719,58.081,58.1704,4400.0
2014-12-09 12:45:00,97.59,97.59,97.4,97.47,2100.0,58.2241,58.2241,58.1108,58.1525,2100.0
2014-12-09 12:50:00,97.64,97.64,97.3,97.3,1800.0,58.254,58.254,58.0511,58.0511,1800.0
2014-12-09 12:55:00,97.37,97.51,97.37,97.51,600.0,58.0929,58.1764,58.0929,58.1764,600.0
2014-12-09 13:00:00,97.55,97.64,97.47,97.64,1600.0,58.2003,58.254,58.1525,58.254,1600.0
2014-12-09 13:05:00,97.68,97.89,97.68,97.84,1000.0,58.2778,58.4031,58.2778,58.3733,1000.0
2014-12-09 13:10:00,97.88,98.04,97.87,98.04,1500.0,58.3972,58.4926,58.3912,58.4926,1500.0
2014-12-09 13:15:00,98.01,98.42,97.96,98.1,5400.0,58.4747,58.7193,58.4449,58.5284,5400.0
2014-12-09 13:20:00,98.1,98.1,97.34,97.34,2000.0,58.5284,58.5284,58.075,58.075,2000.0
2014-12-09 13:25:00,97.52,97.54,97.33,97.45,1700.0,58.1824,58.1943,58.069,58.1406,1700.0
2014-12-09 13:30:00,97.44,97.52,97.43,97.43,4100.0,58.1346,58.1824,58.1287,58.1287,4100.0
2014-12-09 13:35:00,97.49,97.5,97.34,97.48,2400.0,58.1645,58.1704,58.075,58.1585,2400.0
2014-12-09 13:40:00,97.48,97.65,97.44,97.63,5900.0,58.1585,58.2599,58.1346,58.248,5900.0
2014-12-09 13:45:00,97.63,97.63,97.38,97.44,6300.0,58.248,58.248,58.0989,58.1346,6300.0
2014-12-09 13:50:00,97.49,97.58,97.48,97.58,2800.0,58.1645,58.2182,58.1585,58.2182,2800.0
2014-12-09 13:55:00,97.56,97.7,97.46,97.7,4200.0,58.2062,58.2898,58.1466,58.2898,4200.0
2014-12-09 14:00:00,97.64,97.78,97.64,97.69,2500.0,58.254,58.3375,58.254,58.2838,2500.0
2014-12-09 14:05:00,97.66,97.91,97.66,97.87,3900.0,58.2659,58.4151,58.2659,58.3912,3900.0
2014-12-09 14:10:00,97.87,98.0,97.85,98.0,11800.0,58.3912,58.4688,58.3793,58.4688,11800.0
2014-12-09 14:15:00,98.0,98.41,97.99,98.39,10300.0,58.4688,58.7134,58.4628,58.7014,10300.0
2014-12-09 14:20:00,98.4,98.56,98.38,98.53,9100.0,58.7074,58.8029,58.6955,58.785,9100.0
2014-12-09 14:25:00,98.54,98.7,98.5,98.54,6500.0,58.7909,58.8864,58.7671,58.7909,6500.0
2014-12-09 14:30:00,98.53,98.71,98.38,98.41,2500.0,58.785,58.8924,58.6955,58.7134,2500.0
2014-12-09 14:35:00,98.4,98.46,98.14,98.46,2700.0,58.7074,58.7432,58.5523,58.7432,2700.0
2014-12-09 14:40:00,98.53,98.72,98.4,98.61,2600.0,58.785,58.8983,58.7074,58.8327,2600.0
2014-12-09 14:45:00,98.68,98.92,98.67,98.92,4800.0,58.8745,59.0176,58.8685,59.0176,4800.0
2014-12-09 14:50:00,98.94,99.09,98.76,98.91,3500.0,59.0296,59.1191,58.9222,59.0117,3500.0
2014-12-09 14:55:00,98.88,99.09,98.85,99.03,10100.0,58.9938,59.1191,58.9759,59.0833,10100.0
2014-12-09 15:00:00,98.93,99.09,98.88,99.06,3200.0,59.0236,59.1191,58.9938,59.1012,3200.0
2014-12-09 15:05:00,99.03,99.03,98.8,98.8,7700.0,59.0833,59.0833,58.9461,58.9461,7700.0
2014-12-09 15:10:00,98.78,98.8,98.74,98.8,4000.0,58.9341,58.9461,58.9103,58.9461,4000.0
2014-12-09 15:15:00,98.79,99.13,98.79,98.84,4700.0,58.9401,59.1429,58.9401,58.9699,4700.0
2014-12-09 15:20:00,98.83,98.84,98.7,98.74,2100.0,58.964,58.9699,58.8864,58.9103,2100.0
2014-12-09 15:25:00,98.8,98.8,98.69,98.75,5200.0,58.9461,58.9461,58.8804,58.9162,5200.0
2014-12-09 15:30:00,98.76,98.76,98.3,98.53,18800.0,58.9222,58.9222,58.6477,58.785,18800.0
2014-12-09 15:35:00,98.51,98.72,98.44,98.44,18400.0,58.773,58.8983,58.7313,58.7313,18400.0
2014-12-09 15:40:00,98.4,98.4,98.09,98.12,35800.0,58.7074,58.7074,58.5225,58.5404,35800.0
2014-12-09 15:45:00,98.12,98.48,98.1,98.11,39600.0,58.5404,58.7551,58.5284,58.5344,39600.0
2014-12-09 15:50:00,98.11,98.15,97.95,98.15,41500.0,58.5344,58.5582,58.4389,58.5582,41500.0
2014-12-09 15:55:00,98.15,98.34,98.11,98.29,21800.0,58.5582,58.6716,58.5344,58.6418,21800.0
2014-12-10 09:30:00,95.28,95.28,92.13,93.65,2500.0,56.8459,56.8459,54.9666,55.8735,2500.0
2014-12-10 09:35:00,93.75,94.74,93.14,94.24,41700.0,55.9331,56.5238,55.5692,56.2255,41700.0
2014-12-10 09:40:00,94.1,94.99,93.3,93.4,21800.0,56.1419,56.6729,55.6646,55.7243,21800.0
2014-12-10 09:45:00,93.31,93.63,92.81,92.81,11200.0,55.6706,55.8615,55.3723,55.3723,11200.0
2014-12-10 09:50:00,92.76,92.89,91.0,91.02,28900.0,55.3425,55.42,54.2924,54.3043,28900.0
2014-12-10 09:55:00,91.03,91.38,89.46,90.53,40500.0,54.3103,54.5191,53.3736,54.012,40500.0
2014-12-10 10:00:00,90.55,90.93,90.31,90.65,22700.0,54.0239,54.2507,53.8807,54.0836,22700.0
2014-12-10 10:05:00,90.79,91.62,90.48,91.17,9200.0,54.1671,54.6623,53.9822,54.3938,9200.0
2014-12-10 10:10:00,91.2,91.73,91.08,91.37,10800.0,54.4117,54.7279,54.3401,54.5132,10800.0
2014-12-10 10:15:00,91.46,91.98,91.3,91.41,8600.0,54.5669,54.8771,54.4714,54.537,8600.0
2014-12-10 10:20:00,91.5,92.18,91.49,92.16,5500.0,54.5907,54.9964,54.5848,54.9845,5500.0
2014-12-10 10:25:00,92.0,92.3,91.69,91.69,9800.0,54.889,55.068,54.7041,54.7041,9800.0
2014-12-10 10:30:00,91.67,91.67,90.82,91.25,22300.0,54.6922,54.6922,54.185,54.4416,22300.0
2014-12-10 10:35:00,91.21,91.51,90.74,90.75,5800.0,54.4177,54.5967,54.1373,54.1433,5800.0
2014-12-10 10:40:00,90.74,91.21,90.49,90.95,14000.0,54.1373,54.4177,53.9881,54.2626,14000.0
2014-12-10 10:45:00,90.85,91.17,90.73,90.83,7500.0,54.2029,54.3938,54.1313,54.191,7500.0
2014-12-10 10:50:00,90.83,91.1,90.3,90.96,13200.0,54.191,54.3521,53.8748,54.2686,13200.0
2014-12-10 10:55:00,90.87,91.09,90.85,90.98,12200.0,54.2149,54.3461,54.2029,54.2805,12200.0
2014-12-10 11:00:00,90.95,91.09,90.63,90.89,19200.0,54.2626,54.3461,54.0717,54.2268,19200.0
2014-12-10 11:05:00,90.88,91.4,90.63,90.63,25500.0,54.2208,54.5311,54.0717,54.0717,25500.0
2014-12-10 11:10:00,90.65,90.83,90.59,90.75,10700.0,54.0836,54.191,54.0478,54.1433,10700.0
2014-12-10 11:15:00,90.9,90.91,90.44,90.45,9000.0,54.2328,54.2387,53.9583,53.9643,9000.0
2014-12-10 11:20:00,90.48,90.71,90.35,90.35,15800.0,53.9822,54.1194,53.9046,53.9046,15800.0
2014-12-10 11:25:00,90.45,90.85,90.45,90.78,6800.0,53.9643,54.2029,53.9643,54.1612,6800.0
2014-12-10 11:30:00,90.57,91.05,90.56,90.97,18400.0,54.0359,54.3222,54.0299,54.2745,18400.0
2014-12-10 11:35:00,90.76,90.83,90.64,90.71,23000.0,54.1492,54.191,54.0776,54.1194,23000.0
2014-12-10 11:40:00,90.69,90.72,90.39,90.56,16100.0,54.1075,54.1254,53.9285,54.0299,16100.0
2014-12-10 11:45:00,90.56,90.79,90.41,90.69,5600.0,54.0299,54.1671,53.9404,54.1075,5600.0
2014-12-10 11:50:00,90.68,90.8,90.41,90.53,7200.0,54.1015,54.1731,53.9404,54.012,7200.0
2014-12-10 11:55:00,90.44,90.67,90.27,90.33,5500.0,53.9583,54.0955,53.8569,53.8927,5500.0
2014-12-10 12:00:00,90.39,90.54,90.26,90.38,6300.0,53.9285,54.018,53.8509,53.9225,6300.0
2014-12-10 12:05:00,90.33,90.34,89.48,89.74,7500.0,53.8927,53.8986,53.3856,53.5407,7500.0
2014-12-10 12:10:00,89.74,89.74,89.31,89.41,6800.0,53.5407,53.5407,53.2841,53.3438,6800.0
2014-12-10 12:15:00,89.54,89.68,89.14,89.59,8600.0,53.4214,53.5049,53.1827,53.4512,8600.0
2014-12-10 12:20:00,89.65,90.26,89.4,90.19,14700.0,53.487,53.8509,53.3378,53.8092,14700.0
2014-12-10 12:25:00,90.01,90.47,89.81,90.1,13500.0,53.7018,53.9762,53.5824,53.7555,13500.0
2014-12-10 12:30:00,90.09,90.18,89.85,90.12,3600.0,53.7495,53.8032,53.6063,53.7674,3600.0
2014-12-10 12:35:00,90.13,90.65,90.13,90.37,5500.0,53.7734,54.0836,53.7734,53.9165,5500.0
2014-12-10 12:40:00,90.29,90.64,90.29,90.46,9100.0,53.8688,54.0776,53.8688,53.9702,9100.0
2014-12-10 12:45:00,90.4,90.58,90.21,90.51,5900.0,53.9344,54.0418,53.8211,54.0001,5900.0
2014-12-10 12:50:00,90.52,91.09,90.47,90.81,7800.0,54.006,54.3461,53.9762,54.1791,7800.0
2014-12-10 12:55:00,90.88,91.05,90.81,90.82,3000.0,54.2208,54.3222,54.1791,54.185,3000.0
2014-12-10 13:00:00,90.81,90.88,90.58,90.87,14900.0,54.1791,54.2208,54.0418,54.2149,14900.0
2014-12-10 13:05:00,90.93,90.93,90.66,90.78,7800.0,54.2507,54.2507,54.0896,54.1612,7800.0
2014-12-10 13:10:00,90.76,90.78,90.63,90.69,3500.0,54.1492,54.1612,54.0717,54.1075,3500.0
2014-12-10 13:15:00,90.63,90.66,90.36,90.52,2600.0,54.0717,54.0896,53.9106,54.006,2600.0
2014-12-10 13:20:00,90.54,90.76,90.52,90.56,5900.0,54.018,54.1492,54.006,54.0299,5900.0
2014-12-10 13:25:00,90.42,90.63,90.42,90.61,4100.0,53.9464,54.0717,53.9464,54.0597,4100.0
2014-12-10 13:30:00,90.62,90.63,90.26,90.33,4300.0,54.0657,54.0717,53.8509,53.8927,4300.0
2014-12-10 13:35:00,90.44,90.47,90.36,90.46,1000.0,53.9583,53.9762,53.9106,53.9702,1000.0
2014-12-10 13:40:00,90.41,90.49,90.12,90.48,3900.0,53.9404,53.9881,53.7674,53.9822,3900.0
2014-12-10 13:45:00,90.34,90.35,89.83,90.07,9500.0,53.8986,53.9046,53.5944,53.7376,9500.0
2014-12-10 13:50:00,90.0,90.2,89.93,90.08,4800.0,53.6958,53.8151,53.654,53.7435,4800.0
2014-12-10 13:55:00,90.05,90.12,89.97,90.1,4600.0,53.7256,53.7674,53.6779,53.7555,4600.0
2014-12-10 14:00:00,90.09,90.13,89.6,89.71,24600.0,53.7495,53.7734,53.4571,53.5228,24600.0
2014-12-10 14:05:00,89.81,89.87,89.51,89.51,13500.0,53.5824,53.6182,53.4035,53.4035,13500.0
2014-12-10 14:10:00,89.61,89.62,89.42,89.49,20500.0,53.4631,53.4691,53.3498,53.3915,20500.0
2014-12-10 14:15:00,89.46,90.1,89.44,90.1,10700.0,53.3736,53.7555,53.3617,53.7555,10700.0
2014-12-10 14:20:00,90.11,90.11,89.83,89.83,12400.0,53.7614,53.7614,53.5944,53.5944,12400.0
2014-12-10 14:25:00,89.94,90.33,89.94,89.98,10400.0,53.66,53.8927,53.66,53.6839,10400.0
2014-12-10 14:30:00,90.0,90.09,89.91,90.07,7100.0,53.6958,53.7495,53.6421,53.7376,7100.0
2014-12-10 14:35:00,90.08,90.13,89.89,89.97,16800.0,53.7435,53.7734,53.6302,53.6779,16800.0
2014-12-10 14:40:00,89.89,90.01,89.88,89.99,5700.0,53.6302,53.7018,53.6242,53.6898,5700.0
2014-12-10 14:45:00,89.98,90.19,89.84,90.12,13800.0,53.6839,53.8092,53.6003,53.7674,13800.0
2014-12-10 14:50:00,90.02,90.09,89.49,89.52,10300.0,53.7077,53.7495,53.3915,53.4094,10300.0
2014-12-10 14:55:00,89.45,89.55,89.37,89.41,27900.0,53.3677,53.4273,53.3199,53.3438,27900.0
2014-12-10 15:00:00,89.43,89.47,89.25,89.29,22800.0,53.3557,53.3796,53.2483,53.2722,22800.0
2014-12-10 15:05:00,89.26,89.38,89.0,89.27,16500.0,53.2543,53.3259,53.0992,53.2603,16500.0
2014-12-10 15:10:00,89.29,89.42,89.24,89.35,10400.0,53.2722,53.3498,53.2424,53.308,10400.0
2014-12-10 15:15:00,89.3,89.43,89.05,89.14,39300.0,53.2782,53.3557,53.129,53.1827,39300.0
2014-12-10 15:20:00,89.19,89.31,89.1,89.27,23500.0,53.2125,53.2841,53.1588,53.2603,23500.0
2014-12-10 15:25:00,89.31,89.34,89.04,89.2,26300.0,53.2841,53.302,53.123,53.2185,26300.0
2014-12-10 15:30:00,89.22,89.24,88.92,89.21,25800.0,53.2304,53.2424,53.0514,53.2245,25800.0
2014-12-10 15:35:00,89.23,89.24,89.12,89.21,24800.0,53.2364,53.2424,53.1708,53.2245,24800.0
2014-12-10 15:40:00,89.2,89.24,89.12,89.2,21800.0,53.2185,53.2424,53.1708,53.2185,21800.0
2014-12-10 15:45:00,89.18,89.35,89.06,89.35,38600.0,53.2066,53.308,53.135,53.308,38600.0
2014-12-10 15:50:00,89.35,89.5,89.33,89.47,39200.0,53.308,53.3975,53.2961,53.3796,39200.0
2014-12-10 15:55:00,89.46,89.67,89.24,89.41,58000.0,53.3736,53.4989,53.2424,53.3438,58000.0
2014-12-11 09:30:00,90.51,91.91,88.01,91.69,20900.0,54.0001,54.8353,52.5085,54.7041,20900.0
2014-12-11 09:35:00,91.72,91.72,90.51,90.68,6600.0,54.722,54.722,54.0001,54.1015,6600.0
2014-12-11 09:40:00,90.68,91.7,90.68,91.63,7900.0,54.1015,54.7101,54.1015,54.6683,7900.0
2014-12-11 09:45:00,91.95,92.28,90.9,91.03,26500.0,54.8592,55.0561,54.2328,54.3103,26500.0
2014-12-11 09:50:00,91.02,91.49,91.02,91.48,9500.0,54.3043,54.5848,54.3043,54.5788,9500.0
2014-12-11 09:55:00,91.43,91.71,91.16,91.7,8300.0,54.549,54.716,54.3879,54.7101,8300.0
2014-12-11 10:00:00,91.71,91.93,91.51,91.86,14400.0,54.716,54.8473,54.5967,54.8055,14400.0
2014-12-11 10:05:00,91.98,92.17,91.61,92.17,9700.0,54.8771,54.9905,54.6564,54.9905,9700.0
2014-12-11 10:10:00,91.77,92.07,91.7,92.06,6500.0,54.7518,54.9308,54.7101,54.9248,6500.0
2014-12-11 10:15:00,92.21,92.46,91.85,92.42,8300.0,55.0143,55.1635,54.7995,55.1396,8300.0
2014-12-11 10:20:00,92.42,92.68,92.06,92.32,13700.0,55.1396,55.2947,54.9248,55.08,13700.0
2014-12-11 10:25:00,92.34,92.68,92.29,92.63,31800.0,55.0919,55.2947,55.0621,55.2649,31800.0
2014-12-11 10:30:00,92.68,93.0,92.6,92.96,22300.0,55.2947,55.4857,55.247,55.4618,22300.0
2014-12-11 10:35:00,93.0,93.15,92.81,92.96,13400.0,55.4857,55.5751,55.3723,55.4618,13400.0
2014-12-11 10:40:00,93.2,93.29,92.99,93.29,13400.0,55.605,55.6587,55.4797,55.6587,13400.0
2014-12-11 10:45:00,93.21,93.41,93.14,93.27,9100.0,55.6109,55.7303,55.5692,55.6467,9100.0
2014-12-11 10:50:00,93.27,93.59,93.19,93.23,12100.0,55.6467,55.8377,55.599,55.6229,12100.0
2014-12-11 10:55:00,93.25,93.33,93.05,93.16,5600.0,55.6348,55.6825,55.5155,55.5811,5600.0
2014-12-11 11:00:00,93.26,93.41,93.0,93.03,10300.0,55.6408,55.7303,55.4857,55.5036,10300.0
2014-12-11 11:05:00,93.1,93.21,92.8,92.81,9000.0,55.5453,55.6109,55.3663,55.3723,9000.0
2014-12-11 11:10:00,92.81,92.95,92.64,92.83,9500.0,55.3723,55.4558,55.2709,55.3842,9500.0
2014-12-11 11:15:00,92.93,93.43,92.77,93.43,3700.0,55.4439,55.7422,55.3484,55.7422,3700.0
2014-12-11 11:20:00,93.3,93.83,93.28,93.83,11300.0,55.6646,55.9809,55.6527,55.9809,11300.0
2014-12-11 11:25:00,94.0,94.22,93.64,93.84,12700.0,56.0823,56.2135,55.8675,55.9868,12700.0
2014-12-11 11:30:00,93.81,94.22,93.8,94.22,5300.0,55.9689,56.2135,55.963,56.2135,5300.0
2014-12-11 11:35:00,94.17,94.46,94.08,94.22,13100.0,56.1837,56.3567,56.13,56.2135,13100.0
2014-12-11 11:40:00,94.2,94.28,94.14,94.17,2500.0,56.2016,56.2493,56.1658,56.1837,2500.0
2014-12-11 11:45:00,94.28,94.32,94.01,94.01,10700.0,56.2493,56.2732,56.0882,56.0882,10700.0
2014-12-11 11:50:00,94.02,94.52,94.02,94.52,5800.0,56.0942,56.3925,56.0942,56.3925,5800.0
2014-12-11 11:55:00,94.58,94.58,93.87,93.93,7200.0,56.4283,56.4283,56.0047,56.0405,7200.0
2014-12-11 12:00:00,94.04,94.04,93.7,93.76,5300.0,56.1061,56.1061,55.9033,55.9391,5300.0
2014-12-11 12:05:00,93.72,93.91,93.72,93.73,5700.0,55.9152,56.0286,55.9152,55.9212,5700.0
2014-12-11 12:10:00,93.73,93.75,93.46,93.7,5400.0,55.9212,55.9331,55.7601,55.9033,5400.0
2014-12-11 12:15:00,93.7,93.77,93.49,93.71,9200.0,55.9033,55.9451,55.778,55.9093,9200.0
2014-12-11 12:20:00,93.73,94.17,93.73,94.01,7500.0,55.9212,56.1837,55.9212,56.0882,7500.0
2014-12-11 12:25:00,94.05,94.27,93.95,94.06,9800.0,56.1121,56.2434,56.0524,56.1181,9800.0
2014-12-11 12:30:00,94.1,94.11,93.88,93.94,5500.0,56.1419,56.1479,56.0107,56.0465,5500.0
2014-12-11 12:35:00,93.95,94.15,93.85,94.0,7900.0,56.0524,56.1718,55.9928,56.0823,7900.0
2014-12-11 12:40:00,93.99,94.29,93.93,94.0,8400.0,56.0763,56.2553,56.0405,56.0823,8400.0
2014-12-11 12:45:00,94.24,94.26,93.84,94.13,6100.0,56.2255,56.2374,55.9868,56.1598,6100.0
2014-12-11 12:50:00,94.14,94.29,93.94,93.94,2300.0,56.1658,56.2553,56.0465,56.0465,2300.0
2014-12-11 12:55:00,94.1,94.15,93.92,94.06,2600.0,56.1419,56.1718,56.0345,56.1181,2600.0
2014-12-11 13:00:00,94.16,94.24,93.77,93.78,6000.0,56.1777,56.2255,55.9451,55.951,6000.0
2014-12-11 13:05:00,93.85,94.25,93.85,94.08,3200.0,55.9928,56.2314,55.9928,56.13,3200.0
2014-12-11 13:10:00,94.17,94.17,93.77,93.78,3000.0,56.1837,56.1837,55.9451,55.951,3000.0
2014-12-11 13:15:00,93.91,93.92,93.51,93.82,3900.0,56.0286,56.0345,55.7899,55.9749,3900.0
2014-12-11 13:20:00,93.68,93.86,93.56,93.59,19300.0,55.8914,55.9987,55.8198,55.8377,19300.0
2014-12-11 13:25:00,93.76,93.93,93.65,93.74,3700.0,55.9391,56.0405,55.8735,55.9272,3700.0
2014-12-11 13:30:00,93.88,93.89,93.58,93.58,12600.0,56.0107,56.0166,55.8317,55.8317,12600.0
2014-12-11 13:35:00,93.58,93.71,93.56,93.6,25800.0,55.8317,55.9093,55.8198,55.8436,25800.0
2014-12-11 13:40:00,93.59,93.69,93.56,93.65,6400.0,55.8377,55.8973,55.8198,55.8735,6400.0
2014-12-11 13:45:00,93.7,93.7,93.51,93.51,12600.0,55.9033,55.9033,55.7899,55.7899,12600.0
2014-12-11 13:50:00,93.59,93.62,93.4,93.48,32300.0,55.8377,55.8556,55.7243,55.772,32300.0
2014-12-11 13:55:00,93.5,93.58,93.35,93.42,61800.0,55.784,55.8317,55.6945,55.7362,61800.0
2014-12-11 14:00:00,93.37,93.5,93.25,93.44,20000.0,55.7064,55.784,55.6348,55.7482,20000.0
2014-12-11 14:05:00,93.5,93.5,93.25,93.36,22600.0,55.784,55.784,55.6348,55.7004,22600.0
2014-12-11 14:10:00,93.34,93.61,93.28,93.48,17000.0,55.6885,55.8496,55.6527,55.772,17000.0
2014-12-11 14:15:00,93.46,93.53,93.32,93.41,14100.0,55.7601,55.8019,55.6766,55.7303,14100.0
2014-12-11 14:20:00,93.39,93.6,93.36,93.46,24000.0,55.7183,55.8436,55.7004,55.7601,24000.0
2014-12-11 14:25:00,93.56,93.56,93.26,93.4,23400.0,55.8198,55.8198,55.6408,55.7243,23400.0
2014-12-11 14:30:00,93.38,93.51,93.35,93.45,26500.0,55.7124,55.7899,55.6945,55.7541,26500.0
2014-12-11 14:35:00,93.46,93.75,93.41,93.69,25700.0,55.7601,55.9331,55.7303,55.8973,25700.0
2014-12-11 14:40:00,93.7,93.77,93.5,93.59,13700.0,55.9033,55.9451,55.784,55.8377,13700.0
2014-12-11 14:45:00,93.59,93.61,93.25,93.26,43200.0,55.8377,55.8496,55.6348,55.6408,43200.0
2014-12-11 14:50:00,93.26,93.32,93.23,93.25,21800.0,55.6408,55.6766,55.6229,55.6348,21800.0
2014-12-11 14:55:00,93.26,93.27,92.33,92.38,14200.0,55.6408,55.6467,55.0859,55.1158,14200.0
2014-12-11 15:00:00,92.43,92.44,91.93,92.32,29200.0,55.1456,55.1515,54.8473,55.08,29200.0
2014-12-11 15:05:00,92.33,92.43,92.08,92.16,18200.0,55.0859,55.1456,54.9368,54.9845,18200.0
2014-12-11 15:10:00,92.21,92.56,92.2,92.53,9800.0,55.0143,55.2231,55.0084,55.2052,9800.0
2014-12-11 15:15:00,92.41,92.7,92.38,92.5,11100.0,55.1337,55.3067,55.1158,55.1873,11100.0
2014-12-11 15:20:00,92.47,92.71,92.47,92.71,34800.0,55.1694,55.3126,55.1694,55.3126,34800.0
2014-12-11 15:25:00,92.7,93.01,92.7,92.88,64900.0,55.3067,55.4916,55.3067,55.4141,64900.0
2014-12-11 15:30:00,92.88,93.23,92.87,93.19,21200.0,55.4141,55.6229,55.4081,55.599,21200.0
2014-12-11 15:35:00,93.14,93.55,93.12,93.45,47000.0,55.5692,55.8138,55.5573,55.7541,47000.0
2014-12-11 15:40:00,93.48,93.59,93.07,93.09,9000.0,55.772,55.8377,55.5274,55.5394,9000.0
2014-12-11 15:45:00,93.13,93.13,92.95,93.08,19800.0,55.5632,55.5632,55.4558,55.5334,19800.0
2014-12-11 15:50:00,93.09,93.14,93.0,93.09,24300.0,55.5394,55.5692,55.4857,55.5394,24300.0
2014-12-11 15:55:00,93.06,93.16,93.06,93.1,24500.0,55.5215,55.5811,55.5215,55.5453,24500.0
2014-12-12 09:30:00,90.58,90.58,90.58,90.58,100.0,54.0418,54.0418,54.0418,54.0418,100.0
2014-12-12 09:35:00,91.47,91.47,90.43,90.49,18600.0,54.5728,54.5728,53.9523,53.9881,18600.0
2014-12-12 09:40:00,90.53,91.2,90.03,90.29,24400.0,54.012,54.4117,53.7137,53.8688,24400.0
2014-12-12 09:45:00,90.24,90.65,90.14,90.22,37300.0,53.839,54.0836,53.7793,53.8271,37300.0
2014-12-12 09:50:00,90.22,90.23,89.13,89.32,15800.0,53.8271,53.833,53.1767,53.2901,15800.0
2014-12-12 09:55:00,89.35,89.52,89.07,89.08,4200.0,53.308,53.4094,53.1409,53.1469,4200.0
2014-12-12 10:00:00,89.09,89.31,88.98,89.12,4100.0,53.1529,53.2841,53.0872,53.1708,4100.0
2014-12-12 10:05:00,89.12,89.58,88.99,89.4,10100.0,53.1708,53.4452,53.0932,53.3378,10100.0
2014-12-12 10:10:00,89.58,90.12,89.58,89.98,27100.0,53.4452,53.7674,53.4452,53.6839,27100.0
2014-12-12 10:15:00,89.98,90.61,89.86,90.61,16800.0,53.6839,54.0597,53.6123,54.0597,16800.0
2014-12-12 10:20:00,90.72,91.61,90.72,91.4,20300.0,54.1254,54.6564,54.1254,54.5311,20300.0
2014-12-12 10:25:00,91.36,91.69,91.31,91.69,5900.0,54.5072,54.7041,54.4774,54.7041,5900.0
2014-12-12 10:30:00,91.71,92.44,91.71,92.34,15600.0,54.716,55.1515,54.716,55.0919,15600.0
2014-12-12 10:35:00,92.27,92.5,91.3,91.74,32200.0,55.0501,55.1873,54.4714,54.7339,32200.0
2014-12-12 10:40:00,91.75,92.16,91.56,91.85,10500.0,54.7399,54.9845,54.6265,54.7995,10500.0
2014-12-12 10:45:00,91.94,92.63,91.88,91.98,5200.0,54.8532,55.2649,54.8174,54.8771,5200.0
2014-12-12 10:50:00,91.99,92.06,91.49,91.84,6100.0,54.8831,54.9248,54.5848,54.7936,6100.0
2014-12-12 10:55:00,91.83,91.96,91.02,91.02,3500.0,54.7876,54.8652,54.3043,54.3043,3500.0
2014-12-12 11:00:00,90.84,91.13,90.48,90.48,2000.0,54.197,54.37,53.9822,53.9822,2000.0
2014-12-12 11:05:00,90.65,90.84,90.2,90.27,18100.0,54.0836,54.197,53.8151,53.8569,18100.0
2014-12-12 11:10:00,90.36,90.96,90.17,90.96,6300.0,53.9106,54.2686,53.7972,54.2686,6300.0
2014-12-12 11:15:00,90.81,91.35,90.8,90.91,4700.0,54.1791,54.5012,54.1731,54.2387,4700.0
2014-12-12 11:20:00,90.91,91.31,90.61,91.31,9500.0,54.2387,54.4774,54.0597,54.4774,9500.0
2014-12-12 11:25:00,91.08,91.11,90.76,91.05,3600.0,54.3401,54.358,54.1492,54.3222,3600.0
2014-12-12 11:30:00,91.0,91.36,91.0,91.06,4700.0,54.2924,54.5072,54.2924,54.3282,4700.0
2014-12-12 11:35:00,91.25,91.39,91.15,91.29,5100.0,54.4416,54.5251,54.3819,54.4654,5100.0
2014-12-12 11:40:00,91.25,91.29,91.1,91.11,12300.0,54.4416,54.4654,54.3521,54.358,12300.0
2014-12-12 11:45:00,91.07,91.51,91.06,91.29,14800.0,54.3342,54.5967,54.3282,54.4654,14800.0
2014-12-12 11:50:00,91.26,91.26,90.83,90.83,8700.0,54.4475,54.4475,54.191,54.191,8700.0
2014-12-12 11:55:00,90.8,90.92,90.63,90.79,12700.0,54.1731,54.2447,54.0717,54.1671,12700.0
2014-12-12 12:00:00,90.79,91.39,90.79,91.26,3700.0,54.1671,54.5251,54.1671,54.4475,3700.0
2014-12-12 12:05:00,91.31,91.59,91.17,91.28,8000.0,54.4774,54.6444,54.3938,54.4595,8000.0
2014-12-12 12:10:00,91.27,91.46,91.19,91.46,2700.0,54.4535,54.5669,54.4058,54.5669,2700.0
2014-12-12 12:15:00,91.56,91.97,91.33,91.97,5800.0,54.6265,54.8711,54.4893,54.8711,5800.0
2014-12-12 12:20:00,91.84,92.01,91.82,91.96,3500.0,54.7936,54.895,54.7816,54.8652,3500.0
2014-12-12 12:25:00,91.86,92.32,91.48,92.09,7100.0,54.8055,55.08,54.5788,54.9427,7100.0
2014-12-12 12:30:00,92.06,92.89,92.05,92.6,4300.0,54.9248,55.42,54.9189,55.247,4300.0
2014-12-12 12:35:00,92.57,92.89,92.24,92.89,6800.0,55.2291,55.42,55.0322,55.42,6800.0
2014-12-12 12:40:00,92.78,92.99,92.65,92.77,4100.0,55.3544,55.4797,55.2768,55.3484,4100.0
2014-12-12 12:45:00,92.65,93.75,92.65,93.26,13300.0,55.2768,55.9331,55.2768,55.6408,13300.0
2014-12-12 12:50:00,93.28,93.44,92.91,93.03,4200.0,55.6527,55.7482,55.432,55.5036,4200.0
2014-12-12 12:55:00,93.01,93.04,92.49,92.77,3500.0,55.4916,55.5095,55.1814,55.3484,3500.0
2014-12-12 13:00:00,92.92,93.01,92.69,92.83,4300.0,55.4379,55.4916,55.3007,55.3842,4300.0
2014-12-12 13:05:00,92.88,93.53,92.88,93.22,4300.0,55.4141,55.8019,55.4141,55.6169,4300.0
2014-12-12 13:10:00,93.26,93.46,93.2,93.36,8300.0,55.6408,55.7601,55.605,55.7004,8300.0
2014-12-12 13:15:00,93.39,94.07,93.39,93.8,6700.0,55.7183,56.124,55.7183,55.963,6700.0
2014-12-12 13:20:00,93.86,94.05,93.5,93.5,4600.0,55.9987,56.1121,55.784,55.784,4600.0
2014-12-12 13:25:00,93.56,93.57,93.25,93.33,4500.0,55.8198,55.8257,55.6348,55.6825,4500.0
2014-12-12 13:30:00,93.31,93.43,93.15,93.42,25600.0,55.6706,55.7422,55.5751,55.7362,25600.0
2014-12-12 13:35:00,93.38,93.61,93.21,93.59,4600.0,55.7124,55.8496,55.6109,55.8377,4600.0
2014-12-12 13:40:00,93.5,93.63,93.37,93.37,8600.0,55.784,55.8615,55.7064,55.7064,8600.0
2014-12-12 13:45:00,93.39,93.48,93.06,93.4,5700.0,55.7183,55.772,55.5215,55.7243,5700.0
2014-12-12 13:50:00,93.4,93.56,93.27,93.32,1900.0,55.7243,55.8198,55.6467,55.6766,1900.0
2014-12-12 13:55:00,93.34,93.76,93.34,93.64,9300.0,55.6885,55.9391,55.6885,55.8675,9300.0
2014-12-12 14:00:00,93.61,93.83,93.55,93.83,9200.0,55.8496,55.9809,55.8138,55.9809,9200.0
2014-12-12 14:05:00,94.0,94.0,93.84,93.96,6100.0,56.0823,56.0823,55.9868,56.0584,6100.0
2014-12-12 14:10:00,94.04,94.26,93.57,93.57,16500.0,56.1061,56.2374,55.8257,55.8257,16500.0
2014-12-12 14:15:00,93.53,93.91,93.39,93.88,13900.0,55.8019,56.0286,55.7183,56.0107,13900.0
2014-12-12 14:20:00,93.88,94.08,93.8,93.99,6400.0,56.0107,56.13,55.963,56.0763,6400.0
2014-12-12 14:25:00,94.0,94.37,93.68,93.89,9600.0,56.0823,56.303,55.8914,56.0166,9600.0
2014-12-12 14:30:00,93.89,94.2,93.8,94.06,5000.0,56.0166,56.2016,55.963,56.1181,5000.0
2014-12-12 14:35:00,94.02,94.05,93.77,93.77,11100.0,56.0942,56.1121,55.9451,55.9451,11100.0
2014-12-12 14:40:00,93.84,93.88,93.42,93.52,6000.0,55.9868,56.0107,55.7362,55.7959,6000.0
2014-12-12 14:45:00,93.38,93.92,93.38,93.65,2300.0,55.7124,56.0345,55.7124,55.8735,2300.0
2014-12-12 14:50:00,93.66,93.94,93.66,93.81,6400.0,55.8794,56.0465,55.8794,55.9689,6400.0
2014-12-12 14:55:00,93.81,93.9,93.71,93.9,2900.0,55.9689,56.0226,55.9093,56.0226,2900.0
2014-12-12 15:00:00,93.84,93.92,93.62,93.62,15300.0,55.9868,56.0345,55.8556,55.8556,15300.0
2014-12-12 15:05:00,93.57,93.57,93.2,93.31,11000.0,55.8257,55.8257,55.605,55.6706,11000.0
2014-12-12 15:10:00,93.21,93.62,93.21,93.47,7500.0,55.6109,55.8556,55.6109,55.7661,7500.0
2014-12-12 15:15:00,93.56,93.73,93.34,93.54,7100.0,55.8198,55.9212,55.6885,55.8078,7100.0
2014-12-12 15:20:00,93.34,93.5,93.24,93.39,6300.0,55.6885,55.784,55.6288,55.7183,6300.0
2014-12-12 15:25:00,93.36,93.6,93.24,93.51,6800.0,55.7004,55.8436,55.6288,55.7899,6800.0
2014-12-12 15:30:00,93.45,93.48,93.1,93.1,8100.0,55.7541,55.772,55.5453,55.5453,8100.0
2014-12-12 15:35:00,93.05,93.06,92.77,92.86,8900.0,55.5155,55.5215,55.3484,55.4021,8900.0
2014-12-12 15:40:00,92.84,93.11,92.66,93.06,10200.0,55.3902,55.5513,55.2828,55.5215,10200.0
2014-12-12 15:45:00,93.01,93.12,92.71,92.72,15200.0,55.4916,55.5573,55.3126,55.3186,15200.0
2014-12-12 15:50:00,92.72,92.98,92.43,92.7,21400.0,55.3186,55.4737,55.1456,55.3067,21400.0
2014-12-12 15:55:00,92.69,93.0,92.52,92.67,36600.0,55.3007,55.4857,55.1993,55.2888,36600.0
2014-12-15 09:30:00,93.46,94.06,93.21,94.06,8100.0,55.7601,56.1181,55.6109,56.1181,8100.0
2014-12-15 09:35:00,94.04,94.08,93.0,93.0,4300.0,56.1061,56.13,55.4857,55.4857,4300.0
2014-12-15 09:40:00,92.98,93.38,92.97,93.38,3300.0,55.4737,55.7124,55.4678,55.7124,3300.0
2014-12-15 09:45:00,93.21,93.28,92.72,93.28,3500.0,55.6109,55.6527,55.3186,55.6527,3500.0
2014-12-15 09:50:00,93.73,94.01,93.31,93.39,16800.0,55.9212,56.0882,55.6706,55.7183,16800.0
2014-12-15 09:55:00,93.38,93.58,92.63,92.69,9900.0,55.7124,55.8317,55.2649,55.3007,9900.0
2014-12-15 10:00:00,92.8,92.97,91.66,91.67,7100.0,55.3663,55.4678,54.6862,54.6922,7100.0
2014-12-15 10:05:00,91.72,92.19,91.03,91.03,12300.0,54.722,55.0024,54.3103,54.3103,12300.0
2014-12-15 10:10:00,91.05,91.46,91.03,91.21,8800.0,54.3222,54.5669,54.3103,54.4177,8800.0
2014-12-15 10:15:00,91.25,91.28,91.04,91.2,27500.0,54.4416,54.4595,54.3163,54.4117,27500.0
2014-12-15 10:20:00,91.28,91.33,90.39,90.5,17700.0,54.4595,54.4893,53.9285,53.9941,17700.0
2014-12-15 10:25:00,90.6,91.36,90.51,91.35,27900.0,54.0538,54.5072,54.0001,54.5012,27900.0
2014-12-15 10:30:00,91.36,91.42,90.68,90.7,4800.0,54.5072,54.543,54.1015,54.1134,4800.0
2014-12-15 10:35:00,90.7,90.79,90.62,90.78,8500.0,54.1134,54.1671,54.0657,54.1612,8500.0
2014-12-15 10:40:00,90.79,90.91,90.59,90.6,16800.0,54.1671,54.2387,54.0478,54.0538,16800.0
2014-12-15 10:45:00,90.6,90.89,90.58,90.83,10100.0,54.0538,54.2268,54.0418,54.191,10100.0
2014-12-15 10:50:00,90.83,91.39,90.75,91.33,13900.0,54.191,54.5251,54.1433,54.4893,13900.0
2014-12-15 10:55:00,91.32,91.35,90.56,90.56,5500.0,54.4833,54.5012,54.0299,54.0299,5500.0
2014-12-15 11:00:00,90.55,90.79,90.47,90.48,9700.0,54.0239,54.1671,53.9762,53.9822,9700.0
2014-12-15 11:05:00,90.5,90.75,90.46,90.74,12200.0,53.9941,54.1433,53.9702,54.1373,12200.0
2014-12-15 11:10:00,90.72,90.76,90.5,90.5,3700.0,54.1254,54.1492,53.9941,53.9941,3700.0
2014-12-15 11:15:00,90.5,90.6,90.47,90.54,15200.0,53.9941,54.0538,53.9762,54.018,15200.0
2014-12-15 11:20:00,90.64,90.8,90.38,90.4,12400.0,54.0776,54.1731,53.9225,53.9344,12400.0
2014-12-15 11:25:00,90.35,90.44,90.03,90.05,3400.0,53.9046,53.9583,53.7137,53.7256,3400.0
2014-12-15 11:30:00,90.0,90.11,89.73,89.88,6400.0,53.6958,53.7614,53.5347,53.6242,6400.0
2014-12-15 11:35:00,89.97,90.35,89.96,90.15,13600.0,53.6779,53.9046,53.6719,53.7853,13600.0
2014-12-15 11:40:00,90.24,90.38,90.06,90.38,11200.0,53.839,53.9225,53.7316,53.9225,11200.0
2014-12-15 11:45:00,90.34,90.61,90.25,90.6,6500.0,53.8986,54.0597,53.845,54.0538,6500.0
2014-12-15 11:50:00,90.6,90.83,90.54,90.68,7900.0,54.0538,54.191,54.018,54.1015,7900.0
2014-12-15 11:55:00,90.68,90.68,90.49,90.5,8400.0,54.1015,54.1015,53.9881,53.9941,8400.0
2014-12-15 12:00:00,90.5,90.65,90.48,90.5,4700.0,53.9941,54.0836,53.9822,53.9941,4700.0
2014-12-15 12:05:00,90.35,90.77,90.35,90.61,11600.0,53.9046,54.1552,53.9046,54.0597,11600.0
2014-12-15 12:10:00,90.72,90.98,90.67,90.83,8300.0,54.1254,54.2805,54.0955,54.191,8300.0
2014-12-15 12:15:00,90.83,91.35,90.83,91.35,3300.0,54.191,54.5012,54.191,54.5012,3300.0
2014-12-15 12:20:00,91.5,91.5,91.18,91.5,1800.0,54.5907,54.5907,54.3998,54.5907,1800.0
2014-12-15 12:25:00,91.5,91.87,91.5,91.87,3400.0,54.5907,54.8115,54.5907,54.8115,3400.0
2014-12-15 12:30:00,91.91,91.98,91.78,91.92,12100.0,54.8353,54.8771,54.7578,54.8413,12100.0
2014-12-15 12:35:00,91.95,92.14,91.93,92.14,3600.0,54.8592,54.9726,54.8473,54.9726,3600.0
2014-12-15 12:40:00,92.11,92.71,91.93,92.44,14600.0,54.9547,55.3126,54.8473,55.1515,14600.0
2014-12-15 12:45:00,92.39,92.49,92.13,92.25,5200.0,55.1217,55.1814,54.9666,55.0382,5200.0
2014-12-15 12:50:00,92.17,92.35,92.02,92.32,5400.0,54.9905,55.0979,54.901,55.08,5400.0
2014-12-15 12:55:00,92.37,92.95,92.37,92.88,4300.0,55.1098,55.4558,55.1098,55.4141,4300.0
2014-12-15 13:00:00,92.72,93.01,92.48,92.7,4000.0,55.3186,55.4916,55.1754,55.3067,4000.0
2014-12-15 13:05:00,92.7,92.77,92.27,92.38,3900.0,55.3067,55.3484,55.0501,55.1158,3900.0
2014-12-15 13:10:00,92.28,92.51,91.87,91.97,3200.0,55.0561,55.1933,54.8115,54.8711,3200.0
2014-12-15 13:15:00,91.92,92.18,91.76,92.06,9800.0,54.8413,54.9964,54.7458,54.9248,9800.0
2014-12-15 13:20:00,92.11,92.41,92.11,92.34,1700.0,54.9547,55.1337,54.9547,55.0919,1700.0
2014-12-15 13:25:00,92.28,92.41,91.91,91.91,4200.0,55.0561,55.1337,54.8353,54.8353,4200.0
2014-12-15 13:30:00,91.86,91.9,91.71,91.81,1400.0,54.8055,54.8294,54.716,54.7757,1400.0
2014-12-15 13:35:00,92.0,92.32,91.83,92.08,2800.0,54.889,55.08,54.7876,54.9368,2800.0
2014-12-15 13:40:00,92.08,92.29,91.99,92.29,6200.0,54.9368,55.0621,54.8831,55.0621,6200.0
2014-12-15 13:45:00,92.09,92.26,91.74,91.87,6700.0,54.9427,55.0442,54.7339,54.8115,6700.0
2014-12-15 13:50:00,91.82,92.12,91.69,91.99,2200.0,54.7816,54.9606,54.7041,54.8831,2200.0
2014-12-15 13:55:00,91.95,91.95,91.72,91.81,1900.0,54.8592,54.8592,54.722,54.7757,1900.0
2014-12-15 14:00:00,91.68,91.8,91.44,91.44,2300.0,54.6981,54.7697,54.5549,54.5549,2300.0
2014-12-15 14:05:00,91.45,91.45,91.08,91.1,2800.0,54.5609,54.5609,54.3401,54.3521,2800.0
2014-12-15 14:10:00,91.1,91.1,90.91,90.91,3500.0,54.3521,54.3521,54.2387,54.2387,3500.0
2014-12-15 14:15:00,90.89,91.05,90.65,90.94,6400.0,54.2268,54.3222,54.0836,54.2566,6400.0
2014-12-15 14:20:00,90.92,91.67,90.91,91.62,5700.0,54.2447,54.6922,54.2387,54.6623,5700.0
2014-12-15 14:25:00,91.62,91.9,91.5,91.61,6600.0,54.6623,54.8294,54.5907,54.6564,6600.0
2014-12-15 14:30:00,91.61,91.94,91.4,91.75,6600.0,54.6564,54.8532,54.5311,54.7399,6600.0
2014-12-15 14:35:00,91.74,92.03,91.31,91.36,9200.0,54.7339,54.9069,54.4774,54.5072,9200.0
2014-12-15 14:40:00,91.4,91.77,90.79,90.83,6200.0,54.5311,54.7518,54.1671,54.191,6200.0
2014-12-15 14:45:00,90.63,90.99,90.49,90.99,5100.0,54.0717,54.2864,53.9881,54.2864,5100.0
2014-12-15 14:50:00,90.85,91.2,90.8,91.18,6500.0,54.2029,54.4117,54.1731,54.3998,6500.0
2014-12-15 14:55:00,91.01,91.23,90.67,90.82,5500.0,54.2984,54.4296,54.0955,54.185,5500.0
2014-12-15 15:00:00,90.68,91.01,90.42,90.64,5500.0,54.1015,54.2984,53.9464,54.0776,5500.0
2014-12-15 15:05:00,90.52,91.04,90.5,91.03,8100.0,54.006,54.3163,53.9941,54.3103,8100.0
2014-12-15 15:10:00,90.87,91.46,90.64,90.64,7200.0,54.2149,54.5669,54.0776,54.0776,7200.0
2014-12-15 15:15:00,91.01,91.07,90.68,90.69,5100.0,54.2984,54.3342,54.1015,54.1075,5100.0
2014-12-15 15:20:00,90.67,90.82,90.42,90.64,8300.0,54.0955,54.185,53.9464,54.0776,8300.0
2014-12-15 15:25:00,90.56,90.81,90.08,90.08,8600.0,54.0299,54.1791,53.7435,53.7435,8600.0
2014-12-15 15:30:00,90.08,90.21,89.91,90.12,8600.0,53.7435,53.8211,53.6421,53.7674,8600.0
2014-12-15 15:35:00,90.12,90.47,89.96,90.11,4700.0,53.7674,53.9762,53.6719,53.7614,4700.0
2014-12-15 15:40:00,90.11,90.95,90.1,90.82,14100.0,53.7614,54.2626,53.7555,54.185,14100.0
2014-12-15 15:45:00,90.83,90.96,90.61,90.79,14300.0,54.191,54.2686,54.0597,54.1671,14300.0
2014-12-15 15:50:00,90.8,91.0,90.48,90.98,22400.0,54.1731,54.2924,53.9822,54.2805,22400.0
2014-12-15 15:55:00,90.98,91.01,90.61,90.86,47600.0,54.2805,54.2984,54.0597,54.2089,47600.0
2014-12-16 09:30:00,89.49,90.13,89.14,89.85,13000.0,53.3915,53.7734,53.1827,53.6063,13000.0
2014-12-16 09:35:00,89.84,90.0,88.97,89.12,17300.0,53.6003,53.6958,53.0813,53.1708,17300.0
2014-12-16 09:40:00,89.23,90.0,89.0,90.0,23900.0,53.2364,53.6958,53.0992,53.6958,23900.0
2014-12-16 09:45:00,89.99,90.0,89.12,89.99,19600.0,53.6898,53.6958,53.1708,53.6898,19600.0
2014-12-16 09:50:00,90.0,90.24,89.4,89.6,61000.0,53.6958,53.839,53.3378,53.4571,61000.0
2014-12-16 09:55:00,89.91,89.95,89.27,89.62,15700.0,53.6421,53.666,53.2603,53.4691,15700.0
2014-12-16 10:00:00,89.57,90.82,89.43,90.61,27600.0,53.4392,54.185,53.3557,54.0597,27600.0
2014-12-16 10:05:00,90.51,90.67,90.04,90.47,4200.0,54.0001,54.0955,53.7197,53.9762,4200.0
2014-12-16 10:10:00,90.11,90.66,90.11,90.39,3800.0,53.7614,54.0896,53.7614,53.9285,3800.0
2014-12-16 10:15:00,90.62,91.62,90.52,91.62,8400.0,54.0657,54.6623,54.006,54.6623,8400.0
2014-12-16 10:20:00,91.61,92.16,91.23,92.16,4400.0,54.6564,54.9845,54.4296,54.9845,4400.0
2014-12-16 10:25:00,92.14,92.35,91.47,92.27,10600.0,54.9726,55.0979,54.5728,55.0501,10600.0
2014-12-16 10:30:00,92.32,92.34,91.88,91.91,2100.0,55.08,55.0919,54.8174,54.8353,2100.0
2014-12-16 10:35:00,92.12,92.39,91.83,92.28,6300.0,54.9606,55.1217,54.7876,55.0561,6300.0
2014-12-16 10:40:00,92.01,92.01,91.53,91.78,800.0,54.895,54.895,54.6086,54.7578,800.0
2014-12-16 10:45:00,91.79,91.98,91.56,91.56,2800.0,54.7637,54.8771,54.6265,54.6265,2800.0
2014-12-16 10:50:00,91.88,92.1,91.73,92.0,60500.0,54.8174,54.9487,54.7279,54.889,60500.0
2014-12-16 10:55:00,91.9,92.86,91.9,92.86,34200.0,54.8294,55.4021,54.8294,55.4021,34200.0
2014-12-16 11:00:00,92.64,93.03,92.59,93.03,5400.0,55.2709,55.5036,55.241,55.5036,5400.0
2014-12-16 11:05:00,92.77,93.21,92.76,93.21,7400.0,55.3484,55.6109,55.3425,55.6109,7400.0
2014-12-16 11:10:00,93.29,94.49,93.04,94.46,13600.0,55.6587,56.3746,55.5095,56.3567,13600.0
2014-12-16 11:15:00,94.46,94.77,93.83,94.68,12600.0,56.3567,56.5417,55.9809,56.488,12600.0
2014-12-16 11:20:00,94.49,94.99,94.21,94.92,11800.0,56.3746,56.6729,56.2076,56.6312,11800.0
2014-12-16 11:25:00,94.87,96.4,94.77,96.16,16700.0,56.6013,57.5142,56.5417,57.371,16700.0
2014-12-16 11:30:00,95.98,96.19,95.38,96.07,25400.0,57.2636,57.3889,56.9056,57.3173,25400.0
2014-12-16 11:35:00,95.7,96.18,95.59,95.77,17600.0,57.0965,57.3829,57.0309,57.1383,17600.0
2014-12-16 11:40:00,95.79,95.79,95.28,95.63,4600.0,57.1502,57.1502,56.8459,57.0548,4600.0
2014-12-16 11:45:00,95.62,95.62,94.9,95.5,4900.0,57.0488,57.0488,56.6192,56.9772,4900.0
2014-12-16 11:50:00,95.28,95.48,94.53,94.71,9700.0,56.8459,56.9653,56.3985,56.5059,9700.0
2014-12-16 11:55:00,94.53,94.77,94.13,94.19,10600.0,56.3985,56.5417,56.1598,56.1956,10600.0
2014-12-16 12:00:00,94.19,94.21,93.87,94.15,9900.0,56.1956,56.2076,56.0047,56.1718,9900.0
2014-12-16 12:05:00,94.19,94.62,94.19,94.56,4000.0,56.1956,56.4522,56.1956,56.4164,4000.0
2014-12-16 12:10:00,94.37,94.43,93.85,93.85,8300.0,56.303,56.3388,55.9928,55.9928,8300.0
2014-12-16 12:15:00,93.91,94.01,93.2,93.22,13700.0,56.0286,56.0882,55.605,55.6169,13700.0
2014-12-16 12:20:00,93.32,93.33,92.83,92.83,14700.0,55.6766,55.6825,55.3842,55.3842,14700.0
2014-12-16 12:25:00,92.72,93.31,92.67,93.0,39400.0,55.3186,55.6706,55.2888,55.4857,39400.0
2014-12-16 12:30:00,93.12,93.38,93.07,93.07,9400.0,55.5573,55.7124,55.5274,55.5274,9400.0
2014-12-16 12:35:00,93.07,93.62,93.07,93.33,10400.0,55.5274,55.8556,55.5274,55.6825,10400.0
2014-12-16 12:40:00,93.47,93.47,92.84,93.37,9500.0,55.7661,55.7661,55.3902,55.7064,9500.0
2014-12-16 12:45:00,92.99,93.15,92.67,92.86,6700.0,55.4797,55.5751,55.2888,55.4021,6700.0
2014-12-16 12:50:00,93.01,93.02,92.65,92.65,2500.0,55.4916,55.4976,55.2768,55.2768,2500.0
2014-12-16 12:55:00,92.59,92.87,92.41,92.71,5400.0,55.241,55.4081,55.1337,55.3126,5400.0
2014-12-16 13:00:00,92.56,93.09,92.54,92.75,2100.0,55.2231,55.5394,55.2112,55.3365,2100.0
2014-12-16 13:05:00,92.75,92.77,92.03,92.03,6100.0,55.3365,55.3484,54.9069,54.9069,6100.0
2014-12-16 13:10:00,92.18,92.54,91.75,91.91,9000.0,54.9964,55.2112,54.7399,54.8353,9000.0
2014-12-16 13:15:00,91.82,92.44,91.78,91.79,4700.0,54.7816,55.1515,54.7578,54.7637,4700.0
2014-12-16 13:20:00,91.8,92.16,91.8,91.95,3100.0,54.7697,54.9845,54.7697,54.8592,3100.0
2014-12-16 13:25:00,91.95,92.07,91.38,91.69,5000.0,54.8592,54.9308,54.5191,54.7041,5000.0
2014-12-16 13:30:00,91.48,91.77,91.0,91.17,5800.0,54.5788,54.7518,54.2924,54.3938,5800.0
2014-12-16 13:35:00,91.18,91.55,90.99,91.21,8600.0,54.3998,54.6206,54.2864,54.4177,8600.0
2014-12-16 13:40:00,91.54,92.19,91.4,92.13,11100.0,54.6146,55.0024,54.5311,54.9666,11100.0
2014-12-16 13:45:00,92.11,92.11,91.03,92.02,18700.0,54.9547,54.9547,54.3103,54.901,18700.0
2014-12-16 13:50:00,91.91,92.67,91.91,92.48,5600.0,54.8353,55.2888,54.8353,55.1754,5600.0
2014-12-16 13:55:00,92.64,92.99,92.25,92.27,15900.0,55.2709,55.4797,55.0382,55.0501,15900.0
2014-12-16 14:00:00,92.51,92.54,92.26,92.44,7700.0,55.1933,55.2112,55.0442,55.1515,7700.0
2014-12-16 14:05:00,92.34,93.39,92.33,93.39,7600.0,55.0919,55.7183,55.0859,55.7183,7600.0
2014-12-16 14:10:00,93.14,93.81,92.98,93.81,12400.0,55.5692,55.9689,55.4737,55.9689,12400.0
2014-12-16 14:15:00,93.79,93.79,93.16,93.18,12300.0,55.957,55.957,55.5811,55.593,12300.0
2014-12-16 14:20:00,93.43,93.71,93.13,93.42,26500.0,55.7422,55.9093,55.5632,55.7362,26500.0
2014-12-16 14:25:00,93.4,94.03,93.12,93.74,8200.0,55.7243,56.1002,55.5573,55.9272,8200.0
2014-12-16 14:30:00,93.54,93.93,93.27,93.49,11100.0,55.8078,56.0405,55.6467,55.778,11100.0
2014-12-16 14:35:00,93.5,93.5,93.19,93.29,10100.0,55.784,55.784,55.599,55.6587,10100.0
2014-12-16 14:40:00,93.29,93.29,92.77,92.85,26300.0,55.6587,55.6587,55.3484,55.3962,26300.0
2014-12-16 14:45:00,92.88,92.88,92.5,92.51,6900.0,55.4141,55.4141,55.1873,55.1933,6900.0
2014-12-16 14:50:00,92.5,92.5,91.74,91.89,6000.0,55.1873,55.1873,54.7339,54.8234,6000.0
2014-12-16 14:55:00,91.94,91.99,91.46,91.81,10500.0,54.8532,54.8831,54.5669,54.7757,10500.0
2014-12-16 15:00:00,91.68,91.82,91.39,91.79,11300.0,54.6981,54.7816,54.5251,54.7637,11300.0
2014-12-16 15:05:00,91.79,91.85,91.48,91.66,7900.0,54.7637,54.7995,54.5788,54.6862,7900.0
2014-12-16 15:10:00,91.82,91.92,91.34,91.44,6200.0,54.7816,54.8413,54.4953,54.5549,6200.0
2014-12-16 15:15:00,91.5,91.72,91.32,91.4,6800.0,54.5907,54.722,54.4833,54.5311,6800.0
2014-12-16 15:20:00,91.28,91.62,91.26,91.47,18900.0,54.4595,54.6623,54.4475,54.5728,18900.0
2014-12-16 15:25:00,91.42,91.73,91.41,91.56,10100.0,54.543,54.7279,54.537,54.6265,10100.0
2014-12-16 15:30:00,91.55,91.7,91.52,91.58,14800.0,54.6206,54.7101,54.6027,54.6385,14800.0
2014-12-16 15:35:00,91.58,91.58,91.16,91.24,13000.0,54.6385,54.6385,54.3879,54.4356,13000.0
2014-12-16 15:40:00,91.24,91.29,90.87,91.08,32600.0,54.4356,54.4654,54.2149,54.3401,32600.0
2014-12-16 15:45:00,91.14,91.69,91.14,91.62,19500.0,54.3759,54.7041,54.3759,54.6623,19500.0
2014-12-16 15:50:00,91.59,91.6,91.07,91.35,24200.0,54.6444,54.6504,54.3342,54.5012,24200.0
2014-12-16 15:55:00,91.44,91.44,91.16,91.29,31000.0,54.5549,54.5549,54.3879,54.4654,31000.0
2014-12-17 09:30:00,92.19,92.19,92.01,92.03,4900.0,55.0024,55.0024,54.895,54.9069,4900.0
2014-12-17 09:35:00,92.19,92.19,90.7,92.03,11900.0,55.0024,55.0024,54.1134,54.9069,11900.0
2014-12-17 09:40:00,92.03,92.03,91.25,91.76,24700.0,54.9069,54.9069,54.4416,54.7458,24700.0
2014-12-17 09:45:00,91.78,92.32,91.45,92.32,17400.0,54.7578,55.08,54.5609,55.08,17400.0
2014-12-17 09:50:00,92.62,92.62,92.17,92.38,5300.0,55.2589,55.2589,54.9905,55.1158,5300.0
2014-12-17 09:55:00,92.4,92.95,92.25,92.87,15200.0,55.1277,55.4558,55.0382,55.4081,15200.0
2014-12-17 10:00:00,92.94,94.54,92.75,94.05,19900.0,55.4499,56.4045,55.3365,56.1121,19900.0
2014-12-17 10:05:00,94.1,94.7,93.45,93.98,32800.0,56.1419,56.4999,55.7541,56.0703,32800.0
2014-12-17 10:10:00,93.57,94.59,93.57,94.59,3700.0,55.8257,56.4343,55.8257,56.4343,3700.0
2014-12-17 10:15:00,94.23,94.6,93.04,93.16,22400.0,56.2195,56.4402,55.5095,55.5811,22400.0
2014-12-17 10:20:00,93.29,93.89,93.07,93.89,8600.0,55.6587,56.0166,55.5274,56.0166,8600.0
2014-12-17 10:25:00,93.84,94.22,92.67,93.51,8300.0,55.9868,56.2135,55.2888,55.7899,8300.0
2014-12-17 10:30:00,93.46,93.86,92.79,93.86,15900.0,55.7601,55.9987,55.3604,55.9987,15900.0
2014-12-17 10:35:00,93.65,94.06,93.38,94.06,10100.0,55.8735,56.1181,55.7124,56.1181,10100.0
2014-12-17 10:40:00,94.06,94.89,94.0,94.89,16100.0,56.1181,56.6133,56.0823,56.6133,16100.0
2014-12-17 10:45:00,94.85,95.92,94.85,95.78,14200.0,56.5894,57.2278,56.5894,57.1443,14200.0
2014-12-17 10:50:00,95.84,96.22,95.58,96.22,13700.0,57.1801,57.4068,57.0249,57.4068,13700.0
2014-12-17 10:55:00,96.17,96.25,95.97,96.09,8200.0,57.3769,57.4247,57.2576,57.3292,8200.0
2014-12-17 11:00:00,96.15,96.67,95.99,96.67,6900.0,57.365,57.6753,57.2695,57.6753,6900.0
2014-12-17 11:05:00,96.78,96.87,96.32,96.74,9800.0,57.7409,57.7946,57.4664,57.717,9800.0
2014-12-17 11:10:00,96.74,97.61,96.7,97.59,9600.0,57.717,58.2361,57.6931,58.2241,9600.0
2014-12-17 11:15:00,97.58,97.58,96.81,97.07,10800.0,58.2182,58.2182,57.7588,57.9139,10800.0
2014-12-17 11:20:00,97.23,97.87,97.18,97.65,8800.0,58.0094,58.3912,57.9795,58.2599,8800.0
2014-12-17 11:25:00,97.71,98.24,97.36,97.63,11000.0,58.2957,58.6119,58.0869,58.248,11000.0
2014-12-17 11:30:00,97.6,97.97,97.28,97.28,5700.0,58.2301,58.4509,58.0392,58.0392,5700.0
2014-12-17 11:35:00,97.41,97.78,97.33,97.74,4700.0,58.1167,58.3375,58.069,58.3136,4700.0
2014-12-17 11:40:00,97.73,98.24,97.54,98.13,8200.0,58.3077,58.6119,58.1943,58.5463,8200.0
2014-12-17 11:45:00,98.1,98.1,97.4,97.4,6800.0,58.5284,58.5284,58.1108,58.1108,6800.0
2014-12-17 11:50:00,97.48,97.48,96.18,96.4,8200.0,58.1585,58.1585,57.3829,57.5142,8200.0
2014-12-17 11:55:00,96.51,96.93,96.26,96.5,18100.0,57.5798,57.8304,57.4306,57.5738,18100.0
2014-12-17 12:00:00,96.87,96.87,95.99,96.04,7300.0,57.7946,57.7946,57.2695,57.2994,7300.0
2014-12-17 12:05:00,96.02,96.02,95.62,95.77,2900.0,57.2874,57.2874,57.0488,57.1383,2900.0
2014-12-17 12:10:00,95.79,95.79,95.35,95.78,4400.0,57.1502,57.1502,56.8877,57.1443,4400.0
2014-12-17 12:15:00,95.76,95.95,95.31,95.47,9300.0,57.1323,57.2457,56.8638,56.9593,9300.0
2014-12-17 12:20:00,95.43,95.52,95.01,95.29,11000.0,56.9354,56.9891,56.6849,56.8519,11000.0
2014-12-17 12:25:00,95.32,95.58,95.0,95.24,25600.0,56.8698,57.0249,56.6789,56.8221,25600.0
2014-12-17 12:30:00,95.27,95.28,94.73,95.12,10600.0,56.84,56.8459,56.5178,56.7505,10600.0
2014-12-17 12:35:00,94.97,95.04,94.6,94.71,9600.0,56.661,56.7028,56.4402,56.5059,9600.0
2014-12-17 12:40:00,94.94,95.34,94.75,94.97,11600.0,56.6431,56.8817,56.5297,56.661,11600.0
2014-12-17 12:45:00,94.99,96.82,94.74,96.02,31900.0,56.6729,57.7647,56.5238,57.2874,31900.0
2014-12-17 12:50:00,96.01,96.51,95.24,95.39,24000.0,57.2815,57.5798,56.8221,56.9116,24000.0
2014-12-17 12:55:00,95.39,95.86,95.18,95.3,12400.0,56.9116,57.192,56.7863,56.8579,12400.0
2014-12-17 13:00:00,95.39,96.5,95.39,96.43,31100.0,56.9116,57.5738,56.9116,57.5321,31100.0
2014-12-17 13:05:00,96.32,96.56,96.27,96.56,6300.0,57.4664,57.6096,57.4366,57.6096,6300.0
2014-12-17 13:10:00,96.6,96.9,96.45,96.66,14400.0,57.6335,57.8125,57.544,57.6693,14400.0
2014-12-17 13:15:00,96.66,96.76,96.49,96.73,7300.0,57.6693,57.7289,57.5679,57.711,7300.0
2014-12-17 13:20:00,96.74,97.04,96.64,97.04,4700.0,57.717,57.896,57.6574,57.896,4700.0
2014-12-17 13:25:00,96.75,97.64,96.75,97.63,13700.0,57.723,58.254,57.723,58.248,13700.0
2014-12-17 13:30:00,97.64,98.43,97.41,98.03,17400.0,58.254,58.7253,58.1167,58.4867,17400.0
2014-12-17 13:35:00,98.01,98.58,97.8,98.58,26400.0,58.4747,58.8148,58.3494,58.8148,26400.0
2014-12-17 13:40:00,98.68,98.71,97.97,98.23,5800.0,58.8745,58.8924,58.4509,58.606,5800.0
2014-12-17 13:45:00,98.21,98.52,97.28,97.36,10000.0,58.594,58.779,58.0392,58.0869,10000.0
2014-12-17 13:50:00,97.32,97.65,97.05,97.38,7500.0,58.0631,58.2599,57.902,58.0989,7500.0
2014-12-17 13:55:00,97.15,97.63,97.0,97.41,5600.0,57.9616,58.248,57.8721,58.1167,5600.0
2014-12-17 14:00:00,97.65,98.78,97.65,98.14,5600.0,58.2599,58.9341,58.2599,58.5523,5600.0
2014-12-17 14:05:00,98.15,98.41,97.68,98.37,5300.0,58.5582,58.7134,58.2778,58.6895,5300.0
2014-12-17 14:10:00,98.38,98.74,98.0,98.38,9100.0,58.6955,58.9103,58.4688,58.6955,9100.0
2014-12-17 14:15:00,98.59,98.95,98.26,98.66,12800.0,58.8208,59.0355,58.6239,58.8625,12800.0
2014-12-17 14:20:00,98.53,98.69,98.45,98.69,14100.0,58.785,58.8804,58.7372,58.8804,14100.0
2014-12-17 14:25:00,98.57,98.68,98.44,98.44,13900.0,58.8088,58.8745,58.7313,58.7313,13900.0
2014-12-17 14:30:00,98.45,98.76,98.4,98.5,16500.0,58.7372,58.9222,58.7074,58.7671,16500.0
2014-12-17 14:35:00,98.59,99.05,98.45,98.78,13900.0,58.8208,59.0952,58.7372,58.9341,13900.0
2014-12-17 14:40:00,98.75,98.75,98.4,98.49,15300.0,58.9162,58.9162,58.7074,58.7611,15300.0
2014-12-17 14:45:00,98.71,98.71,97.45,97.59,9100.0,58.8924,58.8924,58.1406,58.2241,9100.0
2014-12-17 14:50:00,97.68,97.78,96.7,97.39,31400.0,58.2778,58.3375,57.6931,58.1048,31400.0
2014-12-17 14:55:00,97.56,98.2,97.5,97.63,12100.0,58.2062,58.5881,58.1704,58.248,12100.0
2014-12-17 15:00:00,97.6,97.66,96.95,97.46,20700.0,58.2301,58.2659,57.8423,58.1466,20700.0
2014-12-17 15:05:00,97.36,97.9,97.16,97.88,13600.0,58.0869,58.4091,57.9676,58.3972,13600.0
2014-12-17 15:10:00,97.87,99.0,97.87,98.9,22400.0,58.3912,59.0654,58.3912,59.0057,22400.0
2014-12-17 15:15:00,99.26,99.34,98.82,99.34,15800.0,59.2205,59.2682,58.958,59.2682,15800.0
2014-12-17 15:20:00,99.58,99.58,99.06,99.08,12700.0,59.4114,59.4114,59.1012,59.1131,12700.0
2014-12-17 15:25:00,99.25,100.2,99.12,100.11,8500.0,59.2145,59.7813,59.137,59.7276,8500.0
2014-12-17 15:30:00,99.97,100.38,99.75,99.95,13100.0,59.6441,59.8887,59.5128,59.6322,13100.0
2014-12-17 15:35:00,99.76,100.2,99.75,100.2,12400.0,59.5188,59.7813,59.5128,59.7813,12400.0
2014-12-17 15:40:00,100.22,101.04,100.14,100.87,19800.0,59.7933,60.2825,59.7455,60.1811,19800.0
2014-12-17 15:45:00,100.93,101.05,100.21,100.8,37700.0,60.2169,60.2884,59.7873,60.1393,37700.0
2014-12-17 15:50:00,100.87,101.07,100.01,100.2,41500.0,60.1811,60.3004,59.668,59.7813,41500.0
2014-12-17 15:55:00,100.19,100.67,100.19,100.55,54600.0,59.7754,60.0617,59.7754,59.9901,54600.0
2014-12-18 09:30:00,104.05,104.88,104.05,104.5,500.0,62.0783,62.5735,62.0783,62.3468,500.0
2014-12-18 09:35:00,104.39,105.36,104.03,105.36,2900.0,62.2812,62.8599,62.0664,62.8599,2900.0
2014-12-18 09:40:00,105.36,105.96,104.0,104.18,130600.0,62.8599,63.2179,62.0485,62.1559,130600.0
2014-12-18 09:45:00,104.43,105.0,103.02,103.5,15000.0,62.305,62.6451,61.4638,61.7502,15000.0
2014-12-18 09:50:00,103.48,103.84,103.2,103.47,31400.0,61.7382,61.953,61.5712,61.7323,31400.0
2014-12-18 09:55:00,103.17,103.87,103.17,103.49,20200.0,61.5533,61.9709,61.5533,61.7442,20200.0
2014-12-18 10:00:00,103.51,103.94,103.13,103.71,19200.0,61.7561,62.0127,61.5294,61.8755,19200.0
2014-12-18 10:05:00,103.16,103.93,103.16,103.93,5700.0,61.5473,62.0067,61.5473,62.0067,5700.0
2014-12-18 10:10:00,103.91,103.92,103.01,103.01,8700.0,61.9948,62.0007,61.4578,61.4578,8700.0
2014-12-18 10:15:00,102.78,102.85,102.03,102.03,6100.0,61.3206,61.3624,60.8731,60.8731,6100.0
2014-12-18 10:20:00,102.02,102.59,101.55,102.08,12100.0,60.8672,61.2072,60.5868,60.903,12100.0
2014-12-18 10:25:00,102.5,102.77,101.86,102.31,12600.0,61.1535,61.3146,60.7717,61.0402,12600.0
2014-12-18 10:30:00,102.16,102.35,101.03,101.13,6100.0,60.9507,61.0641,60.2765,60.3362,6100.0
2014-12-18 10:35:00,101.11,101.48,100.6,100.78,7100.0,60.3242,60.545,60.02,60.1274,7100.0
2014-12-18 10:40:00,100.73,101.27,100.64,101.02,12300.0,60.0975,60.4197,60.0438,60.2705,12300.0
2014-12-18 10:45:00,101.04,101.38,100.62,101.34,10100.0,60.2825,60.4853,60.0319,60.4615,10100.0
2014-12-18 10:50:00,101.24,101.48,100.66,100.91,8100.0,60.4018,60.545,60.0558,60.2049,8100.0
2014-12-18 10:55:00,100.88,100.88,100.42,100.54,7300.0,60.187,60.187,59.9126,59.9842,7300.0
2014-12-18 11:00:00,100.45,100.45,99.85,99.87,8900.0,59.9305,59.9305,59.5725,59.5844,8900.0
2014-12-18 11:05:00,99.87,99.87,99.13,99.3,9800.0,59.5844,59.5844,59.1429,59.2444,9800.0
2014-12-18 11:10:00,99.45,100.05,99.27,99.65,10900.0,59.3339,59.6918,59.2265,59.4532,10900.0
2014-12-18 11:15:00,99.65,100.24,99.58,100.06,5800.0,59.4532,59.8052,59.4114,59.6978,5800.0
2014-12-18 11:20:00,99.96,100.78,99.96,100.58,10500.0,59.6381,60.1274,59.6381,60.008,10500.0
2014-12-18 11:25:00,100.56,100.66,99.85,99.85,3700.0,59.9961,60.0558,59.5725,59.5725,3700.0
2014-12-18 11:30:00,99.85,99.98,99.31,99.48,7300.0,59.5725,59.6501,59.2503,59.3518,7300.0
2014-12-18 11:35:00,99.55,100.23,99.55,100.05,11900.0,59.3935,59.7992,59.3935,59.6918,11900.0
2014-12-18 11:40:00,100.17,100.46,99.75,100.0,12400.0,59.7634,59.9364,59.5128,59.662,12400.0
2014-12-18 11:45:00,100.0,100.24,99.86,99.97,12800.0,59.662,59.8052,59.5785,59.6441,12800.0
2014-12-18 11:50:00,99.8,100.37,99.69,100.22,8300.0,59.5427,59.8827,59.477,59.7933,8300.0
2014-12-18 11:55:00,100.38,100.45,99.6,99.98,8700.0,59.8887,59.9305,59.4233,59.6501,8700.0
2014-12-18 12:00:00,99.88,100.0,99.46,99.83,6200.0,59.5904,59.662,59.3398,59.5606,6200.0
2014-12-18 12:05:00,99.83,100.05,99.63,99.93,3300.0,59.5606,59.6918,59.4412,59.6202,3300.0
2014-12-18 12:10:00,100.13,100.64,100.12,100.45,3500.0,59.7396,60.0438,59.7336,59.9305,3500.0
2014-12-18 12:15:00,100.48,101.07,100.38,100.85,7600.0,59.9484,60.3004,59.8887,60.1691,7600.0
2014-12-18 12:20:00,100.98,100.98,100.67,100.67,8700.0,60.2467,60.2467,60.0617,60.0617,8700.0
2014-12-18 12:25:00,100.77,101.48,100.77,101.28,8700.0,60.1214,60.545,60.1214,60.4257,8700.0
2014-12-18 12:30:00,101.46,101.65,101.24,101.65,7200.0,60.5331,60.6464,60.4018,60.6464,7200.0
2014-12-18 12:35:00,101.38,101.88,101.38,101.88,3300.0,60.4853,60.7836,60.4853,60.7836,3300.0
2014-12-18 12:40:00,101.63,102.03,101.63,101.88,4000.0,60.6345,60.8731,60.6345,60.7836,4000.0
2014-12-18 12:45:00,101.88,102.11,101.88,102.11,3200.0,60.7836,60.9209,60.7836,60.9209,3200.0
2014-12-18 12:50:00,102.18,102.25,101.55,102.21,15500.0,60.9626,61.0044,60.5868,60.9805,15500.0
2014-12-18 12:55:00,102.19,103.37,102.19,103.0,25200.0,60.9686,61.6726,60.9686,61.4519,25200.0
2014-12-18 13:00:00,103.02,103.55,102.9,102.98,16200.0,61.4638,61.78,61.3922,61.4399,16200.0
2014-12-18 13:05:00,102.97,103.23,102.8,102.8,10300.0,61.434,61.5891,61.3325,61.3325,10300.0
2014-12-18 13:10:00,102.72,103.04,102.17,102.47,14600.0,61.2848,61.4757,60.9567,61.1356,14600.0
2014-12-18 13:15:00,102.45,102.75,102.45,102.65,3500.0,61.1237,61.3027,61.1237,61.243,3500.0
2014-12-18 13:20:00,102.65,103.12,102.52,103.11,6600.0,61.243,61.5234,61.1655,61.5175,6600.0
2014-12-18 13:25:00,103.1,103.1,102.5,102.67,6000.0,61.5115,61.5115,61.1535,61.255,6000.0
2014-12-18 13:30:00,102.62,102.7,102.43,102.64,2900.0,61.2251,61.2729,61.1118,61.2371,2900.0
2014-12-18 13:35:00,102.59,102.63,101.98,102.14,5500.0,61.2072,61.2311,60.8433,60.9388,5500.0
2014-12-18 13:40:00,102.02,102.02,101.53,101.66,7200.0,60.8672,60.8672,60.5748,60.6524,7200.0
2014-12-18 13:45:00,101.65,101.79,101.55,101.6,7800.0,60.6464,60.7299,60.5868,60.6166,7800.0
2014-12-18 13:50:00,101.55,101.78,101.41,101.45,5300.0,60.5868,60.724,60.5032,60.5271,5300.0
2014-12-18 13:55:00,101.46,101.65,101.31,101.41,9500.0,60.5331,60.6464,60.4436,60.5032,9500.0
2014-12-18 14:00:00,101.34,101.43,101.03,101.24,18200.0,60.4615,60.5152,60.2765,60.4018,18200.0
2014-12-18 14:05:00,101.26,101.26,100.82,101.08,18200.0,60.4137,60.4137,60.1512,60.3063,18200.0
2014-12-18 14:10:00,101.03,101.1,100.74,100.9,18300.0,60.2765,60.3183,60.1035,60.199,18300.0
2014-12-18 14:15:00,100.92,100.92,100.47,100.6,11200.0,60.2109,60.2109,59.9424,60.02,11200.0
2014-12-18 14:20:00,100.61,100.61,99.6,99.6,6900.0,60.0259,60.0259,59.4233,59.4233,6900.0
2014-12-18 14:25:00,99.61,99.66,98.96,99.12,15800.0,59.4293,59.4591,59.0415,59.137,15800.0
2014-12-18 14:30:00,99.13,99.44,98.94,99.39,14200.0,59.1429,59.3279,59.0296,59.2981,14200.0
2014-12-18 14:35:00,99.43,100.26,99.38,100.26,13000.0,59.3219,59.8171,59.2921,59.8171,13000.0
2014-12-18 14:40:00,100.12,100.32,100.05,100.31,3100.0,59.7336,59.8529,59.6918,59.8469,3100.0
2014-12-18 14:45:00,100.22,100.32,99.83,100.05,4900.0,59.7933,59.8529,59.5606,59.6918,4900.0
2014-12-18 14:50:00,100.04,100.38,99.99,100.38,4200.0,59.6859,59.8887,59.656,59.8887,4200.0
2014-12-18 14:55:00,100.39,100.72,100.32,100.58,3000.0,59.8947,60.0916,59.8529,60.008,3000.0
2014-12-18 15:00:00,100.78,100.88,100.33,100.65,9900.0,60.1274,60.187,59.8589,60.0498,9900.0
2014-12-18 15:05:00,100.75,100.93,100.75,100.83,1800.0,60.1095,60.2169,60.1095,60.1572,1800.0
2014-12-18 15:10:00,100.74,101.45,100.74,101.25,9500.0,60.1035,60.5271,60.1035,60.4078,9500.0
2014-12-18 15:15:00,101.25,101.63,100.93,101.09,22000.0,60.4078,60.6345,60.2169,60.3123,22000.0
2014-12-18 15:20:00,101.08,101.12,100.61,101.12,5700.0,60.3063,60.3302,60.0259,60.3302,5700.0
2014-12-18 15:25:00,101.27,101.28,101.0,101.15,10100.0,60.4197,60.4257,60.2586,60.3481,10100.0
2014-12-18 15:30:00,101.19,101.22,100.94,101.2,8900.0,60.372,60.3899,60.2228,60.3779,8900.0
2014-12-18 15:35:00,101.14,101.31,101.08,101.2,8500.0,60.3421,60.4436,60.3063,60.3779,8500.0
2014-12-18 15:40:00,101.2,101.61,101.2,101.41,17500.0,60.3779,60.6226,60.3779,60.5032,17500.0
2014-12-18 15:45:00,101.46,101.62,101.3,101.61,8700.0,60.5331,60.6285,60.4376,60.6226,8700.0
2014-12-18 15:50:00,101.61,101.74,101.59,101.71,23900.0,60.6226,60.7001,60.6106,60.6822,23900.0
2014-12-18 15:55:00,101.71,101.84,101.5,101.84,27000.0,60.6822,60.7598,60.5569,60.7598,27000.0
2014-12-19 09:30:00,101.73,101.73,101.73,101.73,100.0,60.6941,60.6941,60.6941,60.6941,100.0
2014-12-19 09:35:00,102.04,102.25,101.25,101.54,9500.0,60.8791,61.0044,60.4078,60.5808,9500.0
2014-12-19 09:40:00,101.22,102.15,100.22,101.75,3800.0,60.3899,60.9447,59.7933,60.7061,3800.0
2014-12-19 09:45:00,102.11,102.19,101.19,101.62,8600.0,60.9209,60.9686,60.372,60.6285,8600.0
2014-12-19 09:50:00,101.78,102.16,101.4,102.0,4000.0,60.724,60.9507,60.4973,60.8552,4000.0
2014-12-19 09:55:00,102.15,103.28,101.92,103.28,9300.0,60.9447,61.6189,60.8075,61.6189,9300.0
2014-12-19 10:00:00,103.22,104.65,102.96,103.52,30400.0,61.5831,62.4363,61.428,61.7621,30400.0
2014-12-19 10:05:00,103.55,104.72,103.54,103.76,16800.0,61.78,62.478,61.774,61.9053,16800.0
2014-12-19 10:10:00,103.58,103.6,102.73,103.03,16000.0,61.7979,61.8098,61.2908,61.4698,16000.0
2014-12-19 10:15:00,102.68,103.08,101.91,101.92,15800.0,61.2609,61.4996,60.8015,60.8075,15800.0
2014-12-19 10:20:00,101.9,102.55,101.56,102.23,9600.0,60.7956,61.1834,60.5927,60.9925,9600.0
2014-12-19 10:25:00,102.13,102.73,101.56,102.06,15700.0,60.9328,61.2908,60.5927,60.891,15700.0
2014-12-19 10:30:00,102.31,102.54,101.54,101.66,7800.0,61.0402,61.1774,60.5808,60.6524,7800.0
2014-12-19 10:35:00,101.67,101.92,101.41,101.41,6200.0,60.6584,60.8075,60.5032,60.5032,6200.0
2014-12-19 10:40:00,101.54,101.83,101.48,101.83,10600.0,60.5808,60.7538,60.545,60.7538,10600.0
2014-12-19 10:45:00,101.84,101.84,101.41,101.42,3200.0,60.7598,60.7598,60.5032,60.5092,3200.0
2014-12-19 10:50:00,101.56,101.77,101.5,101.51,3800.0,60.5927,60.718,60.5569,60.5629,3800.0
2014-12-19 10:55:00,101.54,101.78,101.16,101.78,3600.0,60.5808,60.724,60.3541,60.724,3600.0
2014-12-19 11:00:00,101.59,101.75,101.49,101.67,4800.0,60.6106,60.7061,60.551,60.6584,4800.0
2014-12-19 11:05:00,101.68,102.03,101.68,101.9,1600.0,60.6643,60.8731,60.6643,60.7956,1600.0
2014-12-19 11:10:00,101.83,102.12,101.71,101.95,2400.0,60.7538,60.9268,60.6822,60.8254,2400.0
2014-12-19 11:15:00,102.04,102.09,101.54,101.54,3600.0,60.8791,60.9089,60.5808,60.5808,3600.0
2014-12-19 11:20:00,101.39,101.76,100.73,101.35,7700.0,60.4913,60.712,60.0975,60.4674,7700.0
2014-12-19 11:25:00,101.43,101.75,101.3,101.61,9800.0,60.5152,60.7061,60.4376,60.6226,9800.0
2014-12-19 11:30:00,101.53,101.76,101.49,101.76,2200.0,60.5748,60.712,60.551,60.712,2200.0
2014-12-19 11:35:00,101.72,101.96,101.71,101.94,3800.0,60.6882,60.8314,60.6822,60.8194,3800.0
2014-12-19 11:40:00,101.96,102.25,101.77,101.77,2500.0,60.8314,61.0044,60.718,60.718,2500.0
2014-12-19 11:45:00,101.96,102.19,101.87,102.03,4900.0,60.8314,60.9686,60.7777,60.8731,4900.0
2014-12-19 11:50:00,102.03,102.04,101.38,101.38,3000.0,60.8731,60.8791,60.4853,60.4853,3000.0
2014-12-19 11:55:00,101.75,101.82,101.46,101.48,2800.0,60.7061,60.7478,60.5331,60.545,2800.0
2014-12-19 12:00:00,101.55,101.55,101.22,101.22,1000.0,60.5868,60.5868,60.3899,60.3899,1000.0
2014-12-19 12:05:00,101.32,101.56,101.17,101.56,2200.0,60.4495,60.5927,60.36,60.5927,2200.0
2014-12-19 12:10:00,101.4,101.43,101.16,101.29,10000.0,60.4973,60.5152,60.3541,60.4316,10000.0
2014-12-19 12:15:00,101.47,101.52,101.04,101.25,3900.0,60.539,60.5689,60.2825,60.4078,3900.0
2014-12-19 12:20:00,101.3,101.35,101.23,101.33,2600.0,60.4376,60.4674,60.3958,60.4555,2600.0
2014-12-19 12:25:00,101.22,101.37,101.21,101.24,3100.0,60.3899,60.4794,60.3839,60.4018,3100.0
2014-12-19 12:30:00,101.24,101.41,101.2,101.33,3700.0,60.4018,60.5032,60.3779,60.4555,3700.0
2014-12-19 12:35:00,101.31,101.31,101.16,101.26,600.0,60.4436,60.4436,60.3541,60.4137,600.0
2014-12-19 12:40:00,101.26,101.53,101.07,101.51,10200.0,60.4137,60.5748,60.3004,60.5629,10200.0
2014-12-19 12:45:00,101.73,102.08,101.54,102.08,6300.0,60.6941,60.903,60.5808,60.903,6300.0
2014-12-19 12:50:00,102.07,102.1,101.6,101.6,2500.0,60.897,60.9149,60.6166,60.6166,2500.0
2014-12-19 12:55:00,101.61,101.91,101.61,101.87,2300.0,60.6226,60.8015,60.6226,60.7777,2300.0
2014-12-19 13:00:00,101.61,101.87,101.61,101.68,2800.0,60.6226,60.7777,60.6226,60.6643,2800.0
2014-12-19 13:05:00,101.62,101.8,101.62,101.8,2100.0,60.6285,60.7359,60.6285,60.7359,2100.0
2014-12-19 13:10:00,101.61,101.91,101.59,101.71,3300.0,60.6226,60.8015,60.6106,60.6822,3300.0
2014-12-19 13:15:00,101.72,101.74,101.46,101.72,3600.0,60.6882,60.7001,60.5331,60.6882,3600.0
2014-12-19 13:20:00,101.8,102.1,101.79,102.1,2500.0,60.7359,60.9149,60.7299,60.9149,2500.0
2014-12-19 13:25:00,102.05,102.19,101.92,102.16,3600.0,60.8851,60.9686,60.8075,60.9507,3600.0
2014-12-19 13:30:00,102.27,102.43,102.18,102.39,3900.0,61.0163,61.1118,60.9626,61.0879,3900.0
2014-12-19 13:35:00,102.27,102.78,102.27,102.47,10500.0,61.0163,61.3206,61.0163,61.1356,10500.0
2014-12-19 13:40:00,102.47,102.57,102.41,102.54,1700.0,61.1356,61.1953,61.0998,61.1774,1700.0
2014-12-19 13:45:00,102.51,102.54,102.38,102.43,2200.0,61.1595,61.1774,61.082,61.1118,2200.0
2014-12-19 13:50:00,102.39,102.74,102.39,102.72,5500.0,61.0879,61.2967,61.0879,61.2848,5500.0
2014-12-19 13:55:00,102.7,102.74,102.6,102.68,3100.0,61.2729,61.2967,61.2132,61.2609,3100.0
2014-12-19 14:00:00,102.68,102.7,102.36,102.36,5200.0,61.2609,61.2729,61.07,61.07,5200.0
2014-12-19 14:05:00,102.46,102.53,102.27,102.43,4500.0,61.1297,61.1714,61.0163,61.1118,4500.0
2014-12-19 14:10:00,102.33,102.46,102.16,102.22,3400.0,61.0521,61.1297,60.9507,60.9865,3400.0
2014-12-19 14:15:00,102.24,102.4,102.14,102.4,5100.0,60.9984,61.0939,60.9388,61.0939,5100.0
2014-12-19 14:20:00,102.42,102.56,102.23,102.3,4400.0,61.1058,61.1893,60.9925,61.0342,4400.0
2014-12-19 14:25:00,102.27,102.58,102.25,102.56,5600.0,61.0163,61.2013,61.0044,61.1893,5600.0
2014-12-19 14:30:00,102.5,102.71,102.45,102.67,4300.0,61.1535,61.2788,61.1237,61.255,4300.0
2014-12-19 14:35:00,102.51,102.65,102.46,102.55,3000.0,61.1595,61.243,61.1297,61.1834,3000.0
2014-12-19 14:40:00,102.58,103.01,102.58,102.95,6300.0,61.2013,61.4578,61.2013,61.422,6300.0
2014-12-19 14:45:00,102.99,103.15,102.92,103.05,17400.0,61.4459,61.5413,61.4041,61.4817,17400.0
2014-12-19 14:50:00,102.98,103.11,102.98,103.03,3100.0,61.4399,61.5175,61.4399,61.4698,3100.0
2014-12-19 14:55:00,103.03,103.08,102.94,102.99,5500.0,61.4698,61.4996,61.4161,61.4459,5500.0
2014-12-19 15:00:00,103.02,103.1,102.96,102.96,4700.0,61.4638,61.5115,61.428,61.428,4700.0
2014-12-19 15:05:00,102.94,103.16,102.87,102.95,7700.0,61.4161,61.5473,61.3743,61.422,7700.0
2014-12-19 15:10:00,102.96,103.21,102.82,102.9,12000.0,61.428,61.5771,61.3445,61.3922,12000.0
2014-12-19 15:15:00,102.94,103.09,102.78,102.78,8000.0,61.4161,61.5056,61.3206,61.3206,8000.0
2014-12-19 15:20:00,102.77,102.87,102.73,102.76,5900.0,61.3146,61.3743,61.2908,61.3087,5900.0
2014-12-19 15:25:00,102.73,102.85,102.62,102.82,8400.0,61.2908,61.3624,61.2251,61.3445,8400.0
2014-12-19 15:30:00,102.81,102.95,102.73,102.85,16700.0,61.3385,61.422,61.2908,61.3624,16700.0
2014-12-19 15:35:00,102.9,103.13,102.78,103.06,12900.0,61.3922,61.5294,61.3206,61.4877,12900.0
2014-12-19 15:40:00,103.08,103.22,103.06,103.12,5800.0,61.4996,61.5831,61.4877,61.5234,5800.0
2014-12-19 15:45:00,103.12,103.12,102.88,102.89,21900.0,61.5234,61.5234,61.3803,61.3862,21900.0
2014-12-19 15:50:00,102.9,102.96,102.87,102.93,21300.0,61.3922,61.428,61.3743,61.4101,21300.0
2014-12-19 15:55:00,102.93,103.11,102.83,102.88,32100.0,61.4101,61.5175,61.3504,61.3803,32100.0
2014-12-22 09:30:00,101.45,101.93,101.15,101.51,7700.0,60.5271,60.8135,60.3481,60.5629,7700.0
2014-12-22 09:35:00,101.61,101.61,100.17,100.26,10900.0,60.6226,60.6226,59.7634,59.8171,10900.0
2014-12-22 09:40:00,100.64,101.78,100.31,101.67,4400.0,60.0438,60.724,59.8469,60.6584,4400.0
2014-12-22 09:45:00,101.13,102.81,101.13,102.79,3500.0,60.3362,61.3385,60.3362,61.3266,3500.0
2014-12-22 09:50:00,102.98,102.98,101.44,101.45,4100.0,61.4399,61.4399,60.5211,60.5271,4100.0
2014-12-22 09:55:00,102.17,102.17,101.53,101.83,1800.0,60.9567,60.9567,60.5748,60.7538,1800.0
2014-12-22 10:00:00,102.22,102.42,101.8,102.22,2100.0,60.9865,61.1058,60.7359,60.9865,2100.0
2014-12-22 10:05:00,102.19,102.19,100.83,101.08,10700.0,60.9686,60.9686,60.1572,60.3063,10700.0
2014-12-22 10:10:00,101.37,101.38,100.83,100.97,10100.0,60.4794,60.4853,60.1572,60.2407,10100.0
2014-12-22 10:15:00,100.97,101.2,100.46,100.49,7200.0,60.2407,60.3779,59.9364,59.9543,7200.0
2014-12-22 10:20:00,100.5,101.06,99.87,100.76,6500.0,59.9603,60.2944,59.5844,60.1154,6500.0
2014-12-22 10:25:00,101.03,101.03,100.05,100.31,3900.0,60.2765,60.2765,59.6918,59.8469,3900.0
2014-12-22 10:30:00,100.42,100.42,99.79,99.94,5000.0,59.9126,59.9126,59.5367,59.6262,5000.0
2014-12-22 10:35:00,99.85,99.99,99.72,99.98,6500.0,59.5725,59.656,59.4949,59.6501,6500.0
2014-12-22 10:40:00,99.88,100.0,99.65,99.94,6400.0,59.5904,59.662,59.4532,59.6262,6400.0
2014-12-22 10:45:00,100.11,100.29,99.54,100.19,7600.0,59.7276,59.835,59.3876,59.7754,7600.0
2014-12-22 10:50:00,100.01,100.53,99.97,100.53,7700.0,59.668,59.9782,59.6441,59.9782,7700.0
2014-12-22 10:55:00,100.52,100.56,100.11,100.44,4300.0,59.9722,59.9961,59.7276,59.9245,4300.0
2014-12-22 11:00:00,100.41,100.41,99.6,99.98,3500.0,59.9066,59.9066,59.4233,59.6501,3500.0
2014-12-22 11:05:00,100.15,100.29,99.84,99.86,2900.0,59.7515,59.835,59.5665,59.5785,2900.0
2014-12-22 11:10:00,99.78,99.86,99.2,99.43,5900.0,59.5307,59.5785,59.1847,59.3219,5900.0
2014-12-22 11:15:00,99.55,99.7,99.44,99.44,2200.0,59.3935,59.483,59.3279,59.3279,2200.0
2014-12-22 11:20:00,99.24,99.36,98.77,99.36,6000.0,59.2086,59.2802,58.9282,59.2802,6000.0
2014-12-22 11:25:00,99.28,99.46,99.1,99.3,1700.0,59.2324,59.3398,59.125,59.2444,1700.0
2014-12-22 11:30:00,99.25,99.88,99.23,99.84,5100.0,59.2145,59.5904,59.2026,59.5665,5100.0
2014-12-22 11:35:00,99.84,99.84,99.5,99.55,5000.0,59.5665,59.5665,59.3637,59.3935,5000.0
2014-12-22 11:40:00,99.6,99.65,99.43,99.61,3600.0,59.4233,59.4532,59.3219,59.4293,3600.0
2014-12-22 11:45:00,99.78,100.07,99.64,100.07,2100.0,59.5307,59.7038,59.4472,59.7038,2100.0
2014-12-22 11:50:00,99.97,99.98,99.58,99.98,2400.0,59.6441,59.6501,59.4114,59.6501,2400.0
2014-12-22 11:55:00,99.98,100.1,99.74,99.86,3000.0,59.6501,59.7217,59.5069,59.5785,3000.0
2014-12-22 12:00:00,99.94,99.94,99.47,99.47,2500.0,59.6262,59.6262,59.3458,59.3458,2500.0
2014-12-22 12:05:00,99.48,99.53,99.07,99.3,11900.0,59.3518,59.3816,59.1071,59.2444,11900.0
2014-12-22 12:10:00,99.34,99.64,99.23,99.53,4800.0,59.2682,59.4472,59.2026,59.3816,4800.0
2014-12-22 12:15:00,99.73,99.73,99.52,99.56,1500.0,59.5009,59.5009,59.3756,59.3995,1500.0
2014-12-22 12:20:00,99.58,100.17,99.58,99.97,1200.0,59.4114,59.7634,59.4114,59.6441,1200.0
2014-12-22 12:25:00,100.09,100.09,99.85,100.03,1300.0,59.7157,59.7157,59.5725,59.6799,1300.0
2014-12-22 12:30:00,100.17,100.18,99.87,100.11,800.0,59.7634,59.7694,59.5844,59.7276,800.0
2014-12-22 12:35:00,100.13,100.31,99.89,100.13,3400.0,59.7396,59.8469,59.5964,59.7396,3400.0
2014-12-22 12:40:00,100.04,100.21,99.99,100.21,2200.0,59.6859,59.7873,59.656,59.7873,2200.0
2014-12-22 12:45:00,100.14,100.31,99.91,100.15,5600.0,59.7455,59.8469,59.6083,59.7515,5600.0
2014-12-22 12:50:00,100.06,100.32,99.95,100.3,2800.0,59.6978,59.8529,59.6322,59.841,2800.0
2014-12-22 12:55:00,100.29,100.29,99.86,99.97,1500.0,59.835,59.835,59.5785,59.6441,1500.0
2014-12-22 13:00:00,100.19,100.24,100.07,100.23,1500.0,59.7754,59.8052,59.7038,59.7992,1500.0
2014-12-22 13:05:00,100.39,100.52,100.0,100.08,2900.0,59.8947,59.9722,59.662,59.7097,2900.0
2014-12-22 13:10:00,100.06,100.21,100.01,100.14,2900.0,59.6978,59.7873,59.668,59.7455,2900.0
2014-12-22 13:15:00,100.24,100.56,100.24,100.56,2400.0,59.8052,59.9961,59.8052,59.9961,2400.0
2014-12-22 13:20:00,100.31,100.49,99.98,99.98,3100.0,59.8469,59.9543,59.6501,59.6501,3100.0
2014-12-22 13:25:00,100.26,100.3,99.86,99.97,3100.0,59.8171,59.841,59.5785,59.6441,3100.0
2014-12-22 13:30:00,99.98,99.99,99.5,99.68,1200.0,59.6501,59.656,59.3637,59.4711,1200.0
2014-12-22 13:35:00,99.71,99.94,99.68,99.82,2600.0,59.489,59.6262,59.4711,59.5546,2600.0
2014-12-22 13:40:00,99.74,100.02,99.6,99.84,2200.0,59.5069,59.6739,59.4233,59.5665,2200.0
2014-12-22 13:45:00,99.83,100.11,99.64,100.11,1700.0,59.5606,59.7276,59.4472,59.7276,1700.0
2014-12-22 13:50:00,100.13,100.26,99.83,100.16,1200.0,59.7396,59.8171,59.5606,59.7575,1200.0
2014-12-22 13:55:00,100.15,100.54,100.0,100.35,5200.0,59.7515,59.9842,59.662,59.8708,5200.0
2014-12-22 14:00:00,100.35,100.43,100.17,100.3,8100.0,59.8708,59.9185,59.7634,59.841,8100.0
2014-12-22 14:05:00,100.32,100.33,100.11,100.18,13100.0,59.8529,59.8589,59.7276,59.7694,13100.0
2014-12-22 14:10:00,100.16,100.24,100.07,100.19,7800.0,59.7575,59.8052,59.7038,59.7754,7800.0
2014-12-22 14:15:00,100.32,100.71,100.23,100.59,7300.0,59.8529,60.0856,59.7992,60.014,7300.0
2014-12-22 14:20:00,100.61,100.61,100.4,100.47,4000.0,60.0259,60.0259,59.9006,59.9424,4000.0
2014-12-22 14:25:00,100.37,100.64,100.27,100.64,3700.0,59.8827,60.0438,59.8231,60.0438,3700.0
2014-12-22 14:30:00,100.69,100.71,100.6,100.63,1100.0,60.0737,60.0856,60.02,60.0379,1100.0
2014-12-22 14:35:00,100.63,100.63,100.03,100.1,3200.0,60.0379,60.0379,59.6799,59.7217,3200.0
2014-12-22 14:40:00,100.11,100.45,100.03,100.26,2800.0,59.7276,59.9305,59.6799,59.8171,2800.0
2014-12-22 14:45:00,100.35,100.35,100.24,100.26,600.0,59.8708,59.8708,59.8052,59.8171,600.0
2014-12-22 14:50:00,100.34,100.48,100.28,100.45,1400.0,59.8648,59.9484,59.829,59.9305,1400.0
2014-12-22 14:55:00,100.48,100.65,100.43,100.53,900.0,59.9484,60.0498,59.9185,59.9782,900.0
2014-12-22 15:00:00,100.54,100.59,100.46,100.59,4200.0,59.9842,60.014,59.9364,60.014,4200.0
2014-12-22 15:05:00,100.68,100.91,100.64,100.7,4500.0,60.0677,60.2049,60.0438,60.0796,4500.0
2014-12-22 15:10:00,100.79,101.0,100.76,100.76,6600.0,60.1333,60.2586,60.1154,60.1154,6600.0
2014-12-22 15:15:00,100.83,101.41,100.82,101.29,9500.0,60.1572,60.5032,60.1512,60.4316,9500.0
2014-12-22 15:20:00,101.45,101.65,101.06,101.07,11200.0,60.5271,60.6464,60.2944,60.3004,11200.0
2014-12-22 15:25:00,101.32,101.51,101.21,101.51,7200.0,60.4495,60.5629,60.3839,60.5629,7200.0
2014-12-22 15:30:00,101.51,101.65,101.18,101.41,19400.0,60.5629,60.6464,60.366,60.5032,19400.0
2014-12-22 15:35:00,101.43,101.46,101.3,101.43,4000.0,60.5152,60.5331,60.4376,60.5152,4000.0
2014-12-22 15:40:00,101.35,101.55,101.35,101.55,7500.0,60.4674,60.5868,60.4674,60.5868,7500.0
2014-12-22 15:45:00,101.57,101.71,101.49,101.69,11800.0,60.5987,60.6822,60.551,60.6703,11800.0
2014-12-22 15:50:00,101.66,101.72,101.51,101.71,19500.0,60.6524,60.6882,60.5629,60.6822,19500.0
2014-12-22 15:55:00,101.72,101.74,101.48,101.57,24400.0,60.6882,60.7001,60.545,60.5987,24400.0
2014-12-23 09:30:00,102.95,103.23,101.42,101.67,5800.0,61.422,61.5891,60.5092,60.6584,5800.0
2014-12-23 09:35:00,101.68,101.86,101.0,101.64,1900.0,60.6643,60.7717,60.2586,60.6405,1900.0
2014-12-23 09:40:00,101.64,101.71,101.11,101.19,3800.0,60.6405,60.6822,60.3242,60.372,3800.0
2014-12-23 09:45:00,101.37,101.6,101.13,101.31,5400.0,60.4794,60.6166,60.3362,60.4436,5400.0
2014-12-23 09:50:00,101.3,101.64,101.26,101.4,5200.0,60.4376,60.6405,60.4137,60.4973,5200.0
2014-12-23 09:55:00,101.46,101.68,101.19,101.39,3800.0,60.5331,60.6643,60.372,60.4913,3800.0
2014-12-23 10:00:00,101.55,101.71,101.4,101.42,3500.0,60.5868,60.6822,60.4973,60.5092,3500.0
2014-12-23 10:05:00,101.54,101.82,101.23,101.69,2800.0,60.5808,60.7478,60.3958,60.6703,2800.0
2014-12-23 10:10:00,101.95,101.97,101.44,101.49,4500.0,60.8254,60.8373,60.5211,60.551,4500.0
2014-12-23 10:15:00,101.43,101.67,101.22,101.3,12600.0,60.5152,60.6584,60.3899,60.4376,12600.0
2014-12-23 10:20:00,101.43,101.56,101.23,101.23,2500.0,60.5152,60.5927,60.3958,60.3958,2500.0
2014-12-23 10:25:00,101.33,101.6,101.23,101.49,8500.0,60.4555,60.6166,60.3958,60.551,8500.0
2014-12-23 10:30:00,101.62,102.27,101.44,101.94,7100.0,60.6285,61.0163,60.5211,60.8194,7100.0
2014-12-23 10:35:00,102.22,102.22,101.77,102.0,6800.0,60.9865,60.9865,60.718,60.8552,6800.0
2014-12-23 10:40:00,102.08,102.53,102.08,102.53,24300.0,60.903,61.1714,60.903,61.1714,24300.0
2014-12-23 10:45:00,102.51,102.77,102.24,102.43,4300.0,61.1595,61.3146,60.9984,61.1118,4300.0
2014-12-23 10:50:00,102.38,102.41,102.13,102.29,3000.0,61.082,61.0998,60.9328,61.0283,3000.0
2014-12-23 10:55:00,102.28,102.36,102.09,102.09,3400.0,61.0223,61.07,60.9089,60.9089,3400.0
2014-12-23 11:00:00,101.94,102.32,101.93,102.02,4300.0,60.8194,61.0462,60.8135,60.8672,4300.0
2014-12-23 11:05:00,101.84,101.89,101.48,101.67,2500.0,60.7598,60.7896,60.545,60.6584,2500.0
2014-12-23 11:10:00,101.67,101.95,101.61,101.78,2100.0,60.6584,60.8254,60.6226,60.724,2100.0
2014-12-23 11:15:00,101.78,102.2,101.65,102.2,1800.0,60.724,60.9746,60.6464,60.9746,1800.0
2014-12-23 11:20:00,101.95,102.47,101.95,102.4,2400.0,60.8254,61.1356,60.8254,61.0939,2400.0
2014-12-23 11:25:00,102.42,102.47,102.1,102.1,42100.0,61.1058,61.1356,60.9149,60.9149,42100.0
2014-12-23 11:30:00,102.16,102.42,101.99,102.2,2400.0,60.9507,61.1058,60.8493,60.9746,2400.0
2014-12-23 11:35:00,102.12,102.4,102.12,102.22,1300.0,60.9268,61.0939,60.9268,60.9865,1300.0
2014-12-23 11:40:00,102.28,102.28,101.84,101.84,2500.0,61.0223,61.0223,60.7598,60.7598,2500.0
2014-12-23 11:45:00,101.86,101.98,101.65,101.94,4300.0,60.7717,60.8433,60.6464,60.8194,4300.0
2014-12-23 11:50:00,101.93,101.94,101.54,101.61,2100.0,60.8135,60.8194,60.5808,60.6226,2100.0
2014-12-23 11:55:00,101.67,101.84,101.53,101.75,4600.0,60.6584,60.7598,60.5748,60.7061,4600.0
2014-12-23 12:00:00,101.8,102.12,101.76,102.03,2100.0,60.7359,60.9268,60.712,60.8731,2100.0
2014-12-23 12:05:00,101.99,102.42,101.96,102.38,4700.0,60.8493,61.1058,60.8314,61.082,4700.0
2014-12-23 12:10:00,102.47,102.47,102.24,102.43,3500.0,61.1356,61.1356,60.9984,61.1118,3500.0
2014-12-23 12:15:00,102.46,102.81,102.38,102.81,5500.0,61.1297,61.3385,61.082,61.3385,5500.0
2014-12-23 12:20:00,102.78,103.15,102.78,103.04,4700.0,61.3206,61.5413,61.3206,61.4757,4700.0
2014-12-23 12:25:00,103.22,103.23,103.0,103.06,2700.0,61.5831,61.5891,61.4519,61.4877,2700.0
2014-12-23 12:30:00,103.05,103.24,102.95,102.97,7600.0,61.4817,61.595,61.422,61.434,7600.0
2014-12-23 12:35:00,102.72,102.97,102.72,102.89,1000.0,61.2848,61.434,61.2848,61.3862,1000.0
2014-12-23 12:40:00,102.93,102.99,102.91,102.91,1300.0,61.4101,61.4459,61.3982,61.3982,1300.0
2014-12-23 12:45:00,102.94,103.02,102.88,103.02,1000.0,61.4161,61.4638,61.3803,61.4638,1000.0
2014-12-23 12:50:00,103.07,103.08,102.96,102.96,1600.0,61.4936,61.4996,61.428,61.428,1600.0
2014-12-23 12:55:00,102.97,102.98,102.97,102.98,200.0,61.434,61.4399,61.434,61.4399,200.0
2014-12-23 13:00:00,102.93,103.1,102.83,103.02,3700.0,61.4101,61.5115,61.3504,61.4638,3700.0
2014-12-23 13:05:00,103.02,103.12,103.02,103.12,200.0,61.4638,61.5234,61.4638,61.5234,200.0
2014-12-23 13:10:00,103.06,103.35,103.06,103.3,3400.0,61.4877,61.6607,61.4877,61.6308,3400.0
2014-12-23 13:15:00,103.28,103.56,103.28,103.48,5900.0,61.6189,61.786,61.6189,61.7382,5900.0
2014-12-23 13:20:00,103.45,103.71,103.42,103.52,3900.0,61.7203,61.8755,61.7024,61.7621,3900.0
2014-12-23 13:25:00,103.52,103.54,103.43,103.51,1100.0,61.7621,61.774,61.7084,61.7561,1100.0
2014-12-23 13:30:00,103.45,103.49,103.08,103.21,5200.0,61.7203,61.7442,61.4996,61.5771,5200.0
2014-12-23 13:35:00,103.19,103.19,102.74,102.74,2100.0,61.5652,61.5652,61.2967,61.2967,2100.0
2014-12-23 13:40:00,102.75,102.88,102.74,102.85,4400.0,61.3027,61.3803,61.2967,61.3624,4400.0
2014-12-23 13:45:00,102.71,102.75,102.67,102.67,1300.0,61.2788,61.3027,61.255,61.255,1300.0
2014-12-23 13:50:00,102.69,102.8,102.52,102.55,7900.0,61.2669,61.3325,61.1655,61.1834,7900.0
2014-12-23 13:55:00,102.56,102.58,102.39,102.39,3000.0,61.1893,61.2013,61.0879,61.0879,3000.0
2014-12-23 14:00:00,102.41,102.41,102.31,102.34,1300.0,61.0998,61.0998,61.0402,61.0581,1300.0
2014-12-23 14:05:00,102.38,102.56,102.38,102.56,1600.0,61.082,61.1893,61.082,61.1893,1600.0
2014-12-23 14:10:00,102.51,102.65,102.48,102.57,6500.0,61.1595,61.243,61.1416,61.1953,6500.0
2014-12-23 14:15:00,102.59,102.61,102.54,102.57,1000.0,61.2072,61.2192,61.1774,61.1953,1000.0
2014-12-23 14:20:00,102.6,102.82,102.6,102.6,4600.0,61.2132,61.3445,61.2132,61.2132,4600.0
2014-12-23 14:25:00,102.7,102.74,102.55,102.61,1300.0,61.2729,61.2967,61.1834,61.2192,1300.0
2014-12-23 14:30:00,102.67,102.9,102.62,102.73,2300.0,61.255,61.3922,61.2251,61.2908,2300.0
2014-12-23 14:35:00,102.8,103.0,102.77,102.98,2800.0,61.3325,61.4519,61.3146,61.4399,2800.0
2014-12-23 14:40:00,102.99,103.25,102.99,103.17,2200.0,61.4459,61.601,61.4459,61.5533,2200.0
2014-12-23 14:45:00,103.2,103.42,103.2,103.29,5500.0,61.5712,61.7024,61.5712,61.6249,5500.0
2014-12-23 14:50:00,103.28,103.35,102.98,103.06,3400.0,61.6189,61.6607,61.4399,61.4877,3400.0
2014-12-23 14:55:00,102.98,102.98,102.7,102.78,2000.0,61.4399,61.4399,61.2729,61.3206,2000.0
2014-12-23 15:00:00,102.83,103.0,102.74,102.83,2900.0,61.3504,61.4519,61.2967,61.3504,2900.0
2014-12-23 15:05:00,102.84,103.15,102.83,103.03,3300.0,61.3564,61.5413,61.3504,61.4698,3300.0
2014-12-23 15:10:00,103.12,103.39,103.03,103.23,3500.0,61.5234,61.6845,61.4698,61.5891,3500.0
2014-12-23 15:15:00,103.22,103.38,102.94,102.94,2900.0,61.5831,61.6786,61.4161,61.4161,2900.0
2014-12-23 15:20:00,103.04,103.17,102.8,102.8,3800.0,61.4757,61.5533,61.3325,61.3325,3800.0
2014-12-23 15:25:00,102.79,102.95,102.73,102.89,5500.0,61.3266,61.422,61.2908,61.3862,5500.0
2014-12-23 15:30:00,102.81,102.9,102.77,102.84,4900.0,61.3385,61.3922,61.3146,61.3564,4900.0
2014-12-23 15:35:00,102.81,102.82,102.6,102.62,7300.0,61.3385,61.3445,61.2132,61.2251,7300.0
2014-12-23 15:40:00,102.59,102.83,102.58,102.74,7300.0,61.2072,61.3504,61.2013,61.2967,7300.0
2014-12-23 15:45:00,102.75,102.85,102.74,102.79,10700.0,61.3027,61.3624,61.2967,61.3266,10700.0
2014-12-23 15:50:00,102.77,102.85,102.62,102.8,16100.0,61.3146,61.3624,61.2251,61.3325,16100.0
2014-12-23 15:55:00,102.81,102.84,102.67,102.7,25700.0,61.3385,61.3564,61.255,61.2729,25700.0
2014-12-24 09:30:00,101.71,101.96,101.71,101.78,1900.0,60.6822,60.8314,60.6822,60.724,1900.0
2014-12-24 09:35:00,102.24,102.24,101.99,101.99,500.0,60.9984,60.9984,60.8493,60.8493,500.0
2014-12-24 09:40:00,101.4,101.78,100.93,100.94,2500.0,60.4973,60.724,60.2169,60.2228,2500.0
2014-12-24 09:45:00,101.1,101.1,100.85,101.02,2400.0,60.3183,60.3183,60.1691,60.2705,2400.0
2014-12-24 09:50:00,101.3,101.76,101.3,101.76,800.0,60.4376,60.712,60.4376,60.712,800.0
2014-12-24 09:55:00,101.95,101.95,101.94,101.94,300.0,60.8254,60.8254,60.8194,60.8194,300.0
2014-12-24 10:00:00,101.85,102.33,101.85,102.33,2400.0,60.7657,61.0521,60.7657,61.0521,2400.0
2014-12-24 10:05:00,102.01,102.6,101.9,102.25,6100.0,60.8612,61.2132,60.7956,61.0044,6100.0
2014-12-24 10:10:00,102.3,102.3,102.0,102.0,1100.0,61.0342,61.0342,60.8552,60.8552,1100.0
2014-12-24 10:15:00,102.0,102.0,101.7,101.7,300.0,60.8552,60.8552,60.6762,60.6762,300.0
2014-12-24 10:20:00,101.71,101.86,101.5,101.5,3900.0,60.6822,60.7717,60.5569,60.5569,3900.0
2014-12-24 10:25:00,101.37,101.63,101.36,101.63,2800.0,60.4794,60.6345,60.4734,60.6345,2800.0
2014-12-24 10:30:00,101.55,101.57,101.25,101.31,5500.0,60.5868,60.5987,60.4078,60.4436,5500.0
2014-12-24 10:35:00,100.87,101.64,100.84,101.6,3700.0,60.1811,60.6405,60.1632,60.6166,3700.0
2014-12-24 10:40:00,101.65,101.76,101.39,101.39,5400.0,60.6464,60.712,60.4913,60.4913,5400.0
2014-12-24 10:45:00,101.79,101.8,101.77,101.79,600.0,60.7299,60.7359,60.718,60.7299,600.0
2014-12-24 10:50:00,101.68,101.7,101.54,101.61,400.0,60.6643,60.6762,60.5808,60.6226,400.0
2014-12-24 10:55:00,101.77,102.11,101.77,101.95,4000.0,60.718,60.9209,60.718,60.8254,4000.0
2014-12-24 11:00:00,101.85,102.58,101.85,102.58,2400.0,60.7657,61.2013,60.7657,61.2013,2400.0
2014-12-24 11:05:00,103.05,103.16,102.72,102.99,3100.0,61.4817,61.5473,61.2848,61.4459,3100.0
2014-12-24 11:10:00,102.78,102.88,102.57,102.57,1700.0,61.3206,61.3803,61.1953,61.1953,1700.0
2014-12-24 11:15:00,102.65,102.9,102.49,102.9,1500.0,61.243,61.3922,61.1476,61.3922,1500.0
2014-12-24 11:20:00,103.14,103.56,103.01,103.34,7400.0,61.5354,61.786,61.4578,61.6547,7400.0
2014-12-24 11:25:00,103.59,103.88,103.59,103.77,2700.0,61.8039,61.9769,61.8039,61.9113,2700.0
2014-12-24 11:30:00,103.75,104.0,103.61,104.0,2900.0,61.8993,62.0485,61.8158,62.0485,2900.0
2014-12-24 11:35:00,104.0,104.16,103.9,104.16,2400.0,62.0485,62.1439,61.9888,62.1439,2400.0
2014-12-24 11:40:00,104.14,104.14,103.84,103.84,2200.0,62.132,62.132,61.953,61.953,2200.0
2014-12-24 11:45:00,103.73,103.89,103.73,103.81,600.0,61.8874,61.9828,61.8874,61.9351,600.0
2014-12-24 11:50:00,103.89,104.32,103.89,104.32,7700.0,61.9828,62.2394,61.9828,62.2394,7700.0
2014-12-24 11:55:00,104.32,104.48,104.09,104.29,3800.0,62.2394,62.3349,62.1022,62.2215,3800.0
2014-12-24 12:00:00,104.28,104.29,104.03,104.04,2200.0,62.2155,62.2215,62.0664,62.0723,2200.0
2014-12-24 12:05:00,104.03,104.39,104.03,104.39,3700.0,62.0664,62.2812,62.0664,62.2812,3700.0
2014-12-24 12:10:00,104.44,104.44,104.05,104.05,1800.0,62.311,62.311,62.0783,62.0783,1800.0
2014-12-24 12:15:00,104.24,104.39,104.16,104.16,3000.0,62.1917,62.2812,62.1439,62.1439,3000.0
2014-12-24 12:20:00,104.16,104.17,104.15,104.17,700.0,62.1439,62.1499,62.138,62.1499,700.0
2014-12-24 12:25:00,104.17,104.21,104.04,104.12,2700.0,62.1499,62.1738,62.0723,62.1201,2700.0
2014-12-24 12:30:00,104.26,104.51,104.19,104.23,4600.0,62.2036,62.3528,62.1618,62.1857,4600.0
2014-12-24 12:35:00,104.27,104.55,104.07,104.1,6300.0,62.2096,62.3766,62.0902,62.1081,6300.0
2014-12-24 12:40:00,104.17,104.43,104.17,104.3,1900.0,62.1499,62.305,62.1499,62.2275,1900.0
2014-12-24 12:45:00,104.25,104.38,104.2,104.38,6500.0,62.1976,62.2752,62.1678,62.2752,6500.0
2014-12-24 12:50:00,104.38,104.64,104.33,104.56,9500.0,62.2752,62.4303,62.2454,62.3826,9500.0
2014-12-24 12:55:00,104.54,104.95,104.32,104.32,20400.0,62.3707,62.6153,62.2394,62.2394,20400.0
2014-12-26 09:30:00,104.52,104.7,103.77,104.47,2300.0,62.3587,62.4661,61.9113,62.3289,2300.0
2014-12-26 09:35:00,104.45,104.61,104.15,104.27,1300.0,62.317,62.4124,62.138,62.2096,1300.0
2014-12-26 09:40:00,103.96,103.98,103.44,103.92,2200.0,62.0246,62.0365,61.7144,62.0007,2200.0
2014-12-26 09:45:00,103.54,104.28,103.54,103.85,5200.0,61.774,62.2155,61.774,61.959,5200.0
2014-12-26 09:50:00,103.87,103.87,102.7,103.17,5000.0,61.9709,61.9709,61.2729,61.5533,5000.0
2014-12-26 09:55:00,103.33,103.33,103.33,103.33,100.0,61.6487,61.6487,61.6487,61.6487,100.0
2014-12-26 10:00:00,103.36,103.53,103.36,103.48,2000.0,61.6666,61.7681,61.6666,61.7382,2000.0
2014-12-26 10:05:00,103.47,103.47,102.99,102.99,1800.0,61.7323,61.7323,61.4459,61.4459,1800.0
2014-12-26 10:10:00,103.21,103.93,103.2,103.59,1300.0,61.5771,62.0067,61.5712,61.8039,1300.0
2014-12-26 10:15:00,103.65,103.65,103.44,103.52,4800.0,61.8397,61.8397,61.7144,61.7621,4800.0
2014-12-26 10:20:00,103.69,104.06,103.59,103.67,5400.0,61.8635,62.0843,61.8039,61.8516,5400.0
2014-12-26 10:25:00,103.75,103.8,103.46,103.66,1600.0,61.8993,61.9292,61.7263,61.8456,1600.0
2014-12-26 10:30:00,103.65,103.67,103.65,103.66,1000.0,61.8397,61.8516,61.8397,61.8456,1000.0
2014-12-26 10:35:00,103.92,103.92,103.4,103.51,1800.0,62.0007,62.0007,61.6905,61.7561,1800.0
2014-12-26 10:40:00,103.48,103.48,103.28,103.29,2400.0,61.7382,61.7382,61.6189,61.6249,2400.0
2014-12-26 10:45:00,103.21,103.59,103.21,103.59,1700.0,61.5771,61.8039,61.5771,61.8039,1700.0
2014-12-26 10:50:00,103.59,103.71,103.48,103.48,4600.0,61.8039,61.8755,61.7382,61.7382,4600.0
2014-12-26 10:55:00,103.45,103.45,103.09,103.3,2000.0,61.7203,61.7203,61.5056,61.6308,2000.0
2014-12-26 11:00:00,103.25,103.25,103.25,103.25,100.0,61.601,61.601,61.601,61.601,100.0
2014-12-26 11:05:00,103.36,103.68,103.36,103.68,1300.0,61.6666,61.8576,61.6666,61.8576,1300.0
2014-12-26 11:10:00,103.73,103.73,103.67,103.67,700.0,61.8874,61.8874,61.8516,61.8516,700.0
2014-12-26 11:15:00,103.87,104.13,103.87,104.13,800.0,61.9709,62.126,61.9709,62.126,800.0
2014-12-26 11:20:00,103.88,104.02,103.88,104.02,200.0,61.9769,62.0604,61.9769,62.0604,200.0
2014-12-26 11:25:00,104.14,104.19,103.84,103.86,3300.0,62.132,62.1618,61.953,61.9649,3300.0
2014-12-26 11:30:00,103.89,104.18,103.77,104.14,2600.0,61.9828,62.1559,61.9113,62.132,2600.0
2014-12-26 11:35:00,104.14,104.14,103.81,104.14,1400.0,62.132,62.132,61.9351,62.132,1400.0
2014-12-26 11:40:00,104.17,104.32,104.02,104.32,2200.0,62.1499,62.2394,62.0604,62.2394,2200.0
2014-12-26 11:45:00,104.31,104.49,104.31,104.49,1400.0,62.2334,62.3408,62.2334,62.3408,1400.0
2014-12-26 11:50:00,104.39,104.49,104.29,104.29,8100.0,62.2812,62.3408,62.2215,62.2215,8100.0
2014-12-26 11:55:00,104.35,104.49,104.35,104.49,600.0,62.2573,62.3408,62.2573,62.3408,600.0
2014-12-26 12:00:00,104.41,104.41,104.19,104.25,1600.0,62.2931,62.2931,62.1618,62.1976,1600.0
2014-12-26 12:05:00,104.25,104.27,104.16,104.27,1400.0,62.1976,62.2096,62.1439,62.2096,1400.0
2014-12-26 12:10:00,104.21,104.24,104.12,104.24,2300.0,62.1738,62.1917,62.1201,62.1917,2300.0
2014-12-26 12:15:00,104.25,104.35,104.25,104.35,700.0,62.1976,62.2573,62.1976,62.2573,700.0
2014-12-26 12:20:00,104.45,104.49,104.45,104.49,700.0,62.317,62.3408,62.317,62.3408,700.0
2014-12-26 12:25:00,104.49,104.49,104.07,104.28,2000.0,62.3408,62.3408,62.0902,62.2155,2000.0
2014-12-26 12:30:00,104.15,104.16,103.9,104.16,1000.0,62.138,62.1439,61.9888,62.1439,1000.0
2014-12-26 12:35:00,104.2,104.32,104.13,104.13,1600.0,62.1678,62.2394,62.126,62.126,1600.0
2014-12-26 12:40:00,104.21,104.25,104.21,104.25,600.0,62.1738,62.1976,62.1738,62.1976,600.0
2014-12-26 12:45:00,104.14,104.16,103.97,104.14,1500.0,62.132,62.1439,62.0306,62.132,1500.0
2014-12-26 12:50:00,104.2,104.34,104.18,104.29,1900.0,62.1678,62.2513,62.1559,62.2215,1900.0
2014-12-26 12:55:00,104.33,104.33,104.09,104.3,700.0,62.2454,62.2454,62.1022,62.2275,700.0
2014-12-26 13:00:00,104.28,104.28,104.15,104.15,300.0,62.2155,62.2155,62.138,62.138,300.0
2014-12-26 13:05:00,104.2,104.2,104.14,104.16,900.0,62.1678,62.1678,62.132,62.1439,900.0
2014-12-26 13:10:00,104.2,104.32,103.95,104.2,2700.0,62.1678,62.2394,62.0186,62.1678,2700.0
2014-12-26 13:15:00,104.04,104.25,104.03,104.25,400.0,62.0723,62.1976,62.0664,62.1976,400.0
2014-12-26 13:20:00,104.25,104.41,104.25,104.41,600.0,62.1976,62.2931,62.1976,62.2931,600.0
2014-12-26 13:25:00,104.44,104.49,104.25,104.25,1700.0,62.311,62.3408,62.1976,62.1976,1700.0
2014-12-26 13:30:00,104.08,104.08,103.88,103.99,900.0,62.0962,62.0962,61.9769,62.0425,900.0
2014-12-26 13:35:00,104.16,104.16,103.68,103.68,1300.0,62.1439,62.1439,61.8576,61.8576,1300.0
2014-12-26 13:40:00,103.84,104.09,103.84,104.05,2300.0,61.953,62.1022,61.953,62.0783,2300.0
2014-12-26 13:45:00,103.98,104.09,103.88,103.88,1100.0,62.0365,62.1022,61.9769,61.9769,1100.0
2014-12-26 13:50:00,104.08,104.2,103.98,104.07,1400.0,62.0962,62.1678,62.0365,62.0902,1400.0
2014-12-26 13:55:00,104.12,104.13,103.97,103.97,1100.0,62.1201,62.126,62.0306,62.0306,1100.0
2014-12-26 14:00:00,103.93,103.97,103.81,103.81,1000.0,62.0067,62.0306,61.9351,61.9351,1000.0
2014-12-26 14:05:00,103.96,103.99,103.91,103.94,1500.0,62.0246,62.0425,61.9948,62.0127,1500.0
2014-12-26 14:10:00,103.97,103.97,103.87,103.92,2100.0,62.0306,62.0306,61.9709,62.0007,2100.0
2014-12-26 14:15:00,103.92,103.99,103.78,103.9,13700.0,62.0007,62.0425,61.9172,61.9888,13700.0
2014-12-26 14:20:00,103.77,104.02,103.73,103.9,2300.0,61.9113,62.0604,61.8874,61.9888,2300.0
2014-12-26 14:25:00,103.93,104.0,103.93,103.97,1500.0,62.0067,62.0485,62.0067,62.0306,1500.0
2014-12-26 14:30:00,103.88,104.14,103.87,104.13,2700.0,61.9769,62.132,61.9709,62.126,2700.0
2014-12-26 14:35:00,104.3,104.49,104.3,104.4,3900.0,62.2275,62.3408,62.2275,62.2871,3900.0
2014-12-26 14:40:00,104.36,104.49,104.35,104.49,900.0,62.2633,62.3408,62.2573,62.3408,900.0
2014-12-26 14:45:00,104.41,104.5,104.29,104.29,4000.0,62.2931,62.3468,62.2215,62.2215,4000.0
2014-12-26 14:50:00,104.38,104.49,104.38,104.42,3200.0,62.2752,62.3408,62.2752,62.2991,3200.0
2014-12-26 14:55:00,104.48,104.49,104.41,104.46,3100.0,62.3349,62.3408,62.2931,62.3229,3100.0
2014-12-26 15:00:00,104.46,104.46,104.34,104.34,1300.0,62.3229,62.3229,62.2513,62.2513,1300.0
2014-12-26 15:05:00,104.25,104.29,104.2,104.24,1100.0,62.1976,62.2215,62.1678,62.1917,1100.0
2014-12-26 15:10:00,104.26,104.26,104.12,104.12,1600.0,62.2036,62.2036,62.1201,62.1201,1600.0
2014-12-26 15:15:00,104.11,104.17,104.04,104.07,1500.0,62.1141,62.1499,62.0723,62.0902,1500.0
2014-12-26 15:20:00,104.14,104.45,104.07,104.07,10900.0,62.132,62.317,62.0902,62.0902,10900.0
2014-12-26 15:25:00,104.12,104.33,104.11,104.14,3200.0,62.1201,62.2454,62.1141,62.132,3200.0
2014-12-26 15:30:00,104.14,104.25,104.11,104.25,3700.0,62.132,62.1976,62.1141,62.1976,3700.0
2014-12-26 15:35:00,104.15,104.23,104.09,104.12,2500.0,62.138,62.1857,62.1022,62.1201,2500.0
2014-12-26 15:40:00,104.12,104.17,103.99,104.17,7600.0,62.1201,62.1499,62.0425,62.1499,7600.0
2014-12-26 15:45:00,104.16,104.19,104.13,104.19,2000.0,62.1439,62.1618,62.126,62.1618,2000.0
2014-12-26 15:50:00,104.23,104.43,104.2,104.34,14100.0,62.1857,62.305,62.1678,62.2513,14100.0
2014-12-26 15:55:00,104.27,104.27,104.11,104.24,6700.0,62.2096,62.2096,62.1141,62.1917,6700.0
2014-12-29 09:30:00,104.25,104.64,104.11,104.62,4900.0,62.1976,62.4303,62.1141,62.4184,4900.0
2014-12-29 09:35:00,104.67,105.03,104.37,104.67,5100.0,62.4482,62.663,62.2692,62.4482,5100.0
2014-12-29 09:40:00,104.81,104.85,104.43,104.43,3700.0,62.5317,62.5556,62.305,62.305,3700.0
2014-12-29 09:45:00,104.68,104.68,104.27,104.68,900.0,62.4542,62.4542,62.2096,62.4542,900.0
2014-12-29 09:50:00,105.05,105.05,104.58,105.01,1600.0,62.6749,62.6749,62.3945,62.6511,1600.0
2014-12-29 09:55:00,104.79,105.15,104.79,104.87,2200.0,62.5198,62.7346,62.5198,62.5675,2200.0
2014-12-29 10:00:00,105.1,105.1,104.69,105.02,3500.0,62.7048,62.7048,62.4601,62.657,3500.0
2014-12-29 10:05:00,104.89,105.05,104.65,105.05,11800.0,62.5795,62.6749,62.4363,62.6749,11800.0
2014-12-29 10:10:00,105.25,105.26,105.07,105.26,2000.0,62.7943,62.8002,62.6869,62.8002,2000.0
2014-12-29 10:15:00,105.14,105.7,104.9,105.62,7400.0,62.7286,63.0627,62.5854,63.015,7400.0
2014-12-29 10:20:00,105.55,105.55,105.04,105.06,1000.0,62.9732,62.9732,62.669,62.6809,1000.0
2014-12-29 10:25:00,105.05,105.37,105.02,105.13,2600.0,62.6749,62.8658,62.657,62.7227,2600.0
2014-12-29 10:30:00,105.15,105.67,105.15,105.67,1900.0,62.7346,63.0448,62.7346,63.0448,1900.0
2014-12-29 10:35:00,105.51,106.04,105.51,106.04,2800.0,62.9494,63.2656,62.9494,63.2656,2800.0
2014-12-29 10:40:00,106.01,106.13,105.77,106.07,6500.0,63.2477,63.3193,63.1045,63.2835,6500.0
2014-12-29 10:45:00,106.18,106.18,105.65,105.9,4200.0,63.3491,63.3491,63.0329,63.1821,4200.0
2014-12-29 10:50:00,105.7,106.12,105.65,106.12,4400.0,63.0627,63.3133,63.0329,63.3133,4400.0
2014-12-29 10:55:00,105.94,106.83,105.87,106.66,18400.0,63.2059,63.7369,63.1642,63.6355,18400.0
2014-12-29 11:00:00,106.57,106.74,106.47,106.74,3100.0,63.5818,63.6832,63.5221,63.6832,3100.0
2014-12-29 11:05:00,106.57,107.05,106.55,107.03,9800.0,63.5818,63.8682,63.5699,63.8562,9800.0
2014-12-29 11:10:00,107.02,107.33,106.83,107.33,7400.0,63.8503,64.0352,63.7369,64.0352,7400.0
2014-12-29 11:15:00,107.34,107.7,107.15,107.68,6200.0,64.0412,64.256,63.9278,64.244,6200.0
2014-12-29 11:20:00,107.69,108.11,107.57,107.84,8300.0,64.25,64.5006,64.1784,64.3395,8300.0
2014-12-29 11:25:00,107.98,107.99,107.3,107.33,3000.0,64.423,64.429,64.0173,64.0352,3000.0
2014-12-29 11:30:00,107.09,107.37,107.09,107.3,2800.0,63.892,64.0591,63.892,64.0173,2800.0
2014-12-29 11:35:00,107.26,107.45,107.14,107.14,5600.0,63.9935,64.1068,63.9219,63.9219,5600.0
2014-12-29 11:40:00,107.06,107.22,107.0,107.0,4500.0,63.8741,63.9696,63.8383,63.8383,4500.0
2014-12-29 11:45:00,107.0,107.15,106.88,107.01,12000.0,63.8383,63.9278,63.7667,63.8443,12000.0
2014-12-29 11:50:00,107.03,107.04,106.72,106.88,4200.0,63.8562,63.8622,63.6713,63.7667,4200.0
2014-12-29 11:55:00,107.03,107.04,106.94,106.95,400.0,63.8562,63.8622,63.8025,63.8085,400.0
2014-12-29 12:00:00,106.86,106.93,106.49,106.49,7200.0,63.7548,63.7966,63.5341,63.5341,7200.0
2014-12-29 12:05:00,106.45,106.61,106.35,106.58,5600.0,63.5102,63.6057,63.4505,63.5878,5600.0
2014-12-29 12:10:00,106.6,106.9,106.59,106.75,15000.0,63.5997,63.7787,63.5937,63.6892,15000.0
2014-12-29 12:15:00,106.61,106.77,106.53,106.59,2500.0,63.6057,63.7011,63.5579,63.5937,2500.0
2014-12-29 12:20:00,106.69,106.79,106.59,106.7,3000.0,63.6534,63.713,63.5937,63.6593,3000.0
2014-12-29 12:25:00,106.77,106.77,106.5,106.59,5700.0,63.7011,63.7011,63.54,63.5937,5700.0
2014-12-29 12:30:00,106.64,106.82,106.58,106.74,7900.0,63.6236,63.7309,63.5878,63.6832,7900.0
2014-12-29 12:35:00,106.75,106.78,106.63,106.78,3100.0,63.6892,63.7071,63.6176,63.7071,3100.0
2014-12-29 12:40:00,106.71,106.82,106.57,106.57,3200.0,63.6653,63.7309,63.5818,63.5818,3200.0
2014-12-29 12:45:00,106.54,106.75,106.54,106.69,4400.0,63.5639,63.6892,63.5639,63.6534,4400.0
2014-12-29 12:50:00,106.67,106.83,106.57,106.7,8800.0,63.6415,63.7369,63.5818,63.6593,8800.0
2014-12-29 12:55:00,106.7,106.73,106.43,106.69,8200.0,63.6593,63.6772,63.4983,63.6534,8200.0
2014-12-29 13:00:00,106.62,106.78,106.26,106.49,10900.0,63.6116,63.7071,63.3968,63.5341,10900.0
2014-12-29 13:05:00,106.47,106.47,106.14,106.26,4200.0,63.5221,63.5221,63.3252,63.3968,4200.0
2014-12-29 13:10:00,106.1,106.62,106.1,106.53,9000.0,63.3014,63.6116,63.3014,63.5579,9000.0
2014-12-29 13:15:00,106.46,106.72,106.34,106.64,9100.0,63.5162,63.6713,63.4446,63.6236,9100.0
2014-12-29 13:20:00,106.46,106.82,106.46,106.69,3500.0,63.5162,63.7309,63.5162,63.6534,3500.0
2014-12-29 13:25:00,106.72,106.77,106.57,106.75,2500.0,63.6713,63.7011,63.5818,63.6892,2500.0
2014-12-29 13:30:00,106.64,106.78,106.64,106.73,3900.0,63.6236,63.7071,63.6236,63.6772,3900.0
2014-12-29 13:35:00,106.83,106.83,106.53,106.53,6300.0,63.7369,63.7369,63.5579,63.5579,6300.0
2014-12-29 13:40:00,106.53,106.66,106.47,106.59,5300.0,63.5579,63.6355,63.5221,63.5937,5300.0
2014-12-29 13:45:00,106.53,106.57,106.25,106.27,3600.0,63.5579,63.5818,63.3909,63.4028,3600.0
2014-12-29 13:50:00,106.25,106.25,106.11,106.12,3900.0,63.3909,63.3909,63.3073,63.3133,3900.0
2014-12-29 13:55:00,106.16,106.24,106.07,106.15,3000.0,63.3372,63.3849,63.2835,63.3312,3000.0
2014-12-29 14:00:00,106.1,106.18,106.06,106.18,2600.0,63.3014,63.3491,63.2775,63.3491,2600.0
2014-12-29 14:05:00,106.22,106.33,106.1,106.33,2300.0,63.373,63.4386,63.3014,63.4386,2300.0
2014-12-29 14:10:00,106.19,106.27,106.19,106.27,1800.0,63.3551,63.4028,63.3551,63.4028,1800.0
2014-12-29 14:15:00,106.25,106.38,106.23,106.38,2500.0,63.3909,63.4684,63.3789,63.4684,2500.0
2014-12-29 14:20:00,106.4,106.8,106.4,106.68,2500.0,63.4804,63.719,63.4804,63.6474,2500.0
2014-12-29 14:25:00,106.9,106.9,106.76,106.77,300.0,63.7787,63.7787,63.6951,63.7011,300.0
2014-12-29 14:30:00,106.84,107.07,106.84,106.92,7900.0,63.7429,63.8801,63.7429,63.7906,7900.0
2014-12-29 14:35:00,106.95,106.99,106.83,106.83,2000.0,63.8085,63.8324,63.7369,63.7369,2000.0
2014-12-29 14:40:00,106.95,107.04,106.87,107.04,5100.0,63.8085,63.8622,63.7608,63.8622,5100.0
2014-12-29 14:45:00,106.94,107.11,106.94,107.07,3100.0,63.8025,63.904,63.8025,63.8801,3100.0
2014-12-29 14:50:00,107.16,107.18,107.05,107.09,2400.0,63.9338,63.9457,63.8682,63.892,2400.0
2014-12-29 14:55:00,107.07,107.12,107.05,107.1,2300.0,63.8801,63.9099,63.8682,63.898,2300.0
2014-12-29 15:00:00,107.08,107.24,107.02,107.24,4100.0,63.8861,63.9815,63.8503,63.9815,4100.0
2014-12-29 15:05:00,107.24,107.27,107.15,107.19,7000.0,63.9815,63.9994,63.9278,63.9517,7000.0
2014-12-29 15:10:00,107.26,107.37,107.13,107.36,3800.0,63.9935,64.0591,63.9159,64.0531,3800.0
2014-12-29 15:15:00,107.32,107.55,107.29,107.55,2600.0,64.0293,64.1665,64.0114,64.1665,2600.0
2014-12-29 15:20:00,107.47,107.58,107.41,107.49,4000.0,64.1187,64.1844,64.0829,64.1307,4000.0
2014-12-29 15:25:00,107.33,107.74,107.33,107.71,7500.0,64.0352,64.2798,64.0352,64.2619,7500.0
2014-12-29 15:30:00,107.72,107.73,107.53,107.56,6500.0,64.2679,64.2739,64.1545,64.1724,6500.0
2014-12-29 15:35:00,107.57,107.57,107.37,107.4,4900.0,64.1784,64.1784,64.0591,64.077,4900.0
2014-12-29 15:40:00,107.44,107.44,107.31,107.39,6800.0,64.1008,64.1008,64.0233,64.071,6800.0
2014-12-29 15:45:00,107.34,107.47,107.31,107.47,7100.0,64.0412,64.1187,64.0233,64.1187,7100.0
2014-12-29 15:50:00,107.46,107.55,107.43,107.47,7800.0,64.1128,64.1665,64.0949,64.1187,7800.0
2014-12-29 15:55:00,107.48,107.54,107.14,107.24,14800.0,64.1247,64.1605,63.9219,63.9815,14800.0
2014-12-30 09:30:00,106.48,106.48,106.48,106.48,2500.0,63.5281,63.5281,63.5281,63.5281,2500.0
2014-12-30 09:35:00,106.68,106.68,105.22,105.22,2500.0,63.6474,63.6474,62.7764,62.7764,2500.0
2014-12-30 09:40:00,105.65,106.61,105.32,106.61,6300.0,63.0329,63.6057,62.836,63.6057,6300.0
2014-12-30 09:45:00,106.79,107.48,106.79,107.11,2000.0,63.713,64.1247,63.713,63.904,2000.0
2014-12-30 09:50:00,107.1,107.22,106.95,106.95,2500.0,63.898,63.9696,63.8085,63.8085,2500.0
2014-12-30 09:55:00,106.96,107.01,106.84,106.99,6900.0,63.8145,63.8443,63.7429,63.8324,6900.0
2014-12-30 10:00:00,106.98,107.06,106.7,106.8,7200.0,63.8264,63.8741,63.6593,63.719,7200.0
2014-12-30 10:05:00,106.71,106.75,106.45,106.64,5800.0,63.6653,63.6892,63.5102,63.6236,5800.0
2014-12-30 10:10:00,106.63,106.86,106.57,106.86,4600.0,63.6176,63.7548,63.5818,63.7548,4600.0
2014-12-30 10:15:00,106.96,107.38,106.82,106.98,4900.0,63.8145,64.0651,63.7309,63.8264,4900.0
2014-12-30 10:20:00,106.88,107.14,106.8,107.14,2000.0,63.7667,63.9219,63.719,63.9219,2000.0
2014-12-30 10:25:00,106.98,107.14,106.9,107.14,2700.0,63.8264,63.9219,63.7787,63.9219,2700.0
2014-12-30 10:30:00,107.07,107.22,106.93,107.18,4000.0,63.8801,63.9696,63.7966,63.9457,4000.0
2014-12-30 10:35:00,107.34,107.34,106.9,107.01,3900.0,64.0412,64.0412,63.7787,63.8443,3900.0
2014-12-30 10:40:00,107.03,107.37,106.69,106.69,10800.0,63.8562,64.0591,63.6534,63.6534,10800.0
2014-12-30 10:45:00,106.61,107.33,106.61,107.1,4300.0,63.6057,64.0352,63.6057,63.898,4300.0
2014-12-30 10:50:00,107.01,107.4,106.65,107.21,9000.0,63.8443,64.077,63.6295,63.9636,9000.0
2014-12-30 10:55:00,107.23,107.3,107.12,107.18,4700.0,63.9756,64.0173,63.9099,63.9457,4700.0
2014-12-30 11:00:00,107.12,107.17,107.1,107.15,1200.0,63.9099,63.9398,63.898,63.9278,1200.0
2014-12-30 11:05:00,107.12,107.21,106.82,107.03,7100.0,63.9099,63.9636,63.7309,63.8562,7100.0
2014-12-30 11:10:00,106.95,106.96,106.55,106.59,5800.0,63.8085,63.8145,63.5699,63.5937,5800.0
2014-12-30 11:15:00,106.69,106.96,106.61,106.96,1700.0,63.6534,63.8145,63.6057,63.8145,1700.0
2014-12-30 11:20:00,106.94,107.43,106.91,107.28,11400.0,63.8025,64.0949,63.7846,64.0054,11400.0
2014-12-30 11:25:00,107.12,107.18,106.75,106.75,1600.0,63.9099,63.9457,63.6892,63.6892,1600.0
2014-12-30 11:30:00,106.9,106.96,106.75,106.96,2600.0,63.7787,63.8145,63.6892,63.8145,2600.0
2014-12-30 11:35:00,106.96,107.49,106.96,107.33,8500.0,63.8145,64.1307,63.8145,64.0352,8500.0
2014-12-30 11:40:00,107.2,107.33,107.2,107.24,1200.0,63.9577,64.0352,63.9577,63.9815,1200.0
2014-12-30 11:45:00,107.15,107.33,107.12,107.26,1900.0,63.9278,64.0352,63.9099,63.9935,1900.0
2014-12-30 11:50:00,107.44,107.63,107.44,107.49,5400.0,64.1008,64.2142,64.1008,64.1307,5400.0
2014-12-30 11:55:00,107.27,107.42,107.2,107.3,500.0,63.9994,64.0889,63.9577,64.0173,500.0
2014-12-30 12:00:00,107.13,107.21,106.99,106.99,4100.0,63.9159,63.9636,63.8324,63.8324,4100.0
2014-12-30 12:05:00,107.0,107.29,106.99,107.29,3400.0,63.8383,64.0114,63.8324,64.0114,3400.0
2014-12-30 12:10:00,107.19,107.75,107.19,107.54,5100.0,63.9517,64.2858,63.9517,64.1605,5100.0
2014-12-30 12:15:00,107.64,107.83,107.58,107.71,4100.0,64.2202,64.3335,64.1844,64.2619,4100.0
2014-12-30 12:20:00,107.67,107.78,107.4,107.72,6000.0,64.2381,64.3037,64.077,64.2679,6000.0
2014-12-30 12:25:00,107.62,107.7,107.49,107.55,1200.0,64.2082,64.256,64.1307,64.1665,1200.0
2014-12-30 12:30:00,107.54,108.07,107.54,108.07,6700.0,64.1605,64.4767,64.1605,64.4767,6700.0
2014-12-30 12:35:00,107.98,108.0,107.75,107.95,3400.0,64.423,64.435,64.2858,64.4051,3400.0
2014-12-30 12:40:00,107.85,107.93,107.69,107.69,1400.0,64.3455,64.3932,64.25,64.25,1400.0
2014-12-30 12:45:00,107.77,108.03,107.69,108.03,5100.0,64.2977,64.4529,64.25,64.4529,5100.0
2014-12-30 12:50:00,108.0,108.03,107.89,108.03,2100.0,64.435,64.4529,64.3693,64.4529,2100.0
2014-12-30 12:55:00,107.93,108.01,107.79,107.95,4600.0,64.3932,64.4409,64.3097,64.4051,4600.0
2014-12-30 13:00:00,107.99,108.1,107.79,108.1,2400.0,64.429,64.4946,64.3097,64.4946,2400.0
2014-12-30 13:05:00,108.15,108.15,107.92,108.09,2300.0,64.5244,64.5244,64.3872,64.4887,2300.0
2014-12-30 13:10:00,108.04,108.15,107.63,108.03,3700.0,64.4588,64.5244,64.2142,64.4529,3700.0
2014-12-30 13:15:00,108.03,108.17,107.89,108.12,2100.0,64.4529,64.5364,64.3693,64.5065,2100.0
2014-12-30 13:20:00,107.9,108.01,107.83,107.93,1200.0,64.3753,64.4409,64.3335,64.3932,1200.0
2014-12-30 13:25:00,107.95,107.95,107.75,107.83,2600.0,64.4051,64.4051,64.2858,64.3335,2600.0
2014-12-30 13:30:00,107.86,107.95,107.83,107.83,2200.0,64.3514,64.4051,64.3335,64.3335,2200.0
2014-12-30 13:35:00,107.79,107.91,107.69,107.7,1900.0,64.3097,64.3813,64.25,64.256,1900.0
2014-12-30 13:40:00,107.74,107.76,107.53,107.7,1600.0,64.2798,64.2918,64.1545,64.256,1600.0
2014-12-30 13:45:00,107.7,107.91,107.7,107.84,3600.0,64.256,64.3813,64.256,64.3395,3600.0
2014-12-30 13:50:00,107.8,107.94,107.79,107.79,2800.0,64.3156,64.3992,64.3097,64.3097,2800.0
2014-12-30 13:55:00,107.72,107.91,107.72,107.91,2600.0,64.2679,64.3813,64.2679,64.3813,2600.0
2014-12-30 14:00:00,107.75,107.77,107.75,107.77,600.0,64.2858,64.2977,64.2858,64.2977,600.0
2014-12-30 14:05:00,107.75,107.75,107.45,107.47,1000.0,64.2858,64.2858,64.1068,64.1187,1000.0
2014-12-30 14:10:00,107.47,107.53,107.21,107.39,4500.0,64.1187,64.1545,63.9636,64.071,4500.0
2014-12-30 14:15:00,107.51,107.7,107.48,107.49,3400.0,64.1426,64.256,64.1247,64.1307,3400.0
2014-12-30 14:20:00,107.47,107.8,107.43,107.65,3900.0,64.1187,64.3156,64.0949,64.2261,3900.0
2014-12-30 14:25:00,107.65,107.75,107.58,107.75,1500.0,64.2261,64.2858,64.1844,64.2858,1500.0
2014-12-30 14:30:00,107.7,107.76,107.49,107.69,3100.0,64.256,64.2918,64.1307,64.25,3100.0
2014-12-30 14:35:00,107.57,107.71,107.5,107.62,4300.0,64.1784,64.2619,64.1366,64.2082,4300.0
2014-12-30 14:40:00,107.63,107.73,107.54,107.54,3300.0,64.2142,64.2739,64.1605,64.1605,3300.0
2014-12-30 14:45:00,107.52,107.58,107.29,107.38,3000.0,64.1486,64.1844,64.0114,64.0651,3000.0
2014-12-30 14:50:00,107.35,107.41,107.15,107.27,3500.0,64.0472,64.0829,63.9278,63.9994,3500.0
2014-12-30 14:55:00,107.17,107.18,106.81,106.96,3300.0,63.9398,63.9457,63.725,63.8145,3300.0
2014-12-30 15:00:00,106.82,107.19,106.82,106.97,5700.0,63.7309,63.9517,63.7309,63.8204,5700.0
2014-12-30 15:05:00,107.14,107.28,107.07,107.2,3300.0,63.9219,64.0054,63.8801,63.9577,3300.0
2014-12-30 15:10:00,107.2,107.23,107.05,107.05,4200.0,63.9577,63.9756,63.8682,63.8682,4200.0
2014-12-30 15:15:00,107.02,107.28,107.02,107.13,3100.0,63.8503,64.0054,63.8503,63.9159,3100.0
2014-12-30 15:20:00,107.08,107.27,107.06,107.17,6100.0,63.8861,63.9994,63.8741,63.9398,6100.0
2014-12-30 15:25:00,107.18,107.26,107.07,107.07,3800.0,63.9457,63.9935,63.8801,63.8801,3800.0
2014-12-30 15:30:00,107.11,107.23,107.11,107.17,4700.0,63.904,63.9756,63.904,63.9398,4700.0
2014-12-30 15:35:00,107.25,107.26,107.09,107.14,5300.0,63.9875,63.9935,63.892,63.9219,5300.0
2014-12-30 15:40:00,107.12,107.12,106.72,106.74,6000.0,63.9099,63.9099,63.6713,63.6832,6000.0
2014-12-30 15:45:00,106.74,106.96,106.6,106.96,8700.0,63.6832,63.8145,63.5997,63.8145,8700.0
2014-12-30 15:50:00,106.92,106.94,106.72,106.87,9800.0,63.7906,63.8025,63.6713,63.7608,9800.0
2014-12-30 15:55:00,106.82,107.0,106.77,106.86,13600.0,63.7309,63.8383,63.7011,63.7548,13600.0
2014-12-31 09:30:00,105.86,105.86,105.35,105.35,3400.0,63.1582,63.1582,62.8539,62.8539,3400.0
2014-12-31 09:35:00,106.89,106.89,105.42,105.42,700.0,63.7727,63.7727,62.8957,62.8957,700.0
2014-12-31 09:40:00,105.23,105.23,104.07,104.49,1800.0,62.7823,62.7823,62.0902,62.3408,1800.0
2014-12-31 09:45:00,104.38,104.96,104.32,104.96,4300.0,62.2752,62.6212,62.2394,62.6212,4300.0
2014-12-31 09:50:00,104.63,104.94,104.43,104.81,1600.0,62.4243,62.6093,62.305,62.5317,1600.0
2014-12-31 09:55:00,104.85,106.3,104.85,106.3,6500.0,62.5556,63.4207,62.5556,63.4207,6500.0
2014-12-31 10:00:00,106.2,106.82,106.2,106.82,2600.0,63.361,63.7309,63.361,63.7309,2600.0
2014-12-31 10:05:00,106.82,107.01,106.04,106.04,3700.0,63.7309,63.8443,63.2656,63.2656,3700.0
2014-12-31 10:10:00,106.63,106.78,106.1,106.78,6000.0,63.6176,63.7071,63.3014,63.7071,6000.0
2014-12-31 10:15:00,106.8,107.54,106.8,107.54,3000.0,63.719,64.1605,63.719,64.1605,3000.0
2014-12-31 10:20:00,107.85,107.85,107.29,107.74,7200.0,64.3455,64.3455,64.0114,64.2798,7200.0
2014-12-31 10:25:00,107.74,108.32,107.74,107.98,5000.0,64.2798,64.6259,64.2798,64.423,5000.0
2014-12-31 10:30:00,107.87,108.01,107.69,107.69,4500.0,64.3574,64.4409,64.25,64.25,4500.0
2014-12-31 10:35:00,107.55,107.95,107.34,107.34,2300.0,64.1665,64.4051,64.0412,64.0412,2300.0
2014-12-31 10:40:00,107.65,107.65,106.99,107.1,4900.0,64.2261,64.2261,63.8324,63.898,4900.0
2014-12-31 10:45:00,107.16,107.3,107.03,107.16,2200.0,63.9338,64.0173,63.8562,63.9338,2200.0
2014-12-31 10:50:00,107.01,107.07,106.82,106.82,600.0,63.8443,63.8801,63.7309,63.7309,600.0
2014-12-31 10:55:00,106.81,106.98,106.75,106.92,2000.0,63.725,63.8264,63.6892,63.7906,2000.0
2014-12-31 11:00:00,106.94,106.94,106.73,106.86,1400.0,63.8025,63.8025,63.6772,63.7548,1400.0
2014-12-31 11:05:00,106.76,106.82,106.57,106.71,2900.0,63.6951,63.7309,63.5818,63.6653,2900.0
2014-12-31 11:10:00,106.81,106.93,106.7,106.77,1900.0,63.725,63.7966,63.6593,63.7011,1900.0
2014-12-31 11:15:00,106.81,106.92,106.75,106.92,400.0,63.725,63.7906,63.6892,63.7906,400.0
2014-12-31 11:20:00,106.77,107.17,106.77,107.0,1900.0,63.7011,63.9398,63.7011,63.8383,1900.0
2014-12-31 11:25:00,106.92,107.09,106.92,107.09,1000.0,63.7906,63.892,63.7906,63.892,1000.0
2014-12-31 11:30:00,107.1,107.22,107.1,107.22,1800.0,63.898,63.9696,63.898,63.9696,1800.0
2014-12-31 11:35:00,107.24,107.27,106.83,106.99,3900.0,63.9815,63.9994,63.7369,63.8324,3900.0
2014-12-31 11:40:00,106.99,107.14,106.98,107.14,1200.0,63.8324,63.9219,63.8264,63.9219,1200.0
2014-12-31 11:45:00,107.1,107.62,107.07,107.62,10400.0,63.898,64.2082,63.8801,64.2082,10400.0
2014-12-31 11:50:00,107.35,107.39,107.2,107.2,5100.0,64.0472,64.071,63.9577,63.9577,5100.0
2014-12-31 11:55:00,107.2,107.25,107.12,107.12,1900.0,63.9577,63.9875,63.9099,63.9099,1900.0
2014-12-31 12:00:00,106.97,107.03,106.33,106.57,2000.0,63.8204,63.8562,63.4386,63.5818,2000.0
2014-12-31 12:05:00,106.48,107.07,106.27,106.88,6200.0,63.5281,63.8801,63.4028,63.7667,6200.0
2014-12-31 12:10:00,106.89,106.92,106.77,106.92,1000.0,63.7727,63.7906,63.7011,63.7906,1000.0
2014-12-31 12:15:00,106.88,106.89,106.81,106.81,1000.0,63.7667,63.7727,63.725,63.725,1000.0
2014-12-31 12:20:00,106.77,106.93,106.64,106.92,11300.0,63.7011,63.7966,63.6236,63.7906,11300.0
2014-12-31 12:25:00,107.0,107.26,106.88,107.26,4900.0,63.8383,63.9935,63.7667,63.9935,4900.0
2014-12-31 12:30:00,107.07,107.24,106.9,106.94,2400.0,63.8801,63.9815,63.7787,63.8025,2400.0
2014-12-31 12:35:00,106.91,107.05,106.81,106.98,3100.0,63.7846,63.8682,63.725,63.8264,3100.0
2014-12-31 12:40:00,107.13,107.29,106.95,107.28,800.0,63.9159,64.0114,63.8085,64.0054,800.0
2014-12-31 12:45:00,107.2,107.31,107.12,107.25,700.0,63.9577,64.0233,63.9099,63.9875,700.0
2014-12-31 12:50:00,107.13,107.16,106.97,107.1,1200.0,63.9159,63.9338,63.8204,63.898,1200.0
2014-12-31 12:55:00,106.98,107.25,106.95,106.95,1500.0,63.8264,63.9875,63.8085,63.8085,1500.0
2014-12-31 13:00:00,107.17,107.18,107.08,107.18,600.0,63.9398,63.9457,63.8861,63.9457,600.0
2014-12-31 13:05:00,107.14,107.3,107.02,107.02,2000.0,63.9219,64.0173,63.8503,63.8503,2000.0
2014-12-31 13:10:00,107.04,107.09,106.85,106.93,3800.0,63.8622,63.892,63.7488,63.7966,3800.0
2014-12-31 13:15:00,107.02,107.02,106.89,107.0,2300.0,63.8503,63.8503,63.7727,63.8383,2300.0
2014-12-31 13:20:00,106.89,107.04,106.89,107.03,1700.0,63.7727,63.8622,63.7727,63.8562,1700.0
2014-12-31 13:25:00,107.03,107.15,107.0,107.11,3300.0,63.8562,63.9278,63.8383,63.904,3300.0
2014-12-31 13:30:00,107.21,107.43,107.2,107.39,7500.0,63.9636,64.0949,63.9577,64.071,7500.0
2014-12-31 13:35:00,107.39,107.4,107.21,107.21,1400.0,64.071,64.077,63.9636,63.9636,1400.0
2014-12-31 13:40:00,107.29,107.39,106.89,107.25,4800.0,64.0114,64.071,63.7727,63.9875,4800.0
2014-12-31 13:45:00,107.26,107.61,107.26,107.5,5700.0,63.9935,64.2023,63.9935,64.1366,5700.0
2014-12-31 13:50:00,107.65,107.77,107.51,107.63,1400.0,64.2261,64.2977,64.1426,64.2142,1400.0
2014-12-31 13:55:00,107.53,107.6,107.34,107.34,2800.0,64.1545,64.1963,64.0412,64.0412,2800.0
2014-12-31 14:00:00,107.38,107.45,107.23,107.23,1400.0,64.0651,64.1068,63.9756,63.9756,1400.0
2014-12-31 14:05:00,107.15,107.28,107.05,107.06,1100.0,63.9278,64.0054,63.8682,63.8741,1100.0
2014-12-31 14:10:00,106.97,107.13,106.93,107.12,4800.0,63.8204,63.9159,63.7966,63.9099,4800.0
2014-12-31 14:15:00,107.19,107.22,107.01,107.22,2800.0,63.9517,63.9696,63.8443,63.9696,2800.0
2014-12-31 14:20:00,107.01,107.28,106.96,107.03,1700.0,63.8443,64.0054,63.8145,63.8562,1700.0
2014-12-31 14:25:00,107.29,107.82,107.1,107.82,5400.0,64.0114,64.3276,63.898,64.3276,5400.0
2014-12-31 14:30:00,107.82,107.83,107.67,107.83,1400.0,64.3276,64.3335,64.2381,64.3335,1400.0
2014-12-31 14:35:00,107.66,107.66,107.26,107.26,3400.0,64.2321,64.2321,63.9935,63.9935,3400.0
2014-12-31 14:40:00,107.25,107.25,106.86,106.97,2300.0,63.9875,63.9875,63.7548,63.8204,2300.0
2014-12-31 14:45:00,107.08,107.59,107.08,107.59,2100.0,63.8861,64.1903,63.8861,64.1903,2100.0
2014-12-31 14:50:00,107.4,107.4,106.99,106.99,1800.0,64.077,64.077,63.8324,63.8324,1800.0
2014-12-31 14:55:00,106.83,107.01,106.69,106.69,1400.0,63.7369,63.8443,63.6534,63.6534,1400.0
2014-12-31 15:00:00,106.68,106.81,106.42,106.55,2900.0,63.6474,63.725,63.4923,63.5699,2900.0
2014-12-31 15:05:00,106.43,106.84,106.26,106.84,4400.0,63.4983,63.7429,63.3968,63.7429,4400.0
2014-12-31 15:10:00,106.89,106.89,106.7,106.81,1700.0,63.7727,63.7727,63.6593,63.725,1700.0
2014-12-31 15:15:00,106.7,106.86,106.63,106.72,3500.0,63.6593,63.7548,63.6176,63.6713,3500.0
2014-12-31 15:20:00,106.63,106.92,106.62,106.72,3600.0,63.6176,63.7906,63.6116,63.6713,3600.0
2014-12-31 15:25:00,106.72,106.88,106.41,106.42,3000.0,63.6713,63.7667,63.4863,63.4923,3000.0
2014-12-31 15:30:00,106.62,106.62,106.15,106.33,16300.0,63.6116,63.6116,63.3312,63.4386,16300.0
2014-12-31 15:35:00,106.36,106.67,106.35,106.47,5700.0,63.4565,63.6415,63.4505,63.5221,5700.0
2014-12-31 15:40:00,106.56,106.56,105.92,106.1,5700.0,63.5758,63.5758,63.194,63.3014,5700.0
2014-12-31 15:45:00,106.17,106.17,105.65,105.96,16500.0,63.3431,63.3431,63.0329,63.2179,16500.0
2014-12-31 15:50:00,105.91,106.31,105.82,105.92,18000.0,63.188,63.4267,63.1343,63.194,18000.0
2014-12-31 15:55:00,105.94,106.22,105.7,106.05,45500.0,63.2059,63.373,63.0627,63.2715,45500.0
2015-01-02 09:30:00,105.75,107.46,105.75,107.12,11300.0,63.0926,64.1128,63.0926,63.9099,11300.0
2015-01-02 09:35:00,106.7,106.8,105.96,106.3,5300.0,63.6593,63.719,63.2179,63.4207,5300.0
2015-01-02 09:40:00,106.13,106.38,105.21,106.18,6100.0,63.3193,63.4684,62.7704,63.3491,6100.0
2015-01-02 09:45:00,106.04,106.61,105.25,105.48,4500.0,63.2656,63.6057,62.7943,62.9315,4500.0
2015-01-02 09:50:00,105.21,105.97,105.21,105.26,3900.0,62.7704,63.2238,62.7704,62.8002,3900.0
2015-01-02 09:55:00,105.27,105.47,105.11,105.11,4900.0,62.8062,62.9255,62.7107,62.7107,4900.0
2015-01-02 10:00:00,105.39,106.72,105.39,106.72,5800.0,62.8778,63.6713,62.8778,63.6713,5800.0
2015-01-02 10:05:00,106.39,106.73,105.81,105.81,6300.0,63.4744,63.6772,63.1284,63.1284,6300.0
2015-01-02 10:10:00,105.94,107.22,105.93,107.14,3600.0,63.2059,63.9696,63.2,63.9219,3600.0
2015-01-02 10:15:00,106.46,106.82,106.14,106.61,6000.0,63.5162,63.7309,63.3252,63.6057,6000.0
2015-01-02 10:20:00,106.98,107.09,106.52,106.88,4500.0,63.8264,63.892,63.552,63.7667,4500.0
2015-01-02 10:25:00,107.21,107.44,106.81,107.27,2600.0,63.9636,64.1008,63.725,63.9994,2600.0
2015-01-02 10:30:00,107.27,107.3,106.85,107.01,1100.0,63.9994,64.0173,63.7488,63.8443,1100.0
2015-01-02 10:35:00,106.76,107.02,106.35,107.02,2900.0,63.6951,63.8503,63.4505,63.8503,2900.0
2015-01-02 10:40:00,106.63,107.0,106.45,106.45,4900.0,63.6176,63.8383,63.5102,63.5102,4900.0
2015-01-02 10:45:00,106.3,106.94,106.3,106.8,2600.0,63.4207,63.8025,63.4207,63.719,2600.0
2015-01-02 10:50:00,106.61,106.61,105.76,106.09,4400.0,63.6057,63.6057,63.0985,63.2954,4400.0
2015-01-02 10:55:00,106.05,106.86,106.05,106.53,1800.0,63.2715,63.7548,63.2715,63.5579,1800.0
2015-01-02 11:00:00,106.21,106.21,106.21,106.21,100.0,63.367,63.367,63.367,63.367,100.0
2015-01-02 11:05:00,106.35,106.8,106.21,106.4,2800.0,63.4505,63.719,63.367,63.4804,2800.0
2015-01-02 11:10:00,106.41,106.69,106.0,106.18,4400.0,63.4863,63.6534,63.2417,63.3491,4400.0
2015-01-02 11:15:00,106.52,106.8,106.26,106.8,4200.0,63.552,63.719,63.3968,63.719,4200.0
2015-01-02 11:20:00,106.69,106.8,106.57,106.65,2800.0,63.6534,63.719,63.5818,63.6295,2800.0
2015-01-02 11:25:00,106.88,106.88,106.47,106.62,3400.0,63.7667,63.7667,63.5221,63.6116,3400.0
2015-01-02 11:30:00,106.54,106.88,106.3,106.83,4100.0,63.5639,63.7667,63.4207,63.7369,4100.0
2015-01-02 11:35:00,106.69,106.88,106.2,106.68,6600.0,63.6534,63.7667,63.361,63.6474,6600.0
2015-01-02 11:40:00,106.85,106.85,106.4,106.45,2800.0,63.7488,63.7488,63.4804,63.5102,2800.0
2015-01-02 11:45:00,106.6,106.85,106.43,106.43,3300.0,63.5997,63.7488,63.4983,63.4983,3300.0
2015-01-02 11:50:00,106.57,106.73,106.47,106.57,1700.0,63.5818,63.6772,63.5221,63.5818,1700.0
2015-01-02 11:55:00,106.82,107.0,106.77,106.78,1200.0,63.7309,63.8383,63.7011,63.7071,1200.0
2015-01-02 12:00:00,106.79,107.05,106.74,107.05,23100.0,63.713,63.8682,63.6832,63.8682,23100.0
2015-01-02 12:05:00,107.04,107.05,106.84,107.02,5300.0,63.8622,63.8682,63.7429,63.8503,5300.0
2015-01-02 12:10:00,106.99,107.15,106.61,106.81,11800.0,63.8324,63.9278,63.6057,63.725,11800.0
2015-01-02 12:15:00,106.71,106.81,106.53,106.66,4300.0,63.6653,63.725,63.5579,63.6355,4300.0
2015-01-02 12:20:00,106.66,106.66,106.66,106.66,0.0,63.6355,63.6355,63.6355,63.6355,0.0
2015-01-02 12:25:00,106.59,106.59,106.36,106.49,2600.0,63.5937,63.5937,63.4565,63.5341,2600.0
2015-01-02 12:30:00,106.66,106.66,106.56,106.66,400.0,63.6355,63.6355,63.5758,63.6355,400.0
2015-01-02 12:35:00,106.61,106.94,106.53,106.83,3000.0,63.6057,63.8025,63.5579,63.7369,3000.0
2015-01-02 12:40:00,106.88,106.91,106.7,106.72,1500.0,63.7667,63.7846,63.6593,63.6713,1500.0
2015-01-02 12:45:00,106.67,106.7,106.4,106.6,1500.0,63.6415,63.6593,63.4804,63.5997,1500.0
2015-01-02 12:50:00,106.6,106.92,106.43,106.79,2200.0,63.5997,63.7906,63.4983,63.713,2200.0
2015-01-02 12:55:00,106.82,106.89,106.67,106.72,1300.0,63.7309,63.7727,63.6415,63.6713,1300.0
2015-01-02 13:00:00,106.91,107.0,106.77,107.0,4500.0,63.7846,63.8383,63.7011,63.8383,4500.0
2015-01-02 13:05:00,107.0,107.14,106.82,106.82,7800.0,63.8383,63.9219,63.7309,63.7309,7800.0
2015-01-02 13:10:00,106.83,106.83,106.83,106.83,200.0,63.7369,63.7369,63.7369,63.7369,200.0
2015-01-02 13:15:00,106.83,107.0,106.83,107.0,4200.0,63.7369,63.8383,63.7369,63.8383,4200.0
2015-01-02 13:20:00,107.05,107.1,107.02,107.07,7700.0,63.8682,63.898,63.8503,63.8801,7700.0
2015-01-02 13:25:00,107.1,107.1,106.94,106.94,6600.0,63.898,63.898,63.8025,63.8025,6600.0
2015-01-02 13:30:00,106.96,106.96,106.77,106.85,3100.0,63.8145,63.8145,63.7011,63.7488,3100.0
2015-01-02 13:35:00,106.85,107.06,106.84,106.95,2400.0,63.7488,63.8741,63.7429,63.8085,2400.0
2015-01-02 13:40:00,107.06,107.08,106.93,106.93,3100.0,63.8741,63.8861,63.7966,63.7966,3100.0
2015-01-02 13:45:00,106.93,106.93,106.81,106.81,1400.0,63.7966,63.7966,63.725,63.725,1400.0
2015-01-02 13:50:00,106.99,107.1,106.9,106.93,2700.0,63.8324,63.898,63.7787,63.7966,2700.0
2015-01-02 13:55:00,106.93,107.1,106.77,106.8,10100.0,63.7966,63.898,63.7011,63.719,10100.0
2015-01-02 14:00:00,106.85,107.1,106.7,106.74,7000.0,63.7488,63.898,63.6593,63.6832,7000.0
2015-01-02 14:05:00,106.66,107.1,106.39,106.82,9400.0,63.6355,63.898,63.4744,63.7309,9400.0
2015-01-02 14:10:00,106.59,106.59,106.3,106.36,2700.0,63.5937,63.5937,63.4207,63.4565,2700.0
2015-01-02 14:15:00,106.38,106.51,106.37,106.51,700.0,63.4684,63.546,63.4625,63.546,700.0
2015-01-02 14:20:00,106.41,106.83,106.41,106.74,1800.0,63.4863,63.7369,63.4863,63.6832,1800.0
2015-01-02 14:25:00,106.8,106.92,106.63,106.68,3100.0,63.719,63.7906,63.6176,63.6474,3100.0
2015-01-02 14:30:00,106.67,106.67,106.23,106.35,17100.0,63.6415,63.6415,63.3789,63.4505,17100.0
2015-01-02 14:35:00,106.4,106.69,106.4,106.65,7600.0,63.4804,63.6534,63.4804,63.6295,7600.0
2015-01-02 14:40:00,106.74,106.78,106.51,106.58,5300.0,63.6832,63.7071,63.546,63.5878,5300.0
2015-01-02 14:45:00,106.57,106.61,106.35,106.42,3000.0,63.5818,63.6057,63.4505,63.4923,3000.0
2015-01-02 14:50:00,106.45,106.86,106.44,106.65,3300.0,63.5102,63.7548,63.5042,63.6295,3300.0
2015-01-02 14:55:00,106.62,106.7,106.6,106.66,2400.0,63.6116,63.6593,63.5997,63.6355,2400.0
2015-01-02 15:00:00,106.66,106.76,106.66,106.71,2100.0,63.6355,63.6951,63.6355,63.6653,2100.0
2015-01-02 15:05:00,106.72,106.76,106.58,106.69,4700.0,63.6713,63.6951,63.5878,63.6534,4700.0
2015-01-02 15:10:00,106.65,106.65,106.42,106.52,4300.0,63.6295,63.6295,63.4923,63.552,4300.0
2015-01-02 15:15:00,106.49,106.58,106.39,106.52,3700.0,63.5341,63.5878,63.4744,63.552,3700.0
2015-01-02 15:20:00,106.59,107.0,106.56,106.89,4300.0,63.5937,63.8383,63.5758,63.7727,4300.0
2015-01-02 15:25:00,106.9,107.13,106.8,107.13,2400.0,63.7787,63.9159,63.719,63.9159,2400.0
2015-01-02 15:30:00,106.87,107.51,106.85,107.28,11700.0,63.7608,64.1426,63.7488,64.0054,11700.0
2015-01-02 15:35:00,107.2,107.67,107.11,107.65,4400.0,63.9577,64.2381,63.904,64.2261,4400.0
2015-01-02 15:40:00,107.57,107.93,107.57,107.89,4000.0,64.1784,64.3932,64.1784,64.3693,4000.0
2015-01-02 15:45:00,107.75,107.75,107.29,107.31,8900.0,64.2858,64.2858,64.0114,64.0233,8900.0
2015-01-02 15:50:00,107.29,107.45,107.18,107.24,9100.0,64.0114,64.1068,63.9457,63.9815,9100.0
2015-01-02 15:55:00,107.19,107.35,106.99,107.07,18300.0,63.9517,64.0472,63.8324,63.8801,18300.0
2015-01-05 09:30:00,104.72,106.0,104.5,104.5,3500.0,62.478,63.2417,62.3468,62.3468,3500.0
2015-01-05 09:35:00,104.5,105.0,103.82,103.82,5800.0,62.3468,62.6451,61.9411,61.9411,5800.0
2015-01-05 09:40:00,103.99,104.4,103.42,104.4,8400.0,62.0425,62.2871,61.7024,62.2871,8400.0
2015-01-05 09:45:00,104.39,104.71,104.18,104.68,18900.0,62.2812,62.4721,62.1559,62.4542,18900.0
2015-01-05 09:50:00,104.69,105.12,104.32,104.71,12000.0,62.4601,62.7167,62.2394,62.4721,12000.0
2015-01-05 09:55:00,104.79,104.98,104.32,104.4,10000.0,62.5198,62.6332,62.2394,62.2871,10000.0
2015-01-05 10:00:00,104.48,104.53,104.0,104.02,10200.0,62.3349,62.3647,62.0485,62.0604,10200.0
2015-01-05 10:05:00,104.02,104.28,103.38,103.89,10600.0,62.0604,62.2155,61.6786,61.9828,10600.0
2015-01-05 10:10:00,103.84,103.89,103.1,103.16,7300.0,61.953,61.9828,61.5115,61.5473,7300.0
2015-01-05 10:15:00,103.09,103.1,102.64,102.66,2000.0,61.5056,61.5115,61.2371,61.249,2000.0
2015-01-05 10:20:00,102.44,103.64,102.1,102.97,7900.0,61.1177,61.8337,60.9149,61.434,7900.0
2015-01-05 10:25:00,103.04,103.55,102.77,103.07,8800.0,61.4757,61.78,61.3146,61.4936,8800.0
2015-01-05 10:30:00,103.3,103.3,102.7,103.15,18900.0,61.6308,61.6308,61.2729,61.5413,18900.0
2015-01-05 10:35:00,103.03,103.58,102.8,103.25,24400.0,61.4698,61.7979,61.3325,61.601,24400.0
2015-01-05 10:40:00,103.38,103.39,102.43,103.19,5100.0,61.6786,61.6845,61.1118,61.5652,5100.0
2015-01-05 10:45:00,103.12,103.12,102.46,102.46,4400.0,61.5234,61.5234,61.1297,61.1297,4400.0
2015-01-05 10:50:00,102.46,103.07,102.46,103.03,31000.0,61.1297,61.4936,61.1297,61.4698,31000.0
2015-01-05 10:55:00,103.08,103.62,102.98,103.28,4800.0,61.4996,61.8218,61.4399,61.6189,4800.0
2015-01-05 11:00:00,102.94,102.95,102.4,102.54,6600.0,61.4161,61.422,61.0939,61.1774,6600.0
2015-01-05 11:05:00,102.36,103.06,102.36,103.06,7400.0,61.07,61.4877,61.07,61.4877,7400.0
2015-01-05 11:10:00,102.83,102.9,102.53,102.76,15100.0,61.3504,61.3922,61.1714,61.3087,15100.0
2015-01-05 11:15:00,102.61,102.94,102.51,102.51,2600.0,61.2192,61.4161,61.1595,61.1595,2600.0
2015-01-05 11:20:00,102.29,102.59,102.04,102.28,6600.0,61.0283,61.2072,60.8791,61.0223,6600.0
2015-01-05 11:25:00,102.32,102.65,102.14,102.3,3700.0,61.0462,61.243,60.9388,61.0342,3700.0
2015-01-05 11:30:00,102.32,102.32,101.15,101.46,9000.0,61.0462,61.0462,60.3481,60.5331,9000.0
2015-01-05 11:35:00,101.34,101.73,101.18,101.54,12000.0,60.4615,60.6941,60.366,60.5808,12000.0
2015-01-05 11:40:00,101.5,101.95,101.5,101.61,9200.0,60.5569,60.8254,60.5569,60.6226,9200.0
2015-01-05 11:45:00,101.61,101.84,101.21,101.34,20000.0,60.6226,60.7598,60.3839,60.4615,20000.0
2015-01-05 11:50:00,101.29,101.59,101.16,101.31,27600.0,60.4316,60.6106,60.3541,60.4436,27600.0
2015-01-05 11:55:00,101.18,101.32,101.03,101.05,7400.0,60.366,60.4495,60.2765,60.2884,7400.0
2015-01-05 12:00:00,101.03,101.32,101.03,101.12,6000.0,60.2765,60.4495,60.2765,60.3302,6000.0
2015-01-05 12:05:00,101.14,101.36,101.02,101.14,4400.0,60.3421,60.4734,60.2705,60.3421,4400.0
2015-01-05 12:10:00,100.8,100.95,100.64,100.95,8800.0,60.1393,60.2288,60.0438,60.2288,8800.0
2015-01-05 12:15:00,100.84,100.84,100.51,100.57,5200.0,60.1632,60.1632,59.9663,60.0021,5200.0
2015-01-05 12:20:00,100.61,100.62,100.34,100.5,2000.0,60.0259,60.0319,59.8648,59.9603,2000.0
2015-01-05 12:25:00,100.51,100.7,100.37,100.57,7000.0,59.9663,60.0796,59.8827,60.0021,7000.0
2015-01-05 12:30:00,100.5,100.5,100.21,100.25,4500.0,59.9603,59.9603,59.7873,59.8112,4500.0
2015-01-05 12:35:00,100.25,100.36,99.8,99.8,31000.0,59.8112,59.8768,59.5427,59.5427,31000.0
2015-01-05 12:40:00,100.07,100.13,99.65,100.07,11800.0,59.7038,59.7396,59.4532,59.7038,11800.0
2015-01-05 12:45:00,100.0,100.0,99.52,99.81,6600.0,59.662,59.662,59.3756,59.5486,6600.0
2015-01-05 12:50:00,99.85,99.85,99.28,99.28,8100.0,59.5725,59.5725,59.2324,59.2324,8100.0
2015-01-05 12:55:00,99.33,99.83,99.16,99.83,13900.0,59.2623,59.5606,59.1608,59.5606,13900.0
2015-01-05 13:00:00,99.79,100.16,99.6,99.61,7700.0,59.5367,59.7575,59.4233,59.4293,7700.0
2015-01-05 13:05:00,99.6,99.88,99.6,99.87,1900.0,59.4233,59.5904,59.4233,59.5844,1900.0
2015-01-05 13:10:00,99.76,99.76,98.88,98.88,8500.0,59.5188,59.5188,58.9938,58.9938,8500.0
2015-01-05 13:15:00,98.91,99.53,98.82,99.16,6600.0,59.0117,59.3816,58.958,59.1608,6600.0
2015-01-05 13:20:00,99.46,99.91,99.37,99.65,4200.0,59.3398,59.6083,59.2861,59.4532,4200.0
2015-01-05 13:25:00,99.9,99.91,99.46,99.8,5300.0,59.6023,59.6083,59.3398,59.5427,5300.0
2015-01-05 13:30:00,99.78,100.35,99.78,100.33,10000.0,59.5307,59.8708,59.5307,59.8589,10000.0
2015-01-05 13:35:00,100.33,100.47,99.97,100.36,14000.0,59.8589,59.9424,59.6441,59.8768,14000.0
2015-01-05 13:40:00,100.23,100.36,100.12,100.22,3700.0,59.7992,59.8768,59.7336,59.7933,3700.0
2015-01-05 13:45:00,100.25,100.32,99.87,100.05,11000.0,59.8112,59.8529,59.5844,59.6918,11000.0
2015-01-05 13:50:00,100.04,100.4,99.84,100.05,8300.0,59.6859,59.9006,59.5665,59.6918,8300.0
2015-01-05 13:55:00,100.26,100.26,99.96,100.09,3900.0,59.8171,59.8171,59.6381,59.7157,3900.0
2015-01-05 14:00:00,100.18,100.18,99.9,100.0,5600.0,59.7694,59.7694,59.6023,59.662,5600.0
2015-01-05 14:05:00,99.96,100.06,99.82,99.83,4900.0,59.6381,59.6978,59.5546,59.5606,4900.0
2015-01-05 14:10:00,99.81,99.98,99.58,99.83,3700.0,59.5486,59.6501,59.4114,59.5606,3700.0
2015-01-05 14:15:00,99.79,100.15,99.66,99.85,15300.0,59.5367,59.7515,59.4591,59.5725,15300.0
2015-01-05 14:20:00,99.72,99.91,99.63,99.81,3900.0,59.4949,59.6083,59.4412,59.5486,3900.0
2015-01-05 14:25:00,99.96,100.01,99.67,100.0,6600.0,59.6381,59.668,59.4651,59.662,6600.0
2015-01-05 14:30:00,100.0,100.15,99.8,99.92,11700.0,59.662,59.7515,59.5427,59.6143,11700.0
2015-01-05 14:35:00,100.01,100.13,99.85,99.85,6400.0,59.668,59.7396,59.5725,59.5725,6400.0
2015-01-05 14:40:00,99.85,99.94,99.29,99.29,8800.0,59.5725,59.6262,59.2384,59.2384,8800.0
2015-01-05 14:45:00,99.3,99.37,99.16,99.24,9300.0,59.2444,59.2861,59.1608,59.2086,9300.0
2015-01-05 14:50:00,99.21,99.24,98.8,99.12,25500.0,59.1907,59.2086,58.9461,59.137,25500.0
2015-01-05 14:55:00,99.14,99.2,98.84,99.0,10000.0,59.1489,59.1847,58.9699,59.0654,10000.0
2015-01-05 15:00:00,99.0,99.02,98.49,98.79,15000.0,59.0654,59.0773,58.7611,58.9401,15000.0
2015-01-05 15:05:00,98.77,99.0,98.7,98.91,9100.0,58.9282,59.0654,58.8864,59.0117,9100.0
2015-01-05 15:10:00,98.9,99.07,98.77,98.93,10900.0,59.0057,59.1071,58.9282,59.0236,10900.0
2015-01-05 15:15:00,98.97,99.11,98.97,99.11,11400.0,59.0475,59.131,59.0475,59.131,11400.0
2015-01-05 15:20:00,99.11,99.11,98.79,99.08,14400.0,59.131,59.131,58.9401,59.1131,14400.0
2015-01-05 15:25:00,99.08,99.11,98.91,99.1,12100.0,59.1131,59.131,59.0117,59.125,12100.0
2015-01-05 15:30:00,99.11,99.15,99.02,99.12,10900.0,59.131,59.1549,59.0773,59.137,10900.0
2015-01-05 15:35:00,99.14,99.14,98.97,99.14,17100.0,59.1489,59.1489,59.0475,59.1489,17100.0
2015-01-05 15:40:00,99.14,99.16,98.92,99.03,13300.0,59.1489,59.1608,59.0176,59.0833,13300.0
2015-01-05 15:45:00,99.07,99.07,98.84,98.89,14800.0,59.1071,59.1071,58.9699,58.9997,14800.0
2015-01-05 15:50:00,98.88,99.05,98.87,98.95,19400.0,58.9938,59.0952,58.9878,59.0355,19400.0
2015-01-05 15:55:00,99.03,99.45,98.96,99.06,26000.0,59.0833,59.3339,59.0415,59.1012,26000.0
2015-01-06 09:30:00,100.11,100.74,99.23,99.27,10800.0,59.7276,60.1035,59.2026,59.2265,10800.0
2015-01-06 09:35:00,100.09,100.1,99.29,99.43,9400.0,59.7157,59.7217,59.2384,59.3219,9400.0
2015-01-06 09:40:00,99.54,100.18,99.43,99.95,2700.0,59.3876,59.7694,59.3219,59.6322,2700.0
2015-01-06 09:45:00,99.95,99.98,99.29,99.48,17700.0,59.6322,59.6501,59.2384,59.3518,17700.0
2015-01-06 09:50:00,99.62,99.62,98.03,98.35,14400.0,59.4353,59.4353,58.4867,58.6776,14400.0
2015-01-06 09:55:00,98.46,98.63,98.0,98.0,7900.0,58.7432,58.8446,58.4688,58.4688,7900.0
2015-01-06 10:00:00,97.62,98.18,97.26,97.64,16800.0,58.242,58.5761,58.0273,58.254,16800.0
2015-01-06 10:05:00,97.76,98.45,97.5,98.4,15700.0,58.3256,58.7372,58.1704,58.7074,15700.0
2015-01-06 10:10:00,98.4,99.1,98.39,98.94,7500.0,58.7074,59.125,58.7014,59.0296,7500.0
2015-01-06 10:15:00,98.91,99.18,98.36,98.56,15000.0,59.0117,59.1728,58.6835,58.8029,15000.0
2015-01-06 10:20:00,98.68,98.68,98.11,98.17,3400.0,58.8745,58.8745,58.5344,58.5702,3400.0
2015-01-06 10:25:00,98.16,98.43,98.06,98.16,8000.0,58.5642,58.7253,58.5046,58.5642,8000.0
2015-01-06 10:30:00,98.19,98.25,97.58,97.99,5500.0,58.5821,58.6179,58.2182,58.4628,5500.0
2015-01-06 10:35:00,97.84,98.29,97.84,97.86,3300.0,58.3733,58.6418,58.3733,58.3852,3300.0
2015-01-06 10:40:00,97.82,98.12,97.22,97.22,3700.0,58.3614,58.5404,58.0034,58.0034,3700.0
2015-01-06 10:45:00,97.3,97.34,96.84,96.84,6300.0,58.0511,58.075,57.7767,57.7767,6300.0
2015-01-06 10:50:00,97.09,97.09,96.59,96.59,2400.0,57.9258,57.9258,57.6275,57.6275,2400.0
2015-01-06 10:55:00,96.57,96.72,96.21,96.4,6000.0,57.6156,57.7051,57.4008,57.5142,6000.0
2015-01-06 11:00:00,96.39,96.44,95.9,96.15,11500.0,57.5082,57.538,57.2159,57.365,11500.0
2015-01-06 11:05:00,96.14,96.22,95.51,95.86,8200.0,57.359,57.4068,56.9832,57.192,8200.0
2015-01-06 11:10:00,95.88,95.88,95.15,95.3,3200.0,57.2039,57.2039,56.7684,56.8579,3200.0
2015-01-06 11:15:00,95.35,95.42,95.0,95.14,8800.0,56.8877,56.9295,56.6789,56.7624,8800.0
2015-01-06 11:20:00,95.25,95.28,94.54,94.84,11500.0,56.8281,56.8459,56.4045,56.5834,11500.0
2015-01-06 11:25:00,94.84,94.88,94.26,94.51,8700.0,56.5834,56.6073,56.2374,56.3866,8700.0
2015-01-06 11:30:00,94.47,94.8,94.18,94.4,13400.0,56.3627,56.5596,56.1897,56.3209,13400.0
2015-01-06 11:35:00,94.41,94.64,93.34,93.66,10900.0,56.3269,56.4641,55.6885,55.8794,10900.0
2015-01-06 11:40:00,93.67,93.9,93.48,93.69,11600.0,55.8854,56.0226,55.772,55.8973,11600.0
2015-01-06 11:45:00,93.82,94.19,93.46,94.08,4800.0,55.9749,56.1956,55.7601,56.13,4800.0
2015-01-06 11:50:00,94.18,94.24,93.68,93.68,5000.0,56.1897,56.2255,55.8914,55.8914,5000.0
2015-01-06 11:55:00,93.97,94.33,93.82,93.94,3800.0,56.0644,56.2792,55.9749,56.0465,3800.0
2015-01-06 12:00:00,93.84,94.04,93.66,93.75,8400.0,55.9868,56.1061,55.8794,55.9331,8400.0
2015-01-06 12:05:00,93.75,93.87,93.66,93.74,7200.0,55.9331,56.0047,55.8794,55.9272,7200.0
2015-01-06 12:10:00,93.71,93.91,93.66,93.84,12600.0,55.9093,56.0286,55.8794,55.9868,12600.0
2015-01-06 12:15:00,93.84,94.13,93.66,93.94,11100.0,55.9868,56.1598,55.8794,56.0465,11100.0
2015-01-06 12:20:00,94.1,94.36,94.01,94.18,6700.0,56.1419,56.2971,56.0882,56.1897,6700.0
2015-01-06 12:25:00,94.08,94.5,94.01,94.39,9100.0,56.13,56.3806,56.0882,56.315,9100.0
2015-01-06 12:30:00,94.37,94.69,94.36,94.56,16200.0,56.303,56.4939,56.2971,56.4164,16200.0
2015-01-06 12:35:00,94.56,94.66,94.31,94.43,8800.0,56.4164,56.476,56.2672,56.3388,8800.0
2015-01-06 12:40:00,94.48,95.08,94.38,94.64,9800.0,56.3687,56.7266,56.309,56.4641,9800.0
2015-01-06 12:45:00,94.6,94.9,94.54,94.83,15600.0,56.4402,56.6192,56.4045,56.5775,15600.0
2015-01-06 12:50:00,94.83,95.31,94.47,94.86,13200.0,56.5775,56.8638,56.3627,56.5954,13200.0
2015-01-06 12:55:00,94.87,95.41,94.87,95.23,7400.0,56.6013,56.9235,56.6013,56.8161,7400.0
2015-01-06 13:00:00,95.15,95.34,95.03,95.25,8200.0,56.7684,56.8817,56.6968,56.8281,8200.0
2015-01-06 13:05:00,95.23,95.42,95.03,95.26,11300.0,56.8161,56.9295,56.6968,56.834,11300.0
2015-01-06 13:10:00,95.25,95.35,95.0,95.0,17900.0,56.8281,56.8877,56.6789,56.6789,17900.0
2015-01-06 13:15:00,95.0,95.12,95.0,95.0,8000.0,56.6789,56.7505,56.6789,56.6789,8000.0
2015-01-06 13:20:00,95.0,95.23,95.0,95.06,3900.0,56.6789,56.8161,56.6789,56.7147,3900.0
2015-01-06 13:25:00,95.01,95.73,94.92,95.47,10600.0,56.6849,57.1144,56.6312,56.9593,10600.0
2015-01-06 13:30:00,95.4,95.47,95.12,95.17,5600.0,56.9175,56.9593,56.7505,56.7803,5600.0
2015-01-06 13:35:00,95.02,95.11,94.92,94.92,2300.0,56.6908,56.7445,56.6312,56.6312,2300.0
2015-01-06 13:40:00,95.01,95.15,94.92,95.07,3400.0,56.6849,56.7684,56.6312,56.7207,3400.0
2015-01-06 13:45:00,94.98,95.16,94.92,95.16,5000.0,56.667,56.7744,56.6312,56.7744,5000.0
2015-01-06 13:50:00,95.16,95.37,94.99,95.32,5500.0,56.7744,56.8996,56.6729,56.8698,5500.0
2015-01-06 13:55:00,95.34,95.53,95.02,95.28,5500.0,56.8817,56.9951,56.6908,56.8459,5500.0
2015-01-06 14:00:00,95.21,95.67,95.17,95.54,7900.0,56.8042,57.0786,56.7803,57.0011,7900.0
2015-01-06 14:05:00,95.5,95.5,94.96,95.18,9100.0,56.9772,56.9772,56.655,56.7863,9100.0
2015-01-06 14:10:00,95.08,95.18,95.0,95.08,6400.0,56.7266,56.7863,56.6789,56.7266,6400.0
2015-01-06 14:15:00,95.06,95.39,95.03,95.34,9300.0,56.7147,56.9116,56.6968,56.8817,9300.0
2015-01-06 14:20:00,95.33,95.67,95.31,95.67,4500.0,56.8758,57.0786,56.8638,57.0786,4500.0
2015-01-06 14:25:00,95.49,96.15,95.48,96.15,14200.0,56.9712,57.365,56.9653,57.365,14200.0
2015-01-06 14:30:00,95.99,96.41,95.99,96.29,9000.0,57.2695,57.5201,57.2695,57.4485,9000.0
2015-01-06 14:35:00,96.35,96.44,96.1,96.44,9300.0,57.4843,57.538,57.3352,57.538,9300.0
2015-01-06 14:40:00,96.44,96.63,96.35,96.63,3000.0,57.538,57.6514,57.4843,57.6514,3000.0
2015-01-06 14:45:00,96.73,97.22,96.72,97.22,14500.0,57.711,58.0034,57.7051,58.0034,14500.0
2015-01-06 14:50:00,97.22,97.43,97.08,97.37,16600.0,58.0034,58.1287,57.9199,58.0929,16600.0
2015-01-06 14:55:00,97.41,97.41,96.97,97.23,11800.0,58.1167,58.1167,57.8542,58.0094,11800.0
2015-01-06 15:00:00,97.35,97.39,97.11,97.22,8800.0,58.081,58.1048,57.9378,58.0034,8800.0
2015-01-06 15:05:00,97.11,97.11,96.75,96.9,10000.0,57.9378,57.9378,57.723,57.8125,10000.0
2015-01-06 15:10:00,97.02,97.5,96.95,97.34,9100.0,57.8841,58.1704,57.8423,58.075,9100.0
2015-01-06 15:15:00,97.24,97.53,97.12,97.52,6400.0,58.0153,58.1883,57.9437,58.1824,6400.0
2015-01-06 15:20:00,97.42,97.65,97.23,97.23,7800.0,58.1227,58.2599,58.0094,58.0094,7800.0
2015-01-06 15:25:00,97.41,97.41,96.93,97.33,11400.0,58.1167,58.1167,57.8304,58.069,11400.0
2015-01-06 15:30:00,97.4,97.5,97.17,97.26,14000.0,58.1108,58.1704,57.9736,58.0273,14000.0
2015-01-06 15:35:00,97.13,97.36,97.02,97.1,8900.0,57.9497,58.0869,57.8841,57.9318,8900.0
2015-01-06 15:40:00,97.05,97.19,96.79,97.16,28500.0,57.902,57.9855,57.7468,57.9676,28500.0
2015-01-06 15:45:00,97.08,97.26,96.75,96.83,22100.0,57.9199,58.0273,57.723,57.7707,22100.0
2015-01-06 15:50:00,96.84,96.99,96.28,96.61,32400.0,57.7767,57.8662,57.4426,57.6395,32400.0
2015-01-06 15:55:00,96.63,96.64,95.89,96.27,65600.0,57.6514,57.6574,57.2099,57.4366,65600.0
2015-01-07 09:30:00,97.32,97.47,96.52,96.55,6000.0,58.0631,58.1525,57.5858,57.6037,6000.0
2015-01-07 09:35:00,96.57,97.89,96.57,97.38,6600.0,57.6156,58.4031,57.6156,58.0989,6600.0
2015-01-07 09:40:00,97.54,97.55,97.09,97.18,800.0,58.1943,58.2003,57.9258,57.9795,800.0
2015-01-07 09:45:00,96.76,97.01,96.18,96.18,2600.0,57.7289,57.8781,57.3829,57.3829,2600.0
2015-01-07 09:50:00,96.18,96.7,96.16,96.59,3400.0,57.3829,57.6931,57.371,57.6275,3400.0
2015-01-07 09:55:00,96.49,97.09,96.46,96.78,2300.0,57.5679,57.9258,57.55,57.7409,2300.0
2015-01-07 10:00:00,96.91,97.51,96.91,97.41,3200.0,57.8184,58.1764,57.8184,58.1167,3200.0
2015-01-07 10:05:00,97.39,97.5,96.71,96.94,4400.0,58.1048,58.1704,57.6991,57.8363,4400.0
2015-01-07 10:10:00,96.88,97.06,96.5,96.5,3700.0,57.8005,57.9079,57.5738,57.5738,3700.0
2015-01-07 10:15:00,96.5,96.55,96.23,96.23,3100.0,57.5738,57.6037,57.4127,57.4127,3100.0
2015-01-07 10:20:00,96.24,96.4,95.85,96.0,3600.0,57.4187,57.5142,57.186,57.2755,3600.0
2015-01-07 10:25:00,95.99,96.34,95.42,96.34,8400.0,57.2695,57.4784,56.9295,57.4784,8400.0
2015-01-07 10:30:00,96.11,96.11,95.49,95.69,6000.0,57.3411,57.3411,56.9712,57.0906,6000.0
2015-01-07 10:35:00,95.96,95.96,95.31,95.31,4000.0,57.2517,57.2517,56.8638,56.8638,4000.0
2015-01-07 10:40:00,95.18,95.39,95.01,95.04,4600.0,56.7863,56.9116,56.6849,56.7028,4600.0
2015-01-07 10:45:00,95.23,95.8,95.13,95.8,5400.0,56.8161,57.1562,56.7565,57.1562,5400.0
2015-01-07 10:50:00,95.58,95.77,95.07,95.16,6200.0,57.0249,57.1383,56.7207,56.7744,6200.0
2015-01-07 10:55:00,95.32,95.4,94.93,95.04,10900.0,56.8698,56.9175,56.6371,56.7028,10900.0
2015-01-07 11:00:00,95.01,95.49,95.01,95.12,3200.0,56.6849,56.9712,56.6849,56.7505,3200.0
2015-01-07 11:05:00,95.15,95.35,94.79,94.82,9800.0,56.7684,56.8877,56.5536,56.5715,9800.0
2015-01-07 11:10:00,94.8,94.8,94.25,94.25,8600.0,56.5596,56.5596,56.2314,56.2314,8600.0
2015-01-07 11:15:00,94.21,94.66,94.21,94.64,5000.0,56.2076,56.476,56.2076,56.4641,5000.0
2015-01-07 11:20:00,94.55,94.97,94.55,94.75,6100.0,56.4104,56.661,56.4104,56.5297,6100.0
2015-01-07 11:25:00,94.69,94.78,94.08,94.33,10000.0,56.4939,56.5476,56.13,56.2792,10000.0
2015-01-07 11:30:00,94.33,95.27,94.33,94.92,10300.0,56.2792,56.84,56.2792,56.6312,10300.0
2015-01-07 11:35:00,95.21,95.41,94.95,95.29,6400.0,56.8042,56.9235,56.6491,56.8519,6400.0
2015-01-07 11:40:00,95.29,95.37,94.77,94.86,7300.0,56.8519,56.8996,56.5417,56.5954,7300.0
2015-01-07 11:45:00,94.79,95.01,94.72,94.84,2900.0,56.5536,56.6849,56.5118,56.5834,2900.0
2015-01-07 11:50:00,94.91,95.2,94.79,95.06,2800.0,56.6252,56.7982,56.5536,56.7147,2800.0
2015-01-07 11:55:00,95.13,95.78,95.13,95.73,7100.0,56.7565,57.1443,56.7565,57.1144,7100.0
2015-01-07 12:00:00,95.73,96.1,95.66,95.78,5900.0,57.1144,57.3352,57.0727,57.1443,5900.0
2015-01-07 12:05:00,95.7,96.16,95.7,95.81,16000.0,57.0965,57.371,57.0965,57.1622,16000.0
2015-01-07 12:10:00,96.02,96.02,95.7,95.7,4000.0,57.2874,57.2874,57.0965,57.0965,4000.0
2015-01-07 12:15:00,95.93,96.18,95.84,95.96,9400.0,57.2338,57.3829,57.1801,57.2517,9400.0
2015-01-07 12:20:00,96.04,96.04,95.72,95.85,6400.0,57.2994,57.2994,57.1085,57.186,6400.0
2015-01-07 12:25:00,95.87,96.16,95.69,95.79,11600.0,57.198,57.371,57.0906,57.1502,11600.0
2015-01-07 12:30:00,95.79,96.11,95.76,95.95,5000.0,57.1502,57.3411,57.1323,57.2457,5000.0
2015-01-07 12:35:00,96.02,96.1,95.89,95.98,3600.0,57.2874,57.3352,57.2099,57.2636,3600.0
2015-01-07 12:40:00,96.07,96.13,95.68,95.68,6600.0,57.3173,57.3531,57.0846,57.0846,6600.0
2015-01-07 12:45:00,95.8,95.8,95.14,95.18,6900.0,57.1562,57.1562,56.7624,56.7863,6900.0
2015-01-07 12:50:00,95.24,95.34,95.06,95.34,2000.0,56.8221,56.8817,56.7147,56.8817,2000.0
2015-01-07 12:55:00,95.34,95.43,95.2,95.42,2900.0,56.8817,56.9354,56.7982,56.9295,2900.0
2015-01-07 13:00:00,95.28,95.35,95.03,95.1,14900.0,56.8459,56.8877,56.6968,56.7386,14900.0
2015-01-07 13:05:00,95.1,95.16,94.55,94.55,3200.0,56.7386,56.7744,56.4104,56.4104,3200.0
2015-01-07 13:10:00,94.56,94.89,94.56,94.78,3700.0,56.4164,56.6133,56.4164,56.5476,3700.0
2015-01-07 13:15:00,94.6,94.88,94.48,94.54,8500.0,56.4402,56.6073,56.3687,56.4045,8500.0
2015-01-07 13:20:00,94.4,94.55,93.97,93.97,6600.0,56.3209,56.4104,56.0644,56.0644,6600.0
2015-01-07 13:25:00,94.23,94.75,94.14,94.53,3500.0,56.2195,56.5297,56.1658,56.3985,3500.0
2015-01-07 13:30:00,94.6,94.75,94.41,94.66,5500.0,56.4402,56.5297,56.3269,56.476,5500.0
2015-01-07 13:35:00,94.74,94.74,94.23,94.3,4200.0,56.5238,56.5238,56.2195,56.2613,4200.0
2015-01-07 13:40:00,94.16,94.29,94.08,94.26,2400.0,56.1777,56.2553,56.13,56.2374,2400.0
2015-01-07 13:45:00,94.19,94.63,94.15,94.27,9300.0,56.1956,56.4581,56.1718,56.2434,9300.0
2015-01-07 13:50:00,94.26,94.45,94.16,94.16,3200.0,56.2374,56.3508,56.1777,56.1777,3200.0
2015-01-07 13:55:00,94.16,94.3,93.88,93.96,2800.0,56.1777,56.2613,56.0107,56.0584,2800.0
2015-01-07 14:00:00,94.01,94.4,93.96,94.38,6300.0,56.0882,56.3209,56.0584,56.309,6300.0
2015-01-07 14:05:00,94.27,94.68,93.8,94.41,12900.0,56.2434,56.488,55.963,56.3269,12900.0
2015-01-07 14:10:00,94.39,94.62,94.24,94.28,4900.0,56.315,56.4522,56.2255,56.2493,4900.0
2015-01-07 14:15:00,94.36,94.66,94.27,94.45,5800.0,56.2971,56.476,56.2434,56.3508,5800.0
2015-01-07 14:20:00,94.64,94.75,94.38,94.38,9700.0,56.4641,56.5297,56.309,56.309,9700.0
2015-01-07 14:25:00,94.38,94.46,94.1,94.46,8500.0,56.309,56.3567,56.1419,56.3567,8500.0
2015-01-07 14:30:00,94.46,94.74,94.46,94.71,9100.0,56.3567,56.5238,56.3567,56.5059,9100.0
2015-01-07 14:35:00,94.56,95.31,94.55,95.12,12500.0,56.4164,56.8638,56.4104,56.7505,12500.0
2015-01-07 14:40:00,95.13,95.24,94.7,94.72,6500.0,56.7565,56.8221,56.4999,56.5118,6500.0
2015-01-07 14:45:00,94.72,94.9,94.71,94.75,5600.0,56.5118,56.6192,56.5059,56.5297,5600.0
2015-01-07 14:50:00,94.83,94.85,94.21,94.39,7700.0,56.5775,56.5894,56.2076,56.315,7700.0
2015-01-07 14:55:00,94.4,94.51,94.28,94.42,9800.0,56.3209,56.3866,56.2493,56.3329,9800.0
2015-01-07 15:00:00,94.47,94.74,94.4,94.66,5200.0,56.3627,56.5238,56.3209,56.476,5200.0
2015-01-07 15:05:00,94.7,94.9,94.52,94.77,11900.0,56.4999,56.6192,56.3925,56.5417,11900.0
2015-01-07 15:10:00,94.65,94.74,94.37,94.37,9200.0,56.4701,56.5238,56.303,56.303,9200.0
2015-01-07 15:15:00,94.38,94.89,94.28,94.66,12300.0,56.309,56.6133,56.2493,56.476,12300.0
2015-01-07 15:20:00,94.65,94.89,94.62,94.88,5500.0,56.4701,56.6133,56.4522,56.6073,5500.0
2015-01-07 15:25:00,94.87,94.9,94.74,94.9,8300.0,56.6013,56.6192,56.5238,56.6192,8300.0
2015-01-07 15:30:00,94.9,95.0,94.62,94.92,12000.0,56.6192,56.6789,56.4522,56.6312,12000.0
2015-01-07 15:35:00,95.0,95.01,94.73,94.74,12000.0,56.6789,56.6849,56.5178,56.5238,12000.0
2015-01-07 15:40:00,94.81,94.91,94.65,94.69,13100.0,56.5655,56.6252,56.4701,56.4939,13100.0
2015-01-07 15:45:00,94.69,94.78,94.44,94.69,12300.0,56.4939,56.5476,56.3448,56.4939,12300.0
2015-01-07 15:50:00,94.68,94.96,94.65,94.96,11700.0,56.488,56.655,56.4701,56.655,11700.0
2015-01-07 15:55:00,94.95,95.31,94.85,95.2,50600.0,56.6491,56.8638,56.5894,56.7982,50600.0
2015-01-08 09:30:00,95.88,96.07,95.21,95.36,3000.0,57.2039,57.3173,56.8042,56.8937,3000.0
2015-01-08 09:35:00,95.32,95.33,94.97,95.33,1200.0,56.8698,56.8758,56.661,56.8758,1200.0
2015-01-08 09:40:00,95.0,95.23,95.0,95.04,1400.0,56.6789,56.8161,56.6789,56.7028,1400.0
2015-01-08 09:45:00,95.05,95.69,95.05,95.64,10600.0,56.7087,57.0906,56.7087,57.0607,10600.0
2015-01-08 09:50:00,95.79,95.85,95.21,95.27,3600.0,57.1502,57.186,56.8042,56.84,3600.0
2015-01-08 09:55:00,95.36,95.36,95.36,95.36,100.0,56.8937,56.8937,56.8937,56.8937,100.0
2015-01-08 10:00:00,95.67,96.25,95.47,96.02,6900.0,57.0786,57.4247,56.9593,57.2874,6900.0
2015-01-08 10:05:00,96.02,96.98,96.02,96.39,6400.0,57.2874,57.8602,57.2874,57.5082,6400.0
2015-01-08 10:10:00,96.86,97.0,96.45,96.76,3900.0,57.7886,57.8721,57.544,57.7289,3900.0
2015-01-08 10:15:00,96.6,97.21,96.6,96.95,4500.0,57.6335,57.9974,57.6335,57.8423,4500.0
2015-01-08 10:20:00,96.8,96.9,96.14,96.76,6900.0,57.7528,57.8125,57.359,57.7289,6900.0
2015-01-08 10:25:00,96.75,97.33,96.49,96.63,2600.0,57.723,58.069,57.5679,57.6514,2600.0
2015-01-08 10:30:00,96.7,97.11,96.34,96.44,5100.0,57.6931,57.9378,57.4784,57.538,5100.0
2015-01-08 10:35:00,96.43,97.03,96.21,97.02,1400.0,57.5321,57.89,57.4008,57.8841,1400.0
2015-01-08 10:40:00,96.95,97.13,96.75,96.99,4400.0,57.8423,57.9497,57.723,57.8662,4400.0
2015-01-08 10:45:00,97.1,97.29,96.66,96.66,3100.0,57.9318,58.0452,57.6693,57.6693,3100.0
2015-01-08 10:50:00,96.66,97.09,96.66,96.91,9200.0,57.6693,57.9258,57.6693,57.8184,9200.0
2015-01-08 10:55:00,96.83,96.83,96.43,96.82,4000.0,57.7707,57.7707,57.5321,57.7647,4000.0
2015-01-08 11:00:00,96.56,96.9,96.28,96.66,3100.0,57.6096,57.8125,57.4426,57.6693,3100.0
2015-01-08 11:05:00,96.77,96.77,96.22,96.4,7500.0,57.7349,57.7349,57.4068,57.5142,7500.0
2015-01-08 11:10:00,96.2,96.23,95.63,95.7,54600.0,57.3948,57.4127,57.0548,57.0965,54600.0
2015-01-08 11:15:00,95.75,95.87,95.57,95.85,48600.0,57.1264,57.198,57.019,57.186,48600.0
2015-01-08 11:20:00,95.84,95.84,95.6,95.6,600.0,57.1801,57.1801,57.0369,57.0369,600.0
2015-01-08 11:25:00,96.08,96.08,95.49,95.67,5300.0,57.3232,57.3232,56.9712,57.0786,5300.0
2015-01-08 11:30:00,95.69,95.93,95.64,95.7,7200.0,57.0906,57.2338,57.0607,57.0965,7200.0
2015-01-08 11:35:00,95.7,95.79,95.61,95.75,4300.0,57.0965,57.1502,57.0428,57.1264,4300.0
2015-01-08 11:40:00,95.61,95.74,95.29,95.29,1300.0,57.0428,57.1204,56.8519,56.8519,1300.0
2015-01-08 11:45:00,95.3,95.85,95.3,95.34,2900.0,56.8579,57.186,56.8579,56.8817,2900.0
2015-01-08 11:50:00,95.93,95.93,95.66,95.79,900.0,57.2338,57.2338,57.0727,57.1502,900.0
2015-01-08 11:55:00,95.8,96.19,95.65,96.03,4000.0,57.1562,57.3889,57.0667,57.2934,4000.0
2015-01-08 12:00:00,95.79,96.25,95.79,96.22,5400.0,57.1502,57.4247,57.1502,57.4068,5400.0
2015-01-08 12:05:00,95.97,96.13,95.76,95.78,2800.0,57.2576,57.3531,57.1323,57.1443,2800.0
2015-01-08 12:10:00,95.57,95.83,95.57,95.77,1000.0,57.019,57.1741,57.019,57.1383,1000.0
2015-01-08 12:15:00,95.84,96.03,95.43,95.69,9100.0,57.1801,57.2934,56.9354,57.0906,9100.0
2015-01-08 12:20:00,95.75,95.8,95.66,95.8,1300.0,57.1264,57.1562,57.0727,57.1562,1300.0
2015-01-08 12:25:00,95.75,96.25,95.75,96.01,13900.0,57.1264,57.4247,57.1264,57.2815,13900.0
2015-01-08 12:30:00,96.05,96.12,95.86,95.97,10200.0,57.3053,57.3471,57.192,57.2576,10200.0
2015-01-08 12:35:00,95.97,96.13,95.82,95.82,3800.0,57.2576,57.3531,57.1681,57.1681,3800.0
2015-01-08 12:40:00,95.99,96.01,95.96,95.96,600.0,57.2695,57.2815,57.2517,57.2517,600.0
2015-01-08 12:45:00,95.98,96.1,95.98,96.03,1200.0,57.2636,57.3352,57.2636,57.2934,1200.0
2015-01-08 12:50:00,96.12,96.3,96.04,96.04,2700.0,57.3471,57.4545,57.2994,57.2994,2700.0
2015-01-08 12:55:00,95.93,96.1,95.92,96.1,1300.0,57.2338,57.3352,57.2278,57.3352,1300.0
2015-01-08 13:00:00,96.1,96.11,95.85,95.95,2400.0,57.3352,57.3411,57.186,57.2457,2400.0
2015-01-08 13:05:00,95.92,96.0,95.92,95.99,1100.0,57.2278,57.2755,57.2278,57.2695,1100.0
2015-01-08 13:10:00,95.99,96.06,95.89,95.94,1400.0,57.2695,57.3113,57.2099,57.2397,1400.0
2015-01-08 13:15:00,96.02,96.07,95.71,95.9,2100.0,57.2874,57.3173,57.1025,57.2159,2100.0
2015-01-08 13:20:00,95.85,96.2,95.85,95.95,1000.0,57.186,57.3948,57.186,57.2457,1000.0
2015-01-08 13:25:00,96.0,96.01,95.9,95.97,2100.0,57.2755,57.2815,57.2159,57.2576,2100.0
2015-01-08 13:30:00,95.98,95.98,95.98,95.98,100.0,57.2636,57.2636,57.2636,57.2636,100.0
2015-01-08 13:35:00,96.04,96.16,95.75,95.75,1600.0,57.2994,57.371,57.1264,57.1264,1600.0
2015-01-08 13:40:00,95.8,96.03,95.8,95.96,800.0,57.1562,57.2934,57.1562,57.2517,800.0
2015-01-08 13:45:00,95.98,96.01,95.72,95.72,3800.0,57.2636,57.2815,57.1085,57.1085,3800.0
2015-01-08 13:50:00,95.8,95.8,95.67,95.77,1000.0,57.1562,57.1562,57.0786,57.1383,1000.0
2015-01-08 13:55:00,95.7,95.8,95.18,95.19,4300.0,57.0965,57.1562,56.7863,56.7923,4300.0
2015-01-08 14:00:00,95.4,95.49,95.36,95.49,1100.0,56.9175,56.9712,56.8937,56.9712,1100.0
2015-01-08 14:05:00,95.4,95.83,95.4,95.69,1800.0,56.9175,57.1741,56.9175,57.0906,1800.0
2015-01-08 14:10:00,95.68,95.86,95.49,95.54,2700.0,57.0846,57.192,56.9712,57.0011,2700.0
2015-01-08 14:15:00,95.54,95.94,95.54,95.84,5700.0,57.0011,57.2397,57.0011,57.1801,5700.0
2015-01-08 14:20:00,95.79,96.31,95.79,96.28,7900.0,57.1502,57.4605,57.1502,57.4426,7900.0
2015-01-08 14:25:00,96.28,96.48,96.19,96.27,4100.0,57.4426,57.5619,57.3889,57.4366,4100.0
2015-01-08 14:30:00,96.48,96.74,96.4,96.53,3300.0,57.5619,57.717,57.5142,57.5917,3300.0
2015-01-08 14:35:00,96.53,96.58,96.32,96.51,2600.0,57.5917,57.6216,57.4664,57.5798,2600.0
2015-01-08 14:40:00,96.42,96.44,96.27,96.42,5500.0,57.5261,57.538,57.4366,57.5261,5500.0
2015-01-08 14:45:00,96.39,96.48,96.33,96.37,7900.0,57.5082,57.5619,57.4724,57.4963,7900.0
2015-01-08 14:50:00,96.37,96.6,96.36,96.48,10700.0,57.4963,57.6335,57.4903,57.5619,10700.0
2015-01-08 14:55:00,96.49,96.81,96.48,96.75,9300.0,57.5679,57.7588,57.5619,57.723,9300.0
2015-01-08 15:00:00,96.73,96.95,96.71,96.87,7600.0,57.711,57.8423,57.6991,57.7946,7600.0
2015-01-08 15:05:00,96.88,97.18,96.86,97.14,7800.0,57.8005,57.9795,57.7886,57.9557,7800.0
2015-01-08 15:10:00,97.17,97.36,97.08,97.35,12600.0,57.9736,58.0869,57.9199,58.081,12600.0
2015-01-08 15:15:00,97.36,97.5,97.32,97.5,9500.0,58.0869,58.1704,58.0631,58.1704,9500.0
2015-01-08 15:20:00,97.5,97.62,97.07,97.08,27000.0,58.1704,58.242,57.9139,57.9199,27000.0
2015-01-08 15:25:00,97.18,97.28,97.09,97.17,6200.0,57.9795,58.0392,57.9258,57.9736,6200.0
2015-01-08 15:30:00,97.2,97.5,97.17,97.5,9300.0,57.9915,58.1704,57.9736,58.1704,9300.0
2015-01-08 15:35:00,97.5,97.71,97.48,97.61,22100.0,58.1704,58.2957,58.1585,58.2361,22100.0
2015-01-08 15:40:00,97.59,97.59,97.47,97.47,16500.0,58.2241,58.2241,58.1525,58.1525,16500.0
2015-01-08 15:45:00,97.47,97.59,97.47,97.5,30400.0,58.1525,58.2241,58.1525,58.1704,30400.0
2015-01-08 15:50:00,97.49,97.57,97.46,97.48,39400.0,58.1645,58.2122,58.1466,58.1585,39400.0
2015-01-08 15:55:00,97.5,98.25,97.48,97.85,92100.0,58.1704,58.6179,58.1585,58.3793,92100.0
2015-01-09 09:30:00,97.05,98.57,96.98,96.98,5300.0,57.902,58.8088,57.8602,57.8602,5300.0
2015-01-09 09:35:00,96.02,96.36,96.02,96.36,1400.0,57.2874,57.4903,57.2874,57.4903,1400.0
2015-01-09 09:40:00,96.32,96.79,96.32,96.56,4000.0,57.4664,57.7468,57.4664,57.6096,4000.0
2015-01-09 09:45:00,96.55,97.59,96.52,97.12,8600.0,57.6037,58.2241,57.5858,57.9437,8600.0
2015-01-09 09:50:00,97.13,97.13,96.48,96.48,3400.0,57.9497,57.9497,57.5619,57.5619,3400.0
2015-01-09 09:55:00,96.51,96.71,96.38,96.38,2400.0,57.5798,57.6991,57.5022,57.5022,2400.0
2015-01-09 10:00:00,96.37,96.37,96.02,96.27,5500.0,57.4963,57.4963,57.2874,57.4366,5500.0
2015-01-09 10:05:00,95.83,95.88,95.5,95.7,3000.0,57.1741,57.2039,56.9772,57.0965,3000.0
2015-01-09 10:10:00,95.7,96.08,95.46,95.46,5100.0,57.0965,57.3232,56.9533,56.9533,5100.0
2015-01-09 10:15:00,95.28,95.3,94.86,94.86,3200.0,56.8459,56.8579,56.5954,56.5954,3200.0
2015-01-09 10:20:00,94.7,94.95,94.7,94.76,6300.0,56.4999,56.6491,56.4999,56.5357,6300.0
2015-01-09 10:25:00,94.63,94.83,94.16,94.17,4800.0,56.4581,56.5775,56.1777,56.1837,4800.0
2015-01-09 10:30:00,94.09,94.44,93.91,94.44,5000.0,56.136,56.3448,56.0286,56.3448,5000.0
2015-01-09 10:35:00,94.26,94.44,94.0,94.11,4200.0,56.2374,56.3448,56.0823,56.1479,4200.0
2015-01-09 10:40:00,93.98,94.55,93.76,94.4,5300.0,56.0703,56.4104,55.9391,56.3209,5300.0
2015-01-09 10:45:00,94.64,95.19,94.51,94.95,2500.0,56.4641,56.7923,56.3866,56.6491,2500.0
2015-01-09 10:50:00,94.88,95.11,94.68,95.05,4900.0,56.6073,56.7445,56.488,56.7087,4900.0
2015-01-09 10:55:00,94.99,95.12,94.57,94.79,6700.0,56.6729,56.7505,56.4223,56.5536,6700.0
2015-01-09 11:00:00,94.81,94.97,94.07,94.39,16400.0,56.5655,56.661,56.124,56.315,16400.0
2015-01-09 11:05:00,94.06,94.56,93.9,94.09,11100.0,56.1181,56.4164,56.0226,56.136,11100.0
2015-01-09 11:10:00,93.92,94.05,93.52,93.81,7400.0,56.0345,56.1121,55.7959,55.9689,7400.0
2015-01-09 11:15:00,93.89,93.96,93.65,93.95,4800.0,56.0166,56.0584,55.8735,56.0524,4800.0
2015-01-09 11:20:00,93.79,93.91,93.33,93.67,4700.0,55.957,56.0286,55.6825,55.8854,4700.0
2015-01-09 11:25:00,93.73,93.98,93.55,93.8,4100.0,55.9212,56.0703,55.8138,55.963,4100.0
2015-01-09 11:30:00,93.55,94.34,93.55,94.1,3600.0,55.8138,56.2851,55.8138,56.1419,3600.0
2015-01-09 11:35:00,94.12,94.28,93.84,94.09,5000.0,56.1539,56.2493,55.9868,56.136,5000.0
2015-01-09 11:40:00,94.18,94.22,94.0,94.01,3500.0,56.1897,56.2135,56.0823,56.0882,3500.0
2015-01-09 11:45:00,94.23,94.34,93.83,94.21,3800.0,56.2195,56.2851,55.9809,56.2076,3800.0
2015-01-09 11:50:00,94.26,94.51,94.19,94.34,3500.0,56.2374,56.3866,56.1956,56.2851,3500.0
2015-01-09 11:55:00,94.39,94.97,94.39,94.71,7900.0,56.315,56.661,56.315,56.5059,7900.0
2015-01-09 12:00:00,94.81,95.06,94.7,94.74,19600.0,56.5655,56.7147,56.4999,56.5238,19600.0
2015-01-09 12:05:00,94.83,94.95,94.7,94.92,33700.0,56.5775,56.6491,56.4999,56.6312,33700.0
2015-01-09 12:10:00,94.96,95.0,94.61,94.65,44900.0,56.655,56.6789,56.4462,56.4701,44900.0
2015-01-09 12:15:00,94.7,94.73,94.43,94.65,4700.0,56.4999,56.5178,56.3388,56.4701,4700.0
2015-01-09 12:20:00,94.53,94.63,94.0,94.21,7700.0,56.3985,56.4581,56.0823,56.2076,7700.0
2015-01-09 12:25:00,94.07,94.35,94.07,94.35,3100.0,56.124,56.2911,56.124,56.2911,3100.0
2015-01-09 12:30:00,94.21,94.72,94.13,94.13,5900.0,56.2076,56.5118,56.1598,56.1598,5900.0
2015-01-09 12:35:00,94.11,94.3,93.85,94.1,6000.0,56.1479,56.2613,55.9928,56.1419,6000.0
2015-01-09 12:40:00,94.18,94.23,93.83,93.94,4600.0,56.1897,56.2195,55.9809,56.0465,4600.0
2015-01-09 12:45:00,93.98,94.1,93.69,93.89,8500.0,56.0703,56.1419,55.8973,56.0166,8500.0
2015-01-09 12:50:00,93.76,93.79,93.54,93.55,1900.0,55.9391,55.957,55.8078,55.8138,1900.0
2015-01-09 12:55:00,93.54,93.73,93.19,93.19,4000.0,55.8078,55.9212,55.599,55.599,4000.0
2015-01-09 13:00:00,93.19,93.43,93.18,93.36,3200.0,55.599,55.7422,55.593,55.7004,3200.0
2015-01-09 13:05:00,93.43,93.54,93.3,93.54,2300.0,55.7422,55.8078,55.6646,55.8078,2300.0
2015-01-09 13:10:00,93.49,93.89,93.41,93.73,8500.0,55.778,56.0166,55.7303,55.9212,8500.0
2015-01-09 13:15:00,93.66,93.89,93.6,93.73,4700.0,55.8794,56.0166,55.8436,55.9212,4700.0
2015-01-09 13:20:00,93.71,93.72,93.21,93.5,10500.0,55.9093,55.9152,55.6109,55.784,10500.0
2015-01-09 13:25:00,93.37,93.71,93.36,93.66,7500.0,55.7064,55.9093,55.7004,55.8794,7500.0
2015-01-09 13:30:00,93.61,93.97,93.56,93.77,3500.0,55.8496,56.0644,55.8198,55.9451,3500.0
2015-01-09 13:35:00,93.82,94.05,93.69,93.86,3000.0,55.9749,56.1121,55.8973,55.9987,3000.0
2015-01-09 13:40:00,93.88,94.24,93.81,93.99,4800.0,56.0107,56.2255,55.9689,56.0763,4800.0
2015-01-09 13:45:00,93.94,94.14,93.9,93.9,5400.0,56.0465,56.1658,56.0226,56.0226,5400.0
2015-01-09 13:50:00,94.2,94.45,94.09,94.31,5500.0,56.2016,56.3508,56.136,56.2672,5500.0
2015-01-09 13:55:00,94.42,94.43,93.95,94.01,2400.0,56.3329,56.3388,56.0524,56.0882,2400.0
2015-01-09 14:00:00,94.14,94.14,93.41,93.49,22200.0,56.1658,56.1658,55.7303,55.778,22200.0
2015-01-09 14:05:00,93.49,93.95,93.4,93.42,28100.0,55.778,56.0524,55.7243,55.7362,28100.0
2015-01-09 14:10:00,93.4,93.88,93.4,93.69,9300.0,55.7243,56.0107,55.7243,55.8973,9300.0
2015-01-09 14:15:00,93.7,93.9,93.5,93.86,4100.0,55.9033,56.0226,55.784,55.9987,4100.0
2015-01-09 14:20:00,93.76,93.77,93.51,93.59,4600.0,55.9391,55.9451,55.7899,55.8377,4600.0
2015-01-09 14:25:00,93.57,93.65,93.34,93.47,1500.0,55.8257,55.8735,55.6885,55.7661,1500.0
2015-01-09 14:30:00,93.48,93.74,93.48,93.67,6600.0,55.772,55.9272,55.772,55.8854,6600.0
2015-01-09 14:35:00,93.6,93.9,93.6,93.9,13200.0,55.8436,56.0226,55.8436,56.0226,13200.0
2015-01-09 14:40:00,93.98,94.22,93.97,94.2,5500.0,56.0703,56.2135,56.0644,56.2016,5500.0
2015-01-09 14:45:00,94.08,94.08,93.93,93.93,1300.0,56.13,56.13,56.0405,56.0405,1300.0
2015-01-09 14:50:00,93.98,94.27,93.97,94.26,6700.0,56.0703,56.2434,56.0644,56.2374,6700.0
2015-01-09 14:55:00,94.13,94.22,94.0,94.06,6500.0,56.1598,56.2135,56.0823,56.1181,6500.0
2015-01-09 15:00:00,94.04,94.12,93.89,94.05,1900.0,56.1061,56.1539,56.0166,56.1121,1900.0
2015-01-09 15:05:00,94.05,94.25,93.95,94.01,3800.0,56.1121,56.2314,56.0524,56.0882,3800.0
2015-01-09 15:10:00,94.01,94.25,93.91,94.18,3700.0,56.0882,56.2314,56.0286,56.1897,3700.0
2015-01-09 15:15:00,94.16,94.24,93.9,94.09,7600.0,56.1777,56.2255,56.0226,56.136,7600.0
2015-01-09 15:20:00,94.03,94.28,93.91,93.99,10900.0,56.1002,56.2493,56.0286,56.0763,10900.0
2015-01-09 15:25:00,94.02,94.19,93.76,93.76,12300.0,56.0942,56.1956,55.9391,55.9391,12300.0
2015-01-09 15:30:00,93.75,94.15,93.75,93.98,8700.0,55.9331,56.1718,55.9331,56.0703,8700.0
2015-01-09 15:35:00,94.04,94.04,93.39,93.58,14000.0,56.1061,56.1061,55.7183,55.8317,14000.0
2015-01-09 15:40:00,93.58,93.67,93.43,93.43,13000.0,55.8317,55.8854,55.7422,55.7422,13000.0
2015-01-09 15:45:00,93.54,93.79,93.19,93.27,35400.0,55.8078,55.957,55.599,55.6467,35400.0
2015-01-09 15:50:00,93.26,93.29,92.64,92.93,55300.0,55.6408,55.6587,55.2709,55.4439,55300.0
2015-01-09 15:55:00,92.92,93.11,92.78,92.9,42200.0,55.4379,55.5513,55.3544,55.426,42200.0
2015-01-12 09:30:00,90.92,92.32,90.92,90.99,7300.0,54.2447,55.08,54.2447,54.2864,7300.0
2015-01-12 09:35:00,90.97,91.11,89.92,89.93,14700.0,54.2745,54.358,53.6481,53.654,14700.0
2015-01-12 09:40:00,90.06,90.13,89.7,89.7,21300.0,53.7316,53.7734,53.5168,53.5168,21300.0
2015-01-12 09:45:00,89.71,89.71,89.07,89.45,14800.0,53.5228,53.5228,53.1409,53.3677,14800.0
2015-01-12 09:50:00,89.59,90.06,89.42,90.06,3700.0,53.4512,53.7316,53.3498,53.7316,3700.0
2015-01-12 09:55:00,89.94,90.12,89.94,90.03,1100.0,53.66,53.7674,53.66,53.7137,1100.0
2015-01-12 10:00:00,89.84,89.94,89.46,89.7,7100.0,53.6003,53.66,53.3736,53.5168,7100.0
2015-01-12 10:05:00,89.69,90.16,89.69,90.16,5000.0,53.5108,53.7913,53.5108,53.7913,5000.0
2015-01-12 10:10:00,90.13,90.15,89.83,90.0,10400.0,53.7734,53.7853,53.5944,53.6958,10400.0
2015-01-12 10:15:00,89.96,90.26,89.87,90.22,8500.0,53.6719,53.8509,53.6182,53.8271,8500.0
2015-01-12 10:20:00,90.21,90.21,89.79,89.9,6300.0,53.8211,53.8211,53.5705,53.6361,6300.0
2015-01-12 10:25:00,90.06,90.1,89.91,89.98,13500.0,53.7316,53.7555,53.6421,53.6839,13500.0
2015-01-12 10:30:00,89.99,90.37,89.98,90.33,6800.0,53.6898,53.9165,53.6839,53.8927,6800.0
2015-01-12 10:35:00,90.36,90.36,89.86,89.86,6200.0,53.9106,53.9106,53.6123,53.6123,6200.0
2015-01-12 10:40:00,89.91,90.08,89.61,89.79,7400.0,53.6421,53.7435,53.4631,53.5705,7400.0
2015-01-12 10:45:00,89.68,89.83,89.14,89.36,21100.0,53.5049,53.5944,53.1827,53.314,21100.0
2015-01-12 10:50:00,89.31,89.43,89.03,89.07,11000.0,53.2841,53.3557,53.1171,53.1409,11000.0
2015-01-12 10:55:00,89.22,89.5,89.02,89.48,23800.0,53.2304,53.3975,53.1111,53.3856,23800.0
2015-01-12 11:00:00,89.48,89.5,89.2,89.2,12900.0,53.3856,53.3975,53.2185,53.2185,12900.0
2015-01-12 11:05:00,89.33,89.68,89.31,89.54,21900.0,53.2961,53.5049,53.2841,53.4214,21900.0
2015-01-12 11:10:00,89.45,89.68,89.22,89.22,12700.0,53.3677,53.5049,53.2304,53.2304,12700.0
2015-01-12 11:15:00,89.22,89.48,89.21,89.23,4300.0,53.2304,53.3856,53.2245,53.2364,4300.0
2015-01-12 11:20:00,89.35,89.51,89.21,89.38,7300.0,53.308,53.4035,53.2245,53.3259,7300.0
2015-01-12 11:25:00,89.41,89.42,88.86,88.88,17600.0,53.3438,53.3498,53.0156,53.0276,17600.0
2015-01-12 11:30:00,88.89,89.12,88.88,89.12,9800.0,53.0335,53.1708,53.0276,53.1708,9800.0
2015-01-12 11:35:00,89.05,89.34,89.05,89.21,5000.0,53.129,53.302,53.129,53.2245,5000.0
2015-01-12 11:40:00,89.22,89.29,88.94,89.08,8500.0,53.2304,53.2722,53.0634,53.1469,8500.0
2015-01-12 11:45:00,89.16,89.24,88.86,88.86,12900.0,53.1946,53.2424,53.0156,53.0156,12900.0
2015-01-12 11:50:00,88.92,89.19,88.86,89.13,8400.0,53.0514,53.2125,53.0156,53.1767,8400.0
2015-01-12 11:55:00,89.18,89.26,89.14,89.26,8100.0,53.2066,53.2543,53.1827,53.2543,8100.0
2015-01-12 12:00:00,89.22,89.6,89.22,89.44,7200.0,53.2304,53.4571,53.2304,53.3617,7200.0
2015-01-12 12:05:00,89.45,89.53,88.94,89.05,16100.0,53.3677,53.4154,53.0634,53.129,16100.0
2015-01-12 12:10:00,89.06,89.25,89.04,89.05,5300.0,53.135,53.2483,53.123,53.129,5300.0
2015-01-12 12:15:00,89.05,89.12,88.83,88.97,7900.0,53.129,53.1708,52.9978,53.0813,7900.0
2015-01-12 12:20:00,89.17,89.35,89.12,89.13,8600.0,53.2006,53.308,53.1708,53.1767,8600.0
2015-01-12 12:25:00,89.16,89.37,89.13,89.37,4900.0,53.1946,53.3199,53.1767,53.3199,4900.0
2015-01-12 12:30:00,89.37,89.47,89.22,89.47,8600.0,53.3199,53.3796,53.2304,53.3796,8600.0
2015-01-12 12:35:00,89.47,89.57,88.89,88.89,10700.0,53.3796,53.4392,53.0335,53.0335,10700.0
2015-01-12 12:40:00,88.89,89.06,88.67,88.68,8200.0,53.0335,53.135,52.9023,52.9083,8200.0
2015-01-12 12:45:00,88.67,88.73,88.52,88.64,6700.0,52.9023,52.9381,52.8128,52.8844,6700.0
2015-01-12 12:50:00,88.45,88.69,88.2,88.22,12200.0,52.771,52.9142,52.6219,52.6338,12200.0
2015-01-12 12:55:00,88.23,88.37,87.84,87.88,6500.0,52.6398,52.7233,52.4071,52.431,6500.0
2015-01-12 13:00:00,87.89,88.11,87.89,87.96,10700.0,52.4369,52.5682,52.4369,52.4787,10700.0
2015-01-12 13:05:00,88.02,88.27,87.81,87.9,16700.0,52.5145,52.6636,52.3892,52.4429,16700.0
2015-01-12 13:10:00,87.91,88.13,87.9,87.93,9400.0,52.4489,52.5801,52.4429,52.4608,9400.0
2015-01-12 13:15:00,87.95,87.99,87.82,87.83,12300.0,52.4727,52.4966,52.3952,52.4011,12300.0
2015-01-12 13:20:00,87.83,87.83,87.5,87.5,5100.0,52.4011,52.4011,52.2042,52.2042,5100.0
2015-01-12 13:25:00,87.47,87.82,87.47,87.49,9400.0,52.1863,52.3952,52.1863,52.1983,9400.0
2015-01-12 13:30:00,87.5,87.63,87.34,87.61,7100.0,52.2042,52.2818,52.1088,52.2699,7100.0
2015-01-12 13:35:00,87.77,87.96,87.71,87.94,5300.0,52.3653,52.4787,52.3295,52.4668,5300.0
2015-01-12 13:40:00,87.96,88.17,87.96,88.14,5300.0,52.4787,52.604,52.4787,52.5861,5300.0
2015-01-12 13:45:00,88.17,88.52,88.16,88.44,11200.0,52.604,52.8128,52.598,52.7651,11200.0
2015-01-12 13:50:00,88.41,88.44,88.36,88.42,4300.0,52.7472,52.7651,52.7173,52.7531,4300.0
2015-01-12 13:55:00,88.47,88.49,88.38,88.41,4600.0,52.783,52.7949,52.7293,52.7472,4600.0
2015-01-12 14:00:00,88.41,88.58,88.41,88.43,5700.0,52.7472,52.8486,52.7472,52.7591,5700.0
2015-01-12 14:05:00,88.42,88.47,88.28,88.33,8200.0,52.7531,52.783,52.6696,52.6994,8200.0
2015-01-12 14:10:00,88.39,88.49,88.34,88.47,10600.0,52.7352,52.7949,52.7054,52.783,10600.0
2015-01-12 14:15:00,88.56,88.57,88.36,88.42,5900.0,52.8367,52.8426,52.7173,52.7531,5900.0
2015-01-12 14:20:00,88.35,88.65,88.35,88.61,7600.0,52.7114,52.8904,52.7114,52.8665,7600.0
2015-01-12 14:25:00,88.75,88.75,88.6,88.64,5300.0,52.95,52.95,52.8605,52.8844,5300.0
2015-01-12 14:30:00,88.72,88.77,88.61,88.69,8700.0,52.9321,52.962,52.8665,52.9142,8700.0
2015-01-12 14:35:00,88.7,88.95,88.62,88.95,10000.0,52.9202,53.0693,52.8725,53.0693,10000.0
2015-01-12 14:40:00,88.89,89.12,88.84,89.0,8200.0,53.0335,53.1708,53.0037,53.0992,8200.0
2015-01-12 14:45:00,89.0,89.19,88.85,88.91,8500.0,53.0992,53.2125,53.0097,53.0455,8500.0
2015-01-12 14:50:00,88.89,89.04,88.66,89.02,8100.0,53.0335,53.123,52.8963,53.1111,8100.0
2015-01-12 14:55:00,89.05,89.61,89.05,89.45,11400.0,53.129,53.4631,53.129,53.3677,11400.0
2015-01-12 15:00:00,89.45,89.8,89.45,89.73,10000.0,53.3677,53.5765,53.3677,53.5347,10000.0
2015-01-12 15:05:00,89.66,89.68,89.4,89.43,4600.0,53.4929,53.5049,53.3378,53.3557,4600.0
2015-01-12 15:10:00,89.51,89.69,89.42,89.64,9100.0,53.4035,53.5108,53.3498,53.481,9100.0
2015-01-12 15:15:00,89.66,89.75,89.53,89.74,9700.0,53.4929,53.5466,53.4154,53.5407,9700.0
2015-01-12 15:20:00,89.74,89.74,89.53,89.65,13100.0,53.5407,53.5407,53.4154,53.487,13100.0
2015-01-12 15:25:00,89.64,89.73,89.55,89.64,17500.0,53.481,53.5347,53.4273,53.481,17500.0
2015-01-12 15:30:00,89.68,89.75,89.6,89.67,12200.0,53.5049,53.5466,53.4571,53.4989,12200.0
2015-01-12 15:35:00,89.64,89.75,89.58,89.62,15300.0,53.481,53.5466,53.4452,53.4691,15300.0
2015-01-12 15:40:00,89.58,89.7,89.42,89.44,17100.0,53.4452,53.5168,53.3498,53.3617,17100.0
2015-01-12 15:45:00,89.44,89.64,89.25,89.62,33900.0,53.3617,53.481,53.2483,53.4691,33900.0
2015-01-12 15:50:00,89.58,89.72,89.54,89.72,17800.0,53.4452,53.5287,53.4214,53.5287,17800.0
2015-01-12 15:55:00,89.71,89.71,89.14,89.25,45200.0,53.5228,53.5228,53.1827,53.2483,45200.0
2015-01-13 09:30:00,89.93,90.39,89.39,90.29,6300.0,53.654,53.9285,53.3319,53.8688,6300.0
2015-01-13 09:35:00,89.46,89.65,88.55,88.62,3500.0,53.3736,53.487,52.8307,52.8725,3500.0
2015-01-13 09:40:00,88.62,89.0,88.24,88.54,5900.0,52.8725,53.0992,52.6457,52.8247,5900.0
2015-01-13 09:45:00,88.6,88.76,88.24,88.4,7000.0,52.8605,52.956,52.6457,52.7412,7000.0
2015-01-13 09:50:00,88.7,89.45,88.62,89.45,4400.0,52.9202,53.3677,52.8725,53.3677,4400.0
2015-01-13 09:55:00,89.52,89.91,89.25,89.25,7600.0,53.4094,53.6421,53.2483,53.2483,7600.0
2015-01-13 10:00:00,89.54,89.59,89.17,89.25,7900.0,53.4214,53.4512,53.2006,53.2483,7900.0
2015-01-13 10:05:00,89.26,89.51,89.24,89.46,4500.0,53.2543,53.4035,53.2424,53.3736,4500.0
2015-01-13 10:10:00,89.46,89.67,89.4,89.45,6600.0,53.3736,53.4989,53.3378,53.3677,6600.0
2015-01-13 10:15:00,89.49,89.55,88.74,88.88,6400.0,53.3915,53.4273,52.9441,53.0276,6400.0
2015-01-13 10:20:00,88.83,88.93,88.71,88.83,9800.0,52.9978,53.0574,52.9262,52.9978,9800.0
2015-01-13 10:25:00,88.69,88.93,88.59,88.7,5200.0,52.9142,53.0574,52.8546,52.9202,5200.0
2015-01-13 10:30:00,88.71,89.17,88.66,88.97,10900.0,52.9262,53.2006,52.8963,53.0813,10900.0
2015-01-13 10:35:00,88.78,89.05,88.78,89.03,6600.0,52.9679,53.129,52.9679,53.1171,6600.0
2015-01-13 10:40:00,89.06,89.4,89.05,89.4,4600.0,53.135,53.3378,53.129,53.3378,4600.0
2015-01-13 10:45:00,89.45,89.58,89.31,89.44,6800.0,53.3677,53.4452,53.2841,53.3617,6800.0
2015-01-13 10:50:00,89.51,89.71,89.41,89.49,12900.0,53.4035,53.5228,53.3438,53.3915,12900.0
2015-01-13 10:55:00,89.61,89.67,88.48,88.84,19700.0,53.4631,53.4989,52.7889,53.0037,19700.0
2015-01-13 11:00:00,88.89,89.01,87.3,87.98,48000.0,53.0335,53.1051,52.0849,52.4906,48000.0
2015-01-13 11:05:00,88.0,89.09,87.99,88.84,12300.0,52.5026,53.1529,52.4966,53.0037,12300.0
2015-01-13 11:10:00,88.79,88.79,88.51,88.59,4600.0,52.9739,52.9739,52.8068,52.8546,4600.0
2015-01-13 11:15:00,88.6,88.74,88.47,88.63,7300.0,52.8605,52.9441,52.783,52.8784,7300.0
2015-01-13 11:20:00,88.62,88.72,88.51,88.6,6400.0,52.8725,52.9321,52.8068,52.8605,6400.0
2015-01-13 11:25:00,88.6,89.05,88.57,89.05,6300.0,52.8605,53.129,52.8426,53.129,6300.0
2015-01-13 11:30:00,88.92,88.98,88.59,88.59,10600.0,53.0514,53.0872,52.8546,52.8546,10600.0
2015-01-13 11:35:00,88.5,88.67,88.34,88.34,5300.0,52.8009,52.9023,52.7054,52.7054,5300.0
2015-01-13 11:40:00,88.34,88.45,87.91,88.01,6600.0,52.7054,52.771,52.4489,52.5085,6600.0
2015-01-13 11:45:00,88.1,88.48,88.04,88.37,6600.0,52.5622,52.7889,52.5264,52.7233,6600.0
2015-01-13 11:50:00,88.44,88.44,87.83,88.0,3200.0,52.7651,52.7651,52.4011,52.5026,3200.0
2015-01-13 11:55:00,87.83,88.12,87.58,87.76,5500.0,52.4011,52.5742,52.252,52.3594,5500.0
2015-01-13 12:00:00,87.55,88.09,87.55,87.98,9200.0,52.2341,52.5563,52.2341,52.4906,9200.0
2015-01-13 12:05:00,87.92,88.34,87.91,88.29,2700.0,52.4548,52.7054,52.4489,52.6756,2700.0
2015-01-13 12:10:00,88.13,88.24,87.74,87.93,6800.0,52.5801,52.6457,52.3474,52.4608,6800.0
2015-01-13 12:15:00,87.9,88.21,87.9,88.04,5200.0,52.4429,52.6278,52.4429,52.5264,5200.0
2015-01-13 12:20:00,87.97,88.11,87.69,87.92,2600.0,52.4847,52.5682,52.3176,52.4548,2600.0
2015-01-13 12:25:00,87.83,87.93,87.75,87.89,7100.0,52.4011,52.4608,52.3534,52.4369,7100.0
2015-01-13 12:30:00,87.83,87.9,87.75,87.81,7800.0,52.4011,52.4429,52.3534,52.3892,7800.0
2015-01-13 12:35:00,87.86,87.98,87.78,87.9,5700.0,52.419,52.4906,52.3713,52.4429,5700.0
2015-01-13 12:40:00,87.89,87.89,87.71,87.82,15900.0,52.4369,52.4369,52.3295,52.3952,15900.0
2015-01-13 12:45:00,87.8,88.11,87.63,88.11,8300.0,52.3832,52.5682,52.2818,52.5682,8300.0
2015-01-13 12:50:00,87.95,88.22,87.95,88.07,1800.0,52.4727,52.6338,52.4727,52.5443,1800.0
2015-01-13 12:55:00,88.08,88.32,88.08,88.23,2100.0,52.5503,52.6935,52.5503,52.6398,2100.0
2015-01-13 13:00:00,88.17,88.25,88.09,88.17,1700.0,52.604,52.6517,52.5563,52.604,1700.0
2015-01-13 13:05:00,88.24,88.31,88.14,88.25,2200.0,52.6457,52.6875,52.5861,52.6517,2200.0
2015-01-13 13:10:00,88.31,88.41,88.24,88.29,6300.0,52.6875,52.7472,52.6457,52.6756,6300.0
2015-01-13 13:15:00,88.29,88.36,87.83,87.84,6900.0,52.6756,52.7173,52.4011,52.4071,6900.0
2015-01-13 13:20:00,87.84,87.85,87.21,87.3,11300.0,52.4071,52.4131,52.0312,52.0849,11300.0
2015-01-13 13:25:00,87.26,87.26,86.81,86.83,6700.0,52.0611,52.0611,51.7926,51.8045,6700.0
2015-01-13 13:30:00,86.81,86.81,86.46,86.68,6500.0,51.7926,51.7926,51.5838,51.715,6500.0
2015-01-13 13:35:00,86.72,86.94,86.58,86.58,10200.0,51.7389,51.8701,51.6554,51.6554,10200.0
2015-01-13 13:40:00,86.57,86.63,86.31,86.43,7200.0,51.6494,51.6852,51.4943,51.5659,7200.0
2015-01-13 13:45:00,86.48,87.0,86.46,86.78,3600.0,51.5957,51.9059,51.5838,51.7747,3600.0
2015-01-13 13:50:00,86.95,86.95,86.37,86.38,4000.0,51.8761,51.8761,51.5301,51.536,4000.0
2015-01-13 13:55:00,86.37,86.86,86.37,86.7,5500.0,51.5301,51.8224,51.5301,51.727,5500.0
2015-01-13 14:00:00,86.69,86.69,86.32,86.56,6200.0,51.721,51.721,51.5002,51.6434,6200.0
2015-01-13 14:05:00,86.72,86.74,86.5,86.55,11200.0,51.7389,51.7508,51.6076,51.6375,11200.0
2015-01-13 14:10:00,86.44,86.59,86.27,86.36,6700.0,51.5718,51.6613,51.4704,51.5241,6700.0
2015-01-13 14:15:00,86.3,86.4,86.01,86.38,13100.0,51.4883,51.548,51.3153,51.536,13100.0
2015-01-13 14:20:00,86.33,86.48,85.91,85.94,13500.0,51.5062,51.5957,51.2556,51.2735,13500.0
2015-01-13 14:25:00,85.95,86.5,85.91,86.26,8000.0,51.2795,51.6076,51.2556,51.4644,8000.0
2015-01-13 14:30:00,86.4,86.72,86.28,86.72,5900.0,51.548,51.7389,51.4764,51.7389,5900.0
2015-01-13 14:35:00,86.72,86.81,86.62,86.81,5100.0,51.7389,51.7926,51.6792,51.7926,5100.0
2015-01-13 14:40:00,86.7,86.76,86.39,86.39,7800.0,51.727,51.7627,51.542,51.542,7800.0
2015-01-13 14:45:00,86.34,86.42,86.23,86.29,5500.0,51.5122,51.5599,51.4465,51.4823,5500.0
2015-01-13 14:50:00,86.23,86.55,86.17,86.18,7000.0,51.4465,51.6375,51.4107,51.4167,7000.0
2015-01-13 14:55:00,86.28,86.28,85.92,85.92,6200.0,51.4764,51.4764,51.2616,51.2616,6200.0
2015-01-13 15:00:00,85.92,85.95,85.57,85.78,7300.0,51.2616,51.2795,51.0528,51.1781,7300.0
2015-01-13 15:05:00,85.71,85.8,85.02,85.08,13900.0,51.1363,51.19,50.7246,50.7604,13900.0
2015-01-13 15:10:00,85.12,85.47,85.12,85.42,25900.0,50.7843,50.9931,50.7843,50.9633,25900.0
2015-01-13 15:15:00,85.47,85.67,85.42,85.5,13600.0,50.9931,51.1124,50.9633,51.011,13600.0
2015-01-13 15:20:00,85.5,85.81,85.43,85.6,14900.0,51.011,51.196,50.9692,51.0707,14900.0
2015-01-13 15:25:00,85.59,85.81,85.59,85.59,17000.0,51.0647,51.196,51.0647,51.0647,17000.0
2015-01-13 15:30:00,85.61,85.93,85.51,85.86,19500.0,51.0766,51.2676,51.017,51.2258,19500.0
2015-01-13 15:35:00,85.86,86.33,85.86,86.17,23600.0,51.2258,51.5062,51.2258,51.4107,23600.0
2015-01-13 15:40:00,86.19,86.25,86.0,86.15,28400.0,51.4227,51.4585,51.3093,51.3988,28400.0
2015-01-13 15:45:00,86.1,86.1,85.86,85.86,23300.0,51.369,51.369,51.2258,51.2258,23300.0
2015-01-13 15:50:00,85.9,85.92,85.73,85.75,34300.0,51.2497,51.2616,51.1482,51.1602,34300.0
2015-01-13 15:55:00,85.74,85.9,85.7,85.89,58800.0,51.1542,51.2497,51.1303,51.2437,58800.0
2015-01-14 09:30:00,84.52,85.65,84.52,84.81,10700.0,50.4263,51.1005,50.4263,50.5993,10700.0
2015-01-14 09:35:00,84.99,85.32,84.81,84.86,1600.0,50.7067,50.9036,50.5993,50.6292,1600.0
2015-01-14 09:40:00,85.19,85.2,84.34,84.49,11000.0,50.8261,50.832,50.3189,50.4084,11000.0
2015-01-14 09:45:00,84.35,84.35,83.75,83.75,2600.0,50.3249,50.3249,49.9669,49.9669,2600.0
2015-01-14 09:50:00,84.03,84.07,83.19,83.32,3400.0,50.134,50.1578,49.6328,49.7104,3400.0
2015-01-14 09:55:00,83.35,83.62,82.55,82.67,5000.0,49.7283,49.8894,49.251,49.3226,5000.0
2015-01-14 10:00:00,82.71,83.03,82.53,82.89,18100.0,49.3464,49.5374,49.239,49.4538,18100.0
2015-01-14 10:05:00,82.81,83.99,82.81,83.78,9800.0,49.4061,50.1101,49.4061,49.9848,9800.0
2015-01-14 10:10:00,83.79,84.36,83.79,83.93,5100.0,49.9908,50.3309,49.9908,50.0743,5100.0
2015-01-14 10:15:00,83.93,84.1,83.76,83.91,4300.0,50.0743,50.1757,49.9729,50.0624,4300.0
2015-01-14 10:20:00,83.92,84.06,83.66,83.66,7100.0,50.0683,50.1519,49.9132,49.9132,7100.0
2015-01-14 10:25:00,83.76,83.92,83.66,83.79,11300.0,49.9729,50.0683,49.9132,49.9908,11300.0
2015-01-14 10:30:00,83.75,83.75,83.38,83.65,19100.0,49.9669,49.9669,49.7462,49.9073,19100.0
2015-01-14 10:35:00,83.77,83.9,83.53,83.63,12200.0,49.9789,50.0564,49.8357,49.8953,12200.0
2015-01-14 10:40:00,83.64,84.24,83.58,84.04,9300.0,49.9013,50.2593,49.8655,50.1399,9300.0
2015-01-14 10:45:00,84.04,84.3,83.66,84.01,4500.0,50.1399,50.2951,49.9132,50.122,4500.0
2015-01-14 10:50:00,84.05,84.27,83.89,84.0,3200.0,50.1459,50.2772,50.0504,50.1161,3200.0
2015-01-14 10:55:00,83.91,84.04,83.63,83.84,4000.0,50.0624,50.1399,49.8953,50.0206,4000.0
2015-01-14 11:00:00,83.81,83.94,83.62,83.75,4900.0,50.0027,50.0803,49.8894,49.9669,4900.0
2015-01-14 11:05:00,83.75,84.07,83.55,83.64,10100.0,49.9669,50.1578,49.8476,49.9013,10100.0
2015-01-14 11:10:00,83.87,83.87,83.61,83.65,4000.0,50.0385,50.0385,49.8834,49.9073,4000.0
2015-01-14 11:15:00,83.61,83.78,83.47,83.58,8000.0,49.8834,49.9848,49.7999,49.8655,8000.0
2015-01-14 11:20:00,83.57,83.7,83.3,83.58,9000.0,49.8595,49.9371,49.6984,49.8655,9000.0
2015-01-14 11:25:00,83.66,83.87,83.56,83.64,6500.0,49.9132,50.0385,49.8536,49.9013,6500.0
2015-01-14 11:30:00,83.65,83.7,83.16,83.3,6100.0,49.9073,49.9371,49.6149,49.6984,6100.0
2015-01-14 11:35:00,83.31,83.54,83.25,83.49,8700.0,49.7044,49.8416,49.6686,49.8118,8700.0
2015-01-14 11:40:00,83.56,83.64,83.06,83.37,17600.0,49.8536,49.9013,49.5553,49.7402,17600.0
2015-01-14 11:45:00,83.27,83.37,82.82,83.35,3800.0,49.6805,49.7402,49.4121,49.7283,3800.0
2015-01-14 11:50:00,83.48,83.54,82.86,82.95,12700.0,49.8058,49.8416,49.4359,49.4896,12700.0
2015-01-14 11:55:00,82.95,83.25,82.94,82.97,6100.0,49.4896,49.6686,49.4837,49.5016,6100.0
2015-01-14 12:00:00,83.02,83.43,83.02,83.43,6300.0,49.5314,49.776,49.5314,49.776,6300.0
2015-01-14 12:05:00,83.47,83.51,83.17,83.2,4600.0,49.7999,49.8237,49.6209,49.6388,4600.0
2015-01-14 12:10:00,83.17,83.22,82.98,82.98,4500.0,49.6209,49.6507,49.5075,49.5075,4500.0
2015-01-14 12:15:00,83.08,83.27,82.98,83.18,2500.0,49.5672,49.6805,49.5075,49.6268,2500.0
2015-01-14 12:20:00,83.27,83.44,83.0,83.44,4400.0,49.6805,49.782,49.5195,49.782,4400.0
2015-01-14 12:25:00,83.21,83.47,83.21,83.39,2200.0,49.6447,49.7999,49.6447,49.7521,2200.0
2015-01-14 12:30:00,83.32,83.43,83.14,83.37,2600.0,49.7104,49.776,49.603,49.7402,2600.0
2015-01-14 12:35:00,83.33,83.69,83.33,83.69,8900.0,49.7163,49.9311,49.7163,49.9311,8900.0
2015-01-14 12:40:00,83.59,83.66,83.22,83.22,4700.0,49.8715,49.9132,49.6507,49.6507,4700.0
2015-01-14 12:45:00,83.22,83.29,82.9,83.09,4500.0,49.6507,49.6925,49.4598,49.5732,4500.0
2015-01-14 12:50:00,83.19,83.19,82.96,83.04,5000.0,49.6328,49.6328,49.4956,49.5433,5000.0
2015-01-14 12:55:00,83.02,83.22,82.99,83.2,2800.0,49.5314,49.6507,49.5135,49.6388,2800.0
2015-01-14 13:00:00,83.3,83.3,82.95,83.05,3100.0,49.6984,49.6984,49.4896,49.5493,3100.0
2015-01-14 13:05:00,83.1,83.11,82.93,82.98,1400.0,49.5791,49.5851,49.4777,49.5075,1400.0
2015-01-14 13:10:00,82.91,82.91,82.6,82.61,4300.0,49.4658,49.4658,49.2808,49.2868,4300.0
2015-01-14 13:15:00,82.66,82.75,82.63,82.67,26500.0,49.3166,49.3703,49.2987,49.3226,26500.0
2015-01-14 13:20:00,82.63,82.66,82.33,82.42,10200.0,49.2987,49.3166,49.1197,49.1734,10200.0
2015-01-14 13:25:00,82.41,82.6,82.34,82.51,11300.0,49.1675,49.2808,49.1257,49.2271,11300.0
2015-01-14 13:30:00,82.55,82.63,82.47,82.52,9100.0,49.251,49.2987,49.2032,49.2331,9100.0
2015-01-14 13:35:00,82.57,82.67,82.41,82.44,5000.0,49.2629,49.3226,49.1675,49.1853,5000.0
2015-01-14 13:40:00,82.44,82.67,82.43,82.67,10800.0,49.1853,49.3226,49.1794,49.3226,10800.0
2015-01-14 13:45:00,82.6,82.67,82.09,82.49,20100.0,49.2808,49.3226,48.9765,49.2152,20100.0
2015-01-14 13:50:00,82.49,82.58,82.42,82.49,4900.0,49.2152,49.2689,49.1734,49.2152,4900.0
2015-01-14 13:55:00,82.49,82.67,82.3,82.39,7300.0,49.2152,49.3226,49.1018,49.1555,7300.0
2015-01-14 14:00:00,82.37,82.51,82.32,82.36,4100.0,49.1436,49.2271,49.1138,49.1376,4100.0
2015-01-14 14:05:00,82.49,82.56,82.45,82.5,3400.0,49.2152,49.2569,49.1913,49.2211,3400.0
2015-01-14 14:10:00,82.5,82.68,82.5,82.67,19600.0,49.2211,49.3285,49.2211,49.3226,19600.0
2015-01-14 14:15:00,82.67,83.31,82.66,83.28,23000.0,49.3226,49.7044,49.3166,49.6865,23000.0
2015-01-14 14:20:00,83.22,83.61,83.15,83.51,13000.0,49.6507,49.8834,49.6089,49.8237,13000.0
2015-01-14 14:25:00,83.36,84.18,83.36,84.15,14900.0,49.7342,50.2235,49.7342,50.2056,14900.0
2015-01-14 14:30:00,84.11,84.55,83.82,84.19,12100.0,50.1817,50.4442,50.0087,50.2294,12100.0
2015-01-14 14:35:00,84.02,84.4,83.99,84.4,10500.0,50.128,50.3547,50.1101,50.3547,10500.0
2015-01-14 14:40:00,84.47,84.58,84.16,84.38,17200.0,50.3965,50.4621,50.2115,50.3428,17200.0
2015-01-14 14:45:00,84.35,84.5,84.22,84.43,12500.0,50.3249,50.4144,50.2473,50.3726,12500.0
2015-01-14 14:50:00,84.54,84.54,84.14,84.31,5100.0,50.4383,50.4383,50.1996,50.301,5100.0
2015-01-14 14:55:00,84.3,84.63,84.26,84.3,7200.0,50.2951,50.4919,50.2712,50.2951,7200.0
2015-01-14 15:00:00,84.3,84.66,84.26,84.5,13600.0,50.2951,50.5098,50.2712,50.4144,13600.0
2015-01-14 15:05:00,84.45,85.23,84.39,85.08,19300.0,50.3846,50.8499,50.3488,50.7604,19300.0
2015-01-14 15:10:00,85.14,85.47,84.62,85.32,5300.0,50.7962,50.9931,50.486,50.9036,5300.0
2015-01-14 15:15:00,85.31,86.32,85.31,86.15,11600.0,50.8976,51.5002,50.8976,51.3988,11600.0
2015-01-14 15:20:00,86.15,86.45,85.74,85.83,9200.0,51.3988,51.5778,51.1542,51.2079,9200.0
2015-01-14 15:25:00,85.83,85.96,85.28,85.96,6000.0,51.2079,51.2855,50.8797,51.2855,6000.0
2015-01-14 15:30:00,86.05,86.1,85.7,85.8,8500.0,51.3391,51.369,51.1303,51.19,8500.0
2015-01-14 15:35:00,85.72,86.04,85.53,85.96,8500.0,51.1423,51.3332,51.0289,51.2855,8500.0
2015-01-14 15:40:00,85.89,86.13,85.87,85.9,16800.0,51.2437,51.3869,51.2318,51.2497,16800.0
2015-01-14 15:45:00,85.92,86.1,85.83,85.83,29400.0,51.2616,51.369,51.2079,51.2079,29400.0
2015-01-14 15:50:00,85.83,85.95,85.56,85.67,24200.0,51.2079,51.2795,51.0468,51.1124,24200.0
2015-01-14 15:55:00,85.7,85.7,85.32,85.43,66500.0,51.1303,51.1303,50.9036,50.9692,66500.0
2015-01-15 09:30:00,86.12,87.0,86.12,86.63,9800.0,51.3809,51.9059,51.3809,51.6852,9800.0
2015-01-15 09:35:00,86.37,86.37,85.7,85.85,4800.0,51.5301,51.5301,51.1303,51.2198,4800.0
2015-01-15 09:40:00,85.61,85.79,85.27,85.45,9800.0,51.0766,51.184,50.8738,50.9812,9800.0
2015-01-15 09:45:00,85.45,85.47,84.45,85.37,14100.0,50.9812,50.9931,50.3846,50.9334,14100.0
2015-01-15 09:50:00,85.25,86.16,85.25,85.73,7600.0,50.8619,51.4048,50.8619,51.1482,7600.0
2015-01-15 09:55:00,85.58,86.0,85.57,85.77,9700.0,51.0587,51.3093,51.0528,51.1721,9700.0
2015-01-15 10:00:00,85.77,86.46,85.73,86.08,4000.0,51.1721,51.5838,51.1482,51.357,4000.0
2015-01-15 10:05:00,86.13,86.42,85.98,86.24,5900.0,51.3869,51.5599,51.2974,51.4525,5900.0
2015-01-15 10:10:00,86.25,86.46,86.12,86.42,6800.0,51.4585,51.5838,51.3809,51.5599,6800.0
2015-01-15 10:15:00,86.47,86.7,86.34,86.34,5900.0,51.5897,51.727,51.5122,51.5122,5900.0
2015-01-15 10:20:00,86.16,86.37,86.12,86.2,5000.0,51.4048,51.5301,51.3809,51.4286,5000.0
2015-01-15 10:25:00,86.05,86.45,86.0,86.25,8200.0,51.3391,51.5778,51.3093,51.4585,8200.0
2015-01-15 10:30:00,86.25,87.08,86.25,87.07,11300.0,51.4585,51.9537,51.4585,51.9477,11300.0
2015-01-15 10:35:00,87.04,87.04,86.31,86.31,4300.0,51.9298,51.9298,51.4943,51.4943,4300.0
2015-01-15 10:40:00,86.43,86.46,86.19,86.39,24200.0,51.5659,51.5838,51.4227,51.542,24200.0
2015-01-15 10:45:00,86.35,87.1,86.34,87.09,16100.0,51.5181,51.9656,51.5122,51.9596,16100.0
2015-01-15 10:50:00,87.06,87.08,86.41,86.5,5800.0,51.9417,51.9537,51.5539,51.6076,5800.0
2015-01-15 10:55:00,86.84,86.91,86.64,86.72,11700.0,51.8105,51.8522,51.6912,51.7389,11700.0
2015-01-15 11:00:00,86.76,87.35,86.66,86.81,8300.0,51.7627,52.1148,51.7031,51.7926,8300.0
2015-01-15 11:05:00,86.81,87.11,86.81,86.92,6700.0,51.7926,51.9716,51.7926,51.8582,6700.0
2015-01-15 11:10:00,86.93,87.12,86.72,87.1,12600.0,51.8642,51.9775,51.7389,51.9656,12600.0
2015-01-15 11:15:00,87.11,87.13,86.9,86.9,10900.0,51.9716,51.9835,51.8463,51.8463,10900.0
2015-01-15 11:20:00,87.09,87.37,87.04,87.11,18300.0,51.9596,52.1267,51.9298,51.9716,18300.0
2015-01-15 11:25:00,87.11,87.26,87.0,87.24,26600.0,51.9716,52.0611,51.9059,52.0491,26600.0
2015-01-15 11:30:00,87.23,87.78,87.2,87.55,11900.0,52.0432,52.3713,52.0253,52.2341,11900.0
2015-01-15 11:35:00,87.59,87.64,86.92,87.27,13500.0,52.2579,52.2878,51.8582,52.067,13500.0
2015-01-15 11:40:00,87.28,87.73,87.23,87.73,3700.0,52.073,52.3415,52.0432,52.3415,3700.0
2015-01-15 11:45:00,87.71,88.27,87.61,87.9,24700.0,52.3295,52.6636,52.2699,52.4429,24700.0
2015-01-15 11:50:00,87.88,88.22,87.7,88.13,10500.0,52.431,52.6338,52.3236,52.5801,10500.0
2015-01-15 11:55:00,88.09,88.49,87.97,87.98,8700.0,52.5563,52.7949,52.4847,52.4906,8700.0
2015-01-15 12:00:00,88.15,88.6,88.15,88.53,8700.0,52.592,52.8605,52.592,52.8188,8700.0
2015-01-15 12:05:00,88.29,88.64,88.14,88.15,2900.0,52.6756,52.8844,52.5861,52.592,2900.0
2015-01-15 12:10:00,88.13,88.34,87.63,88.0,13500.0,52.5801,52.7054,52.2818,52.5026,13500.0
2015-01-15 12:15:00,87.92,87.95,87.6,87.79,11000.0,52.4548,52.4727,52.2639,52.3773,11000.0
2015-01-15 12:20:00,87.78,88.14,87.75,87.99,12200.0,52.3713,52.5861,52.3534,52.4966,12200.0
2015-01-15 12:25:00,87.97,88.21,87.88,87.91,8100.0,52.4847,52.6278,52.431,52.4489,8100.0
2015-01-15 12:30:00,88.0,88.19,87.9,88.05,2200.0,52.5026,52.6159,52.4429,52.5324,2200.0
2015-01-15 12:35:00,88.13,88.29,87.94,88.23,15900.0,52.5801,52.6756,52.4668,52.6398,15900.0
2015-01-15 12:40:00,88.23,88.26,88.09,88.19,6200.0,52.6398,52.6577,52.5563,52.6159,6200.0
2015-01-15 12:45:00,88.18,88.33,88.05,88.28,22200.0,52.6099,52.6994,52.5324,52.6696,22200.0
2015-01-15 12:50:00,88.23,88.52,88.2,88.33,1300.0,52.6398,52.8128,52.6219,52.6994,1300.0
2015-01-15 12:55:00,88.47,88.56,88.38,88.42,8800.0,52.783,52.8367,52.7293,52.7531,8800.0
2015-01-15 13:00:00,88.41,88.44,88.05,88.35,10600.0,52.7472,52.7651,52.5324,52.7114,10600.0
2015-01-15 13:05:00,88.51,88.51,88.09,88.13,5500.0,52.8068,52.8068,52.5563,52.5801,5500.0
2015-01-15 13:10:00,88.04,88.25,88.01,88.09,2600.0,52.5264,52.6517,52.5085,52.5563,2600.0
2015-01-15 13:15:00,88.09,88.34,88.08,88.26,1800.0,52.5563,52.7054,52.5503,52.6577,1800.0
2015-01-15 13:20:00,88.23,88.49,88.06,88.39,7600.0,52.6398,52.7949,52.5384,52.7352,7600.0
2015-01-15 13:25:00,88.39,88.41,88.0,88.0,16100.0,52.7352,52.7472,52.5026,52.5026,16100.0
2015-01-15 13:30:00,87.99,87.99,87.2,87.38,7300.0,52.4966,52.4966,52.0253,52.1327,7300.0
2015-01-15 13:35:00,87.5,87.65,87.1,87.41,8200.0,52.2042,52.2937,51.9656,52.1506,8200.0
2015-01-15 13:40:00,87.42,87.47,87.15,87.39,16700.0,52.1565,52.1863,51.9954,52.1386,16700.0
2015-01-15 13:45:00,87.23,87.56,87.07,87.21,9300.0,52.0432,52.24,51.9477,52.0312,9300.0
2015-01-15 13:50:00,87.29,87.46,87.06,87.42,10600.0,52.079,52.1804,51.9417,52.1565,10600.0
2015-01-15 13:55:00,87.46,87.56,87.13,87.21,5100.0,52.1804,52.24,51.9835,52.0312,5100.0
2015-01-15 14:00:00,87.28,87.39,87.1,87.32,3600.0,52.073,52.1386,51.9656,52.0969,3600.0
2015-01-15 14:05:00,87.43,87.71,87.24,87.57,6900.0,52.1625,52.3295,52.0491,52.246,6900.0
2015-01-15 14:10:00,87.53,87.64,87.3,87.3,2100.0,52.2221,52.2878,52.0849,52.0849,2100.0
2015-01-15 14:15:00,87.44,87.69,87.36,87.59,6600.0,52.1684,52.3176,52.1207,52.2579,6600.0
2015-01-15 14:20:00,87.48,87.53,87.37,87.42,6600.0,52.1923,52.2221,52.1267,52.1565,6600.0
2015-01-15 14:25:00,87.47,87.63,87.4,87.48,10700.0,52.1863,52.2818,52.1446,52.1923,10700.0
2015-01-15 14:30:00,87.44,87.53,87.21,87.37,3600.0,52.1684,52.2221,52.0312,52.1267,3600.0
2015-01-15 14:35:00,87.44,87.49,87.27,87.38,4800.0,52.1684,52.1983,52.067,52.1327,4800.0
2015-01-15 14:40:00,87.39,87.49,87.28,87.28,6200.0,52.1386,52.1983,52.073,52.073,6200.0
2015-01-15 14:45:00,87.33,87.58,87.27,87.57,9400.0,52.1028,52.252,52.067,52.246,9400.0
2015-01-15 14:50:00,87.44,87.54,87.25,87.53,8600.0,52.1684,52.2281,52.0551,52.2221,8600.0
2015-01-15 14:55:00,87.37,87.66,87.37,87.66,3600.0,52.1267,52.2997,52.1267,52.2997,3600.0
2015-01-15 15:00:00,87.53,87.66,87.14,87.3,11300.0,52.2221,52.2997,51.9895,52.0849,11300.0
2015-01-15 15:05:00,87.31,87.44,87.19,87.36,5800.0,52.0909,52.1684,52.0193,52.1207,5800.0
2015-01-15 15:10:00,87.4,87.44,87.14,87.28,4700.0,52.1446,52.1684,51.9895,52.073,4700.0
2015-01-15 15:15:00,87.18,87.35,87.04,87.35,8300.0,52.0133,52.1148,51.9298,52.1148,8300.0
2015-01-15 15:20:00,87.31,87.31,87.17,87.2,4600.0,52.0909,52.0909,52.0074,52.0253,4600.0
2015-01-15 15:25:00,87.24,87.55,87.23,87.38,5300.0,52.0491,52.2341,52.0432,52.1327,5300.0
2015-01-15 15:30:00,87.22,87.49,87.1,87.36,5500.0,52.0372,52.1983,51.9656,52.1207,5500.0
2015-01-15 15:35:00,87.42,87.42,86.94,87.24,9600.0,52.1565,52.1565,51.8701,52.0491,9600.0
2015-01-15 15:40:00,87.17,87.52,87.11,87.23,14800.0,52.0074,52.2162,51.9716,52.0432,14800.0
2015-01-15 15:45:00,87.22,87.25,87.01,87.04,20000.0,52.0372,52.0551,51.9119,51.9298,20000.0
2015-01-15 15:50:00,87.14,87.14,86.59,86.62,17500.0,51.9895,51.9895,51.6613,51.6792,17500.0
2015-01-15 15:55:00,86.59,86.71,86.54,86.67,27400.0,51.6613,51.7329,51.6315,51.7091,27400.0
2015-01-16 09:30:00,86.61,86.79,84.65,86.75,25700.0,51.6733,51.7806,50.5039,51.7568,25700.0
2015-01-16 09:35:00,85.84,86.53,85.84,86.53,1500.0,51.2139,51.6255,51.2139,51.6255,1500.0
2015-01-16 09:40:00,86.03,87.07,86.02,87.07,5300.0,51.3272,51.9477,51.3212,51.9477,5300.0
2015-01-16 09:45:00,87.28,87.28,86.25,86.39,20900.0,52.073,52.073,51.4585,51.542,20900.0
2015-01-16 09:50:00,86.39,86.52,85.65,86.06,9300.0,51.542,51.6196,51.1005,51.3451,9300.0
2015-01-16 09:55:00,85.62,85.73,85.13,85.39,3900.0,51.0826,51.1482,50.7903,50.9454,3900.0
2015-01-16 10:00:00,85.41,85.72,84.91,85.18,8200.0,50.9573,51.1423,50.659,50.8201,8200.0
2015-01-16 10:05:00,85.16,85.79,85.16,85.65,5200.0,50.8082,51.184,50.8082,51.1005,5200.0
2015-01-16 10:10:00,85.36,85.75,85.36,85.75,4400.0,50.9275,51.1602,50.9275,51.1602,4400.0
2015-01-16 10:15:00,85.56,86.01,85.32,85.86,5200.0,51.0468,51.3153,50.9036,51.2258,5200.0
2015-01-16 10:20:00,85.99,86.64,85.99,86.48,2500.0,51.3034,51.6912,51.3034,51.5957,2500.0
2015-01-16 10:25:00,86.46,87.1,86.45,87.07,6200.0,51.5838,51.9656,51.5778,51.9477,6200.0
2015-01-16 10:30:00,87.06,87.72,87.06,87.71,8400.0,51.9417,52.3355,51.9417,52.3295,8400.0
2015-01-16 10:35:00,87.67,87.76,87.24,87.35,11400.0,52.3057,52.3594,52.0491,52.1148,11400.0
2015-01-16 10:40:00,87.25,87.54,87.07,87.15,7200.0,52.0551,52.2281,51.9477,51.9954,7200.0
2015-01-16 10:45:00,87.14,87.14,86.66,86.82,7300.0,51.9895,51.9895,51.7031,51.7985,7300.0
2015-01-16 10:50:00,86.83,86.84,86.69,86.81,1100.0,51.8045,51.8105,51.721,51.7926,1100.0
2015-01-16 10:55:00,86.79,87.06,86.78,86.98,6700.0,51.7806,51.9417,51.7747,51.894,6700.0
2015-01-16 11:00:00,86.8,86.9,86.52,86.77,6900.0,51.7866,51.8463,51.6196,51.7687,6900.0
2015-01-16 11:05:00,86.76,86.79,86.55,86.7,2800.0,51.7627,51.7806,51.6375,51.727,2800.0
2015-01-16 11:10:00,86.7,86.94,86.63,86.81,15900.0,51.727,51.8701,51.6852,51.7926,15900.0
2015-01-16 11:15:00,86.75,86.92,86.71,86.84,4000.0,51.7568,51.8582,51.7329,51.8105,4000.0
2015-01-16 11:20:00,86.8,86.96,86.6,86.73,14100.0,51.7866,51.8821,51.6673,51.7448,14100.0
2015-01-16 11:25:00,86.58,86.64,86.3,86.48,4300.0,51.6554,51.6912,51.4883,51.5957,4300.0
2015-01-16 11:30:00,86.36,86.82,86.36,86.73,3300.0,51.5241,51.7985,51.5241,51.7448,3300.0
2015-01-16 11:35:00,86.72,87.36,86.72,87.18,2400.0,51.7389,52.1207,51.7389,52.0133,2400.0
2015-01-16 11:40:00,87.36,87.61,87.23,87.3,9200.0,52.1207,52.2699,52.0432,52.0849,9200.0
2015-01-16 11:45:00,87.36,87.39,87.08,87.2,3400.0,52.1207,52.1386,51.9537,52.0253,3400.0
2015-01-16 11:50:00,87.07,87.35,87.01,87.3,9700.0,51.9477,52.1148,51.9119,52.0849,9700.0
2015-01-16 11:55:00,87.31,87.43,87.13,87.33,8200.0,52.0909,52.1625,51.9835,52.1028,8200.0
2015-01-16 12:00:00,87.29,87.62,87.16,87.61,6400.0,52.079,52.2758,52.0014,52.2699,6400.0
2015-01-16 12:05:00,87.6,87.64,87.31,87.32,6300.0,52.2639,52.2878,52.0909,52.0969,6300.0
2015-01-16 12:10:00,87.28,87.73,87.22,87.61,3900.0,52.073,52.3415,52.0372,52.2699,3900.0
2015-01-16 12:15:00,87.61,87.62,87.46,87.52,3600.0,52.2699,52.2758,52.1804,52.2162,3600.0
2015-01-16 12:20:00,87.52,87.74,87.43,87.74,3200.0,52.2162,52.3474,52.1625,52.3474,3200.0
2015-01-16 12:25:00,87.74,87.99,87.57,87.66,3800.0,52.3474,52.4966,52.246,52.2997,3800.0
2015-01-16 12:30:00,87.7,88.02,87.69,88.02,3000.0,52.3236,52.5145,52.3176,52.5145,3000.0
2015-01-16 12:35:00,87.98,87.98,87.66,87.72,2700.0,52.4906,52.4906,52.2997,52.3355,2700.0
2015-01-16 12:40:00,87.74,87.97,87.67,87.97,4600.0,52.3474,52.4847,52.3057,52.4847,4600.0
2015-01-16 12:45:00,87.93,88.06,87.75,87.93,3800.0,52.4608,52.5384,52.3534,52.4608,3800.0
2015-01-16 12:50:00,87.87,88.03,87.84,87.92,2400.0,52.425,52.5205,52.4071,52.4548,2400.0
2015-01-16 12:55:00,87.91,87.95,87.74,87.95,9900.0,52.4489,52.4727,52.3474,52.4727,9900.0
2015-01-16 13:00:00,87.93,88.1,87.85,87.94,5500.0,52.4608,52.5622,52.4131,52.4668,5500.0
2015-01-16 13:05:00,88.01,88.2,88.0,88.05,10400.0,52.5085,52.6219,52.5026,52.5324,10400.0
2015-01-16 13:10:00,87.99,88.03,87.87,87.87,2100.0,52.4966,52.5205,52.425,52.425,2100.0
2015-01-16 13:15:00,87.81,87.95,87.71,87.85,10300.0,52.3892,52.4727,52.3295,52.4131,10300.0
2015-01-16 13:20:00,87.85,87.86,87.61,87.81,4200.0,52.4131,52.419,52.2699,52.3892,4200.0
2015-01-16 13:25:00,87.84,87.85,87.64,87.79,5900.0,52.4071,52.4131,52.2878,52.3773,5900.0
2015-01-16 13:30:00,87.85,88.04,87.77,88.04,1800.0,52.4131,52.5264,52.3653,52.5264,1800.0
2015-01-16 13:35:00,88.05,88.09,87.97,88.09,4100.0,52.5324,52.5563,52.4847,52.5563,4100.0
2015-01-16 13:40:00,88.08,88.09,87.89,87.89,1900.0,52.5503,52.5563,52.4369,52.4369,1900.0
2015-01-16 13:45:00,87.93,88.11,87.91,88.07,3900.0,52.4608,52.5682,52.4489,52.5443,3900.0
2015-01-16 13:50:00,88.1,88.24,87.99,88.21,2500.0,52.5622,52.6457,52.4966,52.6278,2500.0
2015-01-16 13:55:00,88.27,88.34,88.2,88.26,6200.0,52.6636,52.7054,52.6219,52.6577,6200.0
2015-01-16 14:00:00,88.25,88.34,88.15,88.23,2800.0,52.6517,52.7054,52.592,52.6398,2800.0
2015-01-16 14:05:00,88.14,88.3,88.02,88.03,1900.0,52.5861,52.6815,52.5145,52.5205,1900.0
2015-01-16 14:10:00,88.0,88.14,87.94,87.95,4100.0,52.5026,52.5861,52.4668,52.4727,4100.0
2015-01-16 14:15:00,87.87,88.06,87.87,88.05,1600.0,52.425,52.5384,52.425,52.5324,1600.0
2015-01-16 14:20:00,88.03,88.06,87.89,87.99,3700.0,52.5205,52.5384,52.4369,52.4966,3700.0
2015-01-16 14:25:00,88.01,88.19,87.85,88.1,4400.0,52.5085,52.6159,52.4131,52.5622,4400.0
2015-01-16 14:30:00,88.14,88.14,87.85,88.09,5000.0,52.5861,52.5861,52.4131,52.5563,5000.0
2015-01-16 14:35:00,88.06,88.27,87.98,88.19,6200.0,52.5384,52.6636,52.4906,52.6159,6200.0
2015-01-16 14:40:00,88.19,88.63,88.19,88.63,6400.0,52.6159,52.8784,52.6159,52.8784,6400.0
2015-01-16 14:45:00,88.56,88.73,88.52,88.73,5100.0,52.8367,52.9381,52.8128,52.9381,5100.0
2015-01-16 14:50:00,88.75,89.03,88.64,89.03,12000.0,52.95,53.1171,52.8844,53.1171,12000.0
2015-01-16 14:55:00,88.92,88.99,88.56,88.64,14200.0,53.0514,53.0932,52.8367,52.8844,14200.0
2015-01-16 15:00:00,88.61,88.61,88.37,88.61,5500.0,52.8665,52.8665,52.7233,52.8665,5500.0
2015-01-16 15:05:00,88.59,88.71,88.58,88.66,6900.0,52.8546,52.9262,52.8486,52.8963,6900.0
2015-01-16 15:10:00,88.65,88.73,88.56,88.64,7000.0,52.8904,52.9381,52.8367,52.8844,7000.0
2015-01-16 15:15:00,88.66,88.75,88.62,88.73,5200.0,52.8963,52.95,52.8725,52.9381,5200.0
2015-01-16 15:20:00,88.7,88.82,88.63,88.7,5100.0,52.9202,52.9918,52.8784,52.9202,5100.0
2015-01-16 15:25:00,88.75,88.82,88.67,88.7,4500.0,52.95,52.9918,52.9023,52.9202,4500.0
2015-01-16 15:30:00,88.69,88.79,88.54,88.6,7600.0,52.9142,52.9739,52.8247,52.8605,7600.0
2015-01-16 15:35:00,88.68,88.76,88.59,88.62,6900.0,52.9083,52.956,52.8546,52.8725,6900.0
2015-01-16 15:40:00,88.63,88.66,88.51,88.61,7700.0,52.8784,52.8963,52.8068,52.8665,7700.0
2015-01-16 15:45:00,88.54,88.75,88.44,88.74,20100.0,52.8247,52.95,52.7651,52.9441,20100.0
2015-01-16 15:50:00,88.75,88.85,88.67,88.83,21000.0,52.95,53.0097,52.9023,52.9978,21000.0
2015-01-16 15:55:00,88.73,89.15,88.7,88.83,61100.0,52.9381,53.1887,52.9202,52.9978,61100.0
2015-01-20 09:30:00,88.51,89.06,88.16,88.21,3100.0,52.8068,53.135,52.598,52.6278,3100.0
2015-01-20 09:35:00,88.68,88.69,86.26,86.68,7600.0,52.9083,52.9142,51.4644,51.715,7600.0
2015-01-20 09:40:00,86.79,87.18,86.62,87.11,2600.0,51.7806,52.0133,51.6792,51.9716,2600.0
2015-01-20 09:45:00,87.1,87.81,86.8,86.8,3900.0,51.9656,52.3892,51.7866,51.7866,3900.0
2015-01-20 09:50:00,87.2,87.2,86.78,86.78,300.0,52.0253,52.0253,51.7747,51.7747,300.0
2015-01-20 09:55:00,86.89,87.19,86.51,86.88,7000.0,51.8403,52.0193,51.6136,51.8343,7000.0
2015-01-20 10:00:00,86.89,87.57,86.79,87.57,6100.0,51.8403,52.246,51.7806,52.246,6100.0
2015-01-20 10:05:00,87.35,88.03,87.18,87.79,3400.0,52.1148,52.5205,52.0133,52.3773,3400.0
2015-01-20 10:10:00,87.65,87.85,87.16,87.42,6100.0,52.2937,52.4131,52.0014,52.1565,6100.0
2015-01-20 10:15:00,87.16,87.73,87.0,87.65,13900.0,52.0014,52.3415,51.9059,52.2937,13900.0
2015-01-20 10:20:00,87.57,88.48,87.57,88.09,3200.0,52.246,52.7889,52.246,52.5563,3200.0
2015-01-20 10:25:00,88.42,88.75,88.27,88.59,7200.0,52.7531,52.95,52.6636,52.8546,7200.0
2015-01-20 10:30:00,88.75,88.97,88.61,88.97,24500.0,52.95,53.0813,52.8665,53.0813,24500.0
2015-01-20 10:35:00,89.01,89.21,88.66,88.75,17900.0,53.1051,53.2245,52.8963,52.95,17900.0
2015-01-20 10:40:00,88.56,89.44,88.46,89.08,9600.0,52.8367,53.3617,52.777,53.1469,9600.0
2015-01-20 10:45:00,88.91,88.94,88.47,88.88,3100.0,53.0455,53.0634,52.783,53.0276,3100.0
2015-01-20 10:50:00,88.76,88.76,88.3,88.53,6900.0,52.956,52.956,52.6815,52.8188,6900.0
2015-01-20 10:55:00,88.57,88.98,88.57,88.98,3800.0,52.8426,53.0872,52.8426,53.0872,3800.0
2015-01-20 11:00:00,88.97,89.43,88.83,89.43,4900.0,53.0813,53.3557,52.9978,53.3557,4900.0
2015-01-20 11:05:00,89.35,89.6,89.11,89.59,4600.0,53.308,53.4571,53.1648,53.4512,4600.0
2015-01-20 11:10:00,89.57,89.84,89.37,89.58,7500.0,53.4392,53.6003,53.3199,53.4452,7500.0
2015-01-20 11:15:00,89.45,89.81,89.35,89.78,2600.0,53.3677,53.5824,53.308,53.5645,2600.0
2015-01-20 11:20:00,89.95,90.31,89.71,90.28,6600.0,53.666,53.8807,53.5228,53.8628,6600.0
2015-01-20 11:25:00,90.28,90.39,90.21,90.3,3500.0,53.8628,53.9285,53.8211,53.8748,3500.0
2015-01-20 11:30:00,90.29,90.5,90.05,90.5,4300.0,53.8688,53.9941,53.7256,53.9941,4300.0
2015-01-20 11:35:00,90.59,90.68,90.43,90.68,2700.0,54.0478,54.1015,53.9523,54.1015,2700.0
2015-01-20 11:40:00,90.68,90.82,90.48,90.5,9100.0,54.1015,54.185,53.9822,53.9941,9100.0
2015-01-20 11:45:00,90.56,90.86,90.3,90.69,8500.0,54.0299,54.2089,53.8748,54.1075,8500.0
2015-01-20 11:50:00,90.58,90.99,90.48,90.77,19800.0,54.0418,54.2864,53.9822,54.1552,19800.0
2015-01-20 11:55:00,90.77,90.87,90.35,90.7,11300.0,54.1552,54.2149,53.9046,54.1134,11300.0
2015-01-20 12:00:00,90.95,91.52,90.72,91.22,37800.0,54.2626,54.6027,54.1254,54.4237,37800.0
2015-01-20 12:05:00,91.22,91.32,90.62,91.32,6600.0,54.4237,54.4833,54.0657,54.4833,6600.0
2015-01-20 12:10:00,91.12,91.22,90.13,90.13,8400.0,54.364,54.4237,53.7734,53.7734,8400.0
2015-01-20 12:15:00,90.13,90.51,90.13,90.31,6600.0,53.7734,54.0001,53.7734,53.8807,6600.0
2015-01-20 12:20:00,90.31,90.34,89.94,90.2,4800.0,53.8807,53.8986,53.66,53.8151,4800.0
2015-01-20 12:25:00,90.1,90.74,90.1,90.48,6100.0,53.7555,54.1373,53.7555,53.9822,6100.0
2015-01-20 12:30:00,90.48,90.48,89.9,89.99,5700.0,53.9822,53.9822,53.6361,53.6898,5700.0
2015-01-20 12:35:00,89.99,90.33,89.91,89.94,5500.0,53.6898,53.8927,53.6421,53.66,5500.0
2015-01-20 12:40:00,89.99,90.51,89.82,90.1,6700.0,53.6898,54.0001,53.5884,53.7555,6700.0
2015-01-20 12:45:00,90.21,90.26,89.95,90.08,4600.0,53.8211,53.8509,53.666,53.7435,4600.0
2015-01-20 12:50:00,90.07,90.46,89.84,89.84,5600.0,53.7376,53.9702,53.6003,53.6003,5600.0
2015-01-20 12:55:00,89.95,90.15,89.68,90.04,10000.0,53.666,53.7853,53.5049,53.7197,10000.0
2015-01-20 13:00:00,89.93,90.16,89.82,90.01,19800.0,53.654,53.7913,53.5884,53.7018,19800.0
2015-01-20 13:05:00,90.0,90.21,89.7,89.88,12000.0,53.6958,53.8211,53.5168,53.6242,12000.0
2015-01-20 13:10:00,89.95,90.05,89.83,89.92,5700.0,53.666,53.7256,53.5944,53.6481,5700.0
2015-01-20 13:15:00,89.9,90.14,89.61,90.02,5800.0,53.6361,53.7793,53.4631,53.7077,5800.0
2015-01-20 13:20:00,89.89,90.17,89.68,89.97,14000.0,53.6302,53.7972,53.5049,53.6779,14000.0
2015-01-20 13:25:00,89.97,90.09,89.86,90.01,3500.0,53.6779,53.7495,53.6123,53.7018,3500.0
2015-01-20 13:30:00,89.9,90.24,89.9,90.05,4300.0,53.6361,53.839,53.6361,53.7256,4300.0
2015-01-20 13:35:00,90.07,90.17,89.74,89.99,6300.0,53.7376,53.7972,53.5407,53.6898,6300.0
2015-01-20 13:40:00,89.88,89.88,89.43,89.43,1300.0,53.6242,53.6242,53.3557,53.3557,1300.0
2015-01-20 13:45:00,89.48,89.83,89.47,89.71,2900.0,53.3856,53.5944,53.3796,53.5228,2900.0
2015-01-20 13:50:00,89.71,89.71,89.62,89.7,2700.0,53.5228,53.5228,53.4691,53.5168,2700.0
2015-01-20 13:55:00,89.65,90.01,89.65,89.85,6700.0,53.487,53.7018,53.487,53.6063,6700.0
2015-01-20 14:00:00,89.8,90.27,89.8,90.27,3800.0,53.5765,53.8569,53.5765,53.8569,3800.0
2015-01-20 14:05:00,90.24,90.24,89.63,90.08,7300.0,53.839,53.839,53.475,53.7435,7300.0
2015-01-20 14:10:00,89.94,90.04,89.61,89.93,5200.0,53.66,53.7197,53.4631,53.654,5200.0
2015-01-20 14:15:00,89.93,90.11,89.89,90.05,1100.0,53.654,53.7614,53.6302,53.7256,1100.0
2015-01-20 14:20:00,90.08,90.18,89.9,89.93,3800.0,53.7435,53.8032,53.6361,53.654,3800.0
2015-01-20 14:25:00,89.98,89.99,89.68,89.78,4300.0,53.6839,53.6898,53.5049,53.5645,4300.0
2015-01-20 14:30:00,89.89,90.18,89.89,90.16,1900.0,53.6302,53.8032,53.6302,53.7913,1900.0
2015-01-20 14:35:00,90.17,90.21,89.96,90.21,7400.0,53.7972,53.8211,53.6719,53.8211,7400.0
2015-01-20 14:40:00,90.18,90.18,89.95,89.95,3200.0,53.8032,53.8032,53.666,53.666,3200.0
2015-01-20 14:45:00,89.9,89.98,89.74,89.83,2900.0,53.6361,53.6839,53.5407,53.5944,2900.0
2015-01-20 14:50:00,89.85,90.11,89.85,90.1,3000.0,53.6063,53.7614,53.6063,53.7555,3000.0
2015-01-20 14:55:00,90.02,90.3,89.87,90.3,3100.0,53.7077,53.8748,53.6182,53.8748,3100.0
2015-01-20 15:00:00,90.38,90.41,89.83,89.9,3100.0,53.9225,53.9404,53.5944,53.6361,3100.0
2015-01-20 15:05:00,89.83,90.41,89.83,90.36,4300.0,53.5944,53.9404,53.5944,53.9106,4300.0
2015-01-20 15:10:00,90.23,90.37,89.96,90.37,6500.0,53.833,53.9165,53.6719,53.9165,6500.0
2015-01-20 15:15:00,90.16,90.23,89.97,90.06,8000.0,53.7913,53.833,53.6779,53.7316,8000.0
2015-01-20 15:20:00,90.13,90.13,89.82,89.93,1800.0,53.7734,53.7734,53.5884,53.654,1800.0
2015-01-20 15:25:00,89.94,90.03,89.87,89.91,3400.0,53.66,53.7137,53.6182,53.6421,3400.0
2015-01-20 15:30:00,89.76,89.91,89.56,89.71,2300.0,53.5526,53.6421,53.4333,53.5228,2300.0
2015-01-20 15:35:00,89.63,90.0,89.31,89.86,15500.0,53.475,53.6958,53.2841,53.6123,15500.0
2015-01-20 15:40:00,89.98,89.99,89.81,89.94,6200.0,53.6839,53.6898,53.5824,53.66,6200.0
2015-01-20 15:45:00,89.9,89.94,89.72,89.72,9200.0,53.6361,53.66,53.5287,53.5287,9200.0
2015-01-20 15:50:00,89.72,89.75,89.54,89.55,12800.0,53.5287,53.5466,53.4214,53.4273,12800.0
2015-01-20 15:55:00,89.61,89.87,89.43,89.74,37600.0,53.4631,53.6182,53.3557,53.5407,37600.0
2015-01-21 09:30:00,89.85,89.85,89.38,89.48,3800.0,53.6063,53.6063,53.3259,53.3856,3800.0
2015-01-21 09:35:00,89.89,90.78,89.89,90.0,2000.0,53.6302,54.1612,53.6302,53.6958,2000.0
2015-01-21 09:40:00,90.03,90.33,89.95,90.33,10000.0,53.7137,53.8927,53.666,53.8927,10000.0
2015-01-21 09:45:00,90.39,90.5,90.07,90.27,7100.0,53.9285,53.9941,53.7376,53.8569,7100.0
2015-01-21 09:50:00,90.35,90.66,90.35,90.66,2600.0,53.9046,54.0896,53.9046,54.0896,2600.0
2015-01-21 09:55:00,90.75,91.11,90.75,91.11,2000.0,54.1433,54.358,54.1433,54.358,2000.0
2015-01-21 10:00:00,91.46,91.46,90.97,91.21,3100.0,54.5669,54.5669,54.2745,54.4177,3100.0
2015-01-21 10:05:00,91.21,91.48,91.03,91.31,2000.0,54.4177,54.5788,54.3103,54.4774,2000.0
2015-01-21 10:10:00,91.26,91.87,91.14,91.52,4400.0,54.4475,54.8115,54.3759,54.6027,4400.0
2015-01-21 10:15:00,91.46,91.75,91.46,91.75,1400.0,54.5669,54.7399,54.5669,54.7399,1400.0
2015-01-21 10:20:00,91.66,91.94,91.53,91.6,1200.0,54.6862,54.8532,54.6086,54.6504,1200.0
2015-01-21 10:25:00,91.65,91.97,91.59,91.97,2700.0,54.6802,54.8711,54.6444,54.8711,2700.0
2015-01-21 10:30:00,91.89,92.11,91.82,92.11,4100.0,54.8234,54.9547,54.7816,54.9547,4100.0
2015-01-21 10:35:00,92.1,92.11,91.83,92.1,8500.0,54.9487,54.9547,54.7876,54.9487,8500.0
2015-01-21 10:40:00,92.06,92.08,91.83,92.08,4900.0,54.9248,54.9368,54.7876,54.9368,4900.0
2015-01-21 10:45:00,91.93,92.05,91.87,91.87,27800.0,54.8473,54.9189,54.8115,54.8115,27800.0
2015-01-21 10:50:00,91.88,92.03,91.86,92.03,1800.0,54.8174,54.9069,54.8055,54.9069,1800.0
2015-01-21 10:55:00,92.01,92.2,91.86,92.13,9600.0,54.895,55.0084,54.8055,54.9666,9600.0
2015-01-21 11:00:00,92.17,92.21,91.99,92.17,7400.0,54.9905,55.0143,54.8831,54.9905,7400.0
2015-01-21 11:05:00,92.09,92.16,91.69,91.69,7800.0,54.9427,54.9845,54.7041,54.7041,7800.0
2015-01-21 11:10:00,91.67,91.86,91.61,91.86,4200.0,54.6922,54.8055,54.6564,54.8055,4200.0
2015-01-21 11:15:00,91.76,91.85,91.61,91.76,6800.0,54.7458,54.7995,54.6564,54.7458,6800.0
2015-01-21 11:20:00,91.66,91.77,91.45,91.56,6500.0,54.6862,54.7518,54.5609,54.6265,6500.0
2015-01-21 11:25:00,91.6,91.62,91.13,91.13,11600.0,54.6504,54.6623,54.37,54.37,11600.0
2015-01-21 11:30:00,91.2,91.39,91.2,91.27,4200.0,54.4117,54.5251,54.4117,54.4535,4200.0
2015-01-21 11:35:00,91.23,91.38,91.07,91.25,13500.0,54.4296,54.5191,54.3342,54.4416,13500.0
2015-01-21 11:40:00,91.27,91.28,91.01,91.1,9400.0,54.4535,54.4595,54.2984,54.3521,9400.0
2015-01-21 11:45:00,91.02,91.07,90.94,90.94,2100.0,54.3043,54.3342,54.2566,54.2566,2100.0
2015-01-21 11:50:00,90.92,91.09,90.92,91.01,2400.0,54.2447,54.3461,54.2447,54.2984,2400.0
2015-01-21 11:55:00,91.02,91.14,90.98,91.14,2300.0,54.3043,54.3759,54.2805,54.3759,2300.0
2015-01-21 12:00:00,91.09,91.09,91.05,91.05,500.0,54.3461,54.3461,54.3222,54.3222,500.0
2015-01-21 12:05:00,91.04,91.1,90.92,90.92,2900.0,54.3163,54.3521,54.2447,54.2447,2900.0
2015-01-21 12:10:00,90.93,91.12,90.93,91.03,7600.0,54.2507,54.364,54.2507,54.3103,7600.0
2015-01-21 12:15:00,91.02,91.13,90.98,91.0,1400.0,54.3043,54.37,54.2805,54.2924,1400.0
2015-01-21 12:20:00,91.15,91.24,91.07,91.24,1900.0,54.3819,54.4356,54.3342,54.4356,1900.0
2015-01-21 12:25:00,91.25,91.33,91.23,91.33,1000.0,54.4416,54.4893,54.4296,54.4893,1000.0
2015-01-21 12:30:00,91.31,91.46,91.14,91.14,15900.0,54.4774,54.5669,54.3759,54.3759,15900.0
2015-01-21 12:35:00,91.21,91.28,91.0,91.28,2800.0,54.4177,54.4595,54.2924,54.4595,2800.0
2015-01-21 12:40:00,91.18,91.23,91.05,91.09,2000.0,54.3998,54.4296,54.3222,54.3461,2000.0
2015-01-21 12:45:00,91.14,91.2,91.12,91.15,1300.0,54.3759,54.4117,54.364,54.3819,1300.0
2015-01-21 12:50:00,91.2,91.26,90.92,91.01,900.0,54.4117,54.4475,54.2447,54.2984,900.0
2015-01-21 12:55:00,91.01,91.18,90.92,91.18,4100.0,54.2984,54.3998,54.2447,54.3998,4100.0
2015-01-21 13:00:00,91.1,91.17,90.95,91.17,1700.0,54.3521,54.3938,54.2626,54.3938,1700.0
2015-01-21 13:05:00,90.98,91.06,90.98,91.01,600.0,54.2805,54.3282,54.2805,54.2984,600.0
2015-01-21 13:10:00,91.04,91.11,90.96,90.96,1900.0,54.3163,54.358,54.2686,54.2686,1900.0
2015-01-21 13:15:00,90.99,91.05,90.94,90.98,3000.0,54.2864,54.3222,54.2566,54.2805,3000.0
2015-01-21 13:20:00,90.95,91.03,90.93,90.97,1700.0,54.2626,54.3103,54.2507,54.2745,1700.0
2015-01-21 13:25:00,91.09,91.09,90.68,90.7,4900.0,54.3461,54.3461,54.1015,54.1134,4900.0
2015-01-21 13:30:00,90.66,90.85,90.65,90.85,3700.0,54.0896,54.2029,54.0836,54.2029,3700.0
2015-01-21 13:35:00,90.82,90.94,90.64,90.85,3600.0,54.185,54.2566,54.0776,54.2029,3600.0
2015-01-21 13:40:00,90.85,91.0,90.74,90.87,3200.0,54.2029,54.2924,54.1373,54.2149,3200.0
2015-01-21 13:45:00,90.7,91.07,90.7,90.98,1900.0,54.1134,54.3342,54.1134,54.2805,1900.0
2015-01-21 13:50:00,90.84,90.95,90.59,90.67,3100.0,54.197,54.2626,54.0478,54.0955,3100.0
2015-01-21 13:55:00,90.63,90.63,90.39,90.5,3900.0,54.0717,54.0717,53.9285,53.9941,3900.0
2015-01-21 14:00:00,90.5,90.59,90.4,90.59,4700.0,53.9941,54.0478,53.9344,54.0478,4700.0
2015-01-21 14:05:00,90.63,90.76,90.55,90.75,6500.0,54.0717,54.1492,54.0239,54.1433,6500.0
2015-01-21 14:10:00,90.75,91.4,90.73,91.12,14200.0,54.1433,54.5311,54.1313,54.364,14200.0
2015-01-21 14:15:00,91.11,91.31,91.11,91.23,5700.0,54.358,54.4774,54.358,54.4296,5700.0
2015-01-21 14:20:00,91.23,91.33,91.17,91.18,2600.0,54.4296,54.4893,54.3938,54.3998,2600.0
2015-01-21 14:25:00,91.18,91.36,91.18,91.29,4300.0,54.3998,54.5072,54.3998,54.4654,4300.0
2015-01-21 14:30:00,91.31,91.36,91.25,91.36,2800.0,54.4774,54.5072,54.4416,54.5072,2800.0
2015-01-21 14:35:00,91.41,91.41,91.28,91.36,4500.0,54.537,54.537,54.4595,54.5072,4500.0
2015-01-21 14:40:00,91.3,91.68,91.3,91.61,2100.0,54.4714,54.6981,54.4714,54.6564,2100.0
2015-01-21 14:45:00,91.65,91.69,91.56,91.56,5100.0,54.6802,54.7041,54.6265,54.6265,5100.0
2015-01-21 14:50:00,91.68,91.68,91.52,91.52,2900.0,54.6981,54.6981,54.6027,54.6027,2900.0
2015-01-21 14:55:00,91.55,91.69,91.55,91.69,1400.0,54.6206,54.7041,54.6206,54.7041,1400.0
2015-01-21 15:00:00,91.59,91.65,91.52,91.59,4200.0,54.6444,54.6802,54.6027,54.6444,4200.0
2015-01-21 15:05:00,91.62,91.8,91.58,91.62,10700.0,54.6623,54.7697,54.6385,54.6623,10700.0
2015-01-21 15:10:00,91.47,91.68,91.4,91.68,2600.0,54.5728,54.6981,54.5311,54.6981,2600.0
2015-01-21 15:15:00,91.6,91.91,91.6,91.91,3100.0,54.6504,54.8353,54.6504,54.8353,3100.0
2015-01-21 15:20:00,91.8,91.99,91.8,91.99,3300.0,54.7697,54.8831,54.7697,54.8831,3300.0
2015-01-21 15:25:00,91.99,91.99,91.57,91.61,6400.0,54.8831,54.8831,54.6325,54.6564,6400.0
2015-01-21 15:30:00,91.66,91.76,91.56,91.73,5600.0,54.6862,54.7458,54.6265,54.7279,5600.0
2015-01-21 15:35:00,91.73,91.88,91.69,91.86,4300.0,54.7279,54.8174,54.7041,54.8055,4300.0
2015-01-21 15:40:00,91.85,92.04,91.82,92.03,8100.0,54.7995,54.9129,54.7816,54.9069,8100.0
2015-01-21 15:45:00,91.97,92.06,91.96,91.96,4200.0,54.8711,54.9248,54.8652,54.8652,4200.0
2015-01-21 15:50:00,91.96,92.02,91.96,92.0,9400.0,54.8652,54.901,54.8652,54.889,9400.0
2015-01-21 15:55:00,92.0,92.09,91.98,92.04,24100.0,54.889,54.9427,54.8771,54.9129,24100.0
2015-01-22 09:30:00,92.41,93.0,91.97,92.06,9400.0,55.1337,55.4857,54.8711,54.9248,9400.0
2015-01-22 09:35:00,92.1,93.72,92.1,93.05,9300.0,54.9487,55.9152,54.9487,55.5155,9300.0
2015-01-22 09:40:00,93.05,93.15,92.62,92.7,3100.0,55.5155,55.5751,55.2589,55.3067,3100.0
2015-01-22 09:45:00,92.94,93.08,92.06,92.27,3000.0,55.4499,55.5334,54.9248,55.0501,3000.0
2015-01-22 09:50:00,92.13,92.5,92.13,92.49,600.0,54.9666,55.1873,54.9666,55.1814,600.0
2015-01-22 09:55:00,92.51,92.84,92.51,92.84,1500.0,55.1933,55.3902,55.1933,55.3902,1500.0
2015-01-22 10:00:00,92.65,92.83,92.39,92.53,3200.0,55.2768,55.3842,55.1217,55.2052,3200.0
2015-01-22 10:05:00,92.5,92.71,92.05,92.34,4800.0,55.1873,55.3126,54.9189,55.0919,4800.0
2015-01-22 10:10:00,92.54,92.54,92.43,92.43,400.0,55.2112,55.2112,55.1456,55.1456,400.0
2015-01-22 10:15:00,92.61,93.42,92.61,93.05,5200.0,55.253,55.7362,55.253,55.5155,5200.0
2015-01-22 10:20:00,92.98,92.98,92.7,92.97,3900.0,55.4737,55.4737,55.3067,55.4678,3900.0
2015-01-22 10:25:00,93.0,93.24,92.83,93.08,11800.0,55.4857,55.6288,55.3842,55.5334,11800.0
2015-01-22 10:30:00,93.1,93.1,92.47,92.76,4300.0,55.5453,55.5453,55.1694,55.3425,4300.0
2015-01-22 10:35:00,92.7,92.86,92.67,92.72,1700.0,55.3067,55.4021,55.2888,55.3186,1700.0
2015-01-22 10:40:00,92.72,93.24,92.7,93.14,34000.0,55.3186,55.6288,55.3067,55.5692,34000.0
2015-01-22 10:45:00,93.16,93.2,92.79,92.84,3200.0,55.5811,55.605,55.3604,55.3902,3200.0
2015-01-22 10:50:00,92.97,92.97,92.71,92.74,4800.0,55.4678,55.4678,55.3126,55.3305,4800.0
2015-01-22 10:55:00,92.78,93.07,92.72,92.86,5900.0,55.3544,55.5274,55.3186,55.4021,5900.0
2015-01-22 11:00:00,92.92,92.95,92.11,92.11,4200.0,55.4379,55.4558,54.9547,54.9547,4200.0
2015-01-22 11:05:00,92.15,92.17,91.89,92.05,11300.0,54.9785,54.9905,54.8234,54.9189,11300.0
2015-01-22 11:10:00,92.05,92.05,91.48,91.69,2800.0,54.9189,54.9189,54.5788,54.7041,2800.0
2015-01-22 11:15:00,91.57,91.64,91.35,91.36,4300.0,54.6325,54.6743,54.5012,54.5072,4300.0
2015-01-22 11:20:00,91.36,91.82,91.36,91.82,3700.0,54.5072,54.7816,54.5072,54.7816,3700.0
2015-01-22 11:25:00,91.73,91.77,91.48,91.48,2000.0,54.7279,54.7518,54.5788,54.5788,2000.0
2015-01-22 11:30:00,91.56,91.56,91.29,91.31,1400.0,54.6265,54.6265,54.4654,54.4774,1400.0
2015-01-22 11:35:00,91.36,91.38,91.08,91.08,1500.0,54.5072,54.5191,54.3401,54.3401,1500.0
2015-01-22 11:40:00,91.15,91.21,91.04,91.06,3100.0,54.3819,54.4177,54.3163,54.3282,3100.0
2015-01-22 11:45:00,91.13,91.14,90.88,90.98,1000.0,54.37,54.3759,54.2208,54.2805,1000.0
2015-01-22 11:50:00,90.89,90.99,90.76,90.97,4900.0,54.2268,54.2864,54.1492,54.2745,4900.0
2015-01-22 11:55:00,90.84,90.86,90.74,90.75,900.0,54.197,54.2089,54.1373,54.1433,900.0
2015-01-22 12:00:00,90.82,90.85,90.59,90.59,3000.0,54.185,54.2029,54.0478,54.0478,3000.0
2015-01-22 12:05:00,90.52,90.52,90.16,90.26,3100.0,54.006,54.006,53.7913,53.8509,3100.0
2015-01-22 12:10:00,90.28,90.49,90.13,90.49,3000.0,53.8628,53.9881,53.7734,53.9881,3000.0
2015-01-22 12:15:00,90.55,90.91,90.55,90.9,2300.0,54.0239,54.2387,54.0239,54.2328,2300.0
2015-01-22 12:20:00,90.9,91.24,90.81,91.24,4100.0,54.2328,54.4356,54.1791,54.4356,4100.0
2015-01-22 12:25:00,91.25,91.48,91.1,91.26,3000.0,54.4416,54.5788,54.3521,54.4475,3000.0
2015-01-22 12:30:00,91.02,91.05,90.81,90.84,7000.0,54.3043,54.3222,54.1791,54.197,7000.0
2015-01-22 12:35:00,90.82,91.15,90.78,91.15,1000.0,54.185,54.3819,54.1612,54.3819,1000.0
2015-01-22 12:40:00,91.14,91.14,91.08,91.1,900.0,54.3759,54.3759,54.3401,54.3521,900.0
2015-01-22 12:45:00,91.21,91.5,91.14,91.5,1500.0,54.4177,54.5907,54.3759,54.5907,1500.0
2015-01-22 12:50:00,91.44,91.67,91.44,91.46,5000.0,54.5549,54.6922,54.5549,54.5669,5000.0
2015-01-22 12:55:00,91.32,91.32,91.21,91.32,900.0,54.4833,54.4833,54.4177,54.4833,900.0
2015-01-22 13:00:00,91.28,91.41,91.28,91.34,900.0,54.4595,54.537,54.4595,54.4953,900.0
2015-01-22 13:05:00,91.36,91.36,91.2,91.22,2000.0,54.5072,54.5072,54.4117,54.4237,2000.0
2015-01-22 13:10:00,91.16,91.16,91.1,91.1,600.0,54.3879,54.3879,54.3521,54.3521,600.0
2015-01-22 13:15:00,91.06,91.12,90.92,90.94,2300.0,54.3282,54.364,54.2447,54.2566,2300.0
2015-01-22 13:20:00,90.87,91.05,90.87,90.96,6000.0,54.2149,54.3222,54.2149,54.2686,6000.0
2015-01-22 13:25:00,90.89,90.89,90.76,90.77,2000.0,54.2268,54.2268,54.1492,54.1552,2000.0
2015-01-22 13:30:00,90.81,91.03,90.8,90.8,1400.0,54.1791,54.3103,54.1731,54.1731,1400.0
2015-01-22 13:35:00,90.77,91.09,90.72,91.09,6700.0,54.1552,54.3461,54.1254,54.3461,6700.0
2015-01-22 13:40:00,90.97,91.03,90.79,90.89,2700.0,54.2745,54.3103,54.1671,54.2268,2700.0
2015-01-22 13:45:00,90.9,90.9,90.81,90.85,900.0,54.2328,54.2328,54.1791,54.2029,900.0
2015-01-22 13:50:00,90.84,90.98,90.76,90.98,2500.0,54.197,54.2805,54.1492,54.2805,2500.0
2015-01-22 13:55:00,90.98,91.12,90.82,90.88,1500.0,54.2805,54.364,54.185,54.2208,1500.0
2015-01-22 14:00:00,90.99,91.14,90.76,90.89,3400.0,54.2864,54.3759,54.1492,54.2268,3400.0
2015-01-22 14:05:00,90.78,90.94,90.73,90.74,4500.0,54.1612,54.2566,54.1313,54.1373,4500.0
2015-01-22 14:10:00,90.81,90.81,90.73,90.77,2200.0,54.1791,54.1791,54.1313,54.1552,2200.0
2015-01-22 14:15:00,90.77,90.84,90.7,90.77,3800.0,54.1552,54.197,54.1134,54.1552,3800.0
2015-01-22 14:20:00,90.72,90.83,90.62,90.8,2500.0,54.1254,54.191,54.0657,54.1731,2500.0
2015-01-22 14:25:00,90.67,90.8,90.63,90.63,1900.0,54.0955,54.1731,54.0717,54.0717,1900.0
2015-01-22 14:30:00,90.75,91.0,90.71,90.99,2600.0,54.1433,54.2924,54.1194,54.2864,2600.0
2015-01-22 14:35:00,90.76,90.94,90.76,90.87,1600.0,54.1492,54.2566,54.1492,54.2149,1600.0
2015-01-22 14:40:00,90.86,91.0,90.77,90.94,9600.0,54.2089,54.2924,54.1552,54.2566,9600.0
2015-01-22 14:45:00,90.98,91.0,90.84,90.86,3200.0,54.2805,54.2924,54.197,54.2089,3200.0
2015-01-22 14:50:00,90.8,91.02,90.8,90.86,3100.0,54.1731,54.3043,54.1731,54.2089,3100.0
2015-01-22 14:55:00,90.87,91.0,90.87,90.96,5700.0,54.2149,54.2924,54.2149,54.2686,5700.0
2015-01-22 15:00:00,90.99,91.07,90.92,91.03,10000.0,54.2864,54.3342,54.2447,54.3103,10000.0
2015-01-22 15:05:00,91.0,91.07,90.94,90.95,2600.0,54.2924,54.3342,54.2566,54.2626,2600.0
2015-01-22 15:10:00,90.95,91.19,90.9,91.06,4800.0,54.2626,54.4058,54.2328,54.3282,4800.0
2015-01-22 15:15:00,91.08,91.29,91.08,91.23,1500.0,54.3401,54.4654,54.3401,54.4296,1500.0
2015-01-22 15:20:00,91.34,91.47,91.3,91.3,15800.0,54.4953,54.5728,54.4714,54.4714,15800.0
2015-01-22 15:25:00,91.37,91.37,91.28,91.35,1500.0,54.5132,54.5132,54.4595,54.5012,1500.0
2015-01-22 15:30:00,91.35,91.44,91.27,91.4,4700.0,54.5012,54.5549,54.4535,54.5311,4700.0
2015-01-22 15:35:00,91.42,91.6,91.4,91.46,5300.0,54.543,54.6504,54.5311,54.5669,5300.0
2015-01-22 15:40:00,91.49,91.55,91.11,91.16,14900.0,54.5848,54.6206,54.358,54.3879,14900.0
2015-01-22 15:45:00,91.14,91.29,91.11,91.21,5000.0,54.3759,54.4654,54.358,54.4177,5000.0
2015-01-22 15:50:00,91.16,91.33,91.15,91.25,13100.0,54.3879,54.4893,54.3819,54.4416,13100.0
2015-01-22 15:55:00,91.26,91.32,91.09,91.29,22700.0,54.4475,54.4833,54.3461,54.4654,22700.0
2015-01-23 09:30:00,91.02,91.29,90.67,90.68,3000.0,54.3043,54.4654,54.0955,54.1015,3000.0
2015-01-23 09:35:00,91.59,91.59,90.13,90.5,2000.0,54.6444,54.6444,53.7734,53.9941,2000.0
2015-01-23 09:40:00,90.49,90.49,89.53,89.83,5200.0,53.9881,53.9881,53.4154,53.5944,5200.0
2015-01-23 09:45:00,89.88,90.41,89.88,90.4,1400.0,53.6242,53.9404,53.6242,53.9344,1400.0
2015-01-23 09:50:00,90.81,91.27,90.78,90.88,3100.0,54.1791,54.4535,54.1612,54.2208,3100.0
2015-01-23 09:55:00,90.58,90.58,90.58,90.58,100.0,54.0418,54.0418,54.0418,54.0418,100.0
2015-01-23 10:00:00,90.94,91.23,90.79,90.83,1300.0,54.2566,54.4296,54.1671,54.191,1300.0
2015-01-23 10:05:00,91.21,91.58,91.07,91.58,1500.0,54.4177,54.6385,54.3342,54.6385,1500.0
2015-01-23 10:10:00,91.45,91.62,91.31,91.57,4900.0,54.5609,54.6623,54.4774,54.6325,4900.0
2015-01-23 10:15:00,91.34,91.52,91.32,91.52,400.0,54.4953,54.6027,54.4833,54.6027,400.0
2015-01-23 10:20:00,91.65,91.65,91.34,91.51,1100.0,54.6802,54.6802,54.4953,54.5967,1100.0
2015-01-23 10:25:00,91.72,92.06,91.58,92.04,3700.0,54.722,54.9248,54.6385,54.9129,3700.0
2015-01-23 10:30:00,92.06,92.27,92.06,92.25,900.0,54.9248,55.0501,54.9248,55.0382,900.0
2015-01-23 10:35:00,92.27,92.5,92.08,92.23,3300.0,55.0501,55.1873,54.9368,55.0263,3300.0
2015-01-23 10:40:00,92.27,92.41,91.83,91.83,2900.0,55.0501,55.1337,54.7876,54.7876,2900.0
2015-01-23 10:45:00,91.83,91.85,91.42,91.44,3600.0,54.7876,54.7995,54.543,54.5549,3600.0
2015-01-23 10:50:00,91.53,91.87,91.39,91.87,3600.0,54.6086,54.8115,54.5251,54.8115,3600.0
2015-01-23 10:55:00,91.92,92.09,91.81,92.04,1200.0,54.8413,54.9427,54.7757,54.9129,1200.0
2015-01-23 11:00:00,92.02,92.08,91.98,92.01,1500.0,54.901,54.9368,54.8771,54.895,1500.0
2015-01-23 11:05:00,92.03,92.22,91.87,91.87,3200.0,54.9069,55.0203,54.8115,54.8115,3200.0
2015-01-23 11:10:00,92.0,92.07,91.79,91.94,2300.0,54.889,54.9308,54.7637,54.8532,2300.0
2015-01-23 11:15:00,91.8,92.18,91.8,92.11,3400.0,54.7697,54.9964,54.7697,54.9547,3400.0
2015-01-23 11:20:00,92.08,92.08,91.86,91.99,2600.0,54.9368,54.9368,54.8055,54.8831,2600.0
2015-01-23 11:25:00,91.87,92.04,91.87,92.04,2800.0,54.8115,54.9129,54.8115,54.9129,2800.0
2015-01-23 11:30:00,91.94,92.02,91.84,92.02,2800.0,54.8532,54.901,54.7936,54.901,2800.0
2015-01-23 11:35:00,92.08,92.11,91.98,91.99,600.0,54.9368,54.9547,54.8771,54.8831,600.0
2015-01-23 11:40:00,91.97,92.34,91.93,92.28,3200.0,54.8711,55.0919,54.8473,55.0561,3200.0
2015-01-23 11:45:00,92.44,92.62,92.44,92.55,1400.0,55.1515,55.2589,55.1515,55.2172,1400.0
2015-01-23 11:50:00,92.47,92.55,92.22,92.22,2800.0,55.1694,55.2172,55.0203,55.0203,2800.0
2015-01-23 11:55:00,92.38,92.56,92.23,92.56,2600.0,55.1158,55.2231,55.0263,55.2231,2600.0
2015-01-23 12:00:00,92.53,92.54,92.0,92.03,6600.0,55.2052,55.2112,54.889,54.9069,6600.0
2015-01-23 12:05:00,92.11,92.11,91.56,91.64,7400.0,54.9547,54.9547,54.6265,54.6743,7400.0
2015-01-23 12:10:00,91.74,92.43,91.72,92.24,3100.0,54.7339,55.1456,54.722,55.0322,3100.0
2015-01-23 12:15:00,92.07,92.36,92.07,92.36,1100.0,54.9308,55.1038,54.9308,55.1038,1100.0
2015-01-23 12:20:00,92.35,92.53,92.19,92.48,3200.0,55.0979,55.2052,55.0024,55.1754,3200.0
2015-01-23 12:25:00,92.63,92.76,92.52,92.55,1900.0,55.2649,55.3425,55.1993,55.2172,1900.0
2015-01-23 12:30:00,92.67,92.84,92.4,92.43,2100.0,55.2888,55.3902,55.1277,55.1456,2100.0
2015-01-23 12:35:00,92.33,92.37,92.0,92.37,8100.0,55.0859,55.1098,54.889,55.1098,8100.0
2015-01-23 12:40:00,92.31,92.31,92.16,92.27,700.0,55.074,55.074,54.9845,55.0501,700.0
2015-01-23 12:45:00,92.18,92.27,91.88,92.09,15000.0,54.9964,55.0501,54.8174,54.9427,15000.0
2015-01-23 12:50:00,91.88,91.92,91.88,91.92,300.0,54.8174,54.8413,54.8174,54.8413,300.0
2015-01-23 12:55:00,92.04,92.04,91.62,91.82,1100.0,54.9129,54.9129,54.6623,54.7816,1100.0
2015-01-23 13:00:00,91.65,91.8,91.59,91.59,900.0,54.6802,54.7697,54.6444,54.6444,900.0
2015-01-23 13:05:00,91.45,91.88,91.45,91.88,1500.0,54.5609,54.8174,54.5609,54.8174,1500.0
2015-01-23 13:10:00,91.88,91.88,91.88,91.88,0.0,54.8174,54.8174,54.8174,54.8174,0.0
2015-01-23 13:15:00,91.97,91.97,91.28,91.43,1900.0,54.8711,54.8711,54.4595,54.549,1900.0
2015-01-23 13:20:00,91.37,91.45,91.37,91.45,700.0,54.5132,54.5609,54.5132,54.5609,700.0
2015-01-23 13:25:00,91.45,91.59,91.45,91.46,2200.0,54.5609,54.6444,54.5609,54.5669,2200.0
2015-01-23 13:30:00,91.46,91.61,91.25,91.25,700.0,54.5669,54.6564,54.4416,54.4416,700.0
2015-01-23 13:35:00,91.24,91.87,91.24,91.87,2100.0,54.4356,54.8115,54.4356,54.8115,2100.0
2015-01-23 13:40:00,92.09,92.37,91.86,92.14,1300.0,54.9427,55.1098,54.8055,54.9726,1300.0
2015-01-23 13:45:00,92.14,92.14,91.49,91.49,2900.0,54.9726,54.9726,54.5848,54.5848,2900.0
2015-01-23 13:50:00,91.5,91.69,91.49,91.68,1200.0,54.5907,54.7041,54.5848,54.6981,1200.0
2015-01-23 13:55:00,91.71,91.8,91.3,91.54,2000.0,54.716,54.7697,54.4714,54.6146,2000.0
2015-01-23 14:00:00,91.46,91.53,91.3,91.3,1100.0,54.5669,54.6086,54.4714,54.4714,1100.0
2015-01-23 14:05:00,91.41,91.86,91.41,91.72,3500.0,54.537,54.8055,54.537,54.722,3500.0
2015-01-23 14:10:00,91.84,91.86,91.64,91.66,3400.0,54.7936,54.8055,54.6743,54.6862,3400.0
2015-01-23 14:15:00,91.64,91.64,91.33,91.41,1200.0,54.6743,54.6743,54.4893,54.537,1200.0
2015-01-23 14:20:00,91.42,91.54,91.42,91.43,1500.0,54.543,54.6146,54.543,54.549,1500.0
2015-01-23 14:25:00,91.59,91.77,91.5,91.66,1000.0,54.6444,54.7518,54.5907,54.6862,1000.0
2015-01-23 14:30:00,91.54,91.66,91.44,91.6,1400.0,54.6146,54.6862,54.5549,54.6504,1400.0
2015-01-23 14:35:00,91.6,91.82,91.46,91.65,3300.0,54.6504,54.7816,54.5669,54.6802,3300.0
2015-01-23 14:40:00,91.8,91.8,91.6,91.78,2100.0,54.7697,54.7697,54.6504,54.7578,2100.0
2015-01-23 14:45:00,91.78,91.8,91.61,91.79,1300.0,54.7578,54.7697,54.6564,54.7637,1300.0
2015-01-23 14:50:00,91.74,91.78,91.38,91.38,1800.0,54.7339,54.7578,54.5191,54.5191,1800.0
2015-01-23 14:55:00,91.46,91.8,91.46,91.61,4600.0,54.5669,54.7697,54.5669,54.6564,4600.0
2015-01-23 15:00:00,91.6,91.63,91.15,91.48,4400.0,54.6504,54.6683,54.3819,54.5788,4400.0
2015-01-23 15:05:00,91.59,91.65,91.43,91.59,8800.0,54.6444,54.6802,54.549,54.6444,8800.0
2015-01-23 15:10:00,91.55,91.58,91.27,91.27,4000.0,54.6206,54.6385,54.4535,54.4535,4000.0
2015-01-23 15:15:00,91.42,91.58,91.23,91.23,4800.0,54.543,54.6385,54.4296,54.4296,4800.0
2015-01-23 15:20:00,91.21,91.36,91.11,91.17,2600.0,54.4177,54.5072,54.358,54.3938,2600.0
2015-01-23 15:25:00,91.07,91.08,91.0,91.0,2300.0,54.3342,54.3401,54.2924,54.2924,2300.0
2015-01-23 15:30:00,91.01,91.2,90.97,91.2,5500.0,54.2984,54.4117,54.2745,54.4117,5500.0
2015-01-23 15:35:00,91.19,91.2,91.1,91.18,5600.0,54.4058,54.4117,54.3521,54.3998,5600.0
2015-01-23 15:40:00,91.14,91.16,90.92,91.01,9200.0,54.3759,54.3879,54.2447,54.2984,9200.0
2015-01-23 15:45:00,90.94,91.1,90.94,91.09,5400.0,54.2566,54.3521,54.2566,54.3461,5400.0
2015-01-23 15:50:00,91.16,91.28,91.04,91.18,18100.0,54.3879,54.4595,54.3163,54.3998,18100.0
2015-01-23 15:55:00,91.1,91.24,91.04,91.12,13900.0,54.3521,54.4356,54.3163,54.364,13900.0
2015-01-26 09:30:00,91.06,92.3,91.06,91.63,3400.0,54.3282,55.068,54.3282,54.6683,3400.0
2015-01-26 09:35:00,91.76,92.04,91.13,91.76,3800.0,54.7458,54.9129,54.37,54.7458,3800.0
2015-01-26 09:40:00,91.23,92.07,91.23,91.75,4500.0,54.4296,54.9308,54.4296,54.7399,4500.0
2015-01-26 09:45:00,91.7,91.81,91.28,91.51,3900.0,54.7101,54.7757,54.4595,54.5967,3900.0
2015-01-26 09:50:00,91.5,92.0,91.09,92.0,2900.0,54.5907,54.889,54.3461,54.889,2900.0
2015-01-26 09:55:00,92.09,92.31,91.44,91.5,5200.0,54.9427,55.074,54.5549,54.5907,5200.0
2015-01-26 10:00:00,91.5,91.99,91.5,91.8,2000.0,54.5907,54.8831,54.5907,54.7697,2000.0
2015-01-26 10:05:00,91.8,92.0,91.67,91.67,6100.0,54.7697,54.889,54.6922,54.6922,6100.0
2015-01-26 10:10:00,91.59,91.69,91.48,91.53,3300.0,54.6444,54.7041,54.5788,54.6086,3300.0
2015-01-26 10:15:00,91.72,91.72,91.34,91.6,6300.0,54.722,54.722,54.4953,54.6504,6300.0
2015-01-26 10:20:00,91.59,91.83,91.48,91.83,9800.0,54.6444,54.7876,54.5788,54.7876,9800.0
2015-01-26 10:25:00,91.82,91.91,91.57,91.75,18600.0,54.7816,54.8353,54.6325,54.7399,18600.0
2015-01-26 10:30:00,91.73,92.04,91.73,91.88,6300.0,54.7279,54.9129,54.7279,54.8174,6300.0
2015-01-26 10:35:00,91.96,92.16,91.8,92.16,13100.0,54.8652,54.9845,54.7697,54.9845,13100.0
2015-01-26 10:40:00,92.15,92.24,91.8,91.81,20600.0,54.9785,55.0322,54.7697,54.7757,20600.0
2015-01-26 10:45:00,91.73,91.74,91.25,91.25,6400.0,54.7279,54.7339,54.4416,54.4416,6400.0
2015-01-26 10:50:00,91.23,91.39,90.9,90.91,4700.0,54.4296,54.5251,54.2328,54.2387,4700.0
2015-01-26 10:55:00,91.04,91.04,90.7,90.73,6200.0,54.3163,54.3163,54.1134,54.1313,6200.0
2015-01-26 11:00:00,90.83,90.93,90.76,90.85,6500.0,54.191,54.2507,54.1492,54.2029,6500.0
2015-01-26 11:05:00,90.83,91.04,90.83,90.97,7800.0,54.191,54.3163,54.191,54.2745,7800.0
2015-01-26 11:10:00,90.9,91.41,90.85,91.29,9500.0,54.2328,54.537,54.2029,54.4654,9500.0
2015-01-26 11:15:00,91.3,91.74,91.3,91.43,2700.0,54.4714,54.7339,54.4714,54.549,2700.0
2015-01-26 11:20:00,91.33,91.61,91.19,91.31,6500.0,54.4893,54.6564,54.4058,54.4774,6500.0
2015-01-26 11:25:00,91.17,91.24,90.76,90.89,16600.0,54.3938,54.4356,54.1492,54.2268,16600.0
2015-01-26 11:30:00,91.06,91.11,90.89,91.1,1900.0,54.3282,54.358,54.2268,54.3521,1900.0
2015-01-26 11:35:00,91.22,91.5,91.22,91.33,1500.0,54.4237,54.5907,54.4237,54.4893,1500.0
2015-01-26 11:40:00,91.33,91.4,91.28,91.35,3400.0,54.4893,54.5311,54.4595,54.5012,3400.0
2015-01-26 11:45:00,91.39,91.57,91.11,91.11,7900.0,54.5251,54.6325,54.358,54.358,7900.0
2015-01-26 11:50:00,91.11,91.26,91.0,91.18,2600.0,54.358,54.4475,54.2924,54.3998,2600.0
2015-01-26 11:55:00,91.2,91.27,91.15,91.25,1700.0,54.4117,54.4535,54.3819,54.4416,1700.0
2015-01-26 12:00:00,91.4,91.58,91.25,91.43,6300.0,54.5311,54.6385,54.4416,54.549,6300.0
2015-01-26 12:05:00,91.32,91.77,91.32,91.71,2100.0,54.4833,54.7518,54.4833,54.716,2100.0
2015-01-26 12:10:00,91.59,91.83,91.59,91.76,2600.0,54.6444,54.7876,54.6444,54.7458,2600.0
2015-01-26 12:15:00,91.76,92.04,91.67,91.82,5400.0,54.7458,54.9129,54.6922,54.7816,5400.0
2015-01-26 12:20:00,91.87,91.88,91.62,91.66,4300.0,54.8115,54.8174,54.6623,54.6862,4300.0
2015-01-26 12:25:00,91.68,91.99,91.61,91.88,3500.0,54.6981,54.8831,54.6564,54.8174,3500.0
2015-01-26 12:30:00,91.87,91.99,91.65,91.71,1700.0,54.8115,54.8831,54.6802,54.716,1700.0
2015-01-26 12:35:00,91.68,91.85,91.63,91.75,2400.0,54.6981,54.7995,54.6683,54.7399,2400.0
2015-01-26 12:40:00,91.79,92.04,91.79,91.88,10000.0,54.7637,54.9129,54.7637,54.8174,10000.0
2015-01-26 12:45:00,91.87,91.87,91.39,91.39,2200.0,54.8115,54.8115,54.5251,54.5251,2200.0
2015-01-26 12:50:00,91.32,91.5,91.27,91.49,1600.0,54.4833,54.5907,54.4535,54.5848,1600.0
2015-01-26 12:55:00,91.59,91.59,91.55,91.56,500.0,54.6444,54.6444,54.6206,54.6265,500.0
2015-01-26 13:00:00,91.67,91.67,91.31,91.31,1800.0,54.6922,54.6922,54.4774,54.4774,1800.0
2015-01-26 13:05:00,91.3,91.43,91.21,91.43,1400.0,54.4714,54.549,54.4177,54.549,1400.0
2015-01-26 13:10:00,91.57,91.69,91.49,91.49,1700.0,54.6325,54.7041,54.5848,54.5848,1700.0
2015-01-26 13:15:00,91.55,91.79,91.53,91.75,1500.0,54.6206,54.7637,54.6086,54.7399,1500.0
2015-01-26 13:20:00,91.59,91.59,91.45,91.55,1100.0,54.6444,54.6444,54.5609,54.6206,1100.0
2015-01-26 13:25:00,91.54,91.6,91.34,91.34,1800.0,54.6146,54.6504,54.4953,54.4953,1800.0
2015-01-26 13:30:00,91.51,91.75,91.47,91.75,1400.0,54.5967,54.7399,54.5728,54.7399,1400.0
2015-01-26 13:35:00,91.71,91.78,91.71,91.75,1100.0,54.716,54.7578,54.716,54.7399,1100.0
2015-01-26 13:40:00,91.76,91.92,91.76,91.8,1000.0,54.7458,54.8413,54.7458,54.7697,1000.0
2015-01-26 13:45:00,91.79,92.15,91.79,92.14,2100.0,54.7637,54.9785,54.7637,54.9726,2100.0
2015-01-26 13:50:00,92.13,92.13,91.8,91.8,3400.0,54.9666,54.9666,54.7697,54.7697,3400.0
2015-01-26 13:55:00,91.69,91.81,91.66,91.7,1900.0,54.7041,54.7757,54.6862,54.7101,1900.0
2015-01-26 14:00:00,91.68,91.73,91.51,91.57,3000.0,54.6981,54.7279,54.5967,54.6325,3000.0
2015-01-26 14:05:00,91.54,91.67,91.54,91.63,2800.0,54.6146,54.6922,54.6146,54.6683,2800.0
2015-01-26 14:10:00,91.61,91.68,91.5,91.64,3700.0,54.6564,54.6981,54.5907,54.6743,3700.0
2015-01-26 14:15:00,91.64,91.71,91.6,91.6,1800.0,54.6743,54.716,54.6504,54.6504,1800.0
2015-01-26 14:20:00,91.6,91.68,91.57,91.6,2500.0,54.6504,54.6981,54.6325,54.6504,2500.0
2015-01-26 14:25:00,91.58,91.6,91.3,91.55,3900.0,54.6385,54.6504,54.4714,54.6206,3900.0
2015-01-26 14:30:00,91.57,91.57,91.45,91.53,1300.0,54.6325,54.6325,54.5609,54.6086,1300.0
2015-01-26 14:35:00,91.53,91.66,91.53,91.53,11000.0,54.6086,54.6862,54.6086,54.6086,11000.0
2015-01-26 14:40:00,91.44,91.5,91.4,91.44,2000.0,54.5549,54.5907,54.5311,54.5549,2000.0
2015-01-26 14:45:00,91.44,91.51,91.4,91.47,1400.0,54.5549,54.5967,54.5311,54.5728,1400.0
2015-01-26 14:50:00,91.44,91.44,91.26,91.34,2200.0,54.5549,54.5549,54.4475,54.4953,2200.0
2015-01-26 14:55:00,91.44,91.49,91.4,91.48,1600.0,54.5549,54.5848,54.5311,54.5788,1600.0
2015-01-26 15:00:00,91.47,91.47,91.15,91.15,2000.0,54.5728,54.5728,54.3819,54.3819,2000.0
2015-01-26 15:05:00,91.15,91.32,91.15,91.25,1800.0,54.3819,54.4833,54.3819,54.4416,1800.0
2015-01-26 15:10:00,91.26,91.5,91.26,91.38,2400.0,54.4475,54.5907,54.4475,54.5191,2400.0
2015-01-26 15:15:00,91.42,91.42,91.28,91.36,2400.0,54.543,54.543,54.4595,54.5072,2400.0
2015-01-26 15:20:00,91.46,91.48,91.36,91.36,1600.0,54.5669,54.5788,54.5072,54.5072,1600.0
2015-01-26 15:25:00,91.4,91.62,91.35,91.62,2600.0,54.5311,54.6623,54.5012,54.6623,2600.0
2015-01-26 15:30:00,91.53,91.63,91.49,91.51,3300.0,54.6086,54.6683,54.5848,54.5967,3300.0
2015-01-26 15:35:00,91.53,91.67,91.51,91.58,8000.0,54.6086,54.6922,54.5967,54.6385,8000.0
2015-01-26 15:40:00,91.52,91.53,91.41,91.44,2000.0,54.6027,54.6086,54.537,54.5549,2000.0
2015-01-26 15:45:00,91.41,91.57,91.41,91.47,3200.0,54.537,54.6325,54.537,54.5728,3200.0
2015-01-26 15:50:00,91.48,91.66,91.47,91.58,7400.0,54.5788,54.6862,54.5728,54.6385,7400.0
2015-01-26 15:55:00,91.57,91.72,91.43,91.61,9000.0,54.6325,54.722,54.549,54.6564,9000.0
2015-01-27 09:30:00,90.91,90.91,90.55,90.6,1900.0,54.2387,54.2387,54.0239,54.0538,1900.0
2015-01-27 09:35:00,90.6,91.78,90.6,91.13,4400.0,54.0538,54.7578,54.0538,54.37,4400.0
2015-01-27 09:40:00,92.18,92.81,91.83,91.94,3700.0,54.9964,55.3723,54.7876,54.8532,3700.0
2015-01-27 09:45:00,91.96,92.27,91.45,91.45,2600.0,54.8652,55.0501,54.5609,54.5609,2600.0
2015-01-27 09:50:00,91.22,91.23,90.41,90.45,4100.0,54.4237,54.4296,53.9404,53.9643,4100.0
2015-01-27 09:55:00,90.41,90.49,90.23,90.48,2900.0,53.9404,53.9881,53.833,53.9822,2900.0
2015-01-27 10:00:00,91.07,91.14,90.57,90.75,4300.0,54.3342,54.3759,54.0359,54.1433,4300.0
2015-01-27 10:05:00,90.48,91.3,90.45,90.94,26800.0,53.9822,54.4714,53.9643,54.2566,26800.0
2015-01-27 10:10:00,90.94,90.98,90.43,90.46,8100.0,54.2566,54.2805,53.9523,53.9702,8100.0
2015-01-27 10:15:00,90.52,90.56,90.13,90.44,9500.0,54.006,54.0299,53.7734,53.9583,9500.0
2015-01-27 10:20:00,90.51,90.59,90.27,90.35,5900.0,54.0001,54.0478,53.8569,53.9046,5900.0
2015-01-27 10:25:00,90.36,91.0,90.33,90.8,5800.0,53.9106,54.2924,53.8927,54.1731,5800.0
2015-01-27 10:30:00,90.37,90.69,90.22,90.31,8400.0,53.9165,54.1075,53.8271,53.8807,8400.0
2015-01-27 10:35:00,90.43,90.69,90.21,90.5,15000.0,53.9523,54.1075,53.8211,53.9941,15000.0
2015-01-27 10:40:00,90.64,91.01,90.62,90.88,2800.0,54.0776,54.2984,54.0657,54.2208,2800.0
2015-01-27 10:45:00,90.81,90.82,90.6,90.7,4600.0,54.1791,54.185,54.0538,54.1134,4600.0
2015-01-27 10:50:00,90.75,90.84,90.47,90.63,13000.0,54.1433,54.197,53.9762,54.0717,13000.0
2015-01-27 10:55:00,90.68,90.73,90.62,90.66,1300.0,54.1015,54.1313,54.0657,54.0896,1300.0
2015-01-27 11:00:00,90.73,90.93,90.28,90.5,19200.0,54.1313,54.2507,53.8628,53.9941,19200.0
2015-01-27 11:05:00,90.5,90.7,90.34,90.64,8300.0,53.9941,54.1134,53.8986,54.0776,8300.0
2015-01-27 11:10:00,90.62,90.71,90.62,90.7,1100.0,54.0657,54.1194,54.0657,54.1134,1100.0
2015-01-27 11:15:00,90.68,90.85,90.62,90.79,9800.0,54.1015,54.2029,54.0657,54.1671,9800.0
2015-01-27 11:20:00,90.68,90.85,90.67,90.8,1100.0,54.1015,54.2029,54.0955,54.1731,1100.0
2015-01-27 11:25:00,90.8,90.94,90.77,90.82,3400.0,54.1731,54.2566,54.1552,54.185,3400.0
2015-01-27 11:30:00,90.77,90.94,90.77,90.79,7700.0,54.1552,54.2566,54.1552,54.1671,7700.0
2015-01-27 11:35:00,90.86,91.22,90.82,91.14,6000.0,54.2089,54.4237,54.185,54.3759,6000.0
2015-01-27 11:40:00,91.11,91.21,91.0,91.19,2800.0,54.358,54.4177,54.2924,54.4058,2800.0
2015-01-27 11:45:00,91.25,91.56,91.17,91.29,12600.0,54.4416,54.6265,54.3938,54.4654,12600.0
2015-01-27 11:50:00,91.43,91.64,91.34,91.39,5900.0,54.549,54.6743,54.4953,54.5251,5900.0
2015-01-27 11:55:00,91.44,91.57,91.32,91.48,14600.0,54.5549,54.6325,54.4833,54.5788,14600.0
2015-01-27 12:00:00,91.48,91.71,91.35,91.56,4600.0,54.5788,54.716,54.5012,54.6265,4600.0
2015-01-27 12:05:00,91.53,91.78,91.52,91.65,5500.0,54.6086,54.7578,54.6027,54.6802,5500.0
2015-01-27 12:10:00,91.66,91.84,91.61,91.78,1800.0,54.6862,54.7936,54.6564,54.7578,1800.0
2015-01-27 12:15:00,91.79,91.79,91.6,91.76,1100.0,54.7637,54.7637,54.6504,54.7458,1100.0
2015-01-27 12:20:00,91.66,91.89,91.66,91.76,9300.0,54.6862,54.8234,54.6862,54.7458,9300.0
2015-01-27 12:25:00,91.87,92.24,91.76,92.2,7000.0,54.8115,55.0322,54.7458,55.0084,7000.0
2015-01-27 12:30:00,92.22,92.23,92.1,92.2,7100.0,55.0203,55.0263,54.9487,55.0084,7100.0
2015-01-27 12:35:00,92.11,92.11,91.95,91.95,200.0,54.9547,54.9547,54.8592,54.8592,200.0
2015-01-27 12:40:00,91.86,91.94,91.75,91.94,1600.0,54.8055,54.8532,54.7399,54.8532,1600.0
2015-01-27 12:45:00,92.14,92.2,91.83,91.84,2900.0,54.9726,55.0084,54.7876,54.7936,2900.0
2015-01-27 12:50:00,91.73,91.8,91.73,91.78,600.0,54.7279,54.7697,54.7279,54.7578,600.0
2015-01-27 12:55:00,92.14,92.21,92.03,92.21,400.0,54.9726,55.0143,54.9069,55.0143,400.0
2015-01-27 13:00:00,91.98,92.06,91.55,92.0,2300.0,54.8771,54.9248,54.6206,54.889,2300.0
2015-01-27 13:05:00,92.13,92.32,92.13,92.21,1900.0,54.9666,55.08,54.9666,55.0143,1900.0
2015-01-27 13:10:00,92.05,92.06,92.02,92.02,800.0,54.9189,54.9248,54.901,54.901,800.0
2015-01-27 13:15:00,91.94,92.6,91.94,92.31,4300.0,54.8532,55.247,54.8532,55.074,4300.0
2015-01-27 13:20:00,92.2,92.46,92.04,92.1,2600.0,55.0084,55.1635,54.9129,54.9487,2600.0
2015-01-27 13:25:00,92.1,92.25,91.91,92.08,1300.0,54.9487,55.0382,54.8353,54.9368,1300.0
2015-01-27 13:30:00,92.23,92.38,92.15,92.3,1600.0,55.0263,55.1158,54.9785,55.068,1600.0
2015-01-27 13:35:00,92.29,92.29,92.12,92.19,800.0,55.0621,55.0621,54.9606,55.0024,800.0
2015-01-27 13:40:00,92.14,92.14,92.02,92.14,1300.0,54.9726,54.9726,54.901,54.9726,1300.0
2015-01-27 13:45:00,92.03,92.16,91.97,92.15,1700.0,54.9069,54.9845,54.8711,54.9785,1700.0
2015-01-27 13:50:00,92.1,92.13,92.03,92.13,600.0,54.9487,54.9666,54.9069,54.9666,600.0
2015-01-27 13:55:00,91.95,91.99,91.92,91.93,1100.0,54.8592,54.8831,54.8413,54.8473,1100.0
2015-01-27 14:00:00,91.93,92.05,91.83,91.97,1300.0,54.8473,54.9189,54.7876,54.8711,1300.0
2015-01-27 14:05:00,92.02,92.13,91.98,92.12,2000.0,54.901,54.9666,54.8771,54.9606,2000.0
2015-01-27 14:10:00,92.03,92.22,91.99,92.22,800.0,54.9069,55.0203,54.8831,55.0203,800.0
2015-01-27 14:15:00,92.11,92.26,92.01,92.26,3500.0,54.9547,55.0442,54.895,55.0442,3500.0
2015-01-27 14:20:00,92.3,92.5,92.18,92.19,5100.0,55.068,55.1873,54.9964,55.0024,5100.0
2015-01-27 14:25:00,92.14,92.25,92.02,92.16,3300.0,54.9726,55.0382,54.901,54.9845,3300.0
2015-01-27 14:30:00,92.13,92.13,91.91,92.03,2400.0,54.9666,54.9666,54.8353,54.9069,2400.0
2015-01-27 14:35:00,91.94,92.09,91.89,92.0,2600.0,54.8532,54.9427,54.8234,54.889,2600.0
2015-01-27 14:40:00,92.09,92.18,91.97,92.12,8400.0,54.9427,54.9964,54.8711,54.9606,8400.0
2015-01-27 14:45:00,92.12,92.32,92.12,92.27,11800.0,54.9606,55.08,54.9606,55.0501,11800.0
2015-01-27 14:50:00,92.3,92.5,92.25,92.43,5500.0,55.068,55.1873,55.0382,55.1456,5500.0
2015-01-27 14:55:00,92.35,92.35,92.04,92.09,2300.0,55.0979,55.0979,54.9129,54.9427,2300.0
2015-01-27 15:00:00,92.09,92.36,92.08,92.23,8100.0,54.9427,55.1038,54.9368,55.0263,8100.0
2015-01-27 15:05:00,92.14,92.42,92.05,92.36,3900.0,54.9726,55.1396,54.9189,55.1038,3900.0
2015-01-27 15:10:00,92.42,92.42,92.15,92.27,4100.0,55.1396,55.1396,54.9785,55.0501,4100.0
2015-01-27 15:15:00,92.39,92.39,92.02,92.08,1600.0,55.1217,55.1217,54.901,54.9368,1600.0
2015-01-27 15:20:00,92.07,92.14,91.95,92.06,3100.0,54.9308,54.9726,54.8592,54.9248,3100.0
2015-01-27 15:25:00,92.08,92.18,92.01,92.04,2800.0,54.9368,54.9964,54.895,54.9129,2800.0
2015-01-27 15:30:00,92.06,92.27,91.96,92.19,4800.0,54.9248,55.0501,54.8652,55.0024,4800.0
2015-01-27 15:35:00,92.2,92.29,92.09,92.23,4100.0,55.0084,55.0621,54.9427,55.0263,4100.0
2015-01-27 15:40:00,92.25,92.34,92.16,92.26,10400.0,55.0382,55.0919,54.9845,55.0442,10400.0
2015-01-27 15:45:00,92.26,92.44,92.25,92.33,6500.0,55.0442,55.1515,55.0382,55.0859,6500.0
2015-01-27 15:50:00,92.29,92.37,92.26,92.29,11600.0,55.0621,55.1098,55.0442,55.0621,11600.0
2015-01-27 15:55:00,92.3,92.48,92.16,92.31,22200.0,55.068,55.1754,54.9845,55.074,22200.0
2015-01-28 09:30:00,91.76,92.45,91.7,91.7,2600.0,54.7458,55.1575,54.7101,54.7101,2600.0
2015-01-28 09:35:00,91.02,92.19,91.02,91.67,5900.0,54.3043,55.0024,54.3043,54.6922,5900.0
2015-01-28 09:40:00,91.81,91.81,90.53,91.01,3300.0,54.7757,54.7757,54.012,54.2984,3300.0
2015-01-28 09:45:00,90.97,90.98,90.15,90.7,2800.0,54.2745,54.2805,53.7853,54.1134,2800.0
2015-01-28 09:50:00,90.55,90.88,90.37,90.88,13700.0,54.0239,54.2208,53.9165,54.2208,13700.0
2015-01-28 09:55:00,90.18,90.34,90.01,90.22,9900.0,53.8032,53.8986,53.7018,53.8271,9900.0
2015-01-28 10:00:00,90.34,90.6,90.08,90.29,22600.0,53.8986,54.0538,53.7435,53.8688,22600.0
2015-01-28 10:05:00,90.42,90.69,90.42,90.52,6000.0,53.9464,54.1075,53.9464,54.006,6000.0
2015-01-28 10:10:00,90.53,90.58,90.38,90.5,13300.0,54.012,54.0418,53.9225,53.9941,13300.0
2015-01-28 10:15:00,90.38,90.82,90.38,90.59,4500.0,53.9225,54.185,53.9225,54.0478,4500.0
2015-01-28 10:20:00,90.54,90.78,90.54,90.67,36900.0,54.018,54.1612,54.018,54.0955,36900.0
2015-01-28 10:25:00,90.66,90.66,90.27,90.45,12800.0,54.0896,54.0896,53.8569,53.9643,12800.0
2015-01-28 10:30:00,90.49,90.69,90.29,90.43,3800.0,53.9881,54.1075,53.8688,53.9523,3800.0
2015-01-28 10:35:00,90.48,90.48,90.04,90.22,3800.0,53.9822,53.9822,53.7197,53.8271,3800.0
2015-01-28 10:40:00,90.35,90.54,90.18,90.33,2900.0,53.9046,54.018,53.8032,53.8927,2900.0
2015-01-28 10:45:00,90.22,90.32,89.89,89.92,4000.0,53.8271,53.8867,53.6302,53.6481,4000.0
2015-01-28 10:50:00,89.9,90.09,89.89,89.97,1300.0,53.6361,53.7495,53.6302,53.6779,1300.0
2015-01-28 10:55:00,90.0,90.0,89.46,89.46,11400.0,53.6958,53.6958,53.3736,53.3736,11400.0
2015-01-28 11:00:00,89.48,89.58,89.38,89.58,3900.0,53.3856,53.4452,53.3259,53.4452,3900.0
2015-01-28 11:05:00,89.59,89.72,89.55,89.72,4800.0,53.4512,53.5287,53.4273,53.5287,4800.0
2015-01-28 11:10:00,89.77,89.94,89.53,89.7,41600.0,53.5586,53.66,53.4154,53.5168,41600.0
2015-01-28 11:15:00,89.74,89.84,89.6,89.7,2500.0,53.5407,53.6003,53.4571,53.5168,2500.0
2015-01-28 11:20:00,89.69,89.83,89.61,89.69,5200.0,53.5108,53.5944,53.4631,53.5108,5200.0
2015-01-28 11:25:00,89.6,89.83,89.5,89.71,10400.0,53.4571,53.5944,53.3975,53.5228,10400.0
2015-01-28 11:30:00,89.63,89.75,89.51,89.66,5400.0,53.475,53.5466,53.4035,53.4929,5400.0
2015-01-28 11:35:00,89.71,89.85,89.59,89.78,5800.0,53.5228,53.6063,53.4512,53.5645,5800.0
2015-01-28 11:40:00,89.83,89.93,89.64,89.84,1900.0,53.5944,53.654,53.481,53.6003,1900.0
2015-01-28 11:45:00,89.8,90.0,89.73,89.88,3300.0,53.5765,53.6958,53.5347,53.6242,3300.0
2015-01-28 11:50:00,89.77,89.77,89.58,89.74,2700.0,53.5586,53.5586,53.4452,53.5407,2700.0
2015-01-28 11:55:00,89.73,89.81,89.57,89.74,1900.0,53.5347,53.5824,53.4392,53.5407,1900.0
2015-01-28 12:00:00,89.71,89.85,89.65,89.85,1600.0,53.5228,53.6063,53.487,53.6063,1600.0
2015-01-28 12:05:00,89.99,90.57,89.99,90.55,9100.0,53.6898,54.0359,53.6898,54.0239,9100.0
2015-01-28 12:10:00,90.5,90.69,90.45,90.59,1900.0,53.9941,54.1075,53.9643,54.0478,1900.0
2015-01-28 12:15:00,90.63,91.26,90.61,91.15,2300.0,54.0717,54.4475,54.0597,54.3819,2300.0
2015-01-28 12:20:00,91.12,91.37,90.91,91.1,4000.0,54.364,54.5132,54.2387,54.3521,4000.0
2015-01-28 12:25:00,91.21,91.32,91.16,91.18,1600.0,54.4177,54.4833,54.3879,54.3998,1600.0
2015-01-28 12:30:00,91.18,91.18,90.76,90.85,6000.0,54.3998,54.3998,54.1492,54.2029,6000.0
2015-01-28 12:35:00,91.02,91.02,90.71,90.88,3200.0,54.3043,54.3043,54.1194,54.2208,3200.0
2015-01-28 12:40:00,90.68,90.93,90.63,90.76,4300.0,54.1015,54.2507,54.0717,54.1492,4300.0
2015-01-28 12:45:00,90.76,90.87,90.73,90.81,8000.0,54.1492,54.2149,54.1313,54.1791,8000.0
2015-01-28 12:50:00,90.79,90.8,90.53,90.54,2400.0,54.1671,54.1731,54.012,54.018,2400.0
2015-01-28 12:55:00,90.47,90.51,90.41,90.41,2000.0,53.9762,54.0001,53.9404,53.9404,2000.0
2015-01-28 13:00:00,90.32,90.42,90.2,90.42,3600.0,53.8867,53.9464,53.8151,53.9464,3600.0
2015-01-28 13:05:00,90.4,90.4,90.25,90.35,1200.0,53.9344,53.9344,53.845,53.9046,1200.0
2015-01-28 13:10:00,90.32,90.32,89.79,89.86,3500.0,53.8867,53.8867,53.5705,53.6123,3500.0
2015-01-28 13:15:00,89.77,89.88,89.52,89.54,6300.0,53.5586,53.6242,53.4094,53.4214,6300.0
2015-01-28 13:20:00,89.51,89.63,89.5,89.63,4000.0,53.4035,53.475,53.3975,53.475,4000.0
2015-01-28 13:25:00,89.63,89.74,89.58,89.64,2600.0,53.475,53.5407,53.4452,53.481,2600.0
2015-01-28 13:30:00,89.72,90.03,89.68,89.85,4500.0,53.5287,53.7137,53.5049,53.6063,4500.0
2015-01-28 13:35:00,89.85,89.88,89.69,89.69,900.0,53.6063,53.6242,53.5108,53.5108,900.0
2015-01-28 13:40:00,89.7,89.93,89.57,89.77,25700.0,53.5168,53.654,53.4392,53.5586,25700.0
2015-01-28 13:45:00,89.75,89.93,89.63,89.86,8300.0,53.5466,53.654,53.475,53.6123,8300.0
2015-01-28 13:50:00,89.88,89.9,89.8,89.82,1500.0,53.6242,53.6361,53.5765,53.5884,1500.0
2015-01-28 13:55:00,89.79,89.82,89.66,89.66,4900.0,53.5705,53.5884,53.4929,53.4929,4900.0
2015-01-28 14:00:00,89.83,90.12,89.77,89.86,2300.0,53.5944,53.7674,53.5586,53.6123,2300.0
2015-01-28 14:05:00,89.9,89.91,89.73,89.73,2400.0,53.6361,53.6421,53.5347,53.5347,2400.0
2015-01-28 14:10:00,89.74,89.94,89.5,89.65,13400.0,53.5407,53.66,53.3975,53.487,13400.0
2015-01-28 14:15:00,89.53,89.64,89.48,89.59,2000.0,53.4154,53.481,53.3856,53.4512,2000.0
2015-01-28 14:20:00,89.53,89.56,89.06,89.06,2500.0,53.4154,53.4333,53.135,53.135,2500.0
2015-01-28 14:25:00,89.2,89.2,89.0,89.11,17500.0,53.2185,53.2185,53.0992,53.1648,17500.0
2015-01-28 14:30:00,89.14,89.2,88.92,88.92,7100.0,53.1827,53.2185,53.0514,53.0514,7100.0
2015-01-28 14:35:00,88.9,89.04,88.83,88.86,2200.0,53.0395,53.123,52.9978,53.0156,2200.0
2015-01-28 14:40:00,88.82,89.09,88.75,89.03,3000.0,52.9918,53.1529,52.95,53.1171,3000.0
2015-01-28 14:45:00,88.97,89.01,88.93,88.93,1000.0,53.0813,53.1051,53.0574,53.0574,1000.0
2015-01-28 14:50:00,88.87,89.0,88.8,89.0,2500.0,53.0216,53.0992,52.9799,53.0992,2500.0
2015-01-28 14:55:00,88.97,88.97,88.68,88.76,1600.0,53.0813,53.0813,52.9083,52.956,1600.0
2015-01-28 15:00:00,88.76,88.84,88.69,88.69,8600.0,52.956,53.0037,52.9142,52.9142,8600.0
2015-01-28 15:05:00,88.62,88.62,88.35,88.38,2500.0,52.8725,52.8725,52.7114,52.7293,2500.0
2015-01-28 15:10:00,88.48,88.61,88.36,88.36,4100.0,52.7889,52.8665,52.7173,52.7173,4100.0
2015-01-28 15:15:00,88.31,88.4,87.98,88.0,7500.0,52.6875,52.7412,52.4906,52.5026,7500.0
2015-01-28 15:20:00,87.96,88.08,87.94,87.95,8200.0,52.4787,52.5503,52.4668,52.4727,8200.0
2015-01-28 15:25:00,87.96,88.0,87.61,87.88,10700.0,52.4787,52.5026,52.2699,52.431,10700.0
2015-01-28 15:30:00,87.92,88.03,87.61,87.87,15700.0,52.4548,52.5205,52.2699,52.425,15700.0
2015-01-28 15:35:00,87.87,87.96,87.76,87.82,13100.0,52.425,52.4787,52.3594,52.3952,13100.0
2015-01-28 15:40:00,87.82,87.83,87.4,87.45,8200.0,52.3952,52.4011,52.1446,52.1744,8200.0
2015-01-28 15:45:00,87.45,87.52,87.32,87.46,10600.0,52.1744,52.2162,52.0969,52.1804,10600.0
2015-01-28 15:50:00,87.3,87.42,87.22,87.22,22000.0,52.0849,52.1565,52.0372,52.0372,22000.0
2015-01-28 15:55:00,87.27,87.5,87.22,87.46,23600.0,52.067,52.2042,52.0372,52.1804,23600.0
2015-01-29 09:30:00,86.61,86.61,85.98,86.28,4700.0,52.142,52.142,51.7627,51.9433,4700.0
2015-01-29 09:35:00,86.3,86.3,85.06,85.53,6000.0,51.9553,51.9553,51.2088,51.4918,6000.0
2015-01-29 09:40:00,85.53,86.0,85.52,85.83,8400.0,51.4918,51.7747,51.4858,51.6724,8400.0
2015-01-29 09:45:00,85.81,85.93,85.4,85.68,10100.0,51.6603,51.7326,51.4135,51.5821,10100.0
2015-01-29 09:50:00,85.69,86.22,85.58,86.01,13600.0,51.5881,51.9072,51.5219,51.7807,13600.0
2015-01-29 09:55:00,85.98,86.63,85.81,86.41,12000.0,51.7627,52.154,51.6603,52.0216,12000.0
2015-01-29 10:00:00,86.6,86.61,85.68,85.84,13700.0,52.1359,52.142,51.5821,51.6784,13700.0
2015-01-29 10:05:00,85.66,86.15,85.66,85.95,10300.0,51.57,51.865,51.57,51.7446,10300.0
2015-01-29 10:10:00,85.96,86.05,85.76,85.77,14300.0,51.7506,51.8048,51.6302,51.6363,14300.0
2015-01-29 10:15:00,85.61,85.88,85.49,85.49,4400.0,51.5399,51.7025,51.4677,51.4677,4400.0
2015-01-29 10:20:00,85.5,85.5,85.01,85.16,5800.0,51.4737,51.4737,51.1787,51.269,5800.0
2015-01-29 10:25:00,85.2,85.49,85.0,85.26,6800.0,51.2931,51.4677,51.1727,51.3292,6800.0
2015-01-29 10:30:00,85.21,85.21,84.86,85.02,5200.0,51.2991,51.2991,51.0884,51.1847,5200.0
2015-01-29 10:35:00,85.03,85.05,84.38,84.44,4800.0,51.1908,51.2028,50.7994,50.8356,4800.0
2015-01-29 10:40:00,84.34,84.35,83.86,84.0,9300.0,50.7754,50.7814,50.4864,50.5707,9300.0
2015-01-29 10:45:00,84.01,84.21,83.91,84.02,11800.0,50.5767,50.6971,50.5165,50.5827,11800.0
2015-01-29 10:50:00,84.08,84.09,83.52,83.54,12800.0,50.6188,50.6248,50.2817,50.2937,12800.0
2015-01-29 10:55:00,83.55,83.68,83.13,83.57,18200.0,50.2997,50.378,50.0469,50.3118,18200.0
2015-01-29 11:00:00,83.62,83.87,83.36,83.36,4300.0,50.3419,50.4924,50.1854,50.1854,4300.0
2015-01-29 11:05:00,83.36,83.68,83.12,83.53,15000.0,50.1854,50.378,50.0409,50.2877,15000.0
2015-01-29 11:10:00,83.53,84.0,83.39,83.94,6700.0,50.2877,50.5707,50.2034,50.5345,6700.0
2015-01-29 11:15:00,83.94,84.15,83.59,83.59,10100.0,50.5345,50.661,50.3238,50.3238,10100.0
2015-01-29 11:20:00,83.5,83.89,83.36,83.79,10000.0,50.2696,50.5044,50.1854,50.4442,10000.0
2015-01-29 11:25:00,83.69,84.11,83.69,84.02,6500.0,50.384,50.6369,50.384,50.5827,6500.0
2015-01-29 11:30:00,84.02,84.42,84.02,84.4,2900.0,50.5827,50.8235,50.5827,50.8115,2900.0
2015-01-29 11:35:00,84.44,84.83,84.42,84.81,6600.0,50.8356,51.0704,50.8235,51.0583,6600.0
2015-01-29 11:40:00,84.81,84.82,84.31,84.31,4900.0,51.0583,51.0643,50.7573,50.7573,4900.0
2015-01-29 11:45:00,84.42,84.82,84.36,84.7,8100.0,50.8235,51.0643,50.7874,50.9921,8100.0
2015-01-29 11:50:00,84.68,84.97,84.48,84.48,3300.0,50.98,51.1546,50.8596,50.8596,3300.0
2015-01-29 11:55:00,84.42,84.54,84.21,84.42,7400.0,50.8235,50.8958,50.6971,50.8235,7400.0
2015-01-29 12:00:00,84.56,84.7,84.4,84.4,5200.0,50.9078,50.9921,50.8115,50.8115,5200.0
2015-01-29 12:05:00,84.4,84.5,84.05,84.14,8600.0,50.8115,50.8717,50.6008,50.6549,8600.0
2015-01-29 12:10:00,84.27,84.61,84.14,84.49,8800.0,50.7332,50.9379,50.6549,50.8657,8800.0
2015-01-29 12:15:00,84.51,84.52,84.22,84.23,2700.0,50.8777,50.8837,50.7031,50.7091,2700.0
2015-01-29 12:20:00,84.16,84.31,84.01,84.15,20700.0,50.667,50.7573,50.5767,50.661,20700.0
2015-01-29 12:25:00,84.28,84.42,84.1,84.14,12800.0,50.7392,50.8235,50.6309,50.6549,12800.0
2015-01-29 12:30:00,84.18,84.45,84.18,84.26,8200.0,50.679,50.8416,50.679,50.7272,8200.0
2015-01-29 12:35:00,84.26,84.33,84.18,84.2,3700.0,50.7272,50.7693,50.679,50.6911,3700.0
2015-01-29 12:40:00,84.25,84.29,83.74,83.75,5600.0,50.7212,50.7453,50.4141,50.4202,5600.0
2015-01-29 12:45:00,83.77,84.17,83.77,84.02,12600.0,50.4322,50.673,50.4322,50.5827,12600.0
2015-01-29 12:50:00,83.97,84.12,83.84,84.01,5400.0,50.5526,50.6429,50.4743,50.5767,5400.0
2015-01-29 12:55:00,84.14,84.2,83.96,84.0,7700.0,50.6549,50.6911,50.5466,50.5707,7700.0
2015-01-29 13:00:00,84.01,84.34,83.87,84.04,30200.0,50.5767,50.7754,50.4924,50.5947,30200.0
2015-01-29 13:05:00,83.95,84.31,83.92,84.02,12100.0,50.5406,50.7573,50.5225,50.5827,12100.0
2015-01-29 13:10:00,84.11,84.35,84.06,84.23,19000.0,50.6369,50.7814,50.6068,50.7091,19000.0
2015-01-29 13:15:00,84.26,84.39,84.23,84.24,2200.0,50.7272,50.8055,50.7091,50.7152,2200.0
2015-01-29 13:20:00,84.26,84.44,84.2,84.3,36200.0,50.7272,50.8356,50.6911,50.7513,36200.0
2015-01-29 13:25:00,84.34,84.74,84.27,84.62,22700.0,50.7754,51.0162,50.7332,50.9439,22700.0
2015-01-29 13:30:00,84.72,84.73,84.4,84.52,4500.0,51.0041,51.0101,50.8115,50.8837,4500.0
2015-01-29 13:35:00,84.72,84.83,84.6,84.65,5100.0,51.0041,51.0704,50.9319,50.962,5100.0
2015-01-29 13:40:00,84.7,84.84,84.61,84.71,8100.0,50.9921,51.0764,50.9379,50.9981,8100.0
2015-01-29 13:45:00,84.71,84.9,84.62,84.76,17400.0,50.9981,51.1125,50.9439,51.0282,17400.0
2015-01-29 13:50:00,84.77,84.94,84.73,84.76,3400.0,51.0342,51.1366,51.0101,51.0282,3400.0
2015-01-29 13:55:00,84.82,84.85,84.65,84.81,4600.0,51.0643,51.0824,50.962,51.0583,4600.0
2015-01-29 14:00:00,84.84,84.86,84.65,84.7,4400.0,51.0764,51.0884,50.962,50.9921,4400.0
2015-01-29 14:05:00,84.72,84.83,84.66,84.69,11900.0,51.0041,51.0704,50.968,50.9861,11900.0
2015-01-29 14:10:00,84.72,84.8,84.67,84.73,10300.0,51.0041,51.0523,50.974,51.0101,10300.0
2015-01-29 14:15:00,84.71,84.76,84.64,84.75,14300.0,50.9981,51.0282,50.956,51.0222,14300.0
2015-01-29 14:20:00,84.71,84.71,84.56,84.56,8100.0,50.9981,50.9981,50.9078,50.9078,8100.0
2015-01-29 14:25:00,84.61,84.62,84.46,84.54,5000.0,50.9379,50.9439,50.8476,50.8958,5000.0
2015-01-29 14:30:00,84.54,84.65,84.32,84.59,12200.0,50.8958,50.962,50.7633,50.9259,12200.0
2015-01-29 14:35:00,84.63,84.63,84.39,84.52,6400.0,50.9499,50.9499,50.8055,50.8837,6400.0
2015-01-29 14:40:00,84.64,84.64,84.33,84.39,5400.0,50.956,50.956,50.7693,50.8055,5400.0
2015-01-29 14:45:00,84.37,84.48,84.32,84.38,13400.0,50.7934,50.8596,50.7633,50.7994,13400.0
2015-01-29 14:50:00,84.39,84.5,84.38,84.46,22400.0,50.8055,50.8717,50.7994,50.8476,22400.0
2015-01-29 14:55:00,84.5,84.59,84.4,84.43,19200.0,50.8717,50.9259,50.8115,50.8295,19200.0
2015-01-29 15:00:00,84.46,84.53,84.43,84.5,5500.0,50.8476,50.8897,50.8295,50.8717,5500.0
2015-01-29 15:05:00,84.5,84.78,84.49,84.75,3000.0,50.8717,51.0402,50.8657,51.0222,3000.0
2015-01-29 15:10:00,84.8,84.8,84.46,84.5,9500.0,51.0523,51.0523,50.8476,50.8717,9500.0
2015-01-29 15:15:00,84.48,84.72,84.48,84.65,17400.0,50.8596,51.0041,50.8596,50.962,17400.0
2015-01-29 15:20:00,84.65,84.83,84.56,84.81,17300.0,50.962,51.0704,50.9078,51.0583,17300.0
2015-01-29 15:25:00,84.78,85.11,84.77,84.97,4000.0,51.0402,51.2389,51.0342,51.1546,4000.0
2015-01-29 15:30:00,85.0,85.22,85.0,85.11,13600.0,51.1727,51.3051,51.1727,51.2389,13600.0
2015-01-29 15:35:00,85.08,85.4,85.08,85.37,8500.0,51.2209,51.4135,51.2209,51.3954,8500.0
2015-01-29 15:40:00,85.35,85.4,85.28,85.28,11900.0,51.3834,51.4135,51.3413,51.3413,11900.0
2015-01-29 15:45:00,85.33,85.42,85.25,85.31,14200.0,51.3714,51.4255,51.3232,51.3593,14200.0
2015-01-29 15:50:00,85.31,85.47,85.3,85.43,23400.0,51.3593,51.4557,51.3533,51.4316,23400.0
2015-01-29 15:55:00,85.43,85.49,85.39,85.49,31900.0,51.4316,51.4677,51.4075,51.4677,31900.0
2015-01-30 09:30:00,84.35,84.38,83.88,83.88,4000.0,50.7814,50.7994,50.4984,50.4984,4000.0
2015-01-30 09:35:00,83.89,83.94,83.67,83.75,2000.0,50.5044,50.5345,50.372,50.4202,2000.0
2015-01-30 09:40:00,83.48,85.21,83.47,84.5,15100.0,50.2576,51.2991,50.2516,50.8717,15100.0
2015-01-30 09:45:00,84.38,85.25,83.86,84.67,17100.0,50.7994,51.3232,50.4864,50.974,17100.0
2015-01-30 09:50:00,84.67,85.2,84.67,85.2,6000.0,50.974,51.2931,50.974,51.2931,6000.0
2015-01-30 09:55:00,84.91,86.07,84.85,85.82,5100.0,51.1185,51.8169,51.0824,51.6664,5100.0
2015-01-30 10:00:00,86.0,86.23,85.74,85.93,14300.0,51.7747,51.9132,51.6182,51.7326,14300.0
2015-01-30 10:05:00,85.94,85.97,85.34,85.45,8800.0,51.7386,51.7567,51.3774,51.4436,8800.0
2015-01-30 10:10:00,85.4,86.03,85.18,85.94,8300.0,51.4135,51.7928,51.2811,51.7386,8300.0
2015-01-30 10:15:00,85.93,86.01,85.73,85.74,7600.0,51.7326,51.7807,51.6122,51.6182,7600.0
2015-01-30 10:20:00,85.75,85.82,85.57,85.72,4900.0,51.6242,51.6664,51.5159,51.6062,4900.0
2015-01-30 10:25:00,85.67,85.9,85.4,85.4,10200.0,51.5761,51.7145,51.4135,51.4135,10200.0
2015-01-30 10:30:00,85.31,85.31,84.89,85.06,3200.0,51.3593,51.3593,51.1065,51.2088,3200.0
2015-01-30 10:35:00,85.0,85.84,84.94,85.77,21900.0,51.1727,51.6784,51.1366,51.6363,21900.0
2015-01-30 10:40:00,85.8,86.04,85.75,85.84,29600.0,51.6543,51.7988,51.6242,51.6784,29600.0
2015-01-30 10:45:00,85.95,85.99,85.79,85.8,6700.0,51.7446,51.7687,51.6483,51.6543,6700.0
2015-01-30 10:50:00,85.73,85.73,85.5,85.64,4200.0,51.6122,51.6122,51.4737,51.558,4200.0
2015-01-30 10:55:00,85.68,85.68,85.18,85.28,8200.0,51.5821,51.5821,51.2811,51.3413,8200.0
2015-01-30 11:00:00,85.33,85.39,85.02,85.27,14600.0,51.3714,51.4075,51.1847,51.3352,14600.0
2015-01-30 11:05:00,85.23,85.23,84.59,84.77,8100.0,51.3112,51.3112,50.9259,51.0342,8100.0
2015-01-30 11:10:00,84.8,84.8,84.23,84.29,5500.0,51.0523,51.0523,50.7091,50.7453,5500.0
2015-01-30 11:15:00,84.24,84.63,84.14,84.57,3500.0,50.7152,50.9499,50.6549,50.9138,3500.0
2015-01-30 11:20:00,84.46,84.63,84.3,84.46,4500.0,50.8476,50.9499,50.7513,50.8476,4500.0
2015-01-30 11:25:00,84.56,84.81,84.47,84.81,7200.0,50.9078,51.0583,50.8536,51.0583,7200.0
2015-01-30 11:30:00,84.8,84.94,84.78,84.83,1800.0,51.0523,51.1366,51.0402,51.0704,1800.0
2015-01-30 11:35:00,84.88,84.88,84.69,84.82,3800.0,51.1005,51.1005,50.9861,51.0643,3800.0
2015-01-30 11:40:00,84.84,84.85,84.45,84.65,4500.0,51.0764,51.0824,50.8416,50.962,4500.0
2015-01-30 11:45:00,84.65,84.76,84.55,84.59,5200.0,50.962,51.0282,50.9018,50.9259,5200.0
2015-01-30 11:50:00,84.56,84.65,84.17,84.21,3700.0,50.9078,50.962,50.673,50.6971,3700.0
2015-01-30 11:55:00,84.23,84.58,84.22,84.47,4100.0,50.7091,50.9198,50.7031,50.8536,4100.0
2015-01-30 12:00:00,84.46,84.56,84.22,84.22,4600.0,50.8476,50.9078,50.7031,50.7031,4600.0
2015-01-30 12:05:00,84.34,84.44,84.18,84.44,8000.0,50.7754,50.8356,50.679,50.8356,8000.0
2015-01-30 12:10:00,84.45,84.57,84.26,84.56,4400.0,50.8416,50.9138,50.7272,50.9078,4400.0
2015-01-30 12:15:00,84.64,84.73,84.26,84.27,2000.0,50.956,51.0101,50.7272,50.7332,2000.0
2015-01-30 12:20:00,84.31,84.63,84.28,84.51,4100.0,50.7573,50.9499,50.7392,50.8777,4100.0
2015-01-30 12:25:00,84.52,84.68,84.28,84.52,3200.0,50.8837,50.98,50.7392,50.8837,3200.0
2015-01-30 12:30:00,84.48,84.54,84.42,84.5,2400.0,50.8596,50.8958,50.8235,50.8717,2400.0
2015-01-30 12:35:00,84.62,84.77,84.53,84.77,2800.0,50.9439,51.0342,50.8897,51.0342,2800.0
2015-01-30 12:40:00,84.79,84.79,84.55,84.77,10100.0,51.0463,51.0463,50.9018,51.0342,10100.0
2015-01-30 12:45:00,84.83,84.95,84.7,84.89,2300.0,51.0704,51.1426,50.9921,51.1065,2300.0
2015-01-30 12:50:00,84.87,85.33,84.87,85.18,4300.0,51.0944,51.3714,51.0944,51.2811,4300.0
2015-01-30 12:55:00,84.8,85.17,84.77,85.17,2300.0,51.0523,51.275,51.0342,51.275,2300.0
2015-01-30 13:00:00,85.15,85.36,85.02,85.36,2200.0,51.263,51.3894,51.1847,51.3894,2200.0
2015-01-30 13:05:00,85.3,85.35,85.14,85.34,6800.0,51.3533,51.3834,51.257,51.3774,6800.0
2015-01-30 13:10:00,85.4,85.44,85.12,85.12,2800.0,51.4135,51.4376,51.2449,51.2449,2800.0
2015-01-30 13:15:00,85.03,85.12,84.98,85.12,2100.0,51.1908,51.2449,51.1607,51.2449,2100.0
2015-01-30 13:20:00,85.2,85.41,85.11,85.13,1200.0,51.2931,51.4195,51.2389,51.251,1200.0
2015-01-30 13:25:00,85.27,85.54,85.19,85.5,2900.0,51.3352,51.4978,51.2871,51.4737,2900.0
2015-01-30 13:30:00,85.53,85.7,85.2,85.44,4100.0,51.4918,51.5941,51.2931,51.4376,4100.0
2015-01-30 13:35:00,85.46,85.71,85.35,85.53,2000.0,51.4496,51.6001,51.3834,51.4918,2000.0
2015-01-30 13:40:00,85.53,85.78,85.4,85.78,5500.0,51.4918,51.6423,51.4135,51.6423,5500.0
2015-01-30 13:45:00,85.77,86.08,85.71,86.08,3400.0,51.6363,51.8229,51.6001,51.8229,3400.0
2015-01-30 13:50:00,86.06,86.43,85.97,86.4,12600.0,51.8108,52.0336,51.7567,52.0155,12600.0
2015-01-30 13:55:00,86.45,86.88,86.33,86.88,2700.0,52.0456,52.3045,51.9734,52.3045,2700.0
2015-01-30 14:00:00,86.88,86.9,86.5,86.55,8800.0,52.3045,52.3166,52.0757,52.1058,8800.0
2015-01-30 14:05:00,86.66,86.98,86.63,86.95,5400.0,52.1721,52.3647,52.154,52.3467,5400.0
2015-01-30 14:10:00,86.99,87.18,86.75,87.18,5800.0,52.3707,52.4851,52.2263,52.4851,5800.0
2015-01-30 14:15:00,87.1,87.54,87.1,87.5,5000.0,52.437,52.7019,52.437,52.6778,5000.0
2015-01-30 14:20:00,87.53,87.55,87.24,87.31,5000.0,52.6958,52.7079,52.5212,52.5634,5000.0
2015-01-30 14:25:00,87.38,87.89,87.27,87.89,7000.0,52.6055,52.9126,52.5393,52.9126,7000.0
2015-01-30 14:30:00,87.85,87.94,87.44,87.64,4100.0,52.8885,52.9427,52.6417,52.7621,4100.0
2015-01-30 14:35:00,87.51,87.64,87.36,87.48,8800.0,52.6838,52.7621,52.5935,52.6657,8800.0
2015-01-30 14:40:00,87.42,87.84,87.42,87.84,9300.0,52.6296,52.8825,52.6296,52.8825,9300.0
2015-01-30 14:45:00,87.72,87.83,87.63,87.67,6300.0,52.8102,52.8764,52.756,52.7801,6300.0
2015-01-30 14:50:00,87.62,87.62,87.34,87.34,4200.0,52.75,52.75,52.5814,52.5814,4200.0
2015-01-30 14:55:00,87.3,87.3,86.95,86.95,2600.0,52.5574,52.5574,52.3467,52.3467,2600.0
2015-01-30 15:00:00,87.01,87.41,86.95,87.19,4800.0,52.3828,52.6236,52.3467,52.4911,4800.0
2015-01-30 15:05:00,87.27,87.4,87.07,87.07,5900.0,52.5393,52.6176,52.4189,52.4189,5900.0
2015-01-30 15:10:00,87.17,87.57,87.16,87.52,5200.0,52.4791,52.7199,52.4731,52.6898,5200.0
2015-01-30 15:15:00,87.45,87.74,87.16,87.32,7600.0,52.6477,52.8223,52.4731,52.5694,7600.0
2015-01-30 15:20:00,87.14,87.45,86.91,87.18,5400.0,52.461,52.6477,52.3226,52.4851,5400.0
2015-01-30 15:25:00,87.17,87.45,87.01,87.33,5100.0,52.4791,52.6477,52.3828,52.5754,5100.0
2015-01-30 15:30:00,87.2,87.44,87.1,87.34,3600.0,52.4972,52.6417,52.437,52.5814,3600.0
2015-01-30 15:35:00,87.34,87.55,87.15,87.54,12100.0,52.5814,52.7079,52.4671,52.7019,12100.0
2015-01-30 15:40:00,87.47,87.54,87.11,87.4,25500.0,52.6597,52.7019,52.443,52.6176,25500.0
2015-01-30 15:45:00,87.33,87.33,86.78,86.79,11300.0,52.5754,52.5754,52.2443,52.2503,11300.0
2015-01-30 15:50:00,86.71,86.87,86.49,86.71,13500.0,52.2022,52.2985,52.0697,52.2022,13500.0
2015-01-30 15:55:00,86.73,86.92,86.73,86.83,15500.0,52.2142,52.3286,52.2142,52.2744,15500.0
2015-02-02 09:30:00,87.29,88.71,86.91,87.61,5200.0,52.5513,53.4062,52.3226,52.744,5200.0
2015-02-02 09:35:00,88.14,88.45,87.26,88.33,5100.0,53.0631,53.2497,52.5333,53.1775,5100.0
2015-02-02 09:40:00,88.7,89.99,88.25,89.96,10900.0,53.4002,54.1768,53.1293,54.1588,10900.0
2015-02-02 09:45:00,89.54,89.77,89.38,89.44,4400.0,53.9059,54.0444,53.8096,53.8457,4400.0
2015-02-02 09:50:00,89.48,89.67,88.94,88.96,5800.0,53.8698,53.9842,53.5447,53.5567,5800.0
2015-02-02 09:55:00,88.98,89.34,88.98,89.2,7200.0,53.5688,53.7855,53.5688,53.7012,7200.0
2015-02-02 10:00:00,89.2,89.34,88.4,88.4,8200.0,53.7012,53.7855,53.2196,53.2196,8200.0
2015-02-02 10:05:00,88.3,88.87,88.23,88.68,5000.0,53.1594,53.5026,53.1173,53.3882,5000.0
2015-02-02 10:10:00,88.8,88.8,87.95,88.04,5100.0,53.4604,53.4604,52.9487,53.0029,5100.0
2015-02-02 10:15:00,88.03,88.44,88.03,88.29,4600.0,52.9969,53.2437,52.9969,53.1534,4600.0
2015-02-02 10:20:00,88.27,88.63,88.21,88.52,3500.0,53.1413,53.3581,53.1052,53.2918,3500.0
2015-02-02 10:25:00,88.68,89.28,88.68,89.28,11500.0,53.3882,53.7494,53.3882,53.7494,11500.0
2015-02-02 10:30:00,89.28,89.39,88.69,88.87,5800.0,53.7494,53.8156,53.3942,53.5026,5800.0
2015-02-02 10:35:00,88.98,89.08,88.92,89.08,4200.0,53.5688,53.629,53.5327,53.629,4200.0
2015-02-02 10:40:00,89.23,89.49,89.23,89.48,2800.0,53.7193,53.8758,53.7193,53.8698,2800.0
2015-02-02 10:45:00,89.61,89.61,88.96,89.05,3500.0,53.9481,53.9481,53.5567,53.6109,3500.0
2015-02-02 10:50:00,88.91,89.0,88.89,89.0,400.0,53.5266,53.5808,53.5146,53.5808,400.0
2015-02-02 10:55:00,88.97,89.17,88.81,88.81,1300.0,53.5628,53.6832,53.4664,53.4664,1300.0
2015-02-02 11:00:00,89.0,89.58,88.97,89.48,15100.0,53.5808,53.93,53.5628,53.8698,15100.0
2015-02-02 11:05:00,89.74,89.86,89.56,89.8,2500.0,54.0263,54.0986,53.918,54.0624,2500.0
2015-02-02 11:10:00,89.76,89.82,89.59,89.59,5700.0,54.0384,54.0745,53.936,53.936,5700.0
2015-02-02 11:15:00,89.62,90.05,89.28,89.91,5100.0,53.9541,54.213,53.7494,54.1287,5100.0
2015-02-02 11:20:00,89.82,90.45,89.59,90.09,4200.0,54.0745,54.4538,53.936,54.237,4200.0
2015-02-02 11:25:00,90.09,90.36,89.96,90.27,5300.0,54.237,54.3996,54.1588,54.3454,5300.0
2015-02-02 11:30:00,90.23,90.59,90.05,90.48,2300.0,54.3213,54.5381,54.213,54.4718,2300.0
2015-02-02 11:35:00,90.5,90.67,90.23,90.58,4000.0,54.4839,54.5862,54.3213,54.532,4000.0
2015-02-02 11:40:00,90.58,90.75,90.44,90.69,3100.0,54.532,54.6344,54.4477,54.5983,3100.0
2015-02-02 11:45:00,90.68,90.95,90.68,90.92,1500.0,54.5922,54.7548,54.5922,54.7367,1500.0
2015-02-02 11:50:00,90.83,90.93,90.66,90.77,1300.0,54.6825,54.7427,54.5802,54.6464,1300.0
2015-02-02 11:55:00,90.72,90.95,90.72,90.75,3800.0,54.6163,54.7548,54.6163,54.6344,3800.0
2015-02-02 12:00:00,90.68,90.89,90.62,90.71,2300.0,54.5922,54.7187,54.5561,54.6103,2300.0
2015-02-02 12:05:00,90.73,90.73,90.47,90.72,2600.0,54.6223,54.6223,54.4658,54.6163,2600.0
2015-02-02 12:10:00,90.67,90.67,90.34,90.38,1200.0,54.5862,54.5862,54.3875,54.4116,1200.0
2015-02-02 12:15:00,90.35,90.48,90.35,90.41,2500.0,54.3936,54.4718,54.3936,54.4297,2500.0
2015-02-02 12:20:00,90.24,90.73,90.24,90.54,2500.0,54.3273,54.6223,54.3273,54.508,2500.0
2015-02-02 12:25:00,90.59,90.6,90.17,90.17,800.0,54.5381,54.5441,54.2852,54.2852,800.0
2015-02-02 12:30:00,89.93,90.08,89.86,89.97,2100.0,54.1407,54.231,54.0986,54.1648,2100.0
2015-02-02 12:35:00,90.02,90.24,89.85,90.06,2300.0,54.1949,54.3273,54.0925,54.219,2300.0
2015-02-02 12:40:00,90.21,90.5,90.16,90.38,6100.0,54.3093,54.4839,54.2792,54.4116,6100.0
2015-02-02 12:45:00,90.39,90.39,90.08,90.27,7800.0,54.4176,54.4176,54.231,54.3454,7800.0
2015-02-02 12:50:00,90.36,90.52,90.13,90.44,3200.0,54.3996,54.4959,54.2611,54.4477,3200.0
2015-02-02 12:55:00,90.38,90.58,90.07,90.36,2300.0,54.4116,54.532,54.225,54.3996,2300.0
2015-02-02 13:00:00,90.28,90.64,90.28,90.44,1900.0,54.3514,54.5682,54.3514,54.4477,1900.0
2015-02-02 13:05:00,90.39,90.39,90.05,90.26,4600.0,54.4176,54.4176,54.213,54.3394,4600.0
2015-02-02 13:10:00,90.43,90.58,90.34,90.34,2200.0,54.4417,54.532,54.3875,54.3875,2200.0
2015-02-02 13:15:00,90.34,90.45,90.26,90.27,4100.0,54.3875,54.4538,54.3394,54.3454,4100.0
2015-02-02 13:20:00,90.22,90.59,90.22,90.44,6700.0,54.3153,54.5381,54.3153,54.4477,6700.0
2015-02-02 13:25:00,90.56,90.85,90.56,90.73,1800.0,54.52,54.6946,54.52,54.6223,1800.0
2015-02-02 13:30:00,90.73,90.97,90.53,90.53,3900.0,54.6223,54.7668,54.5019,54.5019,3900.0
2015-02-02 13:35:00,90.44,90.51,90.33,90.37,1600.0,54.4477,54.4899,54.3815,54.4056,1600.0
2015-02-02 13:40:00,90.37,90.37,90.18,90.25,2200.0,54.4056,54.4056,54.2912,54.3334,2200.0
2015-02-02 13:45:00,90.27,90.34,90.16,90.17,4200.0,54.3454,54.3875,54.2792,54.2852,4200.0
2015-02-02 13:50:00,90.15,90.45,90.15,90.42,5200.0,54.2732,54.4538,54.2732,54.4357,5200.0
2015-02-02 13:55:00,90.3,90.43,90.19,90.33,5100.0,54.3635,54.4417,54.2972,54.3815,5100.0
2015-02-02 14:00:00,90.3,90.55,90.15,90.43,5300.0,54.3635,54.514,54.2732,54.4417,5300.0
2015-02-02 14:05:00,90.42,90.54,90.17,90.2,5000.0,54.4357,54.508,54.2852,54.3033,5000.0
2015-02-02 14:10:00,90.08,90.32,90.01,90.32,3500.0,54.231,54.3755,54.1889,54.3755,3500.0
2015-02-02 14:15:00,90.28,90.56,90.25,90.38,5200.0,54.3514,54.52,54.3334,54.4116,5200.0
2015-02-02 14:20:00,90.32,90.32,90.2,90.27,2700.0,54.3755,54.3755,54.3033,54.3454,2700.0
2015-02-02 14:25:00,90.29,90.48,90.25,90.35,3900.0,54.3574,54.4718,54.3334,54.3936,3900.0
2015-02-02 14:30:00,90.36,90.4,90.15,90.28,17800.0,54.3996,54.4237,54.2732,54.3514,17800.0
2015-02-02 14:35:00,90.3,90.47,90.3,90.43,2900.0,54.3635,54.4658,54.3635,54.4417,2900.0
2015-02-02 14:40:00,90.4,90.58,90.4,90.57,1500.0,54.4237,54.532,54.4237,54.526,1500.0
2015-02-02 14:45:00,90.6,90.78,90.6,90.69,3600.0,54.5441,54.6524,54.5441,54.5983,3600.0
2015-02-02 14:50:00,90.66,90.9,90.6,90.9,5800.0,54.5802,54.7247,54.5441,54.7247,5800.0
2015-02-02 14:55:00,90.81,91.0,90.65,90.89,5500.0,54.6705,54.7849,54.5742,54.7187,5500.0
2015-02-02 15:00:00,90.88,91.02,90.86,90.88,3200.0,54.7126,54.7969,54.7006,54.7126,3200.0
2015-02-02 15:05:00,90.84,91.21,90.84,91.21,6200.0,54.6886,54.9113,54.6886,54.9113,6200.0
2015-02-02 15:10:00,91.12,91.45,91.1,91.43,10000.0,54.8571,55.0558,54.8451,55.0438,10000.0
2015-02-02 15:15:00,91.43,91.62,91.36,91.52,8400.0,55.0438,55.1581,55.0016,55.0979,8400.0
2015-02-02 15:20:00,91.51,91.74,91.51,91.69,10000.0,55.0919,55.2304,55.0919,55.2003,10000.0
2015-02-02 15:25:00,91.74,91.84,91.68,91.81,3500.0,55.2304,55.2906,55.1943,55.2725,3500.0
2015-02-02 15:30:00,91.91,92.17,91.83,92.07,10200.0,55.3327,55.4893,55.2846,55.4291,10200.0
2015-02-02 15:35:00,92.1,92.1,91.92,91.95,21400.0,55.4471,55.4471,55.3388,55.3568,21400.0
2015-02-02 15:40:00,91.96,92.25,91.92,92.21,24300.0,55.3628,55.5374,55.3388,55.5133,24300.0
2015-02-02 15:45:00,92.18,92.21,91.84,91.87,19700.0,55.4953,55.5133,55.2906,55.3087,19700.0
2015-02-02 15:50:00,91.87,92.0,91.87,91.97,23900.0,55.3087,55.3869,55.3087,55.3689,23900.0
2015-02-02 15:55:00,91.98,92.02,91.5,91.65,95700.0,55.3749,55.399,55.0859,55.1762,95700.0
2015-02-03 09:30:00,92.18,93.24,91.83,93.24,1100.0,55.4953,56.1334,55.2846,56.1334,1100.0
2015-02-03 09:35:00,93.98,95.31,93.1,94.16,24400.0,56.5789,57.3796,56.0492,56.6873,24400.0
2015-02-03 09:40:00,94.36,94.5,93.65,93.81,3100.0,56.8077,56.892,56.3803,56.4766,3100.0
2015-02-03 09:45:00,93.81,94.36,93.53,93.9,17500.0,56.4766,56.8077,56.308,56.5308,17500.0
2015-02-03 09:50:00,93.88,94.09,93.62,93.7,5100.0,56.5187,56.6452,56.3622,56.4104,5100.0
2015-02-03 09:55:00,93.89,94.95,93.85,94.83,4100.0,56.5248,57.1629,56.5007,57.0907,4100.0
2015-02-03 10:00:00,94.51,95.0,94.26,94.77,7400.0,56.898,57.193,56.7475,57.0545,7400.0
2015-02-03 10:05:00,94.83,94.96,94.41,94.96,7900.0,57.0907,57.1689,56.8378,57.1689,7900.0
2015-02-03 10:10:00,94.96,95.24,94.59,94.98,4900.0,57.1689,57.3375,56.9462,57.181,4900.0
2015-02-03 10:15:00,94.9,95.57,94.73,95.57,8900.0,57.1328,57.5362,57.0305,57.5362,8900.0
2015-02-03 10:20:00,95.37,95.53,94.71,94.99,6900.0,57.4158,57.5121,57.0184,57.187,6900.0
2015-02-03 10:25:00,95.11,95.26,94.86,95.22,2400.0,57.2592,57.3495,57.1087,57.3255,2400.0
2015-02-03 10:30:00,95.28,96.07,95.28,95.95,18100.0,57.3616,57.8372,57.3616,57.7649,18100.0
2015-02-03 10:35:00,95.89,96.14,95.52,95.6,6200.0,57.7288,57.8793,57.5061,57.5542,6200.0
2015-02-03 10:40:00,95.6,95.91,95.53,95.58,6900.0,57.5542,57.7409,57.5121,57.5422,6900.0
2015-02-03 10:45:00,95.71,95.83,95.68,95.76,9600.0,57.6205,57.6927,57.6024,57.6506,9600.0
2015-02-03 10:50:00,95.83,96.11,95.78,95.97,8900.0,57.6927,57.8613,57.6626,57.777,8900.0
2015-02-03 10:55:00,96.01,96.31,95.75,95.98,25600.0,57.8011,57.9817,57.6445,57.783,25600.0
2015-02-03 11:00:00,95.98,96.24,95.93,95.94,21200.0,57.783,57.9395,57.7529,57.7589,21200.0
2015-02-03 11:05:00,95.95,96.27,95.84,96.25,16100.0,57.7649,57.9576,57.6987,57.9456,16100.0
2015-02-03 11:10:00,96.21,96.21,95.7,95.83,19900.0,57.9215,57.9215,57.6144,57.6927,19900.0
2015-02-03 11:15:00,95.76,96.18,95.69,96.0,10700.0,57.6506,57.9034,57.6084,57.795,10700.0
2015-02-03 11:20:00,96.01,96.13,95.67,95.82,18600.0,57.8011,57.8733,57.5964,57.6867,18600.0
2015-02-03 11:25:00,95.82,95.9,95.53,95.53,10800.0,57.6867,57.7348,57.5121,57.5121,10800.0
2015-02-03 11:30:00,95.62,95.72,95.46,95.72,14400.0,57.5663,57.6265,57.4699,57.6265,14400.0
2015-02-03 11:35:00,95.58,95.81,95.4,95.45,23500.0,57.5422,57.6807,57.4338,57.4639,23500.0
2015-02-03 11:40:00,95.44,96.44,95.44,95.9,6100.0,57.4579,58.0599,57.4579,57.7348,6100.0
2015-02-03 11:45:00,95.92,95.97,95.45,95.7,9800.0,57.7469,57.777,57.4639,57.6144,9800.0
2015-02-03 11:50:00,95.7,95.76,95.26,95.26,15500.0,57.6144,57.6506,57.3495,57.3495,15500.0
2015-02-03 11:55:00,95.34,95.41,94.86,94.86,6500.0,57.3977,57.4398,57.1087,57.1087,6500.0
2015-02-03 12:00:00,94.83,94.94,94.34,94.67,5000.0,57.0907,57.1569,56.7957,56.9943,5000.0
2015-02-03 12:05:00,94.49,94.52,94.36,94.45,3400.0,56.886,56.904,56.8077,56.8619,3400.0
2015-02-03 12:10:00,94.43,94.75,94.42,94.58,7600.0,56.8499,57.0425,56.8438,56.9402,7600.0
2015-02-03 12:15:00,94.59,94.72,94.54,94.72,700.0,56.9462,57.0244,56.9161,57.0244,700.0
2015-02-03 12:20:00,94.72,95.12,94.34,94.48,20500.0,57.0244,57.2653,56.7957,56.88,20500.0
2015-02-03 12:25:00,94.41,94.82,94.25,94.64,9100.0,56.8378,57.0846,56.7415,56.9763,9100.0
2015-02-03 12:30:00,94.65,95.37,94.24,95.18,6100.0,56.9823,57.4158,56.7355,57.3014,6100.0
2015-02-03 12:35:00,95.34,95.34,94.97,95.33,2600.0,57.3977,57.3977,57.175,57.3917,2600.0
2015-02-03 12:40:00,95.32,95.68,95.32,95.66,2700.0,57.3857,57.6024,57.3857,57.5904,2700.0
2015-02-03 12:45:00,95.69,96.02,95.65,95.97,21300.0,57.6084,57.8071,57.5843,57.777,21300.0
2015-02-03 12:50:00,95.97,96.64,95.95,96.64,4200.0,57.777,58.1803,57.7649,58.1803,4200.0
2015-02-03 12:55:00,96.49,96.76,96.42,96.46,7800.0,58.09,58.2526,58.0479,58.072,7800.0
2015-02-03 13:00:00,96.47,96.89,96.37,96.89,6000.0,58.078,58.3309,58.0178,58.3309,6000.0
2015-02-03 13:05:00,96.75,97.0,96.74,96.98,2500.0,58.2466,58.3971,58.2405,58.385,2500.0
2015-02-03 13:10:00,96.99,97.29,96.95,97.25,5300.0,58.3911,58.5717,58.367,58.5476,5300.0
2015-02-03 13:15:00,97.3,97.3,97.08,97.23,5200.0,58.5777,58.5777,58.4452,58.5355,5200.0
2015-02-03 13:20:00,97.19,97.58,97.14,97.58,5000.0,58.5115,58.7463,58.4814,58.7463,5000.0
2015-02-03 13:25:00,97.65,97.85,97.46,97.85,4300.0,58.7884,58.9088,58.674,58.9088,4300.0
2015-02-03 13:30:00,97.8,97.85,97.6,97.68,5500.0,58.8787,58.9088,58.7583,58.8065,5500.0
2015-02-03 13:35:00,97.62,97.68,97.23,97.45,8300.0,58.7703,58.8065,58.5355,58.668,8300.0
2015-02-03 13:40:00,97.45,97.82,97.45,97.78,5800.0,58.668,58.8907,58.668,58.8667,5800.0
2015-02-03 13:45:00,97.76,97.76,97.54,97.61,2000.0,58.8546,58.8546,58.7222,58.7643,2000.0
2015-02-03 13:50:00,97.54,97.69,97.38,97.49,2800.0,58.7222,58.8125,58.6258,58.6921,2800.0
2015-02-03 13:55:00,97.55,97.66,97.26,97.66,5800.0,58.7282,58.7944,58.5536,58.7944,5800.0
2015-02-03 14:00:00,97.61,97.71,97.42,97.5,3300.0,58.7643,58.8245,58.6499,58.6981,3300.0
2015-02-03 14:05:00,97.44,97.51,97.24,97.35,18000.0,58.662,58.7041,58.5416,58.6078,18000.0
2015-02-03 14:10:00,97.35,97.62,97.28,97.46,11700.0,58.6078,58.7703,58.5656,58.674,11700.0
2015-02-03 14:15:00,97.45,97.79,97.44,97.79,14200.0,58.668,58.8727,58.662,58.8727,14200.0
2015-02-03 14:20:00,97.71,97.76,97.5,97.55,17500.0,58.8245,58.8546,58.6981,58.7282,17500.0
2015-02-03 14:25:00,97.59,97.62,96.49,96.53,9000.0,58.7523,58.7703,58.09,58.1141,9000.0
2015-02-03 14:30:00,96.68,96.76,96.01,96.04,8200.0,58.2044,58.2526,57.8011,57.8191,8200.0
2015-02-03 14:35:00,95.97,96.14,95.87,96.14,3900.0,57.777,57.8793,57.7168,57.8793,3900.0
2015-02-03 14:40:00,96.13,96.55,96.09,96.34,3900.0,57.8733,58.1262,57.8492,57.9997,3900.0
2015-02-03 14:45:00,96.31,96.32,96.13,96.15,2800.0,57.9817,57.9877,57.8733,57.8853,2800.0
2015-02-03 14:50:00,96.01,96.29,95.86,96.23,4900.0,57.8011,57.9696,57.7108,57.9335,4900.0
2015-02-03 14:55:00,96.23,96.45,96.04,96.45,4800.0,57.9335,58.066,57.8191,58.066,4800.0
2015-02-03 15:00:00,96.38,96.62,96.37,96.59,9200.0,58.0238,58.1683,58.0178,58.1502,9200.0
2015-02-03 15:05:00,96.74,96.89,96.57,96.83,6400.0,58.2405,58.3309,58.1382,58.2947,6400.0
2015-02-03 15:10:00,96.96,96.99,96.58,96.99,9300.0,58.373,58.3911,58.1442,58.3911,9300.0
2015-02-03 15:15:00,96.97,97.04,96.87,97.04,3600.0,58.379,58.4212,58.3188,58.4212,3600.0
2015-02-03 15:20:00,97.03,97.25,96.97,97.11,5600.0,58.4151,58.5476,58.379,58.4633,5600.0
2015-02-03 15:25:00,97.13,97.3,96.78,97.14,14300.0,58.4753,58.5777,58.2646,58.4814,14300.0
2015-02-03 15:30:00,97.24,97.28,96.78,96.79,6400.0,58.5416,58.5656,58.2646,58.2706,6400.0
2015-02-03 15:35:00,96.78,97.04,96.78,96.97,10000.0,58.2646,58.4212,58.2646,58.379,10000.0
2015-02-03 15:40:00,96.96,96.99,96.58,96.58,8000.0,58.373,58.3911,58.1442,58.1442,8000.0
2015-02-03 15:45:00,96.57,96.71,96.3,96.46,9000.0,58.1382,58.2225,57.9757,58.072,9000.0
2015-02-03 15:50:00,96.4,96.44,96.3,96.36,11100.0,58.0359,58.0599,57.9757,58.0118,11100.0
2015-02-03 15:55:00,96.31,96.41,96.22,96.34,30000.0,57.9817,58.0419,57.9275,57.9997,30000.0
2015-02-04 09:30:00,94.87,94.92,94.6,94.7,4200.0,57.1147,57.1449,56.9522,57.0124,4200.0
2015-02-04 09:35:00,94.6,94.74,93.69,93.87,8400.0,56.9522,57.0365,56.4044,56.5127,8400.0
2015-02-04 09:40:00,93.98,94.16,93.56,93.8,12400.0,56.5789,56.6873,56.3261,56.4706,12400.0
2015-02-04 09:45:00,93.7,93.74,93.27,93.63,4700.0,56.4104,56.4345,56.1515,56.3682,4700.0
2015-02-04 09:50:00,93.72,94.04,93.65,93.65,4900.0,56.4224,56.6151,56.3803,56.3803,4900.0
2015-02-04 09:55:00,93.82,94.07,93.53,93.81,3600.0,56.4826,56.6331,56.308,56.4766,3600.0
2015-02-04 10:00:00,94.08,94.61,94.08,94.33,16300.0,56.6391,56.9582,56.6391,56.7897,16300.0
2015-02-04 10:05:00,94.34,94.79,94.2,94.31,8200.0,56.7957,57.0666,56.7114,56.7776,8200.0
2015-02-04 10:10:00,94.06,94.24,93.66,93.72,2100.0,56.6271,56.7355,56.3863,56.4224,2100.0
2015-02-04 10:15:00,93.65,93.69,93.31,93.35,2600.0,56.3803,56.4044,56.1756,56.1997,2600.0
2015-02-04 10:20:00,93.4,94.03,93.33,94.01,4100.0,56.2298,56.609,56.1876,56.597,4100.0
2015-02-04 10:25:00,93.97,93.98,93.69,93.95,4900.0,56.5729,56.5789,56.4044,56.5609,4900.0
2015-02-04 10:30:00,93.77,93.94,92.3,92.38,18300.0,56.4525,56.5549,55.5675,55.6157,18300.0
2015-02-04 10:35:00,92.58,93.38,92.43,93.33,12100.0,55.7361,56.2177,55.6458,56.1876,12100.0
2015-02-04 10:40:00,93.21,93.81,93.14,93.81,3600.0,56.1154,56.4766,56.0732,56.4766,3600.0
2015-02-04 10:45:00,93.94,94.16,93.8,93.8,5000.0,56.5549,56.6873,56.4706,56.4706,5000.0
2015-02-04 10:50:00,93.86,93.91,93.55,93.73,7800.0,56.5067,56.5368,56.3201,56.4284,7800.0
2015-02-04 10:55:00,93.77,94.06,93.72,93.9,4500.0,56.4525,56.6271,56.4224,56.5308,4500.0
2015-02-04 11:00:00,93.78,93.97,93.66,93.93,14600.0,56.4585,56.5729,56.3863,56.5488,14600.0
2015-02-04 11:05:00,93.9,94.41,93.8,94.34,9700.0,56.5308,56.8378,56.4706,56.7957,9700.0
2015-02-04 11:10:00,94.18,94.46,94.06,94.26,13000.0,56.6993,56.8679,56.6271,56.7475,13000.0
2015-02-04 11:15:00,94.45,94.73,93.85,93.85,4900.0,56.8619,57.0305,56.5007,56.5007,4900.0
2015-02-04 11:20:00,93.93,94.38,93.82,94.27,8500.0,56.5488,56.8198,56.4826,56.7535,8500.0
2015-02-04 11:25:00,94.37,94.83,94.19,94.75,21900.0,56.8137,57.0907,56.7054,57.0425,21900.0
2015-02-04 11:30:00,94.57,94.92,94.2,94.38,6300.0,56.9341,57.1449,56.7114,56.8198,6300.0
2015-02-04 11:35:00,94.57,94.59,94.05,94.32,11700.0,56.9341,56.9462,56.6211,56.7836,11700.0
2015-02-04 11:40:00,94.26,94.7,94.22,94.29,7100.0,56.7475,57.0124,56.7234,56.7656,7100.0
2015-02-04 11:45:00,94.32,94.47,94.01,94.47,18900.0,56.7836,56.8739,56.597,56.8739,18900.0
2015-02-04 11:50:00,94.32,94.54,94.06,94.34,14000.0,56.7836,56.9161,56.6271,56.7957,14000.0
2015-02-04 11:55:00,94.32,94.32,94.15,94.15,1400.0,56.7836,56.7836,56.6813,56.6813,1400.0
2015-02-04 12:00:00,94.15,94.3,93.99,93.99,1900.0,56.6813,56.7716,56.585,56.585,1900.0
2015-02-04 12:05:00,94.1,94.35,93.88,94.0,10900.0,56.6512,56.8017,56.5187,56.591,10900.0
2015-02-04 12:10:00,94.0,94.0,93.56,93.81,2800.0,56.591,56.591,56.3261,56.4766,2800.0
2015-02-04 12:15:00,93.63,93.9,93.63,93.82,1100.0,56.3682,56.5308,56.3682,56.4826,1100.0
2015-02-04 12:20:00,93.86,94.06,93.86,93.97,1500.0,56.5067,56.6271,56.5067,56.5729,1500.0
2015-02-04 12:25:00,93.9,93.97,93.47,93.59,2400.0,56.5308,56.5729,56.2719,56.3441,2400.0
2015-02-04 12:30:00,93.64,93.83,93.64,93.67,900.0,56.3742,56.4886,56.3742,56.3923,900.0
2015-02-04 12:35:00,93.56,93.56,93.1,93.27,2800.0,56.3261,56.3261,56.0492,56.1515,2800.0
2015-02-04 12:40:00,93.29,93.42,93.05,93.18,2400.0,56.1635,56.2418,56.0191,56.0973,2400.0
2015-02-04 12:45:00,93.18,93.39,93.07,93.28,2500.0,56.0973,56.2237,56.0311,56.1575,2500.0
2015-02-04 12:50:00,93.34,93.52,93.06,93.12,2100.0,56.1936,56.302,56.0251,56.0612,2100.0
2015-02-04 12:55:00,93.13,93.15,92.79,92.91,3000.0,56.0672,56.0793,55.8625,55.9348,3000.0
2015-02-04 13:00:00,92.94,93.12,92.94,93.12,600.0,55.9528,56.0612,55.9528,56.0612,600.0
2015-02-04 13:05:00,93.23,93.23,92.99,93.2,1900.0,56.1274,56.1274,55.9829,56.1094,1900.0
2015-02-04 13:10:00,93.08,93.08,92.85,92.95,2700.0,56.0371,56.0371,55.8986,55.9588,2700.0
2015-02-04 13:15:00,92.84,92.92,92.56,92.61,3900.0,55.8926,55.9408,55.7241,55.7542,3900.0
2015-02-04 13:20:00,92.61,92.75,92.61,92.7,1000.0,55.7542,55.8384,55.7542,55.8083,1000.0
2015-02-04 13:25:00,92.8,92.8,92.25,92.25,7100.0,55.8685,55.8685,55.5374,55.5374,7100.0
2015-02-04 13:30:00,92.19,92.3,91.89,92.22,16200.0,55.5013,55.5675,55.3207,55.5194,16200.0
2015-02-04 13:35:00,92.26,92.5,92.18,92.47,6900.0,55.5434,55.6879,55.4953,55.6699,6900.0
2015-02-04 13:40:00,92.4,92.4,92.19,92.3,9900.0,55.6277,55.6277,55.5013,55.5675,9900.0
2015-02-04 13:45:00,92.3,92.36,92.2,92.29,8500.0,55.5675,55.6036,55.5073,55.5615,8500.0
2015-02-04 13:50:00,92.29,92.44,92.1,92.12,4300.0,55.5615,55.6518,55.4471,55.4592,4300.0
2015-02-04 13:55:00,92.18,92.19,91.6,91.6,5400.0,55.4953,55.5013,55.1461,55.1461,5400.0
2015-02-04 14:00:00,91.53,91.83,91.53,91.73,4000.0,55.104,55.2846,55.104,55.2244,4000.0
2015-02-04 14:05:00,91.72,91.81,91.32,91.34,3300.0,55.2183,55.2725,54.9775,54.9896,3300.0
2015-02-04 14:10:00,91.33,91.38,91.04,91.22,5200.0,54.9836,55.0137,54.809,54.9173,5200.0
2015-02-04 14:15:00,91.34,91.34,90.98,91.01,2500.0,54.9896,54.9896,54.7728,54.7909,2500.0
2015-02-04 14:20:00,91.07,91.64,91.0,91.62,8200.0,54.827,55.1702,54.7849,55.1581,8200.0
2015-02-04 14:25:00,91.63,91.95,91.63,91.68,3100.0,55.1642,55.3568,55.1642,55.1943,3100.0
2015-02-04 14:30:00,91.81,91.93,91.64,91.71,1800.0,55.2725,55.3448,55.1702,55.2123,1800.0
2015-02-04 14:35:00,91.87,92.68,91.81,92.68,5700.0,55.3087,55.7963,55.2725,55.7963,5700.0
2015-02-04 14:40:00,92.62,92.84,92.6,92.81,12300.0,55.7602,55.8926,55.7481,55.8746,12300.0
2015-02-04 14:45:00,92.8,92.9,92.71,92.9,1800.0,55.8685,55.9287,55.8144,55.9287,1800.0
2015-02-04 14:50:00,92.84,92.98,92.67,92.98,5000.0,55.8926,55.9769,55.7903,55.9769,5000.0
2015-02-04 14:55:00,93.03,93.03,92.81,92.93,5900.0,56.007,56.007,55.8746,55.9468,5900.0
2015-02-04 15:00:00,92.97,92.97,92.71,92.86,8900.0,55.9709,55.9709,55.8144,55.9047,8900.0
2015-02-04 15:05:00,92.86,92.98,92.81,92.98,6500.0,55.9047,55.9769,55.8746,55.9769,6500.0
2015-02-04 15:10:00,92.96,93.11,92.87,93.07,12400.0,55.9649,56.0552,55.9107,56.0311,12400.0
2015-02-04 15:15:00,93.08,93.43,93.04,93.39,11300.0,56.0371,56.2478,56.013,56.2237,11300.0
2015-02-04 15:20:00,93.4,93.58,93.36,93.4,3500.0,56.2298,56.3381,56.2057,56.2298,3500.0
2015-02-04 15:25:00,93.38,93.55,93.26,93.53,5100.0,56.2177,56.3201,56.1455,56.308,5100.0
2015-02-04 15:30:00,93.52,93.92,93.51,93.87,5600.0,56.302,56.5428,56.296,56.5127,5600.0
2015-02-04 15:35:00,93.88,93.88,93.37,93.37,7200.0,56.5187,56.5187,56.2117,56.2117,7200.0
2015-02-04 15:40:00,93.38,93.38,92.73,92.92,10500.0,56.2177,56.2177,55.8264,55.9408,10500.0
2015-02-04 15:45:00,92.93,92.95,92.35,92.55,7800.0,55.9468,55.9588,55.5976,55.718,7800.0
2015-02-04 15:50:00,92.7,92.7,92.43,92.59,9200.0,55.8083,55.8083,55.6458,55.7421,9200.0
2015-02-04 15:55:00,92.68,92.83,92.59,92.73,25000.0,55.7963,55.8866,55.7421,55.8264,25000.0
2015-02-05 09:30:00,94.15,94.74,94.15,94.57,3800.0,56.6813,57.0365,56.6813,56.9341,3800.0
2015-02-05 09:35:00,94.58,94.59,93.47,93.8,6500.0,56.9402,56.9462,56.2719,56.4706,6500.0
2015-02-05 09:40:00,94.0,94.2,93.57,93.98,10800.0,56.591,56.7114,56.3321,56.5789,10800.0
2015-02-05 09:45:00,93.97,95.39,93.75,95.39,18300.0,56.5729,57.4278,56.4405,57.4278,18300.0
2015-02-05 09:50:00,95.24,95.63,94.45,95.0,7900.0,57.3375,57.5723,56.8619,57.193,7900.0
2015-02-05 09:55:00,94.87,95.24,94.34,94.55,11300.0,57.1147,57.3375,56.7957,56.9221,11300.0
2015-02-05 10:00:00,94.41,94.72,94.21,94.72,5600.0,56.8378,57.0244,56.7174,57.0244,5600.0
2015-02-05 10:05:00,94.54,95.55,94.54,95.25,12300.0,56.9161,57.5241,56.9161,57.3435,12300.0
2015-02-05 10:10:00,95.3,95.48,95.03,95.33,4600.0,57.3736,57.482,57.2111,57.3917,4600.0
2015-02-05 10:15:00,95.4,95.5,94.91,94.91,6400.0,57.4338,57.494,57.1388,57.1388,6400.0
2015-02-05 10:20:00,94.92,95.14,94.75,94.83,9500.0,57.1449,57.2773,57.0425,57.0907,9500.0
2015-02-05 10:25:00,94.99,95.02,94.43,94.98,11000.0,57.187,57.2051,56.8499,57.181,11000.0
2015-02-05 10:30:00,94.93,95.1,94.71,95.1,10400.0,57.1509,57.2532,57.0184,57.2532,10400.0
2015-02-05 10:35:00,95.06,95.61,95.06,95.33,20200.0,57.2291,57.5603,57.2291,57.3917,20200.0
2015-02-05 10:40:00,95.23,95.89,95.14,95.89,13000.0,57.3315,57.7288,57.2773,57.7288,13000.0
2015-02-05 10:45:00,95.91,95.99,95.4,95.84,12800.0,57.7409,57.789,57.4338,57.6987,12800.0
2015-02-05 10:50:00,95.86,95.96,95.41,95.56,13100.0,57.7108,57.771,57.4398,57.5302,13100.0
2015-02-05 10:55:00,95.41,95.87,95.28,95.78,8400.0,57.4398,57.7168,57.3616,57.6626,8400.0
2015-02-05 11:00:00,95.75,95.94,95.74,95.74,8200.0,57.6445,57.7589,57.6385,57.6385,8200.0
2015-02-05 11:05:00,95.75,96.09,95.5,95.54,13200.0,57.6445,57.8492,57.494,57.5181,13200.0
2015-02-05 11:10:00,95.55,95.55,95.18,95.33,4900.0,57.5241,57.5241,57.3014,57.3917,4900.0
2015-02-05 11:15:00,95.33,95.55,95.11,95.13,18000.0,57.3917,57.5241,57.2592,57.2713,18000.0
2015-02-05 11:20:00,95.06,95.72,95.06,95.65,10300.0,57.2291,57.6265,57.2291,57.5843,10300.0
2015-02-05 11:25:00,95.56,96.31,95.56,96.31,19900.0,57.5302,57.9817,57.5302,57.9817,19900.0
2015-02-05 11:30:00,96.3,96.42,96.14,96.42,14300.0,57.9757,58.0479,57.8793,58.0479,14300.0
2015-02-05 11:35:00,96.38,96.96,96.38,96.78,4100.0,58.0238,58.373,58.0238,58.2646,4100.0
2015-02-05 11:40:00,96.68,96.91,96.54,96.91,3800.0,58.2044,58.3429,58.1201,58.3429,3800.0
2015-02-05 11:45:00,96.9,97.26,96.9,96.97,11600.0,58.3369,58.5536,58.3369,58.379,11600.0
2015-02-05 11:50:00,96.88,97.0,96.34,96.52,7000.0,58.3248,58.3971,57.9997,58.1081,7000.0
2015-02-05 11:55:00,96.52,96.83,96.4,96.62,14500.0,58.1081,58.2947,58.0359,58.1683,14500.0
2015-02-05 12:00:00,96.54,96.73,96.4,96.72,2800.0,58.1201,58.2345,58.0359,58.2285,2800.0
2015-02-05 12:05:00,96.76,96.86,96.63,96.86,4200.0,58.2526,58.3128,58.1743,58.3128,4200.0
2015-02-05 12:10:00,96.81,97.22,96.81,97.15,3800.0,58.2827,58.5295,58.2827,58.4874,3800.0
2015-02-05 12:15:00,97.1,97.39,97.08,97.36,13800.0,58.4573,58.6319,58.4452,58.6138,13800.0
2015-02-05 12:20:00,97.27,97.47,97.25,97.45,3500.0,58.5596,58.68,58.5476,58.668,3500.0
2015-02-05 12:25:00,97.47,97.51,97.13,97.33,6000.0,58.68,58.7041,58.4753,58.5957,6000.0
2015-02-05 12:30:00,97.35,97.56,97.35,97.56,3800.0,58.6078,58.7342,58.6078,58.7342,3800.0
2015-02-05 12:35:00,97.54,97.6,97.22,97.29,3000.0,58.7222,58.7583,58.5295,58.5717,3000.0
2015-02-05 12:40:00,97.28,97.33,97.18,97.33,1300.0,58.5656,58.5957,58.5054,58.5957,1300.0
2015-02-05 12:45:00,97.23,97.48,97.22,97.43,2300.0,58.5355,58.6861,58.5295,58.6559,2300.0
2015-02-05 12:50:00,97.41,97.67,97.41,97.52,8900.0,58.6439,58.8004,58.6439,58.7101,8900.0
2015-02-05 12:55:00,97.49,97.95,97.49,97.78,9200.0,58.6921,58.969,58.6921,58.8667,9200.0
2015-02-05 13:00:00,97.76,98.23,97.7,98.06,18600.0,58.8546,59.1376,58.8185,59.0352,18600.0
2015-02-05 13:05:00,98.1,98.29,97.94,98.0,16600.0,59.0593,59.1737,58.963,58.9991,16600.0
2015-02-05 13:10:00,98.0,98.17,97.67,97.67,39000.0,58.9991,59.1015,58.8004,58.8004,39000.0
2015-02-05 13:15:00,97.7,97.75,97.37,97.37,7700.0,58.8185,58.8486,58.6198,58.6198,7700.0
2015-02-05 13:20:00,97.37,97.53,97.34,97.47,11000.0,58.6198,58.7162,58.6018,58.68,11000.0
2015-02-05 13:25:00,97.53,97.82,97.5,97.71,4500.0,58.7162,58.8907,58.6981,58.8245,4500.0
2015-02-05 13:30:00,97.76,97.78,97.33,97.46,7900.0,58.8546,58.8667,58.5957,58.674,7900.0
2015-02-05 13:35:00,97.38,97.46,97.09,97.1,1900.0,58.6258,58.674,58.4513,58.4573,1900.0
2015-02-05 13:40:00,97.23,97.41,97.13,97.24,2000.0,58.5355,58.6439,58.4753,58.5416,2000.0
2015-02-05 13:45:00,97.13,97.13,96.85,96.92,4000.0,58.4753,58.4753,58.3068,58.3489,4000.0
2015-02-05 13:50:00,96.97,97.12,96.95,97.1,3300.0,58.379,58.4693,58.367,58.4573,3300.0
2015-02-05 13:55:00,97.0,97.09,96.8,96.85,10100.0,58.3971,58.4513,58.2767,58.3068,10100.0
2015-02-05 14:00:00,96.93,96.93,96.46,96.63,6700.0,58.3549,58.3549,58.072,58.1743,6700.0
2015-02-05 14:05:00,96.82,97.07,96.82,96.83,1700.0,58.2887,58.4392,58.2887,58.2947,1700.0
2015-02-05 14:10:00,96.91,97.31,96.91,97.11,6700.0,58.3429,58.5837,58.3429,58.4633,6700.0
2015-02-05 14:15:00,97.01,97.1,96.89,97.1,7000.0,58.4031,58.4573,58.3309,58.4573,7000.0
2015-02-05 14:20:00,97.02,97.07,96.88,97.05,7900.0,58.4091,58.4392,58.3248,58.4272,7900.0
2015-02-05 14:25:00,97.0,97.03,96.86,96.86,12400.0,58.3971,58.4151,58.3128,58.3128,12400.0
2015-02-05 14:30:00,96.89,97.0,96.83,96.87,10900.0,58.3309,58.3971,58.2947,58.3188,10900.0
2015-02-05 14:35:00,96.84,96.9,96.59,96.59,5800.0,58.3008,58.3369,58.1502,58.1502,5800.0
2015-02-05 14:40:00,96.58,96.58,96.1,96.12,4200.0,58.1442,58.1442,57.8552,57.8673,4200.0
2015-02-05 14:45:00,96.09,96.3,95.94,96.29,7700.0,57.8492,57.9757,57.7589,57.9696,7700.0
2015-02-05 14:50:00,96.35,96.6,96.33,96.6,7200.0,58.0058,58.1563,57.9937,58.1563,7200.0
2015-02-05 14:55:00,96.53,96.6,96.41,96.49,2000.0,58.1141,58.1563,58.0419,58.09,2000.0
2015-02-05 15:00:00,96.55,96.77,96.49,96.59,3000.0,58.1262,58.2586,58.09,58.1502,3000.0
2015-02-05 15:05:00,96.65,96.83,96.53,96.68,1900.0,58.1864,58.2947,58.1141,58.2044,1900.0
2015-02-05 15:10:00,96.71,96.85,96.71,96.79,5100.0,58.2225,58.3068,58.2225,58.2706,5100.0
2015-02-05 15:15:00,96.86,96.87,96.71,96.77,4400.0,58.3128,58.3188,58.2225,58.2586,4400.0
2015-02-05 15:20:00,96.8,96.86,96.78,96.85,3600.0,58.2767,58.3128,58.2646,58.3068,3600.0
2015-02-05 15:25:00,96.85,96.98,96.82,96.98,3500.0,58.3068,58.385,58.2887,58.385,3500.0
2015-02-05 15:30:00,96.98,96.98,96.89,96.89,6100.0,58.385,58.385,58.3309,58.3309,6100.0
2015-02-05 15:35:00,96.83,96.93,96.79,96.82,6500.0,58.2947,58.3549,58.2706,58.2887,6500.0
2015-02-05 15:40:00,96.82,96.97,96.81,96.83,6100.0,58.2887,58.379,58.2827,58.2947,6100.0
2015-02-05 15:45:00,96.87,96.88,96.64,96.64,8900.0,58.3188,58.3248,58.1803,58.1803,8900.0
2015-02-05 15:50:00,96.65,96.76,96.56,96.66,14800.0,58.1864,58.2526,58.1322,58.1924,14800.0
2015-02-05 15:55:00,96.63,96.74,96.59,96.63,28000.0,58.1743,58.2405,58.1502,58.1743,28000.0
2015-02-06 09:30:00,95.98,96.83,95.98,96.67,7500.0,57.783,58.2947,57.783,58.1984,7500.0
2015-02-06 09:35:00,96.83,97.09,96.49,97.08,700.0,58.2947,58.4513,58.09,58.4452,700.0
2015-02-06 09:40:00,97.08,97.52,96.9,96.9,3400.0,58.4452,58.7101,58.3369,58.3369,3400.0
2015-02-06 09:45:00,96.91,97.19,96.73,96.88,5900.0,58.3429,58.5115,58.2345,58.3248,5900.0
2015-02-06 09:50:00,96.77,96.84,96.06,96.06,13400.0,58.2586,58.3008,57.8312,57.8312,13400.0
2015-02-06 09:55:00,95.77,96.17,95.49,96.12,700.0,57.6566,57.8974,57.488,57.8673,700.0
2015-02-06 10:00:00,96.08,96.24,95.81,96.18,2000.0,57.8432,57.9395,57.6807,57.9034,2000.0
2015-02-06 10:05:00,96.22,96.41,96.05,96.25,2200.0,57.9275,58.0419,57.8251,57.9456,2200.0
2015-02-06 10:10:00,96.17,96.48,95.81,96.07,24800.0,57.8974,58.084,57.6807,57.8372,24800.0
2015-02-06 10:15:00,96.1,96.1,95.77,95.77,1000.0,57.8552,57.8552,57.6566,57.6566,1000.0
2015-02-06 10:20:00,95.87,95.87,94.99,95.36,4200.0,57.7168,57.7168,57.187,57.4097,4200.0
2015-02-06 10:25:00,95.41,95.48,94.79,95.09,4500.0,57.4398,57.482,57.0666,57.2472,4500.0
2015-02-06 10:30:00,95.22,95.37,95.1,95.37,5700.0,57.3255,57.4158,57.2532,57.4158,5700.0
2015-02-06 10:35:00,95.35,95.53,94.79,95.28,10700.0,57.4037,57.5121,57.0666,57.3616,10700.0
2015-02-06 10:40:00,95.23,95.5,94.92,95.48,12300.0,57.3315,57.494,57.1449,57.482,12300.0
2015-02-06 10:45:00,95.24,95.46,94.87,94.98,3700.0,57.3375,57.4699,57.1147,57.181,3700.0
2015-02-06 10:50:00,94.99,95.23,94.75,95.23,8000.0,57.187,57.3315,57.0425,57.3315,8000.0
2015-02-06 10:55:00,95.27,95.34,94.6,94.6,2500.0,57.3556,57.3977,56.9522,56.9522,2500.0
2015-02-06 11:00:00,94.78,94.91,94.44,94.44,8900.0,57.0606,57.1388,56.8559,56.8559,8900.0
2015-02-06 11:05:00,94.54,94.84,94.54,94.68,1600.0,56.9161,57.0967,56.9161,57.0004,1600.0
2015-02-06 11:10:00,94.81,94.81,94.22,94.43,13600.0,57.0786,57.0786,56.7234,56.8499,13600.0
2015-02-06 11:15:00,94.43,94.75,94.0,94.12,16300.0,56.8499,57.0425,56.591,56.6632,16300.0
2015-02-06 11:20:00,94.04,94.13,93.92,94.09,3000.0,56.6151,56.6692,56.5428,56.6452,3000.0
2015-02-06 11:25:00,94.06,94.26,93.87,93.88,13400.0,56.6271,56.7475,56.5127,56.5187,13400.0
2015-02-06 11:30:00,93.84,93.92,93.75,93.92,1300.0,56.4947,56.5428,56.4405,56.5428,1300.0
2015-02-06 11:35:00,93.87,93.87,93.6,93.65,3100.0,56.5127,56.5127,56.3502,56.3803,3100.0
2015-02-06 11:40:00,93.65,94.28,93.65,94.2,5300.0,56.3803,56.7595,56.3803,56.7114,5300.0
2015-02-06 11:45:00,94.21,94.29,93.91,93.91,1700.0,56.7174,56.7656,56.5368,56.5368,1700.0
2015-02-06 11:50:00,94.01,94.13,93.98,94.04,1400.0,56.597,56.6692,56.5789,56.6151,1400.0
2015-02-06 11:55:00,94.09,94.58,94.09,94.53,2300.0,56.6452,56.9402,56.6452,56.9101,2300.0
2015-02-06 12:00:00,94.36,94.63,94.35,94.54,1700.0,56.8077,56.9703,56.8017,56.9161,1700.0
2015-02-06 12:05:00,94.53,94.53,94.05,94.05,2400.0,56.9101,56.9101,56.6211,56.6211,2400.0
2015-02-06 12:10:00,94.1,94.42,94.1,94.37,1600.0,56.6512,56.8438,56.6512,56.8137,1600.0
2015-02-06 12:15:00,94.59,94.59,94.16,94.16,1100.0,56.9462,56.9462,56.6873,56.6873,1100.0
2015-02-06 12:20:00,94.44,94.59,94.41,94.41,2200.0,56.8559,56.9462,56.8378,56.8378,2200.0
2015-02-06 12:25:00,94.36,94.74,94.36,94.63,1500.0,56.8077,57.0365,56.8077,56.9703,1500.0
2015-02-06 12:30:00,94.73,94.95,94.66,94.84,1500.0,57.0305,57.1629,56.9883,57.0967,1500.0
2015-02-06 12:35:00,94.83,94.87,94.47,94.53,9300.0,57.0907,57.1147,56.8739,56.9101,9300.0
2015-02-06 12:40:00,94.69,94.74,94.29,94.29,1200.0,57.0064,57.0365,56.7656,56.7656,1200.0
2015-02-06 12:45:00,94.18,94.76,94.18,94.47,2400.0,56.6993,57.0485,56.6993,56.8739,2400.0
2015-02-06 12:50:00,94.34,94.56,94.31,94.4,1200.0,56.7957,56.9281,56.7776,56.8318,1200.0
2015-02-06 12:55:00,94.23,94.7,94.19,94.41,3700.0,56.7294,57.0124,56.7054,56.8378,3700.0
2015-02-06 13:00:00,94.54,94.61,94.51,94.51,300.0,56.9161,56.9582,56.898,56.898,300.0
2015-02-06 13:05:00,94.51,94.51,94.09,94.24,2800.0,56.898,56.898,56.6452,56.7355,2800.0
2015-02-06 13:10:00,94.07,94.07,93.59,93.59,4000.0,56.6331,56.6331,56.3441,56.3441,4000.0
2015-02-06 13:15:00,93.75,93.89,93.6,93.71,6800.0,56.4405,56.5248,56.3502,56.4164,6800.0
2015-02-06 13:20:00,93.73,93.84,93.36,93.46,4000.0,56.4284,56.4947,56.2057,56.2659,4000.0
2015-02-06 13:25:00,93.47,93.67,93.27,93.67,2200.0,56.2719,56.3923,56.1515,56.3923,2200.0
2015-02-06 13:30:00,93.51,93.67,93.24,93.49,3400.0,56.296,56.3923,56.1334,56.2839,3400.0
2015-02-06 13:35:00,93.56,93.69,93.3,93.41,3800.0,56.3261,56.4044,56.1696,56.2358,3800.0
2015-02-06 13:40:00,93.45,94.17,93.45,94.17,3600.0,56.2599,56.6933,56.2599,56.6933,3600.0
2015-02-06 13:45:00,94.27,94.55,94.27,94.48,2200.0,56.7535,56.9221,56.7535,56.88,2200.0
2015-02-06 13:50:00,94.39,94.47,93.85,93.95,4200.0,56.8258,56.8739,56.5007,56.5609,4200.0
2015-02-06 13:55:00,93.95,94.62,93.95,94.3,4700.0,56.5609,56.9642,56.5609,56.7716,4700.0
2015-02-06 14:00:00,94.03,94.33,93.97,94.31,2500.0,56.609,56.7897,56.5729,56.7776,2500.0
2015-02-06 14:05:00,94.35,94.57,94.35,94.5,7600.0,56.8017,56.9341,56.8017,56.892,7600.0
2015-02-06 14:10:00,94.5,94.68,94.25,94.56,14200.0,56.892,57.0004,56.7415,56.9281,14200.0
2015-02-06 14:15:00,94.62,94.9,94.62,94.67,6400.0,56.9642,57.1328,56.9642,56.9943,6400.0
2015-02-06 14:20:00,94.8,94.8,94.39,94.43,5200.0,57.0726,57.0726,56.8258,56.8499,5200.0
2015-02-06 14:25:00,94.64,94.64,94.28,94.42,3800.0,56.9763,56.9763,56.7595,56.8438,3800.0
2015-02-06 14:30:00,94.48,94.83,94.48,94.83,4600.0,56.88,57.0907,56.88,57.0907,4600.0
2015-02-06 14:35:00,94.95,95.03,94.54,94.55,10900.0,57.1629,57.2111,56.9161,56.9221,10900.0
2015-02-06 14:40:00,94.74,94.78,94.63,94.72,4600.0,57.0365,57.0606,56.9703,57.0244,4600.0
2015-02-06 14:45:00,94.62,94.83,94.56,94.72,8600.0,56.9642,57.0907,56.9281,57.0244,8600.0
2015-02-06 14:50:00,94.7,94.76,94.47,94.51,7100.0,57.0124,57.0485,56.8739,56.898,7100.0
2015-02-06 14:55:00,94.61,94.61,94.35,94.35,700.0,56.9582,56.9582,56.8017,56.8017,700.0
2015-02-06 15:00:00,94.27,94.27,93.82,93.92,3400.0,56.7535,56.7535,56.4826,56.5428,3400.0
2015-02-06 15:05:00,93.98,94.46,93.89,94.09,5600.0,56.5789,56.8679,56.5248,56.6452,5600.0
2015-02-06 15:10:00,94.0,94.14,93.96,93.96,4100.0,56.591,56.6753,56.5669,56.5669,4100.0
2015-02-06 15:15:00,93.86,94.03,93.71,93.71,3500.0,56.5067,56.609,56.4164,56.4164,3500.0
2015-02-06 15:20:00,93.75,94.11,93.71,93.86,3100.0,56.4405,56.6572,56.4164,56.5067,3100.0
2015-02-06 15:25:00,94.0,94.09,93.83,93.88,3900.0,56.591,56.6452,56.4886,56.5187,3900.0
2015-02-06 15:30:00,93.88,94.38,93.87,94.31,4500.0,56.5187,56.8198,56.5127,56.7776,4500.0
2015-02-06 15:35:00,94.31,94.42,94.17,94.42,3400.0,56.7776,56.8438,56.6933,56.8438,3400.0
2015-02-06 15:40:00,94.59,94.67,94.42,94.49,3600.0,56.9462,56.9943,56.8438,56.886,3600.0
2015-02-06 15:45:00,94.5,94.53,94.14,94.36,7700.0,56.892,56.9101,56.6753,56.8077,7700.0
2015-02-06 15:50:00,94.36,94.47,94.25,94.37,15500.0,56.8077,56.8739,56.7415,56.8137,15500.0
2015-02-06 15:55:00,94.47,94.47,94.23,94.41,29200.0,56.8739,56.8739,56.7294,56.8378,29200.0
2015-02-09 09:30:00,95.06,95.3,94.01,95.11,2800.0,57.2291,57.3736,56.597,57.2592,2800.0
2015-02-09 09:35:00,95.04,95.52,94.97,95.52,1000.0,57.2171,57.5061,57.175,57.5061,1000.0
2015-02-09 09:40:00,95.5,95.5,95.38,95.38,600.0,57.494,57.494,57.4218,57.4218,600.0
2015-02-09 09:45:00,95.59,96.3,95.59,95.95,5000.0,57.5482,57.9757,57.5482,57.7649,5000.0
2015-02-09 09:50:00,95.94,96.4,95.94,96.17,3300.0,57.7589,58.0359,57.7589,57.8974,3300.0
2015-02-09 09:55:00,96.4,96.44,96.07,96.33,2900.0,58.0359,58.0599,57.8372,57.9937,2900.0
2015-02-09 10:00:00,96.44,96.95,96.44,96.8,3600.0,58.0599,58.367,58.0599,58.2767,3600.0
2015-02-09 10:05:00,96.77,96.97,96.7,96.95,10900.0,58.2586,58.379,58.2165,58.367,10900.0
2015-02-09 10:10:00,96.82,96.89,96.54,96.68,5800.0,58.2887,58.3309,58.1201,58.2044,5800.0
2015-02-09 10:15:00,96.69,96.86,96.66,96.8,2800.0,58.2104,58.3128,58.1924,58.2767,2800.0
2015-02-09 10:20:00,96.76,96.85,96.5,96.56,1700.0,58.2526,58.3068,58.0961,58.1322,1700.0
2015-02-09 10:25:00,96.53,96.53,96.09,96.13,2800.0,58.1141,58.1141,57.8492,57.8733,2800.0
2015-02-09 10:30:00,96.07,96.32,96.07,96.16,7800.0,57.8372,57.9877,57.8372,57.8914,7800.0
2015-02-09 10:35:00,96.13,96.16,95.59,95.59,14000.0,57.8733,57.8914,57.5482,57.5482,14000.0
2015-02-09 10:40:00,95.58,95.58,95.4,95.53,3900.0,57.5422,57.5422,57.4338,57.5121,3900.0
2015-02-09 10:45:00,95.35,95.62,95.12,95.62,10400.0,57.4037,57.5663,57.2653,57.5663,10400.0
2015-02-09 10:50:00,95.71,95.81,95.58,95.63,3500.0,57.6205,57.6807,57.5422,57.5723,3500.0
2015-02-09 10:55:00,95.57,95.57,95.32,95.36,2300.0,57.5362,57.5362,57.3857,57.4097,2300.0
2015-02-09 11:00:00,95.4,96.06,95.4,96.06,9400.0,57.4338,57.8312,57.4338,57.8312,9400.0
2015-02-09 11:05:00,96.06,96.25,96.03,96.16,9900.0,57.8312,57.9456,57.8131,57.8914,9900.0
2015-02-09 11:10:00,96.2,96.39,96.18,96.39,3300.0,57.9155,58.0298,57.9034,58.0298,3300.0
2015-02-09 11:15:00,96.35,96.39,95.85,95.86,7100.0,58.0058,58.0298,57.7047,57.7108,7100.0
2015-02-09 11:20:00,95.91,95.99,95.69,95.78,3000.0,57.7409,57.789,57.6084,57.6626,3000.0
2015-02-09 11:25:00,95.81,95.94,95.81,95.81,1700.0,57.6807,57.7589,57.6807,57.6807,1700.0
2015-02-09 11:30:00,95.68,95.68,95.28,95.32,2300.0,57.6024,57.6024,57.3616,57.3857,2300.0
2015-02-09 11:35:00,95.43,95.59,95.35,95.53,6300.0,57.4519,57.5482,57.4037,57.5121,6300.0
2015-02-09 11:40:00,95.59,95.8,95.46,95.67,13200.0,57.5482,57.6746,57.4699,57.5964,13200.0
2015-02-09 11:45:00,95.39,95.57,95.39,95.41,5100.0,57.4278,57.5362,57.4278,57.4398,5100.0
2015-02-09 11:50:00,95.43,95.95,95.36,95.95,4700.0,57.4519,57.7649,57.4097,57.7649,4700.0
2015-02-09 11:55:00,95.79,95.79,95.62,95.62,800.0,57.6686,57.6686,57.5663,57.5663,800.0
2015-02-09 12:00:00,95.52,95.53,95.36,95.52,900.0,57.5061,57.5121,57.4097,57.5061,900.0
2015-02-09 12:05:00,95.54,95.78,95.54,95.67,3300.0,57.5181,57.6626,57.5181,57.5964,3300.0
2015-02-09 12:10:00,95.76,95.76,95.61,95.61,400.0,57.6506,57.6506,57.5603,57.5603,400.0
2015-02-09 12:15:00,95.57,95.58,95.13,95.14,2500.0,57.5362,57.5422,57.2713,57.2773,2500.0
2015-02-09 12:20:00,95.1,95.1,94.85,94.98,2600.0,57.2532,57.2532,57.1027,57.181,2600.0
2015-02-09 12:25:00,94.91,94.91,94.72,94.85,2400.0,57.1388,57.1388,57.0244,57.1027,2400.0
2015-02-09 12:30:00,94.93,95.43,94.93,95.43,1300.0,57.1509,57.4519,57.1509,57.4519,1300.0
2015-02-09 12:35:00,95.3,95.3,94.96,94.96,1400.0,57.3736,57.3736,57.1689,57.1689,1400.0
2015-02-09 12:40:00,95.06,95.07,94.91,94.91,1000.0,57.2291,57.2352,57.1388,57.1388,1000.0
2015-02-09 12:45:00,94.81,95.0,94.7,94.92,4100.0,57.0786,57.193,57.0124,57.1449,4100.0
2015-02-09 12:50:00,94.93,95.17,94.93,95.17,1600.0,57.1509,57.2954,57.1509,57.2954,1600.0
2015-02-09 12:55:00,95.13,95.19,94.93,95.0,1200.0,57.2713,57.3074,57.1509,57.193,1200.0
2015-02-09 13:00:00,94.98,95.16,94.97,94.97,3400.0,57.181,57.2893,57.175,57.175,3400.0
2015-02-09 13:05:00,95.02,95.17,95.02,95.02,1900.0,57.2051,57.2954,57.2051,57.2051,1900.0
2015-02-09 13:10:00,95.02,95.1,94.5,94.5,8200.0,57.2051,57.2532,56.892,56.892,8200.0
2015-02-09 13:15:00,94.48,94.72,94.48,94.58,2400.0,56.88,57.0244,56.88,56.9402,2400.0
2015-02-09 13:20:00,94.6,94.6,94.36,94.36,2200.0,56.9522,56.9522,56.8077,56.8077,2200.0
2015-02-09 13:25:00,94.55,94.6,94.45,94.52,2100.0,56.9221,56.9522,56.8619,56.904,2100.0
2015-02-09 13:30:00,94.52,94.64,94.37,94.37,11400.0,56.904,56.9763,56.8137,56.8137,11400.0
2015-02-09 13:35:00,94.4,94.48,94.4,94.48,1200.0,56.8318,56.88,56.8318,56.88,1200.0
2015-02-09 13:40:00,94.43,94.89,94.42,94.8,3600.0,56.8499,57.1268,56.8438,57.0726,3600.0
2015-02-09 13:45:00,94.84,95.03,94.77,94.86,2600.0,57.0967,57.2111,57.0545,57.1087,2600.0
2015-02-09 13:50:00,94.88,95.13,94.88,95.13,3600.0,57.1208,57.2713,57.1208,57.2713,3600.0
2015-02-09 13:55:00,95.13,95.5,95.13,95.5,2000.0,57.2713,57.494,57.2713,57.494,2000.0
2015-02-09 14:00:00,95.35,95.35,95.16,95.2,1700.0,57.4037,57.4037,57.2893,57.3134,1700.0
2015-02-09 14:05:00,95.11,95.15,94.74,94.74,2000.0,57.2592,57.2833,57.0365,57.0365,2000.0
2015-02-09 14:10:00,94.76,95.02,94.75,94.76,3300.0,57.0485,57.2051,57.0425,57.0485,3300.0
2015-02-09 14:15:00,94.79,94.97,94.63,94.63,4300.0,57.0666,57.175,56.9703,56.9703,4300.0
2015-02-09 14:20:00,94.53,94.53,94.26,94.34,4900.0,56.9101,56.9101,56.7475,56.7957,4900.0
2015-02-09 14:25:00,94.27,94.57,94.27,94.49,1600.0,56.7535,56.9341,56.7535,56.886,1600.0
2015-02-09 14:30:00,94.56,94.7,94.41,94.55,3800.0,56.9281,57.0124,56.8378,56.9221,3800.0
2015-02-09 14:35:00,94.39,94.7,94.31,94.61,13500.0,56.8258,57.0124,56.7776,56.9582,13500.0
2015-02-09 14:40:00,94.61,94.71,94.58,94.7,3000.0,56.9582,57.0184,56.9402,57.0124,3000.0
2015-02-09 14:45:00,94.7,94.77,94.6,94.66,4000.0,57.0124,57.0545,56.9522,56.9883,4000.0
2015-02-09 14:50:00,94.62,94.72,94.52,94.52,6600.0,56.9642,57.0244,56.904,56.904,6600.0
2015-02-09 14:55:00,94.59,94.59,94.36,94.42,3600.0,56.9462,56.9462,56.8077,56.8438,3600.0
2015-02-09 15:00:00,94.36,94.36,94.1,94.18,2500.0,56.8077,56.8077,56.6512,56.6993,2500.0
2015-02-09 15:05:00,94.0,94.02,93.91,93.97,1600.0,56.591,56.603,56.5368,56.5729,1600.0
2015-02-09 15:10:00,93.9,94.28,93.89,94.09,3300.0,56.5308,56.7595,56.5248,56.6452,3300.0
2015-02-09 15:15:00,94.05,94.05,93.72,93.77,3500.0,56.6211,56.6211,56.4224,56.4525,3500.0
2015-02-09 15:20:00,93.7,94.09,93.65,93.98,3000.0,56.4104,56.6452,56.3803,56.5789,3000.0
2015-02-09 15:25:00,93.99,94.0,93.77,93.9,1200.0,56.585,56.591,56.4525,56.5308,1200.0
2015-02-09 15:30:00,93.93,93.93,93.64,93.77,3800.0,56.5488,56.5488,56.3742,56.4525,3800.0
2015-02-09 15:35:00,93.76,93.76,93.62,93.75,1200.0,56.4465,56.4465,56.3622,56.4405,1200.0
2015-02-09 15:40:00,93.67,93.89,93.67,93.72,7400.0,56.3923,56.5248,56.3923,56.4224,7400.0
2015-02-09 15:45:00,93.73,93.94,93.73,93.88,3800.0,56.4284,56.5549,56.4284,56.5187,3800.0
2015-02-09 15:50:00,93.91,94.12,93.82,93.84,20400.0,56.5368,56.6632,56.4826,56.4947,20400.0
2015-02-09 15:55:00,93.87,94.01,93.79,93.85,12200.0,56.5127,56.597,56.4646,56.5007,12200.0
2015-02-10 09:30:00,94.24,94.39,94.02,94.06,3900.0,56.7355,56.8258,56.603,56.6271,3900.0
2015-02-10 09:35:00,93.58,93.64,93.17,93.34,3000.0,56.3381,56.3742,56.0913,56.1936,3000.0
2015-02-10 09:40:00,93.65,93.74,93.25,93.29,8100.0,56.3803,56.4345,56.1395,56.1635,8100.0
2015-02-10 09:45:00,93.38,93.51,93.25,93.49,2200.0,56.2177,56.296,56.1395,56.2839,2200.0
2015-02-10 09:50:00,93.5,93.74,93.41,93.72,1100.0,56.29,56.4345,56.2358,56.4224,1100.0
2015-02-10 09:55:00,93.68,93.69,93.27,93.27,3700.0,56.3983,56.4044,56.1515,56.1515,3700.0
2015-02-10 10:00:00,93.34,93.64,93.34,93.57,2500.0,56.1936,56.3742,56.1936,56.3321,2500.0
2015-02-10 10:05:00,93.43,93.63,93.12,93.12,4400.0,56.2478,56.3682,56.0612,56.0612,4400.0
2015-02-10 10:10:00,93.06,93.12,92.82,92.99,7500.0,56.0251,56.0612,55.8806,55.9829,7500.0
2015-02-10 10:15:00,92.98,93.0,92.62,92.85,18700.0,55.9769,55.9889,55.7602,55.8986,18700.0
2015-02-10 10:20:00,92.72,92.98,92.71,92.93,4100.0,55.8204,55.9769,55.8144,55.9468,4100.0
2015-02-10 10:25:00,92.96,93.07,92.88,93.07,3000.0,55.9649,56.0311,55.9167,56.0311,3000.0
2015-02-10 10:30:00,93.07,93.28,93.0,93.28,5200.0,56.0311,56.1575,55.9889,56.1575,5200.0
2015-02-10 10:35:00,93.34,93.72,93.34,93.72,2100.0,56.1936,56.4224,56.1936,56.4224,2100.0
2015-02-10 10:40:00,93.83,94.1,93.82,94.1,2700.0,56.4886,56.6512,56.4826,56.6512,2700.0
2015-02-10 10:45:00,93.99,94.08,93.72,93.92,7200.0,56.585,56.6391,56.4224,56.5428,7200.0
2015-02-10 10:50:00,94.0,94.4,94.0,94.26,13700.0,56.591,56.8318,56.591,56.7475,13700.0
2015-02-10 10:55:00,94.24,94.41,94.11,94.41,7200.0,56.7355,56.8378,56.6572,56.8378,7200.0
2015-02-10 11:00:00,94.28,94.28,93.92,94.01,3000.0,56.7595,56.7595,56.5428,56.597,3000.0
2015-02-10 11:05:00,94.01,94.02,93.74,93.79,3700.0,56.597,56.603,56.4345,56.4646,3700.0
2015-02-10 11:10:00,93.92,94.01,93.53,93.61,3100.0,56.5428,56.597,56.308,56.3562,3100.0
2015-02-10 11:15:00,93.67,93.7,93.43,93.62,3200.0,56.3923,56.4104,56.2478,56.3622,3200.0
2015-02-10 11:20:00,93.53,93.83,93.53,93.64,5200.0,56.308,56.4886,56.308,56.3742,5200.0
2015-02-10 11:25:00,93.64,93.81,93.54,93.75,2000.0,56.3742,56.4766,56.314,56.4405,2000.0
2015-02-10 11:30:00,93.76,93.86,93.7,93.86,2500.0,56.4465,56.5067,56.4104,56.5067,2500.0
2015-02-10 11:35:00,93.96,94.33,93.96,94.16,3200.0,56.5669,56.7897,56.5669,56.6873,3200.0
2015-02-10 11:40:00,94.28,94.28,94.09,94.23,2800.0,56.7595,56.7595,56.6452,56.7294,2800.0
2015-02-10 11:45:00,94.24,94.41,94.16,94.36,7300.0,56.7355,56.8378,56.6873,56.8077,7300.0
2015-02-10 11:50:00,94.34,94.59,94.29,94.59,2100.0,56.7957,56.9462,56.7656,56.9462,2100.0
2015-02-10 11:55:00,94.63,94.64,94.46,94.59,3200.0,56.9703,56.9763,56.8679,56.9462,3200.0
2015-02-10 12:00:00,94.63,94.63,94.29,94.47,3400.0,56.9703,56.9703,56.7656,56.8739,3400.0
2015-02-10 12:05:00,94.51,94.7,94.43,94.59,3300.0,56.898,57.0124,56.8499,56.9462,3300.0
2015-02-10 12:10:00,94.61,94.95,94.28,94.31,8900.0,56.9582,57.1629,56.7595,56.7776,8900.0
2015-02-10 12:15:00,94.32,94.54,94.3,94.44,2400.0,56.7836,56.9161,56.7716,56.8559,2400.0
2015-02-10 12:20:00,94.53,94.89,94.47,94.74,2900.0,56.9101,57.1268,56.8739,57.0365,2900.0
2015-02-10 12:25:00,94.71,94.79,94.67,94.68,1200.0,57.0184,57.0666,56.9943,57.0004,1200.0
2015-02-10 12:30:00,94.66,94.66,94.32,94.32,1200.0,56.9883,56.9883,56.7836,56.7836,1200.0
2015-02-10 12:35:00,94.28,94.66,94.27,94.43,31000.0,56.7595,56.9883,56.7535,56.8499,31000.0
2015-02-10 12:40:00,94.39,94.47,94.34,94.39,2700.0,56.8258,56.8739,56.7957,56.8258,2700.0
2015-02-10 12:45:00,94.45,94.49,94.3,94.31,1800.0,56.8619,56.886,56.7716,56.7776,1800.0
2015-02-10 12:50:00,94.28,94.4,94.22,94.3,7800.0,56.7595,56.8318,56.7234,56.7716,7800.0
2015-02-10 12:55:00,94.3,94.43,94.29,94.34,600.0,56.7716,56.8499,56.7656,56.7957,600.0
2015-02-10 13:00:00,94.4,94.58,94.4,94.58,500.0,56.8318,56.9402,56.8318,56.9402,500.0
2015-02-10 13:05:00,94.49,94.6,94.3,94.5,2300.0,56.886,56.9522,56.7716,56.892,2300.0
2015-02-10 13:10:00,94.41,94.72,94.41,94.64,1100.0,56.8378,57.0244,56.8378,56.9763,1100.0
2015-02-10 13:15:00,94.78,94.78,94.5,94.58,1100.0,57.0606,57.0606,56.892,56.9402,1100.0
2015-02-10 13:20:00,94.4,94.4,93.94,93.94,1000.0,56.8318,56.8318,56.5549,56.5549,1000.0
2015-02-10 13:25:00,93.99,94.07,93.9,93.9,3500.0,56.585,56.6331,56.5308,56.5308,3500.0
2015-02-10 13:30:00,93.9,93.94,93.79,93.79,3700.0,56.5308,56.5549,56.4646,56.4646,3700.0
2015-02-10 13:35:00,93.86,94.01,93.76,93.79,4800.0,56.5067,56.597,56.4465,56.4646,4800.0
2015-02-10 13:40:00,93.79,93.79,93.64,93.64,800.0,56.4646,56.4646,56.3742,56.3742,800.0
2015-02-10 13:45:00,93.66,93.8,93.61,93.64,1500.0,56.3863,56.4706,56.3562,56.3742,1500.0
2015-02-10 13:50:00,93.65,93.75,93.65,93.73,1200.0,56.3803,56.4405,56.3803,56.4284,1200.0
2015-02-10 13:55:00,93.7,93.7,93.38,93.38,1200.0,56.4104,56.4104,56.2177,56.2177,1200.0
2015-02-10 14:00:00,93.39,93.43,93.29,93.37,2000.0,56.2237,56.2478,56.1635,56.2117,2000.0
2015-02-10 14:05:00,93.37,93.47,93.35,93.39,2100.0,56.2117,56.2719,56.1997,56.2237,2100.0
2015-02-10 14:10:00,93.35,93.35,92.99,92.99,2100.0,56.1997,56.1997,55.9829,55.9829,2100.0
2015-02-10 14:15:00,92.99,93.13,92.92,93.13,2400.0,55.9829,56.0672,55.9408,56.0672,2400.0
2015-02-10 14:20:00,93.13,93.3,93.1,93.12,1800.0,56.0672,56.1696,56.0492,56.0612,1800.0
2015-02-10 14:25:00,93.19,93.37,93.15,93.37,4100.0,56.1033,56.2117,56.0793,56.2117,4100.0
2015-02-10 14:30:00,93.3,93.67,93.27,93.62,2900.0,56.1696,56.3923,56.1515,56.3622,2900.0
2015-02-10 14:35:00,93.64,93.74,93.42,93.45,2600.0,56.3742,56.4345,56.2418,56.2599,2600.0
2015-02-10 14:40:00,93.43,93.48,93.16,93.19,3700.0,56.2478,56.2779,56.0853,56.1033,3700.0
2015-02-10 14:45:00,93.15,93.33,93.09,93.33,3400.0,56.0793,56.1876,56.0431,56.1876,3400.0
2015-02-10 14:50:00,93.32,93.49,93.29,93.49,2300.0,56.1816,56.2839,56.1635,56.2839,2300.0
2015-02-10 14:55:00,93.54,93.7,93.49,93.51,3500.0,56.314,56.4104,56.2839,56.296,3500.0
2015-02-10 15:00:00,93.64,93.64,93.49,93.61,2300.0,56.3742,56.3742,56.2839,56.3562,2300.0
2015-02-10 15:05:00,93.64,93.92,93.6,93.92,3100.0,56.3742,56.5428,56.3502,56.5428,3100.0
2015-02-10 15:10:00,93.93,94.04,93.88,93.99,4900.0,56.5488,56.6151,56.5187,56.585,4900.0
2015-02-10 15:15:00,93.93,94.18,93.93,94.18,8500.0,56.5488,56.6993,56.5488,56.6993,8500.0
2015-02-10 15:20:00,94.14,94.35,94.11,94.25,3400.0,56.6753,56.8017,56.6572,56.7415,3400.0
2015-02-10 15:25:00,94.33,94.55,94.32,94.52,5300.0,56.7897,56.9221,56.7836,56.904,5300.0
2015-02-10 15:30:00,94.49,94.59,94.46,94.56,6800.0,56.886,56.9462,56.8679,56.9281,6800.0
2015-02-10 15:35:00,94.53,94.7,94.52,94.69,4300.0,56.9101,57.0124,56.904,57.0064,4300.0
2015-02-10 15:40:00,94.7,94.77,94.59,94.59,6800.0,57.0124,57.0545,56.9462,56.9462,6800.0
2015-02-10 15:45:00,94.57,94.57,94.3,94.35,6400.0,56.9341,56.9341,56.7716,56.8017,6400.0
2015-02-10 15:50:00,94.37,94.47,94.26,94.38,11800.0,56.8137,56.8739,56.7475,56.8198,11800.0
2015-02-10 15:55:00,94.35,94.47,94.25,94.37,9500.0,56.8017,56.8739,56.7415,56.8137,9500.0
2015-02-11 09:30:00,93.99,94.13,93.23,93.63,15000.0,56.585,56.6692,56.1274,56.3682,15000.0
2015-02-11 09:35:00,93.79,93.86,92.77,92.91,13000.0,56.4646,56.5067,55.8505,55.9348,13000.0
2015-02-11 09:40:00,93.07,93.44,92.93,93.44,7200.0,56.0311,56.2538,55.9468,56.2538,7200.0
2015-02-11 09:45:00,93.13,93.48,93.08,93.17,1400.0,56.0672,56.2779,56.0371,56.0913,1400.0
2015-02-11 09:50:00,93.47,93.66,93.4,93.66,1100.0,56.2719,56.3863,56.2298,56.3863,1100.0
2015-02-11 09:55:00,93.43,94.15,93.43,93.92,2200.0,56.2478,56.6813,56.2478,56.5428,2200.0
2015-02-11 10:00:00,93.93,94.62,93.93,94.09,21900.0,56.5488,56.9642,56.5488,56.6452,21900.0
2015-02-11 10:05:00,94.13,94.37,93.93,94.05,4400.0,56.6692,56.8137,56.5488,56.6211,4400.0
2015-02-11 10:10:00,94.01,94.17,93.8,93.9,6900.0,56.597,56.6933,56.4706,56.5308,6900.0
2015-02-11 10:15:00,94.03,94.04,93.75,93.9,8300.0,56.609,56.6151,56.4405,56.5308,8300.0
2015-02-11 10:20:00,93.9,93.9,93.53,93.53,9100.0,56.5308,56.5308,56.308,56.308,9100.0
2015-02-11 10:25:00,93.56,93.56,92.5,92.53,17000.0,56.3261,56.3261,55.6879,55.706,17000.0
2015-02-11 10:30:00,92.42,92.47,91.88,92.06,10900.0,55.6398,55.6699,55.3147,55.423,10900.0
2015-02-11 10:35:00,92.05,92.69,92.04,92.65,8300.0,55.417,55.8023,55.411,55.7782,8300.0
2015-02-11 10:40:00,92.62,92.86,92.54,92.7,5300.0,55.7602,55.9047,55.712,55.8083,5300.0
2015-02-11 10:45:00,92.7,93.08,92.69,93.06,5000.0,55.8083,56.0371,55.8023,56.0251,5000.0
2015-02-11 10:50:00,93.01,93.18,93.01,93.14,3400.0,55.995,56.0973,55.995,56.0732,3400.0
2015-02-11 10:55:00,93.18,93.35,93.17,93.25,13700.0,56.0973,56.1997,56.0913,56.1395,13700.0
2015-02-11 11:00:00,93.3,93.38,93.21,93.38,9200.0,56.1696,56.2177,56.1154,56.2177,9200.0
2015-02-11 11:05:00,93.42,93.42,93.18,93.23,5200.0,56.2418,56.2418,56.0973,56.1274,5200.0
2015-02-11 11:10:00,93.23,93.37,93.23,93.34,7700.0,56.1274,56.2117,56.1274,56.1936,7700.0
2015-02-11 11:15:00,93.3,93.41,93.05,93.06,8800.0,56.1696,56.2358,56.0191,56.0251,8800.0
2015-02-11 11:20:00,93.06,93.48,93.05,93.38,10900.0,56.0251,56.2779,56.0191,56.2177,10900.0
2015-02-11 11:25:00,93.38,93.45,93.37,93.44,6100.0,56.2177,56.2599,56.2117,56.2538,6100.0
2015-02-11 11:30:00,93.5,93.51,93.08,93.15,7700.0,56.29,56.296,56.0371,56.0793,7700.0
2015-02-11 11:35:00,93.2,93.3,92.84,92.95,8400.0,56.1094,56.1696,55.8926,55.9588,8400.0
2015-02-11 11:40:00,92.75,93.15,92.59,93.13,22900.0,55.8384,56.0793,55.7421,56.0672,22900.0
2015-02-11 11:45:00,93.05,93.14,92.95,93.04,4100.0,56.0191,56.0732,55.9588,56.013,4100.0
2015-02-11 11:50:00,93.08,93.14,93.0,93.13,6300.0,56.0371,56.0732,55.9889,56.0672,6300.0
2015-02-11 11:55:00,93.09,93.17,92.58,92.98,20100.0,56.0431,56.0913,55.7361,55.9769,20100.0
2015-02-11 12:00:00,92.86,93.01,92.66,93.01,3200.0,55.9047,55.995,55.7843,55.995,3200.0
2015-02-11 12:05:00,93.01,93.25,93.01,93.11,9100.0,55.995,56.1395,55.995,56.0552,9100.0
2015-02-11 12:10:00,93.18,93.18,92.79,92.79,3400.0,56.0973,56.0973,55.8625,55.8625,3400.0
2015-02-11 12:15:00,92.79,93.09,92.79,92.81,5400.0,55.8625,56.0431,55.8625,55.8746,5400.0
2015-02-11 12:20:00,92.81,92.99,92.76,92.9,3200.0,55.8746,55.9829,55.8445,55.9287,3200.0
2015-02-11 12:25:00,92.9,92.93,92.75,92.82,3000.0,55.9287,55.9468,55.8384,55.8806,3000.0
2015-02-11 12:30:00,92.82,93.06,92.82,92.98,9400.0,55.8806,56.0251,55.8806,55.9769,9400.0
2015-02-11 12:35:00,92.91,92.91,92.66,92.78,3500.0,55.9348,55.9348,55.7843,55.8565,3500.0
2015-02-11 12:40:00,92.79,92.79,92.13,92.13,4200.0,55.8625,55.8625,55.4652,55.4652,4200.0
2015-02-11 12:45:00,92.13,92.51,92.12,92.49,2700.0,55.4652,55.694,55.4592,55.6819,2700.0
2015-02-11 12:50:00,92.42,92.66,92.32,92.66,3900.0,55.6398,55.7843,55.5796,55.7843,3900.0
2015-02-11 12:55:00,92.53,92.71,92.48,92.59,5000.0,55.706,55.8144,55.6759,55.7421,5000.0
2015-02-11 13:00:00,92.58,92.65,92.46,92.49,3500.0,55.7361,55.7782,55.6639,55.6819,3500.0
2015-02-11 13:05:00,92.27,92.28,91.77,91.97,14100.0,55.5495,55.5555,55.2485,55.3689,14100.0
2015-02-11 13:10:00,91.9,92.07,91.59,91.69,4200.0,55.3267,55.4291,55.1401,55.2003,4200.0
2015-02-11 13:15:00,91.63,91.67,91.31,91.48,17400.0,55.1642,55.1882,54.9715,55.0739,17400.0
2015-02-11 13:20:00,91.6,91.6,91.18,91.46,5600.0,55.1461,55.1461,54.8933,55.0618,5600.0
2015-02-11 13:25:00,91.68,91.8,91.34,91.45,9100.0,55.1943,55.2665,54.9896,55.0558,9100.0
2015-02-11 13:30:00,91.6,91.65,91.39,91.5,5600.0,55.1461,55.1762,55.0197,55.0859,5600.0
2015-02-11 13:35:00,91.6,91.76,91.44,91.46,9400.0,55.1461,55.2424,55.0498,55.0618,9400.0
2015-02-11 13:40:00,91.54,91.69,91.5,91.51,7700.0,55.11,55.2003,55.0859,55.0919,7700.0
2015-02-11 13:45:00,91.48,91.48,91.24,91.35,3200.0,55.0739,55.0739,54.9294,54.9956,3200.0
2015-02-11 13:50:00,91.23,91.39,91.14,91.39,3400.0,54.9234,55.0197,54.8692,55.0197,3400.0
2015-02-11 13:55:00,91.39,91.93,91.29,91.77,8900.0,55.0197,55.3448,54.9595,55.2485,8900.0
2015-02-11 14:00:00,91.93,91.93,91.42,91.51,4400.0,55.3448,55.3448,55.0377,55.0919,4400.0
2015-02-11 14:05:00,91.42,91.63,91.2,91.37,8000.0,55.0377,55.1642,54.9053,55.0076,8000.0
2015-02-11 14:10:00,91.52,91.62,91.48,91.49,6300.0,55.0979,55.1581,55.0739,55.0799,6300.0
2015-02-11 14:15:00,91.49,91.59,91.31,91.5,4800.0,55.0799,55.1401,54.9715,55.0859,4800.0
2015-02-11 14:20:00,91.28,91.4,91.2,91.3,4700.0,54.9535,55.0257,54.9053,54.9655,4700.0
2015-02-11 14:25:00,91.29,91.39,90.97,91.22,8200.0,54.9595,55.0197,54.7668,54.9173,8200.0
2015-02-11 14:30:00,91.27,91.48,91.18,91.39,7700.0,54.9474,55.0739,54.8933,55.0197,7700.0
2015-02-11 14:35:00,91.48,91.57,91.04,91.04,6600.0,55.0739,55.128,54.809,54.809,6600.0
2015-02-11 14:40:00,91.09,91.09,90.84,90.99,7200.0,54.8391,54.8391,54.6886,54.7789,7200.0
2015-02-11 14:45:00,90.99,91.16,90.87,90.92,7400.0,54.7789,54.8812,54.7066,54.7367,7400.0
2015-02-11 14:50:00,90.92,91.14,90.82,90.82,11800.0,54.7367,54.8692,54.6765,54.6765,11800.0
2015-02-11 14:55:00,90.82,90.92,90.36,90.39,10700.0,54.6765,54.7367,54.3996,54.4176,10700.0
2015-02-11 15:00:00,90.45,90.91,90.35,90.72,27900.0,54.4538,54.7307,54.3936,54.6163,27900.0
2015-02-11 15:05:00,90.71,91.01,90.66,90.79,14900.0,54.6103,54.7909,54.5802,54.6585,14900.0
2015-02-11 15:10:00,90.78,90.88,90.64,90.83,21500.0,54.6524,54.7126,54.5682,54.6825,21500.0
2015-02-11 15:15:00,90.82,90.85,90.63,90.72,8900.0,54.6765,54.6946,54.5621,54.6163,8900.0
2015-02-11 15:20:00,90.78,90.91,90.78,90.9,13100.0,54.6524,54.7307,54.6524,54.7247,13100.0
2015-02-11 15:25:00,90.85,91.14,90.81,90.97,17400.0,54.6946,54.8692,54.6705,54.7668,17400.0
2015-02-11 15:30:00,90.99,91.04,90.57,90.57,15200.0,54.7789,54.809,54.526,54.526,15200.0
2015-02-11 15:35:00,90.65,91.13,90.57,91.02,21700.0,54.5742,54.8632,54.526,54.7969,21700.0
2015-02-11 15:40:00,91.13,91.2,90.99,91.04,18000.0,54.8632,54.9053,54.7789,54.809,18000.0
2015-02-11 15:45:00,91.08,91.08,90.75,90.82,21900.0,54.833,54.833,54.6344,54.6765,21900.0
2015-02-11 15:50:00,90.83,91.03,90.67,90.67,32700.0,54.6825,54.8029,54.5862,54.5862,32700.0
2015-02-11 15:55:00,90.76,90.81,90.43,90.55,59900.0,54.6404,54.6705,54.4417,54.514,59900.0
2015-02-12 09:30:00,93.31,93.31,92.72,92.75,400.0,56.1756,56.1756,55.8204,55.8384,400.0
2015-02-12 09:35:00,92.78,93.88,92.69,93.71,11600.0,55.8565,56.5187,55.8023,56.4164,11600.0
2015-02-12 09:40:00,93.88,94.11,93.15,93.15,9800.0,56.5187,56.6572,56.0793,56.0793,9800.0
2015-02-12 09:45:00,93.14,94.15,92.98,93.98,9600.0,56.0732,56.6813,55.9769,56.5789,9600.0
2015-02-12 09:50:00,94.37,94.77,94.37,94.5,4100.0,56.8137,57.0545,56.8137,56.892,4100.0
2015-02-12 09:55:00,94.58,94.83,94.43,94.43,5800.0,56.9402,57.0907,56.8499,56.8499,5800.0
2015-02-12 10:00:00,94.35,94.52,93.88,93.9,8900.0,56.8017,56.904,56.5187,56.5308,8900.0
2015-02-12 10:05:00,94.02,94.02,93.78,93.85,6300.0,56.603,56.603,56.4585,56.5007,6300.0
2015-02-12 10:10:00,94.03,94.31,93.94,94.31,2800.0,56.609,56.7776,56.5549,56.7776,2800.0
2015-02-12 10:15:00,94.19,94.19,93.65,93.65,7300.0,56.7054,56.7054,56.3803,56.3803,7300.0
2015-02-12 10:20:00,93.76,94.11,93.73,94.05,4200.0,56.4465,56.6572,56.4284,56.6211,4200.0
2015-02-12 10:25:00,94.14,94.14,93.77,93.77,3900.0,56.6753,56.6753,56.4525,56.4525,3900.0
2015-02-12 10:30:00,93.77,93.91,93.6,93.78,6700.0,56.4525,56.5368,56.3502,56.4585,6700.0
2015-02-12 10:35:00,93.85,94.1,93.79,94.0,16200.0,56.5007,56.6512,56.4646,56.591,16200.0
2015-02-12 10:40:00,94.01,94.29,93.93,94.2,10000.0,56.597,56.7656,56.5488,56.7114,10000.0
2015-02-12 10:45:00,94.28,94.44,94.21,94.29,7000.0,56.7595,56.8559,56.7174,56.7656,7000.0
2015-02-12 10:50:00,94.28,94.36,93.95,94.1,3900.0,56.7595,56.8077,56.5609,56.6512,3900.0
2015-02-12 10:55:00,94.07,94.56,93.96,94.56,4600.0,56.6331,56.9281,56.5669,56.9281,4600.0
2015-02-12 11:00:00,94.6,94.91,94.51,94.83,13200.0,56.9522,57.1388,56.898,57.0907,13200.0
2015-02-12 11:05:00,94.74,94.85,93.82,93.87,18800.0,57.0365,57.1027,56.4826,56.5127,18800.0
2015-02-12 11:10:00,93.99,94.25,93.99,94.25,1300.0,56.585,56.7415,56.585,56.7415,1300.0
2015-02-12 11:15:00,94.3,94.67,94.3,94.67,5300.0,56.7716,56.9943,56.7716,56.9943,5300.0
2015-02-12 11:20:00,94.53,94.61,94.14,94.2,5200.0,56.9101,56.9582,56.6753,56.7114,5200.0
2015-02-12 11:25:00,94.16,94.34,93.92,93.99,5500.0,56.6873,56.7957,56.5428,56.585,5500.0
2015-02-12 11:30:00,94.02,94.34,94.02,94.25,4000.0,56.603,56.7957,56.603,56.7415,4000.0
2015-02-12 11:35:00,94.23,94.24,93.99,94.08,7600.0,56.7294,56.7355,56.585,56.6391,7600.0
2015-02-12 11:40:00,94.09,94.26,94.08,94.17,11300.0,56.6452,56.7475,56.6391,56.6933,11300.0
2015-02-12 11:45:00,94.18,94.25,93.98,94.07,7100.0,56.6993,56.7415,56.5789,56.6331,7100.0
2015-02-12 11:50:00,94.13,94.14,93.6,93.61,12900.0,56.6692,56.6753,56.3502,56.3562,12900.0
2015-02-12 11:55:00,93.74,93.88,93.56,93.78,16800.0,56.4345,56.5187,56.3261,56.4585,16800.0
2015-02-12 12:00:00,93.75,94.12,93.64,93.69,9500.0,56.4405,56.6632,56.3742,56.4044,9500.0
2015-02-12 12:05:00,93.68,93.68,93.17,93.31,7300.0,56.3983,56.3983,56.0913,56.1756,7300.0
2015-02-12 12:10:00,93.33,93.62,93.3,93.56,3700.0,56.1876,56.3622,56.1696,56.3261,3700.0
2015-02-12 12:15:00,93.68,93.79,93.66,93.69,3500.0,56.3983,56.4646,56.3863,56.4044,3500.0
2015-02-12 12:20:00,93.5,93.54,93.28,93.46,4900.0,56.29,56.314,56.1575,56.2659,4900.0
2015-02-12 12:25:00,93.55,93.56,93.28,93.33,19200.0,56.3201,56.3261,56.1575,56.1876,19200.0
2015-02-12 12:30:00,93.33,93.57,93.24,93.24,16000.0,56.1876,56.3321,56.1334,56.1334,16000.0
2015-02-12 12:35:00,93.27,93.58,93.27,93.42,12000.0,56.1515,56.3381,56.1515,56.2418,12000.0
2015-02-12 12:40:00,93.49,93.54,93.15,93.18,6700.0,56.2839,56.314,56.0793,56.0973,6700.0
2015-02-12 12:45:00,93.15,93.46,93.12,93.46,6900.0,56.0793,56.2659,56.0612,56.2659,6900.0
2015-02-12 12:50:00,93.4,93.57,93.4,93.57,7700.0,56.2298,56.3321,56.2298,56.3321,7700.0
2015-02-12 12:55:00,93.6,93.88,93.6,93.68,8900.0,56.3502,56.5187,56.3502,56.3983,8900.0
2015-02-12 13:00:00,93.81,94.13,93.81,94.07,2500.0,56.4766,56.6692,56.4766,56.6331,2500.0
2015-02-12 13:05:00,94.06,94.17,93.49,93.66,8000.0,56.6271,56.6933,56.2839,56.3863,8000.0
2015-02-12 13:10:00,93.63,94.04,93.63,93.86,3200.0,56.3682,56.6151,56.3682,56.5067,3200.0
2015-02-12 13:15:00,93.85,94.13,93.76,93.77,7000.0,56.5007,56.6692,56.4465,56.4525,7000.0
2015-02-12 13:20:00,93.86,93.98,93.36,93.41,5500.0,56.5067,56.5789,56.2057,56.2358,5500.0
2015-02-12 13:25:00,93.4,93.55,93.35,93.42,4300.0,56.2298,56.3201,56.1997,56.2418,4300.0
2015-02-12 13:30:00,93.39,93.85,93.39,93.73,6600.0,56.2237,56.5007,56.2237,56.4284,6600.0
2015-02-12 13:35:00,93.73,93.84,93.52,93.59,4200.0,56.4284,56.4947,56.302,56.3441,4200.0
2015-02-12 13:40:00,93.57,93.67,93.52,93.61,9000.0,56.3321,56.3923,56.302,56.3562,9000.0
2015-02-12 13:45:00,93.59,93.6,93.31,93.47,8100.0,56.3441,56.3502,56.1756,56.2719,8100.0
2015-02-12 13:50:00,93.48,93.5,93.25,93.45,5600.0,56.2779,56.29,56.1395,56.2599,5600.0
2015-02-12 13:55:00,93.53,93.74,93.41,93.64,5000.0,56.308,56.4345,56.2358,56.3742,5000.0
2015-02-12 14:00:00,93.64,93.85,93.6,93.76,8100.0,56.3742,56.5007,56.3502,56.4465,8100.0
2015-02-12 14:05:00,93.71,94.1,93.67,93.99,8100.0,56.4164,56.6512,56.3923,56.585,8100.0
2015-02-12 14:10:00,93.98,94.03,93.75,93.78,6000.0,56.5789,56.609,56.4405,56.4585,6000.0
2015-02-12 14:15:00,93.8,93.85,93.33,93.41,16100.0,56.4706,56.5007,56.1876,56.2358,16100.0
2015-02-12 14:20:00,93.24,93.43,93.14,93.43,17800.0,56.1334,56.2478,56.0732,56.2478,17800.0
2015-02-12 14:25:00,93.43,93.61,93.38,93.61,7100.0,56.2478,56.3562,56.2177,56.3562,7100.0
2015-02-12 14:30:00,93.59,93.87,93.59,93.87,7400.0,56.3441,56.5127,56.3441,56.5127,7400.0
2015-02-12 14:35:00,93.87,94.08,93.86,94.08,3900.0,56.5127,56.6391,56.5067,56.6391,3900.0
2015-02-12 14:40:00,94.08,94.19,94.08,94.19,4200.0,56.6391,56.7054,56.6391,56.7054,4200.0
2015-02-12 14:45:00,94.13,94.13,93.92,93.92,2400.0,56.6692,56.6692,56.5428,56.5428,2400.0
2015-02-12 14:50:00,93.92,93.99,93.67,93.99,4900.0,56.5428,56.585,56.3923,56.585,4900.0
2015-02-12 14:55:00,93.92,94.01,93.9,94.0,3600.0,56.5428,56.597,56.5308,56.591,3600.0
2015-02-12 15:00:00,93.98,93.99,93.75,93.9,5200.0,56.5789,56.585,56.4405,56.5308,5200.0
2015-02-12 15:05:00,93.9,94.0,93.78,93.93,6000.0,56.5308,56.591,56.4585,56.5488,6000.0
2015-02-12 15:10:00,93.97,94.03,93.65,93.67,15000.0,56.5729,56.609,56.3803,56.3923,15000.0
2015-02-12 15:15:00,93.66,93.67,93.26,93.38,14600.0,56.3863,56.3923,56.1455,56.2177,14600.0
2015-02-12 15:20:00,93.38,93.42,93.26,93.32,12800.0,56.2177,56.2418,56.1455,56.1816,12800.0
2015-02-12 15:25:00,93.32,93.32,92.97,92.99,12500.0,56.1816,56.1816,55.9709,55.9829,12500.0
2015-02-12 15:30:00,92.99,92.99,92.65,92.69,22200.0,55.9829,55.9829,55.7782,55.8023,22200.0
2015-02-12 15:35:00,92.69,92.69,92.53,92.56,26600.0,55.8023,55.8023,55.706,55.7241,26600.0
2015-02-12 15:40:00,92.58,92.62,92.53,92.58,26600.0,55.7361,55.7602,55.706,55.7361,26600.0
2015-02-12 15:45:00,92.58,93.03,92.57,93.02,32100.0,55.7361,56.007,55.7301,56.001,32100.0
2015-02-12 15:50:00,93.03,93.09,93.02,93.04,31900.0,56.007,56.0431,56.001,56.013,31900.0
2015-02-12 15:55:00,93.06,93.28,93.01,93.24,28400.0,56.0251,56.1575,55.995,56.1334,28400.0
2015-02-13 09:30:00,92.75,94.0,90.15,94.0,48100.0,55.8384,56.591,54.2732,56.591,48100.0
2015-02-13 09:35:00,93.64,97.0,93.64,97.0,30900.0,56.3742,58.3971,56.3742,58.3971,30900.0
2015-02-13 09:40:00,97.29,97.73,95.11,96.41,5900.0,58.5717,58.8366,57.2592,58.0419,5900.0
2015-02-13 09:45:00,96.76,97.22,96.75,97.03,4400.0,58.2526,58.5295,58.2466,58.4151,4400.0
2015-02-13 09:50:00,97.05,97.29,96.89,97.05,8100.0,58.4272,58.5717,58.3309,58.4272,8100.0
2015-02-13 09:55:00,97.12,97.67,97.04,97.36,12700.0,58.4693,58.8004,58.4212,58.6138,12700.0
2015-02-13 10:00:00,97.19,97.68,96.7,97.04,16200.0,58.5115,58.8065,58.2165,58.4212,16200.0
2015-02-13 10:05:00,97.13,97.92,96.8,96.92,31100.0,58.4753,58.9509,58.2767,58.3489,31100.0
2015-02-13 10:10:00,96.89,97.32,96.43,97.03,12700.0,58.3309,58.5897,58.0539,58.4151,12700.0
2015-02-13 10:15:00,96.85,96.95,96.52,96.94,2700.0,58.3068,58.367,58.1081,58.361,2700.0
2015-02-13 10:20:00,97.03,97.03,96.11,96.11,4100.0,58.4151,58.4151,57.8613,57.8613,4100.0
2015-02-13 10:25:00,96.15,96.9,95.94,96.07,7700.0,57.8853,58.3369,57.7589,57.8372,7700.0
2015-02-13 10:30:00,96.13,96.29,95.67,96.29,13600.0,57.8733,57.9696,57.5964,57.9696,13600.0
2015-02-13 10:35:00,96.24,96.26,95.27,95.3,6800.0,57.9395,57.9516,57.3556,57.3736,6800.0
2015-02-13 10:40:00,95.5,96.41,95.3,96.01,23100.0,57.494,58.0419,57.3736,57.8011,23100.0
2015-02-13 10:45:00,96.06,96.16,95.36,95.59,38800.0,57.8312,57.8914,57.4097,57.5482,38800.0
2015-02-13 10:50:00,95.6,95.62,94.8,95.0,18100.0,57.5542,57.5663,57.0726,57.193,18100.0
2015-02-13 10:55:00,95.0,95.22,94.85,95.14,14200.0,57.193,57.3255,57.1027,57.2773,14200.0
2015-02-13 11:00:00,95.02,95.19,94.47,95.11,15000.0,57.2051,57.3074,56.8739,57.2592,15000.0
2015-02-13 11:05:00,95.05,95.14,93.65,93.65,12700.0,57.2231,57.2773,56.3803,56.3803,12700.0
2015-02-13 11:10:00,93.66,93.78,92.6,92.98,21700.0,56.3863,56.4585,55.7481,55.9769,21700.0
2015-02-13 11:15:00,92.96,93.86,92.94,93.64,8900.0,55.9649,56.5067,55.9528,56.3742,8900.0
2015-02-13 11:20:00,93.79,93.96,93.38,93.46,11400.0,56.4646,56.5669,56.2177,56.2659,11400.0
2015-02-13 11:25:00,93.55,94.4,93.46,93.95,17700.0,56.3201,56.8318,56.2659,56.5609,17700.0
2015-02-13 11:30:00,94.17,94.53,94.01,94.53,2200.0,56.6933,56.9101,56.597,56.9101,2200.0
2015-02-13 11:35:00,94.36,94.45,93.06,93.87,29200.0,56.8077,56.8619,56.0251,56.5127,29200.0
2015-02-13 11:40:00,93.87,94.67,93.76,94.4,32200.0,56.5127,56.9943,56.4465,56.8318,32200.0
2015-02-13 11:45:00,94.44,94.47,93.69,93.98,21000.0,56.8559,56.8739,56.4044,56.5789,21000.0
2015-02-13 11:50:00,94.07,94.16,93.87,94.14,10500.0,56.6331,56.6873,56.5127,56.6753,10500.0
2015-02-13 11:55:00,94.05,94.28,93.9,94.22,4700.0,56.6211,56.7595,56.5308,56.7234,4700.0
2015-02-13 12:00:00,94.36,94.72,93.87,94.31,6900.0,56.8077,57.0244,56.5127,56.7776,6900.0
2015-02-13 12:05:00,94.2,94.39,93.88,94.1,8600.0,56.7114,56.8258,56.5187,56.6512,8600.0
2015-02-13 12:10:00,94.15,94.53,94.14,94.53,6100.0,56.6813,56.9101,56.6753,56.9101,6100.0
2015-02-13 12:15:00,94.38,94.7,94.2,94.36,3700.0,56.8198,57.0124,56.7114,56.8077,3700.0
2015-02-13 12:20:00,94.36,94.54,94.2,94.54,2800.0,56.8077,56.9161,56.7114,56.9161,2800.0
2015-02-13 12:25:00,94.58,94.64,94.48,94.48,2300.0,56.9402,56.9763,56.88,56.88,2300.0
2015-02-13 12:30:00,94.49,94.5,94.08,94.46,4700.0,56.886,56.892,56.6391,56.8679,4700.0
2015-02-13 12:35:00,94.39,94.61,94.25,94.25,2700.0,56.8258,56.9582,56.7415,56.7415,2700.0
2015-02-13 12:40:00,94.24,95.01,94.24,94.89,2900.0,56.7355,57.199,56.7355,57.1268,2900.0
2015-02-13 12:45:00,94.8,94.94,94.46,94.46,3400.0,57.0726,57.1569,56.8679,56.8679,3400.0
2015-02-13 12:50:00,94.54,94.94,94.53,94.73,3200.0,56.9161,57.1569,56.9101,57.0305,3200.0
2015-02-13 12:55:00,94.82,94.9,94.81,94.9,2200.0,57.0846,57.1328,57.0786,57.1328,2200.0
2015-02-13 13:00:00,94.82,95.1,94.78,94.82,3900.0,57.0846,57.2532,57.0606,57.0846,3900.0
2015-02-13 13:05:00,94.89,95.07,94.84,95.05,4200.0,57.1268,57.2352,57.0967,57.2231,4200.0
2015-02-13 13:10:00,94.92,95.05,94.85,95.05,1800.0,57.1449,57.2231,57.1027,57.2231,1800.0
2015-02-13 13:15:00,95.06,95.08,95.0,95.0,3000.0,57.2291,57.2412,57.193,57.193,3000.0
2015-02-13 13:20:00,94.88,94.93,94.61,94.66,3700.0,57.1208,57.1509,56.9582,56.9883,3700.0
2015-02-13 13:25:00,94.66,94.72,94.05,94.12,7000.0,56.9883,57.0244,56.6211,56.6632,7000.0
2015-02-13 13:30:00,94.1,94.16,93.85,94.16,5300.0,56.6512,56.6873,56.5007,56.6873,5300.0
2015-02-13 13:35:00,94.02,94.09,93.63,93.65,2400.0,56.603,56.6452,56.3682,56.3803,2400.0
2015-02-13 13:40:00,93.78,93.96,93.53,93.56,5000.0,56.4585,56.5669,56.308,56.3261,5000.0
2015-02-13 13:45:00,93.61,93.83,93.14,93.27,9200.0,56.3562,56.4886,56.0732,56.1515,9200.0
2015-02-13 13:50:00,93.23,93.43,92.94,93.03,8300.0,56.1274,56.2478,55.9528,56.007,8300.0
2015-02-13 13:55:00,93.19,93.19,92.68,92.68,6300.0,56.1033,56.1033,55.7963,55.7963,6300.0
2015-02-13 14:00:00,92.8,93.14,92.69,92.77,7600.0,55.8685,56.0732,55.8023,55.8505,7600.0
2015-02-13 14:05:00,92.78,93.18,92.71,93.05,10600.0,55.8565,56.0973,55.8144,56.0191,10600.0
2015-02-13 14:10:00,93.16,93.64,93.14,93.64,7100.0,56.0853,56.3742,56.0732,56.3742,7100.0
2015-02-13 14:15:00,93.82,94.07,93.64,93.88,3100.0,56.4826,56.6331,56.3742,56.5187,3100.0
2015-02-13 14:20:00,93.89,93.99,93.11,93.12,8100.0,56.5248,56.585,56.0552,56.0612,8100.0
2015-02-13 14:25:00,93.2,93.71,93.2,93.58,6200.0,56.1094,56.4164,56.1094,56.3381,6200.0
2015-02-13 14:30:00,93.48,93.86,93.48,93.86,3500.0,56.2779,56.5067,56.2779,56.5067,3500.0
2015-02-13 14:35:00,93.84,94.16,93.79,94.03,3600.0,56.4947,56.6873,56.4646,56.609,3600.0
2015-02-13 14:40:00,94.06,94.11,94.0,94.06,2100.0,56.6271,56.6572,56.591,56.6271,2100.0
2015-02-13 14:45:00,94.02,94.29,94.02,94.29,3300.0,56.603,56.7656,56.603,56.7656,3300.0
2015-02-13 14:50:00,94.25,94.29,94.0,94.12,11200.0,56.7415,56.7656,56.591,56.6632,11200.0
2015-02-13 14:55:00,94.25,94.39,94.21,94.23,3600.0,56.7415,56.8258,56.7174,56.7294,3600.0
2015-02-13 15:00:00,94.26,94.31,94.1,94.12,6600.0,56.7475,56.7776,56.6512,56.6632,6600.0
2015-02-13 15:05:00,94.26,94.35,94.13,94.21,6700.0,56.7475,56.8017,56.6692,56.7174,6700.0
2015-02-13 15:10:00,94.18,94.25,94.01,94.22,6100.0,56.6993,56.7415,56.597,56.7234,6100.0
2015-02-13 15:15:00,94.2,94.22,93.65,93.72,14500.0,56.7114,56.7234,56.3803,56.4224,14500.0
2015-02-13 15:20:00,93.77,93.79,93.26,93.43,12600.0,56.4525,56.4646,56.1455,56.2478,12600.0
2015-02-13 15:25:00,93.43,93.58,93.22,93.25,7400.0,56.2478,56.3381,56.1214,56.1395,7400.0
2015-02-13 15:30:00,93.32,93.45,93.21,93.45,12500.0,56.1816,56.2599,56.1154,56.2599,12500.0
2015-02-13 15:35:00,93.35,93.58,93.26,93.49,15000.0,56.1997,56.3381,56.1455,56.2839,15000.0
2015-02-13 15:40:00,93.37,93.54,93.21,93.43,14400.0,56.2117,56.314,56.1154,56.2478,14400.0
2015-02-13 15:45:00,93.44,93.77,93.43,93.71,13300.0,56.2538,56.4525,56.2478,56.4164,13300.0
2015-02-13 15:50:00,93.73,94.11,93.69,94.11,35000.0,56.4284,56.6572,56.4044,56.6572,35000.0
2015-02-13 15:55:00,94.06,94.08,93.78,93.94,32700.0,56.6271,56.6391,56.4585,56.5549,32700.0
2015-02-17 09:30:00,94.89,94.92,93.93,94.18,5400.0,57.1268,57.1449,56.5488,56.6993,5400.0
2015-02-17 09:35:00,94.16,94.5,93.24,93.24,6400.0,56.6873,56.892,56.1334,56.1334,6400.0
2015-02-17 09:40:00,93.08,93.48,93.08,93.18,5000.0,56.0371,56.2779,56.0371,56.0973,5000.0
2015-02-17 09:45:00,93.24,93.24,92.37,92.7,20700.0,56.1334,56.1334,55.6097,55.8083,20700.0
2015-02-17 09:50:00,92.7,92.79,91.69,91.84,16000.0,55.8083,55.8625,55.2003,55.2906,16000.0
2015-02-17 09:55:00,92.02,92.35,91.83,92.26,4400.0,55.399,55.5976,55.2846,55.5434,4400.0
2015-02-17 10:00:00,92.3,92.47,92.13,92.47,4000.0,55.5675,55.6699,55.4652,55.6699,4000.0
2015-02-17 10:05:00,92.57,93.34,92.57,93.32,5800.0,55.7301,56.1936,55.7301,56.1816,5800.0
2015-02-17 10:10:00,93.33,93.8,93.29,93.32,4900.0,56.1876,56.4706,56.1635,56.1816,4900.0
2015-02-17 10:15:00,93.45,93.57,93.1,93.25,2900.0,56.2599,56.3321,56.0492,56.1395,2900.0
2015-02-17 10:20:00,93.22,93.82,93.09,93.23,18500.0,56.1214,56.4826,56.0431,56.1274,18500.0
2015-02-17 10:25:00,93.27,93.54,92.75,92.97,18600.0,56.1515,56.314,55.8384,55.9709,18600.0
2015-02-17 10:30:00,92.97,93.33,92.89,93.24,3000.0,55.9709,56.1876,55.9227,56.1334,3000.0
2015-02-17 10:35:00,93.24,93.85,93.24,93.62,3300.0,56.1334,56.5007,56.1334,56.3622,3300.0
2015-02-17 10:40:00,93.49,93.93,93.37,93.78,5800.0,56.2839,56.5488,56.2117,56.4585,5800.0
2015-02-17 10:45:00,93.93,94.02,93.84,94.02,3400.0,56.5488,56.603,56.4947,56.603,3400.0
2015-02-17 10:50:00,94.14,94.35,94.04,94.04,2500.0,56.6753,56.8017,56.6151,56.6151,2500.0
2015-02-17 10:55:00,94.09,94.5,94.07,94.5,3100.0,56.6452,56.892,56.6331,56.892,3100.0
2015-02-17 11:00:00,94.36,94.52,93.63,93.72,28600.0,56.8077,56.904,56.3682,56.4224,28600.0
2015-02-17 11:05:00,93.53,94.0,93.53,93.98,1700.0,56.308,56.591,56.308,56.5789,1700.0
2015-02-17 11:10:00,94.14,94.54,94.02,94.09,21100.0,56.6753,56.9161,56.603,56.6452,21100.0
2015-02-17 11:15:00,94.19,94.83,94.09,94.83,2600.0,56.7054,57.0907,56.6452,57.0907,2600.0
2015-02-17 11:20:00,94.91,95.0,94.73,94.92,3300.0,57.1388,57.193,57.0305,57.1449,3300.0
2015-02-17 11:25:00,94.95,95.03,94.86,95.03,6900.0,57.1629,57.2111,57.1087,57.2111,6900.0
2015-02-17 11:30:00,94.93,95.16,94.84,95.16,3100.0,57.1509,57.2893,57.0967,57.2893,3100.0
2015-02-17 11:35:00,95.15,95.4,95.14,95.4,4300.0,57.2833,57.4338,57.2773,57.4338,4300.0
2015-02-17 11:40:00,95.41,96.11,95.41,96.11,6700.0,57.4398,57.8613,57.4398,57.8613,6700.0
2015-02-17 11:45:00,96.14,96.15,95.79,96.01,7200.0,57.8793,57.8853,57.6686,57.8011,7200.0
2015-02-17 11:50:00,96.08,96.08,95.7,95.7,5000.0,57.8432,57.8432,57.6144,57.6144,5000.0
2015-02-17 11:55:00,95.79,95.99,95.56,95.98,7100.0,57.6686,57.789,57.5302,57.783,7100.0
2015-02-17 12:00:00,96.04,96.15,95.99,96.1,5800.0,57.8191,57.8853,57.789,57.8552,5800.0
2015-02-17 12:05:00,96.15,96.32,95.87,96.05,5700.0,57.8853,57.9877,57.7168,57.8251,5700.0
2015-02-17 12:10:00,95.99,95.99,95.88,95.91,900.0,57.789,57.789,57.7228,57.7409,900.0
2015-02-17 12:15:00,95.87,95.99,95.66,95.91,3100.0,57.7168,57.789,57.5904,57.7409,3100.0
2015-02-17 12:20:00,95.88,95.97,95.64,95.7,4500.0,57.7228,57.777,57.5783,57.6144,4500.0
2015-02-17 12:25:00,95.7,95.7,95.43,95.55,4900.0,57.6144,57.6144,57.4519,57.5241,4900.0
2015-02-17 12:30:00,95.52,96.0,95.52,95.95,3600.0,57.5061,57.795,57.5061,57.7649,3600.0
2015-02-17 12:35:00,96.03,96.27,95.91,96.19,2500.0,57.8131,57.9576,57.7409,57.9094,2500.0
2015-02-17 12:40:00,96.18,96.4,95.96,95.96,2600.0,57.9034,58.0359,57.771,57.771,2600.0
2015-02-17 12:45:00,96.12,96.4,96.12,96.38,2900.0,57.8673,58.0359,57.8673,58.0238,2900.0
2015-02-17 12:50:00,96.31,96.4,96.19,96.19,2200.0,57.9817,58.0359,57.9094,57.9094,2200.0
2015-02-17 12:55:00,96.21,96.47,96.2,96.39,4100.0,57.9215,58.078,57.9155,58.0298,4100.0
2015-02-17 13:00:00,96.45,96.67,96.26,96.55,6100.0,58.066,58.1984,57.9516,58.1262,6100.0
2015-02-17 13:05:00,96.63,96.88,96.56,96.83,4700.0,58.1743,58.3248,58.1322,58.2947,4700.0
2015-02-17 13:10:00,96.75,96.97,96.73,96.97,3800.0,58.2466,58.379,58.2345,58.379,3800.0
2015-02-17 13:15:00,96.98,97.22,96.85,97.22,6200.0,58.385,58.5295,58.3068,58.5295,6200.0
2015-02-17 13:20:00,97.11,97.24,97.0,97.08,5400.0,58.4633,58.5416,58.3971,58.4452,5400.0
2015-02-17 13:25:00,97.15,97.4,97.15,97.4,11100.0,58.4874,58.6379,58.4874,58.6379,11100.0
2015-02-17 13:30:00,97.3,97.4,96.97,96.97,5200.0,58.5777,58.6379,58.379,58.379,5200.0
2015-02-17 13:35:00,96.94,97.1,96.66,96.82,5000.0,58.361,58.4573,58.1924,58.2887,5000.0
2015-02-17 13:40:00,96.73,96.96,96.73,96.88,15400.0,58.2345,58.373,58.2345,58.3248,15400.0
2015-02-17 13:45:00,96.92,97.27,96.83,97.17,9200.0,58.3489,58.5596,58.2947,58.4994,9200.0
2015-02-17 13:50:00,97.32,97.35,97.21,97.33,2300.0,58.5897,58.6078,58.5235,58.5957,2300.0
2015-02-17 13:55:00,97.36,97.74,97.25,97.41,6100.0,58.6138,58.8426,58.5476,58.6439,6100.0
2015-02-17 14:00:00,97.44,97.74,97.36,97.65,4600.0,58.662,58.8426,58.6138,58.7884,4600.0
2015-02-17 14:05:00,97.55,97.67,97.46,97.46,3200.0,58.7282,58.8004,58.674,58.674,3200.0
2015-02-17 14:10:00,97.4,97.7,97.4,97.68,3300.0,58.6379,58.8185,58.6379,58.8065,3300.0
2015-02-17 14:15:00,97.74,97.91,97.58,97.85,4300.0,58.8426,58.9449,58.7463,58.9088,4300.0
2015-02-17 14:20:00,97.86,98.28,97.78,98.24,16500.0,58.9148,59.1677,58.8667,59.1436,16500.0
2015-02-17 14:25:00,98.25,98.31,97.8,98.14,25300.0,59.1496,59.1857,58.8787,59.0834,25300.0
2015-02-17 14:30:00,98.19,98.2,97.95,97.99,12500.0,59.1135,59.1195,58.969,58.9931,12500.0
2015-02-17 14:35:00,98.04,98.3,98.04,98.25,7000.0,59.0232,59.1797,59.0232,59.1496,7000.0
2015-02-17 14:40:00,98.23,98.47,98.15,98.42,26200.0,59.1376,59.2821,59.0894,59.252,26200.0
2015-02-17 14:45:00,98.32,98.67,98.26,98.32,7700.0,59.1918,59.4025,59.1556,59.1918,7700.0
2015-02-17 14:50:00,98.27,98.47,98.24,98.42,4600.0,59.1617,59.2821,59.1436,59.252,4600.0
2015-02-17 14:55:00,98.47,98.8,98.38,98.61,10900.0,59.2821,59.4807,59.2279,59.3663,10900.0
2015-02-17 15:00:00,98.61,98.9,98.55,98.66,11000.0,59.3663,59.5409,59.3302,59.3964,11000.0
2015-02-17 15:05:00,98.72,99.04,98.57,99.04,13900.0,59.4326,59.6252,59.3423,59.6252,13900.0
2015-02-17 15:10:00,99.07,99.14,98.92,99.05,8500.0,59.6433,59.6854,59.553,59.6312,8500.0
2015-02-17 15:15:00,98.93,99.36,98.92,99.33,12500.0,59.559,59.8179,59.553,59.7998,12500.0
2015-02-17 15:20:00,99.36,99.58,99.21,99.39,17600.0,59.8179,59.9503,59.7276,59.8359,17600.0
2015-02-17 15:25:00,99.42,99.58,99.38,99.51,10800.0,59.854,59.9503,59.8299,59.9082,10800.0
2015-02-17 15:30:00,99.4,99.58,99.18,99.49,22500.0,59.842,59.9503,59.7095,59.8961,22500.0
2015-02-17 15:35:00,99.44,99.5,99.33,99.43,13300.0,59.866,59.9022,59.7998,59.86,13300.0
2015-02-17 15:40:00,99.45,99.77,99.35,99.46,33400.0,59.8721,60.0647,59.8119,59.8781,33400.0
2015-02-17 15:45:00,99.45,99.5,99.22,99.41,28500.0,59.8721,59.9022,59.7336,59.848,28500.0
2015-02-17 15:50:00,99.41,99.48,99.17,99.19,30900.0,59.848,59.8901,59.7035,59.7155,30900.0
2015-02-17 15:55:00,99.22,99.22,98.72,99.06,64500.0,59.7336,59.7336,59.4326,59.6373,64500.0
2015-02-18 09:30:00,98.29,98.54,98.06,98.19,4100.0,59.1737,59.3242,59.0352,59.1135,4100.0
2015-02-18 09:35:00,98.46,99.24,98.39,99.17,9100.0,59.276,59.7456,59.2339,59.7035,9100.0
2015-02-18 09:40:00,99.33,99.98,98.95,99.98,5100.0,59.7998,60.1911,59.571,60.1911,5100.0
2015-02-18 09:45:00,99.91,100.38,99.72,99.97,10000.0,60.149,60.4319,60.0346,60.1851,10000.0
2015-02-18 09:50:00,100.09,100.18,99.61,99.77,9500.0,60.2574,60.3115,59.9684,60.0647,9500.0
2015-02-18 09:55:00,99.67,100.02,99.51,100.02,12000.0,60.0045,60.2152,59.9082,60.2152,12000.0
2015-02-18 10:00:00,99.92,100.89,99.87,100.65,14400.0,60.155,60.739,60.1249,60.5945,14400.0
2015-02-18 10:05:00,100.59,100.6,100.26,100.38,11900.0,60.5584,60.5644,60.3597,60.4319,11900.0
2015-02-18 10:10:00,100.35,100.35,99.76,99.84,12200.0,60.4139,60.4139,60.0587,60.1068,12200.0
2015-02-18 10:15:00,99.85,100.23,99.85,100.11,10000.0,60.1129,60.3416,60.1129,60.2694,10000.0
2015-02-18 10:20:00,100.27,100.55,99.94,100.16,14100.0,60.3657,60.5343,60.167,60.2995,14100.0
2015-02-18 10:25:00,100.11,100.46,99.95,100.32,8100.0,60.2694,60.4801,60.1731,60.3958,8100.0
2015-02-18 10:30:00,100.31,100.5,100.28,100.5,7800.0,60.3898,60.5042,60.3717,60.5042,7800.0
2015-02-18 10:35:00,100.48,101.03,100.48,100.88,11400.0,60.4921,60.8233,60.4921,60.733,11400.0
2015-02-18 10:40:00,100.85,101.06,100.85,101.03,7400.0,60.7149,60.8413,60.7149,60.8233,7400.0
2015-02-18 10:45:00,101.02,101.08,100.55,100.71,27600.0,60.8172,60.8534,60.5343,60.6306,27600.0
2015-02-18 10:50:00,100.71,101.26,100.71,101.26,21800.0,60.6306,60.9617,60.6306,60.9617,21800.0
2015-02-18 10:55:00,101.26,101.74,100.91,101.18,39800.0,60.9617,61.2507,60.751,60.9136,39800.0
2015-02-18 11:00:00,101.18,101.75,101.15,101.6,13400.0,60.9136,61.2567,60.8955,61.1664,13400.0
2015-02-18 11:05:00,101.7,101.72,100.22,100.31,28700.0,61.2266,61.2387,60.3356,60.3898,28700.0
2015-02-18 11:10:00,100.31,100.56,100.31,100.45,3900.0,60.3898,60.5403,60.3898,60.4741,3900.0
2015-02-18 11:15:00,100.39,100.51,99.97,100.06,12200.0,60.438,60.5102,60.1851,60.2393,12200.0
2015-02-18 11:20:00,100.07,100.51,100.0,100.11,6200.0,60.2453,60.5102,60.2032,60.2694,6200.0
2015-02-18 11:25:00,100.13,100.37,100.12,100.37,5500.0,60.2814,60.4259,60.2754,60.4259,5500.0
2015-02-18 11:30:00,100.46,100.51,100.19,100.19,8500.0,60.4801,60.5102,60.3176,60.3176,8500.0
2015-02-18 11:35:00,100.28,100.39,99.74,100.11,13900.0,60.3717,60.438,60.0466,60.2694,13900.0
2015-02-18 11:40:00,100.23,100.23,99.83,100.0,4400.0,60.3416,60.3416,60.1008,60.2032,4400.0
2015-02-18 11:45:00,100.0,100.05,99.54,99.55,12200.0,60.2032,60.2333,59.9262,59.9323,12200.0
2015-02-18 11:50:00,99.54,99.98,99.46,99.98,10100.0,59.9262,60.1911,59.8781,60.1911,10100.0
2015-02-18 11:55:00,100.06,100.15,99.91,99.98,18400.0,60.2393,60.2935,60.149,60.1911,18400.0
2015-02-18 12:00:00,99.98,100.33,99.89,100.33,21700.0,60.1911,60.4018,60.1369,60.4018,21700.0
2015-02-18 12:05:00,100.34,100.51,100.16,100.51,3800.0,60.4079,60.5102,60.2995,60.5102,3800.0
2015-02-18 12:10:00,100.41,100.48,100.15,100.21,5000.0,60.45,60.4921,60.2935,60.3296,5000.0
2015-02-18 12:15:00,100.3,100.3,100.11,100.22,3200.0,60.3838,60.3838,60.2694,60.3356,3200.0
2015-02-18 12:20:00,100.28,100.51,100.21,100.51,3500.0,60.3717,60.5102,60.3296,60.5102,3500.0
2015-02-18 12:25:00,100.51,100.51,100.33,100.35,15500.0,60.5102,60.5102,60.4018,60.4139,15500.0
2015-02-18 12:30:00,100.21,100.49,100.13,100.24,8800.0,60.3296,60.4982,60.2814,60.3477,8800.0
2015-02-18 12:35:00,100.26,100.29,99.87,99.87,2400.0,60.3597,60.3778,60.1249,60.1249,2400.0
2015-02-18 12:40:00,99.89,100.01,99.7,99.79,3400.0,60.1369,60.2092,60.0226,60.0767,3400.0
2015-02-18 12:45:00,99.68,99.7,99.55,99.58,2200.0,60.0105,60.0226,59.9323,59.9503,2200.0
2015-02-18 12:50:00,99.65,99.65,99.25,99.33,7900.0,59.9925,59.9925,59.7516,59.7998,7900.0
2015-02-18 12:55:00,99.37,99.37,99.27,99.33,1100.0,59.8239,59.8239,59.7637,59.7998,1100.0
2015-02-18 13:00:00,99.33,99.6,99.23,99.27,2700.0,59.7998,59.9624,59.7396,59.7637,2700.0
2015-02-18 13:05:00,99.21,99.44,99.01,99.01,5500.0,59.7276,59.866,59.6072,59.6072,5500.0
2015-02-18 13:10:00,99.0,99.12,98.85,98.93,4400.0,59.6011,59.6734,59.5108,59.559,4400.0
2015-02-18 13:15:00,98.95,99.24,98.93,99.13,6200.0,59.571,59.7456,59.559,59.6794,6200.0
2015-02-18 13:20:00,99.12,99.2,99.01,99.06,3000.0,59.6734,59.7215,59.6072,59.6373,3000.0
2015-02-18 13:25:00,99.03,99.29,98.89,99.26,4600.0,59.6192,59.7757,59.5349,59.7577,4600.0
2015-02-18 13:30:00,99.27,99.34,99.04,99.11,4900.0,59.7637,59.8058,59.6252,59.6674,4900.0
2015-02-18 13:35:00,99.05,99.05,98.85,98.96,4900.0,59.6312,59.6312,59.5108,59.5771,4900.0
2015-02-18 13:40:00,99.01,99.12,98.95,99.03,4300.0,59.6072,59.6734,59.571,59.6192,4300.0
2015-02-18 13:45:00,99.04,99.16,98.87,99.04,6000.0,59.6252,59.6975,59.5229,59.6252,6000.0
2015-02-18 13:50:00,99.01,99.39,99.01,99.39,10500.0,59.6072,59.8359,59.6072,59.8359,10500.0
2015-02-18 13:55:00,99.37,99.71,99.3,99.55,4600.0,59.8239,60.0286,59.7817,59.9323,4600.0
2015-02-18 14:00:00,99.84,100.15,99.36,99.37,9200.0,60.1068,60.2935,59.8179,59.8239,9200.0
2015-02-18 14:05:00,99.5,100.1,99.4,99.69,3300.0,59.9022,60.2634,59.842,60.0165,3300.0
2015-02-18 14:10:00,99.44,99.71,99.43,99.63,2600.0,59.866,60.0286,59.86,59.9804,2600.0
2015-02-18 14:15:00,99.56,99.76,99.19,99.4,5400.0,59.9383,60.0587,59.7155,59.842,5400.0
2015-02-18 14:20:00,99.3,99.64,99.3,99.5,3200.0,59.7817,59.9864,59.7817,59.9022,3200.0
2015-02-18 14:25:00,99.42,99.51,99.13,99.22,2300.0,59.854,59.9082,59.6794,59.7336,2300.0
2015-02-18 14:30:00,99.25,99.37,99.06,99.19,6600.0,59.7516,59.8239,59.6373,59.7155,6600.0
2015-02-18 14:35:00,99.19,99.25,99.04,99.04,4500.0,59.7155,59.7516,59.6252,59.6252,4500.0
2015-02-18 14:40:00,99.02,99.09,98.69,98.75,7000.0,59.6132,59.6553,59.4145,59.4506,7000.0
2015-02-18 14:45:00,98.78,98.79,98.62,98.66,3100.0,59.4687,59.4747,59.3724,59.3964,3100.0
2015-02-18 14:50:00,98.67,98.93,98.67,98.85,2600.0,59.4025,59.559,59.4025,59.5108,2600.0
2015-02-18 14:55:00,98.78,98.89,98.78,98.85,1800.0,59.4687,59.5349,59.4687,59.5108,1800.0
2015-02-18 15:00:00,98.86,98.9,98.57,98.69,8900.0,59.5169,59.5409,59.3423,59.4145,8900.0
2015-02-18 15:05:00,98.69,98.82,98.6,98.75,4200.0,59.4145,59.4928,59.3603,59.4506,4200.0
2015-02-18 15:10:00,98.7,98.77,98.57,98.57,3000.0,59.4205,59.4627,59.3423,59.3423,3000.0
2015-02-18 15:15:00,98.53,98.65,98.24,98.65,7600.0,59.3182,59.3904,59.1436,59.3904,7600.0
2015-02-18 15:20:00,98.59,98.63,98.29,98.41,7100.0,59.3543,59.3784,59.1737,59.2459,7100.0
2015-02-18 15:25:00,98.37,98.45,98.3,98.31,5700.0,59.2219,59.27,59.1797,59.1857,5700.0
2015-02-18 15:30:00,98.29,98.57,98.22,98.33,25100.0,59.1737,59.3423,59.1316,59.1978,25100.0
2015-02-18 15:35:00,98.32,98.43,98.24,98.27,27300.0,59.1918,59.258,59.1436,59.1617,27300.0
2015-02-18 15:40:00,98.24,98.31,98.18,98.21,8300.0,59.1436,59.1857,59.1075,59.1255,8300.0
2015-02-18 15:45:00,98.29,98.35,98.23,98.29,12600.0,59.1737,59.2098,59.1376,59.1737,12600.0
2015-02-18 15:50:00,98.34,98.41,98.32,98.33,15200.0,59.2038,59.2459,59.1918,59.1978,15200.0
2015-02-18 15:55:00,98.37,98.64,98.33,98.54,28500.0,59.2219,59.3844,59.1978,59.3242,28500.0
2015-02-19 09:30:00,97.43,97.43,96.57,96.79,3600.0,58.6559,58.6559,58.1382,58.2706,3600.0
2015-02-19 09:35:00,96.97,96.97,96.52,96.65,8500.0,58.379,58.379,58.1081,58.1864,8500.0
2015-02-19 09:40:00,96.68,96.75,96.04,96.04,3100.0,58.2044,58.2466,57.8191,57.8191,3100.0
2015-02-19 09:45:00,96.18,96.18,95.52,95.52,3100.0,57.9034,57.9034,57.5061,57.5061,3100.0
2015-02-19 09:50:00,95.4,95.75,95.4,95.6,3000.0,57.4338,57.6445,57.4338,57.5542,3000.0
2015-02-19 09:55:00,95.53,95.72,95.17,95.48,5900.0,57.5121,57.6265,57.2954,57.482,5900.0
2015-02-19 10:00:00,95.21,95.21,94.43,94.58,7700.0,57.3194,57.3194,56.8499,56.9402,7700.0
2015-02-19 10:05:00,94.66,95.34,94.65,95.27,11300.0,56.9883,57.3977,56.9823,57.3556,11300.0
2015-02-19 10:10:00,95.3,96.15,95.29,95.89,8700.0,57.3736,57.8853,57.3676,57.7288,8700.0
2015-02-19 10:15:00,96.07,96.09,95.62,95.62,11600.0,57.8372,57.8492,57.5663,57.5663,11600.0
2015-02-19 10:20:00,95.63,96.07,95.62,95.89,14000.0,57.5723,57.8372,57.5663,57.7288,14000.0
2015-02-19 10:25:00,95.84,95.92,95.64,95.8,9300.0,57.6987,57.7469,57.5783,57.6746,9300.0
2015-02-19 10:30:00,95.7,95.75,95.52,95.61,4900.0,57.6144,57.6445,57.5061,57.5603,4900.0
2015-02-19 10:35:00,95.51,95.51,95.01,95.44,8600.0,57.5,57.5,57.199,57.4579,8600.0
2015-02-19 10:40:00,95.46,95.72,95.27,95.47,14300.0,57.4699,57.6265,57.3556,57.476,14300.0
2015-02-19 10:45:00,95.53,95.53,94.97,95.02,6000.0,57.5121,57.5121,57.175,57.2051,6000.0
2015-02-19 10:50:00,95.06,95.1,94.97,94.99,1700.0,57.2291,57.2532,57.175,57.187,1700.0
2015-02-19 10:55:00,95.1,95.22,95.01,95.12,6900.0,57.2532,57.3255,57.199,57.2653,6900.0
2015-02-19 11:00:00,95.2,96.07,95.18,95.69,17000.0,57.3134,57.8372,57.3014,57.6084,17000.0
2015-02-19 11:05:00,95.87,95.87,95.22,95.44,7500.0,57.7168,57.7168,57.3255,57.4579,7500.0
2015-02-19 11:10:00,95.53,95.63,94.97,95.44,18900.0,57.5121,57.5723,57.175,57.4579,18900.0
2015-02-19 11:15:00,95.45,95.45,94.86,95.19,5300.0,57.4639,57.4639,57.1087,57.3074,5300.0
2015-02-19 11:20:00,95.21,95.72,95.1,95.61,2900.0,57.3194,57.6265,57.2532,57.5603,2900.0
2015-02-19 11:25:00,95.77,95.84,95.63,95.78,3700.0,57.6566,57.6987,57.5723,57.6626,3700.0
2015-02-19 11:30:00,95.83,96.27,95.66,96.23,9900.0,57.6927,57.9576,57.5904,57.9335,9900.0
2015-02-19 11:35:00,96.25,96.25,95.76,95.82,3100.0,57.9456,57.9456,57.6506,57.6867,3100.0
2015-02-19 11:40:00,96.03,96.49,95.9,96.38,9800.0,57.8131,58.09,57.7348,58.0238,9800.0
2015-02-19 11:45:00,96.52,96.85,96.48,96.49,5200.0,58.1081,58.3068,58.084,58.09,5200.0
2015-02-19 11:50:00,96.52,96.52,95.93,96.11,4100.0,58.1081,58.1081,57.7529,57.8613,4100.0
2015-02-19 11:55:00,96.18,96.18,96.05,96.15,1500.0,57.9034,57.9034,57.8251,57.8853,1500.0
2015-02-19 12:00:00,96.14,96.31,95.83,96.15,4900.0,57.8793,57.9817,57.6927,57.8853,4900.0
2015-02-19 12:05:00,95.78,96.01,95.69,95.8,3900.0,57.6626,57.8011,57.6084,57.6746,3900.0
2015-02-19 12:10:00,95.78,96.17,95.78,96.15,8800.0,57.6626,57.8974,57.6626,57.8853,8800.0
2015-02-19 12:15:00,96.21,96.28,96.1,96.1,1600.0,57.9215,57.9636,57.8552,57.8552,1600.0
2015-02-19 12:20:00,96.02,96.34,96.02,96.29,3200.0,57.8071,57.9997,57.8071,57.9696,3200.0
2015-02-19 12:25:00,96.21,96.29,95.97,96.06,3400.0,57.9215,57.9696,57.777,57.8312,3400.0
2015-02-19 12:30:00,95.91,95.95,95.72,95.72,3100.0,57.7409,57.7649,57.6265,57.6265,3100.0
2015-02-19 12:35:00,95.61,95.9,95.51,95.9,2200.0,57.5603,57.7348,57.5,57.7348,2200.0
2015-02-19 12:40:00,95.87,95.87,95.62,95.83,3300.0,57.7168,57.7168,57.5663,57.6927,3300.0
2015-02-19 12:45:00,95.8,95.93,95.75,95.93,2500.0,57.6746,57.7529,57.6445,57.7529,2500.0
2015-02-19 12:50:00,95.85,96.02,95.76,96.02,4400.0,57.7047,57.8071,57.6506,57.8071,4400.0
2015-02-19 12:55:00,96.01,96.01,95.8,95.8,1100.0,57.8011,57.8011,57.6746,57.6746,1100.0
2015-02-19 13:00:00,95.93,95.93,95.74,95.82,3000.0,57.7529,57.7529,57.6385,57.6867,3000.0
2015-02-19 13:05:00,95.87,95.91,95.81,95.9,400.0,57.7168,57.7409,57.6807,57.7348,400.0
2015-02-19 13:10:00,95.81,95.87,95.56,95.74,13500.0,57.6807,57.7168,57.5302,57.6385,13500.0
2015-02-19 13:15:00,95.64,95.94,95.64,95.94,2100.0,57.5783,57.7589,57.5783,57.7589,2100.0
2015-02-19 13:20:00,96.0,96.0,95.66,95.73,5000.0,57.795,57.795,57.5904,57.6325,5000.0
2015-02-19 13:25:00,95.73,95.78,95.59,95.67,3400.0,57.6325,57.6626,57.5482,57.5964,3400.0
2015-02-19 13:30:00,95.79,95.81,95.52,95.73,6600.0,57.6686,57.6807,57.5061,57.6325,6600.0
2015-02-19 13:35:00,95.75,95.9,95.72,95.89,5200.0,57.6445,57.7348,57.6265,57.7288,5200.0
2015-02-19 13:40:00,95.83,95.91,95.71,95.8,3300.0,57.6927,57.7409,57.6205,57.6746,3300.0
2015-02-19 13:45:00,95.71,95.85,95.55,95.75,24300.0,57.6205,57.7047,57.5241,57.6445,24300.0
2015-02-19 13:50:00,95.8,95.93,95.77,95.85,2500.0,57.6746,57.7529,57.6566,57.7047,2500.0
2015-02-19 13:55:00,95.84,95.91,95.75,95.83,1700.0,57.6987,57.7409,57.6445,57.6927,1700.0
2015-02-19 14:00:00,95.91,96.01,95.8,95.8,5500.0,57.7409,57.8011,57.6746,57.6746,5500.0
2015-02-19 14:05:00,95.89,95.96,95.78,95.78,3200.0,57.7288,57.771,57.6626,57.6626,3200.0
2015-02-19 14:10:00,95.71,95.71,95.45,95.64,1900.0,57.6205,57.6205,57.4639,57.5783,1900.0
2015-02-19 14:15:00,95.7,96.0,95.7,95.83,7200.0,57.6144,57.795,57.6144,57.6927,7200.0
2015-02-19 14:20:00,95.7,95.82,95.57,95.58,2800.0,57.6144,57.6867,57.5362,57.5422,2800.0
2015-02-19 14:25:00,95.49,95.75,95.49,95.69,2300.0,57.488,57.6445,57.488,57.6084,2300.0
2015-02-19 14:30:00,95.64,95.8,95.52,95.6,6400.0,57.5783,57.6746,57.5061,57.5542,6400.0
2015-02-19 14:35:00,95.69,95.79,95.67,95.77,16100.0,57.6084,57.6686,57.5964,57.6566,16100.0
2015-02-19 14:40:00,95.78,96.05,95.78,95.93,3700.0,57.6626,57.8251,57.6626,57.7529,3700.0
2015-02-19 14:45:00,95.93,96.06,95.81,95.9,19600.0,57.7529,57.8312,57.6807,57.7348,19600.0
2015-02-19 14:50:00,95.93,96.02,95.89,95.89,2700.0,57.7529,57.8071,57.7288,57.7288,2700.0
2015-02-19 14:55:00,95.83,96.02,95.75,95.97,9600.0,57.6927,57.8071,57.6445,57.777,9600.0
2015-02-19 15:00:00,95.98,95.98,95.88,95.91,5700.0,57.783,57.783,57.7228,57.7409,5700.0
2015-02-19 15:05:00,95.96,95.96,95.72,95.73,14400.0,57.771,57.771,57.6265,57.6325,14400.0
2015-02-19 15:10:00,95.81,95.85,95.74,95.75,4800.0,57.6807,57.7047,57.6385,57.6445,4800.0
2015-02-19 15:15:00,95.75,95.9,95.72,95.89,17100.0,57.6445,57.7348,57.6265,57.7288,17100.0
2015-02-19 15:20:00,95.88,95.91,95.76,95.81,4900.0,57.7228,57.7409,57.6506,57.6807,4900.0
2015-02-19 15:25:00,95.83,95.83,95.69,95.78,3800.0,57.6927,57.6927,57.6084,57.6626,3800.0
2015-02-19 15:30:00,95.73,95.8,95.56,95.75,7300.0,57.6325,57.6746,57.5302,57.6445,7300.0
2015-02-19 15:35:00,95.75,95.8,95.72,95.75,3000.0,57.6445,57.6746,57.6265,57.6445,3000.0
2015-02-19 15:40:00,95.75,95.8,95.74,95.77,3500.0,57.6445,57.6746,57.6385,57.6566,3500.0
2015-02-19 15:45:00,95.73,95.75,95.44,95.48,15500.0,57.6325,57.6445,57.4579,57.482,15500.0
2015-02-19 15:50:00,95.44,95.52,95.38,95.42,13300.0,57.4579,57.5061,57.4218,57.4459,13300.0
2015-02-19 15:55:00,95.41,95.78,95.38,95.7,35000.0,57.4398,57.6626,57.4218,57.6144,35000.0
2015-02-20 09:30:00,95.63,95.65,95.61,95.61,2200.0,57.5723,57.5843,57.5603,57.5603,2200.0
2015-02-20 09:35:00,96.21,96.4,96.15,96.33,2900.0,57.9215,58.0359,57.8853,57.9937,2900.0
2015-02-20 09:40:00,96.15,96.68,95.93,96.41,6800.0,57.8853,58.2044,57.7529,58.0419,6800.0
2015-02-20 09:45:00,96.12,96.4,95.9,95.93,2800.0,57.8673,58.0359,57.7348,57.7529,2800.0
2015-02-20 09:50:00,95.97,96.12,95.88,95.98,1300.0,57.777,57.8673,57.7228,57.783,1300.0
2015-02-20 09:55:00,95.97,96.24,95.81,96.23,11300.0,57.777,57.9395,57.6807,57.9335,11300.0
2015-02-20 10:00:00,96.26,96.26,95.97,96.0,4900.0,57.9516,57.9516,57.777,57.795,4900.0
2015-02-20 10:05:00,96.14,96.14,96.0,96.0,3200.0,57.8793,57.8793,57.795,57.795,3200.0
2015-02-20 10:10:00,96.08,96.57,96.08,96.25,5800.0,57.8432,58.1382,57.8432,57.9456,5800.0
2015-02-20 10:15:00,96.22,96.56,96.22,96.36,5600.0,57.9275,58.1322,57.9275,58.0118,5600.0
2015-02-20 10:20:00,96.42,96.67,96.34,96.52,5300.0,58.0479,58.1984,57.9997,58.1081,5300.0
2015-02-20 10:25:00,96.43,96.52,96.28,96.28,4000.0,58.0539,58.1081,57.9636,57.9636,4000.0
2015-02-20 10:30:00,96.23,96.23,95.93,96.03,1200.0,57.9335,57.9335,57.7529,57.8131,1200.0
2015-02-20 10:35:00,96.14,96.23,95.94,96.18,6100.0,57.8793,57.9335,57.7589,57.9034,6100.0
2015-02-20 10:40:00,96.27,96.29,96.07,96.29,5600.0,57.9576,57.9696,57.8372,57.9696,5600.0
2015-02-20 10:45:00,96.24,96.42,96.09,96.16,4000.0,57.9395,58.0479,57.8492,57.8914,4000.0
2015-02-20 10:50:00,96.18,96.18,95.88,95.99,2700.0,57.9034,57.9034,57.7228,57.789,2700.0
2015-02-20 10:55:00,96.01,96.08,95.92,96.02,2800.0,57.8011,57.8432,57.7469,57.8071,2800.0
2015-02-20 11:00:00,96.02,96.26,96.01,96.09,6100.0,57.8071,57.9516,57.8011,57.8492,6100.0
2015-02-20 11:05:00,96.15,96.16,95.83,96.03,4700.0,57.8853,57.8914,57.6927,57.8131,4700.0
2015-02-20 11:10:00,96.02,96.03,95.83,95.95,4200.0,57.8071,57.8131,57.6927,57.7649,4200.0
2015-02-20 11:15:00,95.99,96.08,95.91,96.0,4000.0,57.789,57.8432,57.7409,57.795,4000.0
2015-02-20 11:20:00,95.87,95.98,95.78,95.97,4400.0,57.7168,57.783,57.6626,57.777,4400.0
2015-02-20 11:25:00,95.98,96.38,95.94,96.19,10100.0,57.783,58.0238,57.7589,57.9094,10100.0
2015-02-20 11:30:00,96.15,96.18,95.9,96.17,9500.0,57.8853,57.9034,57.7348,57.8974,9500.0
2015-02-20 11:35:00,96.17,96.18,95.97,96.07,4000.0,57.8974,57.9034,57.777,57.8372,4000.0
2015-02-20 11:40:00,96.09,96.17,95.99,96.09,31800.0,57.8492,57.8974,57.789,57.8492,31800.0
2015-02-20 11:45:00,96.09,96.1,95.96,96.08,2200.0,57.8492,57.8552,57.771,57.8432,2200.0
2015-02-20 11:50:00,96.12,96.18,95.97,96.09,6900.0,57.8673,57.9034,57.777,57.8492,6900.0
2015-02-20 11:55:00,96.07,96.17,96.02,96.17,4500.0,57.8372,57.8974,57.8071,57.8974,4500.0
2015-02-20 12:00:00,96.14,96.19,95.92,96.0,7700.0,57.8793,57.9094,57.7469,57.795,7700.0
2015-02-20 12:05:00,96.01,96.09,95.91,95.94,5400.0,57.8011,57.8492,57.7409,57.7589,5400.0
2015-02-20 12:10:00,95.98,96.05,95.95,96.01,1800.0,57.783,57.8251,57.7649,57.8011,1800.0
2015-02-20 12:15:00,95.94,95.99,95.84,95.93,4300.0,57.7589,57.789,57.6987,57.7529,4300.0
2015-02-20 12:20:00,95.88,96.09,95.88,95.98,10900.0,57.7228,57.8492,57.7228,57.783,10900.0
2015-02-20 12:25:00,95.93,95.99,95.69,95.79,3800.0,57.7529,57.789,57.6084,57.6686,3800.0
2015-02-20 12:30:00,95.87,96.0,95.84,95.93,3600.0,57.7168,57.795,57.6987,57.7529,3600.0
2015-02-20 12:35:00,96.0,96.11,95.7,95.81,4600.0,57.795,57.8613,57.6144,57.6807,4600.0
2015-02-20 12:40:00,95.89,96.04,95.67,95.79,7600.0,57.7288,57.8191,57.5964,57.6686,7600.0
2015-02-20 12:45:00,95.9,95.95,95.81,95.85,2900.0,57.7348,57.7649,57.6807,57.7047,2900.0
2015-02-20 12:50:00,95.9,95.91,95.74,95.82,5800.0,57.7348,57.7409,57.6385,57.6867,5800.0
2015-02-20 12:55:00,95.75,95.8,95.45,95.45,9400.0,57.6445,57.6746,57.4639,57.4639,9400.0
2015-02-20 13:00:00,95.46,95.7,95.45,95.63,4200.0,57.4699,57.6144,57.4639,57.5723,4200.0
2015-02-20 13:05:00,95.57,95.66,95.55,95.59,2400.0,57.5362,57.5904,57.5241,57.5482,2400.0
2015-02-20 13:10:00,95.61,95.88,95.61,95.84,7100.0,57.5603,57.7228,57.5603,57.6987,7100.0
2015-02-20 13:15:00,95.9,95.99,95.78,95.82,6100.0,57.7348,57.789,57.6626,57.6867,6100.0
2015-02-20 13:20:00,95.78,95.86,95.77,95.85,14000.0,57.6626,57.7108,57.6566,57.7047,14000.0
2015-02-20 13:25:00,95.84,96.05,95.84,95.94,13300.0,57.6987,57.8251,57.6987,57.7589,13300.0
2015-02-20 13:30:00,95.96,96.01,95.87,95.93,9700.0,57.771,57.8011,57.7168,57.7529,9700.0
2015-02-20 13:35:00,95.92,96.05,95.89,95.98,6500.0,57.7469,57.8251,57.7288,57.783,6500.0
2015-02-20 13:40:00,96.0,96.11,95.85,95.98,21500.0,57.795,57.8613,57.7047,57.783,21500.0
2015-02-20 13:45:00,96.0,96.07,95.87,95.98,5800.0,57.795,57.8372,57.7168,57.783,5800.0
2015-02-20 13:50:00,95.94,96.0,95.94,95.96,1700.0,57.7589,57.795,57.7589,57.771,1700.0
2015-02-20 13:55:00,95.94,95.95,95.83,95.89,5700.0,57.7589,57.7649,57.6927,57.7288,5700.0
2015-02-20 14:00:00,95.95,96.03,95.79,95.79,5800.0,57.7649,57.8131,57.6686,57.6686,5800.0
2015-02-20 14:05:00,95.89,96.07,95.85,95.86,5800.0,57.7288,57.8372,57.7047,57.7108,5800.0
2015-02-20 14:10:00,95.9,96.06,95.9,95.97,6700.0,57.7348,57.8312,57.7348,57.777,6700.0
2015-02-20 14:15:00,95.97,95.97,95.86,95.96,12400.0,57.777,57.777,57.7108,57.771,12400.0
2015-02-20 14:20:00,95.91,96.0,95.88,95.94,12400.0,57.7409,57.795,57.7228,57.7589,12400.0
2015-02-20 14:25:00,95.9,95.97,95.85,95.94,9600.0,57.7348,57.777,57.7047,57.7589,9600.0
2015-02-20 14:30:00,95.95,95.97,95.89,95.95,4100.0,57.7649,57.777,57.7288,57.7649,4100.0
2015-02-20 14:35:00,95.92,95.98,95.86,95.95,14100.0,57.7469,57.783,57.7108,57.7649,14100.0
2015-02-20 14:40:00,95.96,96.13,95.92,96.06,5000.0,57.771,57.8733,57.7469,57.8312,5000.0
2015-02-20 14:45:00,96.06,96.16,96.0,96.05,6600.0,57.8312,57.8914,57.795,57.8251,6600.0
2015-02-20 14:50:00,96.11,96.11,96.02,96.09,8800.0,57.8613,57.8613,57.8071,57.8492,8800.0
2015-02-20 14:55:00,96.07,96.12,95.98,96.12,6200.0,57.8372,57.8673,57.783,57.8673,6200.0
2015-02-20 15:00:00,96.11,96.17,96.05,96.1,5900.0,57.8613,57.8974,57.8251,57.8552,5900.0
2015-02-20 15:05:00,96.11,96.35,96.07,96.29,8700.0,57.8613,58.0058,57.8372,57.9696,8700.0
2015-02-20 15:10:00,96.33,96.39,96.14,96.29,8100.0,57.9937,58.0298,57.8793,57.9696,8100.0
2015-02-20 15:15:00,96.26,96.31,96.17,96.18,6100.0,57.9516,57.9817,57.8974,57.9034,6100.0
2015-02-20 15:20:00,96.2,96.23,96.14,96.15,11000.0,57.9155,57.9335,57.8793,57.8853,11000.0
2015-02-20 15:25:00,96.17,96.2,96.09,96.11,10100.0,57.8974,57.9155,57.8492,57.8613,10100.0
2015-02-20 15:30:00,96.11,96.16,96.07,96.12,9300.0,57.8613,57.8914,57.8372,57.8673,9300.0
2015-02-20 15:35:00,96.1,96.13,96.01,96.02,12000.0,57.8552,57.8733,57.8011,57.8071,12000.0
2015-02-20 15:40:00,96.01,96.05,95.96,95.97,11000.0,57.8011,57.8251,57.771,57.777,11000.0
2015-02-20 15:45:00,95.97,96.07,95.96,96.0,18200.0,57.777,57.8372,57.771,57.795,18200.0
2015-02-20 15:50:00,96.01,96.1,95.97,96.01,32100.0,57.8011,57.8552,57.777,57.8011,32100.0
2015-02-20 15:55:00,95.99,96.3,95.96,96.19,28200.0,57.789,57.9757,57.771,57.9094,28200.0
2015-02-23 09:30:00,95.94,95.95,95.05,95.5,5900.0,57.7589,57.7649,57.2231,57.494,5900.0
2015-02-23 09:35:00,95.29,96.16,95.1,95.95,15400.0,57.3676,57.8914,57.2532,57.7649,15400.0
2015-02-23 09:40:00,95.85,95.86,95.25,95.29,3200.0,57.7047,57.7108,57.3435,57.3676,3200.0
2015-02-23 09:45:00,95.4,95.56,94.9,94.91,23200.0,57.4338,57.5302,57.1328,57.1388,23200.0
2015-02-23 09:50:00,94.86,95.15,94.76,94.84,17200.0,57.1087,57.2833,57.0485,57.0967,17200.0
2015-02-23 09:55:00,94.94,95.12,94.86,94.88,5200.0,57.1569,57.2653,57.1087,57.1208,5200.0
2015-02-23 10:00:00,95.14,95.47,95.14,95.3,19800.0,57.2773,57.476,57.2773,57.3736,19800.0
2015-02-23 10:05:00,95.4,95.86,95.34,95.55,18000.0,57.4338,57.7108,57.3977,57.5241,18000.0
2015-02-23 10:10:00,95.54,95.7,95.54,95.57,11800.0,57.5181,57.6144,57.5181,57.5362,11800.0
2015-02-23 10:15:00,95.57,95.71,95.49,95.56,8900.0,57.5362,57.6205,57.488,57.5302,8900.0
2015-02-23 10:20:00,95.57,95.88,95.24,95.77,28300.0,57.5362,57.7228,57.3375,57.6566,28300.0
2015-02-23 10:25:00,95.8,96.33,95.8,96.33,7500.0,57.6746,57.9937,57.6746,57.9937,7500.0
2015-02-23 10:30:00,96.45,96.61,96.16,96.38,16700.0,58.066,58.1623,57.8914,58.0238,16700.0
2015-02-23 10:35:00,96.35,96.62,96.22,96.56,15700.0,58.0058,58.1683,57.9275,58.1322,15700.0
2015-02-23 10:40:00,96.47,96.84,96.44,96.79,10200.0,58.078,58.3008,58.0599,58.2706,10200.0
2015-02-23 10:45:00,96.82,96.82,96.52,96.67,4400.0,58.2887,58.2887,58.1081,58.1984,4400.0
2015-02-23 10:50:00,96.7,96.93,96.7,96.93,6100.0,58.2165,58.3549,58.2165,58.3549,6100.0
2015-02-23 10:55:00,96.93,97.16,96.81,97.02,11900.0,58.3549,58.4934,58.2827,58.4091,11900.0
2015-02-23 11:00:00,97.02,97.02,96.6,96.66,11900.0,58.4091,58.4091,58.1563,58.1924,11900.0
2015-02-23 11:05:00,96.65,97.01,96.64,97.01,7100.0,58.1864,58.4031,58.1803,58.4031,7100.0
2015-02-23 11:10:00,97.08,97.15,96.96,97.0,11600.0,58.4452,58.4874,58.373,58.3971,11600.0
2015-02-23 11:15:00,97.06,97.13,96.91,97.0,4000.0,58.4332,58.4753,58.3429,58.3971,4000.0
2015-02-23 11:20:00,96.96,96.98,96.57,96.68,41800.0,58.373,58.385,58.1382,58.2044,41800.0
2015-02-23 11:25:00,96.7,96.88,96.62,96.78,10800.0,58.2165,58.3248,58.1683,58.2646,10800.0
2015-02-23 11:30:00,96.78,96.85,96.67,96.71,7500.0,58.2646,58.3068,58.1984,58.2225,7500.0
2015-02-23 11:35:00,96.76,96.76,96.48,96.55,6600.0,58.2526,58.2526,58.084,58.1262,6600.0
2015-02-23 11:40:00,96.53,96.58,96.21,96.23,18900.0,58.1141,58.1442,57.9215,57.9335,18900.0
2015-02-23 11:45:00,96.34,96.55,96.18,96.42,5900.0,57.9997,58.1262,57.9034,58.0479,5900.0
2015-02-23 11:50:00,96.47,96.62,96.38,96.38,5900.0,58.078,58.1683,58.0238,58.0238,5900.0
2015-02-23 11:55:00,96.38,96.45,96.2,96.31,16400.0,58.0238,58.066,57.9155,57.9817,16400.0
2015-02-23 12:00:00,96.31,96.35,95.87,96.07,23300.0,57.9817,58.0058,57.7168,57.8372,23300.0
2015-02-23 12:05:00,95.96,95.96,95.72,95.72,700.0,57.771,57.771,57.6265,57.6265,700.0
2015-02-23 12:10:00,95.74,95.96,95.74,95.96,7200.0,57.6385,57.771,57.6385,57.771,7200.0
2015-02-23 12:15:00,95.99,96.24,95.75,96.01,25400.0,57.789,57.9395,57.6445,57.8011,25400.0
2015-02-23 12:20:00,95.9,96.36,95.85,96.33,3900.0,57.7348,58.0118,57.7047,57.9937,3900.0
2015-02-23 12:25:00,96.36,96.62,96.3,96.62,6600.0,58.0118,58.1683,57.9757,58.1683,6600.0
2015-02-23 12:30:00,96.64,96.72,96.57,96.63,8400.0,58.1803,58.2285,58.1382,58.1743,8400.0
2015-02-23 12:35:00,96.57,96.64,96.37,96.51,5600.0,58.1382,58.1803,58.0178,58.1021,5600.0
2015-02-23 12:40:00,96.51,96.68,96.44,96.49,5600.0,58.1021,58.2044,58.0599,58.09,5600.0
2015-02-23 12:45:00,96.42,96.62,96.36,96.59,10700.0,58.0479,58.1683,58.0118,58.1502,10700.0
2015-02-23 12:50:00,96.56,96.64,96.56,96.61,4000.0,58.1322,58.1803,58.1322,58.1623,4000.0
2015-02-23 12:55:00,96.65,96.76,96.62,96.69,3700.0,58.1864,58.2526,58.1683,58.2104,3700.0
2015-02-23 13:00:00,96.71,96.8,96.39,96.39,7300.0,58.2225,58.2767,58.0298,58.0298,7300.0
2015-02-23 13:05:00,96.36,96.57,96.35,96.45,3200.0,58.0118,58.1382,58.0058,58.066,3200.0
2015-02-23 13:10:00,96.35,96.4,96.29,96.39,5600.0,58.0058,58.0359,57.9696,58.0298,5600.0
2015-02-23 13:15:00,96.37,96.46,96.3,96.4,7400.0,58.0178,58.072,57.9757,58.0359,7400.0
2015-02-23 13:20:00,96.46,96.63,96.35,96.5,8700.0,58.072,58.1743,58.0058,58.0961,8700.0
2015-02-23 13:25:00,96.59,96.62,96.45,96.51,9500.0,58.1502,58.1683,58.066,58.1021,9500.0
2015-02-23 13:30:00,96.55,97.5,96.49,97.12,14900.0,58.1262,58.6981,58.09,58.4693,14900.0
2015-02-23 13:35:00,97.23,97.52,97.1,97.39,5000.0,58.5355,58.7101,58.4573,58.6319,5000.0
2015-02-23 13:40:00,97.47,97.64,97.12,97.24,9400.0,58.68,58.7824,58.4693,58.5416,9400.0
2015-02-23 13:45:00,97.29,97.35,97.01,97.01,4200.0,58.5717,58.6078,58.4031,58.4031,4200.0
2015-02-23 13:50:00,97.08,97.16,96.84,96.9,4800.0,58.4452,58.4934,58.3008,58.3369,4800.0
2015-02-23 13:55:00,96.88,97.18,96.82,97.17,3600.0,58.3248,58.5054,58.2887,58.4994,3600.0
2015-02-23 14:00:00,97.03,97.03,96.78,96.79,8000.0,58.4151,58.4151,58.2646,58.2706,8000.0
2015-02-23 14:05:00,96.8,96.81,96.65,96.72,6300.0,58.2767,58.2827,58.1864,58.2285,6300.0
2015-02-23 14:10:00,96.8,97.04,96.8,97.04,5700.0,58.2767,58.4212,58.2767,58.4212,5700.0
2015-02-23 14:15:00,97.0,97.32,96.99,97.02,4000.0,58.3971,58.5897,58.3911,58.4091,4000.0
2015-02-23 14:20:00,97.02,97.28,97.02,97.16,4000.0,58.4091,58.5656,58.4091,58.4934,4000.0
2015-02-23 14:25:00,97.22,97.28,97.0,97.27,4100.0,58.5295,58.5656,58.3971,58.5596,4100.0
2015-02-23 14:30:00,97.29,97.31,96.81,96.87,14100.0,58.5717,58.5837,58.2827,58.3188,14100.0
2015-02-23 14:35:00,96.95,97.09,96.93,96.95,5500.0,58.367,58.4513,58.3549,58.367,5500.0
2015-02-23 14:40:00,97.01,97.19,96.95,97.14,5700.0,58.4031,58.5115,58.367,58.4814,5700.0
2015-02-23 14:45:00,97.08,97.24,97.08,97.16,5300.0,58.4452,58.5416,58.4452,58.4934,5300.0
2015-02-23 14:50:00,97.16,97.2,97.04,97.15,7100.0,58.4934,58.5175,58.4212,58.4874,7100.0
2015-02-23 14:55:00,97.19,97.29,97.08,97.16,7000.0,58.5115,58.5717,58.4452,58.4934,7000.0
2015-02-23 15:00:00,97.1,97.14,96.93,96.94,5300.0,58.4573,58.4814,58.3549,58.361,5300.0
2015-02-23 15:05:00,96.98,97.06,96.72,96.72,6900.0,58.385,58.4332,58.2285,58.2285,6900.0
2015-02-23 15:10:00,96.81,97.08,96.75,97.01,9100.0,58.2827,58.4452,58.2466,58.4031,9100.0
2015-02-23 15:15:00,97.01,97.08,96.9,96.95,11700.0,58.4031,58.4452,58.3369,58.367,11700.0
2015-02-23 15:20:00,96.97,97.0,96.9,96.97,8500.0,58.379,58.3971,58.3369,58.379,8500.0
2015-02-23 15:25:00,96.96,96.97,96.87,96.96,8400.0,58.373,58.379,58.3188,58.373,8400.0
2015-02-23 15:30:00,96.97,97.02,96.93,97.02,5900.0,58.379,58.4091,58.3549,58.4091,5900.0
2015-02-23 15:35:00,97.0,97.06,96.98,96.99,12800.0,58.3971,58.4332,58.385,58.3911,12800.0
2015-02-23 15:40:00,97.03,97.03,96.98,97.02,9800.0,58.4151,58.4151,58.385,58.4091,9800.0
2015-02-23 15:45:00,96.98,97.02,96.88,96.89,11700.0,58.385,58.4091,58.3248,58.3309,11700.0
2015-02-23 15:50:00,96.88,96.91,96.88,96.89,18500.0,58.3248,58.3429,58.3248,58.3309,18500.0
2015-02-23 15:55:00,96.9,96.91,96.73,96.73,56100.0,58.3369,58.3429,58.2345,58.2345,56100.0
2015-02-24 09:30:00,97.85,97.85,96.51,96.75,8000.0,58.9088,58.9088,58.1021,58.2466,8000.0
2015-02-24 09:35:00,96.85,97.13,96.43,97.0,5300.0,58.3068,58.4753,58.0539,58.3971,5300.0
2015-02-24 09:40:00,96.8,97.5,96.8,97.35,3800.0,58.2767,58.6981,58.2767,58.6078,3800.0
2015-02-24 09:45:00,97.61,97.97,96.77,96.77,14800.0,58.7643,58.981,58.2586,58.2586,14800.0
2015-02-24 09:50:00,96.83,96.87,96.31,96.43,2600.0,58.2947,58.3188,57.9817,58.0539,2600.0
2015-02-24 09:55:00,96.16,96.72,96.15,96.37,6000.0,57.8914,58.2285,57.8853,58.0178,6000.0
2015-02-24 10:00:00,96.39,96.77,95.69,96.52,20700.0,58.0298,58.2586,57.6084,58.1081,20700.0
2015-02-24 10:05:00,96.39,97.0,96.39,96.65,8700.0,58.0298,58.3971,58.0298,58.1864,8700.0
2015-02-24 10:10:00,96.87,96.87,96.36,96.63,2900.0,58.3188,58.3188,58.0118,58.1743,2900.0
2015-02-24 10:15:00,96.7,96.75,96.37,96.74,5500.0,58.2165,58.2466,58.0178,58.2405,5500.0
2015-02-24 10:20:00,96.78,97.27,96.63,97.17,5100.0,58.2646,58.5596,58.1743,58.4994,5100.0
2015-02-24 10:25:00,97.25,97.32,97.06,97.2,3300.0,58.5476,58.5897,58.4332,58.5175,3300.0
2015-02-24 10:30:00,97.14,97.43,96.97,97.12,4500.0,58.4814,58.6559,58.379,58.4693,4500.0
2015-02-24 10:35:00,97.0,97.03,96.46,96.46,5600.0,58.3971,58.4151,58.072,58.072,5600.0
2015-02-24 10:40:00,96.63,96.65,96.26,96.33,7800.0,58.1743,58.1864,57.9516,57.9937,7800.0
2015-02-24 10:45:00,96.33,96.41,95.88,95.95,10700.0,57.9937,58.0419,57.7228,57.7649,10700.0
2015-02-24 10:50:00,96.01,96.12,95.86,96.03,7800.0,57.8011,57.8673,57.7108,57.8131,7800.0
2015-02-24 10:55:00,96.08,96.19,95.95,96.09,12600.0,57.8432,57.9094,57.7649,57.8492,12600.0
2015-02-24 11:00:00,96.12,96.69,96.12,96.48,9200.0,57.8673,58.2104,57.8673,58.084,9200.0
2015-02-24 11:05:00,96.6,96.98,96.6,96.98,8700.0,58.1563,58.385,58.1563,58.385,8700.0
2015-02-24 11:10:00,96.91,97.01,96.66,96.75,8900.0,58.3429,58.4031,58.1924,58.2466,8900.0
2015-02-24 11:15:00,96.74,97.01,96.74,96.93,7600.0,58.2405,58.4031,58.2405,58.3549,7600.0
2015-02-24 11:20:00,96.94,97.21,96.88,97.0,16900.0,58.361,58.5235,58.3248,58.3971,16900.0
2015-02-24 11:25:00,97.16,97.51,97.08,97.28,24100.0,58.4934,58.7041,58.4452,58.5656,24100.0
2015-02-24 11:30:00,97.3,97.62,96.99,97.04,18100.0,58.5777,58.7703,58.3911,58.4212,18100.0
2015-02-24 11:35:00,97.04,97.19,96.86,96.93,16200.0,58.4212,58.5115,58.3128,58.3549,16200.0
2015-02-24 11:40:00,96.92,97.04,96.33,96.35,19700.0,58.3489,58.4212,57.9937,58.0058,19700.0
2015-02-24 11:45:00,96.36,96.48,96.0,96.09,8100.0,58.0118,58.084,57.795,57.8492,8100.0
2015-02-24 11:50:00,96.0,96.22,96.0,96.13,9800.0,57.795,57.9275,57.795,57.8733,9800.0
2015-02-24 11:55:00,96.18,96.27,96.04,96.2,12100.0,57.9034,57.9576,57.8191,57.9155,12100.0
2015-02-24 12:00:00,96.14,96.45,96.14,96.32,8000.0,57.8793,58.066,57.8793,57.9877,8000.0
2015-02-24 12:05:00,96.38,96.63,96.35,96.37,6300.0,58.0238,58.1743,58.0058,58.0178,6300.0
2015-02-24 12:10:00,96.46,96.56,96.27,96.48,2300.0,58.072,58.1322,57.9576,58.084,2300.0
2015-02-24 12:15:00,96.47,96.62,96.36,96.45,3000.0,58.078,58.1683,58.0118,58.066,3000.0
2015-02-24 12:20:00,96.42,96.6,96.35,96.43,2300.0,58.0479,58.1563,58.0058,58.0539,2300.0
2015-02-24 12:25:00,96.4,96.47,96.32,96.36,5800.0,58.0359,58.078,57.9877,58.0118,5800.0
2015-02-24 12:30:00,96.41,96.41,96.04,96.06,9200.0,58.0419,58.0419,57.8191,57.8312,9200.0
2015-02-24 12:35:00,96.06,96.26,95.97,96.08,3700.0,57.8312,57.9516,57.777,57.8432,3700.0
2015-02-24 12:40:00,96.08,96.35,95.97,96.2,4500.0,57.8432,58.0058,57.777,57.9155,4500.0
2015-02-24 12:45:00,96.17,96.34,95.98,96.11,4400.0,57.8974,57.9997,57.783,57.8613,4400.0
2015-02-24 12:50:00,96.15,96.18,96.03,96.09,2900.0,57.8853,57.9034,57.8131,57.8492,2900.0
2015-02-24 12:55:00,96.09,96.33,96.09,96.33,5800.0,57.8492,57.9937,57.8492,57.9937,5800.0
2015-02-24 13:00:00,96.2,96.75,96.18,96.23,11200.0,57.9155,58.2466,57.9034,57.9335,11200.0
2015-02-24 13:05:00,96.37,96.44,96.16,96.18,30700.0,58.0178,58.0599,57.8914,57.9034,30700.0
2015-02-24 13:10:00,96.18,96.4,95.89,96.08,14000.0,57.9034,58.0359,57.7288,57.8432,14000.0
2015-02-24 13:15:00,96.0,96.18,95.91,96.07,13600.0,57.795,57.9034,57.7409,57.8372,13600.0
2015-02-24 13:20:00,96.07,96.31,95.93,96.02,6900.0,57.8372,57.9817,57.7529,57.8071,6900.0
2015-02-24 13:25:00,96.08,96.23,95.93,96.1,10800.0,57.8432,57.9335,57.7529,57.8552,10800.0
2015-02-24 13:30:00,96.1,96.35,96.05,96.33,4900.0,57.8552,58.0058,57.8251,57.9937,4900.0
2015-02-24 13:35:00,96.31,96.36,96.11,96.36,9400.0,57.9817,58.0118,57.8613,58.0118,9400.0
2015-02-24 13:40:00,96.4,96.41,96.22,96.35,5000.0,58.0359,58.0419,57.9275,58.0058,5000.0
2015-02-24 13:45:00,96.32,96.44,96.08,96.27,9800.0,57.9877,58.0599,57.8432,57.9576,9800.0
2015-02-24 13:50:00,96.17,96.18,95.9,95.94,3000.0,57.8974,57.9034,57.7348,57.7589,3000.0
2015-02-24 13:55:00,95.94,96.15,95.88,96.06,6100.0,57.7589,57.8853,57.7228,57.8312,6100.0
2015-02-24 14:00:00,96.04,96.05,95.84,95.87,6200.0,57.8191,57.8251,57.6987,57.7168,6200.0
2015-02-24 14:05:00,95.91,95.92,95.7,95.81,9500.0,57.7409,57.7469,57.6144,57.6807,9500.0
2015-02-24 14:10:00,95.91,96.0,95.77,96.0,8500.0,57.7409,57.795,57.6566,57.795,8500.0
2015-02-24 14:15:00,95.97,96.11,95.76,96.05,11600.0,57.777,57.8613,57.6506,57.8251,11600.0
2015-02-24 14:20:00,96.12,96.17,95.91,96.06,5800.0,57.8673,57.8974,57.7409,57.8312,5800.0
2015-02-24 14:25:00,96.0,96.14,95.89,95.91,7500.0,57.795,57.8793,57.7288,57.7409,7500.0
2015-02-24 14:30:00,95.91,96.06,95.88,95.95,10600.0,57.7409,57.8312,57.7228,57.7649,10600.0
2015-02-24 14:35:00,95.95,95.98,95.89,95.95,11900.0,57.7649,57.783,57.7288,57.7649,11900.0
2015-02-24 14:40:00,95.99,96.41,95.95,96.21,12300.0,57.789,58.0419,57.7649,57.9215,12300.0
2015-02-24 14:45:00,96.16,96.25,95.94,96.06,6600.0,57.8914,57.9456,57.7589,57.8312,6600.0
2015-02-24 14:50:00,96.02,96.09,95.88,95.89,5400.0,57.8071,57.8492,57.7228,57.7288,5400.0
2015-02-24 14:55:00,95.88,96.02,95.88,95.88,2900.0,57.7228,57.8071,57.7228,57.7228,2900.0
2015-02-24 15:00:00,95.9,96.24,95.87,96.19,7300.0,57.7348,57.9395,57.7168,57.9094,7300.0
2015-02-24 15:05:00,96.28,96.5,96.2,96.45,8600.0,57.9636,58.0961,57.9155,58.066,8600.0
2015-02-24 15:10:00,96.44,96.5,96.32,96.33,12100.0,58.0599,58.0961,57.9877,57.9937,12100.0
2015-02-24 15:15:00,96.4,96.46,96.31,96.31,9100.0,58.0359,58.072,57.9817,57.9817,9100.0
2015-02-24 15:20:00,96.39,96.48,96.34,96.44,8200.0,58.0298,58.084,57.9997,58.0599,8200.0
2015-02-24 15:25:00,96.46,96.46,96.29,96.36,4100.0,58.072,58.072,57.9696,58.0118,4100.0
2015-02-24 15:30:00,96.35,96.39,96.29,96.36,7300.0,58.0058,58.0298,57.9696,58.0118,7300.0
2015-02-24 15:35:00,96.34,96.42,96.3,96.4,10600.0,57.9997,58.0479,57.9757,58.0359,10600.0
2015-02-24 15:40:00,96.43,96.59,96.29,96.37,9500.0,58.0539,58.1502,57.9696,58.0178,9500.0
2015-02-24 15:45:00,96.37,96.7,96.32,96.58,8700.0,58.0178,58.2165,57.9877,58.1442,8700.0
2015-02-24 15:50:00,96.54,96.54,96.36,96.53,11600.0,58.1201,58.1201,58.0118,58.1141,11600.0
2015-02-24 15:55:00,96.54,96.78,96.52,96.74,21100.0,58.1201,58.2646,58.1081,58.2405,21100.0
2015-02-25 09:30:00,96.74,96.97,96.08,96.97,1700.0,58.2405,58.379,57.8432,58.379,1700.0
2015-02-25 09:35:00,96.98,97.0,96.13,96.19,2500.0,58.385,58.3971,57.8733,57.9094,2500.0
2015-02-25 09:40:00,96.35,96.57,95.85,96.15,2800.0,58.0058,58.1382,57.7047,57.8853,2800.0
2015-02-25 09:45:00,96.17,96.54,96.03,96.25,8700.0,57.8974,58.1201,57.8131,57.9456,8700.0
2015-02-25 09:50:00,96.3,96.5,96.09,96.4,7200.0,57.9757,58.0961,57.8492,58.0359,7200.0
2015-02-25 09:55:00,96.53,96.58,96.2,96.53,10200.0,58.1141,58.1442,57.9155,58.1141,10200.0
2015-02-25 10:00:00,96.69,96.84,96.47,96.59,12200.0,58.2104,58.3008,58.078,58.1502,12200.0
2015-02-25 10:05:00,96.59,96.8,96.58,96.8,5800.0,58.1502,58.2767,58.1442,58.2767,5800.0
2015-02-25 10:10:00,96.85,97.0,96.72,96.73,3000.0,58.3068,58.3971,58.2285,58.2345,3000.0
2015-02-25 10:15:00,96.73,96.9,96.66,96.8,4900.0,58.2345,58.3369,58.1924,58.2767,4900.0
2015-02-25 10:20:00,96.8,96.87,96.75,96.8,5300.0,58.2767,58.3188,58.2466,58.2767,5300.0
2015-02-25 10:25:00,96.88,96.9,96.75,96.81,13000.0,58.3248,58.3369,58.2466,58.2827,13000.0
2015-02-25 10:30:00,96.86,96.91,96.65,96.88,12400.0,58.3128,58.3429,58.1864,58.3248,12400.0
2015-02-25 10:35:00,96.74,97.25,96.74,97.2,13500.0,58.2405,58.5476,58.2405,58.5175,13500.0
2015-02-25 10:40:00,97.28,97.46,97.04,97.39,7100.0,58.5656,58.674,58.4212,58.6319,7100.0
2015-02-25 10:45:00,97.33,97.35,97.05,97.05,5300.0,58.5957,58.6078,58.4272,58.4272,5300.0
2015-02-25 10:50:00,97.17,97.29,97.08,97.24,9000.0,58.4994,58.5717,58.4452,58.5416,9000.0
2015-02-25 10:55:00,97.34,97.4,97.22,97.3,2700.0,58.6018,58.6379,58.5295,58.5777,2700.0
2015-02-25 11:00:00,97.23,97.41,97.15,97.35,4600.0,58.5355,58.6439,58.4874,58.6078,4600.0
2015-02-25 11:05:00,97.34,97.64,97.29,97.53,6700.0,58.6018,58.7824,58.5717,58.7162,6700.0
2015-02-25 11:10:00,97.4,97.6,97.4,97.42,2700.0,58.6379,58.7583,58.6379,58.6499,2700.0
2015-02-25 11:15:00,97.47,97.55,97.37,97.55,5000.0,58.68,58.7282,58.6198,58.7282,5000.0
2015-02-25 11:20:00,97.5,97.68,97.42,97.6,6800.0,58.6981,58.8065,58.6499,58.7583,6800.0
2015-02-25 11:25:00,97.69,97.72,97.5,97.66,7600.0,58.8125,58.8305,58.6981,58.7944,7600.0
2015-02-25 11:30:00,97.66,97.71,97.56,97.66,9400.0,58.7944,58.8245,58.7342,58.7944,9400.0
2015-02-25 11:35:00,97.66,97.99,97.65,97.96,6500.0,58.7944,58.9931,58.7884,58.975,6500.0
2015-02-25 11:40:00,97.86,97.95,97.71,97.78,5400.0,58.9148,58.969,58.8245,58.8667,5400.0
2015-02-25 11:45:00,97.82,97.92,97.8,97.8,6200.0,58.8907,58.9509,58.8787,58.8787,6200.0
2015-02-25 11:50:00,97.81,98.18,97.81,98.07,7300.0,58.8847,59.1075,58.8847,59.0413,7300.0
2015-02-25 11:55:00,98.14,98.19,98.0,98.04,4300.0,59.0834,59.1135,58.9991,59.0232,4300.0
2015-02-25 12:00:00,98.04,98.29,98.0,98.25,5800.0,59.0232,59.1737,58.9991,59.1496,5800.0
2015-02-25 12:05:00,98.22,98.38,98.18,98.29,4200.0,59.1316,59.2279,59.1075,59.1737,4200.0
2015-02-25 12:10:00,98.35,98.44,98.28,98.29,4300.0,59.2098,59.264,59.1677,59.1737,4300.0
2015-02-25 12:15:00,98.26,98.32,98.04,98.3,5500.0,59.1556,59.1918,59.0232,59.1797,5500.0
2015-02-25 12:20:00,98.24,98.33,98.15,98.32,5700.0,59.1436,59.1978,59.0894,59.1918,5700.0
2015-02-25 12:25:00,98.33,98.35,98.1,98.23,8700.0,59.1978,59.2098,59.0593,59.1376,8700.0
2015-02-25 12:30:00,98.13,98.35,98.13,98.35,5000.0,59.0774,59.2098,59.0774,59.2098,5000.0
2015-02-25 12:35:00,98.31,98.45,98.27,98.3,4300.0,59.1857,59.27,59.1617,59.1797,4300.0
2015-02-25 12:40:00,98.3,98.4,98.23,98.37,8000.0,59.1797,59.2399,59.1376,59.2219,8000.0
2015-02-25 12:45:00,98.32,98.32,98.0,98.04,6500.0,59.1918,59.1918,58.9991,59.0232,6500.0
2015-02-25 12:50:00,97.98,97.98,97.68,97.68,3200.0,58.9871,58.9871,58.8065,58.8065,3200.0
2015-02-25 12:55:00,97.72,97.96,97.64,97.85,12400.0,58.8305,58.975,58.7824,58.9088,12400.0
2015-02-25 13:00:00,97.89,97.98,97.76,97.9,3400.0,58.9329,58.9871,58.8546,58.9389,3400.0
2015-02-25 13:05:00,97.9,97.98,97.78,97.81,3500.0,58.9389,58.9871,58.8667,58.8847,3500.0
2015-02-25 13:10:00,97.81,97.89,97.53,97.57,6800.0,58.8847,58.9329,58.7162,58.7402,6800.0
2015-02-25 13:15:00,97.59,97.6,97.37,97.54,5200.0,58.7523,58.7583,58.6198,58.7222,5200.0
2015-02-25 13:20:00,97.45,97.5,97.39,97.5,2100.0,58.668,58.6981,58.6319,58.6981,2100.0
2015-02-25 13:25:00,97.49,97.49,97.38,97.4,2700.0,58.6921,58.6921,58.6258,58.6379,2700.0
2015-02-25 13:30:00,97.43,97.6,97.42,97.6,7000.0,58.6559,58.7583,58.6499,58.7583,7000.0
2015-02-25 13:35:00,97.65,97.83,97.59,97.62,7300.0,58.7884,58.8968,58.7523,58.7703,7300.0
2015-02-25 13:40:00,97.72,97.74,97.58,97.61,2900.0,58.8305,58.8426,58.7463,58.7643,2900.0
2015-02-25 13:45:00,97.58,97.77,97.57,97.77,15100.0,58.7463,58.8606,58.7402,58.8606,15100.0
2015-02-25 13:50:00,97.77,97.77,97.5,97.5,6800.0,58.8606,58.8606,58.6981,58.6981,6800.0
2015-02-25 13:55:00,97.5,97.67,97.49,97.66,6700.0,58.6981,58.8004,58.6921,58.7944,6700.0
2015-02-25 14:00:00,97.68,97.69,97.52,97.54,6200.0,58.8065,58.8125,58.7101,58.7222,6200.0
2015-02-25 14:05:00,97.55,97.59,97.49,97.51,5200.0,58.7282,58.7523,58.6921,58.7041,5200.0
2015-02-25 14:10:00,97.55,97.65,97.45,97.55,30900.0,58.7282,58.7884,58.668,58.7282,30900.0
2015-02-25 14:15:00,97.5,97.58,97.44,97.5,16500.0,58.6981,58.7463,58.662,58.6981,16500.0
2015-02-25 14:20:00,97.44,97.74,97.44,97.7,6000.0,58.662,58.8426,58.662,58.8185,6000.0
2015-02-25 14:25:00,97.66,98.11,97.62,98.01,6700.0,58.7944,59.0653,58.7703,59.0051,6700.0
2015-02-25 14:30:00,98.05,98.26,98.0,98.13,5300.0,59.0292,59.1556,58.9991,59.0774,5300.0
2015-02-25 14:35:00,98.09,98.3,97.96,98.02,18400.0,59.0533,59.1797,58.975,59.0111,18400.0
2015-02-25 14:40:00,98.04,98.05,97.78,97.87,10200.0,59.0232,59.0292,58.8667,58.9208,10200.0
2015-02-25 14:45:00,97.97,98.02,97.83,97.83,5200.0,58.981,59.0111,58.8968,58.8968,5200.0
2015-02-25 14:50:00,97.88,98.06,97.8,97.9,7100.0,58.9269,59.0352,58.8787,58.9389,7100.0
2015-02-25 14:55:00,97.91,98.06,97.83,97.91,10800.0,58.9449,59.0352,58.8968,58.9449,10800.0
2015-02-25 15:00:00,97.86,97.88,97.76,97.8,5700.0,58.9148,58.9269,58.8546,58.8787,5700.0
2015-02-25 15:05:00,97.78,97.99,97.76,97.86,5500.0,58.8667,58.9931,58.8546,58.9148,5500.0
2015-02-25 15:10:00,97.85,98.15,97.83,98.15,5300.0,58.9088,59.0894,58.8968,59.0894,5300.0
2015-02-25 15:15:00,98.08,98.31,98.08,98.31,4900.0,59.0473,59.1857,59.0473,59.1857,4900.0
2015-02-25 15:20:00,98.25,98.32,98.18,98.2,6000.0,59.1496,59.1918,59.1075,59.1195,6000.0
2015-02-25 15:25:00,98.2,98.23,98.07,98.09,10200.0,59.1195,59.1376,59.0413,59.0533,10200.0
2015-02-25 15:30:00,98.07,98.19,98.07,98.13,9300.0,59.0413,59.1135,59.0413,59.0774,9300.0
2015-02-25 15:35:00,98.13,98.19,98.02,98.05,6500.0,59.0774,59.1135,59.0111,59.0292,6500.0
2015-02-25 15:40:00,98.02,98.17,98.02,98.02,10800.0,59.0111,59.1015,59.0111,59.0111,10800.0
2015-02-25 15:45:00,98.13,98.13,97.99,98.04,8400.0,59.0774,59.0774,58.9931,59.0232,8400.0
2015-02-25 15:50:00,98.05,98.17,98.05,98.15,11400.0,59.0292,59.1015,59.0292,59.0894,11400.0
2015-02-25 15:55:00,98.18,98.27,98.14,98.24,24400.0,59.1075,59.1617,59.0834,59.1436,24400.0
2015-02-26 09:30:00,98.1,98.28,97.15,97.45,10500.0,59.0593,59.1677,58.4874,58.668,10500.0
2015-02-26 09:35:00,97.37,98.38,97.37,98.01,3000.0,58.6198,59.2279,58.6198,59.0051,3000.0
2015-02-26 09:40:00,97.96,98.26,97.67,98.01,3500.0,58.975,59.1556,58.8004,59.0051,3500.0
2015-02-26 09:45:00,98.06,98.07,97.02,97.04,12600.0,59.0352,59.0413,58.4091,58.4212,12600.0
2015-02-26 09:50:00,97.0,97.04,96.54,96.99,5100.0,58.3971,58.4212,58.1201,58.3911,5100.0
2015-02-26 09:55:00,97.08,97.09,96.53,96.86,9400.0,58.4452,58.4513,58.1141,58.3128,9400.0
2015-02-26 10:00:00,96.77,96.81,96.37,96.5,11100.0,58.2586,58.2827,58.0178,58.0961,11100.0
2015-02-26 10:05:00,96.57,96.57,96.28,96.48,3400.0,58.1382,58.1382,57.9636,58.084,3400.0
2015-02-26 10:10:00,96.39,96.44,96.08,96.3,6400.0,58.0298,58.0599,57.8432,57.9757,6400.0
2015-02-26 10:15:00,96.22,96.39,96.16,96.25,2700.0,57.9275,58.0298,57.8914,57.9456,2700.0
2015-02-26 10:20:00,96.16,96.23,96.08,96.2,8400.0,57.8914,57.9335,57.8432,57.9155,8400.0
2015-02-26 10:25:00,96.37,96.62,96.28,96.59,9300.0,58.0178,58.1683,57.9636,58.1502,9300.0
2015-02-26 10:30:00,96.5,96.89,96.38,96.89,11100.0,58.0961,58.3309,58.0238,58.3309,11100.0
2015-02-26 10:35:00,96.93,97.04,96.56,96.63,26000.0,58.3549,58.4212,58.1322,58.1743,26000.0
2015-02-26 10:40:00,96.57,96.88,96.48,96.77,13000.0,58.1382,58.3248,58.084,58.2586,13000.0
2015-02-26 10:45:00,96.72,96.8,96.28,96.3,11200.0,58.2285,58.2767,57.9636,57.9757,11200.0
2015-02-26 10:50:00,96.42,96.78,96.3,96.69,17300.0,58.0479,58.2646,57.9757,58.2104,17300.0
2015-02-26 10:55:00,96.61,97.01,96.61,96.95,10900.0,58.1623,58.4031,58.1623,58.367,10900.0
2015-02-26 11:00:00,96.92,97.21,96.89,97.0,2800.0,58.3489,58.5235,58.3309,58.3971,2800.0
2015-02-26 11:05:00,96.92,97.37,96.89,96.94,7000.0,58.3489,58.6198,58.3309,58.361,7000.0
2015-02-26 11:10:00,96.97,97.21,96.79,97.07,9600.0,58.379,58.5235,58.2706,58.4392,9600.0
2015-02-26 11:15:00,97.08,97.1,96.74,96.76,8800.0,58.4452,58.4573,58.2405,58.2526,8800.0
2015-02-26 11:20:00,96.76,96.86,96.66,96.66,1200.0,58.2526,58.3128,58.1924,58.1924,1200.0
2015-02-26 11:25:00,96.56,96.8,96.55,96.65,2000.0,58.1322,58.2767,58.1262,58.1864,2000.0
2015-02-26 11:30:00,96.65,96.78,96.52,96.57,2800.0,58.1864,58.2646,58.1081,58.1382,2800.0
2015-02-26 11:35:00,96.68,96.99,96.67,96.86,3400.0,58.2044,58.3911,58.1984,58.3128,3400.0
2015-02-26 11:40:00,96.79,97.0,96.79,96.86,4300.0,58.2706,58.3971,58.2706,58.3128,4300.0
2015-02-26 11:45:00,96.85,97.05,96.73,97.03,11500.0,58.3068,58.4272,58.2345,58.4151,11500.0
2015-02-26 11:50:00,96.97,97.15,96.82,97.14,3200.0,58.379,58.4874,58.2887,58.4814,3200.0
2015-02-26 11:55:00,97.02,97.15,96.85,97.15,10200.0,58.4091,58.4874,58.3068,58.4874,10200.0
2015-02-26 12:00:00,97.23,97.23,96.96,97.15,8600.0,58.5355,58.5355,58.373,58.4874,8600.0
2015-02-26 12:05:00,97.15,97.31,96.93,97.24,7900.0,58.4874,58.5837,58.3549,58.5416,7900.0
2015-02-26 12:10:00,97.29,97.4,97.19,97.31,9700.0,58.5717,58.6379,58.5115,58.5837,9700.0
2015-02-26 12:15:00,97.3,97.3,96.76,96.77,4000.0,58.5777,58.5777,58.2526,58.2586,4000.0
2015-02-26 12:20:00,96.77,96.98,96.75,96.79,2600.0,58.2586,58.385,58.2466,58.2706,2600.0
2015-02-26 12:25:00,96.81,97.01,96.77,96.92,4400.0,58.2827,58.4031,58.2586,58.3489,4400.0
2015-02-26 12:30:00,96.87,96.99,96.83,96.89,2900.0,58.3188,58.3911,58.2947,58.3309,2900.0
2015-02-26 12:35:00,96.84,96.98,96.75,96.81,3100.0,58.3008,58.385,58.2466,58.2827,3100.0
2015-02-26 12:40:00,96.82,97.01,96.75,96.8,8500.0,58.2887,58.4031,58.2466,58.2767,8500.0
2015-02-26 12:45:00,96.84,97.34,96.82,97.34,11900.0,58.3008,58.6018,58.2887,58.6018,11900.0
2015-02-26 12:50:00,97.41,97.41,97.26,97.27,400.0,58.6439,58.6439,58.5536,58.5596,400.0
2015-02-26 12:55:00,97.3,97.38,97.27,97.32,6100.0,58.5777,58.6258,58.5596,58.5897,6100.0
2015-02-26 13:00:00,97.37,97.44,97.24,97.32,6000.0,58.6198,58.662,58.5416,58.5897,6000.0
2015-02-26 13:05:00,97.32,97.5,97.25,97.5,3000.0,58.5897,58.6981,58.5476,58.6981,3000.0
2015-02-26 13:10:00,97.46,97.49,97.4,97.4,1800.0,58.674,58.6921,58.6379,58.6379,1800.0
2015-02-26 13:15:00,97.4,97.4,97.26,97.38,7500.0,58.6379,58.6379,58.5536,58.6258,7500.0
2015-02-26 13:20:00,97.27,97.42,97.25,97.42,6400.0,58.5596,58.6499,58.5476,58.6499,6400.0
2015-02-26 13:25:00,97.53,97.62,97.4,97.44,1100.0,58.7162,58.7703,58.6379,58.662,1100.0
2015-02-26 13:30:00,97.4,97.41,97.25,97.29,8300.0,58.6379,58.6439,58.5476,58.5717,8300.0
2015-02-26 13:35:00,97.4,97.44,97.13,97.21,7700.0,58.6379,58.662,58.4753,58.5235,7700.0
2015-02-26 13:40:00,97.19,97.28,97.09,97.21,7500.0,58.5115,58.5656,58.4513,58.5235,7500.0
2015-02-26 13:45:00,97.22,97.36,97.14,97.29,4200.0,58.5295,58.6138,58.4814,58.5717,4200.0
2015-02-26 13:50:00,97.23,97.42,97.22,97.41,2000.0,58.5355,58.6499,58.5295,58.6439,2000.0
2015-02-26 13:55:00,97.35,97.4,97.07,97.35,3800.0,58.6078,58.6379,58.4392,58.6078,3800.0
2015-02-26 14:00:00,97.23,97.33,97.11,97.17,10700.0,58.5355,58.5957,58.4633,58.4994,10700.0
2015-02-26 14:05:00,97.18,97.28,96.81,96.81,5000.0,58.5054,58.5656,58.2827,58.2827,5000.0
2015-02-26 14:10:00,96.94,97.0,96.66,96.68,3100.0,58.361,58.3971,58.1924,58.2044,3100.0
2015-02-26 14:15:00,96.66,96.82,96.51,96.67,8600.0,58.1924,58.2887,58.1021,58.1984,8600.0
2015-02-26 14:20:00,96.65,97.0,96.59,96.97,4100.0,58.1864,58.3971,58.1502,58.379,4100.0
2015-02-26 14:25:00,97.0,97.0,96.68,96.82,7500.0,58.3971,58.3971,58.2044,58.2887,7500.0
2015-02-26 14:30:00,96.8,97.0,96.73,96.75,4600.0,58.2767,58.3971,58.2345,58.2466,4600.0
2015-02-26 14:35:00,96.78,97.02,96.65,96.91,8600.0,58.2646,58.4091,58.1864,58.3429,8600.0
2015-02-26 14:40:00,96.91,96.96,96.71,96.73,6900.0,58.3429,58.373,58.2225,58.2345,6900.0
2015-02-26 14:45:00,96.73,97.04,96.69,96.91,7700.0,58.2345,58.4212,58.2104,58.3429,7700.0
2015-02-26 14:50:00,97.0,97.09,96.78,97.04,5300.0,58.3971,58.4513,58.2646,58.4212,5300.0
2015-02-26 14:55:00,97.0,97.03,96.82,97.02,13400.0,58.3971,58.4151,58.2887,58.4091,13400.0
2015-02-26 15:00:00,96.96,97.02,96.77,96.84,7900.0,58.373,58.4091,58.2586,58.3008,7900.0
2015-02-26 15:05:00,96.86,96.93,96.78,96.89,6600.0,58.3128,58.3549,58.2646,58.3309,6600.0
2015-02-26 15:10:00,96.93,97.14,96.92,97.14,6500.0,58.3549,58.4814,58.3489,58.4814,6500.0
2015-02-26 15:15:00,97.14,97.25,97.05,97.21,7000.0,58.4814,58.5476,58.4272,58.5235,7000.0
2015-02-26 15:20:00,97.24,97.26,97.08,97.08,10100.0,58.5416,58.5536,58.4452,58.4452,10100.0
2015-02-26 15:25:00,97.1,97.32,97.08,97.32,8300.0,58.4573,58.5897,58.4452,58.5897,8300.0
2015-02-26 15:30:00,97.34,97.54,97.3,97.54,9500.0,58.6018,58.7222,58.5777,58.7222,9500.0
2015-02-26 15:35:00,97.53,97.55,97.37,97.48,9300.0,58.7162,58.7282,58.6198,58.6861,9300.0
2015-02-26 15:40:00,97.49,97.79,97.49,97.56,18700.0,58.6921,58.8727,58.6921,58.7342,18700.0
2015-02-26 15:45:00,97.55,97.55,97.38,97.44,9800.0,58.7282,58.7282,58.6258,58.662,9800.0
2015-02-26 15:50:00,97.48,97.57,97.42,97.56,13500.0,58.6861,58.7402,58.6499,58.7342,13500.0
2015-02-26 15:55:00,97.55,97.67,97.43,97.47,16600.0,58.7282,58.8004,58.6559,58.68,16600.0
2015-02-27 09:30:00,97.73,99.0,97.52,99.0,1800.0,58.8366,59.6011,58.7101,59.6011,1800.0
2015-02-27 09:35:00,98.79,98.79,98.1,98.1,2300.0,59.4747,59.4747,59.0593,59.0593,2300.0
2015-02-27 09:40:00,98.0,98.7,98.0,98.6,3800.0,58.9991,59.4205,58.9991,59.3603,3800.0
2015-02-27 09:45:00,98.42,98.47,98.26,98.34,3300.0,59.252,59.2821,59.1556,59.2038,3300.0
2015-02-27 09:50:00,98.25,98.67,98.17,98.49,5400.0,59.1496,59.4025,59.1015,59.2941,5400.0
2015-02-27 09:55:00,98.55,98.91,98.55,98.91,1300.0,59.3302,59.547,59.3302,59.547,1300.0
2015-02-27 10:00:00,98.77,98.78,98.56,98.7,4300.0,59.4627,59.4687,59.3362,59.4205,4300.0
2015-02-27 10:05:00,98.65,98.7,98.3,98.47,7300.0,59.3904,59.4205,59.1797,59.2821,7300.0
2015-02-27 10:10:00,98.3,98.41,98.15,98.28,8600.0,59.1797,59.2459,59.0894,59.1677,8600.0
2015-02-27 10:15:00,98.19,98.3,98.0,98.05,3300.0,59.1135,59.1797,58.9991,59.0292,3300.0
2015-02-27 10:20:00,98.0,98.25,98.0,98.15,3000.0,58.9991,59.1496,58.9991,59.0894,3000.0
2015-02-27 10:25:00,98.18,98.19,98.0,98.0,2700.0,59.1075,59.1135,58.9991,58.9991,2700.0
2015-02-27 10:30:00,98.06,98.13,98.0,98.04,4500.0,59.0352,59.0774,58.9991,59.0232,4500.0
2015-02-27 10:35:00,98.08,98.15,98.0,98.06,6500.0,59.0473,59.0894,58.9991,59.0352,6500.0
2015-02-27 10:40:00,98.07,98.29,98.07,98.23,3100.0,59.0413,59.1737,59.0413,59.1376,3100.0
2015-02-27 10:45:00,98.32,98.75,98.32,98.75,6000.0,59.1918,59.4506,59.1918,59.4506,6000.0
2015-02-27 10:50:00,98.9,98.99,98.77,98.96,3000.0,59.5409,59.5951,59.4627,59.5771,3000.0
2015-02-27 10:55:00,98.99,99.1,98.57,98.81,8000.0,59.5951,59.6613,59.3423,59.4868,8000.0
2015-02-27 11:00:00,98.66,98.72,98.39,98.43,3300.0,59.3964,59.4326,59.2339,59.258,3300.0
2015-02-27 11:05:00,98.44,98.53,98.08,98.08,5800.0,59.264,59.3182,59.0473,59.0473,5800.0
2015-02-27 11:10:00,98.21,98.53,98.09,98.09,1800.0,59.1255,59.3182,59.0533,59.0533,1800.0
2015-02-27 11:15:00,98.12,98.26,98.12,98.15,3500.0,59.0714,59.1556,59.0714,59.0894,3500.0
2015-02-27 11:20:00,98.19,98.34,98.01,98.19,20600.0,59.1135,59.2038,59.0051,59.1135,20600.0
2015-02-27 11:25:00,98.22,98.35,98.08,98.28,2900.0,59.1316,59.2098,59.0473,59.1677,2900.0
2015-02-27 11:30:00,98.13,98.46,98.13,98.33,3000.0,59.0774,59.276,59.0774,59.1978,3000.0
2015-02-27 11:35:00,98.38,98.54,98.18,98.22,3500.0,59.2279,59.3242,59.1075,59.1316,3500.0
2015-02-27 11:40:00,98.31,98.38,98.23,98.36,2500.0,59.1857,59.2279,59.1376,59.2158,2500.0
2015-02-27 11:45:00,98.3,98.44,98.2,98.44,4600.0,59.1797,59.264,59.1195,59.264,4600.0
2015-02-27 11:50:00,98.4,98.66,98.26,98.5,4300.0,59.2399,59.3964,59.1556,59.3001,4300.0
2015-02-27 11:55:00,98.47,98.61,98.26,98.52,6100.0,59.2821,59.3663,59.1556,59.3122,6100.0
2015-02-27 12:00:00,98.35,98.49,98.13,98.24,3400.0,59.2098,59.2941,59.0774,59.1436,3400.0
2015-02-27 12:05:00,98.24,98.33,98.08,98.08,1700.0,59.1436,59.1978,59.0473,59.0473,1700.0
2015-02-27 12:10:00,98.23,98.39,98.04,98.33,5300.0,59.1376,59.2339,59.0232,59.1978,5300.0
2015-02-27 12:15:00,98.27,98.7,98.27,98.64,5900.0,59.1617,59.4205,59.1617,59.3844,5900.0
2015-02-27 12:20:00,98.66,98.81,98.53,98.63,2900.0,59.3964,59.4868,59.3182,59.3784,2900.0
2015-02-27 12:25:00,98.55,98.93,98.43,98.78,8500.0,59.3302,59.559,59.258,59.4687,8500.0
2015-02-27 12:30:00,98.71,98.73,98.59,98.72,2200.0,59.4266,59.4386,59.3543,59.4326,2200.0
2015-02-27 12:35:00,98.77,98.89,98.6,98.8,4900.0,59.4627,59.5349,59.3603,59.4807,4900.0
2015-02-27 12:40:00,98.68,98.84,98.65,98.76,3400.0,59.4085,59.5048,59.3904,59.4567,3400.0
2015-02-27 12:45:00,98.85,98.85,98.66,98.72,2900.0,59.5108,59.5108,59.3964,59.4326,2900.0
2015-02-27 12:50:00,98.71,98.83,98.43,98.65,5600.0,59.4266,59.4988,59.258,59.3904,5600.0
2015-02-27 12:55:00,98.65,98.75,98.55,98.65,3800.0,59.3904,59.4506,59.3302,59.3904,3800.0
2015-02-27 13:00:00,98.55,98.69,98.49,98.61,6300.0,59.3302,59.4145,59.2941,59.3663,6300.0
2015-02-27 13:05:00,98.62,98.66,98.52,98.61,4900.0,59.3724,59.3964,59.3122,59.3663,4900.0
2015-02-27 13:10:00,98.61,98.69,98.56,98.63,6300.0,59.3663,59.4145,59.3362,59.3784,6300.0
2015-02-27 13:15:00,98.6,98.68,98.51,98.51,7000.0,59.3603,59.4085,59.3061,59.3061,7000.0
2015-02-27 13:20:00,98.64,98.68,98.53,98.63,6200.0,59.3844,59.4085,59.3182,59.3784,6200.0
2015-02-27 13:25:00,98.64,98.78,98.61,98.71,13600.0,59.3844,59.4687,59.3663,59.4266,13600.0
2015-02-27 13:30:00,98.72,98.78,98.56,98.62,10400.0,59.4326,59.4687,59.3362,59.3724,10400.0
2015-02-27 13:35:00,98.58,98.69,98.52,98.58,6200.0,59.3483,59.4145,59.3122,59.3483,6200.0
2015-02-27 13:40:00,98.67,98.67,98.59,98.61,2500.0,59.4025,59.4025,59.3543,59.3663,2500.0
2015-02-27 13:45:00,98.6,98.76,98.52,98.66,12300.0,59.3603,59.4567,59.3122,59.3964,12300.0
2015-02-27 13:50:00,98.68,98.68,98.61,98.65,4400.0,59.4085,59.4085,59.3663,59.3904,4400.0
2015-02-27 13:55:00,98.65,98.66,98.62,98.62,3900.0,59.3904,59.3964,59.3724,59.3724,3900.0
2015-02-27 14:00:00,98.63,98.76,98.63,98.71,5100.0,59.3784,59.4567,59.3784,59.4266,5100.0
2015-02-27 14:05:00,98.72,98.78,98.64,98.64,3700.0,59.4326,59.4687,59.3844,59.3844,3700.0
2015-02-27 14:10:00,98.67,98.73,98.63,98.73,3100.0,59.4025,59.4386,59.3784,59.4386,3100.0
2015-02-27 14:15:00,98.72,98.78,98.62,98.7,5000.0,59.4326,59.4687,59.3724,59.4205,5000.0
2015-02-27 14:20:00,98.71,98.99,98.71,98.99,7800.0,59.4266,59.5951,59.4266,59.5951,7800.0
2015-02-27 14:25:00,99.0,99.09,98.83,99.09,8800.0,59.6011,59.6553,59.4988,59.6553,8800.0
2015-02-27 14:30:00,99.04,99.19,98.9,99.1,11900.0,59.6252,59.7155,59.5409,59.6613,11900.0
2015-02-27 14:35:00,99.17,99.38,98.99,99.24,14200.0,59.7035,59.8299,59.5951,59.7456,14200.0
2015-02-27 14:40:00,99.25,99.32,99.1,99.25,6900.0,59.7516,59.7938,59.6613,59.7516,6900.0
2015-02-27 14:45:00,99.24,99.32,99.09,99.18,6400.0,59.7456,59.7938,59.6553,59.7095,6400.0
2015-02-27 14:50:00,99.2,99.3,99.12,99.26,5600.0,59.7215,59.7817,59.6734,59.7577,5600.0
2015-02-27 14:55:00,99.3,99.46,99.28,99.44,4500.0,59.7817,59.8781,59.7697,59.866,4500.0
2015-02-27 15:00:00,99.42,99.42,99.18,99.28,6300.0,59.854,59.854,59.7095,59.7697,6300.0
2015-02-27 15:05:00,99.28,99.45,99.2,99.33,13400.0,59.7697,59.8721,59.7215,59.7998,13400.0
2015-02-27 15:10:00,99.34,99.45,99.3,99.41,4600.0,59.8058,59.8721,59.7817,59.848,4600.0
2015-02-27 15:15:00,99.37,99.4,99.26,99.32,5700.0,59.8239,59.842,59.7577,59.7938,5700.0
2015-02-27 15:20:00,99.32,99.41,99.26,99.31,6900.0,59.7938,59.848,59.7577,59.7878,6900.0
2015-02-27 15:25:00,99.26,99.39,99.21,99.3,10300.0,59.7577,59.8359,59.7276,59.7817,10300.0
2015-02-27 15:30:00,99.21,99.39,99.15,99.28,20500.0,59.7276,59.8359,59.6914,59.7697,20500.0
2015-02-27 15:35:00,99.34,99.46,99.16,99.3,24300.0,59.8058,59.8781,59.6975,59.7817,24300.0
2015-02-27 15:40:00,99.32,99.32,99.02,99.02,10400.0,59.7938,59.7938,59.6132,59.6132,10400.0
2015-02-27 15:45:00,99.02,99.34,99.02,99.25,17400.0,59.6132,59.8058,59.6132,59.7516,17400.0
2015-02-27 15:50:00,99.25,99.4,99.11,99.34,28400.0,59.7516,59.842,59.6674,59.8058,28400.0
2015-02-27 15:55:00,99.35,99.62,99.33,99.54,41100.0,59.8119,59.9744,59.7998,59.9262,41100.0
2015-03-02 09:30:00,99.34,99.47,98.45,98.55,12800.0,59.8058,59.8841,59.27,59.3302,12800.0
2015-03-02 09:35:00,98.65,99.05,98.55,99.04,7100.0,59.3904,59.6312,59.3302,59.6252,7100.0
2015-03-02 09:40:00,98.91,99.05,98.81,98.9,10300.0,59.547,59.6312,59.4868,59.5409,10300.0
2015-03-02 09:45:00,98.88,98.95,98.7,98.92,4000.0,59.5289,59.571,59.4205,59.553,4000.0
2015-03-02 09:50:00,98.72,98.85,98.6,98.75,14500.0,59.4326,59.5108,59.3603,59.4506,14500.0
2015-03-02 09:55:00,98.75,98.99,98.72,98.84,7900.0,59.4506,59.5951,59.4326,59.5048,7900.0
2015-03-02 10:00:00,98.91,99.17,98.71,99.17,11600.0,59.547,59.7035,59.4266,59.7035,11600.0
2015-03-02 10:05:00,99.17,99.42,99.15,99.25,19100.0,59.7035,59.854,59.6914,59.7516,19100.0
2015-03-02 10:10:00,99.11,99.3,98.74,98.91,4300.0,59.6674,59.7817,59.4446,59.547,4300.0
2015-03-02 10:15:00,98.92,98.93,98.76,98.93,1800.0,59.553,59.559,59.4567,59.559,1800.0
2015-03-02 10:20:00,98.85,99.0,98.76,98.98,7400.0,59.5108,59.6011,59.4567,59.5891,7400.0
2015-03-02 10:25:00,99.0,99.02,98.75,98.79,3900.0,59.6011,59.6132,59.4506,59.4747,3900.0
2015-03-02 10:30:00,98.79,98.99,98.77,98.83,9300.0,59.4747,59.5951,59.4627,59.4988,9300.0
2015-03-02 10:35:00,98.83,99.03,98.8,98.99,7900.0,59.4988,59.6192,59.4807,59.5951,7900.0
2015-03-02 10:40:00,98.85,98.93,98.77,98.85,2000.0,59.5108,59.559,59.4627,59.5108,2000.0
2015-03-02 10:45:00,98.76,98.91,98.75,98.87,6100.0,59.4567,59.547,59.4506,59.5229,6100.0
2015-03-02 10:50:00,98.94,99.1,98.86,99.01,11000.0,59.565,59.6613,59.5169,59.6072,11000.0
2015-03-02 10:55:00,99.1,99.17,98.98,99.17,3300.0,59.6613,59.7035,59.5891,59.7035,3300.0
2015-03-02 11:00:00,99.11,99.11,98.92,99.08,5500.0,59.6674,59.6674,59.553,59.6493,5500.0
2015-03-02 11:05:00,99.08,99.11,98.95,99.0,4900.0,59.6493,59.6674,59.571,59.6011,4900.0
2015-03-02 11:10:00,99.07,99.12,98.89,98.94,4100.0,59.6433,59.6734,59.5349,59.565,4100.0
2015-03-02 11:15:00,98.9,99.14,98.9,99.01,15500.0,59.5409,59.6854,59.5409,59.6072,15500.0
2015-03-02 11:20:00,99.01,99.08,98.91,98.91,3500.0,59.6072,59.6493,59.547,59.547,3500.0
2015-03-02 11:25:00,99.02,99.05,98.86,98.95,4600.0,59.6132,59.6312,59.5169,59.571,4600.0
2015-03-02 11:30:00,98.96,99.11,98.86,99.06,7700.0,59.5771,59.6674,59.5169,59.6373,7700.0
2015-03-02 11:35:00,99.07,99.07,98.85,98.9,5200.0,59.6433,59.6433,59.5108,59.5409,5200.0
2015-03-02 11:40:00,98.89,99.04,98.88,98.98,8000.0,59.5349,59.6252,59.5289,59.5891,8000.0
2015-03-02 11:45:00,98.99,98.99,98.87,98.94,3500.0,59.5951,59.5951,59.5229,59.565,3500.0
2015-03-02 11:50:00,98.94,99.01,98.89,98.89,9000.0,59.565,59.6072,59.5349,59.5349,9000.0
2015-03-02 11:55:00,98.89,99.12,98.89,99.1,3600.0,59.5349,59.6734,59.5349,59.6613,3600.0
2015-03-02 12:00:00,99.09,99.42,98.89,98.99,25100.0,59.6553,59.854,59.5349,59.5951,25100.0
2015-03-02 12:05:00,99.02,99.3,99.01,99.16,12900.0,59.6132,59.7817,59.6072,59.6975,12900.0
2015-03-02 12:10:00,99.16,99.39,99.04,99.16,2700.0,59.6975,59.8359,59.6252,59.6975,2700.0
2015-03-02 12:15:00,99.01,99.12,98.89,98.9,23500.0,59.6072,59.6734,59.5349,59.5409,23500.0
2015-03-02 12:20:00,98.97,99.03,98.89,98.9,23800.0,59.5831,59.6192,59.5349,59.5409,23800.0
2015-03-02 12:25:00,98.97,99.04,98.93,98.98,6000.0,59.5831,59.6252,59.559,59.5891,6000.0
2015-03-02 12:30:00,98.98,99.03,98.92,99.02,13100.0,59.5891,59.6192,59.553,59.6132,13100.0
2015-03-02 12:35:00,98.97,99.01,98.92,98.95,7100.0,59.5831,59.6072,59.553,59.571,7100.0
2015-03-02 12:40:00,98.94,98.98,98.88,98.98,6300.0,59.565,59.5891,59.5289,59.5891,6300.0
2015-03-02 12:45:00,98.99,99.0,98.91,98.95,13100.0,59.5951,59.6011,59.547,59.571,13100.0
2015-03-02 12:50:00,98.94,99.02,98.92,98.93,4200.0,59.565,59.6132,59.553,59.559,4200.0
2015-03-02 12:55:00,98.93,98.96,98.88,98.95,7300.0,59.559,59.5771,59.5289,59.571,7300.0
2015-03-02 13:00:00,98.91,98.99,98.91,98.99,4700.0,59.547,59.5951,59.547,59.5951,4700.0
2015-03-02 13:05:00,98.94,99.0,98.91,99.0,4300.0,59.565,59.6011,59.547,59.6011,4300.0
2015-03-02 13:10:00,99.05,99.05,98.88,98.9,12800.0,59.6312,59.6312,59.5289,59.5409,12800.0
2015-03-02 13:15:00,98.91,98.93,98.82,98.89,6900.0,59.547,59.559,59.4928,59.5349,6900.0
2015-03-02 13:20:00,98.9,98.9,98.71,98.72,7100.0,59.5409,59.5409,59.4266,59.4326,7100.0
2015-03-02 13:25:00,98.75,98.76,98.67,98.75,4200.0,59.4506,59.4567,59.4025,59.4506,4200.0
2015-03-02 13:30:00,98.75,98.76,98.66,98.67,4600.0,59.4506,59.4567,59.3964,59.4025,4600.0
2015-03-02 13:35:00,98.67,98.76,98.65,98.65,6100.0,59.4025,59.4567,59.3904,59.3904,6100.0
2015-03-02 13:40:00,98.66,98.75,98.65,98.7,6600.0,59.3964,59.4506,59.3904,59.4205,6600.0
2015-03-02 13:45:00,98.7,98.94,98.7,98.75,19300.0,59.4205,59.565,59.4205,59.4506,19300.0
2015-03-02 13:50:00,98.73,98.75,98.66,98.69,14100.0,59.4386,59.4506,59.3964,59.4145,14100.0
2015-03-02 13:55:00,98.69,98.92,98.66,98.91,14000.0,59.4145,59.553,59.3964,59.547,14000.0
2015-03-02 14:00:00,98.84,98.92,98.74,98.76,8500.0,59.5048,59.553,59.4446,59.4567,8500.0
2015-03-02 14:05:00,98.72,98.76,98.68,98.73,7900.0,59.4326,59.4567,59.4085,59.4386,7900.0
2015-03-02 14:10:00,98.69,98.76,98.41,98.45,18300.0,59.4145,59.4567,59.2459,59.27,18300.0
2015-03-02 14:15:00,98.47,98.49,98.37,98.44,6000.0,59.2821,59.2941,59.2219,59.264,6000.0
2015-03-02 14:20:00,98.45,98.49,98.3,98.39,25100.0,59.27,59.2941,59.1797,59.2339,25100.0
2015-03-02 14:25:00,98.39,98.47,98.3,98.47,19300.0,59.2339,59.2821,59.1797,59.2821,19300.0
2015-03-02 14:30:00,98.4,98.54,98.4,98.54,5900.0,59.2399,59.3242,59.2399,59.3242,5900.0
2015-03-02 14:35:00,98.53,98.53,98.38,98.43,12100.0,59.3182,59.3182,59.2279,59.258,12100.0
2015-03-02 14:40:00,98.44,98.5,98.17,98.34,7200.0,59.264,59.3001,59.1015,59.2038,7200.0
2015-03-02 14:45:00,98.38,98.41,98.29,98.31,14800.0,59.2279,59.2459,59.1737,59.1857,14800.0
2015-03-02 14:50:00,98.3,98.3,97.95,98.0,9300.0,59.1797,59.1797,58.969,58.9991,9300.0
2015-03-02 14:55:00,98.01,98.21,97.79,98.19,16800.0,59.0051,59.1255,58.8727,59.1135,16800.0
2015-03-02 15:00:00,98.19,98.54,98.13,98.2,11100.0,59.1135,59.3242,59.0774,59.1195,11100.0
2015-03-02 15:05:00,98.16,98.4,98.14,98.4,7700.0,59.0954,59.2399,59.0834,59.2399,7700.0
2015-03-02 15:10:00,98.35,98.45,98.31,98.43,3200.0,59.2098,59.27,59.1857,59.258,3200.0
2015-03-02 15:15:00,98.45,98.57,98.34,98.45,12700.0,59.27,59.3423,59.2038,59.27,12700.0
2015-03-02 15:20:00,98.36,98.61,98.36,98.58,7400.0,59.2158,59.3663,59.2158,59.3483,7400.0
2015-03-02 15:25:00,98.58,98.83,98.58,98.77,7900.0,59.3483,59.4988,59.3483,59.4627,7900.0
2015-03-02 15:30:00,98.79,98.83,98.73,98.78,7700.0,59.4747,59.4988,59.4386,59.4687,7700.0
2015-03-02 15:35:00,98.81,98.92,98.81,98.86,6600.0,59.4868,59.553,59.4868,59.5169,6600.0
2015-03-02 15:40:00,98.86,98.86,98.76,98.85,7400.0,59.5169,59.5169,59.4567,59.5108,7400.0
2015-03-02 15:45:00,98.85,99.0,98.84,98.95,9900.0,59.5108,59.6011,59.5048,59.571,9900.0
2015-03-02 15:50:00,98.94,98.97,98.69,98.72,13600.0,59.565,59.5831,59.4145,59.4326,13600.0
2015-03-02 15:55:00,98.77,98.87,98.66,98.82,17700.0,59.4627,59.5229,59.3964,59.4928,17700.0
2015-03-03 09:30:00,99.5,99.63,98.73,98.73,10100.0,59.9022,59.9804,59.4386,59.4386,10100.0
2015-03-03 09:35:00,98.8,98.81,98.13,98.22,4500.0,59.4807,59.4868,59.0774,59.1316,4500.0
2015-03-03 09:40:00,98.23,98.41,98.0,98.02,9400.0,59.1376,59.2459,58.9991,59.0111,9400.0
2015-03-03 09:45:00,98.01,98.31,97.45,97.5,17200.0,59.0051,59.1857,58.668,58.6981,17200.0
2015-03-03 09:50:00,97.5,97.58,97.2,97.38,6000.0,58.6981,58.7463,58.5175,58.6258,6000.0
2015-03-03 09:55:00,97.34,97.75,97.21,97.75,13600.0,58.6018,58.8486,58.5235,58.8486,13600.0
2015-03-03 10:00:00,97.76,98.15,97.75,98.01,7400.0,58.8546,59.0894,58.8486,59.0051,7400.0
2015-03-03 10:05:00,98.12,98.12,97.67,97.68,5300.0,59.0714,59.0714,58.8004,58.8065,5300.0
2015-03-03 10:10:00,97.71,97.82,97.66,97.66,5900.0,58.8245,58.8907,58.7944,58.7944,5900.0
2015-03-03 10:15:00,97.61,97.66,97.44,97.49,8800.0,58.7643,58.7944,58.662,58.6921,8800.0
2015-03-03 10:20:00,97.59,97.63,97.4,97.45,3200.0,58.7523,58.7764,58.6379,58.668,3200.0
2015-03-03 10:25:00,97.4,97.42,97.3,97.33,7300.0,58.6379,58.6499,58.5777,58.5957,7300.0
2015-03-03 10:30:00,97.34,97.6,97.31,97.56,11100.0,58.6018,58.7583,58.5837,58.7342,11100.0
2015-03-03 10:35:00,97.54,97.82,97.4,97.82,36000.0,58.7222,58.8907,58.6379,58.8907,36000.0
2015-03-03 10:40:00,97.93,97.95,97.74,97.74,5000.0,58.957,58.969,58.8426,58.8426,5000.0
2015-03-03 10:45:00,97.82,97.82,97.62,97.69,6300.0,58.8907,58.8907,58.7703,58.8125,6300.0
2015-03-03 10:50:00,97.66,97.98,97.63,97.78,14200.0,58.7944,58.9871,58.7764,58.8667,14200.0
2015-03-03 10:55:00,97.78,97.78,97.49,97.58,3500.0,58.8667,58.8667,58.6921,58.7463,3500.0
2015-03-03 11:00:00,97.49,97.54,97.28,97.38,16400.0,58.6921,58.7222,58.5656,58.6258,16400.0
2015-03-03 11:05:00,97.38,97.47,97.24,97.45,10600.0,58.6258,58.68,58.5416,58.668,10600.0
2015-03-03 11:10:00,97.43,97.59,97.38,97.45,7600.0,58.6559,58.7523,58.6258,58.668,7600.0
2015-03-03 11:15:00,97.52,97.53,97.21,97.46,17800.0,58.7101,58.7162,58.5235,58.674,17800.0
2015-03-03 11:20:00,97.41,97.63,97.41,97.63,15100.0,58.6439,58.7764,58.6439,58.7764,15100.0
2015-03-03 11:25:00,97.7,97.81,97.64,97.75,10100.0,58.8185,58.8847,58.7824,58.8486,10100.0
2015-03-03 11:30:00,97.69,98.0,97.67,97.93,6400.0,58.8125,58.9991,58.8004,58.957,6400.0
2015-03-03 11:35:00,97.87,98.0,97.86,97.86,3500.0,58.9208,58.9991,58.9148,58.9148,3500.0
2015-03-03 11:40:00,97.9,98.25,97.86,98.25,7800.0,58.9389,59.1496,58.9148,59.1496,7800.0
2015-03-03 11:45:00,98.19,98.39,97.97,98.22,15100.0,59.1135,59.2339,58.981,59.1316,15100.0
2015-03-03 11:50:00,98.22,98.27,98.14,98.21,4200.0,59.1316,59.1617,59.0834,59.1255,4200.0
2015-03-03 11:55:00,98.24,98.27,98.18,98.19,2700.0,59.1436,59.1617,59.1075,59.1135,2700.0
2015-03-03 12:00:00,98.22,98.22,97.91,98.06,6700.0,59.1316,59.1316,58.9449,59.0352,6700.0
2015-03-03 12:05:00,98.08,98.22,97.93,98.15,12000.0,59.0473,59.1316,58.957,59.0894,12000.0
2015-03-03 12:10:00,98.15,98.35,98.15,98.34,11100.0,59.0894,59.2098,59.0894,59.2038,11100.0
2015-03-03 12:15:00,98.34,98.56,98.33,98.49,6800.0,59.2038,59.3362,59.1978,59.2941,6800.0
2015-03-03 12:20:00,98.44,98.47,98.36,98.36,4900.0,59.264,59.2821,59.2158,59.2158,4900.0
2015-03-03 12:25:00,98.34,98.47,98.13,98.3,10200.0,59.2038,59.2821,59.0774,59.1797,10200.0
2015-03-03 12:30:00,98.3,98.37,98.22,98.23,5400.0,59.1797,59.2219,59.1316,59.1376,5400.0
2015-03-03 12:35:00,98.31,98.47,98.21,98.33,17100.0,59.1857,59.2821,59.1255,59.1978,17100.0
2015-03-03 12:40:00,98.34,98.48,98.3,98.42,15300.0,59.2038,59.2881,59.1797,59.252,15300.0
2015-03-03 12:45:00,98.39,98.4,98.26,98.26,6500.0,59.2339,59.2399,59.1556,59.1556,6500.0
2015-03-03 12:50:00,98.28,98.34,97.83,97.87,6300.0,59.1677,59.2038,58.8968,58.9208,6300.0
2015-03-03 12:55:00,97.87,98.14,97.83,97.96,9700.0,58.9208,59.0834,58.8968,58.975,9700.0
2015-03-03 13:00:00,98.04,98.04,97.9,97.9,5000.0,59.0232,59.0232,58.9389,58.9389,5000.0
2015-03-03 13:05:00,97.89,97.98,97.87,97.98,3800.0,58.9329,58.9871,58.9208,58.9871,3800.0
2015-03-03 13:10:00,97.92,98.15,97.81,97.81,13700.0,58.9509,59.0894,58.8847,58.8847,13700.0
2015-03-03 13:15:00,97.88,97.97,97.84,97.94,3800.0,58.9269,58.981,58.9028,58.963,3800.0
2015-03-03 13:20:00,97.92,98.19,97.91,97.97,11300.0,58.9509,59.1135,58.9449,58.981,11300.0
2015-03-03 13:25:00,97.94,98.01,97.93,97.99,5500.0,58.963,59.0051,58.957,58.9931,5500.0
2015-03-03 13:30:00,97.99,98.15,97.99,98.05,10600.0,58.9931,59.0894,58.9931,59.0292,10600.0
2015-03-03 13:35:00,98.04,98.1,97.8,97.81,12800.0,59.0232,59.0593,58.8787,58.8847,12800.0
2015-03-03 13:40:00,97.84,97.9,97.76,97.89,6300.0,58.9028,58.9389,58.8546,58.9329,6300.0
2015-03-03 13:45:00,97.87,97.99,97.87,97.95,5600.0,58.9208,58.9931,58.9208,58.969,5600.0
2015-03-03 13:50:00,97.98,98.03,97.97,98.02,14500.0,58.9871,59.0172,58.981,59.0111,14500.0
2015-03-03 13:55:00,98.02,98.05,97.98,98.0,17000.0,59.0111,59.0292,58.9871,58.9991,17000.0
2015-03-03 14:00:00,98.0,98.15,97.99,98.0,11500.0,58.9991,59.0894,58.9931,58.9991,11500.0
2015-03-03 14:05:00,98.0,98.06,97.86,98.0,8700.0,58.9991,59.0352,58.9148,58.9991,8700.0
2015-03-03 14:10:00,98.08,98.08,97.77,97.82,8200.0,59.0473,59.0473,58.8606,58.8907,8200.0
2015-03-03 14:15:00,97.84,98.0,97.84,97.96,5900.0,58.9028,58.9991,58.9028,58.975,5900.0
2015-03-03 14:20:00,97.95,97.95,97.83,97.9,13700.0,58.969,58.969,58.8968,58.9389,13700.0
2015-03-03 14:25:00,97.87,98.0,97.87,98.0,6600.0,58.9208,58.9991,58.9208,58.9991,6600.0
2015-03-03 14:30:00,97.99,98.13,97.99,98.11,9100.0,58.9931,59.0774,58.9931,59.0653,9100.0
2015-03-03 14:35:00,98.1,98.19,98.1,98.19,6100.0,59.0593,59.1135,59.0593,59.1135,6100.0
2015-03-03 14:40:00,98.19,98.21,98.14,98.17,8800.0,59.1135,59.1255,59.0834,59.1015,8800.0
2015-03-03 14:45:00,98.15,98.18,98.1,98.1,5700.0,59.0894,59.1075,59.0593,59.0593,5700.0
2015-03-03 14:50:00,98.1,98.1,97.93,97.99,6400.0,59.0593,59.0593,58.957,58.9931,6400.0
2015-03-03 14:55:00,97.99,98.07,97.98,98.02,7600.0,58.9931,59.0413,58.9871,59.0111,7600.0
2015-03-03 15:00:00,98.03,98.04,98.0,98.02,14700.0,59.0172,59.0232,58.9991,59.0111,14700.0
2015-03-03 15:05:00,98.04,98.13,98.03,98.06,8200.0,59.0232,59.0774,59.0172,59.0352,8200.0
2015-03-03 15:10:00,98.06,98.08,97.96,97.96,13600.0,59.0352,59.0473,58.975,58.975,13600.0
2015-03-03 15:15:00,97.98,98.0,97.91,97.92,7800.0,58.9871,58.9991,58.9449,58.9509,7800.0
2015-03-03 15:20:00,97.9,97.95,97.88,97.93,8700.0,58.9389,58.969,58.9269,58.957,8700.0
2015-03-03 15:25:00,97.93,97.96,97.89,97.94,11200.0,58.957,58.975,58.9329,58.963,11200.0
2015-03-03 15:30:00,97.94,97.97,97.88,97.92,14300.0,58.963,58.981,58.9269,58.9509,14300.0
2015-03-03 15:35:00,97.92,98.15,97.88,97.91,21200.0,58.9509,59.0894,58.9269,58.9449,21200.0
2015-03-03 15:40:00,97.9,97.9,97.86,97.87,8900.0,58.9389,58.9389,58.9148,58.9208,8900.0
2015-03-03 15:45:00,97.87,97.94,97.82,97.94,24700.0,58.9208,58.963,58.8907,58.963,24700.0
2015-03-03 15:50:00,97.93,97.94,97.83,97.84,17800.0,58.957,58.963,58.8968,58.9028,17800.0
2015-03-03 15:55:00,97.85,97.93,97.85,97.93,23500.0,58.9088,58.957,58.9088,58.957,23500.0
2015-03-04 09:30:00,97.73,97.73,97.26,97.46,6500.0,58.8366,58.8366,58.5536,58.674,6500.0
2015-03-04 09:35:00,97.28,97.4,97.15,97.37,4400.0,58.5656,58.6379,58.4874,58.6198,4400.0
2015-03-04 09:40:00,97.25,97.4,97.2,97.2,2900.0,58.5476,58.6379,58.5175,58.5175,2900.0
2015-03-04 09:45:00,97.27,97.29,97.08,97.25,15600.0,58.5596,58.5717,58.4452,58.5476,15600.0
2015-03-04 09:50:00,97.22,97.28,97.07,97.12,6700.0,58.5295,58.5656,58.4392,58.4693,6700.0
2015-03-04 09:55:00,97.12,98.03,97.07,97.58,12100.0,58.4693,59.0172,58.4392,58.7463,12100.0
2015-03-04 10:00:00,97.57,98.17,97.57,98.03,9900.0,58.7402,59.1015,58.7402,59.0172,9900.0
2015-03-04 10:05:00,98.06,98.21,97.91,97.91,6700.0,59.0352,59.1255,58.9449,58.9449,6700.0
2015-03-04 10:10:00,97.83,98.12,97.76,98.12,11600.0,58.8968,59.0714,58.8546,59.0714,11600.0
2015-03-04 10:15:00,98.12,98.25,98.03,98.25,2900.0,59.0714,59.1496,59.0172,59.1496,2900.0
2015-03-04 10:20:00,98.23,98.27,98.11,98.18,14200.0,59.1376,59.1617,59.0653,59.1075,14200.0
2015-03-04 10:25:00,98.23,98.47,98.17,98.35,15000.0,59.1376,59.2821,59.1015,59.2098,15000.0
2015-03-04 10:30:00,98.35,98.37,97.82,97.85,17000.0,59.2098,59.2219,58.8907,58.9088,17000.0
2015-03-04 10:35:00,97.84,97.85,97.28,97.61,17400.0,58.9028,58.9088,58.5656,58.7643,17400.0
2015-03-04 10:40:00,97.61,97.67,97.52,97.66,7800.0,58.7643,58.8004,58.7101,58.7944,7800.0
2015-03-04 10:45:00,97.67,97.67,97.46,97.58,15200.0,58.8004,58.8004,58.674,58.7463,15200.0
2015-03-04 10:50:00,97.48,97.69,97.46,97.59,7500.0,58.6861,58.8125,58.674,58.7523,7500.0
2015-03-04 10:55:00,97.56,97.96,97.56,97.95,7200.0,58.7342,58.975,58.7342,58.969,7200.0
2015-03-04 11:00:00,97.91,98.13,97.86,98.13,12900.0,58.9449,59.0774,58.9148,59.0774,12900.0
2015-03-04 11:05:00,98.21,98.44,98.12,98.44,6000.0,59.1255,59.264,59.0714,59.264,6000.0
2015-03-04 11:10:00,98.46,98.64,98.36,98.59,12100.0,59.276,59.3844,59.2158,59.3543,12100.0
2015-03-04 11:15:00,98.61,98.69,98.55,98.63,7700.0,59.3663,59.4145,59.3302,59.3784,7700.0
2015-03-04 11:20:00,98.64,98.64,98.41,98.55,4700.0,59.3844,59.3844,59.2459,59.3302,4700.0
2015-03-04 11:25:00,98.54,98.6,98.36,98.5,10500.0,59.3242,59.3603,59.2158,59.3001,10500.0
2015-03-04 11:30:00,98.53,98.61,98.46,98.53,10100.0,59.3182,59.3663,59.276,59.3182,10100.0
2015-03-04 11:35:00,98.55,98.69,98.49,98.55,10700.0,59.3302,59.4145,59.2941,59.3302,10700.0
2015-03-04 11:40:00,98.45,98.64,98.31,98.51,7700.0,59.27,59.3844,59.1857,59.3061,7700.0
2015-03-04 11:45:00,98.54,98.64,98.09,98.19,5600.0,59.3242,59.3844,59.0533,59.1135,5600.0
2015-03-04 11:50:00,98.2,98.54,98.12,98.45,21000.0,59.1195,59.3242,59.0714,59.27,21000.0
2015-03-04 11:55:00,98.44,98.79,98.44,98.6,38400.0,59.264,59.4747,59.264,59.3603,38400.0
2015-03-04 12:00:00,98.63,98.63,98.32,98.48,18500.0,59.3784,59.3784,59.1918,59.2881,18500.0
2015-03-04 12:05:00,98.48,98.53,98.38,98.4,4800.0,59.2881,59.3182,59.2279,59.2399,4800.0
2015-03-04 12:10:00,98.49,98.49,98.11,98.34,5500.0,59.2941,59.2941,59.0653,59.2038,5500.0
2015-03-04 12:15:00,98.36,98.46,98.2,98.2,7100.0,59.2158,59.276,59.1195,59.1195,7100.0
2015-03-04 12:20:00,98.2,98.3,98.1,98.3,3800.0,59.1195,59.1797,59.0593,59.1797,3800.0
2015-03-04 12:25:00,98.39,98.44,98.08,98.08,5500.0,59.2339,59.264,59.0473,59.0473,5500.0
2015-03-04 12:30:00,98.02,98.24,98.02,98.14,4800.0,59.0111,59.1436,59.0111,59.0834,4800.0
2015-03-04 12:35:00,98.14,98.28,98.0,98.0,9800.0,59.0834,59.1677,58.9991,58.9991,9800.0
2015-03-04 12:40:00,98.06,98.06,97.95,98.06,10900.0,59.0352,59.0352,58.969,59.0352,10900.0
2015-03-04 12:45:00,98.01,98.05,97.88,97.89,5800.0,59.0051,59.0292,58.9269,58.9329,5800.0
2015-03-04 12:50:00,97.85,97.86,97.74,97.78,6200.0,58.9088,58.9148,58.8426,58.8667,6200.0
2015-03-04 12:55:00,97.75,97.89,97.75,97.84,5400.0,58.8486,58.9329,58.8486,58.9028,5400.0
2015-03-04 13:00:00,97.85,98.1,97.82,98.0,4500.0,58.9088,59.0593,58.8907,58.9991,4500.0
2015-03-04 13:05:00,98.02,98.15,98.02,98.15,5100.0,59.0111,59.0894,59.0111,59.0894,5100.0
2015-03-04 13:10:00,98.26,98.44,98.15,98.44,2200.0,59.1556,59.264,59.0894,59.264,2200.0
2015-03-04 13:15:00,98.45,98.45,98.26,98.34,1200.0,59.27,59.27,59.1556,59.2038,1200.0
2015-03-04 13:20:00,98.25,98.44,98.24,98.34,5300.0,59.1496,59.264,59.1436,59.2038,5300.0
2015-03-04 13:25:00,98.38,98.82,98.34,98.76,7200.0,59.2279,59.4928,59.2038,59.4567,7200.0
2015-03-04 13:30:00,98.77,98.8,98.54,98.56,3600.0,59.4627,59.4807,59.3242,59.3362,3600.0
2015-03-04 13:35:00,98.66,98.67,98.5,98.59,5500.0,59.3964,59.4025,59.3001,59.3543,5500.0
2015-03-04 13:40:00,98.59,98.6,98.5,98.52,5200.0,59.3543,59.3603,59.3001,59.3122,5200.0
2015-03-04 13:45:00,98.51,98.62,98.5,98.59,7800.0,59.3061,59.3724,59.3001,59.3543,7800.0
2015-03-04 13:50:00,98.6,98.65,98.5,98.55,6400.0,59.3603,59.3904,59.3001,59.3302,6400.0
2015-03-04 13:55:00,98.55,98.56,98.38,98.38,3800.0,59.3302,59.3362,59.2279,59.2279,3800.0
2015-03-04 14:00:00,98.44,98.75,98.37,98.68,15500.0,59.264,59.4506,59.2219,59.4085,15500.0
2015-03-04 14:05:00,98.68,98.77,98.63,98.75,5200.0,59.4085,59.4627,59.3784,59.4506,5200.0
2015-03-04 14:10:00,98.75,98.76,98.67,98.73,4900.0,59.4506,59.4567,59.4025,59.4386,4900.0
2015-03-04 14:15:00,98.72,98.8,98.7,98.7,5000.0,59.4326,59.4807,59.4205,59.4205,5000.0
2015-03-04 14:20:00,98.75,98.82,98.7,98.82,10600.0,59.4506,59.4928,59.4205,59.4928,10600.0
2015-03-04 14:25:00,98.83,98.83,98.7,98.79,2100.0,59.4988,59.4988,59.4205,59.4747,2100.0
2015-03-04 14:30:00,98.79,98.83,98.69,98.83,3200.0,59.4747,59.4988,59.4145,59.4988,3200.0
2015-03-04 14:35:00,98.93,98.93,98.8,98.8,1100.0,59.559,59.559,59.4807,59.4807,1100.0
2015-03-04 14:40:00,98.88,98.93,98.79,98.86,4300.0,59.5289,59.559,59.4747,59.5169,4300.0
2015-03-04 14:45:00,98.87,98.95,98.8,98.94,4500.0,59.5229,59.571,59.4807,59.565,4500.0
2015-03-04 14:50:00,98.94,99.23,98.94,99.21,9100.0,59.565,59.7396,59.565,59.7276,9100.0
2015-03-04 14:55:00,99.17,99.67,99.12,99.67,7000.0,59.7035,60.0045,59.6734,60.0045,7000.0
2015-03-04 15:00:00,99.6,99.88,99.5,99.85,7800.0,59.9624,60.1309,59.9022,60.1129,7800.0
2015-03-04 15:05:00,99.87,99.87,99.58,99.72,13700.0,60.1249,60.1249,59.9503,60.0346,13700.0
2015-03-04 15:10:00,99.72,99.88,99.7,99.78,7800.0,60.0346,60.1309,60.0226,60.0707,7800.0
2015-03-04 15:15:00,99.87,99.87,99.66,99.71,8600.0,60.1249,60.1249,59.9985,60.0286,8600.0
2015-03-04 15:20:00,99.69,99.74,99.64,99.71,13000.0,60.0165,60.0466,59.9864,60.0286,13000.0
2015-03-04 15:25:00,99.73,99.77,99.52,99.56,14500.0,60.0406,60.0647,59.9142,59.9383,14500.0
2015-03-04 15:30:00,99.58,99.75,99.56,99.63,11900.0,59.9503,60.0527,59.9383,59.9804,11900.0
2015-03-04 15:35:00,99.63,99.68,99.36,99.47,9200.0,59.9804,60.0105,59.8179,59.8841,9200.0
2015-03-04 15:40:00,99.42,99.65,99.34,99.44,8900.0,59.854,59.9925,59.8058,59.866,8900.0
2015-03-04 15:45:00,99.43,99.46,99.15,99.18,13100.0,59.86,59.8781,59.6914,59.7095,13100.0
2015-03-04 15:50:00,99.2,99.2,99.03,99.05,13800.0,59.7215,59.7215,59.6192,59.6312,13800.0
2015-03-04 15:55:00,99.09,99.18,99.03,99.18,19600.0,59.6553,59.7095,59.6192,59.7095,19600.0
2015-03-05 09:30:00,99.0,99.84,98.18,99.03,3600.0,59.6011,60.1068,59.1075,59.6192,3600.0
2015-03-05 09:35:00,99.74,99.74,98.99,99.08,3400.0,60.0466,60.0466,59.5951,59.6493,3400.0
2015-03-05 09:40:00,98.88,99.01,98.75,99.01,5900.0,59.5289,59.6072,59.4506,59.6072,5900.0
2015-03-05 09:45:00,99.0,99.47,99.0,99.47,8400.0,59.6011,59.8841,59.6011,59.8841,8400.0
2015-03-05 09:50:00,99.48,99.68,99.43,99.55,4100.0,59.8901,60.0105,59.86,59.9323,4100.0
2015-03-05 09:55:00,99.29,99.94,99.21,99.9,6600.0,59.7757,60.167,59.7276,60.143,6600.0
2015-03-05 10:00:00,99.74,100.0,99.74,100.0,6800.0,60.0466,60.2032,60.0466,60.2032,6800.0
2015-03-05 10:05:00,100.0,100.25,99.97,100.16,13000.0,60.2032,60.3537,60.1851,60.2995,13000.0
2015-03-05 10:10:00,100.2,100.27,100.0,100.25,9000.0,60.3236,60.3657,60.2032,60.3537,9000.0
2015-03-05 10:15:00,100.24,100.29,100.16,100.23,2600.0,60.3477,60.3778,60.2995,60.3416,2600.0
2015-03-05 10:20:00,100.24,100.35,100.17,100.35,1600.0,60.3477,60.4139,60.3055,60.4139,1600.0
2015-03-05 10:25:00,100.35,100.46,100.33,100.45,4200.0,60.4139,60.4801,60.4018,60.4741,4200.0
2015-03-05 10:30:00,100.46,100.51,100.36,100.4,5500.0,60.4801,60.5102,60.4199,60.444,5500.0
2015-03-05 10:35:00,100.41,100.63,100.4,100.53,5200.0,60.45,60.5825,60.444,60.5222,5200.0
2015-03-05 10:40:00,100.52,100.53,100.45,100.46,4900.0,60.5162,60.5222,60.4741,60.4801,4900.0
2015-03-05 10:45:00,100.46,100.5,100.41,100.5,4100.0,60.4801,60.5042,60.45,60.5042,4100.0
2015-03-05 10:50:00,100.5,100.55,100.44,100.52,7200.0,60.5042,60.5343,60.4681,60.5162,7200.0
2015-03-05 10:55:00,100.55,100.8,100.52,100.8,2400.0,60.5343,60.6848,60.5162,60.6848,2400.0
2015-03-05 11:00:00,100.68,100.72,100.4,100.46,8100.0,60.6126,60.6366,60.444,60.4801,8100.0
2015-03-05 11:05:00,100.47,100.63,100.4,100.4,2800.0,60.4861,60.5825,60.444,60.444,2800.0
2015-03-05 11:10:00,100.42,100.42,100.18,100.3,3600.0,60.456,60.456,60.3115,60.3838,3600.0
2015-03-05 11:15:00,100.3,100.55,100.3,100.53,5700.0,60.3838,60.5343,60.3838,60.5222,5700.0
2015-03-05 11:20:00,100.54,100.65,100.54,100.57,5100.0,60.5283,60.5945,60.5283,60.5463,5100.0
2015-03-05 11:25:00,100.57,100.69,100.53,100.6,5600.0,60.5463,60.6186,60.5222,60.5644,5600.0
2015-03-05 11:30:00,100.67,100.67,100.58,100.59,1900.0,60.6065,60.6065,60.5523,60.5584,1900.0
2015-03-05 11:35:00,100.63,100.63,100.41,100.54,4000.0,60.5825,60.5825,60.45,60.5283,4000.0
2015-03-05 11:40:00,100.54,100.7,100.49,100.7,4600.0,60.5283,60.6246,60.4982,60.6246,4600.0
2015-03-05 11:45:00,100.66,100.7,100.5,100.5,5300.0,60.6005,60.6246,60.5042,60.5042,5300.0
2015-03-05 11:50:00,100.57,100.66,100.51,100.56,1900.0,60.5463,60.6005,60.5102,60.5403,1900.0
2015-03-05 11:55:00,100.52,100.63,100.52,100.63,700.0,60.5162,60.5825,60.5162,60.5825,700.0
2015-03-05 12:00:00,100.62,100.74,100.62,100.74,4800.0,60.5764,60.6487,60.5764,60.6487,4800.0
2015-03-05 12:05:00,100.76,100.85,100.75,100.8,4100.0,60.6607,60.7149,60.6547,60.6848,4100.0
2015-03-05 12:10:00,100.8,100.84,100.68,100.72,1200.0,60.6848,60.7089,60.6126,60.6366,1200.0
2015-03-05 12:15:00,100.64,100.79,100.64,100.79,3100.0,60.5885,60.6788,60.5885,60.6788,3100.0
2015-03-05 12:20:00,100.7,100.76,100.6,100.73,2600.0,60.6246,60.6607,60.5644,60.6427,2600.0
2015-03-05 12:25:00,100.73,100.8,100.68,100.69,1400.0,60.6427,60.6848,60.6126,60.6186,1400.0
2015-03-05 12:30:00,100.71,100.77,100.66,100.77,1700.0,60.6306,60.6667,60.6005,60.6667,1700.0
2015-03-05 12:35:00,100.8,100.9,100.8,100.86,3100.0,60.6848,60.745,60.6848,60.7209,3100.0
2015-03-05 12:40:00,100.9,101.0,100.86,100.93,4700.0,60.745,60.8052,60.7209,60.7631,4700.0
2015-03-05 12:45:00,100.94,101.05,100.94,100.98,2500.0,60.7691,60.8353,60.7691,60.7932,2500.0
2015-03-05 12:50:00,101.05,101.05,100.87,100.88,800.0,60.8353,60.8353,60.7269,60.733,800.0
2015-03-05 12:55:00,100.93,100.94,100.83,100.83,2000.0,60.7631,60.7691,60.7029,60.7029,2000.0
2015-03-05 13:00:00,100.7,100.77,100.69,100.69,1500.0,60.6246,60.6667,60.6186,60.6186,1500.0
2015-03-05 13:05:00,100.73,100.76,100.64,100.71,2400.0,60.6427,60.6607,60.5885,60.6306,2400.0
2015-03-05 13:10:00,100.76,100.9,100.76,100.9,4000.0,60.6607,60.745,60.6607,60.745,4000.0
2015-03-05 13:15:00,100.87,101.03,100.87,101.03,5800.0,60.7269,60.8233,60.7269,60.8233,5800.0
2015-03-05 13:20:00,101.0,101.04,100.9,100.97,19000.0,60.8052,60.8293,60.745,60.7871,19000.0
2015-03-05 13:25:00,101.0,101.05,100.89,101.0,3100.0,60.8052,60.8353,60.739,60.8052,3100.0
2015-03-05 13:30:00,101.02,101.04,100.97,101.03,5100.0,60.8172,60.8293,60.7871,60.8233,5100.0
2015-03-05 13:35:00,100.97,100.97,100.89,100.94,1500.0,60.7871,60.7871,60.739,60.7691,1500.0
2015-03-05 13:40:00,100.87,100.87,100.53,100.53,2300.0,60.7269,60.7269,60.5222,60.5222,2300.0
2015-03-05 13:45:00,100.59,100.73,100.54,100.54,3100.0,60.5584,60.6427,60.5283,60.5283,3100.0
2015-03-05 13:50:00,100.61,100.62,100.48,100.5,4400.0,60.5704,60.5764,60.4921,60.5042,4400.0
2015-03-05 13:55:00,100.49,100.5,100.42,100.47,6300.0,60.4982,60.5042,60.456,60.4861,6300.0
2015-03-05 14:00:00,100.46,100.65,100.35,100.4,19400.0,60.4801,60.5945,60.4139,60.444,19400.0
2015-03-05 14:05:00,100.39,100.46,100.28,100.33,4000.0,60.438,60.4801,60.3717,60.4018,4000.0
2015-03-05 14:10:00,100.28,100.37,100.0,100.12,9700.0,60.3717,60.4259,60.2032,60.2754,9700.0
2015-03-05 14:15:00,100.06,100.16,100.05,100.14,900.0,60.2393,60.2995,60.2333,60.2875,900.0
2015-03-05 14:20:00,100.09,100.12,99.9,100.01,8600.0,60.2574,60.2754,60.143,60.2092,8600.0
2015-03-05 14:25:00,100.03,100.32,100.03,100.2,3200.0,60.2212,60.3958,60.2212,60.3236,3200.0
2015-03-05 14:30:00,100.22,100.31,100.21,100.21,2300.0,60.3356,60.3898,60.3296,60.3296,2300.0
2015-03-05 14:35:00,100.21,100.34,100.21,100.32,5400.0,60.3296,60.4079,60.3296,60.3958,5400.0
2015-03-05 14:40:00,100.31,100.34,100.26,100.26,2400.0,60.3898,60.4079,60.3597,60.3597,2400.0
2015-03-05 14:45:00,100.2,100.49,100.2,100.26,3500.0,60.3236,60.4982,60.3236,60.3597,3500.0
2015-03-05 14:50:00,100.29,100.43,100.28,100.28,4900.0,60.3778,60.462,60.3717,60.3717,4900.0
2015-03-05 14:55:00,100.22,100.5,100.22,100.4,5000.0,60.3356,60.5042,60.3356,60.444,5000.0
2015-03-05 15:00:00,100.33,100.46,100.33,100.42,3000.0,60.4018,60.4801,60.4018,60.456,3000.0
2015-03-05 15:05:00,100.34,100.41,100.24,100.24,4600.0,60.4079,60.45,60.3477,60.3477,4600.0
2015-03-05 15:10:00,100.31,100.42,100.31,100.42,1900.0,60.3898,60.456,60.3898,60.456,1900.0
2015-03-05 15:15:00,100.42,100.43,100.25,100.26,2600.0,60.456,60.462,60.3537,60.3597,2600.0
2015-03-05 15:20:00,100.23,100.28,100.14,100.27,3900.0,60.3416,60.3717,60.2875,60.3657,3900.0
2015-03-05 15:25:00,100.27,100.34,100.26,100.31,4900.0,60.3657,60.4079,60.3597,60.3898,4900.0
2015-03-05 15:30:00,100.3,100.4,100.25,100.4,13200.0,60.3838,60.444,60.3537,60.444,13200.0
2015-03-05 15:35:00,100.4,100.55,100.39,100.47,4400.0,60.444,60.5343,60.438,60.4861,4400.0
2015-03-05 15:40:00,100.47,100.47,100.4,100.42,6900.0,60.4861,60.4861,60.444,60.456,6900.0
2015-03-05 15:45:00,100.42,100.52,100.41,100.5,13700.0,60.456,60.5162,60.45,60.5042,13700.0
2015-03-05 15:50:00,100.54,100.67,100.54,100.63,14800.0,60.5283,60.6065,60.5283,60.5825,14800.0
2015-03-05 15:55:00,100.64,100.72,100.49,100.54,19800.0,60.5885,60.6366,60.4982,60.5283,19800.0
2015-03-06 09:30:00,99.36,99.49,99.29,99.35,5300.0,59.8179,59.8961,59.7757,59.8119,5300.0
2015-03-06 09:35:00,99.16,99.3,98.84,99.23,6200.0,59.6975,59.7817,59.5048,59.7396,6200.0
2015-03-06 09:40:00,99.23,99.7,99.23,99.52,4000.0,59.7396,60.0226,59.7396,59.9142,4000.0
2015-03-06 09:45:00,99.52,99.66,99.41,99.64,8200.0,59.9142,59.9985,59.848,59.9864,8200.0
2015-03-06 09:50:00,99.77,99.77,99.42,99.59,7400.0,60.0647,60.0647,59.854,59.9563,7400.0
2015-03-06 09:55:00,99.53,99.63,99.45,99.54,7100.0,59.9202,59.9804,59.8721,59.9262,7100.0
2015-03-06 10:00:00,99.55,99.63,99.41,99.48,11100.0,59.9323,59.9804,59.848,59.8901,11100.0
2015-03-06 10:05:00,99.5,99.85,99.42,99.58,19000.0,59.9022,60.1129,59.854,59.9503,19000.0
2015-03-06 10:10:00,99.64,99.74,99.64,99.73,500.0,59.9864,60.0466,59.9864,60.0406,500.0
2015-03-06 10:15:00,99.73,99.79,99.66,99.73,2300.0,60.0406,60.0767,59.9985,60.0406,2300.0
2015-03-06 10:20:00,99.71,99.81,99.68,99.75,2100.0,60.0286,60.0888,60.0105,60.0527,2100.0
2015-03-06 10:25:00,99.74,99.86,99.63,99.8,8700.0,60.0466,60.1189,59.9804,60.0828,8700.0
2015-03-06 10:30:00,99.75,99.78,99.69,99.71,2800.0,60.0527,60.0707,60.0165,60.0286,2800.0
2015-03-06 10:35:00,99.62,99.65,99.57,99.6,1900.0,59.9744,59.9925,59.9443,59.9624,1900.0
2015-03-06 10:40:00,99.6,99.65,99.54,99.56,15700.0,59.9624,59.9925,59.9262,59.9383,15700.0
2015-03-06 10:45:00,99.58,99.72,99.51,99.6,31200.0,59.9503,60.0346,59.9082,59.9624,31200.0
2015-03-06 10:50:00,99.57,99.67,99.49,99.5,16800.0,59.9443,60.0045,59.8961,59.9022,16800.0
2015-03-06 10:55:00,99.55,99.75,99.46,99.65,28300.0,59.9323,60.0527,59.8781,59.9925,28300.0
2015-03-06 11:00:00,99.68,99.72,99.52,99.53,7800.0,60.0105,60.0346,59.9142,59.9202,7800.0
2015-03-06 11:05:00,99.55,99.67,99.48,99.6,12800.0,59.9323,60.0045,59.8901,59.9624,12800.0
2015-03-06 11:10:00,99.59,99.68,99.51,99.62,12000.0,59.9563,60.0105,59.9082,59.9744,12000.0
2015-03-06 11:15:00,99.58,99.8,99.55,99.71,13100.0,59.9503,60.0828,59.9323,60.0286,13100.0
2015-03-06 11:20:00,99.75,99.76,99.61,99.64,2500.0,60.0527,60.0587,59.9684,59.9864,2500.0
2015-03-06 11:25:00,99.61,99.87,99.6,99.82,5500.0,59.9684,60.1249,59.9624,60.0948,5500.0
2015-03-06 11:30:00,99.76,99.76,99.63,99.74,1200.0,60.0587,60.0587,59.9804,60.0466,1200.0
2015-03-06 11:35:00,99.64,99.67,99.5,99.59,9400.0,59.9864,60.0045,59.9022,59.9563,9400.0
2015-03-06 11:40:00,99.64,99.66,99.5,99.54,26700.0,59.9864,59.9985,59.9022,59.9262,26700.0
2015-03-06 11:45:00,99.52,99.53,99.32,99.38,14800.0,59.9142,59.9202,59.7938,59.8299,14800.0
2015-03-06 11:50:00,99.45,99.51,99.35,99.45,3300.0,59.8721,59.9082,59.8119,59.8721,3300.0
2015-03-06 11:55:00,99.39,99.66,99.37,99.55,11500.0,59.8359,59.9985,59.8239,59.9323,11500.0
2015-03-06 12:00:00,99.6,99.6,99.45,99.48,2600.0,59.9624,59.9624,59.8721,59.8901,2600.0
2015-03-06 12:05:00,99.47,99.52,99.36,99.38,4700.0,59.8841,59.9142,59.8179,59.8299,4700.0
2015-03-06 12:10:00,99.39,99.39,98.99,98.99,8600.0,59.8359,59.8359,59.5951,59.5951,8600.0
2015-03-06 12:15:00,99.03,99.04,98.45,98.46,6000.0,59.6192,59.6252,59.27,59.276,6000.0
2015-03-06 12:20:00,98.37,98.41,98.02,98.13,5600.0,59.2219,59.2459,59.0111,59.0774,5600.0
2015-03-06 12:25:00,98.1,98.16,97.89,98.06,7300.0,59.0593,59.0954,58.9329,59.0352,7300.0
2015-03-06 12:30:00,98.01,98.43,98.0,98.42,4200.0,59.0051,59.258,58.9991,59.252,4200.0
2015-03-06 12:35:00,98.34,98.47,98.28,98.33,4700.0,59.2038,59.2821,59.1677,59.1978,4700.0
2015-03-06 12:40:00,98.31,98.38,98.15,98.25,11000.0,59.1857,59.2279,59.0894,59.1496,11000.0
2015-03-06 12:45:00,98.27,98.39,98.25,98.39,2000.0,59.1617,59.2339,59.1496,59.2339,2000.0
2015-03-06 12:50:00,98.36,98.38,98.13,98.21,5100.0,59.2158,59.2279,59.0774,59.1255,5100.0
2015-03-06 12:55:00,98.25,98.46,98.19,98.42,3500.0,59.1496,59.276,59.1135,59.252,3500.0
2015-03-06 13:00:00,98.43,98.75,98.43,98.72,4800.0,59.258,59.4506,59.258,59.4326,4800.0
2015-03-06 13:05:00,98.67,98.84,98.51,98.84,2900.0,59.4025,59.5048,59.3061,59.5048,2900.0
2015-03-06 13:10:00,98.7,98.78,98.65,98.76,1300.0,59.4205,59.4687,59.3904,59.4567,1300.0
2015-03-06 13:15:00,98.75,98.85,98.72,98.72,1200.0,59.4506,59.5108,59.4326,59.4326,1200.0
2015-03-06 13:20:00,98.75,98.86,98.55,98.6,9900.0,59.4506,59.5169,59.3302,59.3603,9900.0
2015-03-06 13:25:00,98.6,98.82,98.56,98.76,2900.0,59.3603,59.4928,59.3362,59.4567,2900.0
2015-03-06 13:30:00,98.7,98.76,98.48,98.5,20200.0,59.4205,59.4567,59.2881,59.3001,20200.0
2015-03-06 13:35:00,98.44,98.6,98.4,98.44,6800.0,59.264,59.3603,59.2399,59.264,6800.0
2015-03-06 13:40:00,98.41,98.42,98.29,98.4,5500.0,59.2459,59.252,59.1737,59.2399,5500.0
2015-03-06 13:45:00,98.37,98.41,98.26,98.38,5400.0,59.2219,59.2459,59.1556,59.2279,5400.0
2015-03-06 13:50:00,98.42,98.44,98.35,98.36,4200.0,59.252,59.264,59.2098,59.2158,4200.0
2015-03-06 13:55:00,98.44,98.52,98.42,98.5,5800.0,59.264,59.3122,59.252,59.3001,5800.0
2015-03-06 14:00:00,98.52,98.63,98.47,98.57,4400.0,59.3122,59.3784,59.2821,59.3423,4400.0
2015-03-06 14:05:00,98.61,98.62,98.49,98.56,5100.0,59.3663,59.3724,59.2941,59.3362,5100.0
2015-03-06 14:10:00,98.58,98.85,98.58,98.85,2800.0,59.3483,59.5108,59.3483,59.5108,2800.0
2015-03-06 14:15:00,98.81,98.87,98.63,98.65,7400.0,59.4868,59.5229,59.3784,59.3904,7400.0
2015-03-06 14:20:00,98.65,98.65,98.28,98.34,8000.0,59.3904,59.3904,59.1677,59.2038,8000.0
2015-03-06 14:25:00,98.38,98.42,98.34,98.42,3100.0,59.2279,59.252,59.2038,59.252,3100.0
2015-03-06 14:30:00,98.4,98.44,98.36,98.41,7500.0,59.2399,59.264,59.2158,59.2459,7500.0
2015-03-06 14:35:00,98.37,98.4,98.25,98.32,3300.0,59.2219,59.2399,59.1496,59.1918,3300.0
2015-03-06 14:40:00,98.32,98.35,98.2,98.29,14700.0,59.1918,59.2098,59.1195,59.1737,14700.0
2015-03-06 14:45:00,98.35,98.49,98.35,98.42,4700.0,59.2098,59.2941,59.2098,59.252,4700.0
2015-03-06 14:50:00,98.41,98.44,98.31,98.44,5400.0,59.2459,59.264,59.1857,59.264,5400.0
2015-03-06 14:55:00,98.44,98.48,98.36,98.4,6400.0,59.264,59.2881,59.2158,59.2399,6400.0
2015-03-06 15:00:00,98.37,98.56,98.37,98.5,4600.0,59.2219,59.3362,59.2219,59.3001,4600.0
2015-03-06 15:05:00,98.54,98.55,98.42,98.55,9400.0,59.3242,59.3302,59.252,59.3302,9400.0
2015-03-06 15:10:00,98.54,98.78,98.54,98.56,15100.0,59.3242,59.4687,59.3242,59.3362,15100.0
2015-03-06 15:15:00,98.6,98.72,98.54,98.72,5000.0,59.3603,59.4326,59.3242,59.4326,5000.0
2015-03-06 15:20:00,98.71,98.71,98.55,98.68,7300.0,59.4266,59.4266,59.3302,59.4085,7300.0
2015-03-06 15:25:00,98.67,98.68,98.53,98.58,3600.0,59.4025,59.4085,59.3182,59.3483,3600.0
2015-03-06 15:30:00,98.59,98.7,98.55,98.62,11600.0,59.3543,59.4205,59.3302,59.3724,11600.0
2015-03-06 15:35:00,98.62,98.78,98.6,98.62,5300.0,59.3724,59.4687,59.3603,59.3724,5300.0
2015-03-06 15:40:00,98.61,98.61,98.25,98.37,10400.0,59.3663,59.3663,59.1496,59.2219,10400.0
2015-03-06 15:45:00,98.38,98.52,98.34,98.48,20300.0,59.2279,59.3122,59.2038,59.2881,20300.0
2015-03-06 15:50:00,98.48,98.58,98.47,98.5,11700.0,59.2881,59.3483,59.2821,59.3001,11700.0
2015-03-06 15:55:00,98.51,98.79,98.5,98.77,28800.0,59.3061,59.4747,59.3001,59.4627,28800.0
2015-03-09 09:30:00,98.83,99.15,98.74,99.13,3100.0,59.4988,59.6914,59.4446,59.6794,3100.0
2015-03-09 09:35:00,98.99,99.19,98.23,98.44,21200.0,59.5951,59.7155,59.1376,59.264,21200.0
2015-03-09 09:40:00,98.45,98.45,97.76,97.84,4900.0,59.27,59.27,58.8546,58.9028,4900.0
2015-03-09 09:45:00,98.0,98.17,97.81,98.02,8100.0,58.9991,59.1015,58.8847,59.0111,8100.0
2015-03-09 09:50:00,98.03,98.58,98.0,98.49,5400.0,59.0172,59.3483,58.9991,59.2941,5400.0
2015-03-09 09:55:00,98.5,98.58,98.1,98.1,11300.0,59.3001,59.3483,59.0593,59.0593,11300.0
2015-03-09 10:00:00,98.29,98.72,98.27,98.44,3300.0,59.1737,59.4326,59.1617,59.264,3300.0
2015-03-09 10:05:00,98.45,98.73,98.45,98.62,11300.0,59.27,59.4386,59.27,59.3724,11300.0
2015-03-09 10:10:00,98.65,98.75,98.53,98.57,3900.0,59.3904,59.4506,59.3182,59.3423,3900.0
2015-03-09 10:15:00,98.53,98.88,98.53,98.88,15200.0,59.3182,59.5289,59.3182,59.5289,15200.0
2015-03-09 10:20:00,98.9,99.19,98.9,99.03,12300.0,59.5409,59.7155,59.5409,59.6192,12300.0
2015-03-09 10:25:00,99.03,99.13,98.88,98.88,4900.0,59.6192,59.6794,59.5289,59.5289,4900.0
2015-03-09 10:30:00,98.92,99.26,98.87,99.22,7400.0,59.553,59.7577,59.5229,59.7336,7400.0
2015-03-09 10:35:00,99.25,99.63,99.25,99.58,5900.0,59.7516,59.9804,59.7516,59.9503,5900.0
2015-03-09 10:40:00,99.58,99.62,99.44,99.55,5300.0,59.9503,59.9744,59.866,59.9323,5300.0
2015-03-09 10:45:00,99.5,99.8,99.47,99.8,5500.0,59.9022,60.0828,59.8841,60.0828,5500.0
2015-03-09 10:50:00,99.81,99.94,99.72,99.8,8800.0,60.0888,60.167,60.0346,60.0828,8800.0
2015-03-09 10:55:00,99.86,99.87,99.7,99.7,9300.0,60.1189,60.1249,60.0226,60.0226,9300.0
2015-03-09 11:00:00,99.71,99.78,99.52,99.56,12900.0,60.0286,60.0707,59.9142,59.9383,12900.0
2015-03-09 11:05:00,99.5,99.56,99.27,99.28,3400.0,59.9022,59.9383,59.7637,59.7697,3400.0
2015-03-09 11:10:00,99.28,99.34,99.09,99.09,12400.0,59.7697,59.8058,59.6553,59.6553,12400.0
2015-03-09 11:15:00,99.08,99.08,98.83,98.84,3600.0,59.6493,59.6493,59.4988,59.5048,3600.0
2015-03-09 11:20:00,98.81,98.91,98.61,98.64,6300.0,59.4868,59.547,59.3663,59.3844,6300.0
2015-03-09 11:25:00,98.64,98.75,98.58,98.61,3300.0,59.3844,59.4506,59.3483,59.3663,3300.0
2015-03-09 11:30:00,98.66,98.79,98.58,98.64,3500.0,59.3964,59.4747,59.3483,59.3844,3500.0
2015-03-09 11:35:00,98.73,98.97,98.71,98.77,10700.0,59.4386,59.5831,59.4266,59.4627,10700.0
2015-03-09 11:40:00,98.82,98.82,98.14,98.14,17700.0,59.4928,59.4928,59.0834,59.0834,17700.0
2015-03-09 11:45:00,98.3,98.3,97.94,98.02,10100.0,59.1797,59.1797,58.963,59.0111,10100.0
2015-03-09 11:50:00,98.06,98.13,97.96,97.96,4800.0,59.0352,59.0774,58.975,58.975,4800.0
2015-03-09 11:55:00,98.01,98.1,97.96,98.02,9100.0,59.0051,59.0593,58.975,59.0111,9100.0
2015-03-09 12:00:00,98.0,98.1,97.99,98.02,9600.0,58.9991,59.0593,58.9931,59.0111,9600.0
2015-03-09 12:05:00,97.99,98.0,97.73,97.73,5300.0,58.9931,58.9991,58.8366,58.8366,5300.0
2015-03-09 12:10:00,97.76,97.86,97.72,97.78,4400.0,58.8546,58.9148,58.8305,58.8667,4400.0
2015-03-09 12:15:00,97.73,98.01,97.73,97.97,4200.0,58.8366,59.0051,58.8366,58.981,4200.0
2015-03-09 12:20:00,97.97,98.07,97.96,97.98,5000.0,58.981,59.0413,58.975,58.9871,5000.0
2015-03-09 12:25:00,97.98,97.99,97.9,97.9,3000.0,58.9871,58.9931,58.9389,58.9389,3000.0
2015-03-09 12:30:00,97.97,98.07,97.95,97.95,3500.0,58.981,59.0413,58.969,58.969,3500.0
2015-03-09 12:35:00,97.97,98.03,97.93,97.99,30400.0,58.981,59.0172,58.957,58.9931,30400.0
2015-03-09 12:40:00,98.01,98.11,97.99,98.11,19000.0,59.0051,59.0653,58.9931,59.0653,19000.0
2015-03-09 12:45:00,98.24,98.4,98.21,98.29,3900.0,59.1436,59.2399,59.1255,59.1737,3900.0
2015-03-09 12:50:00,98.38,98.38,98.26,98.26,800.0,59.2279,59.2279,59.1556,59.1556,800.0
2015-03-09 12:55:00,98.33,98.46,98.32,98.4,1700.0,59.1978,59.276,59.1918,59.2399,1700.0
2015-03-09 13:00:00,98.46,98.47,98.37,98.37,3300.0,59.276,59.2821,59.2219,59.2219,3300.0
2015-03-09 13:05:00,98.45,98.53,98.31,98.31,14300.0,59.27,59.3182,59.1857,59.1857,14300.0
2015-03-09 13:10:00,98.3,98.3,98.24,98.26,1500.0,59.1797,59.1797,59.1436,59.1556,1500.0
2015-03-09 13:15:00,98.22,98.22,98.1,98.17,1600.0,59.1316,59.1316,59.0593,59.1015,1600.0
2015-03-09 13:20:00,98.1,98.29,98.09,98.23,5100.0,59.0593,59.1737,59.0533,59.1376,5100.0
2015-03-09 13:25:00,98.23,98.26,98.12,98.12,6000.0,59.1376,59.1556,59.0714,59.0714,6000.0
2015-03-09 13:30:00,98.13,98.21,98.06,98.06,5300.0,59.0774,59.1255,59.0352,59.0352,5300.0
2015-03-09 13:35:00,98.0,98.05,97.97,98.05,40500.0,58.9991,59.0292,58.981,59.0292,40500.0
2015-03-09 13:40:00,98.03,98.12,97.99,98.0,8300.0,59.0172,59.0714,58.9931,58.9991,8300.0
2015-03-09 13:45:00,98.0,98.1,97.98,98.01,28500.0,58.9991,59.0593,58.9871,59.0051,28500.0
2015-03-09 13:50:00,97.99,98.0,97.96,97.98,9600.0,58.9931,58.9991,58.975,58.9871,9600.0
2015-03-09 13:55:00,97.98,98.11,97.96,98.04,14700.0,58.9871,59.0653,58.975,59.0232,14700.0
2015-03-09 14:00:00,98.02,98.07,97.9,97.9,7100.0,59.0111,59.0413,58.9389,58.9389,7100.0
2015-03-09 14:05:00,97.9,98.1,97.69,97.69,14800.0,58.9389,59.0593,58.8125,58.8125,14800.0
2015-03-09 14:10:00,97.66,97.75,97.58,97.63,3000.0,58.7944,58.8486,58.7463,58.7764,3000.0
2015-03-09 14:15:00,97.71,97.71,97.63,97.67,500.0,58.8245,58.8245,58.7764,58.8004,500.0
2015-03-09 14:20:00,97.64,97.64,97.23,97.36,6900.0,58.7824,58.7824,58.5355,58.6138,6900.0
2015-03-09 14:25:00,97.4,97.45,97.37,97.37,1600.0,58.6379,58.668,58.6198,58.6198,1600.0
2015-03-09 14:30:00,97.39,97.39,97.25,97.3,5600.0,58.6319,58.6319,58.5476,58.5777,5600.0
2015-03-09 14:35:00,97.24,97.24,97.13,97.13,3400.0,58.5416,58.5416,58.4753,58.4753,3400.0
2015-03-09 14:40:00,97.19,97.23,97.16,97.2,900.0,58.5115,58.5355,58.4934,58.5175,900.0
2015-03-09 14:45:00,97.2,97.35,97.19,97.35,8300.0,58.5175,58.6078,58.5115,58.6078,8300.0
2015-03-09 14:50:00,97.4,97.5,97.31,97.32,4500.0,58.6379,58.6981,58.5837,58.5897,4500.0
2015-03-09 14:55:00,97.27,97.37,97.18,97.18,14800.0,58.5596,58.6198,58.5054,58.5054,14800.0
2015-03-09 15:00:00,97.22,97.31,97.18,97.29,2900.0,58.5295,58.5837,58.5054,58.5717,2900.0
2015-03-09 15:05:00,97.26,97.42,97.22,97.39,4900.0,58.5536,58.6499,58.5295,58.6319,4900.0
2015-03-09 15:10:00,97.39,97.42,97.34,97.38,4200.0,58.6319,58.6499,58.6018,58.6258,4200.0
2015-03-09 15:15:00,97.41,97.41,97.23,97.24,4500.0,58.6439,58.6439,58.5355,58.5416,4500.0
2015-03-09 15:20:00,97.24,97.37,97.23,97.27,7400.0,58.5416,58.6198,58.5355,58.5596,7400.0
2015-03-09 15:25:00,97.25,97.25,97.16,97.2,8800.0,58.5476,58.5476,58.4934,58.5175,8800.0
2015-03-09 15:30:00,97.2,97.4,97.19,97.38,12700.0,58.5175,58.6379,58.5115,58.6258,12700.0
2015-03-09 15:35:00,97.38,97.43,97.35,97.41,10500.0,58.6258,58.6559,58.6078,58.6439,10500.0
2015-03-09 15:40:00,97.42,97.42,97.22,97.22,16400.0,58.6499,58.6499,58.5295,58.5295,16400.0
2015-03-09 15:45:00,97.24,97.41,97.24,97.32,14300.0,58.5416,58.6439,58.5416,58.5897,14300.0
2015-03-09 15:50:00,97.31,97.38,97.21,97.23,24200.0,58.5837,58.6258,58.5235,58.5355,24200.0
2015-03-09 15:55:00,97.23,97.33,97.21,97.26,51400.0,58.5355,58.5957,58.5235,58.5536,51400.0
2015-03-10 09:30:00,95.9,96.12,95.62,96.12,3400.0,57.7348,57.8673,57.5663,57.8673,3400.0
2015-03-10 09:35:00,95.95,96.49,95.59,96.12,92100.0,57.7649,58.09,57.5482,57.8673,92100.0
2015-03-10 09:40:00,96.28,96.86,96.28,96.32,4400.0,57.9636,58.3128,57.9636,57.9877,4400.0
2015-03-10 09:45:00,96.32,96.88,96.16,96.7,26000.0,57.9877,58.3248,57.8914,58.2165,26000.0
2015-03-10 09:50:00,96.71,97.07,96.71,96.91,11700.0,58.2225,58.4392,58.2225,58.3429,11700.0
2015-03-10 09:55:00,96.94,97.02,96.58,96.58,3100.0,58.361,58.4091,58.1442,58.1442,3100.0
2015-03-10 10:00:00,96.6,96.88,96.6,96.7,1000.0,58.1563,58.3248,58.1563,58.2165,1000.0
2015-03-10 10:05:00,96.81,96.81,96.5,96.51,4800.0,58.2827,58.2827,58.0961,58.1021,4800.0
2015-03-10 10:10:00,96.51,96.63,96.35,96.35,5300.0,58.1021,58.1743,58.0058,58.0058,5300.0
2015-03-10 10:15:00,96.35,96.36,96.05,96.14,3400.0,58.0058,58.0118,57.8251,57.8793,3400.0
2015-03-10 10:20:00,96.11,96.48,96.05,96.08,5500.0,57.8613,58.084,57.8251,57.8432,5500.0
2015-03-10 10:25:00,96.19,96.45,96.02,96.42,6000.0,57.9094,58.066,57.8071,58.0479,6000.0
2015-03-10 10:30:00,96.42,96.5,96.05,96.25,7800.0,58.0479,58.0961,57.8251,57.9456,7800.0
2015-03-10 10:35:00,96.26,96.39,96.2,96.24,5800.0,57.9516,58.0298,57.9155,57.9395,5800.0
2015-03-10 10:40:00,96.24,96.61,96.24,96.6,3600.0,57.9395,58.1623,57.9395,58.1563,3600.0
2015-03-10 10:45:00,96.61,97.0,96.61,97.0,3000.0,58.1623,58.3971,58.1623,58.3971,3000.0
2015-03-10 10:50:00,96.96,97.0,96.86,96.92,3000.0,58.373,58.3971,58.3128,58.3489,3000.0
2015-03-10 10:55:00,96.94,96.95,96.66,96.78,1800.0,58.361,58.367,58.1924,58.2646,1800.0
2015-03-10 11:00:00,96.73,97.21,96.67,97.08,3500.0,58.2345,58.5235,58.1984,58.4452,3500.0
2015-03-10 11:05:00,97.11,97.23,97.08,97.12,1800.0,58.4633,58.5355,58.4452,58.4693,1800.0
2015-03-10 11:10:00,97.11,97.2,97.0,97.17,6300.0,58.4633,58.5175,58.3971,58.4994,6300.0
2015-03-10 11:15:00,97.24,97.27,96.82,96.84,3100.0,58.5416,58.5596,58.2887,58.3008,3100.0
2015-03-10 11:20:00,96.83,96.92,96.71,96.78,2900.0,58.2947,58.3489,58.2225,58.2646,2900.0
2015-03-10 11:25:00,96.71,96.76,96.5,96.67,4500.0,58.2225,58.2526,58.0961,58.1984,4500.0
2015-03-10 11:30:00,96.59,96.68,96.18,96.22,6900.0,58.1502,58.2044,57.9034,57.9275,6900.0
2015-03-10 11:35:00,96.28,96.4,96.27,96.38,1500.0,57.9636,58.0359,57.9576,58.0238,1500.0
2015-03-10 11:40:00,96.28,96.3,96.01,96.13,4700.0,57.9636,57.9757,57.8011,57.8733,4700.0
2015-03-10 11:45:00,96.12,96.25,96.07,96.07,1600.0,57.8673,57.9456,57.8372,57.8372,1600.0
2015-03-10 11:50:00,96.05,96.12,95.97,96.09,3200.0,57.8251,57.8673,57.777,57.8492,3200.0
2015-03-10 11:55:00,96.01,96.2,96.01,96.19,3300.0,57.8011,57.9155,57.8011,57.9094,3300.0
2015-03-10 12:00:00,96.19,96.19,96.02,96.06,4500.0,57.9094,57.9094,57.8071,57.8312,4500.0
2015-03-10 12:05:00,96.03,96.19,96.02,96.15,2300.0,57.8131,57.9094,57.8071,57.8853,2300.0
2015-03-10 12:10:00,96.17,96.47,96.17,96.47,3000.0,57.8974,58.078,57.8974,58.078,3000.0
2015-03-10 12:15:00,96.47,96.59,96.41,96.52,2700.0,58.078,58.1502,58.0419,58.1081,2700.0
2015-03-10 12:20:00,96.39,96.39,95.95,96.0,2400.0,58.0298,58.0298,57.7649,57.795,2400.0
2015-03-10 12:25:00,95.98,96.35,95.89,96.34,5700.0,57.783,58.0058,57.7288,57.9997,5700.0
2015-03-10 12:30:00,96.2,96.27,96.09,96.15,4700.0,57.9155,57.9576,57.8492,57.8853,4700.0
2015-03-10 12:35:00,96.17,96.25,96.16,96.24,800.0,57.8974,57.9456,57.8914,57.9395,800.0
2015-03-10 12:40:00,96.24,96.45,96.18,96.39,2700.0,57.9395,58.066,57.9034,58.0298,2700.0
2015-03-10 12:45:00,96.33,96.45,96.26,96.45,2100.0,57.9937,58.066,57.9516,58.066,2100.0
2015-03-10 12:50:00,96.45,96.47,96.36,96.36,1700.0,58.066,58.078,58.0118,58.0118,1700.0
2015-03-10 12:55:00,96.43,96.6,96.39,96.58,3300.0,58.0539,58.1563,58.0298,58.1442,3300.0
2015-03-10 13:00:00,96.59,96.71,96.55,96.71,4900.0,58.1502,58.2225,58.1262,58.2225,4900.0
2015-03-10 13:05:00,96.63,96.87,96.63,96.87,1900.0,58.1743,58.3188,58.1743,58.3188,1900.0
2015-03-10 13:10:00,96.74,96.94,96.71,96.82,1400.0,58.2405,58.361,58.2225,58.2887,1400.0
2015-03-10 13:15:00,96.92,96.95,96.79,96.88,1300.0,58.3489,58.367,58.2706,58.3248,1300.0
2015-03-10 13:20:00,96.89,97.11,96.84,96.89,4600.0,58.3309,58.4633,58.3008,58.3309,4600.0
2015-03-10 13:25:00,96.88,96.88,96.58,96.58,1100.0,58.3248,58.3248,58.1442,58.1442,1100.0
2015-03-10 13:30:00,96.55,96.6,96.42,96.52,3700.0,58.1262,58.1563,58.0479,58.1081,3700.0
2015-03-10 13:35:00,96.67,96.67,96.57,96.57,1100.0,58.1984,58.1984,58.1382,58.1382,1100.0
2015-03-10 13:40:00,96.53,96.64,96.48,96.5,5300.0,58.1141,58.1803,58.084,58.0961,5300.0
2015-03-10 13:45:00,96.52,96.74,96.52,96.69,1300.0,58.1081,58.2405,58.1081,58.2104,1300.0
2015-03-10 13:50:00,96.67,96.7,96.45,96.5,2400.0,58.1984,58.2165,58.066,58.0961,2400.0
2015-03-10 13:55:00,96.52,96.57,96.41,96.42,6000.0,58.1081,58.1382,58.0419,58.0479,6000.0
2015-03-10 14:00:00,96.53,96.72,96.52,96.72,2300.0,58.1141,58.2285,58.1081,58.2285,2300.0
2015-03-10 14:05:00,96.71,96.71,96.6,96.6,400.0,58.2225,58.2225,58.1563,58.1563,400.0
2015-03-10 14:10:00,96.67,96.7,96.41,96.57,12100.0,58.1984,58.2165,58.0419,58.1382,12100.0
2015-03-10 14:15:00,96.56,96.63,96.44,96.55,3900.0,58.1322,58.1743,58.0599,58.1262,3900.0
2015-03-10 14:20:00,96.49,96.57,96.45,96.5,2600.0,58.09,58.1382,58.066,58.0961,2600.0
2015-03-10 14:25:00,96.5,96.58,96.43,96.54,6600.0,58.0961,58.1442,58.0539,58.1201,6600.0
2015-03-10 14:30:00,96.54,96.68,96.43,96.54,22200.0,58.1201,58.2044,58.0539,58.1201,22200.0
2015-03-10 14:35:00,96.48,96.56,96.45,96.52,5900.0,58.084,58.1322,58.066,58.1081,5900.0
2015-03-10 14:40:00,96.52,96.58,96.46,96.58,4400.0,58.1081,58.1442,58.072,58.1442,4400.0
2015-03-10 14:45:00,96.69,96.9,96.69,96.78,1600.0,58.2104,58.3369,58.2104,58.2646,1600.0
2015-03-10 14:50:00,96.72,96.87,96.68,96.68,3200.0,58.2285,58.3188,58.2044,58.2044,3200.0
2015-03-10 14:55:00,96.56,96.62,96.56,96.56,1200.0,58.1322,58.1683,58.1322,58.1322,1200.0
2015-03-10 15:00:00,96.57,96.64,96.49,96.49,3200.0,58.1382,58.1803,58.09,58.09,3200.0
2015-03-10 15:05:00,96.53,96.63,96.48,96.48,4300.0,58.1141,58.1743,58.084,58.084,4300.0
2015-03-10 15:10:00,96.54,96.56,96.45,96.49,5300.0,58.1201,58.1322,58.066,58.09,5300.0
2015-03-10 15:15:00,96.46,96.63,96.43,96.58,3800.0,58.072,58.1743,58.0539,58.1442,3800.0
2015-03-10 15:20:00,96.58,96.58,96.42,96.52,36400.0,58.1442,58.1442,58.0479,58.1081,36400.0
2015-03-10 15:25:00,96.49,96.6,96.23,96.35,51200.0,58.09,58.1563,57.9335,58.0058,51200.0
2015-03-10 15:30:00,96.37,96.54,96.33,96.54,8600.0,58.0178,58.1201,57.9937,58.1201,8600.0
2015-03-10 15:35:00,96.47,96.5,96.23,96.23,4900.0,58.078,58.0961,57.9335,57.9335,4900.0
2015-03-10 15:40:00,96.23,96.6,96.22,96.46,10000.0,57.9335,58.1563,57.9275,58.072,10000.0
2015-03-10 15:45:00,96.35,96.54,96.35,96.43,11600.0,58.0058,58.1201,58.0058,58.0539,11600.0
2015-03-10 15:50:00,96.35,96.42,96.25,96.26,6500.0,58.0058,58.0479,57.9456,57.9516,6500.0
2015-03-10 15:55:00,96.26,96.32,96.01,96.06,17800.0,57.9516,57.9877,57.8011,57.8312,17800.0
2015-03-11 09:30:00,96.3,96.39,96.06,96.32,3700.0,57.9757,58.0298,57.8312,57.9877,3700.0
2015-03-11 09:35:00,96.66,96.66,96.19,96.19,1400.0,58.1924,58.1924,57.9094,57.9094,1400.0
2015-03-11 09:40:00,96.01,96.15,95.62,95.79,5000.0,57.8011,57.8853,57.5663,57.6686,5000.0
2015-03-11 09:45:00,96.06,96.41,95.9,96.24,35100.0,57.8312,58.0419,57.7348,57.9395,35100.0
2015-03-11 09:50:00,96.09,96.13,95.57,95.65,3300.0,57.8492,57.8733,57.5362,57.5843,3300.0
2015-03-11 09:55:00,95.67,96.28,95.66,96.25,2400.0,57.5964,57.9636,57.5904,57.9456,2400.0
2015-03-11 10:00:00,96.05,96.05,95.87,95.95,800.0,57.8251,57.8251,57.7168,57.7649,800.0
2015-03-11 10:05:00,96.03,96.5,96.03,96.4,2900.0,57.8131,58.0961,57.8131,58.0359,2900.0
2015-03-11 10:10:00,96.38,96.47,96.29,96.41,1500.0,58.0238,58.078,57.9696,58.0419,1500.0
2015-03-11 10:15:00,96.28,96.39,96.18,96.39,1500.0,57.9636,58.0298,57.9034,58.0298,1500.0
2015-03-11 10:20:00,96.22,96.47,96.22,96.45,3400.0,57.9275,58.078,57.9275,58.066,3400.0
2015-03-11 10:25:00,96.38,96.38,96.08,96.08,24800.0,58.0238,58.0238,57.8432,57.8432,24800.0
2015-03-11 10:30:00,96.07,96.07,95.77,95.88,2700.0,57.8372,57.8372,57.6566,57.7228,2700.0
2015-03-11 10:35:00,95.8,95.8,95.48,95.48,1700.0,57.6746,57.6746,57.482,57.482,1700.0
2015-03-11 10:40:00,95.48,95.49,95.03,95.03,2200.0,57.482,57.488,57.2111,57.2111,2200.0
2015-03-11 10:45:00,95.03,95.15,94.86,95.08,6000.0,57.2111,57.2833,57.1087,57.2412,6000.0
2015-03-11 10:50:00,95.0,95.29,94.98,95.19,24400.0,57.193,57.3676,57.181,57.3074,24400.0
2015-03-11 10:55:00,95.16,95.24,95.07,95.07,8600.0,57.2893,57.3375,57.2352,57.2352,8600.0
2015-03-11 11:00:00,95.1,95.22,95.08,95.22,5200.0,57.2532,57.3255,57.2412,57.3255,5200.0
2015-03-11 11:05:00,95.27,95.54,95.16,95.54,5600.0,57.3556,57.5181,57.2893,57.5181,5600.0
2015-03-11 11:10:00,95.54,95.64,95.41,95.49,1400.0,57.5181,57.5783,57.4398,57.488,1400.0
2015-03-11 11:15:00,95.68,95.76,95.49,95.55,16300.0,57.6024,57.6506,57.488,57.5241,16300.0
2015-03-11 11:20:00,95.59,95.75,95.59,95.6,8600.0,57.5482,57.6445,57.5482,57.5542,8600.0
2015-03-11 11:25:00,95.66,95.89,95.6,95.89,3200.0,57.5904,57.7288,57.5542,57.7288,3200.0
2015-03-11 11:30:00,96.0,96.09,95.95,95.95,4700.0,57.795,57.8492,57.7649,57.7649,4700.0
2015-03-11 11:35:00,95.95,96.04,95.83,95.92,4300.0,57.7649,57.8191,57.6927,57.7469,4300.0
2015-03-11 11:40:00,95.82,95.96,95.37,95.44,13400.0,57.6867,57.771,57.4158,57.4579,13400.0
2015-03-11 11:45:00,95.49,95.57,95.27,95.3,1900.0,57.488,57.5362,57.3556,57.3736,1900.0
2015-03-11 11:50:00,95.35,95.42,94.92,95.03,5300.0,57.4037,57.4459,57.1449,57.2111,5300.0
2015-03-11 11:55:00,95.01,95.01,94.87,94.87,2900.0,57.199,57.199,57.1147,57.1147,2900.0
2015-03-11 12:00:00,94.88,94.95,94.78,94.86,5900.0,57.1208,57.1629,57.0606,57.1087,5900.0
2015-03-11 12:05:00,94.88,94.99,94.64,94.64,6500.0,57.1208,57.187,56.9763,56.9763,6500.0
2015-03-11 12:10:00,94.69,94.73,94.64,94.66,5000.0,57.0064,57.0305,56.9763,56.9883,5000.0
2015-03-11 12:15:00,94.66,94.68,94.36,94.54,4900.0,56.9883,57.0004,56.8077,56.9161,4900.0
2015-03-11 12:20:00,94.5,94.74,94.48,94.74,2900.0,56.892,57.0365,56.88,57.0365,2900.0
2015-03-11 12:25:00,94.69,94.74,94.35,94.42,6900.0,57.0064,57.0365,56.8017,56.8438,6900.0
2015-03-11 12:30:00,94.45,94.57,94.42,94.45,3100.0,56.8619,56.9341,56.8438,56.8619,3100.0
2015-03-11 12:35:00,94.48,94.63,94.43,94.52,2800.0,56.88,56.9703,56.8499,56.904,2800.0
2015-03-11 12:40:00,94.6,94.79,94.6,94.79,2200.0,56.9522,57.0666,56.9522,57.0666,2200.0
2015-03-11 12:45:00,94.79,94.79,94.6,94.6,8100.0,57.0666,57.0666,56.9522,56.9522,8100.0
2015-03-11 12:50:00,94.65,94.66,94.54,94.63,2200.0,56.9823,56.9883,56.9161,56.9703,2200.0
2015-03-11 12:55:00,94.59,94.63,94.42,94.49,7900.0,56.9462,56.9703,56.8438,56.886,7900.0
2015-03-11 13:00:00,94.52,94.58,94.49,94.57,1800.0,56.904,56.9402,56.886,56.9341,1800.0
2015-03-11 13:05:00,94.57,94.94,94.57,94.9,4500.0,56.9341,57.1569,56.9341,57.1328,4500.0
2015-03-11 13:10:00,94.9,94.92,94.77,94.9,900.0,57.1328,57.1449,57.0545,57.1328,900.0
2015-03-11 13:15:00,94.79,94.91,94.75,94.75,1500.0,57.0666,57.1388,57.0425,57.0425,1500.0
2015-03-11 13:20:00,94.79,94.79,94.73,94.73,3700.0,57.0666,57.0666,57.0305,57.0305,3700.0
2015-03-11 13:25:00,94.73,94.75,94.35,94.42,7300.0,57.0305,57.0425,56.8017,56.8438,7300.0
2015-03-11 13:30:00,94.44,94.52,94.3,94.35,5700.0,56.8559,56.904,56.7716,56.8017,5700.0
2015-03-11 13:35:00,94.38,94.39,94.17,94.19,5900.0,56.8198,56.8258,56.6933,56.7054,5900.0
2015-03-11 13:40:00,94.17,94.25,94.11,94.14,6700.0,56.6933,56.7415,56.6572,56.6753,6700.0
2015-03-11 13:45:00,94.19,94.19,94.02,94.08,4500.0,56.7054,56.7054,56.603,56.6391,4500.0
2015-03-11 13:50:00,94.04,94.07,93.92,94.03,9600.0,56.6151,56.6331,56.5428,56.609,9600.0
2015-03-11 13:55:00,94.04,94.1,93.98,94.05,4700.0,56.6151,56.6512,56.5789,56.6211,4700.0
2015-03-11 14:00:00,94.08,94.28,93.91,94.2,11200.0,56.6391,56.7595,56.5368,56.7114,11200.0
2015-03-11 14:05:00,94.25,94.32,94.15,94.15,5600.0,56.7415,56.7836,56.6813,56.6813,5600.0
2015-03-11 14:10:00,94.11,94.21,94.02,94.05,2900.0,56.6572,56.7174,56.603,56.6211,2900.0
2015-03-11 14:15:00,94.09,94.3,94.09,94.11,8300.0,56.6452,56.7716,56.6452,56.6572,8300.0
2015-03-11 14:20:00,94.16,94.19,93.86,94.0,6700.0,56.6873,56.7054,56.5067,56.591,6700.0
2015-03-11 14:25:00,94.01,94.03,93.86,94.0,9400.0,56.597,56.609,56.5067,56.591,9400.0
2015-03-11 14:30:00,93.99,94.06,93.85,93.93,8300.0,56.585,56.6271,56.5007,56.5488,8300.0
2015-03-11 14:35:00,93.93,94.1,93.85,93.96,13000.0,56.5488,56.6512,56.5007,56.5669,13000.0
2015-03-11 14:40:00,93.95,93.98,93.79,93.94,2700.0,56.5609,56.5789,56.4646,56.5549,2700.0
2015-03-11 14:45:00,94.0,94.02,93.96,94.01,4500.0,56.591,56.603,56.5669,56.597,4500.0
2015-03-11 14:50:00,94.02,94.17,93.98,94.17,6200.0,56.603,56.6933,56.5789,56.6933,6200.0
2015-03-11 14:55:00,94.1,94.27,94.06,94.2,2600.0,56.6512,56.7535,56.6271,56.7114,2600.0
2015-03-11 15:00:00,94.19,94.37,94.18,94.35,3900.0,56.7054,56.8137,56.6993,56.8017,3900.0
2015-03-11 15:05:00,94.36,94.38,94.24,94.26,6400.0,56.8077,56.8198,56.7355,56.7475,6400.0
2015-03-11 15:10:00,94.25,94.25,94.17,94.2,6600.0,56.7415,56.7415,56.6933,56.7114,6600.0
2015-03-11 15:15:00,94.17,94.25,94.17,94.25,8000.0,56.6933,56.7415,56.6933,56.7415,8000.0
2015-03-11 15:20:00,94.26,94.27,94.04,94.04,5900.0,56.7475,56.7535,56.6151,56.6151,5900.0
2015-03-11 15:25:00,94.03,94.08,94.01,94.02,5500.0,56.609,56.6391,56.597,56.603,5500.0
2015-03-11 15:30:00,94.04,94.08,93.99,94.07,14400.0,56.6151,56.6391,56.585,56.6331,14400.0
2015-03-11 15:35:00,94.06,94.14,94.03,94.11,14000.0,56.6271,56.6753,56.609,56.6572,14000.0
2015-03-11 15:40:00,94.11,94.28,94.09,94.28,9800.0,56.6572,56.7595,56.6452,56.7595,9800.0
2015-03-11 15:45:00,94.27,94.3,94.24,94.27,12300.0,56.7535,56.7716,56.7355,56.7535,12300.0
2015-03-11 15:50:00,94.25,94.44,94.25,94.44,14600.0,56.7415,56.8559,56.7415,56.8559,14600.0
2015-03-11 15:55:00,94.45,94.55,94.36,94.46,22900.0,56.8619,56.9221,56.8077,56.8679,22900.0
2015-03-12 09:30:00,91.99,92.99,91.91,92.16,67500.0,55.3809,55.9829,55.3327,55.4832,67500.0
2015-03-12 09:35:00,92.11,92.22,91.81,92.03,29900.0,55.4531,55.5194,55.2725,55.405,29900.0
2015-03-12 09:40:00,92.03,92.34,91.85,92.1,30200.0,55.405,55.5916,55.2966,55.4471,30200.0
2015-03-12 09:45:00,92.09,92.34,91.94,92.17,24300.0,55.4411,55.5916,55.3508,55.4893,24300.0
2015-03-12 09:50:00,92.1,92.17,92.02,92.1,28400.0,55.4471,55.4893,55.399,55.4471,28400.0
2015-03-12 09:55:00,92.12,92.27,92.02,92.1,10800.0,55.4592,55.5495,55.399,55.4471,10800.0
2015-03-12 10:00:00,92.15,92.15,92.0,92.01,54900.0,55.4772,55.4772,55.3869,55.3929,54900.0
2015-03-12 10:05:00,92.02,92.15,91.91,92.11,28600.0,55.399,55.4772,55.3327,55.4531,28600.0
2015-03-12 10:10:00,92.16,92.25,92.12,92.17,9500.0,55.4832,55.5374,55.4592,55.4893,9500.0
2015-03-12 10:15:00,92.12,92.21,92.08,92.09,16100.0,55.4592,55.5133,55.4351,55.4411,16100.0
2015-03-12 10:20:00,92.1,92.15,92.08,92.09,16200.0,55.4471,55.4772,55.4351,55.4411,16200.0
2015-03-12 10:25:00,92.11,92.17,92.07,92.1,15400.0,55.4531,55.4893,55.4291,55.4471,15400.0
2015-03-12 10:30:00,92.09,92.09,92.01,92.03,19700.0,55.4411,55.4411,55.3929,55.405,19700.0
2015-03-12 10:35:00,92.03,92.03,91.95,91.97,46200.0,55.405,55.405,55.3568,55.3689,46200.0
2015-03-12 10:40:00,91.96,92.03,91.91,91.93,24500.0,55.3628,55.405,55.3327,55.3448,24500.0
2015-03-12 10:45:00,91.97,91.98,91.7,91.72,15800.0,55.3689,55.3749,55.2063,55.2183,15800.0
2015-03-12 10:50:00,91.72,91.75,91.68,91.69,17200.0,55.2183,55.2364,55.1943,55.2003,17200.0
2015-03-12 10:55:00,91.7,91.81,91.68,91.77,16300.0,55.2063,55.2725,55.1943,55.2485,16300.0
2015-03-12 11:00:00,91.74,91.88,91.68,91.88,19800.0,55.2304,55.3147,55.1943,55.3147,19800.0
2015-03-12 11:05:00,91.92,92.0,91.9,91.98,31500.0,55.3388,55.3869,55.3267,55.3749,31500.0
2015-03-12 11:10:00,91.98,92.01,91.8,91.81,28600.0,55.3749,55.3929,55.2665,55.2725,28600.0
2015-03-12 11:15:00,91.83,91.92,91.79,91.8,8400.0,55.2846,55.3388,55.2605,55.2665,8400.0
2015-03-12 11:20:00,91.8,91.8,91.72,91.77,13000.0,55.2665,55.2665,55.2183,55.2485,13000.0
2015-03-12 11:25:00,91.77,91.8,91.74,91.74,5900.0,55.2485,55.2665,55.2304,55.2304,5900.0
2015-03-12 11:30:00,91.74,91.76,91.73,91.74,31000.0,55.2304,55.2424,55.2244,55.2304,31000.0
2015-03-12 11:35:00,91.75,91.81,91.72,91.77,11100.0,55.2364,55.2725,55.2183,55.2485,11100.0
2015-03-12 11:40:00,91.77,91.8,91.75,91.77,8500.0,55.2485,55.2665,55.2364,55.2485,8500.0
2015-03-12 11:45:00,91.76,91.85,91.75,91.83,12900.0,55.2424,55.2966,55.2364,55.2846,12900.0
2015-03-12 11:50:00,91.8,91.83,91.78,91.78,11300.0,55.2665,55.2846,55.2545,55.2545,11300.0
2015-03-12 11:55:00,91.78,91.78,91.75,91.75,6300.0,55.2545,55.2545,55.2364,55.2364,6300.0
2015-03-12 12:00:00,91.76,91.76,91.73,91.73,7100.0,55.2424,55.2424,55.2244,55.2244,7100.0
2015-03-12 12:05:00,91.73,91.74,91.49,91.55,26900.0,55.2244,55.2304,55.0799,55.116,26900.0
2015-03-12 12:10:00,91.58,91.58,91.52,91.54,5400.0,55.1341,55.1341,55.0979,55.11,5400.0
2015-03-12 12:15:00,91.54,91.54,91.49,91.5,10300.0,55.11,55.11,55.0799,55.0859,10300.0
2015-03-12 12:20:00,91.5,91.5,91.31,91.31,17800.0,55.0859,55.0859,54.9715,54.9715,17800.0
2015-03-12 12:25:00,91.31,91.5,91.31,91.5,8300.0,54.9715,55.0859,54.9715,55.0859,8300.0
2015-03-12 12:30:00,91.48,91.51,91.44,91.45,4900.0,55.0739,55.0919,55.0498,55.0558,4900.0
2015-03-12 12:35:00,91.46,91.46,91.43,91.46,17200.0,55.0618,55.0618,55.0438,55.0618,17200.0
2015-03-12 12:40:00,91.45,91.45,91.4,91.42,21600.0,55.0558,55.0558,55.0257,55.0377,21600.0
2015-03-12 12:45:00,91.42,91.46,91.4,91.45,13000.0,55.0377,55.0618,55.0257,55.0558,13000.0
2015-03-12 12:50:00,91.45,91.49,91.42,91.43,13000.0,55.0558,55.0799,55.0377,55.0438,13000.0
2015-03-12 12:55:00,91.43,91.49,91.42,91.45,7700.0,55.0438,55.0799,55.0377,55.0558,7700.0
2015-03-12 13:00:00,91.45,91.49,91.42,91.48,11400.0,55.0558,55.0799,55.0377,55.0739,11400.0
2015-03-12 13:05:00,91.46,91.48,91.46,91.48,6100.0,55.0618,55.0739,55.0618,55.0739,6100.0
2015-03-12 13:10:00,91.48,91.48,91.43,91.43,16900.0,55.0739,55.0739,55.0438,55.0438,16900.0
2015-03-12 13:15:00,91.42,91.6,91.42,91.6,33300.0,55.0377,55.1461,55.0377,55.1461,33300.0
2015-03-12 13:20:00,91.59,91.59,91.48,91.48,17600.0,55.1401,55.1401,55.0739,55.0739,17600.0
2015-03-12 13:25:00,91.48,91.54,91.48,91.48,12900.0,55.0739,55.11,55.0739,55.0739,12900.0
2015-03-12 13:30:00,91.48,91.57,91.4,91.57,13500.0,55.0739,55.128,55.0257,55.128,13500.0
2015-03-12 13:35:00,91.55,91.55,91.33,91.34,24100.0,55.116,55.116,54.9836,54.9896,24100.0
2015-03-12 13:40:00,91.34,91.43,91.33,91.41,12700.0,54.9896,55.0438,54.9836,55.0317,12700.0
2015-03-12 13:45:00,91.42,91.46,91.41,91.43,13800.0,55.0377,55.0618,55.0317,55.0438,13800.0
2015-03-12 13:50:00,91.42,91.43,91.33,91.35,18700.0,55.0377,55.0438,54.9836,54.9956,18700.0
2015-03-12 13:55:00,91.35,91.36,91.3,91.31,13400.0,54.9956,55.0016,54.9655,54.9715,13400.0
2015-03-12 14:00:00,91.31,91.35,91.31,91.34,14000.0,54.9715,54.9956,54.9715,54.9896,14000.0
2015-03-12 14:05:00,91.34,91.35,91.31,91.31,18400.0,54.9896,54.9956,54.9715,54.9715,18400.0
2015-03-12 14:10:00,91.31,91.32,91.16,91.24,18700.0,54.9715,54.9775,54.8812,54.9294,18700.0
2015-03-12 14:15:00,91.23,91.23,91.02,91.08,9500.0,54.9234,54.9234,54.7969,54.833,9500.0
2015-03-12 14:20:00,91.06,91.06,90.98,91.0,34700.0,54.821,54.821,54.7728,54.7849,34700.0
2015-03-12 14:25:00,91.0,91.04,90.98,91.01,17300.0,54.7849,54.809,54.7728,54.7909,17300.0
2015-03-12 14:30:00,91.0,91.02,90.79,90.92,47500.0,54.7849,54.7969,54.6585,54.7367,47500.0
2015-03-12 14:35:00,90.9,91.0,90.88,91.0,39100.0,54.7247,54.7849,54.7126,54.7849,39100.0
2015-03-12 14:40:00,91.04,91.08,90.96,91.0,100200.0,54.809,54.833,54.7608,54.7849,100200.0
2015-03-12 14:45:00,91.0,91.0,90.9,90.95,10700.0,54.7849,54.7849,54.7247,54.7548,10700.0
2015-03-12 14:50:00,90.95,91.0,90.92,90.92,17700.0,54.7548,54.7849,54.7367,54.7367,17700.0
2015-03-12 14:55:00,90.96,90.97,90.87,90.9,40400.0,54.7608,54.7668,54.7066,54.7247,40400.0
2015-03-12 15:00:00,90.88,90.97,90.84,90.95,9300.0,54.7126,54.7668,54.6886,54.7548,9300.0
2015-03-12 15:05:00,90.96,91.0,90.95,91.0,17800.0,54.7608,54.7849,54.7548,54.7849,17800.0
2015-03-12 15:10:00,90.99,91.0,90.84,90.85,30800.0,54.7789,54.7849,54.6886,54.6946,30800.0
2015-03-12 15:15:00,90.85,90.89,90.83,90.88,12400.0,54.6946,54.7187,54.6825,54.7126,12400.0
2015-03-12 15:20:00,90.88,91.0,90.88,91.0,52600.0,54.7126,54.7849,54.7126,54.7849,52600.0
2015-03-12 15:25:00,91.0,91.0,90.98,90.98,44600.0,54.7849,54.7849,54.7728,54.7728,44600.0
2015-03-12 15:30:00,90.98,90.99,90.86,90.89,64900.0,54.7728,54.7789,54.7006,54.7187,64900.0
2015-03-12 15:35:00,90.9,90.93,90.87,90.87,26900.0,54.7247,54.7427,54.7066,54.7066,26900.0
2015-03-12 15:40:00,90.87,90.87,90.68,90.71,88200.0,54.7066,54.7066,54.5922,54.6103,88200.0
2015-03-12 15:45:00,90.73,90.82,90.71,90.73,132500.0,54.6223,54.6765,54.6103,54.6223,132500.0
2015-03-12 15:50:00,90.73,90.88,90.71,90.87,137500.0,54.6223,54.7126,54.6103,54.7066,137500.0
2015-03-12 15:55:00,90.88,91.18,90.87,91.15,204800.0,54.7126,54.8933,54.7066,54.8752,204800.0
2015-03-13 09:30:00,91.08,91.14,90.27,90.28,8900.0,54.833,54.8692,54.3454,54.3514,8900.0
2015-03-13 09:35:00,90.3,90.55,90.15,90.18,4000.0,54.3635,54.514,54.2732,54.2912,4000.0
2015-03-13 09:40:00,90.43,90.78,90.09,90.59,8000.0,54.4417,54.6524,54.237,54.5381,8000.0
2015-03-13 09:45:00,90.75,91.01,90.61,90.61,8300.0,54.6344,54.7909,54.5501,54.5501,8300.0
2015-03-13 09:50:00,90.77,90.84,90.6,90.78,4100.0,54.6464,54.6886,54.5441,54.6524,4100.0
2015-03-13 09:55:00,90.71,90.71,90.11,90.19,8100.0,54.6103,54.6103,54.2491,54.2972,8100.0
2015-03-13 10:00:00,90.21,90.34,89.9,90.01,14300.0,54.3093,54.3875,54.1227,54.1889,14300.0
2015-03-13 10:05:00,89.96,89.97,89.82,89.9,8500.0,54.1588,54.1648,54.0745,54.1227,8500.0
2015-03-13 10:10:00,89.86,90.08,89.81,89.95,11600.0,54.0986,54.231,54.0685,54.1528,11600.0
2015-03-13 10:15:00,89.9,90.08,89.9,90.01,9800.0,54.1227,54.231,54.1227,54.1889,9800.0
2015-03-13 10:20:00,90.0,90.01,89.6,89.6,8800.0,54.1829,54.1889,53.942,53.942,8800.0
2015-03-13 10:25:00,89.6,89.99,89.6,89.84,10400.0,53.942,54.1768,53.942,54.0865,10400.0
2015-03-13 10:30:00,89.87,89.89,89.54,89.71,16500.0,54.1046,54.1166,53.9059,54.0083,16500.0
2015-03-13 10:35:00,89.73,89.81,89.63,89.71,4800.0,54.0203,54.0685,53.9601,54.0083,4800.0
2015-03-13 10:40:00,89.81,89.92,89.73,89.81,6400.0,54.0685,54.1347,54.0203,54.0685,6400.0
2015-03-13 10:45:00,89.86,89.93,89.81,89.81,3400.0,54.0986,54.1407,54.0685,54.0685,3400.0
2015-03-13 10:50:00,89.87,89.87,89.55,89.58,11300.0,54.1046,54.1046,53.9119,53.93,11300.0
2015-03-13 10:55:00,89.61,89.76,89.61,89.75,8400.0,53.9481,54.0384,53.9481,54.0323,8400.0
2015-03-13 11:00:00,89.7,89.81,89.63,89.67,28600.0,54.0022,54.0685,53.9601,53.9842,28600.0
2015-03-13 11:05:00,89.67,89.69,89.64,89.68,9200.0,53.9842,53.9962,53.9661,53.9902,9200.0
2015-03-13 11:10:00,89.67,89.75,89.64,89.72,17600.0,53.9842,54.0323,53.9661,54.0143,17600.0
2015-03-13 11:15:00,89.7,89.86,89.65,89.68,15700.0,54.0022,54.0986,53.9721,53.9902,15700.0
2015-03-13 11:20:00,89.65,89.68,89.54,89.55,12200.0,53.9721,53.9902,53.9059,53.9119,12200.0
2015-03-13 11:25:00,89.55,89.65,89.53,89.6,12600.0,53.9119,53.9721,53.8999,53.942,12600.0
2015-03-13 11:30:00,89.62,89.66,89.53,89.61,10200.0,53.9541,53.9782,53.8999,53.9481,10200.0
2015-03-13 11:35:00,89.58,89.7,89.56,89.66,7100.0,53.93,54.0022,53.918,53.9782,7100.0
2015-03-13 11:40:00,89.64,89.67,89.43,89.44,8900.0,53.9661,53.9842,53.8397,53.8457,8900.0
2015-03-13 11:45:00,89.41,89.41,89.07,89.27,12100.0,53.8277,53.8277,53.623,53.7434,12100.0
2015-03-13 11:50:00,89.25,89.28,89.07,89.11,30700.0,53.7313,53.7494,53.623,53.647,30700.0
2015-03-13 11:55:00,89.14,89.23,89.1,89.2,4600.0,53.6651,53.7193,53.641,53.7012,4600.0
2015-03-13 12:00:00,89.22,89.22,89.08,89.15,7000.0,53.7133,53.7133,53.629,53.6711,7000.0
2015-03-13 12:05:00,89.17,89.21,89.12,89.2,4800.0,53.6832,53.7072,53.6531,53.7012,4800.0
2015-03-13 12:10:00,89.19,89.2,89.07,89.07,6700.0,53.6952,53.7012,53.623,53.623,6700.0
2015-03-13 12:15:00,89.06,89.09,88.95,89.04,34800.0,53.6169,53.635,53.5507,53.6049,34800.0
2015-03-13 12:20:00,89.02,89.04,88.99,89.03,8500.0,53.5929,53.6049,53.5748,53.5989,8500.0
2015-03-13 12:25:00,89.02,89.19,88.95,89.16,18400.0,53.5929,53.6952,53.5507,53.6771,18400.0
2015-03-13 12:30:00,89.12,89.2,89.03,89.03,5600.0,53.6531,53.7012,53.5989,53.5989,5600.0
2015-03-13 12:35:00,89.03,89.16,89.03,89.16,6400.0,53.5989,53.6771,53.5989,53.6771,6400.0
2015-03-13 12:40:00,89.11,89.49,89.11,89.42,5000.0,53.647,53.8758,53.647,53.8337,5000.0
2015-03-13 12:45:00,89.5,89.5,89.29,89.32,15700.0,53.8818,53.8818,53.7554,53.7735,15700.0
2015-03-13 12:50:00,89.38,89.46,89.37,89.38,13600.0,53.8096,53.8578,53.8036,53.8096,13600.0
2015-03-13 12:55:00,89.39,89.48,89.26,89.3,8000.0,53.8156,53.8698,53.7374,53.7614,8000.0
2015-03-13 13:00:00,89.27,89.27,89.02,89.17,4500.0,53.7434,53.7434,53.5929,53.6832,4500.0
2015-03-13 13:05:00,89.18,89.28,89.13,89.16,4200.0,53.6892,53.7494,53.6591,53.6771,4200.0
2015-03-13 13:10:00,89.18,89.27,89.18,89.26,4200.0,53.6892,53.7434,53.6892,53.7374,4200.0
2015-03-13 13:15:00,89.24,89.29,89.16,89.22,10800.0,53.7253,53.7554,53.6771,53.7133,10800.0
2015-03-13 13:20:00,89.23,89.29,89.2,89.29,5900.0,53.7193,53.7554,53.7012,53.7554,5900.0
2015-03-13 13:25:00,89.3,89.3,89.21,89.22,8600.0,53.7614,53.7614,53.7072,53.7133,8600.0
2015-03-13 13:30:00,89.23,89.35,89.22,89.25,5000.0,53.7193,53.7915,53.7133,53.7313,5000.0
2015-03-13 13:35:00,89.21,89.25,89.1,89.13,7700.0,53.7072,53.7313,53.641,53.6591,7700.0
2015-03-13 13:40:00,89.13,89.22,89.13,89.18,2100.0,53.6591,53.7133,53.6591,53.6892,2100.0
2015-03-13 13:45:00,89.17,89.22,89.16,89.16,2600.0,53.6832,53.7133,53.6771,53.6771,2600.0
2015-03-13 13:50:00,89.19,89.32,89.15,89.31,27500.0,53.6952,53.7735,53.6711,53.7675,27500.0
2015-03-13 13:55:00,89.3,89.3,89.15,89.26,14400.0,53.7614,53.7614,53.6711,53.7374,14400.0
2015-03-13 14:00:00,89.23,89.26,89.04,89.08,2600.0,53.7193,53.7374,53.6049,53.629,2600.0
2015-03-13 14:05:00,89.09,89.15,89.0,89.02,4800.0,53.635,53.6711,53.5808,53.5929,4800.0
2015-03-13 14:10:00,88.97,89.05,88.97,89.02,1400.0,53.5628,53.6109,53.5628,53.5929,1400.0
2015-03-13 14:15:00,89.02,89.05,88.95,88.99,5500.0,53.5929,53.6109,53.5507,53.5748,5500.0
2015-03-13 14:20:00,89.0,89.01,88.85,88.96,13200.0,53.5808,53.5868,53.4905,53.5567,13200.0
2015-03-13 14:25:00,88.92,88.95,88.79,88.83,10900.0,53.5327,53.5507,53.4544,53.4785,10900.0
2015-03-13 14:30:00,88.83,88.84,88.67,88.7,7900.0,53.4785,53.4845,53.3822,53.4002,7900.0
2015-03-13 14:35:00,88.71,88.76,88.6,88.74,48800.0,53.4062,53.4363,53.34,53.4243,48800.0
2015-03-13 14:40:00,88.74,88.74,88.67,88.72,4700.0,53.4243,53.4243,53.3822,53.4123,4700.0
2015-03-13 14:45:00,88.75,88.81,88.72,88.79,15800.0,53.4303,53.4664,53.4123,53.4544,15800.0
2015-03-13 14:50:00,88.81,88.83,88.71,88.72,15200.0,53.4664,53.4785,53.4062,53.4123,15200.0
2015-03-13 14:55:00,88.71,88.8,88.63,88.8,10300.0,53.4062,53.4604,53.3581,53.4604,10300.0
2015-03-13 15:00:00,88.8,88.97,88.7,88.85,12100.0,53.4604,53.5628,53.4002,53.4905,12100.0
2015-03-13 15:05:00,88.82,88.85,88.7,88.73,13800.0,53.4725,53.4905,53.4002,53.4183,13800.0
2015-03-13 15:10:00,88.73,88.75,88.7,88.7,9200.0,53.4183,53.4303,53.4002,53.4002,9200.0
2015-03-13 15:15:00,88.7,88.75,88.66,88.75,15000.0,53.4002,53.4303,53.3761,53.4303,15000.0
2015-03-13 15:20:00,88.75,88.83,88.73,88.79,12100.0,53.4303,53.4785,53.4183,53.4544,12100.0
2015-03-13 15:25:00,88.78,88.99,88.75,88.94,18900.0,53.4484,53.5748,53.4303,53.5447,18900.0
2015-03-13 15:30:00,88.94,89.0,88.9,88.93,16600.0,53.5447,53.5808,53.5206,53.5387,16600.0
2015-03-13 15:35:00,88.95,88.97,88.91,88.94,19700.0,53.5507,53.5628,53.5266,53.5447,19700.0
2015-03-13 15:40:00,88.94,89.0,88.93,89.0,22900.0,53.5447,53.5808,53.5387,53.5808,22900.0
2015-03-13 15:45:00,88.99,89.01,88.95,88.95,16600.0,53.5748,53.5868,53.5507,53.5507,16600.0
2015-03-13 15:50:00,88.95,89.11,88.95,89.08,47100.0,53.5507,53.647,53.5507,53.629,47100.0
2015-03-13 15:55:00,89.09,89.2,89.08,89.15,63700.0,53.635,53.7012,53.629,53.6711,63700.0
2015-03-16 09:30:00,88.36,88.38,87.8,88.19,12900.0,53.1955,53.2076,52.8584,53.0932,12900.0
2015-03-16 09:35:00,88.26,88.54,87.32,87.77,7200.0,53.1353,53.3039,52.5694,52.8403,7200.0
2015-03-16 09:40:00,87.38,87.74,87.38,87.73,6500.0,52.6055,52.8223,52.6055,52.8162,6500.0
2015-03-16 09:45:00,87.56,87.86,87.45,87.86,6000.0,52.7139,52.8945,52.6477,52.8945,6000.0
2015-03-16 09:50:00,87.84,88.22,87.77,87.91,10600.0,52.8825,53.1112,52.8403,52.9246,10600.0
2015-03-16 09:55:00,87.91,88.01,87.63,87.88,14200.0,52.9246,52.9848,52.756,52.9065,14200.0
2015-03-16 10:00:00,88.01,88.08,87.71,87.89,24900.0,52.9848,53.027,52.8042,52.9126,24900.0
2015-03-16 10:05:00,87.79,87.93,87.49,87.6,20200.0,52.8524,52.9366,52.6718,52.738,20200.0
2015-03-16 10:10:00,87.4,87.57,87.16,87.44,14900.0,52.6176,52.7199,52.4731,52.6417,14900.0
2015-03-16 10:15:00,87.43,87.44,87.13,87.41,17000.0,52.6356,52.6417,52.455,52.6236,17000.0
2015-03-16 10:20:00,87.35,87.54,87.33,87.34,9800.0,52.5875,52.7019,52.5754,52.5814,9800.0
2015-03-16 10:25:00,87.36,87.55,87.35,87.42,8300.0,52.5935,52.7079,52.5875,52.6296,8300.0
2015-03-16 10:30:00,87.44,87.63,87.3,87.3,6700.0,52.6417,52.756,52.5574,52.5574,6700.0
2015-03-16 10:35:00,87.33,87.37,87.15,87.2,9200.0,52.5754,52.5995,52.4671,52.4972,9200.0
2015-03-16 10:40:00,87.13,87.13,86.78,86.78,18900.0,52.455,52.455,52.2443,52.2443,18900.0
2015-03-16 10:45:00,86.77,86.81,86.62,86.69,13300.0,52.2383,52.2624,52.148,52.1901,13300.0
2015-03-16 10:50:00,86.7,86.75,86.61,86.7,5900.0,52.1961,52.2263,52.142,52.1961,5900.0
2015-03-16 10:55:00,86.69,86.74,86.59,86.67,5100.0,52.1901,52.2202,52.1299,52.1781,5100.0
2015-03-16 11:00:00,86.65,86.75,86.64,86.71,3700.0,52.166,52.2263,52.16,52.2022,3700.0
2015-03-16 11:05:00,86.71,86.75,86.67,86.73,1600.0,52.2022,52.2263,52.1781,52.2142,1600.0
2015-03-16 11:10:00,86.7,86.75,86.64,86.66,11500.0,52.1961,52.2263,52.16,52.1721,11500.0
2015-03-16 11:15:00,86.65,86.75,86.61,86.71,3900.0,52.166,52.2263,52.142,52.2022,3900.0
2015-03-16 11:20:00,86.71,86.89,86.6,86.76,19000.0,52.2022,52.3105,52.1359,52.2323,19000.0
2015-03-16 11:25:00,86.73,86.75,86.51,86.57,5400.0,52.2142,52.2263,52.0818,52.1179,5400.0
2015-03-16 11:30:00,86.57,86.75,86.56,86.72,7600.0,52.1179,52.2263,52.1119,52.2082,7600.0
2015-03-16 11:35:00,86.68,86.74,86.59,86.72,4000.0,52.1841,52.2202,52.1299,52.2082,4000.0
2015-03-16 11:40:00,86.75,86.76,86.69,86.75,12900.0,52.2263,52.2323,52.1901,52.2263,12900.0
2015-03-16 11:45:00,86.73,86.77,86.72,86.77,5400.0,52.2142,52.2383,52.2082,52.2383,5400.0
2015-03-16 11:50:00,86.77,86.85,86.72,86.78,19600.0,52.2383,52.2865,52.2082,52.2443,19600.0
2015-03-16 11:55:00,86.79,86.88,86.78,86.88,5200.0,52.2503,52.3045,52.2443,52.3045,5200.0
2015-03-16 12:00:00,86.91,87.11,86.9,87.11,4400.0,52.3226,52.443,52.3166,52.443,4400.0
2015-03-16 12:05:00,87.16,87.27,87.04,87.15,21600.0,52.4731,52.5393,52.4008,52.4671,21600.0
2015-03-16 12:10:00,87.1,87.19,87.1,87.14,4500.0,52.437,52.4911,52.437,52.461,4500.0
2015-03-16 12:15:00,87.13,87.25,87.09,87.25,5100.0,52.455,52.5273,52.4309,52.5273,5100.0
2015-03-16 12:20:00,87.26,87.43,87.26,87.38,3600.0,52.5333,52.6356,52.5333,52.6055,3600.0
2015-03-16 12:25:00,87.38,87.5,87.38,87.46,5800.0,52.6055,52.6778,52.6055,52.6537,5800.0
2015-03-16 12:30:00,87.49,87.5,87.41,87.48,3600.0,52.6718,52.6778,52.6236,52.6657,3600.0
2015-03-16 12:35:00,87.47,87.59,87.38,87.44,9300.0,52.6597,52.732,52.6055,52.6417,9300.0
2015-03-16 12:40:00,87.44,87.44,87.14,87.22,8000.0,52.6417,52.6417,52.461,52.5092,8000.0
2015-03-16 12:45:00,87.21,87.33,87.21,87.27,12600.0,52.5032,52.5754,52.5032,52.5393,12600.0
2015-03-16 12:50:00,87.27,87.3,87.16,87.2,3600.0,52.5393,52.5574,52.4731,52.4972,3600.0
2015-03-16 12:55:00,87.15,87.28,87.15,87.28,3900.0,52.4671,52.5453,52.4671,52.5453,3900.0
2015-03-16 13:00:00,87.21,87.28,87.2,87.24,7300.0,52.5032,52.5453,52.4972,52.5212,7300.0
2015-03-16 13:05:00,87.24,87.33,87.24,87.3,4700.0,52.5212,52.5754,52.5212,52.5574,4700.0
2015-03-16 13:10:00,87.3,87.35,87.3,87.31,4200.0,52.5574,52.5875,52.5574,52.5634,4200.0
2015-03-16 13:15:00,87.31,87.31,87.22,87.27,10400.0,52.5634,52.5634,52.5092,52.5393,10400.0
2015-03-16 13:20:00,87.25,87.47,87.24,87.47,34000.0,52.5273,52.6597,52.5212,52.6597,34000.0
2015-03-16 13:25:00,87.48,87.51,87.43,87.5,14300.0,52.6657,52.6838,52.6356,52.6778,14300.0
2015-03-16 13:30:00,87.51,87.6,87.47,87.53,13900.0,52.6838,52.738,52.6597,52.6958,13900.0
2015-03-16 13:35:00,87.58,87.58,87.51,87.51,13000.0,52.7259,52.7259,52.6838,52.6838,13000.0
2015-03-16 13:40:00,87.55,87.63,87.49,87.62,9700.0,52.7079,52.756,52.6718,52.75,9700.0
2015-03-16 13:45:00,87.64,88.03,87.6,87.98,9000.0,52.7621,52.9969,52.738,52.9668,9000.0
2015-03-16 13:50:00,88.02,88.02,87.77,87.8,7500.0,52.9908,52.9908,52.8403,52.8584,7500.0
2015-03-16 13:55:00,87.78,87.79,87.56,87.6,4600.0,52.8463,52.8524,52.7139,52.738,4600.0
2015-03-16 14:00:00,87.5,87.59,87.48,87.56,2900.0,52.6778,52.732,52.6657,52.7139,2900.0
2015-03-16 14:05:00,87.63,87.74,87.61,87.68,4300.0,52.756,52.8223,52.744,52.7861,4300.0
2015-03-16 14:10:00,87.64,87.78,87.58,87.7,2900.0,52.7621,52.8463,52.7259,52.7982,2900.0
2015-03-16 14:15:00,87.7,87.78,87.66,87.75,11700.0,52.7982,52.8463,52.7741,52.8283,11700.0
2015-03-16 14:20:00,87.81,87.97,87.81,87.87,6300.0,52.8644,52.9607,52.8644,52.9005,6300.0
2015-03-16 14:25:00,87.84,87.9,87.81,87.9,2400.0,52.8825,52.9186,52.8644,52.9186,2400.0
2015-03-16 14:30:00,87.88,88.03,87.85,88.03,3500.0,52.9065,52.9969,52.8885,52.9969,3500.0
2015-03-16 14:35:00,88.02,88.33,88.02,88.3,10400.0,52.9908,53.1775,52.9908,53.1594,10400.0
2015-03-16 14:40:00,88.31,88.33,88.16,88.3,8200.0,53.1654,53.1775,53.0751,53.1594,8200.0
2015-03-16 14:45:00,88.3,88.42,88.29,88.34,4400.0,53.1594,53.2316,53.1534,53.1835,4400.0
2015-03-16 14:50:00,88.36,88.67,88.36,88.62,9900.0,53.1955,53.3822,53.1955,53.3521,9900.0
2015-03-16 14:55:00,88.63,88.92,88.6,88.87,9800.0,53.3581,53.5327,53.34,53.5026,9800.0
2015-03-16 15:00:00,88.84,88.97,88.8,88.9,11300.0,53.4845,53.5628,53.4604,53.5206,11300.0
2015-03-16 15:05:00,88.81,89.0,88.8,88.95,5900.0,53.4664,53.5808,53.4604,53.5507,5900.0
2015-03-16 15:10:00,88.95,89.02,88.85,88.9,8100.0,53.5507,53.5929,53.4905,53.5206,8100.0
2015-03-16 15:15:00,88.9,89.04,88.85,88.99,8400.0,53.5206,53.6049,53.4905,53.5748,8400.0
2015-03-16 15:20:00,88.98,89.01,88.83,88.95,5400.0,53.5688,53.5868,53.4785,53.5507,5400.0
2015-03-16 15:25:00,88.91,88.91,88.83,88.83,11700.0,53.5266,53.5266,53.4785,53.4785,11700.0
2015-03-16 15:30:00,88.86,88.95,88.83,88.87,10700.0,53.4965,53.5507,53.4785,53.5026,10700.0
2015-03-16 15:35:00,88.85,88.87,88.7,88.73,15800.0,53.4905,53.5026,53.4002,53.4183,15800.0
2015-03-16 15:40:00,88.72,88.86,88.65,88.85,14800.0,53.4123,53.4965,53.3701,53.4905,14800.0
2015-03-16 15:45:00,88.86,89.04,88.86,88.99,24100.0,53.4965,53.6049,53.4965,53.5748,24100.0
2015-03-16 15:50:00,89.01,89.08,88.98,89.08,18400.0,53.5868,53.629,53.5688,53.629,18400.0
2015-03-16 15:55:00,89.08,89.14,88.99,89.06,31600.0,53.629,53.6651,53.5748,53.6169,31600.0
2015-03-17 09:30:00,88.17,88.8,88.17,88.79,3500.0,53.0811,53.4604,53.0811,53.4544,3500.0
2015-03-17 09:35:00,88.77,89.67,88.77,89.28,7600.0,53.4424,53.9842,53.4424,53.7494,7600.0
2015-03-17 09:40:00,89.04,89.13,88.95,89.1,4800.0,53.6049,53.6591,53.5507,53.641,4800.0
2015-03-17 09:45:00,89.2,89.45,89.16,89.16,1100.0,53.7012,53.8517,53.6771,53.6771,1100.0
2015-03-17 09:50:00,89.4,89.4,89.39,89.39,200.0,53.8216,53.8216,53.8156,53.8156,200.0
2015-03-17 09:55:00,89.36,89.55,89.23,89.39,7900.0,53.7976,53.9119,53.7193,53.8156,7900.0
2015-03-17 10:00:00,89.45,89.55,89.32,89.54,5500.0,53.8517,53.9119,53.7735,53.9059,5500.0
2015-03-17 10:05:00,89.54,89.55,89.27,89.34,4700.0,53.9059,53.9119,53.7434,53.7855,4700.0
2015-03-17 10:10:00,89.32,89.5,89.31,89.44,6100.0,53.7735,53.8818,53.7675,53.8457,6100.0
2015-03-17 10:15:00,89.37,89.49,89.26,89.28,7900.0,53.8036,53.8758,53.7374,53.7494,7900.0
2015-03-17 10:20:00,89.3,89.38,89.24,89.38,3900.0,53.7614,53.8096,53.7253,53.8096,3900.0
2015-03-17 10:25:00,89.29,89.42,89.28,89.33,2700.0,53.7554,53.8337,53.7494,53.7795,2700.0
2015-03-17 10:30:00,89.37,89.53,89.34,89.53,6700.0,53.8036,53.8999,53.7855,53.8999,6700.0
2015-03-17 10:35:00,89.48,89.64,89.47,89.64,18200.0,53.8698,53.9661,53.8638,53.9661,18200.0
2015-03-17 10:40:00,89.74,89.74,89.49,89.59,1800.0,54.0263,54.0263,53.8758,53.936,1800.0
2015-03-17 10:45:00,89.61,89.65,89.57,89.59,1700.0,53.9481,53.9721,53.924,53.936,1700.0
2015-03-17 10:50:00,89.61,89.78,89.57,89.71,7500.0,53.9481,54.0504,53.924,54.0083,7500.0
2015-03-17 10:55:00,89.74,89.77,89.57,89.62,14900.0,54.0263,54.0444,53.924,53.9541,14900.0
2015-03-17 11:00:00,89.6,89.65,89.54,89.6,6500.0,53.942,53.9721,53.9059,53.942,6500.0
2015-03-17 11:05:00,89.56,89.7,89.55,89.7,4800.0,53.918,54.0022,53.9119,54.0022,4800.0
2015-03-17 11:10:00,89.75,89.76,89.68,89.72,4500.0,54.0323,54.0384,53.9902,54.0143,4500.0
2015-03-17 11:15:00,89.66,89.73,89.59,89.7,4800.0,53.9782,54.0203,53.936,54.0022,4800.0
2015-03-17 11:20:00,89.67,89.67,89.66,89.66,900.0,53.9842,53.9842,53.9782,53.9782,900.0
2015-03-17 11:25:00,89.74,89.87,89.67,89.77,5900.0,54.0263,54.1046,53.9842,54.0444,5900.0
2015-03-17 11:30:00,89.77,89.81,89.65,89.65,2500.0,54.0444,54.0685,53.9721,53.9721,2500.0
2015-03-17 11:35:00,89.65,89.67,89.56,89.56,2500.0,53.9721,53.9842,53.918,53.918,2500.0
2015-03-17 11:40:00,89.52,89.55,89.23,89.28,5100.0,53.8939,53.9119,53.7193,53.7494,5100.0
2015-03-17 11:45:00,89.12,89.27,89.12,89.19,1900.0,53.6531,53.7434,53.6531,53.6952,1900.0
2015-03-17 11:50:00,89.23,89.57,89.23,89.56,3200.0,53.7193,53.924,53.7193,53.918,3200.0
2015-03-17 11:55:00,89.5,89.59,89.37,89.4,5100.0,53.8818,53.936,53.8036,53.8216,5100.0
2015-03-17 12:00:00,89.35,89.41,89.31,89.31,2600.0,53.7915,53.8277,53.7675,53.7675,2600.0
2015-03-17 12:05:00,89.43,89.53,89.43,89.49,1500.0,53.8397,53.8999,53.8397,53.8758,1500.0
2015-03-17 12:10:00,89.52,89.58,89.44,89.56,3000.0,53.8939,53.93,53.8457,53.918,3000.0
2015-03-17 12:15:00,89.59,89.67,89.49,89.67,2900.0,53.936,53.9842,53.8758,53.9842,2900.0
2015-03-17 12:20:00,89.67,89.93,89.64,89.93,5300.0,53.9842,54.1407,53.9661,54.1407,5300.0
2015-03-17 12:25:00,89.93,90.1,89.84,89.95,4000.0,54.1407,54.2431,54.0865,54.1528,4000.0
2015-03-17 12:30:00,89.94,89.94,89.78,89.9,3700.0,54.1467,54.1467,54.0504,54.1227,3700.0
2015-03-17 12:35:00,89.95,89.95,89.84,89.89,3800.0,54.1528,54.1528,54.0865,54.1166,3800.0
2015-03-17 12:40:00,89.94,90.14,89.93,90.14,3200.0,54.1467,54.2671,54.1407,54.2671,3200.0
2015-03-17 12:45:00,90.15,90.15,89.98,90.04,3100.0,54.2732,54.2732,54.1708,54.2069,3100.0
2015-03-17 12:50:00,90.0,90.05,89.95,89.99,3000.0,54.1829,54.213,54.1528,54.1768,3000.0
2015-03-17 12:55:00,89.99,90.09,89.94,90.09,5400.0,54.1768,54.237,54.1467,54.237,5400.0
2015-03-17 13:00:00,90.05,90.05,89.88,89.91,4800.0,54.213,54.213,54.1106,54.1287,4800.0
2015-03-17 13:05:00,89.89,90.08,89.85,90.08,4500.0,54.1166,54.231,54.0925,54.231,4500.0
2015-03-17 13:10:00,90.07,90.24,90.0,90.24,2200.0,54.225,54.3273,54.1829,54.3273,2200.0
2015-03-17 13:15:00,90.19,90.33,90.19,90.33,5100.0,54.2972,54.3815,54.2972,54.3815,5100.0
2015-03-17 13:20:00,90.36,90.37,90.12,90.17,9000.0,54.3996,54.4056,54.2551,54.2852,9000.0
2015-03-17 13:25:00,90.21,90.32,90.11,90.26,6900.0,54.3093,54.3755,54.2491,54.3394,6900.0
2015-03-17 13:30:00,90.28,90.48,90.28,90.43,6400.0,54.3514,54.4718,54.3514,54.4417,6400.0
2015-03-17 13:35:00,90.43,90.74,90.43,90.66,7100.0,54.4417,54.6284,54.4417,54.5802,7100.0
2015-03-17 13:40:00,90.67,90.76,90.67,90.72,5000.0,54.5862,54.6404,54.5862,54.6163,5000.0
2015-03-17 13:45:00,90.77,90.8,90.68,90.78,7400.0,54.6464,54.6645,54.5922,54.6524,7400.0
2015-03-17 13:50:00,90.76,90.83,90.7,90.7,2800.0,54.6404,54.6825,54.6043,54.6043,2800.0
2015-03-17 13:55:00,90.7,90.9,90.69,90.71,5600.0,54.6043,54.7247,54.5983,54.6103,5600.0
2015-03-17 14:00:00,90.68,90.72,90.59,90.7,3200.0,54.5922,54.6163,54.5381,54.6043,3200.0
2015-03-17 14:05:00,90.65,90.67,90.37,90.4,2400.0,54.5742,54.5862,54.4056,54.4237,2400.0
2015-03-17 14:10:00,90.4,90.52,90.31,90.37,8300.0,54.4237,54.4959,54.3695,54.4056,8300.0
2015-03-17 14:15:00,90.35,90.35,90.2,90.25,3800.0,54.3936,54.3936,54.3033,54.3334,3800.0
2015-03-17 14:20:00,90.31,90.42,90.31,90.37,3300.0,54.3695,54.4357,54.3695,54.4056,3300.0
2015-03-17 14:25:00,90.34,90.42,90.19,90.28,7800.0,54.3875,54.4357,54.2972,54.3514,7800.0
2015-03-17 14:30:00,90.32,90.41,90.23,90.3,4900.0,54.3755,54.4297,54.3213,54.3635,4900.0
2015-03-17 14:35:00,90.37,90.39,90.17,90.2,4000.0,54.4056,54.4176,54.2852,54.3033,4000.0
2015-03-17 14:40:00,90.25,90.43,90.23,90.41,2600.0,54.3334,54.4417,54.3213,54.4297,2600.0
2015-03-17 14:45:00,90.41,90.42,90.35,90.35,4300.0,54.4297,54.4357,54.3936,54.3936,4300.0
2015-03-17 14:50:00,90.35,90.38,90.27,90.33,4600.0,54.3936,54.4116,54.3454,54.3815,4600.0
2015-03-17 14:55:00,90.31,90.36,90.24,90.28,7800.0,54.3695,54.3996,54.3273,54.3514,7800.0
2015-03-17 15:00:00,90.28,90.29,90.0,90.0,6700.0,54.3514,54.3574,54.1829,54.1829,6700.0
2015-03-17 15:05:00,90.0,90.0,89.92,89.95,9300.0,54.1829,54.1829,54.1347,54.1528,9300.0
2015-03-17 15:10:00,89.94,89.95,89.77,89.8,7100.0,54.1467,54.1528,54.0444,54.0624,7100.0
2015-03-17 15:15:00,89.77,89.81,89.64,89.79,8300.0,54.0444,54.0685,53.9661,54.0564,8300.0
2015-03-17 15:20:00,89.79,89.95,89.66,89.95,11100.0,54.0564,54.1528,53.9782,54.1528,11100.0
2015-03-17 15:25:00,89.95,89.95,89.85,89.87,8200.0,54.1528,54.1528,54.0925,54.1046,8200.0
2015-03-17 15:30:00,89.93,89.99,89.92,89.96,7100.0,54.1407,54.1768,54.1347,54.1588,7100.0
2015-03-17 15:35:00,89.96,89.96,89.76,89.79,11800.0,54.1588,54.1588,54.0384,54.0564,11800.0
2015-03-17 15:40:00,89.79,89.85,89.76,89.78,11200.0,54.0564,54.0925,54.0384,54.0504,11200.0
2015-03-17 15:45:00,89.79,89.94,89.78,89.78,12100.0,54.0564,54.1467,54.0504,54.0504,12100.0
2015-03-17 15:50:00,89.76,90.01,89.75,89.94,33600.0,54.0384,54.1889,54.0323,54.1467,33600.0
2015-03-17 15:55:00,89.95,89.96,89.8,89.83,15800.0,54.1528,54.1588,54.0624,54.0805,15800.0
2015-03-18 09:30:00,88.94,89.63,88.91,89.63,5700.0,53.5447,53.9601,53.5266,53.9601,5700.0
2015-03-18 09:35:00,89.35,89.65,89.35,89.57,2500.0,53.7915,53.9721,53.7915,53.924,2500.0
2015-03-18 09:40:00,89.32,89.47,89.23,89.36,2200.0,53.7735,53.8638,53.7193,53.7976,2200.0
2015-03-18 09:45:00,89.21,89.27,88.8,88.93,2900.0,53.7072,53.7434,53.4604,53.5387,2900.0
2015-03-18 09:50:00,88.65,88.88,88.63,88.71,3000.0,53.3701,53.5086,53.3581,53.4062,3000.0
2015-03-18 09:55:00,88.68,88.68,88.39,88.57,5400.0,53.3882,53.3882,53.2136,53.3219,5400.0
2015-03-18 10:00:00,88.4,88.56,88.36,88.48,2200.0,53.2196,53.3159,53.1955,53.2678,2200.0
2015-03-18 10:05:00,88.48,88.65,88.46,88.54,5000.0,53.2678,53.3701,53.2557,53.3039,5000.0
2015-03-18 10:10:00,88.59,88.71,88.55,88.68,4500.0,53.334,53.4062,53.3099,53.3882,4500.0
2015-03-18 10:15:00,88.7,88.7,88.53,88.61,1200.0,53.4002,53.4002,53.2979,53.346,1200.0
2015-03-18 10:20:00,88.61,88.61,88.37,88.42,2400.0,53.346,53.346,53.2015,53.2316,2400.0
2015-03-18 10:25:00,88.48,88.75,88.4,88.69,6800.0,53.2678,53.4303,53.2196,53.3942,6800.0
2015-03-18 10:30:00,88.75,88.91,88.46,88.48,8400.0,53.4303,53.5266,53.2557,53.2678,8400.0
2015-03-18 10:35:00,88.42,88.75,88.37,88.69,7100.0,53.2316,53.4303,53.2015,53.3942,7100.0
2015-03-18 10:40:00,88.79,88.94,88.78,88.87,3300.0,53.4544,53.5447,53.4484,53.5026,3300.0
2015-03-18 10:45:00,88.97,89.38,88.97,89.38,5500.0,53.5628,53.8096,53.5628,53.8096,5500.0
2015-03-18 10:50:00,89.36,89.42,89.24,89.31,2800.0,53.7976,53.8337,53.7253,53.7675,2800.0
2015-03-18 10:55:00,89.25,89.25,89.1,89.1,10100.0,53.7313,53.7313,53.641,53.641,10100.0
2015-03-18 11:00:00,89.1,89.17,88.89,88.89,5500.0,53.641,53.6832,53.5146,53.5146,5500.0
2015-03-18 11:05:00,88.95,88.98,88.84,88.92,7000.0,53.5507,53.5688,53.4845,53.5327,7000.0
2015-03-18 11:10:00,88.94,88.96,88.86,88.93,7800.0,53.5447,53.5567,53.4965,53.5387,7800.0
2015-03-18 11:15:00,88.96,88.98,88.86,88.98,11000.0,53.5567,53.5688,53.4965,53.5688,11000.0
2015-03-18 11:20:00,88.98,89.0,88.86,88.95,6700.0,53.5688,53.5808,53.4965,53.5507,6700.0
2015-03-18 11:25:00,88.92,88.99,88.88,88.93,12400.0,53.5327,53.5748,53.5086,53.5387,12400.0
2015-03-18 11:30:00,88.88,88.93,88.84,88.88,6600.0,53.5086,53.5387,53.4845,53.5086,6600.0
2015-03-18 11:35:00,88.81,88.99,88.81,88.99,10100.0,53.4664,53.5748,53.4664,53.5748,10100.0
2015-03-18 11:40:00,89.01,89.03,88.8,88.8,5200.0,53.5868,53.5989,53.4604,53.4604,5200.0
2015-03-18 11:45:00,88.79,88.84,88.75,88.77,5100.0,53.4544,53.4845,53.4303,53.4424,5100.0
2015-03-18 11:50:00,88.78,88.85,88.65,88.65,5000.0,53.4484,53.4905,53.3701,53.3701,5000.0
2015-03-18 11:55:00,88.65,88.73,88.6,88.73,3000.0,53.3701,53.4183,53.34,53.4183,3000.0
2015-03-18 12:00:00,88.72,88.81,88.7,88.8,6900.0,53.4123,53.4664,53.4002,53.4604,6900.0
2015-03-18 12:05:00,88.76,88.98,88.75,88.88,5800.0,53.4363,53.5688,53.4303,53.5086,5800.0
2015-03-18 12:10:00,88.9,88.99,88.79,88.82,8000.0,53.5206,53.5748,53.4544,53.4725,8000.0
2015-03-18 12:15:00,88.89,88.9,88.75,88.83,5000.0,53.5146,53.5206,53.4303,53.4785,5000.0
2015-03-18 12:20:00,88.84,88.92,88.75,88.77,2400.0,53.4845,53.5327,53.4303,53.4424,2400.0
2015-03-18 12:25:00,88.77,88.79,88.73,88.76,1500.0,53.4424,53.4544,53.4183,53.4363,1500.0
2015-03-18 12:30:00,88.79,88.95,88.78,88.94,3100.0,53.4544,53.5507,53.4484,53.5447,3100.0
2015-03-18 12:35:00,88.88,89.07,88.88,89.07,5200.0,53.5086,53.623,53.5086,53.623,5200.0
2015-03-18 12:40:00,89.09,89.14,89.04,89.12,9400.0,53.635,53.6651,53.6049,53.6531,9400.0
2015-03-18 12:45:00,89.16,89.27,89.16,89.27,2200.0,53.6771,53.7434,53.6771,53.7434,2200.0
2015-03-18 12:50:00,89.42,89.5,89.36,89.5,2500.0,53.8337,53.8818,53.7976,53.8818,2500.0
2015-03-18 12:55:00,89.54,89.66,89.54,89.66,7000.0,53.9059,53.9782,53.9059,53.9782,7000.0
2015-03-18 13:00:00,89.63,89.88,89.62,89.88,3700.0,53.9601,54.1106,53.9541,54.1106,3700.0
2015-03-18 13:05:00,89.87,90.03,89.81,90.03,9000.0,54.1046,54.2009,54.0685,54.2009,9000.0
2015-03-18 13:10:00,90.07,90.31,90.07,90.31,3700.0,54.225,54.3695,54.225,54.3695,3700.0
2015-03-18 13:15:00,90.31,90.38,90.23,90.3,5400.0,54.3695,54.4116,54.3213,54.3635,5400.0
2015-03-18 13:20:00,90.46,90.46,90.31,90.39,2400.0,54.4598,54.4598,54.3695,54.4176,2400.0
2015-03-18 13:25:00,90.35,90.41,90.34,90.36,8200.0,54.3936,54.4297,54.3875,54.3996,8200.0
2015-03-18 13:30:00,90.34,90.59,90.3,90.43,13100.0,54.3875,54.5381,54.3635,54.4417,13100.0
2015-03-18 13:35:00,90.48,90.73,90.44,90.51,19200.0,54.4718,54.6223,54.4477,54.4899,19200.0
2015-03-18 13:40:00,90.53,90.68,90.48,90.5,7700.0,54.5019,54.5922,54.4718,54.4839,7700.0
2015-03-18 13:45:00,90.5,90.55,90.46,90.5,2800.0,54.4839,54.514,54.4598,54.4839,2800.0
2015-03-18 13:50:00,90.53,90.6,90.49,90.52,3800.0,54.5019,54.5441,54.4778,54.4959,3800.0
2015-03-18 13:55:00,90.51,90.56,90.41,90.41,3600.0,54.4899,54.52,54.4297,54.4297,3600.0
2015-03-18 14:00:00,90.52,91.32,90.5,91.02,6300.0,54.4959,54.9775,54.4839,54.7969,6300.0
2015-03-18 14:05:00,91.03,91.28,90.72,90.95,7200.0,54.8029,54.9535,54.6163,54.7548,7200.0
2015-03-18 14:10:00,91.01,91.09,90.89,91.07,5000.0,54.7909,54.8391,54.7187,54.827,5000.0
2015-03-18 14:15:00,91.09,91.43,91.04,91.29,9500.0,54.8391,55.0438,54.809,54.9595,9500.0
2015-03-18 14:20:00,91.31,91.68,91.28,91.45,9800.0,54.9715,55.1943,54.9535,55.0558,9800.0
2015-03-18 14:25:00,91.48,91.73,91.36,91.6,11400.0,55.0739,55.2244,55.0016,55.1461,11400.0
2015-03-18 14:30:00,91.6,91.75,91.48,91.69,7800.0,55.1461,55.2364,55.0739,55.2003,7800.0
2015-03-18 14:35:00,91.63,91.77,91.62,91.7,4400.0,55.1642,55.2485,55.1581,55.2063,4400.0
2015-03-18 14:40:00,91.69,92.09,91.69,92.06,13800.0,55.2003,55.4411,55.2003,55.423,13800.0
2015-03-18 14:45:00,92.09,92.09,91.74,91.77,6700.0,55.4411,55.4411,55.2304,55.2485,6700.0
2015-03-18 14:50:00,91.85,92.05,91.8,92.0,4900.0,55.2966,55.417,55.2665,55.3869,4900.0
2015-03-18 14:55:00,92.05,92.16,92.02,92.08,13100.0,55.417,55.4832,55.399,55.4351,13100.0
2015-03-18 15:00:00,92.08,92.2,91.97,92.19,13800.0,55.4351,55.5073,55.3689,55.5013,13800.0
2015-03-18 15:05:00,92.22,92.23,92.02,92.09,15400.0,55.5194,55.5254,55.399,55.4411,15400.0
2015-03-18 15:10:00,92.12,92.57,92.12,92.57,9800.0,55.4592,55.7301,55.4592,55.7301,9800.0
2015-03-18 15:15:00,92.51,92.57,92.47,92.53,10100.0,55.694,55.7301,55.6699,55.706,10100.0
2015-03-18 15:20:00,92.53,92.57,92.34,92.45,15100.0,55.706,55.7301,55.5916,55.6578,15100.0
2015-03-18 15:25:00,92.47,92.47,92.02,92.1,15900.0,55.6699,55.6699,55.399,55.4471,15900.0
2015-03-18 15:30:00,92.1,92.22,92.04,92.06,15400.0,55.4471,55.5194,55.411,55.423,15400.0
2015-03-18 15:35:00,92.09,92.09,91.86,91.88,8600.0,55.4411,55.4411,55.3026,55.3147,8600.0
2015-03-18 15:40:00,91.87,91.87,91.75,91.81,12500.0,55.3087,55.3087,55.2364,55.2725,12500.0
2015-03-18 15:45:00,91.78,91.94,91.77,91.92,13200.0,55.2545,55.3508,55.2485,55.3388,13200.0
2015-03-18 15:50:00,91.92,92.0,91.85,92.0,18100.0,55.3388,55.3869,55.2966,55.3869,18100.0
2015-03-18 15:55:00,92.0,92.02,91.93,91.99,20600.0,55.3869,55.399,55.3448,55.3809,20600.0
2015-03-19 09:30:00,91.36,91.54,90.24,90.74,4800.0,55.0016,55.11,54.3273,54.6284,4800.0
2015-03-19 09:35:00,90.74,91.04,90.52,90.52,2700.0,54.6284,54.809,54.4959,54.4959,2700.0
2015-03-19 09:40:00,90.62,90.62,90.55,90.56,200.0,54.5561,54.5561,54.514,54.52,200.0
2015-03-19 09:45:00,90.49,90.54,90.38,90.38,1100.0,54.4778,54.508,54.4116,54.4116,1100.0
2015-03-19 09:50:00,90.27,90.59,90.26,90.54,3800.0,54.3454,54.5381,54.3394,54.508,3800.0
2015-03-19 09:55:00,90.54,90.87,90.54,90.86,500.0,54.508,54.7066,54.508,54.7006,500.0
2015-03-19 10:00:00,90.87,91.38,90.87,91.3,3600.0,54.7066,55.0137,54.7066,54.9655,3600.0
2015-03-19 10:05:00,91.14,91.59,91.14,91.5,1400.0,54.8692,55.1401,54.8692,55.0859,1400.0
2015-03-19 10:10:00,91.37,91.43,91.22,91.22,1600.0,55.0076,55.0438,54.9173,54.9173,1600.0
2015-03-19 10:15:00,91.49,91.92,91.49,91.76,2500.0,55.0799,55.3388,55.0799,55.2424,2500.0
2015-03-19 10:20:00,91.76,92.0,91.66,91.76,6000.0,55.2424,55.3869,55.1822,55.2424,6000.0
2015-03-19 10:25:00,91.75,91.75,91.43,91.55,2900.0,55.2364,55.2364,55.0438,55.116,2900.0
2015-03-19 10:30:00,91.7,91.72,91.46,91.62,8800.0,55.2063,55.2183,55.0618,55.1581,8800.0
2015-03-19 10:35:00,91.59,91.61,91.51,91.55,1100.0,55.1401,55.1521,55.0919,55.116,1100.0
2015-03-19 10:40:00,91.48,91.48,91.4,91.44,400.0,55.0739,55.0739,55.0257,55.0498,400.0
2015-03-19 10:45:00,91.36,91.36,91.11,91.21,3100.0,55.0016,55.0016,54.8511,54.9113,3100.0
2015-03-19 10:50:00,91.14,91.24,91.14,91.2,1100.0,54.8692,54.9294,54.8692,54.9053,1100.0
2015-03-19 10:55:00,91.21,91.21,91.0,91.0,3000.0,54.9113,54.9113,54.7849,54.7849,3000.0
2015-03-19 11:00:00,91.04,91.17,90.68,90.8,13600.0,54.809,54.8872,54.5922,54.6645,13600.0
2015-03-19 11:05:00,90.79,91.21,90.77,91.21,3900.0,54.6585,54.9113,54.6464,54.9113,3900.0
2015-03-19 11:10:00,91.27,91.27,90.95,90.95,4000.0,54.9474,54.9474,54.7548,54.7548,4000.0
2015-03-19 11:15:00,91.1,91.28,91.08,91.25,1800.0,54.8451,54.9535,54.833,54.9354,1800.0
2015-03-19 11:20:00,91.3,91.3,91.03,91.04,2800.0,54.9655,54.9655,54.8029,54.809,2800.0
2015-03-19 11:25:00,91.07,91.07,90.84,90.84,1500.0,54.827,54.827,54.6886,54.6886,1500.0
2015-03-19 11:30:00,90.78,90.9,90.63,90.84,4000.0,54.6524,54.7247,54.5621,54.6886,4000.0
2015-03-19 11:35:00,90.81,90.95,90.73,90.78,4700.0,54.6705,54.7548,54.6223,54.6524,4700.0
2015-03-19 11:40:00,90.86,90.86,90.63,90.64,2700.0,54.7006,54.7006,54.5621,54.5682,2700.0
2015-03-19 11:45:00,90.68,90.79,90.6,90.61,2900.0,54.5922,54.6585,54.5441,54.5501,2900.0
2015-03-19 11:50:00,90.67,90.67,90.45,90.62,6800.0,54.5862,54.5862,54.4538,54.5561,6800.0
2015-03-19 11:55:00,90.69,90.69,90.45,90.45,1800.0,54.5983,54.5983,54.4538,54.4538,1800.0
2015-03-19 12:00:00,90.42,90.6,90.4,90.6,5800.0,54.4357,54.5441,54.4237,54.5441,5800.0
2015-03-19 12:05:00,90.64,90.64,90.5,90.52,2100.0,54.5682,54.5682,54.4839,54.4959,2100.0
2015-03-19 12:10:00,90.43,90.53,90.31,90.53,4500.0,54.4417,54.5019,54.3695,54.5019,4500.0
2015-03-19 12:15:00,90.54,90.54,90.36,90.36,2000.0,54.508,54.508,54.3996,54.3996,2000.0
2015-03-19 12:20:00,90.39,90.39,90.11,90.15,4700.0,54.4176,54.4176,54.2491,54.2732,4700.0
2015-03-19 12:25:00,90.14,90.26,90.14,90.26,700.0,54.2671,54.3394,54.2671,54.3394,700.0
2015-03-19 12:30:00,90.26,90.26,90.08,90.16,2700.0,54.3394,54.3394,54.231,54.2792,2700.0
2015-03-19 12:35:00,90.13,90.14,89.84,89.94,5300.0,54.2611,54.2671,54.0865,54.1467,5300.0
2015-03-19 12:40:00,89.95,90.12,89.88,90.12,2000.0,54.1528,54.2551,54.1106,54.2551,2000.0
2015-03-19 12:45:00,90.11,90.16,90.04,90.04,2100.0,54.2491,54.2792,54.2069,54.2069,2100.0
2015-03-19 12:50:00,90.02,90.07,89.92,90.05,3900.0,54.1949,54.225,54.1347,54.213,3900.0
2015-03-19 12:55:00,90.07,90.1,89.97,90.09,1400.0,54.225,54.2431,54.1648,54.237,1400.0
2015-03-19 13:00:00,90.1,90.2,90.1,90.18,2400.0,54.2431,54.3033,54.2431,54.2912,2400.0
2015-03-19 13:05:00,90.25,90.32,90.21,90.32,700.0,54.3334,54.3755,54.3093,54.3755,700.0
2015-03-19 13:10:00,90.27,90.3,90.23,90.29,2600.0,54.3454,54.3635,54.3213,54.3574,2600.0
2015-03-19 13:15:00,90.31,90.45,90.29,90.43,4000.0,54.3695,54.4538,54.3574,54.4417,4000.0
2015-03-19 13:20:00,90.49,90.5,90.18,90.18,1700.0,54.4778,54.4839,54.2912,54.2912,1700.0
2015-03-19 13:25:00,90.22,90.36,90.16,90.26,4100.0,54.3153,54.3996,54.2792,54.3394,4100.0
2015-03-19 13:30:00,90.18,90.25,90.11,90.11,3300.0,54.2912,54.3334,54.2491,54.2491,3300.0
2015-03-19 13:35:00,90.05,90.09,89.99,90.0,1800.0,54.213,54.237,54.1768,54.1829,1800.0
2015-03-19 13:40:00,89.94,89.99,89.91,89.99,2000.0,54.1467,54.1768,54.1287,54.1768,2000.0
2015-03-19 13:45:00,89.98,90.03,89.96,90.0,1800.0,54.1708,54.2009,54.1588,54.1829,1800.0
2015-03-19 13:50:00,89.97,89.99,89.95,89.95,900.0,54.1648,54.1768,54.1528,54.1528,900.0
2015-03-19 13:55:00,90.0,90.02,89.81,89.92,3500.0,54.1829,54.1949,54.0685,54.1347,3500.0
2015-03-19 14:00:00,89.92,89.96,89.86,89.94,2800.0,54.1347,54.1588,54.0986,54.1467,2800.0
2015-03-19 14:05:00,89.92,90.13,89.92,90.13,2700.0,54.1347,54.2611,54.1347,54.2611,2700.0
2015-03-19 14:10:00,90.19,90.39,90.18,90.39,9800.0,54.2972,54.4176,54.2912,54.4176,9800.0
2015-03-19 14:15:00,90.36,90.36,90.21,90.25,2500.0,54.3996,54.3996,54.3093,54.3334,2500.0
2015-03-19 14:20:00,90.28,90.28,90.17,90.23,700.0,54.3514,54.3514,54.2852,54.3213,700.0
2015-03-19 14:25:00,90.21,90.37,90.21,90.37,2500.0,54.3093,54.4056,54.3093,54.4056,2500.0
2015-03-19 14:30:00,90.44,90.44,90.23,90.23,900.0,54.4477,54.4477,54.3213,54.3213,900.0
2015-03-19 14:35:00,90.18,90.18,90.13,90.13,500.0,54.2912,54.2912,54.2611,54.2611,500.0
2015-03-19 14:40:00,90.04,90.1,90.0,90.02,2600.0,54.2069,54.2431,54.1829,54.1949,2600.0
2015-03-19 14:45:00,89.98,90.04,89.8,89.82,3900.0,54.1708,54.2069,54.0624,54.0745,3900.0
2015-03-19 14:50:00,89.85,89.98,89.8,89.81,4900.0,54.0925,54.1708,54.0624,54.0685,4900.0
2015-03-19 14:55:00,89.81,89.95,89.79,89.95,3700.0,54.0685,54.1528,54.0564,54.1528,3700.0
2015-03-19 15:00:00,89.89,89.89,89.77,89.86,3100.0,54.1166,54.1166,54.0444,54.0986,3100.0
2015-03-19 15:05:00,89.91,89.91,89.77,89.77,3800.0,54.1287,54.1287,54.0444,54.0444,3800.0
2015-03-19 15:10:00,89.73,89.88,89.72,89.78,5600.0,54.0203,54.1106,54.0143,54.0504,5600.0
2015-03-19 15:15:00,89.79,89.95,89.77,89.9,4100.0,54.0564,54.1528,54.0444,54.1227,4100.0
2015-03-19 15:20:00,89.9,89.98,89.81,89.82,5600.0,54.1227,54.1708,54.0685,54.0745,5600.0
2015-03-19 15:25:00,89.86,89.96,89.86,89.91,7300.0,54.0986,54.1588,54.0986,54.1287,7300.0
2015-03-19 15:30:00,89.91,90.04,89.89,89.97,4900.0,54.1287,54.2069,54.1166,54.1648,4900.0
2015-03-19 15:35:00,89.97,90.05,89.94,90.05,5400.0,54.1648,54.213,54.1467,54.213,5400.0
2015-03-19 15:40:00,90.03,90.03,89.83,89.83,7500.0,54.2009,54.2009,54.0805,54.0805,7500.0
2015-03-19 15:45:00,89.83,90.05,89.82,90.01,7300.0,54.0805,54.213,54.0745,54.1889,7300.0
2015-03-19 15:50:00,90.02,90.02,89.96,90.01,7500.0,54.1949,54.1949,54.1588,54.1889,7500.0
2015-03-19 15:55:00,90.02,90.17,89.97,90.07,41000.0,54.1949,54.2852,54.1648,54.225,41000.0
2015-03-20 09:30:00,90.25,90.25,90.25,90.25,0.0,54.3334,54.3334,54.3334,54.3334,0.0
2015-03-20 09:35:00,90.57,91.36,90.55,91.22,10600.0,54.526,55.0016,54.514,54.9173,10600.0
2015-03-20 09:40:00,91.22,91.5,91.21,91.34,1700.0,54.9173,55.0859,54.9113,54.9896,1700.0
2015-03-20 09:45:00,91.34,91.61,91.21,91.61,4300.0,54.9896,55.1521,54.9113,55.1521,4300.0
2015-03-20 09:50:00,91.68,91.87,91.51,91.51,8100.0,55.1943,55.3087,55.0919,55.0919,8100.0
2015-03-20 09:55:00,91.52,91.6,91.45,91.51,5300.0,55.0979,55.1461,55.0558,55.0919,5300.0
2015-03-20 10:00:00,91.46,91.46,91.16,91.16,1300.0,55.0618,55.0618,54.8812,54.8812,1300.0
2015-03-20 10:05:00,91.26,91.3,91.01,91.01,4600.0,54.9414,54.9655,54.7909,54.7909,4600.0
2015-03-20 10:10:00,91.11,91.21,90.85,90.85,3700.0,54.8511,54.9113,54.6946,54.6946,3700.0
2015-03-20 10:15:00,90.85,90.85,90.51,90.63,4300.0,54.6946,54.6946,54.4899,54.5621,4300.0
2015-03-20 10:20:00,90.65,90.74,90.62,90.71,2000.0,54.5742,54.6284,54.5561,54.6103,2000.0
2015-03-20 10:25:00,90.71,91.14,90.65,91.1,13800.0,54.6103,54.8692,54.5742,54.8451,13800.0
2015-03-20 10:30:00,91.1,91.24,91.09,91.09,3200.0,54.8451,54.9294,54.8391,54.8391,3200.0
2015-03-20 10:35:00,91.15,91.27,91.07,91.15,6000.0,54.8752,54.9474,54.827,54.8752,6000.0
2015-03-20 10:40:00,91.2,91.24,91.12,91.12,2600.0,54.9053,54.9294,54.8571,54.8571,2600.0
2015-03-20 10:45:00,91.13,91.16,91.04,91.04,10300.0,54.8632,54.8812,54.809,54.809,10300.0
2015-03-20 10:50:00,91.02,91.13,91.0,91.07,2200.0,54.7969,54.8632,54.7849,54.827,2200.0
2015-03-20 10:55:00,91.15,91.16,91.02,91.02,3500.0,54.8752,54.8812,54.7969,54.7969,3500.0
2015-03-20 11:00:00,91.02,91.06,90.95,91.05,8300.0,54.7969,54.821,54.7548,54.815,8300.0
2015-03-20 11:05:00,91.05,91.1,91.03,91.07,3500.0,54.815,54.8451,54.8029,54.827,3500.0
2015-03-20 11:10:00,91.1,91.12,91.04,91.04,4700.0,54.8451,54.8571,54.809,54.809,4700.0
2015-03-20 11:15:00,91.04,91.09,90.98,91.05,4400.0,54.809,54.8391,54.7728,54.815,4400.0
2015-03-20 11:20:00,91.05,91.26,91.03,91.26,5200.0,54.815,54.9414,54.8029,54.9414,5200.0
2015-03-20 11:25:00,91.29,91.53,91.25,91.44,16900.0,54.9595,55.104,54.9354,55.0498,16900.0
2015-03-20 11:30:00,91.44,91.62,91.43,91.62,2100.0,55.0498,55.1581,55.0438,55.1581,2100.0
2015-03-20 11:35:00,91.58,91.6,91.47,91.47,4700.0,55.1341,55.1461,55.0678,55.0678,4700.0
2015-03-20 11:40:00,91.48,91.48,91.33,91.33,2800.0,55.0739,55.0739,54.9836,54.9836,2800.0
2015-03-20 11:45:00,91.33,91.35,91.23,91.23,6000.0,54.9836,54.9956,54.9234,54.9234,6000.0
2015-03-20 11:50:00,91.23,91.41,91.23,91.4,3400.0,54.9234,55.0317,54.9234,55.0257,3400.0
2015-03-20 11:55:00,91.42,91.51,91.37,91.42,3400.0,55.0377,55.0919,55.0076,55.0377,3400.0
2015-03-20 12:00:00,91.4,91.51,91.4,91.46,3900.0,55.0257,55.0919,55.0257,55.0618,3900.0
2015-03-20 12:05:00,91.45,91.5,91.45,91.48,1600.0,55.0558,55.0859,55.0558,55.0739,1600.0
2015-03-20 12:10:00,91.45,91.45,91.18,91.19,32900.0,55.0558,55.0558,54.8933,54.8993,32900.0
2015-03-20 12:15:00,91.16,91.2,91.02,91.02,1800.0,54.8812,54.9053,54.7969,54.7969,1800.0
2015-03-20 12:20:00,91.09,91.09,90.8,90.9,2800.0,54.8391,54.8391,54.6645,54.7247,2800.0
2015-03-20 12:25:00,90.9,90.97,90.83,90.95,2100.0,54.7247,54.7668,54.6825,54.7548,2100.0
2015-03-20 12:30:00,91.03,91.08,90.96,91.0,2900.0,54.8029,54.833,54.7608,54.7849,2900.0
2015-03-20 12:35:00,91.0,91.04,90.94,91.04,3400.0,54.7849,54.809,54.7488,54.809,3400.0
2015-03-20 12:40:00,90.99,91.16,90.99,91.12,2600.0,54.7789,54.8812,54.7789,54.8571,2600.0
2015-03-20 12:45:00,91.11,91.18,91.11,91.12,1000.0,54.8511,54.8933,54.8511,54.8571,1000.0
2015-03-20 12:50:00,91.07,91.1,90.93,90.93,2700.0,54.827,54.8451,54.7427,54.7427,2700.0
2015-03-20 12:55:00,90.94,91.01,90.91,90.99,1700.0,54.7488,54.7909,54.7307,54.7789,1700.0
2015-03-20 13:00:00,91.01,91.03,90.97,91.0,2400.0,54.7909,54.8029,54.7668,54.7849,2400.0
2015-03-20 13:05:00,91.05,91.09,90.95,91.0,6700.0,54.815,54.8391,54.7548,54.7849,6700.0
2015-03-20 13:10:00,90.96,91.03,90.81,90.81,5300.0,54.7608,54.8029,54.6705,54.6705,5300.0
2015-03-20 13:15:00,90.87,90.87,90.69,90.75,2600.0,54.7066,54.7066,54.5983,54.6344,2600.0
2015-03-20 13:20:00,90.69,90.73,90.56,90.56,2000.0,54.5983,54.6223,54.52,54.52,2000.0
2015-03-20 13:25:00,90.62,90.69,90.62,90.69,1000.0,54.5561,54.5983,54.5561,54.5983,1000.0
2015-03-20 13:30:00,90.68,90.79,90.65,90.68,3400.0,54.5922,54.6585,54.5742,54.5922,3400.0
2015-03-20 13:35:00,90.65,90.67,90.57,90.6,10800.0,54.5742,54.5862,54.526,54.5441,10800.0
2015-03-20 13:40:00,90.6,90.83,90.6,90.8,22900.0,54.5441,54.6825,54.5441,54.6645,22900.0
2015-03-20 13:45:00,90.8,90.93,90.8,90.83,2100.0,54.6645,54.7427,54.6645,54.6825,2100.0
2015-03-20 13:50:00,90.89,91.01,90.88,90.9,3400.0,54.7187,54.7909,54.7126,54.7247,3400.0
2015-03-20 13:55:00,90.86,90.89,90.79,90.88,2900.0,54.7006,54.7187,54.6585,54.7126,2900.0
2015-03-20 14:00:00,90.82,90.9,90.8,90.82,5700.0,54.6765,54.7247,54.6645,54.6765,5700.0
2015-03-20 14:05:00,90.81,90.85,90.73,90.84,8800.0,54.6705,54.6946,54.6223,54.6886,8800.0
2015-03-20 14:10:00,90.82,90.82,90.67,90.72,2000.0,54.6765,54.6765,54.5862,54.6163,2000.0
2015-03-20 14:15:00,90.73,90.83,90.73,90.83,700.0,54.6223,54.6825,54.6223,54.6825,700.0
2015-03-20 14:20:00,90.82,90.82,90.7,90.7,6300.0,54.6765,54.6765,54.6043,54.6043,6300.0
2015-03-20 14:25:00,90.71,90.78,90.69,90.77,4100.0,54.6103,54.6524,54.5983,54.6464,4100.0
2015-03-20 14:30:00,90.73,90.88,90.66,90.84,3300.0,54.6223,54.7126,54.5802,54.6886,3300.0
2015-03-20 14:35:00,90.86,90.86,90.83,90.86,12600.0,54.7006,54.7006,54.6825,54.7006,12600.0
2015-03-20 14:40:00,90.85,90.94,90.85,90.94,3200.0,54.6946,54.7488,54.6946,54.7488,3200.0
2015-03-20 14:45:00,90.95,90.95,90.86,90.94,3400.0,54.7548,54.7548,54.7006,54.7488,3400.0
2015-03-20 14:50:00,90.94,91.04,90.94,90.95,24300.0,54.7488,54.809,54.7488,54.7548,24300.0
2015-03-20 14:55:00,90.92,90.99,90.92,90.99,3300.0,54.7367,54.7789,54.7367,54.7789,3300.0
2015-03-20 15:00:00,91.03,91.03,90.98,90.98,2000.0,54.8029,54.8029,54.7728,54.7728,2000.0
2015-03-20 15:05:00,90.98,90.99,90.85,90.87,3800.0,54.7728,54.7789,54.6946,54.7066,3800.0
2015-03-20 15:10:00,90.89,90.89,90.74,90.74,3700.0,54.7187,54.7187,54.6284,54.6284,3700.0
2015-03-20 15:15:00,90.72,90.75,90.45,90.45,5600.0,54.6163,54.6344,54.4538,54.4538,5600.0
2015-03-20 15:20:00,90.48,90.48,90.33,90.43,3200.0,54.4718,54.4718,54.3815,54.4417,3200.0
2015-03-20 15:25:00,90.48,90.48,90.36,90.45,3800.0,54.4718,54.4718,54.3996,54.4538,3800.0
2015-03-20 15:30:00,90.49,90.59,90.47,90.47,3500.0,54.4778,54.5381,54.4658,54.4658,3500.0
2015-03-20 15:35:00,90.46,90.74,90.46,90.71,3800.0,54.4598,54.6284,54.4598,54.6103,3800.0
2015-03-20 15:40:00,90.71,90.78,90.69,90.69,3900.0,54.6103,54.6524,54.5983,54.5983,3900.0
2015-03-20 15:45:00,90.67,90.72,90.52,90.72,12200.0,54.5862,54.6163,54.4959,54.6163,12200.0
2015-03-20 15:50:00,90.74,90.75,90.63,90.72,10700.0,54.6284,54.6344,54.5621,54.6163,10700.0
2015-03-20 15:55:00,90.72,90.88,90.69,90.75,34800.0,54.6163,54.7126,54.5983,54.6344,34800.0
2015-03-23 09:30:00,91.19,91.51,91.01,91.23,7200.0,54.8993,55.0919,54.7909,54.9234,7200.0
2015-03-23 09:35:00,91.24,91.36,91.18,91.2,2600.0,54.9294,55.0016,54.8933,54.9053,2600.0
2015-03-23 09:40:00,91.2,91.65,91.19,91.53,5500.0,54.9053,55.1762,54.8993,55.104,5500.0
2015-03-23 09:45:00,91.48,91.55,90.83,90.95,8400.0,55.0739,55.116,54.6825,54.7548,8400.0
2015-03-23 09:50:00,90.96,91.0,90.66,90.67,6100.0,54.7608,54.7849,54.5802,54.5862,6100.0
2015-03-23 09:55:00,90.64,91.07,90.61,90.99,5500.0,54.5682,54.827,54.5501,54.7789,5500.0
2015-03-23 10:00:00,91.01,91.09,90.87,90.93,6200.0,54.7909,54.8391,54.7066,54.7427,6200.0
2015-03-23 10:05:00,90.97,91.11,90.86,90.87,7300.0,54.7668,54.8511,54.7006,54.7066,7300.0
2015-03-23 10:10:00,90.89,91.5,90.89,91.42,5200.0,54.7187,55.0859,54.7187,55.0377,5200.0
2015-03-23 10:15:00,91.38,91.55,91.32,91.44,5400.0,55.0137,55.116,54.9775,55.0498,5400.0
2015-03-23 10:20:00,91.42,91.53,91.24,91.37,20800.0,55.0377,55.104,54.9294,55.0076,20800.0
2015-03-23 10:25:00,91.4,91.54,91.4,91.49,3800.0,55.0257,55.11,55.0257,55.0799,3800.0
2015-03-23 10:30:00,91.54,91.65,91.43,91.59,9400.0,55.11,55.1762,55.0438,55.1401,9400.0
2015-03-23 10:35:00,91.58,91.61,91.44,91.58,8100.0,55.1341,55.1521,55.0498,55.1341,8100.0
2015-03-23 10:40:00,91.61,91.71,91.59,91.64,5300.0,55.1521,55.2123,55.1401,55.1702,5300.0
2015-03-23 10:45:00,91.66,91.71,91.47,91.48,8500.0,55.1822,55.2123,55.0678,55.0739,8500.0
2015-03-23 10:50:00,91.5,91.62,91.49,91.54,18300.0,55.0859,55.1581,55.0799,55.11,18300.0
2015-03-23 10:55:00,91.54,91.58,91.42,91.5,3200.0,55.11,55.1341,55.0377,55.0859,3200.0
2015-03-23 11:00:00,91.47,91.49,91.19,91.41,5200.0,55.0678,55.0799,54.8993,55.0317,5200.0
2015-03-23 11:05:00,91.37,91.37,91.15,91.22,3100.0,55.0076,55.0076,54.8752,54.9173,3100.0
2015-03-23 11:10:00,91.22,91.3,91.09,91.16,5300.0,54.9173,54.9655,54.8391,54.8812,5300.0
2015-03-23 11:15:00,91.2,91.38,91.2,91.29,7500.0,54.9053,55.0137,54.9053,54.9595,7500.0
2015-03-23 11:20:00,91.34,91.54,91.34,91.48,12600.0,54.9896,55.11,54.9896,55.0739,12600.0
2015-03-23 11:25:00,91.48,91.65,91.48,91.57,5000.0,55.0739,55.1762,55.0739,55.128,5000.0
2015-03-23 11:30:00,91.6,91.7,91.59,91.6,7500.0,55.1461,55.2063,55.1401,55.1461,7500.0
2015-03-23 11:35:00,91.64,91.64,91.4,91.4,5300.0,55.1702,55.1702,55.0257,55.0257,5300.0
2015-03-23 11:40:00,91.42,91.52,91.36,91.5,4500.0,55.0377,55.0979,55.0016,55.0859,4500.0
2015-03-23 11:45:00,91.57,91.72,91.56,91.56,4800.0,55.128,55.2183,55.122,55.122,4800.0
2015-03-23 11:50:00,91.6,91.6,91.35,91.43,52400.0,55.1461,55.1461,54.9956,55.0438,52400.0
2015-03-23 11:55:00,91.44,91.54,91.44,91.54,6200.0,55.0498,55.11,55.0498,55.11,6200.0
2015-03-23 12:00:00,91.53,91.66,91.52,91.62,1800.0,55.104,55.1822,55.0979,55.1581,1800.0
2015-03-23 12:05:00,91.66,91.77,91.66,91.77,2400.0,55.1822,55.2485,55.1822,55.2485,2400.0
2015-03-23 12:10:00,91.73,91.77,91.67,91.69,10800.0,55.2244,55.2485,55.1882,55.2003,10800.0
2015-03-23 12:15:00,91.69,91.73,91.6,91.65,5000.0,55.2003,55.2244,55.1461,55.1762,5000.0
2015-03-23 12:20:00,91.69,91.72,91.68,91.72,2800.0,55.2003,55.2183,55.1943,55.2183,2800.0
2015-03-23 12:25:00,91.72,91.72,91.58,91.65,4400.0,55.2183,55.2183,55.1341,55.1762,4400.0
2015-03-23 12:30:00,91.65,91.8,91.65,91.79,5800.0,55.1762,55.2665,55.1762,55.2605,5800.0
2015-03-23 12:35:00,91.78,91.8,91.72,91.72,9600.0,55.2545,55.2665,55.2183,55.2183,9600.0
2015-03-23 12:40:00,91.75,91.8,91.75,91.8,3500.0,55.2364,55.2665,55.2364,55.2665,3500.0
2015-03-23 12:45:00,91.8,91.82,91.76,91.76,6200.0,55.2665,55.2786,55.2424,55.2424,6200.0
2015-03-23 12:50:00,91.78,91.78,91.72,91.73,6500.0,55.2545,55.2545,55.2183,55.2244,6500.0
2015-03-23 12:55:00,91.7,91.72,91.68,91.69,1900.0,55.2063,55.2183,55.1943,55.2003,1900.0
2015-03-23 13:00:00,91.71,91.8,91.7,91.73,4900.0,55.2123,55.2665,55.2063,55.2244,4900.0
2015-03-23 13:05:00,91.77,91.78,91.72,91.78,1700.0,55.2485,55.2545,55.2183,55.2545,1700.0
2015-03-23 13:10:00,91.79,91.84,91.77,91.77,4200.0,55.2605,55.2906,55.2485,55.2485,4200.0
2015-03-23 13:15:00,91.76,91.78,91.73,91.75,3100.0,55.2424,55.2545,55.2244,55.2364,3100.0
2015-03-23 13:20:00,91.76,91.82,91.76,91.79,1800.0,55.2424,55.2786,55.2424,55.2605,1800.0
2015-03-23 13:25:00,91.81,91.86,91.76,91.76,4200.0,55.2725,55.3026,55.2424,55.2424,4200.0
2015-03-23 13:30:00,91.8,91.81,91.78,91.8,2100.0,55.2665,55.2725,55.2545,55.2665,2100.0
2015-03-23 13:35:00,91.8,91.8,91.77,91.8,3000.0,55.2665,55.2665,55.2485,55.2665,3000.0
2015-03-23 13:40:00,91.8,91.8,91.62,91.66,8200.0,55.2665,55.2665,55.1581,55.1822,8200.0
2015-03-23 13:45:00,91.67,91.7,91.59,91.59,3700.0,55.1882,55.2063,55.1401,55.1401,3700.0
2015-03-23 13:50:00,91.58,91.62,91.57,91.61,1900.0,55.1341,55.1581,55.128,55.1521,1900.0
2015-03-23 13:55:00,91.62,91.68,91.61,91.68,4400.0,55.1581,55.1943,55.1521,55.1943,4400.0
2015-03-23 14:00:00,91.68,91.87,91.67,91.84,5200.0,55.1943,55.3087,55.1882,55.2906,5200.0
2015-03-23 14:05:00,91.84,91.86,91.81,91.81,5900.0,55.2906,55.3026,55.2725,55.2725,5900.0
2015-03-23 14:10:00,91.86,91.92,91.85,91.9,7800.0,55.3026,55.3388,55.2966,55.3267,7800.0
2015-03-23 14:15:00,91.91,91.92,91.73,91.74,6900.0,55.3327,55.3388,55.2244,55.2304,6900.0
2015-03-23 14:20:00,91.71,91.85,91.71,91.85,4000.0,55.2123,55.2966,55.2123,55.2966,4000.0
2015-03-23 14:25:00,91.88,91.94,91.87,91.91,5300.0,55.3147,55.3508,55.3087,55.3327,5300.0
2015-03-23 14:30:00,91.92,91.92,91.81,91.83,5200.0,55.3388,55.3388,55.2725,55.2846,5200.0
2015-03-23 14:35:00,91.88,91.9,91.75,91.87,6700.0,55.3147,55.3267,55.2364,55.3087,6700.0
2015-03-23 14:40:00,91.84,91.91,91.83,91.88,5400.0,55.2906,55.3327,55.2846,55.3147,5400.0
2015-03-23 14:45:00,91.88,91.95,91.86,91.87,5600.0,55.3147,55.3568,55.3026,55.3087,5600.0
2015-03-23 14:50:00,91.87,91.94,91.81,91.87,6000.0,55.3087,55.3508,55.2725,55.3087,6000.0
2015-03-23 14:55:00,91.85,91.94,91.83,91.86,4800.0,55.2966,55.3508,55.2846,55.3026,4800.0
2015-03-23 15:00:00,91.86,91.96,91.85,91.96,6000.0,55.3026,55.3628,55.2966,55.3628,6000.0
2015-03-23 15:05:00,91.97,91.97,91.87,91.94,8400.0,55.3689,55.3689,55.3087,55.3508,8400.0
2015-03-23 15:10:00,91.95,91.96,91.82,91.88,7500.0,55.3568,55.3628,55.2786,55.3147,7500.0
2015-03-23 15:15:00,91.88,91.97,91.75,91.8,9400.0,55.3147,55.3689,55.2364,55.2665,9400.0
2015-03-23 15:20:00,91.86,91.86,91.73,91.76,4300.0,55.3026,55.3026,55.2244,55.2424,4300.0
2015-03-23 15:25:00,91.76,91.81,91.68,91.7,9700.0,55.2424,55.2725,55.1943,55.2063,9700.0
2015-03-23 15:30:00,91.7,91.84,91.7,91.82,13000.0,55.2063,55.2906,55.2063,55.2786,13000.0
2015-03-23 15:35:00,91.84,91.95,91.82,91.94,10000.0,55.2906,55.3568,55.2786,55.3508,10000.0
2015-03-23 15:40:00,91.93,91.95,91.82,91.84,17200.0,55.3448,55.3568,55.2786,55.2906,17200.0
2015-03-23 15:45:00,91.84,91.84,91.66,91.73,23900.0,55.2906,55.2906,55.1822,55.2244,23900.0
2015-03-23 15:50:00,91.73,91.75,91.69,91.72,15900.0,55.2244,55.2364,55.2003,55.2183,15900.0
2015-03-23 15:55:00,91.72,91.74,91.61,91.61,30500.0,55.2183,55.2304,55.1521,55.1521,30500.0
2015-03-24 09:30:00,92.0,92.19,91.03,92.19,3100.0,55.3869,55.5013,54.8029,55.5013,3100.0
2015-03-24 09:35:00,91.87,91.87,91.53,91.66,800.0,55.3087,55.3087,55.104,55.1822,800.0
2015-03-24 09:40:00,91.77,91.77,91.44,91.75,2700.0,55.2485,55.2485,55.0498,55.2364,2700.0
2015-03-24 09:45:00,91.53,92.0,91.52,91.88,4300.0,55.104,55.3869,55.0979,55.3147,4300.0
2015-03-24 09:50:00,91.92,92.08,91.83,92.06,11700.0,55.3388,55.4351,55.2846,55.423,11700.0
2015-03-24 09:55:00,92.06,92.06,91.77,91.78,3000.0,55.423,55.423,55.2485,55.2545,3000.0
2015-03-24 10:00:00,91.84,91.88,91.69,91.86,3700.0,55.2906,55.3147,55.2003,55.3026,3700.0
2015-03-24 10:05:00,91.77,91.88,91.74,91.85,2300.0,55.2485,55.3147,55.2304,55.2966,2300.0
2015-03-24 10:10:00,91.73,91.87,91.66,91.85,3300.0,55.2244,55.3087,55.1822,55.2966,3300.0
2015-03-24 10:15:00,91.75,91.87,91.75,91.75,6000.0,55.2364,55.3087,55.2364,55.2364,6000.0
2015-03-24 10:20:00,91.73,91.83,91.62,91.62,4300.0,55.2244,55.2846,55.1581,55.1581,4300.0
2015-03-24 10:25:00,91.62,91.79,91.62,91.79,2100.0,55.1581,55.2605,55.1581,55.2605,2100.0
2015-03-24 10:30:00,91.79,91.79,91.54,91.62,3300.0,55.2605,55.2605,55.11,55.1581,3300.0
2015-03-24 10:35:00,91.52,91.6,91.5,91.56,4500.0,55.0979,55.1461,55.0859,55.122,4500.0
2015-03-24 10:40:00,91.55,91.6,91.49,91.55,3400.0,55.116,55.1461,55.0799,55.116,3400.0
2015-03-24 10:45:00,91.55,91.62,91.41,91.56,8100.0,55.116,55.1581,55.0317,55.122,8100.0
2015-03-24 10:50:00,91.56,91.67,91.52,91.53,4700.0,55.122,55.1882,55.0979,55.104,4700.0
2015-03-24 10:55:00,91.56,91.6,91.43,91.56,6200.0,55.122,55.1461,55.0438,55.122,6200.0
2015-03-24 11:00:00,91.52,91.63,91.37,91.63,3400.0,55.0979,55.1642,55.0076,55.1642,3400.0
2015-03-24 11:05:00,91.58,91.64,91.43,91.47,6400.0,55.1341,55.1702,55.0438,55.0678,6400.0
2015-03-24 11:10:00,91.4,91.77,91.35,91.6,30700.0,55.0257,55.2485,54.9956,55.1461,30700.0
2015-03-24 11:15:00,91.63,91.67,91.56,91.67,5600.0,55.1642,55.1882,55.122,55.1882,5600.0
2015-03-24 11:20:00,91.65,91.74,91.62,91.67,13500.0,55.1762,55.2304,55.1581,55.1882,13500.0
2015-03-24 11:25:00,91.69,91.74,91.65,91.74,1900.0,55.2003,55.2304,55.1762,55.2304,1900.0
2015-03-24 11:30:00,91.78,91.82,91.68,91.68,3100.0,55.2545,55.2786,55.1943,55.1943,3100.0
2015-03-24 11:35:00,91.71,91.78,91.66,91.68,2500.0,55.2123,55.2545,55.1822,55.1943,2500.0
2015-03-24 11:40:00,91.75,91.76,91.65,91.65,3800.0,55.2364,55.2424,55.1762,55.1762,3800.0
2015-03-24 11:45:00,91.66,91.76,91.63,91.73,2600.0,55.1822,55.2424,55.1642,55.2244,2600.0
2015-03-24 11:50:00,91.75,91.77,91.68,91.75,9800.0,55.2364,55.2485,55.1943,55.2364,9800.0
2015-03-24 11:55:00,91.77,91.77,91.56,91.56,3300.0,55.2485,55.2485,55.122,55.122,3300.0
2015-03-24 12:00:00,91.58,91.58,91.46,91.5,1700.0,55.1341,55.1341,55.0618,55.0859,1700.0
2015-03-24 12:05:00,91.56,91.65,91.53,91.65,1100.0,55.122,55.1762,55.104,55.1762,1100.0
2015-03-24 12:10:00,91.61,91.65,91.57,91.6,5000.0,55.1521,55.1762,55.128,55.1461,5000.0
2015-03-24 12:15:00,91.62,91.66,91.54,91.59,8500.0,55.1581,55.1822,55.11,55.1401,8500.0
2015-03-24 12:20:00,91.54,91.59,91.54,91.55,1200.0,55.11,55.1401,55.11,55.116,1200.0
2015-03-24 12:25:00,91.56,91.59,91.44,91.54,5800.0,55.122,55.1401,55.0498,55.11,5800.0
2015-03-24 12:30:00,91.51,91.58,91.45,91.48,5800.0,55.0919,55.1341,55.0558,55.0739,5800.0
2015-03-24 12:35:00,91.47,91.53,91.43,91.53,2000.0,55.0678,55.104,55.0438,55.104,2000.0
2015-03-24 12:40:00,91.55,91.62,91.54,91.56,3700.0,55.116,55.1581,55.11,55.122,3700.0
2015-03-24 12:45:00,91.63,91.65,91.43,91.43,6100.0,55.1642,55.1762,55.0438,55.0438,6100.0
2015-03-24 12:50:00,91.4,91.4,91.34,91.4,1100.0,55.0257,55.0257,54.9896,55.0257,1100.0
2015-03-24 12:55:00,91.44,91.53,91.39,91.39,3200.0,55.0498,55.104,55.0197,55.0197,3200.0
2015-03-24 13:00:00,91.4,91.48,91.39,91.42,1400.0,55.0257,55.0739,55.0197,55.0377,1400.0
2015-03-24 13:05:00,91.41,91.42,91.41,91.42,400.0,55.0317,55.0377,55.0317,55.0377,400.0
2015-03-24 13:10:00,91.42,91.42,91.3,91.34,3800.0,55.0377,55.0377,54.9655,54.9896,3800.0
2015-03-24 13:15:00,91.36,91.39,91.26,91.26,3100.0,55.0016,55.0197,54.9414,54.9414,3100.0
2015-03-24 13:20:00,91.29,91.4,91.29,91.39,1700.0,54.9595,55.0257,54.9595,55.0197,1700.0
2015-03-24 13:25:00,91.37,91.37,91.02,91.02,3500.0,55.0076,55.0076,54.7969,54.7969,3500.0
2015-03-24 13:30:00,91.02,91.15,90.95,90.95,4500.0,54.7969,54.8752,54.7548,54.7548,4500.0
2015-03-24 13:35:00,91.0,91.0,90.97,90.99,1600.0,54.7849,54.7849,54.7668,54.7789,1600.0
2015-03-24 13:40:00,91.01,91.08,90.98,90.98,5000.0,54.7909,54.833,54.7728,54.7728,5000.0
2015-03-24 13:45:00,90.96,90.97,90.85,90.91,5100.0,54.7608,54.7668,54.6946,54.7307,5100.0
2015-03-24 13:50:00,90.91,90.98,90.89,90.9,2000.0,54.7307,54.7728,54.7187,54.7247,2000.0
2015-03-24 13:55:00,90.95,91.0,90.79,90.79,3500.0,54.7548,54.7849,54.6585,54.6585,3500.0
2015-03-24 14:00:00,90.84,90.95,90.83,90.91,2900.0,54.6886,54.7548,54.6825,54.7307,2900.0
2015-03-24 14:05:00,90.96,91.2,90.96,91.13,2600.0,54.7608,54.9053,54.7608,54.8632,2600.0
2015-03-24 14:10:00,91.16,91.21,91.03,91.03,3100.0,54.8812,54.9113,54.8029,54.8029,3100.0
2015-03-24 14:15:00,91.05,91.05,90.93,90.93,8200.0,54.815,54.815,54.7427,54.7427,8200.0
2015-03-24 14:20:00,90.93,91.07,90.93,91.03,6600.0,54.7427,54.827,54.7427,54.8029,6600.0
2015-03-24 14:25:00,91.03,91.06,90.99,91.0,3000.0,54.8029,54.821,54.7789,54.7849,3000.0
2015-03-24 14:30:00,91.0,91.0,90.79,90.81,4400.0,54.7849,54.7849,54.6585,54.6705,4400.0
2015-03-24 14:35:00,90.81,90.9,90.81,90.85,5200.0,54.6705,54.7247,54.6705,54.6946,5200.0
2015-03-24 14:40:00,90.9,90.99,90.9,90.99,3600.0,54.7247,54.7789,54.7247,54.7789,3600.0
2015-03-24 14:45:00,91.0,91.09,91.0,91.09,3500.0,54.7849,54.8391,54.7849,54.8391,3500.0
2015-03-24 14:50:00,91.1,91.1,91.04,91.05,2900.0,54.8451,54.8451,54.809,54.815,2900.0
2015-03-24 14:55:00,91.07,91.23,91.07,91.18,5800.0,54.827,54.9234,54.827,54.8933,5800.0
2015-03-24 15:00:00,91.16,91.2,90.97,90.97,9900.0,54.8812,54.9053,54.7668,54.7668,9900.0
2015-03-24 15:05:00,90.98,91.08,90.91,91.08,5700.0,54.7728,54.833,54.7307,54.833,5700.0
2015-03-24 15:10:00,91.02,91.09,91.02,91.09,2700.0,54.7969,54.8391,54.7969,54.8391,2700.0
2015-03-24 15:15:00,91.13,91.21,91.11,91.2,6400.0,54.8632,54.9113,54.8511,54.9053,6400.0
2015-03-24 15:20:00,91.2,91.21,90.99,91.07,10100.0,54.9053,54.9113,54.7789,54.827,10100.0
2015-03-24 15:25:00,91.11,91.19,91.03,91.03,8600.0,54.8511,54.8993,54.8029,54.8029,8600.0
2015-03-24 15:30:00,91.03,91.12,91.01,91.02,7200.0,54.8029,54.8571,54.7909,54.7969,7200.0
2015-03-24 15:35:00,91.03,91.08,90.98,90.99,7700.0,54.8029,54.833,54.7728,54.7789,7700.0
2015-03-24 15:40:00,91.0,91.11,91.0,91.06,18900.0,54.7849,54.8511,54.7849,54.821,18900.0
2015-03-24 15:45:00,91.06,91.06,90.9,91.01,13200.0,54.821,54.821,54.7247,54.7909,13200.0
2015-03-24 15:50:00,91.02,91.04,90.91,90.91,12900.0,54.7969,54.809,54.7307,54.7307,12900.0
2015-03-24 15:55:00,90.91,90.98,90.86,90.87,40200.0,54.7307,54.7728,54.7006,54.7066,40200.0
2015-03-25 09:30:00,91.76,92.21,91.73,91.97,19900.0,55.2424,55.5133,55.2244,55.3689,19900.0
2015-03-25 09:35:00,92.08,92.13,91.61,91.7,13400.0,55.4351,55.4652,55.1521,55.2063,13400.0
2015-03-25 09:40:00,91.91,92.1,91.76,91.76,7400.0,55.3327,55.4471,55.2424,55.2424,7400.0
2015-03-25 09:45:00,91.8,91.94,91.72,91.86,2600.0,55.2665,55.3508,55.2183,55.3026,2600.0
2015-03-25 09:50:00,91.87,92.09,91.85,91.96,8600.0,55.3087,55.4411,55.2966,55.3628,8600.0
2015-03-25 09:55:00,91.99,92.06,91.77,92.0,13000.0,55.3809,55.423,55.2485,55.3869,13000.0
2015-03-25 10:00:00,92.0,92.06,91.88,91.99,11600.0,55.3869,55.423,55.3147,55.3809,11600.0
2015-03-25 10:05:00,92.0,92.05,91.95,92.03,7300.0,55.3869,55.417,55.3568,55.405,7300.0
2015-03-25 10:10:00,92.0,92.05,91.94,92.02,4400.0,55.3869,55.417,55.3508,55.399,4400.0
2015-03-25 10:15:00,92.06,92.07,91.94,91.97,10200.0,55.423,55.4291,55.3508,55.3689,10200.0
2015-03-25 10:20:00,92.0,92.15,91.9,92.15,8200.0,55.3869,55.4772,55.3267,55.4772,8200.0
2015-03-25 10:25:00,92.07,92.2,92.07,92.2,8200.0,55.4291,55.5073,55.4291,55.5073,8200.0
2015-03-25 10:30:00,92.2,92.25,91.69,91.72,15200.0,55.5073,55.5374,55.2003,55.2183,15200.0
2015-03-25 10:35:00,91.73,91.87,91.72,91.75,6900.0,55.2244,55.3087,55.2183,55.2364,6900.0
2015-03-25 10:40:00,91.75,91.77,91.46,91.63,4200.0,55.2364,55.2485,55.0618,55.1642,4200.0
2015-03-25 10:45:00,91.67,91.9,91.67,91.86,16600.0,55.1882,55.3267,55.1882,55.3026,16600.0
2015-03-25 10:50:00,91.91,92.05,91.91,91.96,9000.0,55.3327,55.417,55.3327,55.3628,9000.0
2015-03-25 10:55:00,92.0,92.1,91.94,92.09,77200.0,55.3869,55.4471,55.3508,55.4411,77200.0
2015-03-25 11:00:00,92.06,92.2,92.01,92.14,16400.0,55.423,55.5073,55.3929,55.4712,16400.0
2015-03-25 11:05:00,92.17,92.2,91.89,91.91,10400.0,55.4893,55.5073,55.3207,55.3327,10400.0
2015-03-25 11:10:00,91.93,92.05,91.8,92.04,7700.0,55.3448,55.417,55.2665,55.411,7700.0
2015-03-25 11:15:00,92.02,92.06,91.76,91.84,6500.0,55.399,55.423,55.2424,55.2906,6500.0
2015-03-25 11:20:00,91.85,92.0,91.78,92.0,4000.0,55.2966,55.3869,55.2545,55.3869,4000.0
2015-03-25 11:25:00,92.0,92.07,91.88,91.95,16400.0,55.3869,55.4291,55.3147,55.3568,16400.0
2015-03-25 11:30:00,91.94,92.01,91.85,92.0,9500.0,55.3508,55.3929,55.2966,55.3869,9500.0
2015-03-25 11:35:00,91.99,92.1,91.96,91.98,11000.0,55.3809,55.4471,55.3628,55.3749,11000.0
2015-03-25 11:40:00,92.0,92.1,91.94,92.02,5500.0,55.3869,55.4471,55.3508,55.399,5500.0
2015-03-25 11:45:00,92.05,92.11,92.02,92.06,9900.0,55.417,55.4531,55.399,55.423,9900.0
2015-03-25 11:50:00,92.06,92.09,91.93,91.98,13800.0,55.423,55.4411,55.3448,55.3749,13800.0
2015-03-25 11:55:00,91.95,92.03,91.87,92.0,5300.0,55.3568,55.405,55.3087,55.3869,5300.0
2015-03-25 12:00:00,92.0,92.06,91.85,91.89,13200.0,55.3869,55.423,55.2966,55.3207,13200.0
2015-03-25 12:05:00,91.86,92.03,91.85,91.97,5600.0,55.3026,55.405,55.2966,55.3689,5600.0
2015-03-25 12:10:00,91.97,92.11,91.97,92.11,4100.0,55.3689,55.4531,55.3689,55.4531,4100.0
2015-03-25 12:15:00,92.11,92.22,92.09,92.14,12000.0,55.4531,55.5194,55.4411,55.4712,12000.0
2015-03-25 12:20:00,92.14,92.14,91.92,91.96,7600.0,55.4712,55.4712,55.3388,55.3628,7600.0
2015-03-25 12:25:00,92.02,92.14,91.95,92.13,7100.0,55.399,55.4712,55.3568,55.4652,7100.0
2015-03-25 12:30:00,92.13,92.13,91.99,92.0,14100.0,55.4652,55.4652,55.3809,55.3869,14100.0
2015-03-25 12:35:00,91.98,92.0,91.86,91.91,3100.0,55.3749,55.3869,55.3026,55.3327,3100.0
2015-03-25 12:40:00,91.9,91.91,91.71,91.71,4100.0,55.3267,55.3327,55.2123,55.2123,4100.0
2015-03-25 12:45:00,91.75,91.76,91.67,91.67,2100.0,55.2364,55.2424,55.1882,55.1882,2100.0
2015-03-25 12:50:00,91.67,91.7,91.62,91.63,5400.0,55.1882,55.2063,55.1581,55.1642,5400.0
2015-03-25 12:55:00,91.69,92.14,91.69,92.14,3700.0,55.2003,55.4712,55.2003,55.4712,3700.0
2015-03-25 13:00:00,92.15,92.21,92.13,92.19,5200.0,55.4772,55.5133,55.4652,55.5013,5200.0
2015-03-25 13:05:00,92.2,92.2,92.07,92.07,12000.0,55.5073,55.5073,55.4291,55.4291,12000.0
2015-03-25 13:10:00,92.06,92.07,91.91,91.92,5700.0,55.423,55.4291,55.3327,55.3388,5700.0
2015-03-25 13:15:00,91.91,91.91,91.81,91.81,3400.0,55.3327,55.3327,55.2725,55.2725,3400.0
2015-03-25 13:20:00,91.82,91.88,91.82,91.88,10500.0,55.2786,55.3147,55.2786,55.3147,10500.0
2015-03-25 13:25:00,91.88,91.9,91.86,91.89,7000.0,55.3147,55.3267,55.3026,55.3207,7000.0
2015-03-25 13:30:00,91.9,91.9,91.73,91.76,4800.0,55.3267,55.3267,55.2244,55.2424,4800.0
2015-03-25 13:35:00,91.84,92.0,91.78,92.0,2500.0,55.2906,55.3869,55.2545,55.3869,2500.0
2015-03-25 13:40:00,92.03,92.36,92.02,92.36,4900.0,55.405,55.6036,55.399,55.6036,4900.0
2015-03-25 13:45:00,92.44,92.47,92.3,92.44,5900.0,55.6518,55.6699,55.5675,55.6518,5900.0
2015-03-25 13:50:00,92.44,92.59,92.38,92.56,3000.0,55.6518,55.7421,55.6157,55.7241,3000.0
2015-03-25 13:55:00,92.53,92.69,92.51,92.62,4200.0,55.706,55.8023,55.694,55.7602,4200.0
2015-03-25 14:00:00,92.64,92.69,92.51,92.69,5100.0,55.7722,55.8023,55.694,55.8023,5100.0
2015-03-25 14:05:00,92.69,92.9,92.68,92.85,5600.0,55.8023,55.9287,55.7963,55.8986,5600.0
2015-03-25 14:10:00,92.81,92.92,92.81,92.92,2500.0,55.8746,55.9408,55.8746,55.9408,2500.0
2015-03-25 14:15:00,92.88,92.96,92.84,92.96,4400.0,55.9167,55.9649,55.8926,55.9649,4400.0
2015-03-25 14:20:00,92.99,93.0,92.84,93.0,3800.0,55.9829,55.9889,55.8926,55.9889,3800.0
2015-03-25 14:25:00,93.01,93.18,93.01,93.18,4700.0,55.995,56.0973,55.995,56.0973,4700.0
2015-03-25 14:30:00,93.19,93.19,93.01,93.05,3400.0,56.1033,56.1033,55.995,56.0191,3400.0
2015-03-25 14:35:00,93.04,93.15,93.04,93.09,4800.0,56.013,56.0793,56.013,56.0431,4800.0
2015-03-25 14:40:00,93.07,93.09,92.97,92.98,4000.0,56.0311,56.0431,55.9709,55.9769,4000.0
2015-03-25 14:45:00,92.94,93.03,92.85,93.03,3100.0,55.9528,56.007,55.8986,56.007,3100.0
2015-03-25 14:50:00,93.03,93.17,93.01,93.13,7400.0,56.007,56.0913,55.995,56.0672,7400.0
2015-03-25 14:55:00,93.09,93.1,92.83,92.87,8000.0,56.0431,56.0492,55.8866,55.9107,8000.0
2015-03-25 15:00:00,92.9,92.9,92.69,92.69,10800.0,55.9287,55.9287,55.8023,55.8023,10800.0
2015-03-25 15:05:00,92.7,92.75,92.57,92.6,11900.0,55.8083,55.8384,55.7301,55.7481,11900.0
2015-03-25 15:10:00,92.66,92.84,92.66,92.71,8700.0,55.7843,55.8926,55.7843,55.8144,8700.0
2015-03-25 15:15:00,92.69,92.7,92.54,92.56,6300.0,55.8023,55.8083,55.712,55.7241,6300.0
2015-03-25 15:20:00,92.58,92.6,92.5,92.51,4200.0,55.7361,55.7481,55.6879,55.694,4200.0
2015-03-25 15:25:00,92.54,92.56,92.46,92.5,4400.0,55.712,55.7241,55.6639,55.6879,4400.0
2015-03-25 15:30:00,92.51,92.55,92.4,92.42,5900.0,55.694,55.718,55.6277,55.6398,5900.0
2015-03-25 15:35:00,92.43,92.53,92.4,92.45,4400.0,55.6458,55.706,55.6277,55.6578,4400.0
2015-03-25 15:40:00,92.44,92.44,92.27,92.34,4400.0,55.6518,55.6518,55.5495,55.5916,4400.0
2015-03-25 15:45:00,92.34,92.41,92.25,92.35,8100.0,55.5916,55.6338,55.5374,55.5976,8100.0
2015-03-25 15:50:00,92.34,92.34,92.12,92.18,8400.0,55.5916,55.5916,55.4592,55.4953,8400.0
2015-03-25 15:55:00,92.19,92.22,92.11,92.17,11500.0,55.5013,55.5194,55.4531,55.4893,11500.0
2015-03-26 09:30:00,96.43,97.39,96.43,97.37,400.0,58.0539,58.6319,58.0539,58.6198,400.0
2015-03-26 09:35:00,95.0,95.0,93.44,93.63,7500.0,57.193,57.193,56.2538,56.3682,7500.0
2015-03-26 09:40:00,93.8,94.31,93.63,94.03,11600.0,56.4706,56.7776,56.3682,56.609,11600.0
2015-03-26 09:45:00,93.97,94.54,93.97,94.41,7000.0,56.5729,56.9161,56.5729,56.8378,7000.0
2015-03-26 09:50:00,94.38,94.55,93.89,94.55,10500.0,56.8198,56.9221,56.5248,56.9221,10500.0
2015-03-26 09:55:00,94.55,94.58,94.25,94.44,8700.0,56.9221,56.9402,56.7415,56.8559,8700.0
2015-03-26 10:00:00,94.51,94.95,94.38,94.88,13700.0,56.898,57.1629,56.8198,57.1208,13700.0
2015-03-26 10:05:00,95.01,95.01,94.69,94.69,10300.0,57.199,57.199,57.0064,57.0064,10300.0
2015-03-26 10:10:00,94.7,94.83,94.59,94.66,6500.0,57.0124,57.0907,56.9462,56.9883,6500.0
2015-03-26 10:15:00,94.59,94.7,94.51,94.62,4300.0,56.9462,57.0124,56.898,56.9642,4300.0
2015-03-26 10:20:00,94.69,94.86,94.67,94.7,5500.0,57.0064,57.1087,56.9943,57.0124,5500.0
2015-03-26 10:25:00,94.73,94.93,94.67,94.69,10400.0,57.0305,57.1509,56.9943,57.0064,10400.0
2015-03-26 10:30:00,94.77,94.85,94.66,94.66,5200.0,57.0545,57.1027,56.9883,56.9883,5200.0
2015-03-26 10:35:00,94.73,94.75,94.6,94.61,7000.0,57.0305,57.0425,56.9522,56.9582,7000.0
2015-03-26 10:40:00,94.64,94.82,94.64,94.75,5000.0,56.9763,57.0846,56.9763,57.0425,5000.0
2015-03-26 10:45:00,94.81,94.81,94.57,94.74,5400.0,57.0786,57.0786,56.9341,57.0365,5400.0
2015-03-26 10:50:00,94.71,94.85,94.58,94.58,11600.0,57.0184,57.1027,56.9402,56.9402,11600.0
2015-03-26 10:55:00,94.58,94.58,94.49,94.49,8000.0,56.9402,56.9402,56.886,56.886,8000.0
2015-03-26 11:00:00,94.47,94.54,94.43,94.54,6000.0,56.8739,56.9161,56.8499,56.9161,6000.0
2015-03-26 11:05:00,94.54,94.56,94.31,94.32,7200.0,56.9161,56.9281,56.7776,56.7836,7200.0
2015-03-26 11:10:00,94.35,94.42,94.28,94.28,3100.0,56.8017,56.8438,56.7595,56.7595,3100.0
2015-03-26 11:15:00,94.19,94.19,93.92,93.96,6500.0,56.7054,56.7054,56.5428,56.5669,6500.0
2015-03-26 11:20:00,93.93,94.18,93.93,94.13,9100.0,56.5488,56.6993,56.5488,56.6692,9100.0
2015-03-26 11:25:00,94.13,94.51,94.08,94.49,4000.0,56.6692,56.898,56.6391,56.886,4000.0
2015-03-26 11:30:00,94.43,94.62,94.43,94.55,10000.0,56.8499,56.9642,56.8499,56.9221,10000.0
2015-03-26 11:35:00,94.57,94.57,94.31,94.32,5100.0,56.9341,56.9341,56.7776,56.7836,5100.0
2015-03-26 11:40:00,94.32,94.53,94.14,94.2,8900.0,56.7836,56.9101,56.6753,56.7114,8900.0
2015-03-26 11:45:00,94.23,94.39,94.23,94.31,3700.0,56.7294,56.8258,56.7294,56.7776,3700.0
2015-03-26 11:50:00,94.16,94.56,94.12,94.54,2400.0,56.6873,56.9281,56.6632,56.9161,2400.0
2015-03-26 11:55:00,94.53,94.71,94.43,94.65,8200.0,56.9101,57.0184,56.8499,56.9823,8200.0
2015-03-26 12:00:00,94.66,94.86,94.66,94.82,4100.0,56.9883,57.1087,56.9883,57.0846,4100.0
2015-03-26 12:05:00,94.8,94.81,94.45,94.45,4000.0,57.0726,57.0786,56.8619,56.8619,4000.0
2015-03-26 12:10:00,94.54,94.66,94.53,94.54,3700.0,56.9161,56.9883,56.9101,56.9161,3700.0
2015-03-26 12:15:00,94.6,94.67,94.52,94.61,3300.0,56.9522,56.9943,56.904,56.9582,3300.0
2015-03-26 12:20:00,94.61,94.61,94.31,94.38,7100.0,56.9582,56.9582,56.7776,56.8198,7100.0
2015-03-26 12:25:00,94.4,94.53,94.38,94.53,7200.0,56.8318,56.9101,56.8198,56.9101,7200.0
2015-03-26 12:30:00,94.6,94.72,94.59,94.72,3800.0,56.9522,57.0244,56.9462,57.0244,3800.0
2015-03-26 12:35:00,94.69,94.82,94.69,94.82,2800.0,57.0064,57.0846,57.0064,57.0846,2800.0
2015-03-26 12:40:00,94.79,94.79,94.6,94.6,5500.0,57.0666,57.0666,56.9522,56.9522,5500.0
2015-03-26 12:45:00,94.62,94.65,94.55,94.65,7400.0,56.9642,56.9823,56.9221,56.9823,7400.0
2015-03-26 12:50:00,94.65,94.75,94.64,94.73,5100.0,56.9823,57.0425,56.9763,57.0305,5100.0
2015-03-26 12:55:00,94.74,94.79,94.65,94.65,4700.0,57.0365,57.0666,56.9823,56.9823,4700.0
2015-03-26 13:00:00,94.72,94.72,94.5,94.5,4100.0,57.0244,57.0244,56.892,56.892,4100.0
2015-03-26 13:05:00,94.53,94.55,94.46,94.46,1500.0,56.9101,56.9221,56.8679,56.8679,1500.0
2015-03-26 13:10:00,94.6,94.67,94.52,94.62,4300.0,56.9522,56.9943,56.904,56.9642,4300.0
2015-03-26 13:15:00,94.61,94.67,94.6,94.67,3000.0,56.9582,56.9943,56.9522,56.9943,3000.0
2015-03-26 13:20:00,94.68,94.69,94.51,94.61,32300.0,57.0004,57.0064,56.898,56.9582,32300.0
2015-03-26 13:25:00,94.59,94.62,94.46,94.57,10500.0,56.9462,56.9642,56.8679,56.9341,10500.0
2015-03-26 13:30:00,94.58,94.85,94.56,94.85,4300.0,56.9402,57.1027,56.9281,57.1027,4300.0
2015-03-26 13:35:00,94.86,94.95,94.85,94.93,4500.0,57.1087,57.1629,57.1027,57.1509,4500.0
2015-03-26 13:40:00,94.9,95.04,94.79,94.85,12700.0,57.1328,57.2171,57.0666,57.1027,12700.0
2015-03-26 13:45:00,94.9,95.12,94.86,95.09,5100.0,57.1328,57.2653,57.1087,57.2472,5100.0
2015-03-26 13:50:00,95.05,95.15,94.99,95.03,6900.0,57.2231,57.2833,57.187,57.2111,6900.0
2015-03-26 13:55:00,95.05,95.13,95.0,95.03,3900.0,57.2231,57.2713,57.193,57.2111,3900.0
2015-03-26 14:00:00,95.06,95.48,95.06,95.47,5300.0,57.2291,57.482,57.2291,57.476,5300.0
2015-03-26 14:05:00,95.38,95.5,95.38,95.44,5500.0,57.4218,57.494,57.4218,57.4579,5500.0
2015-03-26 14:10:00,95.43,95.46,95.33,95.33,3600.0,57.4519,57.4699,57.3917,57.3917,3600.0
2015-03-26 14:15:00,95.31,95.47,95.31,95.44,10400.0,57.3796,57.476,57.3796,57.4579,10400.0
2015-03-26 14:20:00,95.48,95.67,95.46,95.64,6900.0,57.482,57.5964,57.4699,57.5783,6900.0
2015-03-26 14:25:00,95.6,95.64,95.5,95.5,6100.0,57.5542,57.5783,57.494,57.494,6100.0
2015-03-26 14:30:00,95.47,95.51,95.38,95.38,2900.0,57.476,57.5,57.4218,57.4218,2900.0
2015-03-26 14:35:00,95.38,95.44,95.31,95.31,3400.0,57.4218,57.4579,57.3796,57.3796,3400.0
2015-03-26 14:40:00,95.31,95.31,95.13,95.13,4300.0,57.3796,57.3796,57.2713,57.2713,4300.0
2015-03-26 14:45:00,95.13,95.13,94.95,94.95,5900.0,57.2713,57.2713,57.1629,57.1629,5900.0
2015-03-26 14:50:00,94.98,95.03,94.86,95.03,2700.0,57.181,57.2111,57.1087,57.2111,2700.0
2015-03-26 14:55:00,95.01,95.06,94.87,94.99,11600.0,57.199,57.2291,57.1147,57.187,11600.0
2015-03-26 15:00:00,94.95,95.0,94.84,94.9,7600.0,57.1629,57.193,57.0967,57.1328,7600.0
2015-03-26 15:05:00,94.88,94.9,94.76,94.82,10700.0,57.1208,57.1328,57.0485,57.0846,10700.0
2015-03-26 15:10:00,94.85,94.85,94.65,94.74,7400.0,57.1027,57.1027,56.9823,57.0365,7400.0
2015-03-26 15:15:00,94.71,94.79,94.67,94.67,6500.0,57.0184,57.0666,56.9943,56.9943,6500.0
2015-03-26 15:20:00,94.68,94.81,94.68,94.69,7500.0,57.0004,57.0786,57.0004,57.0064,7500.0
2015-03-26 15:25:00,94.62,94.73,94.56,94.69,14300.0,56.9642,57.0305,56.9281,57.0064,14300.0
2015-03-26 15:30:00,94.68,94.71,94.63,94.63,18400.0,57.0004,57.0184,56.9703,56.9703,18400.0
2015-03-26 15:35:00,94.63,94.64,93.93,93.94,28600.0,56.9703,56.9763,56.5488,56.5549,28600.0
2015-03-26 15:40:00,93.95,94.23,93.83,94.21,17700.0,56.5609,56.7294,56.4886,56.7174,17700.0
2015-03-26 15:45:00,94.26,94.61,94.23,94.57,20100.0,56.7475,56.9582,56.7294,56.9341,20100.0
2015-03-26 15:50:00,94.57,94.64,94.47,94.47,15100.0,56.9341,56.9763,56.8739,56.8739,15100.0
2015-03-26 15:55:00,94.5,94.54,94.44,94.51,22900.0,56.892,56.9161,56.8559,56.898,22900.0
2015-03-27 09:30:00,94.35,94.71,93.87,94.71,3600.0,56.8017,57.0184,56.5127,57.0184,3600.0
2015-03-27 09:35:00,94.69,94.69,93.51,94.06,2400.0,57.0064,57.0064,56.296,56.6271,2400.0
2015-03-27 09:40:00,93.94,94.15,93.81,93.82,2500.0,56.5549,56.6813,56.4766,56.4826,2500.0
2015-03-27 09:45:00,93.78,93.89,93.29,93.42,3900.0,56.4585,56.5248,56.1635,56.2418,3900.0
2015-03-27 09:50:00,93.41,93.49,93.03,93.27,3900.0,56.2358,56.2839,56.007,56.1515,3900.0
2015-03-27 09:55:00,93.42,93.67,93.26,93.67,9100.0,56.2418,56.3923,56.1455,56.3923,9100.0
2015-03-27 10:00:00,93.95,93.95,93.66,93.73,4000.0,56.5609,56.5609,56.3863,56.4284,4000.0
2015-03-27 10:05:00,93.79,93.91,93.6,93.86,5400.0,56.4646,56.5368,56.3502,56.5067,5400.0
2015-03-27 10:10:00,93.96,94.47,93.95,94.41,6300.0,56.5669,56.8739,56.5609,56.8378,6300.0
2015-03-27 10:15:00,94.37,94.37,94.07,94.3,2300.0,56.8137,56.8137,56.6331,56.7716,2300.0
2015-03-27 10:20:00,94.34,94.61,94.25,94.56,6700.0,56.7957,56.9582,56.7415,56.9281,6700.0
2015-03-27 10:25:00,94.47,94.62,94.37,94.47,6800.0,56.8739,56.9642,56.8137,56.8739,6800.0
2015-03-27 10:30:00,94.52,94.52,94.07,94.1,5000.0,56.904,56.904,56.6331,56.6512,5000.0
2015-03-27 10:35:00,94.07,94.6,94.0,94.55,3300.0,56.6331,56.9522,56.591,56.9221,3300.0
2015-03-27 10:40:00,94.54,94.57,94.42,94.42,2000.0,56.9161,56.9341,56.8438,56.8438,2000.0
2015-03-27 10:45:00,94.56,94.79,94.51,94.78,3400.0,56.9281,57.0666,56.898,57.0606,3400.0
2015-03-27 10:50:00,94.78,95.09,94.78,95.09,4300.0,57.0606,57.2472,57.0606,57.2472,4300.0
2015-03-27 10:55:00,95.05,95.47,95.05,95.42,9400.0,57.2231,57.476,57.2231,57.4459,9400.0
2015-03-27 11:00:00,95.33,95.36,95.04,95.04,5200.0,57.3917,57.4097,57.2171,57.2171,5200.0
2015-03-27 11:05:00,95.07,95.22,94.94,94.94,3600.0,57.2352,57.3255,57.1569,57.1569,3600.0
2015-03-27 11:10:00,94.88,94.92,94.61,94.82,4300.0,57.1208,57.1449,56.9582,57.0846,4300.0
2015-03-27 11:15:00,94.82,95.11,94.82,95.07,8000.0,57.0846,57.2592,57.0846,57.2352,8000.0
2015-03-27 11:20:00,95.09,95.31,95.03,95.09,4200.0,57.2472,57.3796,57.2111,57.2472,4200.0
2015-03-27 11:25:00,95.01,95.28,95.01,95.11,2500.0,57.199,57.3616,57.199,57.2592,2500.0
2015-03-27 11:30:00,95.16,95.27,95.04,95.16,9400.0,57.2893,57.3556,57.2171,57.2893,9400.0
2015-03-27 11:35:00,95.13,95.55,95.12,95.43,4100.0,57.2713,57.5241,57.2653,57.4519,4100.0
2015-03-27 11:40:00,95.34,95.52,95.32,95.43,900.0,57.3977,57.5061,57.3857,57.4519,900.0
2015-03-27 11:45:00,95.49,95.68,95.48,95.64,5200.0,57.488,57.6024,57.482,57.5783,5200.0
2015-03-27 11:50:00,95.66,95.66,95.55,95.59,14500.0,57.5904,57.5904,57.5241,57.5482,14500.0
2015-03-27 11:55:00,95.6,96.04,95.55,95.79,8700.0,57.5542,57.8191,57.5241,57.6686,8700.0
2015-03-27 12:00:00,95.76,95.76,95.48,95.48,5300.0,57.6506,57.6506,57.482,57.482,5300.0
2015-03-27 12:05:00,95.46,95.5,95.28,95.28,2700.0,57.4699,57.494,57.3616,57.3616,2700.0
2015-03-27 12:10:00,95.38,95.63,95.38,95.43,3500.0,57.4218,57.5723,57.4218,57.4519,3500.0
2015-03-27 12:15:00,95.43,95.61,95.39,95.49,4800.0,57.4519,57.5603,57.4278,57.488,4800.0
2015-03-27 12:20:00,95.62,95.75,95.57,95.59,7200.0,57.5663,57.6445,57.5362,57.5482,7200.0
2015-03-27 12:25:00,95.64,95.93,95.57,95.63,11300.0,57.5783,57.7529,57.5362,57.5723,11300.0
2015-03-27 12:30:00,95.7,96.23,95.7,96.11,8100.0,57.6144,57.9335,57.6144,57.8613,8100.0
2015-03-27 12:35:00,95.99,96.07,95.79,95.82,9800.0,57.789,57.8372,57.6686,57.6867,9800.0
2015-03-27 12:40:00,95.8,95.93,95.76,95.91,3400.0,57.6746,57.7529,57.6506,57.7409,3400.0
2015-03-27 12:45:00,95.73,95.78,95.68,95.78,1200.0,57.6325,57.6626,57.6024,57.6626,1200.0
2015-03-27 12:50:00,95.73,95.73,95.59,95.64,3600.0,57.6325,57.6325,57.5482,57.5783,3600.0
2015-03-27 12:55:00,95.66,95.7,95.61,95.64,2700.0,57.5904,57.6144,57.5603,57.5783,2700.0
2015-03-27 13:00:00,95.63,95.63,95.41,95.41,2600.0,57.5723,57.5723,57.4398,57.4398,2600.0
2015-03-27 13:05:00,95.42,95.51,95.4,95.42,4800.0,57.4459,57.5,57.4338,57.4459,4800.0
2015-03-27 13:10:00,95.42,95.54,95.42,95.47,1700.0,57.4459,57.5181,57.4459,57.476,1700.0
2015-03-27 13:15:00,95.5,95.79,95.47,95.64,14700.0,57.494,57.6686,57.476,57.5783,14700.0
2015-03-27 13:20:00,95.74,95.77,95.62,95.62,2000.0,57.6385,57.6566,57.5663,57.5663,2000.0
2015-03-27 13:25:00,95.67,95.83,95.64,95.73,3700.0,57.5964,57.6927,57.5783,57.6325,3700.0
2015-03-27 13:30:00,95.76,95.79,95.49,95.54,7800.0,57.6506,57.6686,57.488,57.5181,7800.0
2015-03-27 13:35:00,95.57,95.76,95.57,95.65,3800.0,57.5362,57.6506,57.5362,57.5843,3800.0
2015-03-27 13:40:00,95.62,96.02,95.62,95.74,7400.0,57.5663,57.8071,57.5663,57.6385,7400.0
2015-03-27 13:45:00,95.83,95.83,95.57,95.76,4200.0,57.6927,57.6927,57.5362,57.6506,4200.0
2015-03-27 13:50:00,95.75,95.91,95.7,95.71,7000.0,57.6445,57.7409,57.6144,57.6205,7000.0
2015-03-27 13:55:00,95.75,95.91,95.74,95.86,4200.0,57.6445,57.7409,57.6385,57.7108,4200.0
2015-03-27 14:00:00,95.8,96.05,95.74,96.05,10400.0,57.6746,57.8251,57.6385,57.8251,10400.0
2015-03-27 14:05:00,95.99,96.05,95.78,96.05,7900.0,57.789,57.8251,57.6626,57.8251,7900.0
2015-03-27 14:10:00,96.06,96.19,96.0,96.01,4800.0,57.8312,57.9094,57.795,57.8011,4800.0
2015-03-27 14:15:00,96.0,96.08,95.93,95.99,6300.0,57.795,57.8432,57.7529,57.789,6300.0
2015-03-27 14:20:00,95.94,96.36,95.93,96.34,7100.0,57.7589,58.0118,57.7529,57.9997,7100.0
2015-03-27 14:25:00,96.33,96.34,95.93,96.01,8200.0,57.9937,57.9997,57.7529,57.8011,8200.0
2015-03-27 14:30:00,96.04,96.15,96.01,96.01,5200.0,57.8191,57.8853,57.8011,57.8011,5200.0
2015-03-27 14:35:00,96.05,96.22,96.05,96.11,6200.0,57.8251,57.9275,57.8251,57.8613,6200.0
2015-03-27 14:40:00,96.1,96.12,95.88,95.88,3500.0,57.8552,57.8673,57.7228,57.7228,3500.0
2015-03-27 14:45:00,95.85,95.86,95.59,95.59,2200.0,57.7047,57.7108,57.5482,57.5482,2200.0
2015-03-27 14:50:00,95.62,95.66,95.53,95.59,6300.0,57.5663,57.5904,57.5121,57.5482,6300.0
2015-03-27 14:55:00,95.65,95.65,95.4,95.47,4700.0,57.5843,57.5843,57.4338,57.476,4700.0
2015-03-27 15:00:00,95.47,95.49,95.26,95.26,10000.0,57.476,57.488,57.3495,57.3495,10000.0
2015-03-27 15:05:00,95.3,95.3,95.11,95.14,7600.0,57.3736,57.3736,57.2592,57.2773,7600.0
2015-03-27 15:10:00,95.16,95.46,95.16,95.34,6900.0,57.2893,57.4699,57.2893,57.3977,6900.0
2015-03-27 15:15:00,95.26,95.28,95.23,95.24,4900.0,57.3495,57.3616,57.3315,57.3375,4900.0
2015-03-27 15:20:00,95.25,95.25,95.05,95.05,12600.0,57.3435,57.3435,57.2231,57.2231,12600.0
2015-03-27 15:25:00,95.05,95.12,94.99,95.12,7100.0,57.2231,57.2653,57.187,57.2653,7100.0
2015-03-27 15:30:00,95.13,95.17,95.01,95.02,8000.0,57.2713,57.2954,57.199,57.2051,8000.0
2015-03-27 15:35:00,95.03,95.15,94.95,95.1,19600.0,57.2111,57.2833,57.1629,57.2532,19600.0
2015-03-27 15:40:00,95.08,95.08,95.02,95.04,11100.0,57.2412,57.2412,57.2051,57.2171,11100.0
2015-03-27 15:45:00,95.02,95.03,94.8,94.97,16200.0,57.2051,57.2111,57.0726,57.175,16200.0
2015-03-27 15:50:00,94.98,94.98,94.94,94.94,16900.0,57.181,57.181,57.1569,57.1569,16900.0
2015-03-27 15:55:00,94.94,95.05,94.93,94.95,42100.0,57.1569,57.2231,57.1509,57.1629,42100.0
2015-03-30 09:30:00,96.21,96.65,95.62,96.13,4500.0,57.9215,58.1864,57.5663,57.8733,4500.0
2015-03-30 09:35:00,96.13,96.13,95.51,95.72,2300.0,57.8733,57.8733,57.5,57.6265,2300.0
2015-03-30 09:40:00,95.85,96.41,95.72,96.41,5100.0,57.7047,58.0419,57.6265,58.0419,5100.0
2015-03-30 09:45:00,96.43,96.63,96.26,96.26,5900.0,58.0539,58.1743,57.9516,57.9516,5900.0
2015-03-30 09:50:00,96.28,96.44,95.58,95.58,4400.0,57.9636,58.0599,57.5422,57.5422,4400.0
2015-03-30 09:55:00,95.58,95.98,95.58,95.98,4600.0,57.5422,57.783,57.5422,57.783,4600.0
2015-03-30 10:00:00,96.0,96.0,95.46,95.62,8500.0,57.795,57.795,57.4699,57.5663,8500.0
2015-03-30 10:05:00,95.81,95.9,95.8,95.82,2600.0,57.6807,57.7348,57.6746,57.6867,2600.0
2015-03-30 10:10:00,95.87,96.05,95.67,96.05,5000.0,57.7168,57.8251,57.5964,57.8251,5000.0
2015-03-30 10:15:00,96.04,96.31,95.98,96.21,8500.0,57.8191,57.9817,57.783,57.9215,8500.0
2015-03-30 10:20:00,96.32,96.32,96.0,96.0,9300.0,57.9877,57.9877,57.795,57.795,9300.0
2015-03-30 10:25:00,96.08,96.38,96.04,96.2,7400.0,57.8432,58.0238,57.8191,57.9155,7400.0
2015-03-30 10:30:00,96.29,96.37,96.22,96.3,5900.0,57.9696,58.0178,57.9275,57.9757,5900.0
2015-03-30 10:35:00,96.26,96.32,96.08,96.27,3900.0,57.9516,57.9877,57.8432,57.9576,3900.0
2015-03-30 10:40:00,96.27,96.42,96.15,96.15,6300.0,57.9576,58.0479,57.8853,57.8853,6300.0
2015-03-30 10:45:00,96.14,96.18,96.07,96.14,4300.0,57.8793,57.9034,57.8372,57.8793,4300.0
2015-03-30 10:50:00,96.09,96.22,96.03,96.12,5000.0,57.8492,57.9275,57.8131,57.8673,5000.0
2015-03-30 10:55:00,96.23,96.28,95.97,95.99,4000.0,57.9335,57.9636,57.777,57.789,4000.0
2015-03-30 11:00:00,96.02,96.04,95.92,95.99,6100.0,57.8071,57.8191,57.7469,57.789,6100.0
2015-03-30 11:05:00,96.03,96.06,95.9,96.06,3900.0,57.8131,57.8312,57.7348,57.8312,3900.0
2015-03-30 11:10:00,96.01,96.13,95.94,96.13,3400.0,57.8011,57.8733,57.7589,57.8733,3400.0
2015-03-30 11:15:00,96.15,96.36,96.1,96.36,3700.0,57.8853,58.0118,57.8552,58.0118,3700.0
2015-03-30 11:20:00,96.3,96.53,96.3,96.5,4300.0,57.9757,58.1141,57.9757,58.0961,4300.0
2015-03-30 11:25:00,96.48,96.58,96.46,96.49,9000.0,58.084,58.1442,58.072,58.09,9000.0
2015-03-30 11:30:00,96.51,96.54,96.13,96.36,9500.0,58.1021,58.1201,57.8733,58.0118,9500.0
2015-03-30 11:35:00,96.34,96.47,96.26,96.44,3400.0,57.9997,58.078,57.9516,58.0599,3400.0
2015-03-30 11:40:00,96.45,96.48,96.24,96.33,4800.0,58.066,58.084,57.9395,57.9937,4800.0
2015-03-30 11:45:00,96.26,96.32,96.17,96.32,2700.0,57.9516,57.9877,57.8974,57.9877,2700.0
2015-03-30 11:50:00,96.33,96.34,96.18,96.2,2600.0,57.9937,57.9997,57.9034,57.9155,2600.0
2015-03-30 11:55:00,96.14,96.29,96.1,96.21,4100.0,57.8793,57.9696,57.8552,57.9215,4100.0
2015-03-30 12:00:00,96.18,96.31,95.95,96.31,6600.0,57.9034,57.9817,57.7649,57.9817,6600.0
2015-03-30 12:05:00,96.25,96.27,96.02,96.02,3100.0,57.9456,57.9576,57.8071,57.8071,3100.0
2015-03-30 12:10:00,96.07,96.44,96.07,96.44,4000.0,57.8372,58.0599,57.8372,58.0599,4000.0
2015-03-30 12:15:00,96.44,96.49,96.11,96.13,3900.0,58.0599,58.09,57.8613,57.8733,3900.0
2015-03-30 12:20:00,96.13,96.19,96.04,96.04,1900.0,57.8733,57.9094,57.8191,57.8191,1900.0
2015-03-30 12:25:00,96.03,96.12,96.0,96.03,3000.0,57.8131,57.8673,57.795,57.8131,3000.0
2015-03-30 12:30:00,96.03,96.05,95.84,95.89,2300.0,57.8131,57.8251,57.6987,57.7288,2300.0
2015-03-30 12:35:00,95.79,95.93,95.79,95.93,2400.0,57.6686,57.7529,57.6686,57.7529,2400.0
2015-03-30 12:40:00,96.0,96.31,95.94,96.19,8400.0,57.795,57.9817,57.7589,57.9094,8400.0
2015-03-30 12:45:00,96.21,96.39,96.21,96.39,2700.0,57.9215,58.0298,57.9215,58.0298,2700.0
2015-03-30 12:50:00,96.38,96.5,96.33,96.5,4000.0,58.0238,58.0961,57.9937,58.0961,4000.0
2015-03-30 12:55:00,96.49,96.68,96.49,96.68,3700.0,58.09,58.2044,58.09,58.2044,3700.0
2015-03-30 13:00:00,96.69,96.73,96.66,96.69,5800.0,58.2104,58.2345,58.1924,58.2104,5800.0
2015-03-30 13:05:00,96.69,96.97,96.69,96.88,3800.0,58.2104,58.379,58.2104,58.3248,3800.0
2015-03-30 13:10:00,96.88,96.88,96.78,96.8,3800.0,58.3248,58.3248,58.2646,58.2767,3800.0
2015-03-30 13:15:00,96.82,96.84,96.75,96.82,2900.0,58.2887,58.3008,58.2466,58.2887,2900.0
2015-03-30 13:20:00,96.83,96.88,96.8,96.82,3500.0,58.2947,58.3248,58.2767,58.2887,3500.0
2015-03-30 13:25:00,96.79,96.86,96.66,96.7,6100.0,58.2706,58.3128,58.1924,58.2165,6100.0
2015-03-30 13:30:00,96.69,96.9,96.69,96.89,1500.0,58.2104,58.3369,58.2104,58.3309,1500.0
2015-03-30 13:35:00,96.9,96.9,96.69,96.7,6700.0,58.3369,58.3369,58.2104,58.2165,6700.0
2015-03-30 13:40:00,96.69,96.72,96.66,96.7,2500.0,58.2104,58.2285,58.1924,58.2165,2500.0
2015-03-30 13:45:00,96.72,97.06,96.7,97.01,6300.0,58.2285,58.4332,58.2165,58.4031,6300.0
2015-03-30 13:50:00,97.0,97.0,96.84,96.85,5200.0,58.3971,58.3971,58.3008,58.3068,5200.0
2015-03-30 13:55:00,96.83,97.0,96.83,96.97,2300.0,58.2947,58.3971,58.2947,58.379,2300.0
2015-03-30 14:00:00,96.93,97.06,96.88,97.06,4500.0,58.3549,58.4332,58.3248,58.4332,4500.0
2015-03-30 14:05:00,97.06,97.1,96.85,96.85,7300.0,58.4332,58.4573,58.3068,58.3068,7300.0
2015-03-30 14:10:00,96.8,96.87,96.74,96.78,3600.0,58.2767,58.3188,58.2405,58.2646,3600.0
2015-03-30 14:15:00,96.78,96.95,96.78,96.89,4500.0,58.2646,58.367,58.2646,58.3309,4500.0
2015-03-30 14:20:00,96.88,97.05,96.84,96.88,7600.0,58.3248,58.4272,58.3008,58.3248,7600.0
2015-03-30 14:25:00,96.82,96.82,96.6,96.69,8000.0,58.2887,58.2887,58.1563,58.2104,8000.0
2015-03-30 14:30:00,96.7,96.97,96.7,96.92,11500.0,58.2165,58.379,58.2165,58.3489,11500.0
2015-03-30 14:35:00,96.91,97.16,96.89,97.15,7800.0,58.3429,58.4934,58.3309,58.4874,7800.0
2015-03-30 14:40:00,97.13,97.58,97.13,97.52,10600.0,58.4753,58.7463,58.4753,58.7101,10600.0
2015-03-30 14:45:00,97.5,97.78,97.29,97.78,10100.0,58.6981,58.8667,58.5717,58.8667,10100.0
2015-03-30 14:50:00,97.78,97.89,97.76,97.85,9200.0,58.8667,58.9329,58.8546,58.9088,9200.0
2015-03-30 14:55:00,97.85,97.89,97.72,97.81,6900.0,58.9088,58.9329,58.8305,58.8847,6900.0
2015-03-30 15:00:00,97.8,97.8,97.51,97.51,8700.0,58.8787,58.8787,58.7041,58.7041,8700.0
2015-03-30 15:05:00,97.51,97.53,97.43,97.45,7800.0,58.7041,58.7162,58.6559,58.668,7800.0
2015-03-30 15:10:00,97.42,97.44,97.3,97.3,3700.0,58.6499,58.662,58.5777,58.5777,3700.0
2015-03-30 15:15:00,97.28,97.28,97.12,97.14,13100.0,58.5656,58.5656,58.4693,58.4814,13100.0
2015-03-30 15:20:00,97.15,97.15,96.96,97.02,23000.0,58.4874,58.4874,58.373,58.4091,23000.0
2015-03-30 15:25:00,97.03,97.1,97.0,97.0,9200.0,58.4151,58.4573,58.3971,58.3971,9200.0
2015-03-30 15:30:00,97.02,97.13,96.94,97.13,11100.0,58.4091,58.4753,58.361,58.4753,11100.0
2015-03-30 15:35:00,97.16,97.29,97.16,97.24,5900.0,58.4934,58.5717,58.4934,58.5416,5900.0
2015-03-30 15:40:00,97.22,97.39,97.14,97.39,9800.0,58.5295,58.6319,58.4814,58.6319,9800.0
2015-03-30 15:45:00,97.41,97.5,97.37,97.41,11500.0,58.6439,58.6981,58.6198,58.6439,11500.0
2015-03-30 15:50:00,97.39,97.41,97.09,97.12,20100.0,58.6319,58.6439,58.4513,58.4693,20100.0
2015-03-30 15:55:00,97.13,97.21,97.09,97.18,22000.0,58.4753,58.5235,58.4513,58.5054,22000.0
2015-03-31 09:30:00,95.85,96.58,95.85,96.52,11600.0,57.7047,58.1442,57.7047,58.1081,11600.0
2015-03-31 09:35:00,96.57,97.59,96.51,97.59,5600.0,58.1382,58.7523,58.1021,58.7523,5600.0
2015-03-31 09:40:00,97.63,97.74,96.41,96.41,6200.0,58.7764,58.8426,58.0419,58.0419,6200.0
2015-03-31 09:45:00,96.56,96.73,96.56,96.73,2800.0,58.1322,58.2345,58.1322,58.2345,2800.0
2015-03-31 09:50:00,96.73,97.03,96.69,96.95,4000.0,58.2345,58.4151,58.2104,58.367,4000.0
2015-03-31 09:55:00,96.87,97.08,96.79,96.84,3100.0,58.3188,58.4452,58.2706,58.3008,3100.0
2015-03-31 10:00:00,96.72,96.9,96.63,96.63,4200.0,58.2285,58.3369,58.1743,58.1743,4200.0
2015-03-31 10:05:00,96.54,96.57,96.51,96.55,1100.0,58.1201,58.1382,58.1021,58.1262,1100.0
2015-03-31 10:10:00,96.63,96.94,96.63,96.74,4000.0,58.1743,58.361,58.1743,58.2405,4000.0
2015-03-31 10:15:00,96.79,96.83,96.36,96.55,3400.0,58.2706,58.2947,58.0118,58.1262,3400.0
2015-03-31 10:20:00,96.57,96.9,96.57,96.87,2600.0,58.1382,58.3369,58.1382,58.3188,2600.0
2015-03-31 10:25:00,96.91,97.07,96.88,96.93,2800.0,58.3429,58.4392,58.3248,58.3549,2800.0
2015-03-31 10:30:00,97.07,97.38,97.07,97.37,3900.0,58.4392,58.6258,58.4392,58.6198,3900.0
2015-03-31 10:35:00,97.36,97.42,97.26,97.34,1200.0,58.6138,58.6499,58.5536,58.6018,1200.0
2015-03-31 10:40:00,97.43,97.44,96.94,96.96,3400.0,58.6559,58.662,58.361,58.373,3400.0
2015-03-31 10:45:00,96.99,97.27,96.92,96.92,5300.0,58.3911,58.5596,58.3489,58.3489,5300.0
2015-03-31 10:50:00,96.96,97.14,96.89,96.94,2900.0,58.373,58.4814,58.3309,58.361,2900.0
2015-03-31 10:55:00,96.9,97.08,96.89,97.03,2900.0,58.3369,58.4452,58.3309,58.4151,2900.0
2015-03-31 11:00:00,97.0,97.14,96.87,96.87,3300.0,58.3971,58.4814,58.3188,58.3188,3300.0
2015-03-31 11:05:00,96.83,97.18,96.82,97.18,3200.0,58.2947,58.5054,58.2887,58.5054,3200.0
2015-03-31 11:10:00,97.09,97.13,96.87,96.87,2800.0,58.4513,58.4753,58.3188,58.3188,2800.0
2015-03-31 11:15:00,96.89,96.89,96.84,96.85,1400.0,58.3309,58.3309,58.3008,58.3068,1400.0
2015-03-31 11:20:00,96.87,96.92,96.78,96.92,5200.0,58.3188,58.3489,58.2646,58.3489,5200.0
2015-03-31 11:25:00,96.82,96.89,96.74,96.84,8200.0,58.2887,58.3309,58.2405,58.3008,8200.0
2015-03-31 11:30:00,96.81,96.85,96.63,96.64,6600.0,58.2827,58.3068,58.1743,58.1803,6600.0
2015-03-31 11:35:00,96.62,96.82,96.58,96.8,5100.0,58.1683,58.2887,58.1442,58.2767,5100.0
2015-03-31 11:40:00,96.74,96.84,96.68,96.76,7200.0,58.2405,58.3008,58.2044,58.2526,7200.0
2015-03-31 11:45:00,96.79,96.8,96.72,96.74,5500.0,58.2706,58.2767,58.2285,58.2405,5500.0
2015-03-31 11:50:00,96.71,96.85,96.59,96.59,8900.0,58.2225,58.3068,58.1502,58.1502,8900.0
2015-03-31 11:55:00,96.65,96.8,96.64,96.79,4200.0,58.1864,58.2767,58.1803,58.2706,4200.0
2015-03-31 12:00:00,96.69,96.79,96.6,96.6,6600.0,58.2104,58.2706,58.1563,58.1563,6600.0
2015-03-31 12:05:00,96.68,96.8,96.67,96.8,1500.0,58.2044,58.2767,58.1984,58.2767,1500.0
2015-03-31 12:10:00,96.75,96.8,96.6,96.8,8900.0,58.2466,58.2767,58.1563,58.2767,8900.0
2015-03-31 12:15:00,96.78,96.8,96.72,96.73,17200.0,58.2646,58.2767,58.2285,58.2345,17200.0
2015-03-31 12:20:00,96.73,96.8,96.7,96.71,2900.0,58.2345,58.2767,58.2165,58.2225,2900.0
2015-03-31 12:25:00,96.7,96.8,96.7,96.8,7100.0,58.2165,58.2767,58.2165,58.2767,7100.0
2015-03-31 12:30:00,96.78,96.79,96.66,96.66,6300.0,58.2646,58.2706,58.1924,58.1924,6300.0
2015-03-31 12:35:00,96.71,96.71,96.61,96.64,2000.0,58.2225,58.2225,58.1623,58.1803,2000.0
2015-03-31 12:40:00,96.66,96.72,96.6,96.7,3100.0,58.1924,58.2285,58.1563,58.2165,3100.0
2015-03-31 12:45:00,96.75,96.8,96.67,96.8,5400.0,58.2466,58.2767,58.1984,58.2767,5400.0
2015-03-31 12:50:00,96.78,96.79,96.58,96.59,5300.0,58.2646,58.2706,58.1442,58.1502,5300.0
2015-03-31 12:55:00,96.57,96.67,96.2,96.2,6500.0,58.1382,58.1984,57.9155,57.9155,6500.0
2015-03-31 13:00:00,96.35,96.47,96.28,96.42,1400.0,58.0058,58.078,57.9636,58.0479,1400.0
2015-03-31 13:05:00,96.47,96.47,96.32,96.32,2500.0,58.078,58.078,57.9877,57.9877,2500.0
2015-03-31 13:10:00,96.36,96.41,96.25,96.25,3500.0,58.0118,58.0419,57.9456,57.9456,3500.0
2015-03-31 13:15:00,96.26,96.54,96.26,96.54,1900.0,57.9516,58.1201,57.9516,58.1201,1900.0
2015-03-31 13:20:00,96.55,96.61,96.44,96.45,3600.0,58.1262,58.1623,58.0599,58.066,3600.0
2015-03-31 13:25:00,96.5,96.72,96.5,96.64,5400.0,58.0961,58.2285,58.0961,58.1803,5400.0
2015-03-31 13:30:00,96.61,96.79,96.6,96.68,11400.0,58.1623,58.2706,58.1563,58.2044,11400.0
2015-03-31 13:35:00,96.69,96.69,96.6,96.64,1700.0,58.2104,58.2104,58.1563,58.1803,1700.0
2015-03-31 13:40:00,96.7,96.8,96.7,96.8,10600.0,58.2165,58.2767,58.2165,58.2767,10600.0
2015-03-31 13:45:00,96.79,96.79,96.65,96.71,4200.0,58.2706,58.2706,58.1864,58.2225,4200.0
2015-03-31 13:50:00,96.75,96.8,96.71,96.71,8500.0,58.2466,58.2767,58.2225,58.2225,8500.0
2015-03-31 13:55:00,96.64,96.75,96.64,96.71,1800.0,58.1803,58.2466,58.1803,58.2225,1800.0
2015-03-31 14:00:00,96.76,96.8,96.72,96.78,8800.0,58.2526,58.2767,58.2285,58.2646,8800.0
2015-03-31 14:05:00,96.79,96.8,96.73,96.77,6600.0,58.2706,58.2767,58.2345,58.2586,6600.0
2015-03-31 14:10:00,96.78,96.79,96.65,96.65,7400.0,58.2646,58.2706,58.1864,58.1864,7400.0
2015-03-31 14:15:00,96.64,96.74,96.6,96.66,8200.0,58.1803,58.2405,58.1563,58.1924,8200.0
2015-03-31 14:20:00,96.63,96.65,96.23,96.26,15000.0,58.1743,58.1864,57.9335,57.9516,15000.0
2015-03-31 14:25:00,96.27,96.27,96.17,96.21,6200.0,57.9576,57.9576,57.8974,57.9215,6200.0
2015-03-31 14:30:00,96.21,96.28,96.16,96.21,3800.0,57.9215,57.9636,57.8914,57.9215,3800.0
2015-03-31 14:35:00,96.18,96.41,96.18,96.33,4700.0,57.9034,58.0419,57.9034,57.9937,4700.0
2015-03-31 14:40:00,96.35,96.35,96.18,96.22,3700.0,58.0058,58.0058,57.9034,57.9275,3700.0
2015-03-31 14:45:00,96.2,96.32,96.14,96.21,5900.0,57.9155,57.9877,57.8793,57.9215,5900.0
2015-03-31 14:50:00,96.28,96.29,96.18,96.2,5700.0,57.9636,57.9696,57.9034,57.9155,5700.0
2015-03-31 14:55:00,96.26,96.35,96.22,96.23,3800.0,57.9516,58.0058,57.9275,57.9335,3800.0
2015-03-31 15:00:00,96.23,96.23,96.08,96.08,8300.0,57.9335,57.9335,57.8432,57.8432,8300.0
2015-03-31 15:05:00,96.08,96.16,95.96,96.03,6600.0,57.8432,57.8914,57.771,57.8131,6600.0
2015-03-31 15:10:00,95.96,96.03,95.78,95.79,6300.0,57.771,57.8131,57.6626,57.6686,6300.0
2015-03-31 15:15:00,95.78,95.79,95.62,95.75,6800.0,57.6626,57.6686,57.5663,57.6445,6800.0
2015-03-31 15:20:00,95.74,95.78,95.49,95.56,7700.0,57.6385,57.6626,57.488,57.5302,7700.0
2015-03-31 15:25:00,95.55,95.55,95.36,95.38,4400.0,57.5241,57.5241,57.4097,57.4218,4400.0
2015-03-31 15:30:00,95.35,95.39,95.13,95.21,13000.0,57.4037,57.4278,57.2713,57.3194,13000.0
2015-03-31 15:35:00,95.21,95.4,95.21,95.34,9900.0,57.3194,57.4338,57.3194,57.3977,9900.0
2015-03-31 15:40:00,95.33,95.41,95.26,95.26,11700.0,57.3917,57.4398,57.3495,57.3495,11700.0
2015-03-31 15:45:00,95.32,96.18,95.29,96.11,35800.0,57.3857,57.9034,57.3676,57.8613,35800.0
2015-03-31 15:50:00,96.06,96.08,95.81,95.93,19100.0,57.8312,57.8432,57.6807,57.7529,19100.0
2015-03-31 15:55:00,95.9,95.9,95.75,95.8,32400.0,57.7348,57.7348,57.6445,57.6746,32400.0
2015-04-01 09:30:00,95.63,96.88,95.63,96.87,8700.0,57.5723,58.3248,57.5723,58.3188,8700.0
2015-04-01 09:35:00,96.5,97.35,96.5,96.96,3100.0,58.0961,58.6078,58.0961,58.373,3100.0
2015-04-01 09:40:00,97.25,97.32,96.85,96.85,8200.0,58.5476,58.5897,58.3068,58.3068,8200.0
2015-04-01 09:45:00,96.59,97.01,96.51,96.8,7000.0,58.1502,58.4031,58.1021,58.2767,7000.0
2015-04-01 09:50:00,96.8,97.02,96.71,96.86,8000.0,58.2767,58.4091,58.2225,58.3128,8000.0
2015-04-01 09:55:00,96.88,97.09,96.83,97.09,5800.0,58.3248,58.4513,58.2947,58.4513,5800.0
2015-04-01 10:00:00,97.03,97.09,96.83,96.9,6800.0,58.4151,58.4513,58.2947,58.3369,6800.0
2015-04-01 10:05:00,96.84,96.93,96.71,96.72,9600.0,58.3008,58.3549,58.2225,58.2285,9600.0
2015-04-01 10:10:00,96.77,96.85,96.29,96.39,13600.0,58.2586,58.3068,57.9696,58.0298,13600.0
2015-04-01 10:15:00,96.27,96.5,96.21,96.21,4900.0,57.9576,58.0961,57.9215,57.9215,4900.0
2015-04-01 10:20:00,96.3,96.53,96.24,96.4,8300.0,57.9757,58.1141,57.9395,58.0359,8300.0
2015-04-01 10:25:00,96.41,96.43,96.23,96.23,1700.0,58.0419,58.0539,57.9335,57.9335,1700.0
2015-04-01 10:30:00,96.3,96.44,96.23,96.24,8700.0,57.9757,58.0599,57.9335,57.9395,8700.0
2015-04-01 10:35:00,96.28,96.35,96.22,96.28,10800.0,57.9636,58.0058,57.9275,57.9636,10800.0
2015-04-01 10:40:00,96.32,96.41,96.14,96.41,12400.0,57.9877,58.0419,57.8793,58.0419,12400.0
2015-04-01 10:45:00,96.37,96.48,96.17,96.32,14000.0,58.0178,58.084,57.8974,57.9877,14000.0
2015-04-01 10:50:00,96.36,96.41,95.98,96.09,6300.0,58.0118,58.0419,57.783,57.8492,6300.0
2015-04-01 10:55:00,95.94,96.01,95.85,95.85,5400.0,57.7589,57.8011,57.7047,57.7047,5400.0
2015-04-01 11:00:00,95.91,95.94,95.68,95.75,7100.0,57.7409,57.7589,57.6024,57.6445,7100.0
2015-04-01 11:05:00,95.8,95.95,95.69,95.95,4100.0,57.6746,57.7649,57.6084,57.7649,4100.0
2015-04-01 11:10:00,95.89,95.95,95.65,95.73,24400.0,57.7288,57.7649,57.5843,57.6325,24400.0
2015-04-01 11:15:00,95.67,95.85,95.5,95.8,6800.0,57.5964,57.7047,57.494,57.6746,6800.0
2015-04-01 11:20:00,95.85,95.93,95.77,95.77,2400.0,57.7047,57.7529,57.6566,57.6566,2400.0
2015-04-01 11:25:00,95.78,95.99,95.71,95.97,4600.0,57.6626,57.789,57.6205,57.777,4600.0
2015-04-01 11:30:00,95.92,96.01,95.81,95.81,2600.0,57.7469,57.8011,57.6807,57.6807,2600.0
2015-04-01 11:35:00,95.83,96.11,95.81,96.06,4700.0,57.6927,57.8613,57.6807,57.8312,4700.0
2015-04-01 11:40:00,96.08,96.14,95.96,96.09,3600.0,57.8432,57.8793,57.771,57.8492,3600.0
2015-04-01 11:45:00,96.18,96.41,96.12,96.29,5900.0,57.9034,58.0419,57.8673,57.9696,5900.0
2015-04-01 11:50:00,96.26,96.35,96.23,96.33,2300.0,57.9516,58.0058,57.9335,57.9937,2300.0
2015-04-01 11:55:00,96.29,96.41,96.03,96.11,8000.0,57.9696,58.0419,57.8131,57.8613,8000.0
2015-04-01 12:00:00,96.03,96.04,95.91,95.91,1700.0,57.8131,57.8191,57.7409,57.7409,1700.0
2015-04-01 12:05:00,95.95,95.97,95.81,95.95,2500.0,57.7649,57.777,57.6807,57.7649,2500.0
2015-04-01 12:10:00,95.98,96.11,95.86,95.9,3400.0,57.783,57.8613,57.7108,57.7348,3400.0
2015-04-01 12:15:00,95.86,96.21,95.86,96.1,2400.0,57.7108,57.9215,57.7108,57.8552,2400.0
2015-04-01 12:20:00,96.0,96.19,96.0,96.15,4400.0,57.795,57.9094,57.795,57.8853,4400.0
2015-04-01 12:25:00,96.09,96.25,96.06,96.1,7100.0,57.8492,57.9456,57.8312,57.8552,7100.0
2015-04-01 12:30:00,96.09,96.29,95.93,96.11,6000.0,57.8492,57.9696,57.7529,57.8613,6000.0
2015-04-01 12:35:00,96.08,96.21,96.02,96.15,4900.0,57.8432,57.9215,57.8071,57.8853,4900.0
2015-04-01 12:40:00,96.13,96.21,96.06,96.12,9900.0,57.8733,57.9215,57.8312,57.8673,9900.0
2015-04-01 12:45:00,96.12,96.18,96.01,96.02,7300.0,57.8673,57.9034,57.8011,57.8071,7300.0
2015-04-01 12:50:00,96.09,96.19,96.03,96.17,5200.0,57.8492,57.9094,57.8131,57.8974,5200.0
2015-04-01 12:55:00,96.21,96.31,96.09,96.21,5400.0,57.9215,57.9817,57.8492,57.9215,5400.0
2015-04-01 13:00:00,96.17,96.17,96.01,96.01,4700.0,57.8974,57.8974,57.8011,57.8011,4700.0
2015-04-01 13:05:00,96.01,96.1,95.97,96.1,1800.0,57.8011,57.8552,57.777,57.8552,1800.0
2015-04-01 13:10:00,96.09,96.17,95.98,96.13,3000.0,57.8492,57.8974,57.783,57.8733,3000.0
2015-04-01 13:15:00,96.09,96.13,95.93,95.95,2800.0,57.8492,57.8733,57.7529,57.7649,2800.0
2015-04-01 13:20:00,95.87,95.96,95.82,95.82,2000.0,57.7168,57.771,57.6867,57.6867,2000.0
2015-04-01 13:25:00,95.82,95.9,95.77,95.81,3800.0,57.6867,57.7348,57.6566,57.6807,3800.0
2015-04-01 13:30:00,95.81,95.87,95.67,95.67,3900.0,57.6807,57.7168,57.5964,57.5964,3900.0
2015-04-01 13:35:00,95.62,95.72,95.54,95.54,2400.0,57.5663,57.6265,57.5181,57.5181,2400.0
2015-04-01 13:40:00,95.55,95.68,95.54,95.6,5400.0,57.5241,57.6024,57.5181,57.5542,5400.0
2015-04-01 13:45:00,95.62,95.68,95.47,95.51,4800.0,57.5663,57.6024,57.476,57.5,4800.0
2015-04-01 13:50:00,95.55,95.59,95.34,95.34,5700.0,57.5241,57.5482,57.3977,57.3977,5700.0
2015-04-01 13:55:00,95.39,95.65,95.27,95.44,4500.0,57.4278,57.5843,57.3556,57.4579,4500.0
2015-04-01 14:00:00,95.44,95.5,95.26,95.26,3200.0,57.4579,57.494,57.3495,57.3495,3200.0
2015-04-01 14:05:00,95.27,95.27,95.17,95.19,2700.0,57.3556,57.3556,57.2954,57.3074,2700.0
2015-04-01 14:10:00,95.24,95.25,94.88,94.92,9400.0,57.3375,57.3435,57.1208,57.1449,9400.0
2015-04-01 14:15:00,94.88,95.08,94.88,95.0,4000.0,57.1208,57.2412,57.1208,57.193,4000.0
2015-04-01 14:20:00,95.04,95.23,94.97,95.03,4500.0,57.2171,57.3315,57.175,57.2111,4500.0
2015-04-01 14:25:00,94.97,95.12,94.96,95.07,4300.0,57.175,57.2653,57.1689,57.2352,4300.0
2015-04-01 14:30:00,95.01,95.17,94.95,95.15,4300.0,57.199,57.2954,57.1629,57.2833,4300.0
2015-04-01 14:35:00,95.2,95.21,95.07,95.17,5200.0,57.3134,57.3194,57.2352,57.2954,5200.0
2015-04-01 14:40:00,95.15,95.15,94.97,95.01,5600.0,57.2833,57.2833,57.175,57.199,5600.0
2015-04-01 14:45:00,95.11,95.19,94.99,95.19,6900.0,57.2592,57.3074,57.187,57.3074,6900.0
2015-04-01 14:50:00,95.15,95.15,95.01,95.04,2600.0,57.2833,57.2833,57.199,57.2171,2600.0
2015-04-01 14:55:00,95.03,95.06,94.93,94.97,3400.0,57.2111,57.2291,57.1509,57.175,3400.0
2015-04-01 15:00:00,94.97,95.03,94.9,94.9,2800.0,57.175,57.2111,57.1328,57.1328,2800.0
2015-04-01 15:05:00,94.88,94.93,94.68,94.81,7200.0,57.1208,57.1509,57.0004,57.0786,7200.0
2015-04-01 15:10:00,94.84,94.89,94.79,94.8,3000.0,57.0967,57.1268,57.0666,57.0726,3000.0
2015-04-01 15:15:00,94.8,94.93,94.7,94.75,6300.0,57.0726,57.1509,57.0124,57.0425,6300.0
2015-04-01 15:20:00,94.75,94.75,94.66,94.7,7200.0,57.0425,57.0425,56.9883,57.0124,7200.0
2015-04-01 15:25:00,94.68,94.68,94.59,94.65,4800.0,57.0004,57.0004,56.9462,56.9823,4800.0
2015-04-01 15:30:00,94.65,94.89,94.65,94.87,8200.0,56.9823,57.1268,56.9823,57.1147,8200.0
2015-04-01 15:35:00,94.89,94.99,94.88,94.9,5400.0,57.1268,57.187,57.1208,57.1328,5400.0
2015-04-01 15:40:00,94.9,94.93,94.78,94.85,8700.0,57.1328,57.1509,57.0606,57.1027,8700.0
2015-04-01 15:45:00,94.89,94.97,94.87,94.87,15100.0,57.1268,57.175,57.1147,57.1147,15100.0
2015-04-01 15:50:00,94.93,94.94,94.9,94.9,9100.0,57.1509,57.1569,57.1328,57.1328,9100.0
2015-04-01 15:55:00,94.92,95.01,94.8,94.97,27000.0,57.1449,57.199,57.0726,57.175,27000.0
2015-04-02 09:30:00,95.12,95.6,94.8,95.09,6200.0,57.2653,57.5542,57.0726,57.2472,6200.0
2015-04-02 09:35:00,95.19,95.27,94.99,94.99,4100.0,57.3074,57.3556,57.187,57.187,4100.0
2015-04-02 09:40:00,95.14,95.23,94.98,95.19,7600.0,57.2773,57.3315,57.181,57.3074,7600.0
2015-04-02 09:45:00,95.15,95.17,95.07,95.15,3600.0,57.2833,57.2954,57.2352,57.2833,3600.0
2015-04-02 09:50:00,95.08,95.39,95.08,95.23,5400.0,57.2412,57.4278,57.2412,57.3315,5400.0
2015-04-02 09:55:00,95.21,95.68,95.16,95.55,5500.0,57.3194,57.6024,57.2893,57.5241,5500.0
2015-04-02 10:00:00,95.56,95.63,95.33,95.33,5300.0,57.5302,57.5723,57.3917,57.3917,5300.0
2015-04-02 10:05:00,95.38,95.44,95.05,95.05,3900.0,57.4218,57.4579,57.2231,57.2231,3900.0
2015-04-02 10:10:00,95.09,95.18,94.89,94.96,1900.0,57.2472,57.3014,57.1268,57.1689,1900.0
2015-04-02 10:15:00,94.96,95.2,94.96,95.05,1500.0,57.1689,57.3134,57.1689,57.2231,1500.0
2015-04-02 10:20:00,95.04,95.42,94.94,95.37,6200.0,57.2171,57.4459,57.1569,57.4158,6200.0
2015-04-02 10:25:00,95.42,95.53,95.36,95.44,1800.0,57.4459,57.5121,57.4097,57.4579,1800.0
2015-04-02 10:30:00,95.44,95.6,95.32,95.39,8600.0,57.4579,57.5542,57.3857,57.4278,8600.0
2015-04-02 10:35:00,95.34,95.4,95.21,95.25,1700.0,57.3977,57.4338,57.3194,57.3435,1700.0
2015-04-02 10:40:00,95.3,95.41,95.24,95.32,4800.0,57.3736,57.4398,57.3375,57.3857,4800.0
2015-04-02 10:45:00,95.34,95.49,95.32,95.42,5800.0,57.3977,57.488,57.3857,57.4459,5800.0
2015-04-02 10:50:00,95.41,95.43,95.29,95.33,6100.0,57.4398,57.4519,57.3676,57.3917,6100.0
2015-04-02 10:55:00,95.31,95.51,95.31,95.51,8500.0,57.3796,57.5,57.3796,57.5,8500.0
2015-04-02 11:00:00,95.47,95.52,95.43,95.43,3600.0,57.476,57.5061,57.4519,57.4519,3600.0
2015-04-02 11:05:00,95.37,95.43,95.21,95.21,9200.0,57.4158,57.4519,57.3194,57.3194,9200.0
2015-04-02 11:10:00,95.25,95.45,95.23,95.43,2400.0,57.3435,57.4639,57.3315,57.4519,2400.0
2015-04-02 11:15:00,95.38,95.45,95.32,95.45,2400.0,57.4218,57.4639,57.3857,57.4639,2400.0
2015-04-02 11:20:00,95.37,95.4,95.15,95.15,5700.0,57.4158,57.4338,57.2833,57.2833,5700.0
2015-04-02 11:25:00,95.16,95.24,94.94,95.0,3200.0,57.2893,57.3375,57.1569,57.193,3200.0
2015-04-02 11:30:00,95.0,95.0,94.84,94.89,1100.0,57.193,57.193,57.0967,57.1268,1100.0
2015-04-02 11:35:00,94.89,94.89,94.57,94.57,3300.0,57.1268,57.1268,56.9341,56.9341,3300.0
2015-04-02 11:40:00,94.63,94.87,94.54,94.86,3500.0,56.9703,57.1147,56.9161,57.1087,3500.0
2015-04-02 11:45:00,94.84,94.92,94.7,94.89,3900.0,57.0967,57.1449,57.0124,57.1268,3900.0
2015-04-02 11:50:00,94.94,94.97,94.77,94.87,11600.0,57.1569,57.175,57.0545,57.1147,11600.0
2015-04-02 11:55:00,94.87,94.87,94.67,94.7,12500.0,57.1147,57.1147,56.9943,57.0124,12500.0
2015-04-02 12:00:00,94.69,94.77,94.56,94.66,11100.0,57.0064,57.0545,56.9281,56.9883,11100.0
2015-04-02 12:05:00,94.65,94.73,94.6,94.65,11400.0,56.9823,57.0305,56.9522,56.9823,11400.0
2015-04-02 12:10:00,94.47,94.55,94.46,94.48,2500.0,56.8739,56.9221,56.8679,56.88,2500.0
2015-04-02 12:15:00,94.48,94.66,94.48,94.66,1800.0,56.88,56.9883,56.88,56.9883,1800.0
2015-04-02 12:20:00,94.64,94.69,94.53,94.58,2200.0,56.9763,57.0064,56.9101,56.9402,2200.0
2015-04-02 12:25:00,94.55,94.6,94.48,94.58,3200.0,56.9221,56.9522,56.88,56.9402,3200.0
2015-04-02 12:30:00,94.57,94.68,94.56,94.68,3600.0,56.9341,57.0004,56.9281,57.0004,3600.0
2015-04-02 12:35:00,94.69,94.72,94.66,94.72,2400.0,57.0064,57.0244,56.9883,57.0244,2400.0
2015-04-02 12:40:00,94.67,94.74,94.65,94.69,2700.0,56.9943,57.0365,56.9823,57.0064,2700.0
2015-04-02 12:45:00,94.68,94.68,94.56,94.63,1900.0,57.0004,57.0004,56.9281,56.9703,1900.0
2015-04-02 12:50:00,94.64,94.68,94.62,94.67,2900.0,56.9763,57.0004,56.9642,56.9943,2900.0
2015-04-02 12:55:00,94.66,94.67,94.64,94.66,1600.0,56.9883,56.9943,56.9763,56.9883,1600.0
2015-04-02 13:00:00,94.69,94.7,94.48,94.48,2900.0,57.0064,57.0124,56.88,56.88,2900.0
2015-04-02 13:05:00,94.5,94.6,94.47,94.6,3600.0,56.892,56.9522,56.8739,56.9522,3600.0
2015-04-02 13:10:00,94.61,94.68,94.57,94.64,1500.0,56.9582,57.0004,56.9341,56.9763,1500.0
2015-04-02 13:15:00,94.69,94.7,94.57,94.61,2100.0,57.0064,57.0124,56.9341,56.9582,2100.0
2015-04-02 13:20:00,94.66,94.75,94.49,94.52,32100.0,56.9883,57.0425,56.886,56.904,32100.0
2015-04-02 13:25:00,94.48,94.49,94.27,94.28,7200.0,56.88,56.886,56.7535,56.7595,7200.0
2015-04-02 13:30:00,94.28,94.33,94.26,94.26,8200.0,56.7595,56.7897,56.7475,56.7475,8200.0
2015-04-02 13:35:00,94.23,94.23,93.95,93.95,2300.0,56.7294,56.7294,56.5609,56.5609,2300.0
2015-04-02 13:40:00,93.93,93.93,93.27,93.33,5300.0,56.5488,56.5488,56.1515,56.1876,5300.0
2015-04-02 13:45:00,93.29,93.56,93.24,93.47,1700.0,56.1635,56.3261,56.1334,56.2719,1700.0
2015-04-02 13:50:00,93.62,94.05,93.59,93.96,5300.0,56.3622,56.6211,56.3441,56.5669,5300.0
2015-04-02 13:55:00,94.05,94.05,93.71,93.71,2700.0,56.6211,56.6211,56.4164,56.4164,2700.0
2015-04-02 14:00:00,93.67,93.69,93.56,93.56,1200.0,56.3923,56.4044,56.3261,56.3261,1200.0
2015-04-02 14:05:00,93.68,93.85,93.64,93.85,32600.0,56.3983,56.5007,56.3742,56.5007,32600.0
2015-04-02 14:10:00,93.85,94.03,93.78,93.85,1400.0,56.5007,56.609,56.4585,56.5007,1400.0
2015-04-02 14:15:00,93.89,94.21,93.89,94.21,3300.0,56.5248,56.7174,56.5248,56.7174,3300.0
2015-04-02 14:20:00,94.18,94.39,94.02,94.28,1300.0,56.6993,56.8258,56.603,56.7595,1300.0
2015-04-02 14:25:00,94.38,94.5,94.37,94.38,1700.0,56.8198,56.892,56.8137,56.8198,1700.0
2015-04-02 14:30:00,94.37,94.37,94.2,94.34,3900.0,56.8137,56.8137,56.7114,56.7957,3900.0
2015-04-02 14:35:00,94.4,94.46,94.15,94.22,2800.0,56.8318,56.8679,56.6813,56.7234,2800.0
2015-04-02 14:40:00,94.23,94.31,94.2,94.3,1400.0,56.7294,56.7776,56.7114,56.7716,1400.0
2015-04-02 14:45:00,94.25,94.39,94.13,94.18,2100.0,56.7415,56.8258,56.6692,56.6993,2100.0
2015-04-02 14:50:00,94.23,94.31,94.17,94.17,2200.0,56.7294,56.7776,56.6933,56.6933,2200.0
2015-04-02 14:55:00,94.21,94.34,94.2,94.29,2800.0,56.7174,56.7957,56.7114,56.7656,2800.0
2015-04-02 15:00:00,94.29,94.32,94.21,94.22,2000.0,56.7656,56.7836,56.7174,56.7234,2000.0
2015-04-02 15:05:00,94.25,94.27,94.18,94.24,20500.0,56.7415,56.7535,56.6993,56.7355,20500.0
2015-04-02 15:10:00,94.3,94.3,94.2,94.2,4700.0,56.7716,56.7716,56.7114,56.7114,4700.0
2015-04-02 15:15:00,94.14,94.26,94.14,94.16,7700.0,56.6753,56.7475,56.6753,56.6873,7700.0
2015-04-02 15:20:00,94.16,94.28,94.13,94.27,9700.0,56.6873,56.7595,56.6692,56.7535,9700.0
2015-04-02 15:25:00,94.27,94.28,94.17,94.17,9900.0,56.7535,56.7595,56.6933,56.6933,9900.0
2015-04-02 15:30:00,94.17,94.23,94.13,94.23,4100.0,56.6933,56.7294,56.6692,56.7294,4100.0
2015-04-02 15:35:00,94.2,94.25,94.2,94.24,11800.0,56.7114,56.7415,56.7114,56.7355,11800.0
2015-04-02 15:40:00,94.25,94.66,94.25,94.66,19000.0,56.7415,56.9883,56.7415,56.9883,19000.0
2015-04-02 15:45:00,94.66,94.87,94.66,94.87,8700.0,56.9883,57.1147,56.9883,57.1147,8700.0
2015-04-02 15:50:00,94.87,94.9,94.85,94.87,8600.0,57.1147,57.1328,57.1027,57.1147,8600.0
2015-04-02 15:55:00,94.87,94.95,94.79,94.86,19000.0,57.1147,57.1629,57.0666,57.1087,19000.0
2015-04-06 09:35:00,95.34,95.48,94.77,95.48,9700.0,57.3977,57.482,57.0545,57.482,9700.0
2015-04-06 09:40:00,95.47,95.99,95.47,95.71,3400.0,57.476,57.789,57.476,57.6205,3400.0
2015-04-06 09:45:00,95.83,96.22,95.79,95.98,8100.0,57.6927,57.9275,57.6686,57.783,8100.0
2015-04-06 09:50:00,95.95,96.13,95.89,95.97,8500.0,57.7649,57.8733,57.7288,57.777,8500.0
2015-04-06 09:55:00,96.03,96.09,95.96,96.08,1400.0,57.8131,57.8492,57.771,57.8432,1400.0
2015-04-06 10:00:00,96.12,96.27,95.93,96.08,6400.0,57.8673,57.9576,57.7529,57.8432,6400.0
2015-04-06 10:05:00,96.24,96.42,96.17,96.23,6600.0,57.9395,58.0479,57.8974,57.9335,6600.0
2015-04-06 10:10:00,96.25,96.36,96.19,96.25,6100.0,57.9456,58.0118,57.9094,57.9456,6100.0
2015-04-06 10:15:00,96.25,96.27,96.1,96.16,3200.0,57.9456,57.9576,57.8552,57.8914,3200.0
2015-04-06 10:20:00,96.27,96.5,96.27,96.35,1500.0,57.9576,58.0961,57.9576,58.0058,1500.0
2015-04-06 10:25:00,96.37,96.43,96.29,96.4,3400.0,58.0178,58.0539,57.9696,58.0359,3400.0
2015-04-06 10:30:00,96.48,96.49,96.29,96.4,3800.0,58.084,58.09,57.9696,58.0359,3800.0
2015-04-06 10:35:00,96.44,96.51,96.41,96.41,3800.0,58.0599,58.1021,58.0419,58.0419,3800.0
2015-04-06 10:40:00,96.37,96.4,96.11,96.11,18000.0,58.0178,58.0359,57.8613,57.8613,18000.0
2015-04-06 10:45:00,96.12,96.16,95.96,96.03,19800.0,57.8673,57.8914,57.771,57.8131,19800.0
2015-04-06 10:50:00,96.11,96.16,95.95,96.08,22600.0,57.8613,57.8914,57.7649,57.8432,22600.0
2015-04-06 10:55:00,96.03,96.13,95.82,95.84,8000.0,57.8131,57.8733,57.6867,57.6987,8000.0
2015-04-06 11:00:00,95.85,96.19,95.85,96.19,3600.0,57.7047,57.9094,57.7047,57.9094,3600.0
2015-04-06 11:05:00,96.2,96.33,96.2,96.32,600.0,57.9155,57.9937,57.9155,57.9877,600.0
2015-04-06 11:10:00,96.33,96.42,96.27,96.34,4000.0,57.9937,58.0479,57.9576,57.9997,4000.0
2015-04-06 11:15:00,96.4,96.54,96.34,96.5,2000.0,58.0359,58.1201,57.9997,58.0961,2000.0
2015-04-06 11:20:00,96.56,96.63,96.5,96.57,2000.0,58.1322,58.1743,58.0961,58.1382,2000.0
2015-04-06 11:25:00,96.57,96.65,96.53,96.65,2000.0,58.1382,58.1864,58.1141,58.1864,2000.0
2015-04-06 11:30:00,96.61,96.61,96.51,96.59,1000.0,58.1623,58.1623,58.1021,58.1502,1000.0
2015-04-06 11:35:00,96.6,96.6,96.44,96.6,2100.0,58.1563,58.1563,58.0599,58.1563,2100.0
2015-04-06 11:40:00,96.62,96.79,96.58,96.7,1900.0,58.1683,58.2706,58.1442,58.2165,1900.0
2015-04-06 11:45:00,96.74,96.99,96.74,96.99,8100.0,58.2405,58.3911,58.2405,58.3911,8100.0
2015-04-06 11:50:00,96.96,97.07,96.93,97.04,6900.0,58.373,58.4392,58.3549,58.4212,6900.0
2015-04-06 11:55:00,97.02,97.06,96.92,97.02,1700.0,58.4091,58.4332,58.3489,58.4091,1700.0
2015-04-06 12:00:00,97.01,97.15,96.91,97.1,4900.0,58.4031,58.4874,58.3429,58.4573,4900.0
2015-04-06 12:05:00,97.03,97.31,97.03,97.19,3300.0,58.4151,58.5837,58.4151,58.5115,3300.0
2015-04-06 12:10:00,97.18,97.26,97.12,97.25,1900.0,58.5054,58.5536,58.4693,58.5476,1900.0
2015-04-06 12:15:00,97.23,97.23,97.1,97.19,2400.0,58.5355,58.5355,58.4573,58.5115,2400.0
2015-04-06 12:20:00,97.19,97.31,97.16,97.31,1500.0,58.5115,58.5837,58.4934,58.5837,1500.0
2015-04-06 12:25:00,97.26,97.31,97.19,97.21,4800.0,58.5536,58.5837,58.5115,58.5235,4800.0
2015-04-06 12:30:00,97.2,97.28,97.08,97.11,5000.0,58.5175,58.5656,58.4452,58.4633,5000.0
2015-04-06 12:35:00,97.12,97.28,97.12,97.28,2400.0,58.4693,58.5656,58.4693,58.5656,2400.0
2015-04-06 12:40:00,97.29,97.41,97.27,97.41,3700.0,58.5717,58.6439,58.5596,58.6439,3700.0
2015-04-06 12:45:00,97.36,97.62,97.32,97.53,7600.0,58.6138,58.7703,58.5897,58.7162,7600.0
2015-04-06 12:50:00,97.48,97.56,97.43,97.52,2100.0,58.6861,58.7342,58.6559,58.7101,2100.0
2015-04-06 12:55:00,97.53,97.62,97.53,97.55,3000.0,58.7162,58.7703,58.7162,58.7282,3000.0
2015-04-06 13:00:00,97.53,97.58,97.44,97.58,5300.0,58.7162,58.7463,58.662,58.7463,5300.0
2015-04-06 13:05:00,97.62,97.71,97.54,97.7,5000.0,58.7703,58.8245,58.7222,58.8185,5000.0
2015-04-06 13:10:00,97.62,97.89,97.62,97.84,2300.0,58.7703,58.9329,58.7703,58.9028,2300.0
2015-04-06 13:15:00,97.88,97.95,97.74,97.9,6100.0,58.9269,58.969,58.8426,58.9389,6100.0
2015-04-06 13:20:00,98.0,98.0,97.82,98.0,6200.0,58.9991,58.9991,58.8907,58.9991,6200.0
2015-04-06 13:25:00,98.0,98.03,97.88,98.02,6900.0,58.9991,59.0172,58.9269,59.0111,6900.0
2015-04-06 13:30:00,98.03,98.08,97.9,97.9,3400.0,59.0172,59.0473,58.9389,58.9389,3400.0
2015-04-06 13:35:00,97.95,98.09,97.93,98.06,6500.0,58.969,59.0533,58.957,59.0352,6500.0
2015-04-06 13:40:00,98.04,98.04,97.89,97.98,2500.0,59.0232,59.0232,58.9329,58.9871,2500.0
2015-04-06 13:45:00,97.99,97.99,97.8,97.89,8200.0,58.9931,58.9931,58.8787,58.9329,8200.0
2015-04-06 13:50:00,97.89,97.89,97.63,97.63,7900.0,58.9329,58.9329,58.7764,58.7764,7900.0
2015-04-06 13:55:00,97.68,97.75,97.57,97.64,5500.0,58.8065,58.8486,58.7402,58.7824,5500.0
2015-04-06 14:00:00,97.68,97.76,97.65,97.67,3300.0,58.8065,58.8546,58.7884,58.8004,3300.0
2015-04-06 14:05:00,97.68,97.68,97.49,97.63,5800.0,58.8065,58.8065,58.6921,58.7764,5800.0
2015-04-06 14:10:00,97.63,97.63,97.52,97.55,3600.0,58.7764,58.7764,58.7101,58.7282,3600.0
2015-04-06 14:15:00,97.55,97.65,97.48,97.48,13400.0,58.7282,58.7884,58.6861,58.6861,13400.0
2015-04-06 14:20:00,97.53,97.59,97.46,97.46,4700.0,58.7162,58.7523,58.674,58.674,4700.0
2015-04-06 14:25:00,97.4,97.46,97.3,97.37,5200.0,58.6379,58.674,58.5777,58.6198,5200.0
2015-04-06 14:30:00,97.37,97.37,97.23,97.23,6900.0,58.6198,58.6198,58.5355,58.5355,6900.0
2015-04-06 14:35:00,97.23,97.29,97.19,97.19,8400.0,58.5355,58.5717,58.5115,58.5115,8400.0
2015-04-06 14:40:00,97.22,97.35,97.22,97.31,2500.0,58.5295,58.6078,58.5295,58.5837,2500.0
2015-04-06 14:45:00,97.35,97.36,97.2,97.2,8600.0,58.6078,58.6138,58.5175,58.5175,8600.0
2015-04-06 14:50:00,97.19,97.25,97.16,97.19,5700.0,58.5115,58.5476,58.4934,58.5115,5700.0
2015-04-06 14:55:00,97.21,97.38,97.16,97.31,7700.0,58.5235,58.6258,58.4934,58.5837,7700.0
2015-04-06 15:00:00,97.35,97.42,97.3,97.42,3100.0,58.6078,58.6499,58.5777,58.6499,3100.0
2015-04-06 15:05:00,97.4,97.49,97.39,97.43,23300.0,58.6379,58.6921,58.6319,58.6559,23300.0
2015-04-06 15:10:00,97.41,97.56,97.41,97.56,4300.0,58.6439,58.7342,58.6439,58.7342,4300.0
2015-04-06 15:15:00,97.56,97.6,97.5,97.55,5900.0,58.7342,58.7583,58.6981,58.7282,5900.0
2015-04-06 15:20:00,97.54,97.55,97.48,97.53,7100.0,58.7222,58.7282,58.6861,58.7162,7100.0
2015-04-06 15:25:00,97.52,97.53,97.51,97.53,5100.0,58.7101,58.7162,58.7041,58.7162,5100.0
2015-04-06 15:30:00,97.53,97.66,97.51,97.66,8000.0,58.7162,58.7944,58.7041,58.7944,8000.0
2015-04-06 15:35:00,97.64,97.7,97.57,97.58,9400.0,58.7824,58.8185,58.7402,58.7463,9400.0
2015-04-06 15:40:00,97.57,97.74,97.55,97.74,13200.0,58.7402,58.8426,58.7282,58.8426,13200.0
2015-04-06 15:45:00,97.75,97.82,97.68,97.69,16000.0,58.8486,58.8907,58.8065,58.8125,16000.0
2015-04-06 15:50:00,97.72,97.72,97.57,97.59,15500.0,58.8305,58.8305,58.7402,58.7523,15500.0
2015-04-06 15:55:00,97.6,97.73,97.58,97.63,17200.0,58.7583,58.8366,58.7463,58.7764,17200.0
2015-04-07 09:30:00,97.69,98.04,97.45,97.45,6700.0,58.8125,59.0232,58.668,58.668,6700.0
2015-04-07 09:35:00,97.59,97.62,96.99,97.0,21600.0,58.7523,58.7703,58.3911,58.3971,21600.0
2015-04-07 09:40:00,96.98,97.5,96.98,97.5,12900.0,58.385,58.6981,58.385,58.6981,12900.0
2015-04-07 09:45:00,97.43,98.03,97.2,98.02,6300.0,58.6559,59.0172,58.5175,59.0111,6300.0
2015-04-07 09:50:00,97.97,98.22,97.89,98.14,9800.0,58.981,59.1316,58.9329,59.0834,9800.0
2015-04-07 09:55:00,98.21,98.43,98.12,98.41,4000.0,59.1255,59.258,59.0714,59.2459,4000.0
2015-04-07 10:00:00,98.28,98.32,97.94,97.94,23700.0,59.1677,59.1918,58.963,58.963,23700.0
2015-04-07 10:05:00,97.94,98.14,97.86,98.14,13600.0,58.963,59.0834,58.9148,59.0834,13600.0
2015-04-07 10:10:00,98.07,98.13,97.71,97.71,10000.0,59.0413,59.0774,58.8245,58.8245,10000.0
2015-04-07 10:15:00,97.79,98.09,97.7,97.9,19200.0,58.8727,59.0533,58.8185,58.9389,19200.0
2015-04-07 10:20:00,98.03,98.32,97.99,98.31,4500.0,59.0172,59.1918,58.9931,59.1857,4500.0
2015-04-07 10:25:00,98.27,98.45,98.11,98.38,10200.0,59.1617,59.27,59.0653,59.2279,10200.0
2015-04-07 10:30:00,98.32,98.75,98.26,98.67,21800.0,59.1918,59.4506,59.1556,59.4025,21800.0
2015-04-07 10:35:00,98.57,98.7,98.35,98.7,6900.0,59.3423,59.4205,59.2098,59.4205,6900.0
2015-04-07 10:40:00,98.7,98.84,98.64,98.81,10700.0,59.4205,59.5048,59.3844,59.4868,10700.0
2015-04-07 10:45:00,98.81,98.97,98.65,98.72,14300.0,59.4868,59.5831,59.3904,59.4326,14300.0
2015-04-07 10:50:00,98.66,98.81,98.6,98.73,4000.0,59.3964,59.4868,59.3603,59.4386,4000.0
2015-04-07 10:55:00,98.74,98.94,98.63,98.79,8100.0,59.4446,59.565,59.3784,59.4747,8100.0
2015-04-07 11:00:00,98.81,99.05,98.8,98.98,7100.0,59.4868,59.6312,59.4807,59.5891,7100.0
2015-04-07 11:05:00,98.93,99.13,98.82,99.03,6400.0,59.559,59.6794,59.4928,59.6192,6400.0
2015-04-07 11:10:00,99.02,99.03,98.76,98.9,8400.0,59.6132,59.6192,59.4567,59.5409,8400.0
2015-04-07 11:15:00,98.9,99.17,98.83,99.11,14700.0,59.5409,59.7035,59.4988,59.6674,14700.0
2015-04-07 11:20:00,99.11,99.11,98.7,98.72,6400.0,59.6674,59.6674,59.4205,59.4326,6400.0
2015-04-07 11:25:00,98.73,98.96,98.54,98.54,11400.0,59.4386,59.5771,59.3242,59.3242,11400.0
2015-04-07 11:30:00,98.61,98.83,98.6,98.79,13500.0,59.3663,59.4988,59.3603,59.4747,13500.0
2015-04-07 11:35:00,98.81,99.0,98.77,98.99,7800.0,59.4868,59.6011,59.4627,59.5951,7800.0
2015-04-07 11:40:00,98.94,99.02,98.85,99.01,6400.0,59.565,59.6132,59.5108,59.6072,6400.0
2015-04-07 11:45:00,99.12,99.12,99.01,99.08,500.0,59.6734,59.6734,59.6072,59.6493,500.0
2015-04-07 11:50:00,99.07,99.23,99.07,99.23,1700.0,59.6433,59.7396,59.6433,59.7396,1700.0
2015-04-07 11:55:00,99.24,99.24,98.92,98.92,3700.0,59.7456,59.7456,59.553,59.553,3700.0
2015-04-07 12:00:00,98.92,98.95,98.64,98.64,3000.0,59.553,59.571,59.3844,59.3844,3000.0
2015-04-07 12:05:00,98.64,98.65,98.49,98.49,3800.0,59.3844,59.3904,59.2941,59.2941,3800.0
2015-04-07 12:10:00,98.49,98.6,98.42,98.59,4800.0,59.2941,59.3603,59.252,59.3543,4800.0
2015-04-07 12:15:00,98.53,98.58,98.36,98.44,2500.0,59.3182,59.3483,59.2158,59.264,2500.0
2015-04-07 12:20:00,98.36,98.45,98.36,98.37,2700.0,59.2158,59.27,59.2158,59.2219,2700.0
2015-04-07 12:25:00,98.4,98.46,98.37,98.43,3900.0,59.2399,59.276,59.2219,59.258,3900.0
2015-04-07 12:30:00,98.37,98.47,98.37,98.38,3000.0,59.2219,59.2821,59.2219,59.2279,3000.0
2015-04-07 12:35:00,98.37,98.44,98.35,98.44,2000.0,59.2219,59.264,59.2098,59.264,2000.0
2015-04-07 12:40:00,98.41,98.51,98.36,98.51,4000.0,59.2459,59.3061,59.2158,59.3061,4000.0
2015-04-07 12:45:00,98.49,98.72,98.49,98.68,7300.0,59.2941,59.4326,59.2941,59.4085,7300.0
2015-04-07 12:50:00,98.7,98.83,98.7,98.82,1800.0,59.4205,59.4988,59.4205,59.4928,1800.0
2015-04-07 12:55:00,98.8,98.9,98.79,98.9,1800.0,59.4807,59.5409,59.4747,59.5409,1800.0
2015-04-07 13:00:00,98.9,98.97,98.85,98.87,3800.0,59.5409,59.5831,59.5108,59.5229,3800.0
2015-04-07 13:05:00,98.84,98.96,98.84,98.84,2000.0,59.5048,59.5771,59.5048,59.5048,2000.0
2015-04-07 13:10:00,98.8,98.9,98.77,98.9,2900.0,59.4807,59.5409,59.4627,59.5409,2900.0
2015-04-07 13:15:00,98.75,98.85,98.69,98.82,3400.0,59.4506,59.5108,59.4145,59.4928,3400.0
2015-04-07 13:20:00,98.82,98.89,98.7,98.83,2700.0,59.4928,59.5349,59.4205,59.4988,2700.0
2015-04-07 13:25:00,98.84,98.84,98.68,98.77,7800.0,59.5048,59.5048,59.4085,59.4627,7800.0
2015-04-07 13:30:00,98.78,98.82,98.75,98.76,10600.0,59.4687,59.4928,59.4506,59.4567,10600.0
2015-04-07 13:35:00,98.76,98.84,98.76,98.84,16500.0,59.4567,59.5048,59.4567,59.5048,16500.0
2015-04-07 13:40:00,98.8,98.8,98.76,98.79,7100.0,59.4807,59.4807,59.4567,59.4747,7100.0
2015-04-07 13:45:00,98.77,98.82,98.76,98.78,14000.0,59.4627,59.4928,59.4567,59.4687,14000.0
2015-04-07 13:50:00,98.76,98.83,98.73,98.76,21200.0,59.4567,59.4988,59.4386,59.4567,21200.0
2015-04-07 13:55:00,98.74,98.8,98.47,98.61,25900.0,59.4446,59.4807,59.2821,59.3663,25900.0
2015-04-07 14:00:00,98.65,98.77,98.6,98.65,8000.0,59.3904,59.4627,59.3603,59.3904,8000.0
2015-04-07 14:05:00,98.63,98.68,98.53,98.64,4500.0,59.3784,59.4085,59.3182,59.3844,4500.0
2015-04-07 14:10:00,98.53,98.65,98.48,98.61,2700.0,59.3182,59.3904,59.2881,59.3663,2700.0
2015-04-07 14:15:00,98.61,98.67,98.51,98.65,3200.0,59.3663,59.4025,59.3061,59.3904,3200.0
2015-04-07 14:20:00,98.65,98.84,98.64,98.83,9100.0,59.3904,59.5048,59.3844,59.4988,9100.0
2015-04-07 14:25:00,98.84,98.9,98.77,98.89,4200.0,59.5048,59.5409,59.4627,59.5349,4200.0
2015-04-07 14:30:00,98.88,99.07,98.87,99.0,5500.0,59.5289,59.6433,59.5229,59.6011,5500.0
2015-04-07 14:35:00,98.96,98.96,98.83,98.87,3700.0,59.5771,59.5771,59.4988,59.5229,3700.0
2015-04-07 14:40:00,98.91,98.99,98.88,98.95,4600.0,59.547,59.5951,59.5289,59.571,4600.0
2015-04-07 14:45:00,98.94,98.94,98.73,98.82,6300.0,59.565,59.565,59.4386,59.4928,6300.0
2015-04-07 14:50:00,98.83,99.07,98.83,99.04,9100.0,59.4988,59.6433,59.4988,59.6252,9100.0
2015-04-07 14:55:00,99.03,99.05,98.92,99.05,3700.0,59.6192,59.6312,59.553,59.6312,3700.0
2015-04-07 15:00:00,99.01,99.16,98.89,98.93,15400.0,59.6072,59.6975,59.5349,59.559,15400.0
2015-04-07 15:05:00,98.93,99.04,98.85,98.89,10200.0,59.559,59.6252,59.5108,59.5349,10200.0
2015-04-07 15:10:00,98.89,99.15,98.89,99.15,7300.0,59.5349,59.6914,59.5349,59.6914,7300.0
2015-04-07 15:15:00,99.09,99.09,98.89,98.97,5700.0,59.6553,59.6553,59.5349,59.5831,5700.0
2015-04-07 15:20:00,98.96,98.99,98.68,98.71,8200.0,59.5771,59.5951,59.4085,59.4266,8200.0
2015-04-07 15:25:00,98.7,98.88,98.68,98.88,8400.0,59.4205,59.5289,59.4085,59.5289,8400.0
2015-04-07 15:30:00,98.88,98.89,98.68,98.72,7200.0,59.5289,59.5349,59.4085,59.4326,7200.0
2015-04-07 15:35:00,98.7,98.78,98.68,98.73,16800.0,59.4205,59.4687,59.4085,59.4386,16800.0
2015-04-07 15:40:00,98.71,98.75,98.55,98.64,15000.0,59.4266,59.4506,59.3302,59.3844,15000.0
2015-04-07 15:45:00,98.66,98.84,98.66,98.8,8700.0,59.3964,59.5048,59.3964,59.4807,8700.0
2015-04-07 15:50:00,98.76,98.77,98.64,98.68,9200.0,59.4567,59.4627,59.3844,59.4085,9200.0
2015-04-07 15:55:00,98.68,98.86,98.64,98.75,19400.0,59.4085,59.5169,59.3844,59.4506,19400.0
2015-04-08 09:30:00,98.66,99.0,98.35,98.63,15800.0,59.3964,59.6011,59.2098,59.3784,15800.0
2015-04-08 09:35:00,98.59,98.74,98.09,98.15,7700.0,59.3543,59.4446,59.0533,59.0894,7700.0
2015-04-08 09:40:00,98.13,98.2,97.75,97.94,37300.0,59.0774,59.1195,58.8486,58.963,37300.0
2015-04-08 09:45:00,97.97,98.01,97.74,97.91,12800.0,58.981,59.0051,58.8426,58.9449,12800.0
2015-04-08 09:50:00,97.79,98.0,97.56,97.77,24000.0,58.8727,58.9991,58.7342,58.8606,24000.0
2015-04-08 09:55:00,97.77,97.83,97.26,97.34,11400.0,58.8606,58.8968,58.5536,58.6018,11400.0
2015-04-08 10:00:00,97.34,97.6,97.34,97.43,19800.0,58.6018,58.7583,58.6018,58.6559,19800.0
2015-04-08 10:05:00,97.43,97.53,97.39,97.48,20900.0,58.6559,58.7162,58.6319,58.6861,20900.0
2015-04-08 10:10:00,97.49,97.67,97.43,97.45,8200.0,58.6921,58.8004,58.6559,58.668,8200.0
2015-04-08 10:15:00,97.43,97.48,97.34,97.45,13800.0,58.6559,58.6861,58.6018,58.668,13800.0
2015-04-08 10:20:00,97.35,97.61,97.34,97.36,8900.0,58.6078,58.7643,58.6018,58.6138,8900.0
2015-04-08 10:25:00,97.37,97.37,97.05,97.21,7400.0,58.6198,58.6198,58.4272,58.5235,7400.0
2015-04-08 10:30:00,97.2,97.4,97.14,97.15,9200.0,58.5175,58.6379,58.4814,58.4874,9200.0
2015-04-08 10:35:00,97.16,97.18,96.91,96.98,19200.0,58.4934,58.5054,58.3429,58.385,19200.0
2015-04-08 10:40:00,96.93,97.18,96.9,97.13,21300.0,58.3549,58.5054,58.3369,58.4753,21300.0
2015-04-08 10:45:00,97.19,97.19,97.0,97.03,13300.0,58.5115,58.5115,58.3971,58.4151,13300.0
2015-04-08 10:50:00,97.05,97.15,97.04,97.15,7900.0,58.4272,58.4874,58.4212,58.4874,7900.0
2015-04-08 10:55:00,97.13,97.33,97.13,97.32,6300.0,58.4753,58.5957,58.4753,58.5897,6300.0
2015-04-08 11:00:00,97.34,97.37,97.21,97.26,8000.0,58.6018,58.6198,58.5235,58.5536,8000.0
2015-04-08 11:05:00,97.26,97.42,97.23,97.38,10200.0,58.5536,58.6499,58.5355,58.6258,10200.0
2015-04-08 11:10:00,97.44,97.65,97.43,97.54,3300.0,58.662,58.7884,58.6559,58.7222,3300.0
2015-04-08 11:15:00,97.65,97.67,97.55,97.55,5500.0,58.7884,58.8004,58.7282,58.7282,5500.0
2015-04-08 11:20:00,97.54,97.6,97.43,97.49,4800.0,58.7222,58.7583,58.6559,58.6921,4800.0
2015-04-08 11:25:00,97.46,97.47,97.39,97.47,1700.0,58.674,58.68,58.6319,58.68,1700.0
2015-04-08 11:30:00,97.47,97.53,97.38,97.38,4900.0,58.68,58.7162,58.6258,58.6258,4900.0
2015-04-08 11:35:00,97.4,97.46,97.32,97.39,9200.0,58.6379,58.674,58.5897,58.6319,9200.0
2015-04-08 11:40:00,97.37,97.6,97.35,97.55,3200.0,58.6198,58.7583,58.6078,58.7282,3200.0
2015-04-08 11:45:00,97.49,97.49,97.35,97.35,2200.0,58.6921,58.6921,58.6078,58.6078,2200.0
2015-04-08 11:50:00,97.37,97.43,97.31,97.37,5800.0,58.6198,58.6559,58.5837,58.6198,5800.0
2015-04-08 11:55:00,97.35,97.35,97.26,97.29,4600.0,58.6078,58.6078,58.5536,58.5717,4600.0
2015-04-08 12:00:00,97.31,97.4,97.27,97.27,4800.0,58.5837,58.6379,58.5596,58.5596,4800.0
2015-04-08 12:05:00,97.3,97.48,97.3,97.43,2500.0,58.5777,58.6861,58.5777,58.6559,2500.0
2015-04-08 12:10:00,97.42,97.42,97.31,97.31,3800.0,58.6499,58.6499,58.5837,58.5837,3800.0
2015-04-08 12:15:00,97.38,97.47,97.31,97.47,4100.0,58.6258,58.68,58.5837,58.68,4100.0
2015-04-08 12:20:00,97.48,97.48,97.25,97.27,5600.0,58.6861,58.6861,58.5476,58.5596,5600.0
2015-04-08 12:25:00,97.27,97.34,97.25,97.34,3700.0,58.5596,58.6018,58.5476,58.6018,3700.0
2015-04-08 12:30:00,97.28,97.4,97.28,97.33,6000.0,58.5656,58.6379,58.5656,58.5957,6000.0
2015-04-08 12:35:00,97.3,97.38,97.26,97.38,3000.0,58.5777,58.6258,58.5536,58.6258,3000.0
2015-04-08 12:40:00,97.42,97.53,97.42,97.48,2900.0,58.6499,58.7162,58.6499,58.6861,2900.0
2015-04-08 12:45:00,97.5,97.63,97.5,97.63,3000.0,58.6981,58.7764,58.6981,58.7764,3000.0
2015-04-08 12:50:00,97.65,97.66,97.36,97.39,4400.0,58.7884,58.7944,58.6138,58.6319,4400.0
2015-04-08 12:55:00,97.48,97.52,97.48,97.52,300.0,58.6861,58.7101,58.6861,58.7101,300.0
2015-04-08 13:00:00,97.55,97.58,97.46,97.47,2900.0,58.7282,58.7463,58.674,58.68,2900.0
2015-04-08 13:05:00,97.45,97.63,97.45,97.63,1700.0,58.668,58.7764,58.668,58.7764,1700.0
2015-04-08 13:10:00,97.63,97.64,97.55,97.55,2100.0,58.7764,58.7824,58.7282,58.7282,2100.0
2015-04-08 13:15:00,97.59,97.65,97.48,97.59,4700.0,58.7523,58.7884,58.6861,58.7523,4700.0
2015-04-08 13:20:00,97.6,97.63,97.55,97.6,1800.0,58.7583,58.7764,58.7282,58.7583,1800.0
2015-04-08 13:25:00,97.61,97.67,97.58,97.6,4000.0,58.7643,58.8004,58.7463,58.7583,4000.0
2015-04-08 13:30:00,97.62,97.66,97.57,97.63,4600.0,58.7703,58.7944,58.7402,58.7764,4600.0
2015-04-08 13:35:00,97.63,97.75,97.57,97.69,17400.0,58.7764,58.8486,58.7402,58.8125,17400.0
2015-04-08 13:40:00,97.73,97.95,97.69,97.94,4600.0,58.8366,58.969,58.8125,58.963,4600.0
2015-04-08 13:45:00,97.93,97.99,97.86,97.96,5500.0,58.957,58.9931,58.9148,58.975,5500.0
2015-04-08 13:50:00,97.98,98.02,97.91,98.02,2600.0,58.9871,59.0111,58.9449,59.0111,2600.0
2015-04-08 13:55:00,97.99,98.05,97.92,98.05,3100.0,58.9931,59.0292,58.9509,59.0292,3100.0
2015-04-08 14:00:00,98.04,98.04,97.73,97.89,5400.0,59.0232,59.0232,58.8366,58.9329,5400.0
2015-04-08 14:05:00,97.95,98.1,97.7,97.7,3400.0,58.969,59.0593,58.8185,58.8185,3400.0
2015-04-08 14:10:00,97.64,98.13,97.63,98.09,4000.0,58.7824,59.0774,58.7764,59.0533,4000.0
2015-04-08 14:15:00,98.12,98.31,98.08,98.21,2000.0,59.0714,59.1857,59.0473,59.1255,2000.0
2015-04-08 14:20:00,98.22,98.34,98.22,98.33,8400.0,59.1316,59.2038,59.1316,59.1978,8400.0
2015-04-08 14:25:00,98.3,98.47,98.3,98.47,12600.0,59.1797,59.2821,59.1797,59.2821,12600.0
2015-04-08 14:30:00,98.41,98.41,98.3,98.33,2800.0,59.2459,59.2459,59.1797,59.1978,2800.0
2015-04-08 14:35:00,98.34,98.37,98.28,98.32,8400.0,59.2038,59.2219,59.1677,59.1918,8400.0
2015-04-08 14:40:00,98.27,98.27,97.9,97.9,2700.0,59.1617,59.1617,58.9389,58.9389,2700.0
2015-04-08 14:45:00,97.97,97.97,97.75,97.75,4500.0,58.981,58.981,58.8486,58.8486,4500.0
2015-04-08 14:50:00,97.73,97.79,97.64,97.7,4500.0,58.8366,58.8727,58.7824,58.8185,4500.0
2015-04-08 14:55:00,97.69,97.81,97.64,97.74,2500.0,58.8125,58.8847,58.7824,58.8426,2500.0
2015-04-08 15:00:00,97.78,97.83,97.53,97.54,5500.0,58.8667,58.8968,58.7162,58.7222,5500.0
2015-04-08 15:05:00,97.52,97.58,97.5,97.5,7200.0,58.7101,58.7463,58.6981,58.6981,7200.0
2015-04-08 15:10:00,97.5,97.59,97.35,97.4,4600.0,58.6981,58.7523,58.6078,58.6379,4600.0
2015-04-08 15:15:00,97.4,97.57,97.4,97.57,7800.0,58.6379,58.7402,58.6379,58.7402,7800.0
2015-04-08 15:20:00,97.57,97.61,97.5,97.57,9000.0,58.7402,58.7643,58.6981,58.7402,9000.0
2015-04-08 15:25:00,97.61,97.68,97.51,97.51,5700.0,58.7643,58.8065,58.7041,58.7041,5700.0
2015-04-08 15:30:00,97.5,97.72,97.49,97.71,6600.0,58.6981,58.8305,58.6921,58.8245,6600.0
2015-04-08 15:35:00,97.71,97.84,97.71,97.84,5300.0,58.8245,58.9028,58.8245,58.9028,5300.0
2015-04-08 15:40:00,97.78,97.95,97.76,97.87,8400.0,58.8667,58.969,58.8546,58.9208,8400.0
2015-04-08 15:45:00,97.92,98.02,97.86,97.86,18700.0,58.9509,59.0111,58.9148,58.9148,18700.0
2015-04-08 15:50:00,97.88,97.97,97.86,97.94,12800.0,58.9269,58.981,58.9148,58.963,12800.0
2015-04-08 15:55:00,97.96,97.97,97.84,97.93,20300.0,58.975,58.981,58.9028,58.957,20300.0
2015-04-09 09:30:00,98.49,99.06,97.3,97.98,4700.0,59.2941,59.6373,58.5777,58.9871,4700.0
2015-04-09 09:35:00,97.81,98.16,97.71,97.85,3300.0,58.8847,59.0954,58.8245,58.9088,3300.0
2015-04-09 09:40:00,98.02,98.56,97.9,98.5,5400.0,59.0111,59.3362,58.9389,59.3001,5400.0
2015-04-09 09:45:00,98.68,99.09,98.61,98.93,6500.0,59.4085,59.6553,59.3663,59.559,6500.0
2015-04-09 09:50:00,98.79,98.95,98.69,98.72,2600.0,59.4747,59.571,59.4145,59.4326,2600.0
2015-04-09 09:55:00,98.73,98.73,98.62,98.62,1400.0,59.4386,59.4386,59.3724,59.3724,1400.0
2015-04-09 10:00:00,98.6,98.9,98.46,98.86,4500.0,59.3603,59.5409,59.276,59.5169,4500.0
2015-04-09 10:05:00,98.68,98.84,98.56,98.72,1500.0,59.4085,59.5048,59.3362,59.4326,1500.0
2015-04-09 10:10:00,98.66,98.84,98.61,98.79,1800.0,59.3964,59.5048,59.3663,59.4747,1800.0
2015-04-09 10:15:00,98.79,99.11,98.62,98.95,9000.0,59.4747,59.6674,59.3724,59.571,9000.0
2015-04-09 10:20:00,98.96,99.22,98.96,99.22,3700.0,59.5771,59.7336,59.5771,59.7336,3700.0
2015-04-09 10:25:00,99.23,99.32,99.23,99.32,1600.0,59.7396,59.7938,59.7396,59.7938,1600.0
2015-04-09 10:30:00,99.27,99.33,99.07,99.33,7200.0,59.7637,59.7998,59.6433,59.7998,7200.0
2015-04-09 10:35:00,99.26,99.45,99.11,99.4,7100.0,59.7577,59.8721,59.6674,59.842,7100.0
2015-04-09 10:40:00,99.33,99.45,99.13,99.13,8000.0,59.7998,59.8721,59.6794,59.6794,8000.0
2015-04-09 10:45:00,99.06,99.11,98.94,99.04,3100.0,59.6373,59.6674,59.565,59.6252,3100.0
2015-04-09 10:50:00,99.02,99.1,98.86,99.1,7500.0,59.6132,59.6613,59.5169,59.6613,7500.0
2015-04-09 10:55:00,99.03,99.33,99.03,99.33,2500.0,59.6192,59.7998,59.6192,59.7998,2500.0
2015-04-09 11:00:00,99.32,99.36,99.24,99.3,2000.0,59.7938,59.8179,59.7456,59.7817,2000.0
2015-04-09 11:05:00,99.23,99.23,99.02,99.05,2200.0,59.7396,59.7396,59.6132,59.6312,2200.0
2015-04-09 11:10:00,99.08,99.09,99.01,99.09,1700.0,59.6493,59.6553,59.6072,59.6553,1700.0
2015-04-09 11:15:00,99.04,99.04,98.69,98.7,1800.0,59.6252,59.6252,59.4145,59.4205,1800.0
2015-04-09 11:20:00,98.62,98.82,98.56,98.82,6500.0,59.3724,59.4928,59.3362,59.4928,6500.0
2015-04-09 11:25:00,98.79,99.13,98.78,99.13,2200.0,59.4747,59.6794,59.4687,59.6794,2200.0
2015-04-09 11:30:00,99.09,99.1,98.81,98.97,2400.0,59.6553,59.6613,59.4868,59.5831,2400.0
2015-04-09 11:35:00,98.93,98.99,98.78,98.95,3100.0,59.559,59.5951,59.4687,59.571,3100.0
2015-04-09 11:40:00,98.9,99.1,98.83,99.1,7400.0,59.5409,59.6613,59.4988,59.6613,7400.0
2015-04-09 11:45:00,99.09,99.24,99.08,99.21,2700.0,59.6553,59.7456,59.6493,59.7276,2700.0
2015-04-09 11:50:00,99.28,99.45,99.25,99.42,1700.0,59.7697,59.8721,59.7516,59.854,1700.0
2015-04-09 11:55:00,99.42,99.84,99.41,99.81,8700.0,59.854,60.1068,59.848,60.0888,8700.0
2015-04-09 12:00:00,99.84,99.84,99.76,99.77,3900.0,60.1068,60.1068,60.0587,60.0647,3900.0
2015-04-09 12:05:00,99.83,99.96,99.82,99.96,2100.0,60.1008,60.1791,60.0948,60.1791,2100.0
2015-04-09 12:10:00,99.93,100.24,99.92,100.19,5700.0,60.161,60.3477,60.155,60.3176,5700.0
2015-04-09 12:15:00,100.27,100.4,100.2,100.32,6300.0,60.3657,60.444,60.3236,60.3958,6300.0
2015-04-09 12:20:00,100.36,100.56,100.33,100.5,11200.0,60.4199,60.5403,60.4018,60.5042,11200.0
2015-04-09 12:25:00,100.53,100.58,100.28,100.28,2900.0,60.5222,60.5523,60.3717,60.3717,2900.0
2015-04-09 12:30:00,100.22,100.36,100.2,100.33,1200.0,60.3356,60.4199,60.3236,60.4018,1200.0
2015-04-09 12:35:00,100.29,100.39,100.28,100.28,1400.0,60.3778,60.438,60.3717,60.3717,1400.0
2015-04-09 12:40:00,100.29,100.29,100.0,100.0,2300.0,60.3778,60.3778,60.2032,60.2032,2300.0
2015-04-09 12:45:00,100.0,100.28,100.0,100.27,1900.0,60.2032,60.3717,60.2032,60.3657,1900.0
2015-04-09 12:50:00,100.19,100.3,100.19,100.3,1700.0,60.3176,60.3838,60.3176,60.3838,1700.0
2015-04-09 12:55:00,100.29,100.42,100.27,100.35,3800.0,60.3778,60.456,60.3657,60.4139,3800.0
2015-04-09 13:00:00,100.45,100.45,100.25,100.3,2400.0,60.4741,60.4741,60.3537,60.3838,2400.0
2015-04-09 13:05:00,100.36,100.54,100.36,100.46,1600.0,60.4199,60.5283,60.4199,60.4801,1600.0
2015-04-09 13:10:00,100.57,100.57,100.41,100.41,2700.0,60.5463,60.5463,60.45,60.45,2700.0
2015-04-09 13:15:00,100.34,100.42,100.31,100.42,3200.0,60.4079,60.456,60.3898,60.456,3200.0
2015-04-09 13:20:00,100.45,100.45,100.15,100.29,5200.0,60.4741,60.4741,60.2935,60.3778,5200.0
2015-04-09 13:25:00,100.29,100.29,100.12,100.26,4500.0,60.3778,60.3778,60.2754,60.3597,4500.0
2015-04-09 13:30:00,100.22,100.47,100.22,100.4,7100.0,60.3356,60.4861,60.3356,60.444,7100.0
2015-04-09 13:35:00,100.38,100.44,100.24,100.28,4100.0,60.4319,60.4681,60.3477,60.3717,4100.0
2015-04-09 13:40:00,100.22,100.42,100.22,100.39,1500.0,60.3356,60.456,60.3356,60.438,1500.0
2015-04-09 13:45:00,100.5,100.63,100.44,100.63,7000.0,60.5042,60.5825,60.4681,60.5825,7000.0
2015-04-09 13:50:00,100.62,100.71,100.58,100.68,3300.0,60.5764,60.6306,60.5523,60.6126,3300.0
2015-04-09 13:55:00,100.68,100.72,100.63,100.64,8600.0,60.6126,60.6366,60.5825,60.5885,8600.0
2015-04-09 14:00:00,100.66,100.74,100.58,100.66,18800.0,60.6005,60.6487,60.5523,60.6005,18800.0
2015-04-09 14:05:00,100.66,100.8,100.66,100.79,7000.0,60.6005,60.6848,60.6005,60.6788,7000.0
2015-04-09 14:10:00,100.81,100.85,100.67,100.67,4300.0,60.6908,60.7149,60.6065,60.6065,4300.0
2015-04-09 14:15:00,100.68,100.93,100.68,100.91,4100.0,60.6126,60.7631,60.6126,60.751,4100.0
2015-04-09 14:20:00,100.89,100.93,100.84,100.93,5300.0,60.739,60.7631,60.7089,60.7631,5300.0
2015-04-09 14:25:00,100.96,100.96,100.79,100.82,4000.0,60.7811,60.7811,60.6788,60.6968,4000.0
2015-04-09 14:30:00,100.79,100.82,100.61,100.61,4800.0,60.6788,60.6968,60.5704,60.5704,4800.0
2015-04-09 14:35:00,100.62,100.79,100.61,100.78,6000.0,60.5764,60.6788,60.5704,60.6728,6000.0
2015-04-09 14:40:00,100.75,100.75,100.57,100.59,4200.0,60.6547,60.6547,60.5463,60.5584,4200.0
2015-04-09 14:45:00,100.59,100.6,100.48,100.51,2900.0,60.5584,60.5644,60.4921,60.5102,2900.0
2015-04-09 14:50:00,100.5,100.55,100.49,100.54,4700.0,60.5042,60.5343,60.4982,60.5283,4700.0
2015-04-09 14:55:00,100.56,100.61,100.45,100.45,4600.0,60.5403,60.5704,60.4741,60.4741,4600.0
2015-04-09 15:00:00,100.49,100.57,100.47,100.52,9200.0,60.4982,60.5463,60.4861,60.5162,9200.0
2015-04-09 15:05:00,100.53,100.53,100.34,100.43,3500.0,60.5222,60.5222,60.4079,60.462,3500.0
2015-04-09 15:10:00,100.42,100.67,100.42,100.56,5600.0,60.456,60.6065,60.456,60.5403,5600.0
2015-04-09 15:15:00,100.51,100.51,100.43,100.5,3500.0,60.5102,60.5102,60.462,60.5042,3500.0
2015-04-09 15:20:00,100.51,100.57,100.4,100.54,15800.0,60.5102,60.5463,60.444,60.5283,15800.0
2015-04-09 15:25:00,100.54,100.68,100.52,100.68,5700.0,60.5283,60.6126,60.5162,60.6126,5700.0
2015-04-09 15:30:00,100.69,100.73,100.59,100.68,42100.0,60.6186,60.6427,60.5584,60.6126,42100.0
2015-04-09 15:35:00,100.7,100.7,100.61,100.67,5300.0,60.6246,60.6246,60.5704,60.6065,5300.0
2015-04-09 15:40:00,100.66,100.75,100.6,100.66,9600.0,60.6005,60.6547,60.5644,60.6005,9600.0
2015-04-09 15:45:00,100.64,100.68,100.53,100.67,14900.0,60.5885,60.6126,60.5222,60.6065,14900.0
2015-04-09 15:50:00,100.66,100.69,100.61,100.62,9600.0,60.6005,60.6186,60.5704,60.5764,9600.0
2015-04-09 15:55:00,100.62,100.62,100.53,100.59,13100.0,60.5764,60.5764,60.5222,60.5584,13100.0
2015-04-10 09:30:00,100.36,100.97,100.01,100.97,5900.0,60.4199,60.7871,60.2092,60.7871,5900.0
2015-04-10 09:35:00,100.84,100.84,100.23,100.81,4300.0,60.7089,60.7089,60.3416,60.6908,4300.0
2015-04-10 09:40:00,100.8,101.19,100.68,101.07,7200.0,60.6848,60.9196,60.6126,60.8473,7200.0
2015-04-10 09:45:00,101.04,101.04,100.77,100.8,4900.0,60.8293,60.8293,60.6667,60.6848,4900.0
2015-04-10 09:50:00,100.87,100.87,100.72,100.74,7900.0,60.7269,60.7269,60.6366,60.6487,7900.0
2015-04-10 09:55:00,100.74,100.88,100.74,100.8,8700.0,60.6487,60.733,60.6487,60.6848,8700.0
2015-04-10 10:00:00,100.8,100.84,100.55,100.56,10600.0,60.6848,60.7089,60.5343,60.5403,10600.0
2015-04-10 10:05:00,100.51,100.87,100.5,100.83,6300.0,60.5102,60.7269,60.5042,60.7029,6300.0
2015-04-10 10:10:00,100.76,100.81,100.44,100.45,6500.0,60.6607,60.6908,60.4681,60.4741,6500.0
2015-04-10 10:15:00,100.45,100.45,100.22,100.27,4200.0,60.4741,60.4741,60.3356,60.3657,4200.0
2015-04-10 10:20:00,100.28,100.53,100.25,100.52,5900.0,60.3717,60.5222,60.3537,60.5162,5900.0
2015-04-10 10:25:00,100.53,100.57,100.26,100.35,6700.0,60.5222,60.5463,60.3597,60.4139,6700.0
2015-04-10 10:30:00,100.33,100.38,100.33,100.36,2600.0,60.4018,60.4319,60.4018,60.4199,2600.0
2015-04-10 10:35:00,100.34,100.57,100.34,100.55,5600.0,60.4079,60.5463,60.4079,60.5343,5600.0
2015-04-10 10:40:00,100.58,100.87,100.58,100.86,3200.0,60.5523,60.7269,60.5523,60.7209,3200.0
2015-04-10 10:45:00,100.86,101.03,100.79,100.94,6700.0,60.7209,60.8233,60.6788,60.7691,6700.0
2015-04-10 10:50:00,100.92,100.96,100.55,100.59,4600.0,60.757,60.7811,60.5343,60.5584,4600.0
2015-04-10 10:55:00,100.63,100.63,100.55,100.56,1800.0,60.5825,60.5825,60.5343,60.5403,1800.0
2015-04-10 11:00:00,100.53,100.57,100.49,100.51,2700.0,60.5222,60.5463,60.4982,60.5102,2700.0
2015-04-10 11:05:00,100.49,100.54,100.45,100.46,2200.0,60.4982,60.5283,60.4741,60.4801,2200.0
2015-04-10 11:10:00,100.46,100.8,100.46,100.76,6700.0,60.4801,60.6848,60.4801,60.6607,6700.0
2015-04-10 11:15:00,100.74,100.94,100.73,100.88,2500.0,60.6487,60.7691,60.6427,60.733,2500.0
2015-04-10 11:20:00,100.92,101.24,100.9,101.24,16700.0,60.757,60.9497,60.745,60.9497,16700.0
2015-04-10 11:25:00,101.23,101.37,101.17,101.19,5500.0,60.9437,61.028,60.9075,60.9196,5500.0
2015-04-10 11:30:00,101.16,101.2,100.82,100.92,4800.0,60.9015,60.9256,60.6968,60.757,4800.0
2015-04-10 11:35:00,100.93,101.02,100.72,100.72,4800.0,60.7631,60.8172,60.6366,60.6366,4800.0
2015-04-10 11:40:00,100.71,100.77,100.63,100.66,2500.0,60.6306,60.6667,60.5825,60.6005,2500.0
2015-04-10 11:45:00,100.61,100.62,100.5,100.5,2400.0,60.5704,60.5764,60.5042,60.5042,2400.0
2015-04-10 11:50:00,100.46,100.46,100.34,100.34,1600.0,60.4801,60.4801,60.4079,60.4079,1600.0
2015-04-10 11:55:00,100.36,100.36,100.25,100.29,4800.0,60.4199,60.4199,60.3537,60.3778,4800.0
2015-04-10 12:00:00,100.24,100.3,100.06,100.06,8400.0,60.3477,60.3838,60.2393,60.2393,8400.0
2015-04-10 12:05:00,100.06,100.12,100.04,100.12,4200.0,60.2393,60.2754,60.2273,60.2754,4200.0
2015-04-10 12:10:00,100.09,100.09,99.94,100.01,3200.0,60.2574,60.2574,60.167,60.2092,3200.0
2015-04-10 12:15:00,99.98,100.06,99.94,100.06,3300.0,60.1911,60.2393,60.167,60.2393,3300.0
2015-04-10 12:20:00,100.07,100.16,100.07,100.16,500.0,60.2453,60.2995,60.2453,60.2995,500.0
2015-04-10 12:25:00,100.13,100.17,99.95,99.95,6500.0,60.2814,60.3055,60.1731,60.1731,6500.0
2015-04-10 12:30:00,99.91,99.94,99.88,99.88,800.0,60.149,60.167,60.1309,60.1309,800.0
2015-04-10 12:35:00,99.89,99.89,99.76,99.76,2600.0,60.1369,60.1369,60.0587,60.0587,2600.0
2015-04-10 12:40:00,99.8,99.8,99.61,99.61,1700.0,60.0828,60.0828,59.9684,59.9684,1700.0
2015-04-10 12:45:00,99.58,99.59,99.41,99.57,5300.0,59.9503,59.9563,59.848,59.9443,5300.0
2015-04-10 12:50:00,99.54,99.54,99.4,99.53,3400.0,59.9262,59.9262,59.842,59.9202,3400.0
2015-04-10 12:55:00,99.6,99.67,99.5,99.5,2400.0,59.9624,60.0045,59.9022,59.9022,2400.0
2015-04-10 13:00:00,99.6,99.67,99.42,99.43,2200.0,59.9624,60.0045,59.854,59.86,2200.0
2015-04-10 13:05:00,99.39,99.59,99.32,99.59,4200.0,59.8359,59.9563,59.7938,59.9563,4200.0
2015-04-10 13:10:00,99.55,99.67,99.47,99.58,8100.0,59.9323,60.0045,59.8841,59.9503,8100.0
2015-04-10 13:15:00,99.54,99.93,99.51,99.79,8400.0,59.9262,60.161,59.9082,60.0767,8400.0
2015-04-10 13:20:00,99.81,100.01,99.72,99.9,10400.0,60.0888,60.2092,60.0346,60.143,10400.0
2015-04-10 13:25:00,99.9,100.07,99.9,99.93,5100.0,60.143,60.2453,60.143,60.161,5100.0
2015-04-10 13:30:00,99.94,100.07,99.86,100.06,6700.0,60.167,60.2453,60.1189,60.2393,6700.0
2015-04-10 13:35:00,100.07,100.07,100.0,100.0,1700.0,60.2453,60.2453,60.2032,60.2032,1700.0
2015-04-10 13:40:00,100.04,100.09,99.89,100.05,11500.0,60.2273,60.2574,60.1369,60.2333,11500.0
2015-04-10 13:45:00,100.06,100.06,100.0,100.06,1700.0,60.2393,60.2393,60.2032,60.2393,1700.0
2015-04-10 13:50:00,99.99,100.06,99.81,99.81,8800.0,60.1972,60.2393,60.0888,60.0888,8800.0
2015-04-10 13:55:00,99.86,99.97,99.85,99.85,8400.0,60.1189,60.1851,60.1129,60.1129,8400.0
2015-04-10 14:00:00,99.85,99.98,99.73,99.91,5900.0,60.1129,60.1911,60.0406,60.149,5900.0
2015-04-10 14:05:00,99.92,99.92,99.51,99.67,7300.0,60.155,60.155,59.9082,60.0045,7300.0
2015-04-10 14:10:00,99.71,99.79,99.5,99.72,10700.0,60.0286,60.0767,59.9022,60.0346,10700.0
2015-04-10 14:15:00,99.73,99.81,99.62,99.68,10800.0,60.0406,60.0888,59.9744,60.0105,10800.0
2015-04-10 14:20:00,99.65,99.75,99.53,99.67,8400.0,59.9925,60.0527,59.9202,60.0045,8400.0
2015-04-10 14:25:00,99.72,99.81,99.59,99.8,7600.0,60.0346,60.0888,59.9563,60.0828,7600.0
2015-04-10 14:30:00,99.77,99.92,99.68,99.9,9000.0,60.0647,60.155,60.0105,60.143,9000.0
2015-04-10 14:35:00,99.9,99.9,99.85,99.85,1300.0,60.143,60.143,60.1129,60.1129,1300.0
2015-04-10 14:40:00,99.86,100.03,99.78,100.01,11900.0,60.1189,60.2212,60.0707,60.2092,11900.0
2015-04-10 14:45:00,99.98,100.1,99.97,100.1,2500.0,60.1911,60.2634,60.1851,60.2634,2500.0
2015-04-10 14:50:00,100.17,100.19,100.03,100.03,6600.0,60.3055,60.3176,60.2212,60.2212,6600.0
2015-04-10 14:55:00,100.05,100.14,100.05,100.13,2600.0,60.2333,60.2875,60.2333,60.2814,2600.0
2015-04-10 15:00:00,100.1,100.16,100.08,100.15,4400.0,60.2634,60.2995,60.2513,60.2935,4400.0
2015-04-10 15:05:00,100.16,100.34,100.16,100.34,5400.0,60.2995,60.4079,60.2995,60.4079,5400.0
2015-04-10 15:10:00,100.34,100.36,100.3,100.31,6700.0,60.4079,60.4199,60.3838,60.3898,6700.0
2015-04-10 15:15:00,100.29,100.29,100.23,100.29,3800.0,60.3778,60.3778,60.3416,60.3778,3800.0
2015-04-10 15:20:00,100.33,100.42,100.27,100.42,6100.0,60.4018,60.456,60.3657,60.456,6100.0
2015-04-10 15:25:00,100.36,100.4,100.29,100.36,8700.0,60.4199,60.444,60.3778,60.4199,8700.0
2015-04-10 15:30:00,100.36,100.39,100.32,100.36,5100.0,60.4199,60.438,60.3958,60.4199,5100.0
2015-04-10 15:35:00,100.36,100.38,100.3,100.3,9900.0,60.4199,60.4319,60.3838,60.3838,9900.0
2015-04-10 15:40:00,100.3,100.37,100.29,100.33,9800.0,60.3838,60.4259,60.3778,60.4018,9800.0
2015-04-10 15:45:00,100.33,100.45,100.32,100.44,12200.0,60.4018,60.4741,60.3958,60.4681,12200.0
2015-04-10 15:50:00,100.45,100.61,100.45,100.61,14000.0,60.4741,60.5704,60.4741,60.5704,14000.0
2015-04-10 15:55:00,100.61,100.64,100.54,100.6,20300.0,60.5704,60.5885,60.5283,60.5644,20300.0
2015-04-13 09:30:00,100.74,101.38,100.74,101.05,7700.0,60.6487,61.034,60.6487,60.8353,7700.0
2015-04-13 09:35:00,101.04,101.23,100.15,100.23,3000.0,60.8293,60.9437,60.2935,60.3416,3000.0
2015-04-13 09:40:00,100.11,100.11,99.66,99.67,2500.0,60.2694,60.2694,59.9985,60.0045,2500.0
2015-04-13 09:45:00,99.89,100.32,99.71,100.32,10200.0,60.1369,60.3958,60.0286,60.3958,10200.0
2015-04-13 09:50:00,100.45,100.47,100.2,100.21,4800.0,60.4741,60.4861,60.3236,60.3296,4800.0
2015-04-13 09:55:00,100.32,100.34,100.13,100.34,8000.0,60.3958,60.4079,60.2814,60.4079,8000.0
2015-04-13 10:00:00,100.28,100.28,99.85,100.03,7400.0,60.3717,60.3717,60.1129,60.2212,7400.0
2015-04-13 10:05:00,99.99,100.14,99.65,99.65,9500.0,60.1972,60.2875,59.9925,59.9925,9500.0
2015-04-13 10:10:00,99.63,99.67,99.49,99.5,3100.0,59.9804,60.0045,59.8961,59.9022,3100.0
2015-04-13 10:15:00,99.5,99.58,99.46,99.52,12800.0,59.9022,59.9503,59.8781,59.9142,12800.0
2015-04-13 10:20:00,99.52,99.73,99.46,99.72,5600.0,59.9142,60.0406,59.8781,60.0346,5600.0
2015-04-13 10:25:00,99.75,99.75,99.41,99.49,7300.0,60.0527,60.0527,59.848,59.8961,7300.0
2015-04-13 10:30:00,99.59,99.73,99.5,99.71,11800.0,59.9563,60.0406,59.9022,60.0286,11800.0
2015-04-13 10:35:00,99.66,100.0,99.66,100.0,10700.0,59.9985,60.2032,59.9985,60.2032,10700.0
2015-04-13 10:40:00,99.98,100.01,99.7,99.8,5700.0,60.1911,60.2092,60.0226,60.0828,5700.0
2015-04-13 10:45:00,99.76,99.76,99.5,99.5,4200.0,60.0587,60.0587,59.9022,59.9022,4200.0
2015-04-13 10:50:00,99.5,99.62,99.35,99.5,10300.0,59.9022,59.9744,59.8119,59.9022,10300.0
2015-04-13 10:55:00,99.47,99.53,99.27,99.39,6100.0,59.8841,59.9202,59.7637,59.8359,6100.0
2015-04-13 11:00:00,99.28,99.43,99.21,99.25,7500.0,59.7697,59.86,59.7276,59.7516,7500.0
2015-04-13 11:05:00,99.3,99.5,99.25,99.49,6700.0,59.7817,59.9022,59.7516,59.8961,6700.0
2015-04-13 11:10:00,99.48,99.49,99.15,99.21,11600.0,59.8901,59.8961,59.6914,59.7276,11600.0
2015-04-13 11:15:00,99.19,99.37,99.19,99.32,7800.0,59.7155,59.8239,59.7155,59.7938,7800.0
2015-04-13 11:20:00,99.29,99.29,99.15,99.28,3400.0,59.7757,59.7757,59.6914,59.7697,3400.0
2015-04-13 11:25:00,99.31,99.36,99.22,99.3,4000.0,59.7878,59.8179,59.7336,59.7817,4000.0
2015-04-13 11:30:00,99.3,99.33,99.22,99.22,3200.0,59.7817,59.7998,59.7336,59.7336,3200.0
2015-04-13 11:35:00,99.24,99.29,99.2,99.2,4200.0,59.7456,59.7757,59.7215,59.7215,4200.0
2015-04-13 11:40:00,99.17,99.22,99.1,99.13,6400.0,59.7035,59.7336,59.6613,59.6794,6400.0
2015-04-13 11:45:00,99.13,99.13,99.03,99.03,2200.0,59.6794,59.6794,59.6192,59.6192,2200.0
2015-04-13 11:50:00,99.03,99.03,98.82,99.0,13800.0,59.6192,59.6192,59.4928,59.6011,13800.0
2015-04-13 11:55:00,99.03,99.04,98.95,99.03,3300.0,59.6192,59.6252,59.571,59.6192,3300.0
2015-04-13 12:00:00,99.02,99.2,99.0,99.12,3400.0,59.6132,59.7215,59.6011,59.6734,3400.0
2015-04-13 12:05:00,99.17,99.28,99.17,99.24,7000.0,59.7035,59.7697,59.7035,59.7456,7000.0
2015-04-13 12:10:00,99.22,99.28,99.16,99.21,3200.0,59.7336,59.7697,59.6975,59.7276,3200.0
2015-04-13 12:15:00,99.16,99.32,99.15,99.29,2300.0,59.6975,59.7938,59.6914,59.7757,2300.0
2015-04-13 12:20:00,99.3,99.5,99.3,99.48,3300.0,59.7817,59.9022,59.7817,59.8901,3300.0
2015-04-13 12:25:00,99.45,99.46,99.25,99.25,2600.0,59.8721,59.8781,59.7516,59.7516,2600.0
2015-04-13 12:30:00,99.34,99.43,99.31,99.32,5400.0,59.8058,59.86,59.7878,59.7938,5400.0
2015-04-13 12:35:00,99.33,99.33,99.25,99.25,1100.0,59.7998,59.7998,59.7516,59.7516,1100.0
2015-04-13 12:40:00,99.34,99.4,99.21,99.29,4000.0,59.8058,59.842,59.7276,59.7757,4000.0
2015-04-13 12:45:00,99.3,99.31,99.17,99.23,2500.0,59.7817,59.7878,59.7035,59.7396,2500.0
2015-04-13 12:50:00,99.28,99.29,99.07,99.14,2900.0,59.7697,59.7757,59.6433,59.6854,2900.0
2015-04-13 12:55:00,99.13,99.28,99.12,99.24,2700.0,59.6794,59.7697,59.6734,59.7456,2700.0
2015-04-13 13:00:00,99.24,99.26,99.09,99.09,2300.0,59.7456,59.7577,59.6553,59.6553,2300.0
2015-04-13 13:05:00,99.04,99.11,99.01,99.08,1800.0,59.6252,59.6674,59.6072,59.6493,1800.0
2015-04-13 13:10:00,99.1,99.24,99.05,99.24,4900.0,59.6613,59.7456,59.6312,59.7456,4900.0
2015-04-13 13:15:00,99.23,99.25,99.12,99.12,3200.0,59.7396,59.7516,59.6734,59.6734,3200.0
2015-04-13 13:20:00,99.19,99.37,99.09,99.09,2000.0,59.7155,59.8239,59.6553,59.6553,2000.0
2015-04-13 13:25:00,99.0,99.14,99.0,99.14,1700.0,59.6011,59.6854,59.6011,59.6854,1700.0
2015-04-13 13:30:00,99.11,99.14,99.03,99.06,3300.0,59.6674,59.6854,59.6192,59.6373,3300.0
2015-04-13 13:35:00,99.04,99.26,98.96,99.26,3500.0,59.6252,59.7577,59.5771,59.7577,3500.0
2015-04-13 13:40:00,99.33,99.33,99.02,99.12,3000.0,59.7998,59.7998,59.6132,59.6734,3000.0
2015-04-13 13:45:00,99.12,99.18,99.06,99.07,1800.0,59.6734,59.7095,59.6373,59.6433,1800.0
2015-04-13 13:50:00,99.06,99.11,98.89,98.93,2700.0,59.6373,59.6674,59.5349,59.559,2700.0
2015-04-13 13:55:00,98.91,99.11,98.9,99.1,5300.0,59.547,59.6674,59.5409,59.6613,5300.0
2015-04-13 14:00:00,99.1,99.19,99.02,99.1,6500.0,59.6613,59.7155,59.6132,59.6613,6500.0
2015-04-13 14:05:00,99.12,99.22,98.89,98.93,3700.0,59.6734,59.7336,59.5349,59.559,3700.0
2015-04-13 14:10:00,98.94,99.17,98.91,98.99,6700.0,59.565,59.7035,59.547,59.5951,6700.0
2015-04-13 14:15:00,98.91,99.08,98.9,99.08,4200.0,59.547,59.6493,59.5409,59.6493,4200.0
2015-04-13 14:20:00,99.05,99.21,98.95,99.11,5400.0,59.6312,59.7276,59.571,59.6674,5400.0
2015-04-13 14:25:00,99.11,99.11,98.95,99.0,3200.0,59.6674,59.6674,59.571,59.6011,3200.0
2015-04-13 14:30:00,99.02,99.18,98.96,99.18,6900.0,59.6132,59.7095,59.5771,59.7095,6900.0
2015-04-13 14:35:00,99.2,99.37,99.19,99.35,2500.0,59.7215,59.8239,59.7155,59.8119,2500.0
2015-04-13 14:40:00,99.39,99.4,99.33,99.39,2700.0,59.8359,59.842,59.7998,59.8359,2700.0
2015-04-13 14:45:00,99.33,99.36,99.21,99.24,2800.0,59.7998,59.8179,59.7276,59.7456,2800.0
2015-04-13 14:50:00,99.22,99.22,99.08,99.13,4400.0,59.7336,59.7336,59.6493,59.6794,4400.0
2015-04-13 14:55:00,99.08,99.14,99.02,99.1,2900.0,59.6493,59.6854,59.6132,59.6613,2900.0
2015-04-13 15:00:00,99.05,99.11,99.01,99.09,3600.0,59.6312,59.6674,59.6072,59.6553,3600.0
2015-04-13 15:05:00,99.09,99.3,99.06,99.28,6300.0,59.6553,59.7817,59.6373,59.7697,6300.0
2015-04-13 15:10:00,99.3,99.48,99.22,99.43,10500.0,59.7817,59.8901,59.7336,59.86,10500.0
2015-04-13 15:15:00,99.43,99.43,99.31,99.37,6900.0,59.86,59.86,59.7878,59.8239,6900.0
2015-04-13 15:20:00,99.38,99.44,99.24,99.25,8500.0,59.8299,59.866,59.7456,59.7516,8500.0
2015-04-13 15:25:00,99.25,99.32,99.15,99.16,10800.0,59.7516,59.7938,59.6914,59.6975,10800.0
2015-04-13 15:30:00,99.07,99.32,99.07,99.32,7300.0,59.6433,59.7938,59.6433,59.7938,7300.0
2015-04-13 15:35:00,99.29,99.34,99.26,99.32,7400.0,59.7757,59.8058,59.7577,59.7938,7400.0
2015-04-13 15:40:00,99.3,99.43,99.28,99.42,6600.0,59.7817,59.86,59.7697,59.854,6600.0
2015-04-13 15:45:00,99.4,99.42,99.33,99.41,9500.0,59.842,59.854,59.7998,59.848,9500.0
2015-04-13 15:50:00,99.37,99.45,99.37,99.44,21200.0,59.8239,59.8721,59.8239,59.866,21200.0
2015-04-13 15:55:00,99.46,99.49,99.41,99.43,23600.0,59.8781,59.8961,59.848,59.86,23600.0
2015-04-14 09:30:00,98.96,99.98,98.96,99.63,14000.0,59.5771,60.1911,59.5771,59.9804,14000.0
2015-04-14 09:35:00,99.94,99.94,98.82,99.38,9600.0,60.167,60.167,59.4928,59.8299,9600.0
2015-04-14 09:40:00,99.32,99.8,98.83,99.35,10900.0,59.7938,60.0828,59.4988,59.8119,10900.0
2015-04-14 09:45:00,99.47,99.76,99.37,99.55,4100.0,59.8841,60.0587,59.8239,59.9323,4100.0
2015-04-14 09:50:00,99.63,100.35,99.56,100.35,5600.0,59.9804,60.4139,59.9383,60.4139,5600.0
2015-04-14 09:55:00,100.08,100.49,100.08,100.44,5200.0,60.2513,60.4982,60.2513,60.4681,5200.0
2015-04-14 10:00:00,100.33,100.39,99.91,99.98,9100.0,60.4018,60.438,60.149,60.1911,9100.0
2015-04-14 10:05:00,99.93,100.08,99.76,99.78,5900.0,60.161,60.2513,60.0587,60.0707,5900.0
2015-04-14 10:10:00,99.79,100.17,99.75,100.07,3500.0,60.0767,60.3055,60.0527,60.2453,3500.0
2015-04-14 10:15:00,100.18,100.58,99.96,100.52,15200.0,60.3115,60.5523,60.1791,60.5162,15200.0
2015-04-14 10:20:00,100.45,100.56,100.44,100.52,3200.0,60.4741,60.5403,60.4681,60.5162,3200.0
2015-04-14 10:25:00,100.53,100.64,100.49,100.58,3300.0,60.5222,60.5885,60.4982,60.5523,3300.0
2015-04-14 10:30:00,100.58,100.88,100.54,100.86,4600.0,60.5523,60.733,60.5283,60.7209,4600.0
2015-04-14 10:35:00,100.81,100.93,100.7,100.93,5100.0,60.6908,60.7631,60.6246,60.7631,5100.0
2015-04-14 10:40:00,100.96,101.22,100.95,101.16,13300.0,60.7811,60.9376,60.7751,60.9015,13300.0
2015-04-14 10:45:00,101.21,101.32,101.17,101.17,4200.0,60.9316,60.9979,60.9075,60.9075,4200.0
2015-04-14 10:50:00,101.17,101.17,100.92,100.94,5200.0,60.9075,60.9075,60.757,60.7691,5200.0
2015-04-14 10:55:00,100.97,101.17,100.97,101.06,4700.0,60.7871,60.9075,60.7871,60.8413,4700.0
2015-04-14 11:00:00,101.04,101.29,101.02,101.24,9400.0,60.8293,60.9798,60.8172,60.9497,9400.0
2015-04-14 11:05:00,101.24,101.27,101.12,101.15,3200.0,60.9497,60.9678,60.8774,60.8955,3200.0
2015-04-14 11:10:00,101.25,101.42,101.25,101.31,4600.0,60.9557,61.0581,60.9557,60.9918,4600.0
2015-04-14 11:15:00,101.36,101.5,101.34,101.5,1800.0,61.0219,61.1062,61.0099,61.1062,1800.0
2015-04-14 11:20:00,101.43,101.54,101.41,101.45,5700.0,61.0641,61.1303,61.052,61.0761,5700.0
2015-04-14 11:25:00,101.46,101.55,101.41,101.52,4100.0,61.0821,61.1363,61.052,61.1183,4100.0
2015-04-14 11:30:00,101.55,101.57,101.47,101.48,2400.0,61.1363,61.1484,61.0882,61.0942,2400.0
2015-04-14 11:35:00,101.42,101.46,101.38,101.38,4100.0,61.0581,61.0821,61.034,61.034,4100.0
2015-04-14 11:40:00,101.4,101.62,101.4,101.62,4400.0,61.046,61.1785,61.046,61.1785,4400.0
2015-04-14 11:45:00,101.69,101.69,101.57,101.58,2800.0,61.2206,61.2206,61.1484,61.1544,2800.0
2015-04-14 11:50:00,101.62,101.76,101.62,101.69,4500.0,61.1785,61.2627,61.1785,61.2206,4500.0
2015-04-14 11:55:00,101.69,101.9,101.69,101.85,11900.0,61.2206,61.347,61.2206,61.3169,11900.0
2015-04-14 12:00:00,101.83,101.87,101.69,101.78,6400.0,61.3049,61.329,61.2206,61.2748,6400.0
2015-04-14 12:05:00,101.89,101.91,101.78,101.79,13300.0,61.341,61.3531,61.2748,61.2808,13300.0
2015-04-14 12:10:00,101.79,101.83,101.56,101.57,10000.0,61.2808,61.3049,61.1423,61.1484,10000.0
2015-04-14 12:15:00,101.55,101.57,101.47,101.48,20600.0,61.1363,61.1484,61.0882,61.0942,20600.0
2015-04-14 12:20:00,101.45,101.51,101.45,101.51,21300.0,61.0761,61.1122,61.0761,61.1122,21300.0
2015-04-14 12:25:00,101.49,101.5,101.4,101.43,6300.0,61.1002,61.1062,61.046,61.0641,6300.0
2015-04-14 12:30:00,101.43,101.47,101.4,101.41,4400.0,61.0641,61.0882,61.046,61.052,4400.0
2015-04-14 12:35:00,101.41,101.49,101.39,101.48,2400.0,61.052,61.1002,61.04,61.0942,2400.0
2015-04-14 12:40:00,101.41,101.51,101.41,101.49,5900.0,61.052,61.1122,61.052,61.1002,5900.0
2015-04-14 12:45:00,101.53,101.61,101.53,101.6,11300.0,61.1243,61.1724,61.1243,61.1664,11300.0
2015-04-14 12:50:00,101.61,101.65,101.56,101.62,4100.0,61.1724,61.1965,61.1423,61.1785,4100.0
2015-04-14 12:55:00,101.64,101.85,101.62,101.83,18100.0,61.1905,61.3169,61.1785,61.3049,18100.0
2015-04-14 13:00:00,101.82,102.0,101.8,101.84,46400.0,61.2989,61.4072,61.2868,61.3109,46400.0
2015-04-14 13:05:00,101.84,101.84,101.55,101.66,28800.0,61.3109,61.3109,61.1363,61.2025,28800.0
2015-04-14 13:10:00,101.66,101.72,101.59,101.72,15100.0,61.2025,61.2387,61.1604,61.2387,15100.0
2015-04-14 13:15:00,101.71,101.83,101.7,101.73,8800.0,61.2326,61.3049,61.2266,61.2447,8800.0
2015-04-14 13:20:00,101.75,102.08,101.75,102.04,10900.0,61.2567,61.4554,61.2567,61.4313,10900.0
2015-04-14 13:25:00,102.02,102.14,101.97,102.12,6900.0,61.4193,61.4915,61.3892,61.4795,6900.0
2015-04-14 13:30:00,102.08,102.39,102.08,102.29,11200.0,61.4554,61.642,61.4554,61.5818,11200.0
2015-04-14 13:35:00,102.37,102.67,102.34,102.63,19000.0,61.63,61.8106,61.6119,61.7865,19000.0
2015-04-14 13:40:00,102.62,102.77,102.59,102.68,8400.0,61.7805,61.8708,61.7624,61.8166,8400.0
2015-04-14 13:45:00,102.67,102.72,102.43,102.58,9200.0,61.8106,61.8407,61.6661,61.7564,9200.0
2015-04-14 13:50:00,102.56,102.83,102.52,102.76,9000.0,61.7444,61.9069,61.7203,61.8648,9000.0
2015-04-14 13:55:00,102.72,102.83,102.64,102.81,3600.0,61.8407,61.9069,61.7925,61.8949,3600.0
2015-04-14 14:00:00,102.81,102.81,102.56,102.8,14200.0,61.8949,61.8949,61.7444,61.8889,14200.0
2015-04-14 14:05:00,102.8,102.89,102.75,102.79,9700.0,61.8889,61.943,61.8588,61.8828,9700.0
2015-04-14 14:10:00,102.78,102.86,102.48,102.84,21200.0,61.8768,61.925,61.6962,61.9129,21200.0
2015-04-14 14:15:00,102.8,102.94,102.66,102.7,6900.0,61.8889,61.9731,61.8046,61.8287,6900.0
2015-04-14 14:20:00,102.6,102.79,102.33,102.46,6600.0,61.7685,61.8828,61.6059,61.6842,6600.0
2015-04-14 14:25:00,102.45,102.63,102.37,102.43,6800.0,61.6781,61.7865,61.63,61.6661,6800.0
2015-04-14 14:30:00,102.45,102.48,102.09,102.14,10800.0,61.6781,61.6962,61.4614,61.4915,10800.0
2015-04-14 14:35:00,102.09,102.18,102.05,102.17,5900.0,61.4614,61.5156,61.4373,61.5096,5900.0
2015-04-14 14:40:00,102.2,102.2,102.02,102.18,4400.0,61.5276,61.5276,61.4193,61.5156,4400.0
2015-04-14 14:45:00,102.13,102.18,101.95,101.96,3600.0,61.4855,61.5156,61.3771,61.3832,3600.0
2015-04-14 14:50:00,101.93,101.96,101.87,101.88,2800.0,61.3651,61.3832,61.329,61.335,2800.0
2015-04-14 14:55:00,101.85,101.99,101.83,101.85,11400.0,61.3169,61.4012,61.3049,61.3169,11400.0
2015-04-14 15:00:00,101.85,101.96,101.85,101.86,16400.0,61.3169,61.3832,61.3169,61.323,16400.0
2015-04-14 15:05:00,101.85,101.91,101.85,101.85,5200.0,61.3169,61.3531,61.3169,61.3169,5200.0
2015-04-14 15:10:00,101.86,101.87,101.85,101.86,13000.0,61.323,61.329,61.3169,61.323,13000.0
2015-04-14 15:15:00,101.86,101.95,101.85,101.88,17900.0,61.323,61.3771,61.3169,61.335,17900.0
2015-04-14 15:20:00,101.87,101.91,101.85,101.91,11000.0,61.329,61.3531,61.3169,61.3531,11000.0
2015-04-14 15:25:00,101.95,102.05,101.78,102.02,12700.0,61.3771,61.4373,61.2748,61.4193,12700.0
2015-04-14 15:30:00,102.04,102.18,101.99,102.14,6900.0,61.4313,61.5156,61.4012,61.4915,6900.0
2015-04-14 15:35:00,102.21,102.3,102.14,102.21,5400.0,61.5337,61.5878,61.4915,61.5337,5400.0
2015-04-14 15:40:00,102.25,102.27,102.21,102.27,5100.0,61.5577,61.5698,61.5337,61.5698,5100.0
2015-04-14 15:45:00,102.27,102.35,102.24,102.28,19600.0,61.5698,61.6179,61.5517,61.5758,19600.0
2015-04-14 15:50:00,102.27,102.3,102.25,102.29,10100.0,61.5698,61.5878,61.5577,61.5818,10100.0
2015-04-14 15:55:00,102.29,102.32,102.24,102.28,16900.0,61.5818,61.5999,61.5517,61.5758,16900.0
2015-04-15 09:30:00,103.3,103.3,103.23,103.23,300.0,62.1899,62.1899,62.1477,62.1477,300.0
2015-04-15 09:35:00,103.26,103.46,102.06,102.65,14100.0,62.1658,62.2862,61.4434,61.7986,14100.0
2015-04-15 09:40:00,102.68,102.94,102.49,102.6,6100.0,61.8166,61.9731,61.7022,61.7685,6100.0
2015-04-15 09:45:00,102.6,102.84,102.55,102.84,8800.0,61.7685,61.9129,61.7384,61.9129,8800.0
2015-04-15 09:50:00,102.79,102.92,102.79,102.84,2000.0,61.8828,61.9611,61.8828,61.9129,2000.0
2015-04-15 09:55:00,102.9,102.97,102.79,102.79,3100.0,61.9491,61.9912,61.8828,61.8828,3100.0
2015-04-15 10:00:00,102.84,103.01,102.69,102.91,7600.0,61.9129,62.0153,61.8226,61.9551,7600.0
2015-04-15 10:05:00,102.83,103.01,102.75,102.86,7000.0,61.9069,62.0153,61.8588,61.925,7000.0
2015-04-15 10:10:00,102.77,103.11,102.77,103.07,7200.0,61.8708,62.0755,61.8708,62.0514,7200.0
2015-04-15 10:15:00,103.09,103.19,103.07,103.19,2900.0,62.0634,62.1237,62.0514,62.1237,2900.0
2015-04-15 10:20:00,103.18,103.5,103.17,103.32,12400.0,62.1176,62.3103,62.1116,62.2019,12400.0
2015-04-15 10:25:00,103.32,103.51,103.27,103.48,9100.0,62.2019,62.3163,62.1718,62.2982,9100.0
2015-04-15 10:30:00,103.48,104.05,103.48,103.83,28300.0,62.2982,62.6414,62.2982,62.509,28300.0
2015-04-15 10:35:00,103.87,103.88,103.56,103.74,7200.0,62.533,62.5391,62.3464,62.4548,7200.0
2015-04-15 10:40:00,103.77,104.15,103.74,104.15,10100.0,62.4728,62.7016,62.4548,62.7016,10100.0
2015-04-15 10:45:00,104.16,104.2,104.04,104.18,4000.0,62.7076,62.7317,62.6354,62.7197,4000.0
2015-04-15 10:50:00,104.13,104.4,104.09,104.4,8700.0,62.6896,62.8521,62.6655,62.8521,8700.0
2015-04-15 10:55:00,104.31,104.41,104.25,104.41,16900.0,62.7979,62.8581,62.7618,62.8581,16900.0
2015-04-15 11:00:00,104.35,104.35,104.2,104.23,8100.0,62.822,62.822,62.7317,62.7498,8100.0
2015-04-15 11:05:00,104.24,104.48,104.23,104.47,7700.0,62.7558,62.9003,62.7498,62.8943,7700.0
2015-04-15 11:10:00,104.5,105.7,104.5,105.53,61000.0,62.9123,63.6348,62.9123,63.5324,61000.0
2015-04-15 11:15:00,105.53,106.09,105.42,105.98,28400.0,63.5324,63.8695,63.4662,63.8033,28400.0
2015-04-15 11:20:00,106.02,106.34,106.01,106.01,26000.0,63.8274,64.0201,63.8214,63.8214,26000.0
2015-04-15 11:25:00,105.99,106.4,105.84,106.15,36800.0,63.8093,64.0562,63.719,63.9057,36800.0
2015-04-15 11:30:00,106.22,106.22,105.67,105.82,8800.0,63.9478,63.9478,63.6167,63.707,8800.0
2015-04-15 11:35:00,105.71,106.19,105.71,106.16,68800.0,63.6408,63.9297,63.6408,63.9117,68800.0
2015-04-15 11:40:00,106.16,106.16,105.8,105.9,10600.0,63.9117,63.9117,63.695,63.7552,10600.0
2015-04-15 11:45:00,105.86,106.01,105.84,105.84,8300.0,63.7311,63.8214,63.719,63.719,8300.0
2015-04-15 11:50:00,105.83,106.19,105.78,106.08,25300.0,63.713,63.9297,63.6829,63.8635,25300.0
2015-04-15 11:55:00,106.01,106.25,105.95,106.21,8200.0,63.8214,63.9659,63.7853,63.9418,8200.0
2015-04-15 12:00:00,106.21,106.22,106.06,106.16,8900.0,63.9418,63.9478,63.8515,63.9117,8900.0
2015-04-15 12:05:00,106.16,106.19,106.08,106.19,3800.0,63.9117,63.9297,63.8635,63.9297,3800.0
2015-04-15 12:10:00,106.24,106.24,106.01,106.01,2300.0,63.9598,63.9598,63.8214,63.8214,2300.0
2015-04-15 12:15:00,106.04,106.05,105.77,105.77,6000.0,63.8394,63.8455,63.6769,63.6769,6000.0
2015-04-15 12:20:00,105.78,105.83,105.64,105.76,8600.0,63.6829,63.713,63.5986,63.6709,8600.0
2015-04-15 12:25:00,105.76,106.15,105.76,106.07,8700.0,63.6709,63.9057,63.6709,63.8575,8700.0
2015-04-15 12:30:00,105.93,106.23,105.93,106.08,6900.0,63.7732,63.9538,63.7732,63.8635,6900.0
2015-04-15 12:35:00,106.09,106.54,106.09,106.34,9500.0,63.8695,64.1405,63.8695,64.0201,9500.0
2015-04-15 12:40:00,106.32,106.34,106.04,106.18,3900.0,64.008,64.0201,63.8394,63.9237,3900.0
2015-04-15 12:45:00,106.13,106.37,106.06,106.06,8300.0,63.8936,64.0381,63.8515,63.8515,8300.0
2015-04-15 12:50:00,106.16,106.42,106.16,106.35,13500.0,63.9117,64.0682,63.9117,64.0261,13500.0
2015-04-15 12:55:00,106.38,106.52,106.38,106.44,2400.0,64.0441,64.1284,64.0441,64.0803,2400.0
2015-04-15 13:00:00,106.45,106.49,106.2,106.37,9600.0,64.0863,64.1104,63.9358,64.0381,9600.0
2015-04-15 13:05:00,106.37,106.61,106.34,106.52,9500.0,64.0381,64.1826,64.0201,64.1284,9500.0
2015-04-15 13:10:00,106.53,106.57,106.32,106.44,7200.0,64.1344,64.1585,64.008,64.0803,7200.0
2015-04-15 13:15:00,106.43,106.88,106.42,106.77,11300.0,64.0742,64.3451,64.0682,64.2789,11300.0
2015-04-15 13:20:00,106.71,107.17,106.71,107.0,24000.0,64.2428,64.5197,64.2428,64.4174,24000.0
2015-04-15 13:25:00,107.0,107.5,107.0,107.48,14300.0,64.4174,64.7184,64.4174,64.7064,14300.0
2015-04-15 13:30:00,107.4,107.61,107.22,107.53,19300.0,64.6582,64.7846,64.5498,64.7365,19300.0
2015-04-15 13:35:00,107.52,107.89,107.52,107.89,10900.0,64.7304,64.9532,64.7304,64.9532,10900.0
2015-04-15 13:40:00,107.9,107.96,107.79,107.9,18300.0,64.9592,64.9953,64.893,64.9592,18300.0
2015-04-15 13:45:00,107.97,108.13,107.66,107.66,14500.0,65.0014,65.0977,64.8147,64.8147,14500.0
2015-04-15 13:50:00,107.66,107.66,106.97,106.97,18500.0,64.8147,64.8147,64.3993,64.3993,18500.0
2015-04-15 13:55:00,106.94,107.01,106.73,106.95,10700.0,64.3813,64.4234,64.2548,64.3873,10700.0
2015-04-15 14:00:00,106.99,107.07,106.72,106.95,16000.0,64.4114,64.4595,64.2488,64.3873,16000.0
2015-04-15 14:05:00,106.95,107.04,106.7,106.7,16300.0,64.3873,64.4415,64.2368,64.2368,16300.0
2015-04-15 14:10:00,106.73,106.96,106.69,106.9,5600.0,64.2548,64.3933,64.2308,64.3572,5600.0
2015-04-15 14:15:00,106.91,106.94,106.7,106.87,12500.0,64.3632,64.3813,64.2368,64.3391,12500.0
2015-04-15 14:20:00,106.9,107.06,106.69,107.06,16500.0,64.3572,64.4535,64.2308,64.4535,16500.0
2015-04-15 14:25:00,107.12,107.39,107.02,107.39,12200.0,64.4896,64.6522,64.4294,64.6522,12200.0
2015-04-15 14:30:00,107.39,107.39,106.9,107.15,14700.0,64.6522,64.6522,64.3572,64.5077,14700.0
2015-04-15 14:35:00,107.25,107.65,107.14,107.51,11800.0,64.5679,64.8087,64.5017,64.7244,11800.0
2015-04-15 14:40:00,107.51,107.6,107.22,107.35,12900.0,64.7244,64.7786,64.5498,64.6281,12900.0
2015-04-15 14:45:00,107.36,107.36,107.21,107.32,19200.0,64.6341,64.6341,64.5438,64.61,19200.0
2015-04-15 14:50:00,107.33,107.5,107.11,107.19,12200.0,64.6161,64.7184,64.4836,64.5318,12200.0
2015-04-15 14:55:00,107.23,107.27,106.96,107.05,11100.0,64.5559,64.5799,64.3933,64.4475,11100.0
2015-04-15 15:00:00,107.04,107.2,106.86,107.2,8800.0,64.4415,64.5378,64.3331,64.5378,8800.0
2015-04-15 15:05:00,107.21,107.39,107.21,107.22,15900.0,64.5438,64.6522,64.5438,64.5498,15900.0
2015-04-15 15:10:00,107.16,107.19,106.92,107.15,9300.0,64.5137,64.5318,64.3692,64.5077,9300.0
2015-04-15 15:15:00,107.17,107.28,107.07,107.28,8400.0,64.5197,64.586,64.4595,64.586,8400.0
2015-04-15 15:20:00,107.29,107.29,107.06,107.22,7900.0,64.592,64.592,64.4535,64.5498,7900.0
2015-04-15 15:25:00,107.2,107.4,107.11,107.4,13100.0,64.5378,64.6582,64.4836,64.6582,13100.0
2015-04-15 15:30:00,107.43,107.5,107.38,107.44,18600.0,64.6763,64.7184,64.6462,64.6823,18600.0
2015-04-15 15:35:00,107.43,107.43,107.3,107.4,17900.0,64.6763,64.6763,64.598,64.6582,17900.0
2015-04-15 15:40:00,107.39,107.55,107.39,107.54,31600.0,64.6522,64.7485,64.6522,64.7425,31600.0
2015-04-15 15:45:00,107.54,107.55,107.28,107.29,18900.0,64.7425,64.7485,64.586,64.592,18900.0
2015-04-15 15:50:00,107.29,107.34,107.1,107.15,23100.0,64.592,64.6221,64.4776,64.5077,23100.0
2015-04-15 15:55:00,107.11,107.16,106.92,106.97,37800.0,64.4836,64.5137,64.3692,64.3993,37800.0
2015-04-16 09:30:00,107.0,107.0,106.18,106.58,5800.0,64.4174,64.4174,63.9237,64.1645,5800.0
2015-04-16 09:35:00,106.54,106.6,105.83,105.83,4700.0,64.1405,64.1766,63.713,63.713,4700.0
2015-04-16 09:40:00,105.68,105.86,105.52,105.59,4500.0,63.6227,63.7311,63.5264,63.5685,4500.0
2015-04-16 09:45:00,105.92,105.92,105.45,105.45,4000.0,63.7672,63.7672,63.4842,63.4842,4000.0
2015-04-16 09:50:00,105.5,105.58,105.33,105.39,6800.0,63.5143,63.5625,63.412,63.4481,6800.0
2015-04-16 09:55:00,105.35,105.41,105.14,105.19,2300.0,63.424,63.4602,63.2976,63.3277,2300.0
2015-04-16 10:00:00,105.19,105.36,105.03,105.25,6200.0,63.3277,63.4301,63.2314,63.3638,6200.0
2015-04-16 10:05:00,105.16,105.24,104.77,105.03,14600.0,63.3097,63.3578,63.0749,63.2314,14600.0
2015-04-16 10:10:00,105.07,105.32,104.97,105.06,10700.0,63.2555,63.406,63.1953,63.2495,10700.0
2015-04-16 10:15:00,105.12,105.14,104.67,104.74,4900.0,63.2856,63.2976,63.0147,63.0568,4900.0
2015-04-16 10:20:00,104.76,104.85,104.56,104.65,5700.0,63.0688,63.123,62.9484,63.0026,5700.0
2015-04-16 10:25:00,104.57,104.63,104.35,104.56,4300.0,62.9545,62.9906,62.822,62.9484,4300.0
2015-04-16 10:30:00,104.55,104.71,104.37,104.7,4500.0,62.9424,63.0387,62.834,63.0327,4500.0
2015-04-16 10:35:00,104.66,105.05,104.63,104.99,7000.0,63.0086,63.2434,62.9906,63.2073,7000.0
2015-04-16 10:40:00,105.02,105.02,104.84,105.01,7200.0,63.2254,63.2254,63.117,63.2194,7200.0
2015-04-16 10:45:00,105.01,105.01,104.7,104.82,4700.0,63.2194,63.2194,63.0327,63.105,4700.0
2015-04-16 10:50:00,104.83,105.07,104.7,104.78,7100.0,63.111,63.2555,63.0327,63.0809,7100.0
2015-04-16 10:55:00,104.8,104.8,104.62,104.7,2900.0,63.0929,63.0929,62.9846,63.0327,2900.0
2015-04-16 11:00:00,104.6,104.62,104.35,104.35,4500.0,62.9725,62.9846,62.822,62.822,4500.0
2015-04-16 11:05:00,104.42,104.46,104.3,104.3,4000.0,62.8642,62.8882,62.7919,62.7919,4000.0
2015-04-16 11:10:00,104.29,104.38,104.2,104.25,7800.0,62.7859,62.8401,62.7317,62.7618,7800.0
2015-04-16 11:15:00,104.24,104.69,104.18,104.65,10200.0,62.7558,63.0267,62.7197,63.0026,10200.0
2015-04-16 11:20:00,104.72,105.05,104.67,104.94,9500.0,63.0448,63.2434,63.0147,63.1772,9500.0
2015-04-16 11:25:00,104.95,105.1,104.79,105.03,13700.0,63.1832,63.2735,63.0869,63.2314,13700.0
2015-04-16 11:30:00,105.03,105.33,105.03,105.33,5800.0,63.2314,63.412,63.2314,63.412,5800.0
2015-04-16 11:35:00,105.37,105.59,105.26,105.58,6100.0,63.4361,63.5685,63.3699,63.5625,6100.0
2015-04-16 11:40:00,105.55,105.55,105.25,105.36,5800.0,63.5444,63.5444,63.3638,63.4301,5800.0
2015-04-16 11:45:00,105.39,105.5,105.35,105.4,8000.0,63.4481,63.5143,63.424,63.4541,8000.0
2015-04-16 11:50:00,105.49,105.8,105.42,105.64,10300.0,63.5083,63.695,63.4662,63.5986,10300.0
2015-04-16 11:55:00,105.66,105.72,105.53,105.62,4200.0,63.6107,63.6468,63.5324,63.5866,4200.0
2015-04-16 12:00:00,105.59,105.69,105.4,105.56,16300.0,63.5685,63.6287,63.4541,63.5505,16300.0
2015-04-16 12:05:00,105.53,105.61,105.45,105.6,4700.0,63.5324,63.5806,63.4842,63.5745,4700.0
2015-04-16 12:10:00,105.63,105.82,105.55,105.79,4300.0,63.5926,63.707,63.5444,63.6889,4300.0
2015-04-16 12:15:00,105.83,106.07,105.79,105.92,7400.0,63.713,63.8575,63.6889,63.7672,7400.0
2015-04-16 12:20:00,105.97,106.05,105.64,105.64,4500.0,63.7973,63.8455,63.5986,63.5986,4500.0
2015-04-16 12:25:00,105.56,105.6,105.39,105.49,5800.0,63.5505,63.5745,63.4481,63.5083,5800.0
2015-04-16 12:30:00,105.36,105.4,105.22,105.32,3800.0,63.4301,63.4541,63.3458,63.406,3800.0
2015-04-16 12:35:00,105.32,105.5,105.32,105.47,9300.0,63.406,63.5143,63.406,63.4963,9300.0
2015-04-16 12:40:00,105.48,105.59,105.48,105.49,7300.0,63.5023,63.5685,63.5023,63.5083,7300.0
2015-04-16 12:45:00,105.47,105.52,105.44,105.51,2400.0,63.4963,63.5264,63.4782,63.5204,2400.0
2015-04-16 12:50:00,105.47,105.59,105.36,105.55,8100.0,63.4963,63.5685,63.4301,63.5444,8100.0
2015-04-16 12:55:00,105.55,105.55,105.43,105.51,2900.0,63.5444,63.5444,63.4722,63.5204,2900.0
2015-04-16 13:00:00,105.54,106.0,105.47,106.0,5800.0,63.5384,63.8154,63.4963,63.8154,5800.0
2015-04-16 13:05:00,106.04,106.04,105.78,105.87,6400.0,63.8394,63.8394,63.6829,63.7371,6400.0
2015-04-16 13:10:00,105.81,105.97,105.81,105.97,1200.0,63.701,63.7973,63.701,63.7973,1200.0
2015-04-16 13:15:00,105.93,106.07,105.84,106.02,14500.0,63.7732,63.8575,63.719,63.8274,14500.0
2015-04-16 13:20:00,106.07,106.22,106.01,106.17,4900.0,63.8575,63.9478,63.8214,63.9177,4900.0
2015-04-16 13:25:00,106.15,106.32,106.15,106.28,5600.0,63.9057,64.008,63.9057,63.9839,5600.0
2015-04-16 13:30:00,106.27,106.36,106.18,106.32,4200.0,63.9779,64.0321,63.9237,64.008,4200.0
2015-04-16 13:35:00,106.39,106.61,106.37,106.56,8000.0,64.0502,64.1826,64.0381,64.1525,8000.0
2015-04-16 13:40:00,106.45,106.58,106.3,106.43,12500.0,64.0863,64.1645,63.996,64.0742,12500.0
2015-04-16 13:45:00,106.4,106.57,106.4,106.5,2700.0,64.0562,64.1585,64.0562,64.1164,2700.0
2015-04-16 13:50:00,106.46,106.62,106.36,106.36,3600.0,64.0923,64.1886,64.0321,64.0321,3600.0
2015-04-16 13:55:00,106.37,106.81,106.37,106.75,12200.0,64.0381,64.303,64.0381,64.2669,12200.0
2015-04-16 14:00:00,106.72,106.77,106.65,106.75,7800.0,64.2488,64.2789,64.2067,64.2669,7800.0
2015-04-16 14:05:00,106.74,106.74,106.49,106.55,3200.0,64.2609,64.2609,64.1104,64.1465,3200.0
2015-04-16 14:10:00,106.52,106.52,106.03,106.03,5300.0,64.1284,64.1284,63.8334,63.8334,5300.0
2015-04-16 14:15:00,106.09,106.29,106.06,106.27,10400.0,63.8695,63.99,63.8515,63.9779,10400.0
2015-04-16 14:20:00,106.28,106.37,106.11,106.18,5000.0,63.9839,64.0381,63.8816,63.9237,5000.0
2015-04-16 14:25:00,106.14,106.14,105.78,105.85,6200.0,63.8996,63.8996,63.6829,63.7251,6200.0
2015-04-16 14:30:00,105.78,105.89,105.74,105.89,7900.0,63.6829,63.7491,63.6588,63.7491,7900.0
2015-04-16 14:35:00,105.98,105.98,105.75,105.75,2600.0,63.8033,63.8033,63.6649,63.6649,2600.0
2015-04-16 14:40:00,105.74,105.8,105.74,105.75,2300.0,63.6588,63.695,63.6588,63.6649,2300.0
2015-04-16 14:45:00,105.72,105.78,105.72,105.75,4700.0,63.6468,63.6829,63.6468,63.6649,4700.0
2015-04-16 14:50:00,105.73,105.83,105.71,105.76,7200.0,63.6528,63.713,63.6408,63.6709,7200.0
2015-04-16 14:55:00,105.79,105.79,105.47,105.47,5200.0,63.6889,63.6889,63.4963,63.4963,5200.0
2015-04-16 15:00:00,105.46,105.63,105.46,105.55,4300.0,63.4903,63.5926,63.4903,63.5444,4300.0
2015-04-16 15:05:00,105.46,105.6,105.46,105.6,3300.0,63.4903,63.5745,63.4903,63.5745,3300.0
2015-04-16 15:10:00,105.61,105.62,105.34,105.34,5400.0,63.5806,63.5866,63.418,63.418,5400.0
2015-04-16 15:15:00,105.35,105.37,105.16,105.16,6400.0,63.424,63.4361,63.3097,63.3097,6400.0
2015-04-16 15:20:00,105.17,105.22,105.08,105.17,7300.0,63.3157,63.3458,63.2615,63.3157,7300.0
2015-04-16 15:25:00,105.12,105.12,104.97,105.07,6200.0,63.2856,63.2856,63.1953,63.2555,6200.0
2015-04-16 15:30:00,105.05,105.18,105.04,105.04,6200.0,63.2434,63.3217,63.2374,63.2374,6200.0
2015-04-16 15:35:00,105.01,105.2,104.98,105.15,9200.0,63.2194,63.3337,63.2013,63.3036,9200.0
2015-04-16 15:40:00,105.15,105.19,105.15,105.15,11300.0,63.3036,63.3277,63.3036,63.3036,11300.0
2015-04-16 15:45:00,105.15,105.19,105.1,105.11,25100.0,63.3036,63.3277,63.2735,63.2796,25100.0
2015-04-16 15:50:00,105.11,105.14,105.09,105.11,15600.0,63.2796,63.2976,63.2675,63.2796,15600.0
2015-04-16 15:55:00,105.11,105.38,105.11,105.36,30200.0,63.2796,63.4421,63.2796,63.4301,30200.0
2015-04-17 09:35:00,105.17,105.17,104.53,104.81,12500.0,63.3157,63.3157,62.9304,63.0989,12500.0
2015-04-17 09:40:00,105.1,105.45,104.85,105.16,4500.0,63.2735,63.4842,63.123,63.3097,4500.0
2015-04-17 09:45:00,104.91,105.34,104.69,104.91,14900.0,63.1591,63.418,63.0267,63.1591,14900.0
2015-04-17 09:50:00,104.88,104.91,104.58,104.58,4400.0,63.1411,63.1591,62.9605,62.9605,4400.0
2015-04-17 09:55:00,104.6,104.6,104.38,104.46,3000.0,62.9725,62.9725,62.8401,62.8882,3000.0
2015-04-17 10:00:00,104.54,104.75,104.31,104.31,12200.0,62.9364,63.0628,62.7979,62.7979,12200.0
2015-04-17 10:05:00,104.33,104.42,103.84,103.84,4800.0,62.81,62.8642,62.515,62.515,4800.0
2015-04-17 10:10:00,103.91,103.91,103.66,103.89,7300.0,62.5571,62.5571,62.4066,62.5451,7300.0
2015-04-17 10:15:00,103.86,104.39,103.74,104.39,4700.0,62.527,62.8461,62.4548,62.8461,4700.0
2015-04-17 10:20:00,104.34,104.48,104.2,104.35,9600.0,62.816,62.9003,62.7317,62.822,9600.0
2015-04-17 10:25:00,104.15,104.15,103.83,104.0,5300.0,62.7016,62.7016,62.509,62.6113,5300.0
2015-04-17 10:30:00,104.01,104.15,103.91,103.91,4400.0,62.6173,62.7016,62.5571,62.5571,4400.0
2015-04-17 10:35:00,104.0,104.42,103.96,104.42,3100.0,62.6113,62.8642,62.5872,62.8642,3100.0
2015-04-17 10:40:00,104.4,104.52,104.4,104.5,9700.0,62.8521,62.9244,62.8521,62.9123,9700.0
2015-04-17 10:45:00,104.35,104.44,104.33,104.42,1400.0,62.822,62.8762,62.81,62.8642,1400.0
2015-04-17 10:50:00,104.33,104.48,104.33,104.48,1600.0,62.81,62.9003,62.81,62.9003,1600.0
2015-04-17 10:55:00,104.35,104.35,104.25,104.32,4100.0,62.822,62.822,62.7618,62.8039,4100.0
2015-04-17 11:00:00,104.31,104.31,104.06,104.13,1600.0,62.7979,62.7979,62.6474,62.6896,1600.0
2015-04-17 11:05:00,104.18,104.33,104.18,104.26,5200.0,62.7197,62.81,62.7197,62.7678,5200.0
2015-04-17 11:10:00,104.31,104.37,104.25,104.31,4400.0,62.7979,62.834,62.7618,62.7979,4400.0
2015-04-17 11:15:00,104.28,104.38,104.1,104.1,4700.0,62.7799,62.8401,62.6715,62.6715,4700.0
2015-04-17 11:20:00,104.17,104.27,104.15,104.25,1300.0,62.7136,62.7738,62.7016,62.7618,1300.0
2015-04-17 11:25:00,104.29,104.34,104.21,104.31,9900.0,62.7859,62.816,62.7377,62.7979,9900.0
2015-04-17 11:30:00,104.3,104.45,104.23,104.34,21000.0,62.7919,62.8822,62.7498,62.816,21000.0
2015-04-17 11:35:00,104.37,104.39,103.95,104.07,4300.0,62.834,62.8461,62.5812,62.6534,4300.0
2015-04-17 11:40:00,104.02,104.02,103.9,103.97,1200.0,62.6233,62.6233,62.5511,62.5932,1200.0
2015-04-17 11:45:00,104.02,104.04,103.84,103.94,2000.0,62.6233,62.6354,62.515,62.5752,2000.0
2015-04-17 11:50:00,103.99,104.11,103.9,104.05,3500.0,62.6053,62.6775,62.5511,62.6414,3500.0
2015-04-17 11:55:00,104.13,104.13,104.0,104.0,600.0,62.6896,62.6896,62.6113,62.6113,600.0
2015-04-17 12:00:00,103.94,104.03,103.89,103.9,2300.0,62.5752,62.6294,62.5451,62.5511,2300.0
2015-04-17 12:05:00,103.88,103.88,103.58,103.67,3700.0,62.5391,62.5391,62.3584,62.4126,3700.0
2015-04-17 12:10:00,103.71,103.71,103.46,103.59,4300.0,62.4367,62.4367,62.2862,62.3645,4300.0
2015-04-17 12:15:00,103.6,103.91,103.6,103.66,5000.0,62.3705,62.5571,62.3705,62.4066,5000.0
2015-04-17 12:20:00,103.71,103.83,103.59,103.64,3400.0,62.4367,62.509,62.3645,62.3946,3400.0
2015-04-17 12:25:00,103.6,103.62,103.45,103.6,800.0,62.3705,62.3825,62.2802,62.3705,800.0
2015-04-17 12:30:00,103.67,104.01,103.62,103.85,3300.0,62.4126,62.6173,62.3825,62.521,3300.0
2015-04-17 12:35:00,103.83,103.9,103.8,103.82,1100.0,62.509,62.5511,62.4909,62.5029,1100.0
2015-04-17 12:40:00,103.75,103.94,103.73,103.91,2200.0,62.4608,62.5752,62.4487,62.5571,2200.0
2015-04-17 12:45:00,103.91,103.99,103.84,103.98,8900.0,62.5571,62.6053,62.515,62.5993,8900.0
2015-04-17 12:50:00,104.0,104.0,103.63,103.63,2600.0,62.6113,62.6113,62.3885,62.3885,2600.0
2015-04-17 12:55:00,103.71,103.84,103.71,103.82,2000.0,62.4367,62.515,62.4367,62.5029,2000.0
2015-04-17 13:00:00,103.89,103.99,103.88,103.99,3200.0,62.5451,62.6053,62.5391,62.6053,3200.0
2015-04-17 13:05:00,103.98,104.08,103.98,104.03,1200.0,62.5993,62.6595,62.5993,62.6294,1200.0
2015-04-17 13:10:00,103.99,103.99,103.91,103.91,300.0,62.6053,62.6053,62.5571,62.5571,300.0
2015-04-17 13:15:00,103.98,104.09,103.79,104.03,3600.0,62.5993,62.6655,62.4849,62.6294,3600.0
2015-04-17 13:20:00,104.03,104.03,103.96,103.96,600.0,62.6294,62.6294,62.5872,62.5872,600.0
2015-04-17 13:25:00,103.95,104.26,103.86,104.23,15200.0,62.5812,62.7678,62.527,62.7498,15200.0
2015-04-17 13:30:00,104.22,104.26,103.96,104.16,3100.0,62.7437,62.7678,62.5872,62.7076,3100.0
2015-04-17 13:35:00,103.99,103.99,103.86,103.93,8900.0,62.6053,62.6053,62.527,62.5692,8900.0
2015-04-17 13:40:00,103.97,104.17,103.95,103.98,2100.0,62.5932,62.7136,62.5812,62.5993,2100.0
2015-04-17 13:45:00,104.03,104.17,104.0,104.13,4000.0,62.6294,62.7136,62.6113,62.6896,4000.0
2015-04-17 13:50:00,104.2,104.25,103.76,103.79,31000.0,62.7317,62.7618,62.4668,62.4849,31000.0
2015-04-17 13:55:00,103.75,103.75,103.67,103.69,800.0,62.4608,62.4608,62.4126,62.4247,800.0
2015-04-17 14:00:00,103.7,103.78,103.59,103.67,3500.0,62.4307,62.4789,62.3645,62.4126,3500.0
2015-04-17 14:05:00,103.73,103.75,103.58,103.62,1500.0,62.4487,62.4608,62.3584,62.3825,1500.0
2015-04-17 14:10:00,103.56,103.73,103.55,103.73,3500.0,62.3464,62.4487,62.3404,62.4487,3500.0
2015-04-17 14:15:00,103.76,103.86,103.62,103.75,15200.0,62.4668,62.527,62.3825,62.4608,15200.0
2015-04-17 14:20:00,103.81,103.81,103.65,103.69,1900.0,62.4969,62.4969,62.4006,62.4247,1900.0
2015-04-17 14:25:00,103.69,103.69,103.51,103.51,7200.0,62.4247,62.4247,62.3163,62.3163,7200.0
2015-04-17 14:30:00,103.51,103.56,103.49,103.54,3000.0,62.3163,62.3464,62.3043,62.3344,3000.0
2015-04-17 14:35:00,103.5,103.69,103.48,103.68,8100.0,62.3103,62.4247,62.2982,62.4186,8100.0
2015-04-17 14:40:00,103.69,103.85,103.66,103.85,4100.0,62.4247,62.521,62.4066,62.521,4100.0
2015-04-17 14:45:00,103.99,103.99,103.72,103.76,1400.0,62.6053,62.6053,62.4427,62.4668,1400.0
2015-04-17 14:50:00,103.68,104.0,103.66,103.94,10400.0,62.4186,62.6113,62.4066,62.5752,10400.0
2015-04-17 14:55:00,104.01,104.12,103.96,104.08,2000.0,62.6173,62.6835,62.5872,62.6595,2000.0
2015-04-17 15:00:00,104.12,104.2,104.07,104.18,2900.0,62.6835,62.7317,62.6534,62.7197,2900.0
2015-04-17 15:05:00,104.11,104.15,104.0,104.07,6100.0,62.6775,62.7016,62.6113,62.6534,6100.0
2015-04-17 15:10:00,104.05,104.11,103.92,104.06,61300.0,62.6414,62.6775,62.5631,62.6474,61300.0
2015-04-17 15:15:00,104.03,104.07,103.95,104.0,5700.0,62.6294,62.6534,62.5812,62.6113,5700.0
2015-04-17 15:20:00,103.99,104.05,103.92,103.96,3800.0,62.6053,62.6414,62.5631,62.5872,3800.0
2015-04-17 15:25:00,104.0,104.04,103.86,103.95,9100.0,62.6113,62.6354,62.527,62.5812,9100.0
2015-04-17 15:30:00,104.0,104.2,103.94,104.18,10800.0,62.6113,62.7317,62.5752,62.7197,10800.0
2015-04-17 15:35:00,104.15,104.53,104.12,104.48,10300.0,62.7016,62.9304,62.6835,62.9003,10300.0
2015-04-17 15:40:00,104.45,104.49,104.22,104.22,6900.0,62.8822,62.9063,62.7437,62.7437,6900.0
2015-04-17 15:45:00,104.23,104.27,104.2,104.26,8800.0,62.7498,62.7738,62.7317,62.7678,8800.0
2015-04-17 15:50:00,104.26,104.48,104.19,104.23,17200.0,62.7678,62.9003,62.7257,62.7498,17200.0
2015-04-17 15:55:00,104.29,104.37,104.19,104.27,17200.0,62.7859,62.834,62.7257,62.7738,17200.0
2015-04-20 09:30:00,105.19,105.48,104.97,104.97,4700.0,63.3277,63.5023,63.1953,63.1953,4700.0
2015-04-20 09:35:00,105.09,105.64,104.96,105.02,4900.0,63.2675,63.5986,63.1892,63.2254,4900.0
2015-04-20 09:40:00,105.16,105.8,104.84,105.75,1100.0,63.3097,63.695,63.117,63.6649,1100.0
2015-04-20 09:45:00,105.83,105.83,104.6,105.28,6500.0,63.713,63.713,62.9725,63.3819,6500.0
2015-04-20 09:50:00,105.27,105.84,105.07,105.77,2800.0,63.3759,63.719,63.2555,63.6769,2800.0
2015-04-20 09:55:00,105.61,105.84,105.61,105.71,1300.0,63.5806,63.719,63.5806,63.6408,1300.0
2015-04-20 10:00:00,105.82,106.02,105.8,105.88,2800.0,63.707,63.8274,63.695,63.7431,2800.0
2015-04-20 10:05:00,106.07,106.43,106.07,106.43,700.0,63.8575,64.0742,63.8575,64.0742,700.0
2015-04-20 10:10:00,106.41,106.46,106.18,106.18,2400.0,64.0622,64.0923,63.9237,63.9237,2400.0
2015-04-20 10:15:00,106.21,106.31,106.1,106.11,3600.0,63.9418,64.002,63.8756,63.8816,3600.0
2015-04-20 10:20:00,106.19,106.26,106.02,106.19,21500.0,63.9297,63.9719,63.8274,63.9297,21500.0
2015-04-20 10:25:00,106.11,106.25,106.02,106.07,20500.0,63.8816,63.9659,63.8274,63.8575,20500.0
2015-04-20 10:30:00,106.07,106.25,106.07,106.17,8400.0,63.8575,63.9659,63.8575,63.9177,8400.0
2015-04-20 10:35:00,106.2,106.36,106.16,106.31,10900.0,63.9358,64.0321,63.9117,64.002,10900.0
2015-04-20 10:40:00,106.31,106.52,106.31,106.39,2700.0,64.002,64.1284,64.002,64.0502,2700.0
2015-04-20 10:45:00,106.44,106.44,106.32,106.32,1200.0,64.0803,64.0803,64.008,64.008,1200.0
2015-04-20 10:50:00,106.45,106.49,106.25,106.37,5000.0,64.0863,64.1104,63.9659,64.0381,5000.0
2015-04-20 10:55:00,106.5,106.81,106.49,106.78,2700.0,64.1164,64.303,64.1104,64.2849,2700.0
2015-04-20 11:00:00,106.81,106.84,106.57,106.7,4400.0,64.303,64.3211,64.1585,64.2368,4400.0
2015-04-20 11:05:00,106.7,106.73,106.43,106.43,1500.0,64.2368,64.2548,64.0742,64.0742,1500.0
2015-04-20 11:10:00,106.43,106.69,106.32,106.48,13900.0,64.0742,64.2308,64.008,64.1043,13900.0
2015-04-20 11:15:00,106.48,106.48,106.09,106.33,7300.0,64.1043,64.1043,63.8695,64.014,7300.0
2015-04-20 11:20:00,106.25,106.39,106.25,106.33,1900.0,63.9659,64.0502,63.9659,64.014,1900.0
2015-04-20 11:25:00,106.38,106.46,105.84,105.84,3600.0,64.0441,64.0923,63.719,63.719,3600.0
2015-04-20 11:30:00,105.99,106.45,105.94,106.45,4400.0,63.8093,64.0863,63.7792,64.0863,4400.0
2015-04-20 11:35:00,106.39,106.52,106.22,106.52,9600.0,64.0502,64.1284,63.9478,64.1284,9600.0
2015-04-20 11:40:00,106.52,106.58,106.25,106.25,3800.0,64.1284,64.1645,63.9659,63.9659,3800.0
2015-04-20 11:45:00,106.32,106.33,105.99,106.14,10200.0,64.008,64.014,63.8093,63.8996,10200.0
2015-04-20 11:50:00,106.26,106.39,106.15,106.21,3500.0,63.9719,64.0502,63.9057,63.9418,3500.0
2015-04-20 11:55:00,106.22,106.23,106.18,106.22,900.0,63.9478,63.9538,63.9237,63.9478,900.0
2015-04-20 12:00:00,106.22,106.43,106.22,106.34,6800.0,63.9478,64.0742,63.9478,64.0201,6800.0
2015-04-20 12:05:00,106.42,106.45,106.36,106.39,2600.0,64.0682,64.0863,64.0321,64.0502,2600.0
2015-04-20 12:10:00,106.39,106.45,106.14,106.2,11300.0,64.0502,64.0863,63.8996,63.9358,11300.0
2015-04-20 12:15:00,106.2,106.28,106.11,106.11,4900.0,63.9358,63.9839,63.8816,63.8816,4900.0
2015-04-20 12:20:00,106.05,106.1,105.95,106.1,1100.0,63.8455,63.8756,63.7853,63.8756,1100.0
2015-04-20 12:25:00,106.06,106.07,106.0,106.04,800.0,63.8515,63.8575,63.8154,63.8394,800.0
2015-04-20 12:30:00,106.1,106.12,105.85,105.86,1500.0,63.8756,63.8876,63.7251,63.7311,1500.0
2015-04-20 12:35:00,105.96,105.98,105.96,105.96,900.0,63.7913,63.8033,63.7913,63.7913,900.0
2015-04-20 12:40:00,106.02,106.2,106.02,106.18,1400.0,63.8274,63.9358,63.8274,63.9237,1400.0
2015-04-20 12:45:00,106.18,106.18,105.99,106.08,4000.0,63.9237,63.9237,63.8093,63.8635,4000.0
2015-04-20 12:50:00,106.2,106.21,106.11,106.12,2900.0,63.9358,63.9418,63.8816,63.8876,2900.0
2015-04-20 12:55:00,106.1,106.17,106.1,106.1,3000.0,63.8756,63.9177,63.8756,63.8756,3000.0
2015-04-20 13:00:00,106.16,106.18,106.07,106.1,4800.0,63.9117,63.9237,63.8575,63.8756,4800.0
2015-04-20 13:05:00,106.26,106.32,106.11,106.16,5200.0,63.9719,64.008,63.8816,63.9117,5200.0
2015-04-20 13:10:00,106.16,106.2,106.16,106.2,900.0,63.9117,63.9358,63.9117,63.9358,900.0
2015-04-20 13:15:00,106.21,106.23,106.1,106.15,4100.0,63.9418,63.9538,63.8756,63.9057,4100.0
2015-04-20 13:20:00,106.14,106.14,105.99,106.05,2300.0,63.8996,63.8996,63.8093,63.8455,2300.0
2015-04-20 13:25:00,106.16,106.2,106.12,106.2,1200.0,63.9117,63.9358,63.8876,63.9358,1200.0
2015-04-20 13:30:00,106.17,106.42,106.15,106.42,3300.0,63.9177,64.0682,63.9057,64.0682,3300.0
2015-04-20 13:35:00,106.37,106.37,106.25,106.25,3200.0,64.0381,64.0381,63.9659,63.9659,3200.0
2015-04-20 13:40:00,106.23,106.39,106.23,106.3,1100.0,63.9538,64.0502,63.9538,63.996,1100.0
2015-04-20 13:45:00,106.34,106.38,106.17,106.17,2900.0,64.0201,64.0441,63.9177,63.9177,2900.0
2015-04-20 13:50:00,106.15,106.21,106.15,106.21,500.0,63.9057,63.9418,63.9057,63.9418,500.0
2015-04-20 13:55:00,106.28,106.28,105.79,105.79,2500.0,63.9839,63.9839,63.6889,63.6889,2500.0
2015-04-20 14:00:00,105.84,106.04,105.79,105.96,8500.0,63.719,63.8394,63.6889,63.7913,8500.0
2015-04-20 14:05:00,105.98,105.98,105.62,105.62,5000.0,63.8033,63.8033,63.5866,63.5866,5000.0
2015-04-20 14:10:00,105.66,105.71,105.44,105.55,6100.0,63.6107,63.6408,63.4782,63.5444,6100.0
2015-04-20 14:15:00,105.6,105.69,105.6,105.64,1800.0,63.5745,63.6287,63.5745,63.5986,1800.0
2015-04-20 14:20:00,105.68,105.94,105.68,105.92,2300.0,63.6227,63.7792,63.6227,63.7672,2300.0
2015-04-20 14:25:00,105.9,106.0,105.89,105.9,1700.0,63.7552,63.8154,63.7491,63.7552,1700.0
2015-04-20 14:30:00,105.94,106.01,105.89,105.89,2100.0,63.7792,63.8214,63.7491,63.7491,2100.0
2015-04-20 14:35:00,105.89,105.91,105.86,105.9,1000.0,63.7491,63.7612,63.7311,63.7552,1000.0
2015-04-20 14:40:00,105.86,105.9,105.72,105.75,2300.0,63.7311,63.7552,63.6468,63.6649,2300.0
2015-04-20 14:45:00,105.71,105.71,105.57,105.64,2300.0,63.6408,63.6408,63.5565,63.5986,2300.0
2015-04-20 14:50:00,105.65,105.69,105.61,105.61,2000.0,63.6047,63.6287,63.5806,63.5806,2000.0
2015-04-20 14:55:00,105.65,105.65,105.6,105.6,600.0,63.6047,63.6047,63.5745,63.5745,600.0
2015-04-20 15:00:00,105.72,105.74,105.69,105.69,300.0,63.6468,63.6588,63.6287,63.6287,300.0
2015-04-20 15:05:00,105.74,105.95,105.73,105.9,9200.0,63.6588,63.7853,63.6528,63.7552,9200.0
2015-04-20 15:10:00,105.89,105.9,105.83,105.85,4500.0,63.7491,63.7552,63.713,63.7251,4500.0
2015-04-20 15:15:00,105.85,105.98,105.83,105.92,6700.0,63.7251,63.8033,63.713,63.7672,6700.0
2015-04-20 15:20:00,105.92,105.93,105.85,105.92,6000.0,63.7672,63.7732,63.7251,63.7672,6000.0
2015-04-20 15:25:00,105.92,105.97,105.82,105.95,12400.0,63.7672,63.7973,63.707,63.7853,12400.0
2015-04-20 15:30:00,105.94,106.04,105.79,105.81,13000.0,63.7792,63.8394,63.6889,63.701,13000.0
2015-04-20 15:35:00,105.79,105.79,105.45,105.45,5800.0,63.6889,63.6889,63.4842,63.4842,5800.0
2015-04-20 15:40:00,105.48,105.54,105.31,105.31,7000.0,63.5023,63.5384,63.4,63.4,7000.0
2015-04-20 15:45:00,105.35,105.39,105.32,105.36,6200.0,63.424,63.4481,63.406,63.4301,6200.0
2015-04-20 15:50:00,105.36,105.4,105.32,105.35,9100.0,63.4301,63.4541,63.406,63.424,9100.0
2015-04-20 15:55:00,105.32,105.35,105.16,105.28,14200.0,63.406,63.424,63.3097,63.3819,14200.0
2015-04-21 09:30:00,105.32,106.07,104.81,105.22,6300.0,63.406,63.8575,63.0989,63.3458,6300.0
2015-04-21 09:35:00,105.25,105.43,104.75,104.9,3000.0,63.3638,63.4722,63.0628,63.1531,3000.0
2015-04-21 09:40:00,104.69,105.25,104.5,105.25,8700.0,63.0267,63.3638,62.9123,63.3638,8700.0
2015-04-21 09:45:00,105.06,105.68,105.05,105.14,11800.0,63.2495,63.6227,63.2434,63.2976,11800.0
2015-04-21 09:50:00,105.1,105.42,104.93,105.01,6000.0,63.2735,63.4662,63.1712,63.2194,6000.0
2015-04-21 09:55:00,105.0,105.53,105.0,105.43,5000.0,63.2133,63.5324,63.2133,63.4722,5000.0
2015-04-21 10:00:00,105.31,105.43,104.88,105.12,3500.0,63.4,63.4722,63.1411,63.2856,3500.0
2015-04-21 10:05:00,105.04,105.25,104.85,105.22,2500.0,63.2374,63.3638,63.123,63.3458,2500.0
2015-04-21 10:10:00,105.25,105.25,104.71,104.71,8300.0,63.3638,63.3638,63.0387,63.0387,8300.0
2015-04-21 10:15:00,104.68,105.05,104.68,105.01,2900.0,63.0207,63.2434,63.0207,63.2194,2900.0
2015-04-21 10:20:00,105.06,105.07,104.56,104.67,7400.0,63.2495,63.2555,62.9484,63.0147,7400.0
2015-04-21 10:25:00,104.63,104.66,104.34,104.34,3000.0,62.9906,63.0086,62.816,62.816,3000.0
2015-04-21 10:30:00,104.43,104.51,104.3,104.41,3800.0,62.8702,62.9183,62.7919,62.8581,3800.0
2015-04-21 10:35:00,104.41,104.51,104.41,104.43,3600.0,62.8581,62.9183,62.8581,62.8702,3600.0
2015-04-21 10:40:00,104.7,104.7,104.38,104.38,3100.0,63.0327,63.0327,62.8401,62.8401,3100.0
2015-04-21 10:45:00,104.42,104.44,104.22,104.22,1700.0,62.8642,62.8762,62.7437,62.7437,1700.0
2015-04-21 10:50:00,104.24,104.51,104.19,104.42,7000.0,62.7558,62.9183,62.7257,62.8642,7000.0
2015-04-21 10:55:00,104.36,104.36,104.24,104.24,3200.0,62.828,62.828,62.7558,62.7558,3200.0
2015-04-21 11:00:00,104.21,104.27,104.17,104.26,3600.0,62.7377,62.7738,62.7136,62.7678,3600.0
2015-04-21 11:05:00,104.25,104.28,104.17,104.25,2600.0,62.7618,62.7799,62.7136,62.7618,2600.0
2015-04-21 11:10:00,104.22,104.24,104.12,104.12,1800.0,62.7437,62.7558,62.6835,62.6835,1800.0
2015-04-21 11:15:00,104.07,104.41,104.07,104.41,6200.0,62.6534,62.8581,62.6534,62.8581,6200.0
2015-04-21 11:20:00,104.33,104.33,104.06,104.19,6500.0,62.81,62.81,62.6474,62.7257,6500.0
2015-04-21 11:25:00,104.19,104.29,104.01,104.23,3900.0,62.7257,62.7859,62.6173,62.7498,3900.0
2015-04-21 11:30:00,104.36,104.36,103.68,103.87,5300.0,62.828,62.828,62.4186,62.533,5300.0
2015-04-21 11:35:00,103.9,104.1,103.86,103.98,8300.0,62.5511,62.6715,62.527,62.5993,8300.0
2015-04-21 11:40:00,103.95,104.05,103.89,103.91,3300.0,62.5812,62.6414,62.5451,62.5571,3300.0
2015-04-21 11:45:00,103.84,103.84,103.6,103.67,2600.0,62.515,62.515,62.3705,62.4126,2600.0
2015-04-21 11:50:00,103.78,103.83,103.6,103.6,1900.0,62.4789,62.509,62.3705,62.3705,1900.0
2015-04-21 11:55:00,103.6,104.04,103.6,104.04,2300.0,62.3705,62.6354,62.3705,62.6354,2300.0
2015-04-21 12:00:00,103.94,103.97,103.79,103.96,2400.0,62.5752,62.5932,62.4849,62.5872,2400.0
2015-04-21 12:05:00,103.9,104.02,103.72,104.02,1800.0,62.5511,62.6233,62.4427,62.6233,1800.0
2015-04-21 12:10:00,103.97,103.97,103.78,103.78,2500.0,62.5932,62.5932,62.4789,62.4789,2500.0
2015-04-21 12:15:00,103.73,104.14,103.73,104.14,1200.0,62.4487,62.6956,62.4487,62.6956,1200.0
2015-04-21 12:20:00,104.17,104.26,104.08,104.2,3200.0,62.7136,62.7678,62.6595,62.7317,3200.0
2015-04-21 12:25:00,104.2,104.32,104.14,104.28,10400.0,62.7317,62.8039,62.6956,62.7799,10400.0
2015-04-21 12:30:00,104.29,104.5,104.23,104.49,3400.0,62.7859,62.9123,62.7498,62.9063,3400.0
2015-04-21 12:35:00,104.44,104.44,104.36,104.38,1900.0,62.8762,62.8762,62.828,62.8401,1900.0
2015-04-21 12:40:00,104.4,104.44,104.1,104.3,11200.0,62.8521,62.8762,62.6715,62.7919,11200.0
2015-04-21 12:45:00,104.28,104.58,104.28,104.4,9000.0,62.7799,62.9605,62.7799,62.8521,9000.0
2015-04-21 12:50:00,104.35,104.61,104.3,104.44,10600.0,62.822,62.9785,62.7919,62.8762,10600.0
2015-04-21 12:55:00,104.5,104.51,104.34,104.51,5500.0,62.9123,62.9183,62.816,62.9183,5500.0
2015-04-21 13:00:00,104.51,104.55,104.29,104.43,6600.0,62.9183,62.9424,62.7859,62.8702,6600.0
2015-04-21 13:05:00,104.53,104.55,104.1,104.13,21500.0,62.9304,62.9424,62.6715,62.6896,21500.0
2015-04-21 13:10:00,104.06,104.07,104.0,104.06,2300.0,62.6474,62.6534,62.6113,62.6474,2300.0
2015-04-21 13:15:00,104.16,104.29,103.96,103.96,5200.0,62.7076,62.7859,62.5872,62.5872,5200.0
2015-04-21 13:20:00,104.02,104.03,104.02,104.03,400.0,62.6233,62.6294,62.6233,62.6294,400.0
2015-04-21 13:25:00,103.99,103.99,103.73,103.73,2000.0,62.6053,62.6053,62.4487,62.4487,2000.0
2015-04-21 13:30:00,103.82,103.94,103.82,103.9,3500.0,62.5029,62.5752,62.5029,62.5511,3500.0
2015-04-21 13:35:00,103.99,103.99,103.64,103.64,2000.0,62.6053,62.6053,62.3946,62.3946,2000.0
2015-04-21 13:40:00,103.63,103.78,103.58,103.78,7100.0,62.3885,62.4789,62.3584,62.4789,7100.0
2015-04-21 13:45:00,103.83,103.83,103.72,103.74,3000.0,62.509,62.509,62.4427,62.4548,3000.0
2015-04-21 13:50:00,103.77,103.84,103.77,103.84,1000.0,62.4728,62.515,62.4728,62.515,1000.0
2015-04-21 13:55:00,103.84,103.93,103.64,103.64,2700.0,62.515,62.5692,62.3946,62.3946,2700.0
2015-04-21 14:00:00,103.58,103.69,103.48,103.69,2300.0,62.3584,62.4247,62.2982,62.4247,2300.0
2015-04-21 14:05:00,103.57,103.57,103.28,103.45,2500.0,62.3524,62.3524,62.1778,62.2802,2500.0
2015-04-21 14:10:00,103.45,103.46,103.36,103.37,1500.0,62.2802,62.2862,62.226,62.232,1500.0
2015-04-21 14:15:00,103.42,103.5,103.25,103.3,6300.0,62.2621,62.3103,62.1598,62.1899,6300.0
2015-04-21 14:20:00,103.38,103.6,103.28,103.37,7900.0,62.238,62.3705,62.1778,62.232,7900.0
2015-04-21 14:25:00,103.53,103.81,103.52,103.81,1300.0,62.3283,62.4969,62.3223,62.4969,1300.0
2015-04-21 14:30:00,103.81,103.94,103.71,103.87,4100.0,62.4969,62.5752,62.4367,62.533,4100.0
2015-04-21 14:35:00,103.87,103.94,103.74,103.94,6600.0,62.533,62.5752,62.4548,62.5752,6600.0
2015-04-21 14:40:00,103.95,103.97,103.83,103.83,2500.0,62.5812,62.5932,62.509,62.509,2500.0
2015-04-21 14:45:00,103.89,104.13,103.85,103.97,4100.0,62.5451,62.6896,62.521,62.5932,4100.0
2015-04-21 14:50:00,103.97,104.01,103.9,103.9,1800.0,62.5932,62.6173,62.5511,62.5511,1800.0
2015-04-21 14:55:00,103.84,104.05,103.84,104.05,1700.0,62.515,62.6414,62.515,62.6414,1700.0
2015-04-21 15:00:00,104.05,104.29,104.05,104.27,4000.0,62.6414,62.7859,62.6414,62.7738,4000.0
2015-04-21 15:05:00,104.28,104.31,104.09,104.25,7000.0,62.7799,62.7979,62.6655,62.7618,7000.0
2015-04-21 15:10:00,104.21,104.47,104.21,104.44,4600.0,62.7377,62.8943,62.7377,62.8762,4600.0
2015-04-21 15:15:00,104.41,104.49,104.32,104.49,4300.0,62.8581,62.9063,62.8039,62.9063,4300.0
2015-04-21 15:20:00,104.46,104.61,104.46,104.61,3600.0,62.8882,62.9785,62.8882,62.9785,3600.0
2015-04-21 15:25:00,104.6,104.64,104.4,104.54,5500.0,62.9725,62.9966,62.8521,62.9364,5500.0
2015-04-21 15:30:00,104.55,104.55,104.29,104.36,5100.0,62.9424,62.9424,62.7859,62.828,5100.0
2015-04-21 15:35:00,104.42,104.56,104.41,104.44,6500.0,62.8642,62.9484,62.8581,62.8762,6500.0
2015-04-21 15:40:00,104.41,104.49,104.27,104.27,5400.0,62.8581,62.9063,62.7738,62.7738,5400.0
2015-04-21 15:45:00,104.26,104.44,104.17,104.44,8300.0,62.7678,62.8762,62.7136,62.8762,8300.0
2015-04-21 15:50:00,104.44,104.63,104.42,104.61,8300.0,62.8762,62.9906,62.8642,62.9785,8300.0
2015-04-21 15:55:00,104.61,104.68,104.53,104.61,7700.0,62.9785,63.0207,62.9304,62.9785,7700.0
2015-04-22 09:30:00,104.41,104.96,103.73,104.57,11200.0,62.8581,63.1892,62.4487,62.9545,11200.0
2015-04-22 09:35:00,104.55,104.99,104.5,104.75,10700.0,62.9424,63.2073,62.9123,63.0628,10700.0
2015-04-22 09:40:00,104.83,105.56,104.75,105.56,11300.0,63.111,63.5505,63.0628,63.5505,11300.0
2015-04-22 09:45:00,105.53,105.85,105.46,105.77,6700.0,63.5324,63.7251,63.4903,63.6769,6700.0
2015-04-22 09:50:00,105.69,105.69,105.34,105.55,3800.0,63.6287,63.6287,63.418,63.5444,3800.0
2015-04-22 09:55:00,105.46,105.64,105.36,105.51,5700.0,63.4903,63.5986,63.4301,63.5204,5700.0
2015-04-22 10:00:00,105.56,105.56,104.94,104.94,17000.0,63.5505,63.5505,63.1772,63.1772,17000.0
2015-04-22 10:05:00,104.88,104.95,104.71,104.78,4000.0,63.1411,63.1832,63.0387,63.0809,4000.0
2015-04-22 10:10:00,104.77,104.83,104.62,104.83,12600.0,63.0749,63.111,62.9846,63.111,12600.0
2015-04-22 10:15:00,104.71,104.8,104.48,104.5,9900.0,63.0387,63.0929,62.9003,62.9123,9900.0
2015-04-22 10:20:00,104.5,104.61,104.45,104.59,10600.0,62.9123,62.9785,62.8822,62.9665,10600.0
2015-04-22 10:25:00,104.59,104.6,104.42,104.45,11800.0,62.9665,62.9725,62.8642,62.8822,11800.0
2015-04-22 10:30:00,104.54,105.38,104.54,105.2,7300.0,62.9364,63.4421,62.9364,63.3337,7300.0
2015-04-22 10:35:00,105.12,105.17,104.92,104.98,2800.0,63.2856,63.3157,63.1652,63.2013,2800.0
2015-04-22 10:40:00,104.95,105.5,104.95,105.5,7500.0,63.1832,63.5143,63.1832,63.5143,7500.0
2015-04-22 10:45:00,105.5,105.75,105.48,105.68,4500.0,63.5143,63.6649,63.5023,63.6227,4500.0
2015-04-22 10:50:00,105.6,105.68,105.33,105.39,5900.0,63.5745,63.6227,63.412,63.4481,5900.0
2015-04-22 10:55:00,105.29,105.69,105.29,105.68,4700.0,63.3879,63.6287,63.3879,63.6227,4700.0
2015-04-22 11:00:00,105.68,105.93,105.55,105.93,11000.0,63.6227,63.7732,63.5444,63.7732,11000.0
2015-04-22 11:05:00,105.91,105.92,105.77,105.8,2800.0,63.7612,63.7672,63.6769,63.695,2800.0
2015-04-22 11:10:00,105.79,105.79,105.62,105.76,3000.0,63.6889,63.6889,63.5866,63.6709,3000.0
2015-04-22 11:15:00,105.8,105.8,105.39,105.44,2700.0,63.695,63.695,63.4481,63.4782,2700.0
2015-04-22 11:20:00,105.35,105.58,105.3,105.58,6600.0,63.424,63.5625,63.3939,63.5625,6600.0
2015-04-22 11:25:00,105.58,105.92,105.58,105.92,3600.0,63.5625,63.7672,63.5625,63.7672,3600.0
2015-04-22 11:30:00,105.85,105.95,105.63,105.64,10100.0,63.7251,63.7853,63.5926,63.5986,10100.0
2015-04-22 11:35:00,105.66,105.83,105.57,105.67,27900.0,63.6107,63.713,63.5565,63.6167,27900.0
2015-04-22 11:40:00,105.8,105.83,105.68,105.77,16000.0,63.695,63.713,63.6227,63.6769,16000.0
2015-04-22 11:45:00,105.82,105.95,105.77,105.95,2800.0,63.707,63.7853,63.6769,63.7853,2800.0
2015-04-22 11:50:00,105.85,105.9,105.51,105.52,12600.0,63.7251,63.7552,63.5204,63.5264,12600.0
2015-04-22 11:55:00,105.46,105.67,105.46,105.67,4800.0,63.4903,63.6167,63.4903,63.6167,4800.0
2015-04-22 12:00:00,105.66,105.71,105.59,105.71,2400.0,63.6107,63.6408,63.5685,63.6408,2400.0
2015-04-22 12:05:00,105.73,105.86,105.73,105.83,1800.0,63.6528,63.7311,63.6528,63.713,1800.0
2015-04-22 12:10:00,105.86,105.99,105.86,105.95,9600.0,63.7311,63.8093,63.7311,63.7853,9600.0
2015-04-22 12:15:00,105.95,106.0,105.86,105.95,3500.0,63.7853,63.8154,63.7311,63.7853,3500.0
2015-04-22 12:20:00,106.04,106.04,105.64,105.76,6800.0,63.8394,63.8394,63.5986,63.6709,6800.0
2015-04-22 12:25:00,105.8,105.8,105.66,105.77,3800.0,63.695,63.695,63.6107,63.6769,3800.0
2015-04-22 12:30:00,105.86,105.89,105.75,105.82,35900.0,63.7311,63.7491,63.6649,63.707,35900.0
2015-04-22 12:35:00,105.9,105.93,105.83,105.87,1500.0,63.7552,63.7732,63.713,63.7371,1500.0
2015-04-22 12:40:00,105.89,105.98,105.87,105.9,11700.0,63.7491,63.8033,63.7371,63.7552,11700.0
2015-04-22 12:45:00,105.9,105.98,105.78,105.82,3100.0,63.7552,63.8033,63.6829,63.707,3100.0
2015-04-22 12:50:00,105.75,105.83,105.75,105.83,2000.0,63.6649,63.713,63.6649,63.713,2000.0
2015-04-22 12:55:00,105.74,105.76,105.48,105.56,1100.0,63.6588,63.6709,63.5023,63.5505,1100.0
2015-04-22 13:00:00,105.58,105.58,105.4,105.47,700.0,63.5625,63.5625,63.4541,63.4963,700.0
2015-04-22 13:05:00,105.39,105.65,105.39,105.65,1400.0,63.4481,63.6047,63.4481,63.6047,1400.0
2015-04-22 13:10:00,105.66,105.69,105.51,105.68,1400.0,63.6107,63.6287,63.5204,63.6227,1400.0
2015-04-22 13:15:00,105.66,105.94,105.62,105.81,14800.0,63.6107,63.7792,63.5866,63.701,14800.0
2015-04-22 13:20:00,105.84,105.85,105.62,105.63,1400.0,63.719,63.7251,63.5866,63.5926,1400.0
2015-04-22 13:25:00,105.71,105.85,105.66,105.85,8500.0,63.6408,63.7251,63.6107,63.7251,8500.0
2015-04-22 13:30:00,105.76,105.85,105.75,105.76,2400.0,63.6709,63.7251,63.6649,63.6709,2400.0
2015-04-22 13:35:00,105.75,106.01,105.69,106.01,2500.0,63.6649,63.8214,63.6287,63.8214,2500.0
2015-04-22 13:40:00,105.98,106.29,105.98,106.28,9500.0,63.8033,63.99,63.8033,63.9839,9500.0
2015-04-22 13:45:00,106.29,106.43,106.29,106.42,1600.0,63.99,64.0742,63.99,64.0682,1600.0
2015-04-22 13:50:00,106.34,106.34,106.19,106.26,2400.0,64.0201,64.0201,63.9297,63.9719,2400.0
2015-04-22 13:55:00,106.3,106.37,106.2,106.2,13400.0,63.996,64.0381,63.9358,63.9358,13400.0
2015-04-22 14:00:00,106.17,106.21,105.97,106.21,1900.0,63.9177,63.9418,63.7973,63.9418,1900.0
2015-04-22 14:05:00,106.26,106.44,106.26,106.44,800.0,63.9719,64.0803,63.9719,64.0803,800.0
2015-04-22 14:10:00,106.32,106.35,106.23,106.32,3000.0,64.008,64.0261,63.9538,64.008,3000.0
2015-04-22 14:15:00,106.31,106.32,106.12,106.12,2300.0,64.002,64.008,63.8876,63.8876,2300.0
2015-04-22 14:20:00,106.1,106.1,105.73,105.81,2400.0,63.8756,63.8756,63.6528,63.701,2400.0
2015-04-22 14:25:00,105.85,105.89,105.79,105.84,2700.0,63.7251,63.7491,63.6889,63.719,2700.0
2015-04-22 14:30:00,105.84,105.91,105.76,105.91,1500.0,63.719,63.7612,63.6709,63.7612,1500.0
2015-04-22 14:35:00,105.9,106.01,105.88,105.99,3500.0,63.7552,63.8214,63.7431,63.8093,3500.0
2015-04-22 14:40:00,105.98,106.02,105.97,106.01,1400.0,63.8033,63.8274,63.7973,63.8214,1400.0
2015-04-22 14:45:00,106.02,106.03,105.87,105.98,2200.0,63.8274,63.8334,63.7371,63.8033,2200.0
2015-04-22 14:50:00,105.98,106.05,105.93,106.0,8200.0,63.8033,63.8455,63.7732,63.8154,8200.0
2015-04-22 14:55:00,105.99,105.99,105.9,105.9,4100.0,63.8093,63.8093,63.7552,63.7552,4100.0
2015-04-22 15:00:00,105.91,105.94,105.86,105.86,1700.0,63.7612,63.7792,63.7311,63.7311,1700.0
2015-04-22 15:05:00,105.91,105.94,105.85,105.85,6300.0,63.7612,63.7792,63.7251,63.7251,6300.0
2015-04-22 15:10:00,105.89,105.89,105.82,105.88,1800.0,63.7491,63.7491,63.707,63.7431,1800.0
2015-04-22 15:15:00,105.81,105.81,105.55,105.55,4100.0,63.701,63.701,63.5444,63.5444,4100.0
2015-04-22 15:20:00,105.55,105.55,105.4,105.48,11800.0,63.5444,63.5444,63.4541,63.5023,11800.0
2015-04-22 15:25:00,105.41,105.52,105.41,105.44,3000.0,63.4602,63.5264,63.4602,63.4782,3000.0
2015-04-22 15:30:00,105.43,105.45,105.38,105.44,6100.0,63.4722,63.4842,63.4421,63.4782,6100.0
2015-04-22 15:35:00,105.45,105.51,105.42,105.51,4100.0,63.4842,63.5204,63.4662,63.5204,4100.0
2015-04-22 15:40:00,105.49,105.65,105.49,105.63,2800.0,63.5083,63.6047,63.5083,63.5926,2800.0
2015-04-22 15:45:00,105.63,105.69,105.49,105.52,7300.0,63.5926,63.6287,63.5083,63.5264,7300.0
2015-04-22 15:50:00,105.52,105.52,105.32,105.32,11300.0,63.5264,63.5264,63.406,63.406,11300.0
2015-04-22 15:55:00,105.34,105.48,105.26,105.47,21400.0,63.418,63.5023,63.3699,63.4963,21400.0
2015-04-23 09:30:00,105.58,106.15,105.11,106.0,7600.0,63.5625,63.9057,63.2796,63.8154,7600.0
2015-04-23 09:35:00,106.09,106.64,106.08,106.56,3300.0,63.8695,64.2007,63.8635,64.1525,3300.0
2015-04-23 09:40:00,106.38,106.47,105.94,106.06,1400.0,64.0441,64.0983,63.7792,63.8515,1400.0
2015-04-23 09:45:00,106.32,106.62,106.12,106.42,3600.0,64.008,64.1886,63.8876,64.0682,3600.0
2015-04-23 09:50:00,106.59,106.62,106.47,106.62,2000.0,64.1706,64.1886,64.0983,64.1886,2000.0
2015-04-23 09:55:00,106.51,107.16,106.46,107.16,3700.0,64.1224,64.5137,64.0923,64.5137,3700.0
2015-04-23 10:00:00,107.14,107.25,107.07,107.15,3600.0,64.5017,64.5679,64.4595,64.5077,3600.0
2015-04-23 10:05:00,107.07,107.31,107.0,107.0,15100.0,64.4595,64.604,64.4174,64.4174,15100.0
2015-04-23 10:10:00,107.0,107.14,107.0,107.13,7600.0,64.4174,64.5017,64.4174,64.4957,7600.0
2015-04-23 10:15:00,107.07,107.07,106.76,106.76,8700.0,64.4595,64.4595,64.2729,64.2729,8700.0
2015-04-23 10:20:00,106.5,106.84,106.5,106.84,5000.0,64.1164,64.3211,64.1164,64.3211,5000.0
2015-04-23 10:25:00,106.81,106.95,106.6,106.81,10700.0,64.303,64.3873,64.1766,64.303,10700.0
2015-04-23 10:30:00,106.71,106.75,106.38,106.51,6400.0,64.2428,64.2669,64.0441,64.1224,6400.0
2015-04-23 10:35:00,106.45,106.78,106.4,106.41,7300.0,64.0863,64.2849,64.0562,64.0622,7300.0
2015-04-23 10:40:00,106.4,106.69,106.27,106.6,3200.0,64.0562,64.2308,63.9779,64.1766,3200.0
2015-04-23 10:45:00,106.76,106.98,106.73,106.73,4900.0,64.2729,64.4054,64.2548,64.2548,4900.0
2015-04-23 10:50:00,106.72,106.82,106.64,106.66,1500.0,64.2488,64.309,64.2007,64.2127,1500.0
2015-04-23 10:55:00,106.6,106.89,106.6,106.89,4700.0,64.1766,64.3512,64.1766,64.3512,4700.0
2015-04-23 11:00:00,106.91,106.99,106.69,106.73,7000.0,64.3632,64.4114,64.2308,64.2548,7000.0
2015-04-23 11:05:00,106.79,107.02,106.79,106.91,2300.0,64.291,64.4294,64.291,64.3632,2300.0
2015-04-23 11:10:00,107.02,107.13,106.96,107.13,9500.0,64.4294,64.4957,64.3933,64.4957,9500.0
2015-04-23 11:15:00,107.08,107.08,106.86,106.92,4700.0,64.4656,64.4656,64.3331,64.3692,4700.0
2015-04-23 11:20:00,106.89,107.14,106.89,107.1,2000.0,64.3512,64.5017,64.3512,64.4776,2000.0
2015-04-23 11:25:00,107.01,107.14,107.0,107.14,15500.0,64.4234,64.5017,64.4174,64.5017,15500.0
2015-04-23 11:30:00,107.09,107.36,107.09,107.34,7300.0,64.4716,64.6341,64.4716,64.6221,7300.0
2015-04-23 11:35:00,107.35,107.45,107.17,107.28,6700.0,64.6281,64.6883,64.5197,64.586,6700.0
2015-04-23 11:40:00,107.29,107.31,107.17,107.25,3600.0,64.592,64.604,64.5197,64.5679,3600.0
2015-04-23 11:45:00,107.28,107.47,107.28,107.3,7500.0,64.586,64.7003,64.586,64.598,7500.0
2015-04-23 11:50:00,107.26,107.54,107.23,107.39,2600.0,64.5739,64.7425,64.5559,64.6522,2600.0
2015-04-23 11:55:00,107.43,107.43,107.14,107.35,6500.0,64.6763,64.6763,64.5017,64.6281,6500.0
2015-04-23 12:00:00,107.35,107.51,107.32,107.32,3400.0,64.6281,64.7244,64.61,64.61,3400.0
2015-04-23 12:05:00,107.38,107.39,107.23,107.37,1900.0,64.6462,64.6522,64.5559,64.6401,1900.0
2015-04-23 12:10:00,107.49,107.49,107.1,107.3,7600.0,64.7124,64.7124,64.4776,64.598,7600.0
2015-04-23 12:15:00,107.34,107.34,107.11,107.21,1300.0,64.6221,64.6221,64.4836,64.5438,1300.0
2015-04-23 12:20:00,107.1,107.21,107.05,107.14,4200.0,64.4776,64.5438,64.4475,64.5017,4200.0
2015-04-23 12:25:00,107.21,107.25,107.09,107.15,5100.0,64.5438,64.5679,64.4716,64.5077,5100.0
2015-04-23 12:30:00,107.09,107.31,107.01,107.27,2300.0,64.4716,64.604,64.4234,64.5799,2300.0
2015-04-23 12:35:00,107.3,107.3,107.03,107.08,3700.0,64.598,64.598,64.4355,64.4656,3700.0
2015-04-23 12:40:00,107.17,107.28,107.12,107.2,4900.0,64.5197,64.586,64.4896,64.5378,4900.0
2015-04-23 12:45:00,107.17,107.29,107.14,107.22,7300.0,64.5197,64.592,64.5017,64.5498,7300.0
2015-04-23 12:50:00,107.32,107.4,107.3,107.4,1000.0,64.61,64.6582,64.598,64.6582,1000.0
2015-04-23 12:55:00,107.36,107.4,107.25,107.31,7300.0,64.6341,64.6582,64.5679,64.604,7300.0
2015-04-23 13:00:00,107.32,107.42,107.2,107.42,7600.0,64.61,64.6702,64.5378,64.6702,7600.0
2015-04-23 13:05:00,107.49,107.59,107.44,107.56,2700.0,64.7124,64.7726,64.6823,64.7545,2700.0
2015-04-23 13:10:00,107.49,107.76,107.49,107.67,3200.0,64.7124,64.8749,64.7124,64.8208,3200.0
2015-04-23 13:15:00,107.68,107.69,107.53,107.53,1700.0,64.8268,64.8328,64.7365,64.7365,1700.0
2015-04-23 13:20:00,107.44,107.57,107.44,107.49,4500.0,64.6823,64.7606,64.6823,64.7124,4500.0
2015-04-23 13:25:00,107.52,107.67,107.52,107.6,3000.0,64.7304,64.8208,64.7304,64.7786,3000.0
2015-04-23 13:30:00,107.6,107.62,107.46,107.53,3800.0,64.7786,64.7907,64.6943,64.7365,3800.0
2015-04-23 13:35:00,107.57,107.67,107.52,107.57,4100.0,64.7606,64.8208,64.7304,64.7606,4100.0
2015-04-23 13:40:00,107.56,107.57,107.4,107.52,2000.0,64.7545,64.7606,64.6582,64.7304,2000.0
2015-04-23 13:45:00,107.39,107.58,107.38,107.47,9500.0,64.6522,64.7666,64.6462,64.7003,9500.0
2015-04-23 13:50:00,107.47,107.63,107.36,107.57,3600.0,64.7003,64.7967,64.6341,64.7606,3600.0
2015-04-23 13:55:00,107.56,107.89,107.56,107.78,2600.0,64.7545,64.9532,64.7545,64.887,2600.0
2015-04-23 14:00:00,107.78,107.86,107.63,107.67,4000.0,64.887,64.9351,64.7967,64.8208,4000.0
2015-04-23 14:05:00,107.61,107.63,107.56,107.61,1900.0,64.7846,64.7967,64.7545,64.7846,1900.0
2015-04-23 14:10:00,107.65,107.74,107.25,107.25,6900.0,64.8087,64.8629,64.5679,64.5679,6900.0
2015-04-23 14:15:00,107.3,107.59,107.25,107.46,11400.0,64.598,64.7726,64.5679,64.6943,11400.0
2015-04-23 14:20:00,107.4,107.46,107.3,107.37,3200.0,64.6582,64.6943,64.598,64.6401,3200.0
2015-04-23 14:25:00,107.39,107.54,107.34,107.42,5300.0,64.6522,64.7425,64.6221,64.6702,5300.0
2015-04-23 14:30:00,107.35,107.5,107.35,107.5,1900.0,64.6281,64.7184,64.6281,64.7184,1900.0
2015-04-23 14:35:00,107.44,107.49,107.41,107.47,2100.0,64.6823,64.7124,64.6642,64.7003,2100.0
2015-04-23 14:40:00,107.4,107.42,107.29,107.33,6600.0,64.6582,64.6702,64.592,64.6161,6600.0
2015-04-23 14:45:00,107.31,107.39,107.29,107.29,4400.0,64.604,64.6522,64.592,64.592,4400.0
2015-04-23 14:50:00,107.33,107.34,107.26,107.32,1500.0,64.6161,64.6221,64.5739,64.61,1500.0
2015-04-23 14:55:00,107.32,107.41,107.29,107.41,2600.0,64.61,64.6642,64.592,64.6642,2600.0
2015-04-23 15:00:00,107.41,107.43,107.32,107.37,3500.0,64.6642,64.6763,64.61,64.6401,3500.0
2015-04-23 15:05:00,107.37,107.45,107.37,107.44,2900.0,64.6401,64.6883,64.6401,64.6823,2900.0
2015-04-23 15:10:00,107.44,107.52,107.41,107.48,3200.0,64.6823,64.7304,64.6642,64.7064,3200.0
2015-04-23 15:15:00,107.52,107.77,107.48,107.63,5900.0,64.7304,64.881,64.7064,64.7967,5900.0
2015-04-23 15:20:00,107.61,107.62,107.5,107.56,6300.0,64.7846,64.7907,64.7184,64.7545,6300.0
2015-04-23 15:25:00,107.56,107.56,107.44,107.48,6300.0,64.7545,64.7545,64.6823,64.7064,6300.0
2015-04-23 15:30:00,107.49,107.54,107.41,107.41,7600.0,64.7124,64.7425,64.6642,64.6642,7600.0
2015-04-23 15:35:00,107.42,107.53,107.41,107.53,5000.0,64.6702,64.7365,64.6642,64.7365,5000.0
2015-04-23 15:40:00,107.47,107.53,107.43,107.48,6100.0,64.7003,64.7365,64.6763,64.7064,6100.0
2015-04-23 15:45:00,107.44,107.48,107.4,107.43,10600.0,64.6823,64.7064,64.6582,64.6763,10600.0
2015-04-23 15:50:00,107.43,107.46,107.42,107.43,12200.0,64.6763,64.6943,64.6702,64.6763,12200.0
2015-04-23 15:55:00,107.43,107.43,107.22,107.23,13800.0,64.6763,64.6763,64.5498,64.5559,13800.0
2015-04-24 09:30:00,107.13,107.89,106.76,106.9,4300.0,64.4957,64.9532,64.2729,64.3572,4300.0
2015-04-24 09:35:00,106.72,106.75,106.2,106.71,3700.0,64.2488,64.2669,63.9358,64.2428,3700.0
2015-04-24 09:40:00,106.47,107.14,106.17,107.13,3400.0,64.0983,64.5017,63.9177,64.4957,3400.0
2015-04-24 09:45:00,106.7,106.75,106.69,106.75,400.0,64.2368,64.2669,64.2308,64.2669,400.0
2015-04-24 09:50:00,106.74,106.75,106.29,106.41,3800.0,64.2609,64.2669,63.99,64.0622,3800.0
2015-04-24 09:55:00,106.22,107.03,106.19,107.0,5700.0,63.9478,64.4355,63.9297,64.4174,5700.0
2015-04-24 10:00:00,106.97,106.97,106.67,106.73,2200.0,64.3993,64.3993,64.2187,64.2548,2200.0
2015-04-24 10:05:00,106.78,106.93,106.57,106.78,11000.0,64.2849,64.3753,64.1585,64.2849,11000.0
2015-04-24 10:10:00,106.79,106.87,106.6,106.87,3400.0,64.291,64.3391,64.1766,64.3391,3400.0
2015-04-24 10:15:00,106.89,107.48,106.74,107.47,3900.0,64.3512,64.7064,64.2609,64.7003,3900.0
2015-04-24 10:20:00,107.44,107.44,106.73,106.87,5000.0,64.6823,64.6823,64.2548,64.3391,5000.0
2015-04-24 10:25:00,107.12,107.15,106.85,106.98,3300.0,64.4896,64.5077,64.3271,64.4054,3300.0
2015-04-24 10:30:00,106.98,107.16,106.98,107.16,3400.0,64.4054,64.5137,64.4054,64.5137,3400.0
2015-04-24 10:35:00,107.07,107.42,106.95,107.36,10300.0,64.4595,64.6702,64.3873,64.6341,10300.0
2015-04-24 10:40:00,107.37,107.42,107.21,107.21,4900.0,64.6401,64.6702,64.5438,64.5438,4900.0
2015-04-24 10:45:00,107.2,107.23,106.84,106.84,3700.0,64.5378,64.5559,64.3211,64.3211,3700.0
2015-04-24 10:50:00,106.88,107.13,106.8,106.8,8200.0,64.3451,64.4957,64.297,64.297,8200.0
2015-04-24 10:55:00,106.8,107.07,106.75,107.04,6000.0,64.297,64.4595,64.2669,64.4415,6000.0
2015-04-24 11:00:00,107.03,107.2,107.02,107.11,1700.0,64.4355,64.5378,64.4294,64.4836,1700.0
2015-04-24 11:05:00,107.11,107.34,107.03,107.04,10600.0,64.4836,64.6221,64.4355,64.4415,10600.0
2015-04-24 11:10:00,107.06,107.49,107.05,107.49,8000.0,64.4535,64.7124,64.4475,64.7124,8000.0
2015-04-24 11:15:00,107.52,107.52,107.23,107.36,2300.0,64.7304,64.7304,64.5559,64.6341,2300.0
2015-04-24 11:20:00,107.34,107.49,107.3,107.49,2600.0,64.6221,64.7124,64.598,64.7124,2600.0
2015-04-24 11:25:00,107.59,107.59,107.24,107.49,11700.0,64.7726,64.7726,64.5619,64.7124,11700.0
2015-04-24 11:30:00,107.49,107.57,107.2,107.5,11400.0,64.7124,64.7606,64.5378,64.7184,11400.0
2015-04-24 11:35:00,107.4,107.44,107.15,107.15,11700.0,64.6582,64.6823,64.5077,64.5077,11700.0
2015-04-24 11:40:00,107.2,107.2,107.08,107.11,1300.0,64.5378,64.5378,64.4656,64.4836,1300.0
2015-04-24 11:45:00,107.07,107.14,106.75,106.78,5000.0,64.4595,64.5017,64.2669,64.2849,5000.0
2015-04-24 11:50:00,106.74,106.85,106.57,106.81,39400.0,64.2609,64.3271,64.1585,64.303,39400.0
2015-04-24 11:55:00,106.81,107.23,106.71,107.0,6300.0,64.303,64.5559,64.2428,64.4174,6300.0
2015-04-24 12:00:00,107.1,107.12,106.94,107.03,4600.0,64.4776,64.4896,64.3813,64.4355,4600.0
2015-04-24 12:05:00,107.07,107.07,106.81,106.95,23300.0,64.4595,64.4595,64.303,64.3873,23300.0
2015-04-24 12:10:00,106.96,106.99,106.91,106.98,1800.0,64.3933,64.4114,64.3632,64.4054,1800.0
2015-04-24 12:15:00,106.94,106.94,106.76,106.76,1600.0,64.3813,64.3813,64.2729,64.2729,1600.0
2015-04-24 12:20:00,106.7,106.95,106.7,106.83,4800.0,64.2368,64.3873,64.2368,64.315,4800.0
2015-04-24 12:25:00,106.81,106.95,106.79,106.91,1800.0,64.303,64.3873,64.291,64.3632,1800.0
2015-04-24 12:30:00,106.91,107.02,106.87,107.0,6300.0,64.3632,64.4294,64.3391,64.4174,6300.0
2015-04-24 12:35:00,107.01,107.01,106.76,106.82,5600.0,64.4234,64.4234,64.2729,64.309,5600.0
2015-04-24 12:40:00,106.82,107.05,106.76,106.94,8100.0,64.309,64.4475,64.2729,64.3813,8100.0
2015-04-24 12:45:00,106.96,106.96,106.68,106.71,3400.0,64.3933,64.3933,64.2247,64.2428,3400.0
2015-04-24 12:50:00,106.69,106.69,106.6,106.68,1100.0,64.2308,64.2308,64.1766,64.2247,1100.0
2015-04-24 12:55:00,106.71,106.93,106.71,106.9,6400.0,64.2428,64.3753,64.2428,64.3572,6400.0
2015-04-24 13:00:00,106.9,106.99,106.72,106.77,4500.0,64.3572,64.4114,64.2488,64.2789,4500.0
2015-04-24 13:05:00,106.71,106.92,106.69,106.91,6700.0,64.2428,64.3692,64.2308,64.3632,6700.0
2015-04-24 13:10:00,106.92,107.02,106.72,106.72,4400.0,64.3692,64.4294,64.2488,64.2488,4400.0
2015-04-24 13:15:00,106.72,106.91,106.63,106.85,4200.0,64.2488,64.3632,64.1946,64.3271,4200.0
2015-04-24 13:20:00,106.82,106.95,106.72,106.91,6100.0,64.309,64.3873,64.2488,64.3632,6100.0
2015-04-24 13:25:00,106.94,107.0,106.79,106.86,9700.0,64.3813,64.4174,64.291,64.3331,9700.0
2015-04-24 13:30:00,106.82,106.82,106.52,106.58,2000.0,64.309,64.309,64.1284,64.1645,2000.0
2015-04-24 13:35:00,106.48,106.54,106.48,106.49,1200.0,64.1043,64.1405,64.1043,64.1104,1200.0
2015-04-24 13:40:00,106.53,106.64,106.47,106.64,2000.0,64.1344,64.2007,64.0983,64.2007,2000.0
2015-04-24 13:45:00,106.62,106.65,106.55,106.58,2000.0,64.1886,64.2067,64.1465,64.1645,2000.0
2015-04-24 13:50:00,106.57,106.57,106.46,106.56,3500.0,64.1585,64.1585,64.0923,64.1525,3500.0
2015-04-24 13:55:00,106.59,106.59,106.43,106.54,2800.0,64.1706,64.1706,64.0742,64.1405,2800.0
2015-04-24 14:00:00,106.46,106.59,106.46,106.51,2500.0,64.0923,64.1706,64.0923,64.1224,2500.0
2015-04-24 14:05:00,106.46,106.53,106.46,106.49,1600.0,64.0923,64.1344,64.0923,64.1104,1600.0
2015-04-24 14:10:00,106.49,106.53,106.46,106.53,700.0,64.1104,64.1344,64.0923,64.1344,700.0
2015-04-24 14:15:00,106.47,106.53,106.29,106.53,3200.0,64.0983,64.1344,63.99,64.1344,3200.0
2015-04-24 14:20:00,106.55,106.67,106.55,106.57,2700.0,64.1465,64.2187,64.1465,64.1585,2700.0
2015-04-24 14:25:00,106.54,106.72,106.47,106.72,4900.0,64.1405,64.2488,64.0983,64.2488,4900.0
2015-04-24 14:30:00,106.64,106.67,106.34,106.34,7800.0,64.2007,64.2187,64.0201,64.0201,7800.0
2015-04-24 14:35:00,106.34,106.42,106.33,106.41,3000.0,64.0201,64.0682,64.014,64.0622,3000.0
2015-04-24 14:40:00,106.35,106.51,106.27,106.51,4900.0,64.0261,64.1224,63.9779,64.1224,4900.0
2015-04-24 14:45:00,106.51,106.52,106.44,106.44,2100.0,64.1224,64.1284,64.0803,64.0803,2100.0
2015-04-24 14:50:00,106.46,106.58,106.39,106.58,3300.0,64.0923,64.1645,64.0502,64.1645,3300.0
2015-04-24 14:55:00,106.54,106.61,106.45,106.53,3300.0,64.1405,64.1826,64.0863,64.1344,3300.0
2015-04-24 15:00:00,106.52,106.69,106.52,106.6,2500.0,64.1284,64.2308,64.1284,64.1766,2500.0
2015-04-24 15:05:00,106.59,106.65,106.49,106.52,3700.0,64.1706,64.2067,64.1104,64.1284,3700.0
2015-04-24 15:10:00,106.5,106.57,106.44,106.48,19000.0,64.1164,64.1585,64.0803,64.1043,19000.0
2015-04-24 15:15:00,106.4,106.5,106.32,106.38,2600.0,64.0562,64.1164,64.008,64.0441,2600.0
2015-04-24 15:20:00,106.39,106.57,106.39,106.57,3400.0,64.0502,64.1585,64.0502,64.1585,3400.0
2015-04-24 15:25:00,106.57,106.79,106.56,106.74,3700.0,64.1585,64.291,64.1525,64.2609,3700.0
2015-04-24 15:30:00,106.78,106.85,106.7,106.8,3600.0,64.2849,64.3271,64.2368,64.297,3600.0
2015-04-24 15:35:00,106.83,107.06,106.76,107.04,10700.0,64.315,64.4535,64.2729,64.4415,10700.0
2015-04-24 15:40:00,107.03,107.15,106.71,106.71,4400.0,64.4355,64.5077,64.2428,64.2428,4400.0
2015-04-24 15:45:00,106.72,106.78,106.71,106.71,4300.0,64.2488,64.2849,64.2428,64.2428,4300.0
2015-04-24 15:50:00,106.74,106.78,106.65,106.7,6800.0,64.2609,64.2849,64.2067,64.2368,6800.0
2015-04-24 15:55:00,106.75,106.89,106.65,106.83,11900.0,64.2669,64.3512,64.2067,64.315,11900.0
2015-04-27 09:30:00,107.44,107.44,106.61,107.01,3600.0,64.6823,64.6823,64.1826,64.4234,3600.0
2015-04-27 09:35:00,106.95,107.69,106.95,107.65,4100.0,64.3873,64.8328,64.3873,64.8087,4100.0
2015-04-27 09:40:00,107.66,107.69,107.45,107.57,4600.0,64.8147,64.8328,64.6883,64.7606,4600.0
2015-04-27 09:45:00,107.41,107.6,107.4,107.6,2800.0,64.6642,64.7786,64.6582,64.7786,2800.0
2015-04-27 09:50:00,107.76,107.95,107.66,107.67,2600.0,64.8749,64.9893,64.8147,64.8208,2600.0
2015-04-27 09:55:00,107.58,107.7,107.11,107.24,3900.0,64.7666,64.8388,64.4836,64.5619,3900.0
2015-04-27 10:00:00,107.28,107.75,107.28,107.64,4000.0,64.586,64.8689,64.586,64.8027,4000.0
2015-04-27 10:05:00,107.64,107.86,107.61,107.64,3200.0,64.8027,64.9351,64.7846,64.8027,3200.0
2015-04-27 10:10:00,107.67,108.13,107.66,108.11,9300.0,64.8208,65.0977,64.8147,65.0856,9300.0
2015-04-27 10:15:00,108.07,108.15,107.87,107.96,4700.0,65.0616,65.1097,64.9412,64.9953,4700.0
2015-04-27 10:20:00,108.02,108.15,108.0,108.09,1600.0,65.0315,65.1097,65.0194,65.0736,1600.0
2015-04-27 10:25:00,108.1,108.21,108.08,108.21,2600.0,65.0796,65.1459,65.0676,65.1459,2600.0
2015-04-27 10:30:00,108.18,108.26,108.05,108.25,1900.0,65.1278,65.176,65.0495,65.1699,1900.0
2015-04-27 10:35:00,108.3,108.47,108.19,108.46,2900.0,65.2,65.3024,65.1338,65.2964,2900.0
2015-04-27 10:40:00,108.52,108.63,108.33,108.37,1900.0,65.3325,65.3987,65.2181,65.2422,1900.0
2015-04-27 10:45:00,108.47,108.51,108.11,108.19,2600.0,65.3024,65.3265,65.0856,65.1338,2600.0
2015-04-27 10:50:00,108.07,108.19,107.96,108.18,3600.0,65.0616,65.1338,64.9953,65.1278,3600.0
2015-04-27 10:55:00,108.17,108.22,107.94,108.22,4800.0,65.1218,65.1519,64.9833,65.1519,4800.0
2015-04-27 11:00:00,108.17,108.35,108.13,108.25,6000.0,65.1218,65.2301,65.0977,65.1699,6000.0
2015-04-27 11:05:00,108.22,108.28,108.14,108.14,2900.0,65.1519,65.188,65.1037,65.1037,2900.0
2015-04-27 11:10:00,108.26,108.41,108.2,108.27,5400.0,65.176,65.2663,65.1398,65.182,5400.0
2015-04-27 11:15:00,108.27,108.29,108.09,108.09,1800.0,65.182,65.194,65.0736,65.0736,1800.0
2015-04-27 11:20:00,108.14,108.34,108.09,108.15,5700.0,65.1037,65.2241,65.0736,65.1097,5700.0
2015-04-27 11:25:00,108.22,108.38,107.93,108.05,7800.0,65.1519,65.2482,64.9773,65.0495,7800.0
2015-04-27 11:30:00,108.08,108.13,107.9,108.03,4600.0,65.0676,65.0977,64.9592,65.0375,4600.0
2015-04-27 11:35:00,108.0,108.13,108.0,108.07,1300.0,65.0194,65.0977,65.0194,65.0616,1300.0
2015-04-27 11:40:00,108.01,108.01,107.91,107.91,600.0,65.0254,65.0254,64.9652,64.9652,600.0
2015-04-27 11:45:00,107.92,108.03,107.7,107.7,2200.0,64.9713,65.0375,64.8388,64.8388,2200.0
2015-04-27 11:50:00,107.7,108.06,107.69,107.9,10300.0,64.8388,65.0555,64.8328,64.9592,10300.0
2015-04-27 11:55:00,107.86,107.88,107.62,107.66,7100.0,64.9351,64.9472,64.7907,64.8147,7100.0
2015-04-27 12:00:00,107.63,107.85,107.57,107.85,1000.0,64.7967,64.9291,64.7606,64.9291,1000.0
2015-04-27 12:05:00,107.78,107.78,107.69,107.76,1200.0,64.887,64.887,64.8328,64.8749,1200.0
2015-04-27 12:10:00,107.65,107.78,107.65,107.78,1200.0,64.8087,64.887,64.8087,64.887,1200.0
2015-04-27 12:15:00,107.68,107.68,107.17,107.33,1900.0,64.8268,64.8268,64.5197,64.6161,1900.0
2015-04-27 12:20:00,107.29,107.37,107.15,107.36,2100.0,64.592,64.6401,64.5077,64.6341,2100.0
2015-04-27 12:25:00,107.27,107.31,106.96,106.96,1400.0,64.5799,64.604,64.3933,64.3933,1400.0
2015-04-27 12:30:00,107.08,107.09,106.84,106.84,2500.0,64.4656,64.4716,64.3211,64.3211,2500.0
2015-04-27 12:35:00,106.81,106.83,106.6,106.6,1300.0,64.303,64.315,64.1766,64.1766,1300.0
2015-04-27 12:40:00,106.65,106.86,106.63,106.8,10800.0,64.2067,64.3331,64.1946,64.297,10800.0
2015-04-27 12:45:00,106.74,106.85,106.61,106.85,900.0,64.2609,64.3271,64.1826,64.3271,900.0
2015-04-27 12:50:00,106.73,107.03,106.73,106.99,2100.0,64.2548,64.4355,64.2548,64.4114,2100.0
2015-04-27 12:55:00,106.77,106.98,106.75,106.8,7400.0,64.2789,64.4054,64.2669,64.297,7400.0
2015-04-27 13:00:00,106.73,106.81,106.52,106.7,8900.0,64.2548,64.303,64.1284,64.2368,8900.0
2015-04-27 13:05:00,106.71,106.82,106.69,106.79,1400.0,64.2428,64.309,64.2308,64.291,1400.0
2015-04-27 13:10:00,106.68,106.68,106.39,106.49,1500.0,64.2247,64.2247,64.0502,64.1104,1500.0
2015-04-27 13:15:00,106.47,106.63,106.35,106.52,2300.0,64.0983,64.1946,64.0261,64.1284,2300.0
2015-04-27 13:20:00,106.52,106.58,106.41,106.42,1000.0,64.1284,64.1645,64.0622,64.0682,1000.0
2015-04-27 13:25:00,106.5,106.66,106.5,106.62,1100.0,64.1164,64.2127,64.1164,64.1886,1100.0
2015-04-27 13:30:00,106.63,106.73,106.5,106.5,2400.0,64.1946,64.2548,64.1164,64.1164,2400.0
2015-04-27 13:35:00,106.49,106.77,106.45,106.64,1700.0,64.1104,64.2789,64.0863,64.2007,1700.0
2015-04-27 13:40:00,106.65,106.73,106.63,106.73,1900.0,64.2067,64.2548,64.1946,64.2548,1900.0
2015-04-27 13:45:00,106.71,106.77,106.5,106.5,2200.0,64.2428,64.2789,64.1164,64.1164,2200.0
2015-04-27 13:50:00,106.51,106.84,106.44,106.84,1600.0,64.1224,64.3211,64.0803,64.3211,1600.0
2015-04-27 13:55:00,106.76,106.9,106.75,106.9,1600.0,64.2729,64.3572,64.2669,64.3572,1600.0
2015-04-27 14:00:00,106.86,107.24,106.82,107.14,2300.0,64.3331,64.5619,64.309,64.5017,2300.0
2015-04-27 14:05:00,107.26,107.28,107.11,107.13,3200.0,64.5739,64.586,64.4836,64.4957,3200.0
2015-04-27 14:10:00,107.06,107.14,106.68,106.68,22600.0,64.4535,64.5017,64.2247,64.2247,22600.0
2015-04-27 14:15:00,106.73,106.75,106.58,106.69,1900.0,64.2548,64.2669,64.1645,64.2308,1900.0
2015-04-27 14:20:00,106.67,106.85,106.6,106.76,2900.0,64.2187,64.3271,64.1766,64.2729,2900.0
2015-04-27 14:25:00,106.81,106.92,106.7,106.7,7400.0,64.303,64.3692,64.2368,64.2368,7400.0
2015-04-27 14:30:00,106.69,106.87,106.46,106.86,5500.0,64.2308,64.3391,64.0923,64.3331,5500.0
2015-04-27 14:35:00,106.95,107.06,106.7,106.83,4000.0,64.3873,64.4535,64.2368,64.315,4000.0
2015-04-27 14:40:00,106.7,106.83,106.67,106.83,2900.0,64.2368,64.315,64.2187,64.315,2900.0
2015-04-27 14:45:00,106.91,107.11,106.76,107.11,6600.0,64.3632,64.4836,64.2729,64.4836,6600.0
2015-04-27 14:50:00,107.11,107.25,106.77,106.97,11600.0,64.4836,64.5679,64.2789,64.3993,11600.0
2015-04-27 14:55:00,106.93,106.93,106.57,106.57,2100.0,64.3753,64.3753,64.1585,64.1585,2100.0
2015-04-27 15:00:00,106.61,107.15,106.46,107.09,16200.0,64.1826,64.5077,64.0923,64.4716,16200.0
2015-04-27 15:05:00,107.09,107.16,106.92,107.0,9000.0,64.4716,64.5137,64.3692,64.4174,9000.0
2015-04-27 15:10:00,106.96,107.07,106.92,107.02,1700.0,64.3933,64.4595,64.3692,64.4294,1700.0
2015-04-27 15:15:00,106.95,106.95,106.69,106.82,9800.0,64.3873,64.3873,64.2308,64.309,9800.0
2015-04-27 15:20:00,106.75,106.81,106.7,106.81,1200.0,64.2669,64.303,64.2368,64.303,1200.0
2015-04-27 15:25:00,106.74,107.02,106.73,106.84,12400.0,64.2609,64.4294,64.2548,64.3211,12400.0
2015-04-27 15:30:00,106.83,106.98,106.83,106.85,6800.0,64.315,64.4054,64.315,64.3271,6800.0
2015-04-27 15:35:00,106.85,106.9,106.77,106.89,3800.0,64.3271,64.3572,64.2789,64.3512,3800.0
2015-04-27 15:40:00,106.87,106.87,106.71,106.73,3800.0,64.3391,64.3391,64.2428,64.2548,3800.0
2015-04-27 15:45:00,106.78,106.78,106.59,106.77,6200.0,64.2849,64.2849,64.1706,64.2789,6200.0
2015-04-27 15:50:00,106.77,106.77,106.68,106.69,3300.0,64.2789,64.2789,64.2247,64.2308,3300.0
2015-04-27 15:55:00,106.73,106.78,106.65,106.69,10100.0,64.2548,64.2849,64.2067,64.2308,10100.0
2015-04-28 09:30:00,107.18,107.63,106.68,107.34,6200.0,64.5258,64.7967,64.2247,64.6221,6200.0
2015-04-28 09:35:00,107.3,107.3,106.69,106.86,1000.0,64.598,64.598,64.2308,64.3331,1000.0
2015-04-28 09:40:00,106.71,106.8,106.37,106.76,900.0,64.2428,64.297,64.0381,64.2729,900.0
2015-04-28 09:45:00,106.37,106.44,106.26,106.44,1700.0,64.0381,64.0803,63.9719,64.0803,1700.0
2015-04-28 09:50:00,106.54,106.94,106.54,106.91,1700.0,64.1405,64.3813,64.1405,64.3632,1700.0
2015-04-28 09:55:00,106.91,107.06,106.6,107.06,3400.0,64.3632,64.4535,64.1766,64.4535,3400.0
2015-04-28 10:00:00,107.09,107.09,106.71,106.86,5300.0,64.4716,64.4716,64.2428,64.3331,5300.0
2015-04-28 10:05:00,106.9,107.07,106.53,106.53,4900.0,64.3572,64.4595,64.1344,64.1344,4900.0
2015-04-28 10:10:00,106.57,106.62,106.33,106.62,2300.0,64.1585,64.1886,64.014,64.1886,2300.0
2015-04-28 10:15:00,106.59,106.97,106.39,106.87,900.0,64.1706,64.3993,64.0502,64.3391,900.0
2015-04-28 10:20:00,106.61,106.73,106.53,106.64,1300.0,64.1826,64.2548,64.1344,64.2007,1300.0
2015-04-28 10:25:00,106.52,106.56,106.01,106.17,3600.0,64.1284,64.1525,63.8214,63.9177,3600.0
2015-04-28 10:30:00,106.1,106.46,105.87,106.46,2700.0,63.8756,64.0923,63.7371,64.0923,2700.0
2015-04-28 10:35:00,106.39,106.41,106.3,106.4,1300.0,64.0502,64.0622,63.996,64.0562,1300.0
2015-04-28 10:40:00,106.35,106.48,106.09,106.09,1900.0,64.0261,64.1043,63.8695,63.8695,1900.0
2015-04-28 10:45:00,106.1,106.1,105.75,105.77,2600.0,63.8756,63.8756,63.6649,63.6769,2600.0
2015-04-28 10:50:00,105.87,105.9,105.68,105.9,3300.0,63.7371,63.7552,63.6227,63.7552,3300.0
2015-04-28 10:55:00,105.9,105.94,105.74,105.78,2500.0,63.7552,63.7792,63.6588,63.6829,2500.0
2015-04-28 11:00:00,105.87,106.08,105.87,105.95,4900.0,63.7371,63.8635,63.7371,63.7853,4900.0
2015-04-28 11:05:00,105.92,105.99,105.86,105.9,2300.0,63.7672,63.8093,63.7311,63.7552,2300.0
2015-04-28 11:10:00,105.83,105.98,105.82,105.98,1500.0,63.713,63.8033,63.707,63.8033,1500.0
2015-04-28 11:15:00,106.06,106.12,106.02,106.02,400.0,63.8515,63.8876,63.8274,63.8274,400.0
2015-04-28 11:20:00,106.21,106.21,105.97,106.0,2200.0,63.9418,63.9418,63.7973,63.8154,2200.0
2015-04-28 11:25:00,105.99,106.19,105.99,106.03,1100.0,63.8093,63.9297,63.8093,63.8334,1100.0
2015-04-28 11:30:00,106.05,106.34,106.05,106.34,600.0,63.8455,64.0201,63.8455,64.0201,600.0
2015-04-28 11:35:00,106.37,106.37,106.12,106.18,3200.0,64.0381,64.0381,63.8876,63.9237,3200.0
2015-04-28 11:40:00,106.22,106.22,105.83,105.88,1800.0,63.9478,63.9478,63.713,63.7431,1800.0
2015-04-28 11:45:00,105.8,105.85,105.79,105.79,300.0,63.695,63.7251,63.6889,63.6889,300.0
2015-04-28 11:50:00,105.89,105.94,105.76,105.91,4400.0,63.7491,63.7792,63.6709,63.7612,4400.0
2015-04-28 11:55:00,105.83,105.9,105.66,105.81,10700.0,63.713,63.7552,63.6107,63.701,10700.0
2015-04-28 12:00:00,105.81,105.82,105.49,105.53,13900.0,63.701,63.707,63.5083,63.5324,13900.0
2015-04-28 12:05:00,105.47,105.5,105.34,105.45,3400.0,63.4963,63.5143,63.418,63.4842,3400.0
2015-04-28 12:10:00,105.5,105.5,105.42,105.49,700.0,63.5143,63.5143,63.4662,63.5083,700.0
2015-04-28 12:15:00,105.44,105.48,105.34,105.47,1700.0,63.4782,63.5023,63.418,63.4963,1700.0
2015-04-28 12:20:00,105.47,105.5,105.41,105.44,1300.0,63.4963,63.5143,63.4602,63.4782,1300.0
2015-04-28 12:25:00,105.45,105.48,105.38,105.41,1800.0,63.4842,63.5023,63.4421,63.4602,1800.0
2015-04-28 12:30:00,105.44,105.6,105.44,105.56,2600.0,63.4782,63.5745,63.4782,63.5505,2600.0
2015-04-28 12:35:00,105.57,105.6,105.24,105.33,7700.0,63.5565,63.5745,63.3578,63.412,7700.0
2015-04-28 12:40:00,105.36,105.44,105.3,105.37,5400.0,63.4301,63.4782,63.3939,63.4361,5400.0
2015-04-28 12:45:00,105.29,105.32,105.19,105.19,3200.0,63.3879,63.406,63.3277,63.3277,3200.0
2015-04-28 12:50:00,105.19,105.19,105.1,105.16,3200.0,63.3277,63.3277,63.2735,63.3097,3200.0
2015-04-28 12:55:00,105.18,105.19,105.02,105.15,13300.0,63.3217,63.3277,63.2254,63.3036,13300.0
2015-04-28 13:00:00,105.07,105.28,105.03,105.28,4600.0,63.2555,63.3819,63.2314,63.3819,4600.0
2015-04-28 13:05:00,105.19,105.4,105.19,105.22,2200.0,63.3277,63.4541,63.3277,63.3458,2200.0
2015-04-28 13:10:00,105.23,105.29,105.13,105.13,4700.0,63.3518,63.3879,63.2916,63.2916,4700.0
2015-04-28 13:15:00,105.14,105.17,105.07,105.1,3200.0,63.2976,63.3157,63.2555,63.2735,3200.0
2015-04-28 13:20:00,105.15,105.23,105.03,105.09,2000.0,63.3036,63.3518,63.2314,63.2675,2000.0
2015-04-28 13:25:00,105.1,105.1,105.03,105.09,2100.0,63.2735,63.2735,63.2314,63.2675,2100.0
2015-04-28 13:30:00,105.06,105.27,105.06,105.16,3700.0,63.2495,63.3759,63.2495,63.3097,3700.0
2015-04-28 13:35:00,105.22,105.55,105.19,105.55,4100.0,63.3458,63.5444,63.3277,63.5444,4100.0
2015-04-28 13:40:00,105.54,105.83,105.53,105.83,2100.0,63.5384,63.713,63.5324,63.713,2100.0
2015-04-28 13:45:00,105.83,105.83,105.61,105.61,3700.0,63.713,63.713,63.5806,63.5806,3700.0
2015-04-28 13:50:00,105.59,105.68,105.48,105.53,3100.0,63.5685,63.6227,63.5023,63.5324,3100.0
2015-04-28 13:55:00,105.56,105.64,105.53,105.64,7500.0,63.5505,63.5986,63.5324,63.5986,7500.0
2015-04-28 14:00:00,105.54,105.59,105.41,105.52,3700.0,63.5384,63.5685,63.4602,63.5264,3700.0
2015-04-28 14:05:00,105.56,105.64,105.51,105.62,7100.0,63.5505,63.5986,63.5204,63.5866,7100.0
2015-04-28 14:10:00,105.62,105.62,105.52,105.56,10900.0,63.5866,63.5866,63.5264,63.5505,10900.0
2015-04-28 14:15:00,105.57,105.69,105.57,105.69,1800.0,63.5565,63.6287,63.5565,63.6287,1800.0
2015-04-28 14:20:00,105.64,105.67,105.55,105.56,2600.0,63.5986,63.6167,63.5444,63.5505,2600.0
2015-04-28 14:25:00,105.51,105.65,105.5,105.55,2400.0,63.5204,63.6047,63.5143,63.5444,2400.0
2015-04-28 14:30:00,105.47,105.52,105.42,105.46,5500.0,63.4963,63.5264,63.4662,63.4903,5500.0
2015-04-28 14:35:00,105.47,105.6,105.47,105.59,3000.0,63.4963,63.5745,63.4963,63.5685,3000.0
2015-04-28 14:40:00,105.57,105.6,105.51,105.58,4300.0,63.5565,63.5745,63.5204,63.5625,4300.0
2015-04-28 14:45:00,105.56,105.63,105.52,105.63,6200.0,63.5505,63.5926,63.5264,63.5926,6200.0
2015-04-28 14:50:00,105.57,105.73,105.55,105.68,2800.0,63.5565,63.6528,63.5444,63.6227,2800.0
2015-04-28 14:55:00,105.65,105.67,105.57,105.62,2100.0,63.6047,63.6167,63.5565,63.5866,2100.0
2015-04-28 15:00:00,105.65,105.79,105.61,105.79,1100.0,63.6047,63.6889,63.5806,63.6889,1100.0
2015-04-28 15:05:00,105.79,105.86,105.74,105.78,1600.0,63.6889,63.7311,63.6588,63.6829,1600.0
2015-04-28 15:10:00,105.76,105.83,105.74,105.8,3200.0,63.6709,63.713,63.6588,63.695,3200.0
2015-04-28 15:15:00,105.79,105.83,105.74,105.77,5300.0,63.6889,63.713,63.6588,63.6769,5300.0
2015-04-28 15:20:00,105.76,105.87,105.7,105.82,5500.0,63.6709,63.7371,63.6348,63.707,5500.0
2015-04-28 15:25:00,105.79,105.82,105.7,105.72,4600.0,63.6889,63.707,63.6348,63.6468,4600.0
2015-04-28 15:30:00,105.75,105.79,105.7,105.74,5900.0,63.6649,63.6889,63.6348,63.6588,5900.0
2015-04-28 15:35:00,105.75,105.83,105.75,105.81,1500.0,63.6649,63.713,63.6649,63.701,1500.0
2015-04-28 15:40:00,105.84,105.86,105.8,105.85,5000.0,63.719,63.7311,63.695,63.7251,5000.0
2015-04-28 15:45:00,105.86,105.96,105.83,105.9,12300.0,63.7311,63.7913,63.713,63.7552,12300.0
2015-04-28 15:50:00,105.88,105.91,105.76,105.76,13000.0,63.7431,63.7612,63.6709,63.6709,13000.0
2015-04-28 15:55:00,105.77,105.89,105.76,105.84,20000.0,63.6769,63.7491,63.6709,63.719,20000.0
2015-04-29 09:30:00,105.32,105.4,105.2,105.35,4800.0,63.406,63.4541,63.3337,63.424,4800.0
2015-04-29 09:35:00,105.35,105.92,105.35,105.81,3500.0,63.424,63.7672,63.424,63.701,3500.0
2015-04-29 09:40:00,105.93,106.01,105.15,105.63,19800.0,63.7732,63.8214,63.3036,63.5926,19800.0
2015-04-29 09:45:00,105.73,106.08,105.23,105.32,17100.0,63.6528,63.8635,63.3518,63.406,17100.0
2015-04-29 09:50:00,105.18,105.55,105.13,105.54,16300.0,63.3217,63.5444,63.2916,63.5384,16300.0
2015-04-29 09:55:00,105.6,105.74,105.43,105.48,3600.0,63.5745,63.6588,63.4722,63.5023,3600.0
2015-04-29 10:00:00,105.58,105.75,105.57,105.62,2800.0,63.5625,63.6649,63.5565,63.5866,2800.0
2015-04-29 10:05:00,105.41,105.6,105.26,105.26,1500.0,63.4602,63.5745,63.3699,63.3699,1500.0
2015-04-29 10:10:00,105.47,105.47,105.11,105.12,1000.0,63.4963,63.4963,63.2796,63.2856,1000.0
2015-04-29 10:15:00,105.06,105.17,104.92,104.99,3500.0,63.2495,63.3157,63.1652,63.2073,3500.0
2015-04-29 10:20:00,105.0,105.02,104.81,104.81,1100.0,63.2133,63.2254,63.0989,63.0989,1100.0
2015-04-29 10:25:00,104.76,105.08,104.67,105.08,4400.0,63.0688,63.2615,63.0147,63.2615,4400.0
2015-04-29 10:30:00,105.16,106.18,105.16,105.95,11900.0,63.3097,63.9237,63.3097,63.7853,11900.0
2015-04-29 10:35:00,106.0,106.15,105.91,106.0,11400.0,63.8154,63.9057,63.7612,63.8154,11400.0
2015-04-29 10:40:00,106.14,106.37,106.1,106.31,8600.0,63.8996,64.0381,63.8756,64.002,8600.0
2015-04-29 10:45:00,106.35,106.35,106.0,106.28,3200.0,64.0261,64.0261,63.8154,63.9839,3200.0
2015-04-29 10:50:00,106.19,106.33,106.01,106.01,18200.0,63.9297,64.014,63.8214,63.8214,18200.0
2015-04-29 10:55:00,106.02,106.17,105.95,106.17,5700.0,63.8274,63.9177,63.7853,63.9177,5700.0
2015-04-29 11:00:00,106.17,106.29,106.04,106.25,6200.0,63.9177,63.99,63.8394,63.9659,6200.0
2015-04-29 11:05:00,106.26,106.26,105.98,105.99,4700.0,63.9719,63.9719,63.8033,63.8093,4700.0
2015-04-29 11:10:00,106.13,106.21,106.13,106.17,1100.0,63.8936,63.9418,63.8936,63.9177,1100.0
2015-04-29 11:15:00,106.14,106.22,106.03,106.22,14000.0,63.8996,63.9478,63.8334,63.9478,14000.0
2015-04-29 11:20:00,106.24,106.38,106.15,106.32,14300.0,63.9598,64.0441,63.9057,64.008,14300.0
2015-04-29 11:25:00,106.29,106.49,106.1,106.49,5300.0,63.99,64.1104,63.8756,64.1104,5300.0
2015-04-29 11:30:00,106.37,106.44,106.11,106.11,1600.0,64.0381,64.0803,63.8816,63.8816,1600.0
2015-04-29 11:35:00,106.05,106.21,106.04,106.11,7100.0,63.8455,63.9418,63.8394,63.8816,7100.0
2015-04-29 11:40:00,106.1,106.65,106.03,106.65,15400.0,63.8756,64.2067,63.8334,64.2067,15400.0
2015-04-29 11:45:00,106.56,106.72,106.55,106.72,1600.0,64.1525,64.2488,64.1465,64.2488,1600.0
2015-04-29 11:50:00,106.82,107.11,106.73,107.11,3300.0,64.309,64.4836,64.2548,64.4836,3300.0
2015-04-29 11:55:00,107.11,107.11,107.11,107.11,0.0,64.4836,64.4836,64.4836,64.4836,0.0
2015-04-29 12:00:00,106.97,107.05,106.65,106.65,2000.0,64.3993,64.4475,64.2067,64.2067,2000.0
2015-04-29 12:05:00,106.63,106.93,106.63,106.92,2300.0,64.1946,64.3753,64.1946,64.3692,2300.0
2015-04-29 12:10:00,106.97,106.97,106.7,106.78,3100.0,64.3993,64.3993,64.2368,64.2849,3100.0
2015-04-29 12:15:00,106.88,106.95,106.78,106.83,3100.0,64.3451,64.3873,64.2849,64.315,3100.0
2015-04-29 12:20:00,106.81,106.93,106.81,106.84,3400.0,64.303,64.3753,64.303,64.3211,3400.0
2015-04-29 12:25:00,106.85,106.86,106.61,106.64,2400.0,64.3271,64.3331,64.1826,64.2007,2400.0
2015-04-29 12:30:00,106.62,106.82,106.62,106.77,2800.0,64.1886,64.309,64.1886,64.2789,2800.0
2015-04-29 12:35:00,106.69,106.72,106.42,106.53,4300.0,64.2308,64.2488,64.0682,64.1344,4300.0
2015-04-29 12:40:00,106.45,106.64,106.27,106.64,4400.0,64.0863,64.2007,63.9779,64.2007,4400.0
2015-04-29 12:45:00,106.53,106.71,106.46,106.67,3800.0,64.1344,64.2428,64.0923,64.2187,3800.0
2015-04-29 12:50:00,106.63,106.63,106.36,106.36,4100.0,64.1946,64.1946,64.0321,64.0321,4100.0
2015-04-29 12:55:00,106.43,106.69,106.42,106.67,3900.0,64.0742,64.2308,64.0682,64.2187,3900.0
2015-04-29 13:00:00,106.69,106.7,106.51,106.51,1200.0,64.2308,64.2368,64.1224,64.1224,1200.0
2015-04-29 13:05:00,106.5,106.61,106.43,106.61,2400.0,64.1164,64.1826,64.0742,64.1826,2400.0
2015-04-29 13:10:00,106.7,106.77,106.29,106.4,6500.0,64.2368,64.2789,63.99,64.0562,6500.0
2015-04-29 13:15:00,106.4,106.75,106.36,106.63,9600.0,64.0562,64.2669,64.0321,64.1946,9600.0
2015-04-29 13:20:00,106.61,106.84,106.54,106.77,3900.0,64.1826,64.3211,64.1405,64.2789,3900.0
2015-04-29 13:25:00,106.84,106.85,106.59,106.7,1900.0,64.3211,64.3271,64.1706,64.2368,1900.0
2015-04-29 13:30:00,106.75,106.78,106.64,106.74,5700.0,64.2669,64.2849,64.2007,64.2609,5700.0
2015-04-29 13:35:00,106.69,106.84,106.68,106.73,2300.0,64.2308,64.3211,64.2247,64.2548,2300.0
2015-04-29 13:40:00,106.74,106.74,106.63,106.69,2400.0,64.2609,64.2609,64.1946,64.2308,2400.0
2015-04-29 13:45:00,106.64,106.74,106.42,106.48,18300.0,64.2007,64.2609,64.0682,64.1043,18300.0
2015-04-29 13:50:00,106.51,106.55,106.3,106.43,3600.0,64.1224,64.1465,63.996,64.0742,3600.0
2015-04-29 13:55:00,106.43,106.49,106.4,106.43,2500.0,64.0742,64.1104,64.0562,64.0742,2500.0
2015-04-29 14:00:00,106.46,106.7,106.12,106.52,8300.0,64.0923,64.2368,63.8876,64.1284,8300.0
2015-04-29 14:05:00,106.67,106.73,106.21,106.31,3600.0,64.2187,64.2548,63.9418,64.002,3600.0
2015-04-29 14:10:00,106.25,106.39,106.21,106.3,4800.0,63.9659,64.0502,63.9418,63.996,4800.0
2015-04-29 14:15:00,106.3,106.66,106.19,106.66,8200.0,63.996,64.2127,63.9297,64.2127,8200.0
2015-04-29 14:20:00,106.67,106.97,106.56,106.91,9000.0,64.2187,64.3993,64.1525,64.3632,9000.0
2015-04-29 14:25:00,106.88,107.03,106.75,106.8,6200.0,64.3451,64.4355,64.2669,64.297,6200.0
2015-04-29 14:30:00,106.75,106.93,106.73,106.93,2900.0,64.2669,64.3753,64.2548,64.3753,2900.0
2015-04-29 14:35:00,106.93,106.96,106.74,106.74,3500.0,64.3753,64.3933,64.2609,64.2609,3500.0
2015-04-29 14:40:00,106.83,106.97,106.83,106.91,4100.0,64.315,64.3993,64.315,64.3632,4100.0
2015-04-29 14:45:00,106.84,106.85,106.5,106.5,4600.0,64.3211,64.3271,64.1164,64.1164,4600.0
2015-04-29 14:50:00,106.54,106.7,106.46,106.67,5500.0,64.1405,64.2368,64.0923,64.2187,5500.0
2015-04-29 14:55:00,106.77,106.83,106.52,106.56,7600.0,64.2789,64.315,64.1284,64.1525,7600.0
2015-04-29 15:00:00,106.61,106.68,106.46,106.46,1100.0,64.1826,64.2247,64.0923,64.0923,1100.0
2015-04-29 15:05:00,106.49,106.65,106.48,106.65,2400.0,64.1104,64.2067,64.1043,64.2067,2400.0
2015-04-29 15:10:00,106.64,106.78,106.58,106.78,2100.0,64.2007,64.2849,64.1645,64.2849,2100.0
2015-04-29 15:15:00,106.83,106.89,106.77,106.83,4000.0,64.315,64.3512,64.2789,64.315,4000.0
2015-04-29 15:20:00,106.86,106.92,106.76,106.78,8000.0,64.3331,64.3692,64.2729,64.2849,8000.0
2015-04-29 15:25:00,106.77,106.81,106.72,106.77,6800.0,64.2789,64.303,64.2488,64.2789,6800.0
2015-04-29 15:30:00,106.77,106.9,106.76,106.83,5000.0,64.2789,64.3572,64.2729,64.315,5000.0
2015-04-29 15:35:00,106.89,106.9,106.74,106.76,6600.0,64.3512,64.3572,64.2609,64.2729,6600.0
2015-04-29 15:40:00,106.79,106.89,106.76,106.85,8200.0,64.291,64.3512,64.2729,64.3271,8200.0
2015-04-29 15:45:00,106.81,106.87,106.75,106.77,9000.0,64.303,64.3391,64.2669,64.2789,9000.0
2015-04-29 15:50:00,106.78,106.8,106.69,106.72,7800.0,64.2849,64.297,64.2308,64.2488,7800.0
2015-04-29 15:55:00,106.77,106.85,106.69,106.69,14500.0,64.2789,64.3271,64.2308,64.2308,14500.0
2015-04-30 09:30:00,105.85,106.1,104.24,105.35,3000.0,64.2289,64.3806,63.252,63.9255,3000.0
2015-04-30 09:35:00,106.16,106.58,105.39,105.69,8800.0,64.417,64.6719,63.9498,64.1318,8800.0
2015-04-30 09:40:00,105.71,105.99,104.76,105.2,9800.0,64.144,64.3139,63.5675,63.8345,9800.0
2015-04-30 09:45:00,105.2,105.83,105.2,105.56,8300.0,63.8345,64.2168,63.8345,64.053,8300.0
2015-04-30 09:50:00,105.23,105.66,104.78,105.38,8700.0,63.8527,64.1136,63.5797,63.9437,8700.0
2015-04-30 09:55:00,105.47,105.58,104.97,104.97,7500.0,63.9984,64.0651,63.695,63.695,7500.0
2015-04-30 10:00:00,104.97,104.97,104.51,104.54,2400.0,63.695,63.695,63.4158,63.434,2400.0
2015-04-30 10:05:00,104.46,104.66,104.36,104.58,4300.0,63.3855,63.5068,63.3248,63.4583,4300.0
2015-04-30 10:10:00,104.52,104.95,104.43,104.55,17300.0,63.4219,63.6828,63.3673,63.4401,17300.0
2015-04-30 10:15:00,104.48,104.94,104.48,104.92,2500.0,63.3976,63.6768,63.3976,63.6646,2500.0
2015-04-30 10:20:00,104.73,104.73,104.56,104.57,2500.0,63.5493,63.5493,63.4462,63.4522,2500.0
2015-04-30 10:25:00,104.57,104.6,104.4,104.56,6400.0,63.4522,63.4704,63.3491,63.4462,6400.0
2015-04-30 10:30:00,104.57,104.77,104.54,104.77,3100.0,63.4522,63.5736,63.434,63.5736,3100.0
2015-04-30 10:35:00,104.65,104.81,104.65,104.8,3100.0,63.5008,63.5979,63.5008,63.5918,3100.0
2015-04-30 10:40:00,104.85,104.85,104.75,104.8,4000.0,63.6221,63.6221,63.5615,63.5918,4000.0
2015-04-30 10:45:00,104.79,104.8,104.47,104.48,8000.0,63.5857,63.5918,63.3916,63.3976,8000.0
2015-04-30 10:50:00,104.45,104.51,104.18,104.36,10600.0,63.3794,63.4158,63.2156,63.3248,10600.0
2015-04-30 10:55:00,104.27,104.5,104.27,104.29,6100.0,63.2702,63.4098,63.2702,63.2823,6100.0
2015-04-30 11:00:00,104.27,104.37,104.17,104.34,4800.0,63.2702,63.3309,63.2095,63.3127,4800.0
2015-04-30 11:05:00,104.38,104.52,104.33,104.48,4900.0,63.3369,63.4219,63.3066,63.3976,4900.0
2015-04-30 11:10:00,104.47,104.54,104.38,104.45,4500.0,63.3916,63.434,63.3369,63.3794,4500.0
2015-04-30 11:15:00,104.39,104.57,104.39,104.57,2600.0,63.343,63.4522,63.343,63.4522,2600.0
2015-04-30 11:20:00,104.64,104.93,104.64,104.93,1700.0,63.4947,63.6707,63.4947,63.6707,1700.0
2015-04-30 11:25:00,104.87,105.27,104.87,105.24,4400.0,63.6343,63.877,63.6343,63.8588,4400.0
2015-04-30 11:30:00,105.27,105.4,105.19,105.37,2000.0,63.877,63.9559,63.8284,63.9377,2000.0
2015-04-30 11:35:00,105.39,105.51,105.24,105.47,2800.0,63.9498,64.0226,63.8588,63.9984,2800.0
2015-04-30 11:40:00,105.77,105.79,105.67,105.69,1000.0,64.1804,64.1925,64.1197,64.1318,1000.0
2015-04-30 11:45:00,105.78,105.99,105.77,105.99,1800.0,64.1865,64.3139,64.1804,64.3139,1800.0
2015-04-30 11:50:00,105.97,106.03,105.85,105.96,2200.0,64.3017,64.3382,64.2289,64.2957,2200.0
2015-04-30 11:55:00,105.91,106.05,105.71,106.05,4000.0,64.2653,64.3503,64.144,64.3503,4000.0
2015-04-30 12:00:00,106.05,106.08,105.68,105.87,8000.0,64.3503,64.3685,64.1258,64.2411,8000.0
2015-04-30 12:05:00,105.98,106.11,105.9,106.04,7900.0,64.3078,64.3867,64.2593,64.3442,7900.0
2015-04-30 12:10:00,106.04,106.04,105.76,105.97,5900.0,64.3442,64.3442,64.1743,64.3017,5900.0
2015-04-30 12:15:00,106.02,106.23,105.97,106.23,3400.0,64.3321,64.4595,64.3017,64.4595,3400.0
2015-04-30 12:20:00,106.23,106.23,106.0,106.01,1900.0,64.4595,64.4595,64.32,64.326,1900.0
2015-04-30 12:25:00,106.02,106.04,105.85,106.0,12400.0,64.3321,64.3442,64.2289,64.32,12400.0
2015-04-30 12:30:00,105.99,105.99,105.73,105.76,3900.0,64.3139,64.3139,64.1561,64.1743,3900.0
2015-04-30 12:35:00,105.77,105.84,105.5,105.56,2900.0,64.1804,64.2229,64.0166,64.053,2900.0
2015-04-30 12:40:00,105.53,105.74,105.5,105.61,17800.0,64.0348,64.1622,64.0166,64.0833,17800.0
2015-04-30 12:45:00,105.59,105.67,105.39,105.67,3500.0,64.0712,64.1197,63.9498,64.1197,3500.0
2015-04-30 12:50:00,105.59,105.59,105.4,105.4,2600.0,64.0712,64.0712,63.9559,63.9559,2600.0
2015-04-30 12:55:00,105.33,105.57,105.33,105.57,700.0,63.9134,64.059,63.9134,64.059,700.0
2015-04-30 13:00:00,105.8,105.89,105.73,105.84,8600.0,64.1986,64.2532,64.1561,64.2229,8600.0
2015-04-30 13:05:00,105.8,105.84,105.59,105.71,10000.0,64.1986,64.2229,64.0712,64.144,10000.0
2015-04-30 13:10:00,105.65,105.83,105.65,105.75,5500.0,64.1076,64.2168,64.1076,64.1683,5500.0
2015-04-30 13:15:00,105.79,105.81,105.47,105.81,10800.0,64.1925,64.2047,63.9984,64.2047,10800.0
2015-04-30 13:20:00,105.85,105.89,105.7,105.7,1900.0,64.2289,64.2532,64.1379,64.1379,1900.0
2015-04-30 13:25:00,105.74,105.74,105.57,105.6,3800.0,64.1622,64.1622,64.059,64.0772,3800.0
2015-04-30 13:30:00,105.65,105.78,105.61,105.74,4500.0,64.1076,64.1865,64.0833,64.1622,4500.0
2015-04-30 13:35:00,105.75,105.77,105.47,105.51,2800.0,64.1683,64.1804,63.9984,64.0226,2800.0
2015-04-30 13:40:00,105.49,105.53,105.45,105.5,2600.0,64.0105,64.0348,63.9862,64.0166,2600.0
2015-04-30 13:45:00,105.52,105.6,105.52,105.6,600.0,64.0287,64.0772,64.0287,64.0772,600.0
2015-04-30 13:50:00,105.54,105.64,105.54,105.64,1400.0,64.0408,64.1015,64.0408,64.1015,1400.0
2015-04-30 13:55:00,105.65,105.75,105.55,105.65,2500.0,64.1076,64.1683,64.0469,64.1076,2500.0
2015-04-30 14:00:00,105.6,105.69,105.46,105.57,4500.0,64.0772,64.1318,63.9923,64.059,4500.0
2015-04-30 14:05:00,105.32,105.55,105.32,105.5,2000.0,63.9073,64.0469,63.9073,64.0166,2000.0
2015-04-30 14:10:00,105.51,105.59,105.4,105.45,3700.0,64.0226,64.0712,63.9559,63.9862,3700.0
2015-04-30 14:15:00,105.44,105.58,105.4,105.58,2100.0,63.9801,64.0651,63.9559,64.0651,2100.0
2015-04-30 14:20:00,105.69,105.8,105.56,105.62,5000.0,64.1318,64.1986,64.053,64.0894,5000.0
2015-04-30 14:25:00,105.55,105.59,105.36,105.4,4500.0,64.0469,64.0712,63.9316,63.9559,4500.0
2015-04-30 14:30:00,105.36,105.55,105.34,105.55,2100.0,63.9316,64.0469,63.9195,64.0469,2100.0
2015-04-30 14:35:00,105.59,105.6,105.5,105.58,1500.0,64.0712,64.0772,64.0166,64.0651,1500.0
2015-04-30 14:40:00,105.59,105.69,105.44,105.52,7700.0,64.0712,64.1318,63.9801,64.0287,7700.0
2015-04-30 14:45:00,105.5,105.5,105.24,105.38,11400.0,64.0166,64.0166,63.8588,63.9437,11400.0
2015-04-30 14:50:00,105.36,105.36,105.12,105.32,5400.0,63.9316,63.9316,63.786,63.9073,5400.0
2015-04-30 14:55:00,105.23,105.25,105.12,105.13,2800.0,63.8527,63.8649,63.786,63.792,2800.0
2015-04-30 15:00:00,105.05,105.06,104.69,104.8,6300.0,63.7435,63.7496,63.5251,63.5918,6300.0
2015-04-30 15:05:00,104.83,104.97,104.82,104.83,2300.0,63.61,63.695,63.6039,63.61,2300.0
2015-04-30 15:10:00,104.74,104.78,104.66,104.66,1600.0,63.5554,63.5797,63.5068,63.5068,1600.0
2015-04-30 15:15:00,104.75,104.77,104.55,104.61,5700.0,63.5615,63.5736,63.4401,63.4765,5700.0
2015-04-30 15:20:00,104.59,104.79,104.59,104.77,5300.0,63.4644,63.5857,63.4644,63.5736,5300.0
2015-04-30 15:25:00,104.71,104.76,104.65,104.75,4000.0,63.5372,63.5675,63.5008,63.5615,4000.0
2015-04-30 15:30:00,104.78,104.89,104.66,104.86,5200.0,63.5797,63.6464,63.5068,63.6282,5200.0
2015-04-30 15:35:00,104.85,104.85,104.76,104.77,3500.0,63.6221,63.6221,63.5675,63.5736,3500.0
2015-04-30 15:40:00,104.81,104.88,104.67,104.68,4100.0,63.5979,63.6403,63.5129,63.519,4100.0
2015-04-30 15:45:00,104.71,105.12,104.68,105.05,13400.0,63.5372,63.786,63.519,63.7435,13400.0
2015-04-30 15:50:00,105.05,105.07,104.88,104.88,8700.0,63.7435,63.7556,63.6403,63.6403,8700.0
2015-04-30 15:55:00,104.92,104.97,104.78,104.97,12100.0,63.6646,63.695,63.5797,63.695,12100.0
2015-05-01 09:30:00,105.6,105.6,104.86,105.03,15600.0,64.0772,64.0772,63.6282,63.7314,15600.0
2015-05-01 09:35:00,105.2,106.0,105.13,105.71,7600.0,63.8345,64.32,63.792,64.144,7600.0
2015-05-01 09:40:00,105.67,105.67,105.56,105.56,1400.0,64.1197,64.1197,64.053,64.053,1400.0
2015-05-01 09:45:00,105.62,105.87,105.2,105.47,15000.0,64.0894,64.2411,63.8345,63.9984,15000.0
2015-05-01 09:50:00,105.41,105.46,104.86,105.41,7000.0,63.9619,63.9923,63.6282,63.9619,7000.0
2015-05-01 09:55:00,105.36,105.5,105.09,105.25,6700.0,63.9316,64.0166,63.7678,63.8649,6700.0
2015-05-01 10:00:00,105.41,105.75,105.4,105.75,1400.0,63.9619,64.1683,63.9559,64.1683,1400.0
2015-05-01 10:05:00,105.9,105.9,105.56,105.56,1900.0,64.2593,64.2593,64.053,64.053,1900.0
2015-05-01 10:10:00,105.44,105.44,104.82,104.92,3000.0,63.9801,63.9801,63.6039,63.6646,3000.0
2015-05-01 10:15:00,104.88,105.43,104.69,105.31,8600.0,63.6403,63.9741,63.5251,63.9013,8600.0
2015-05-01 10:20:00,105.36,105.51,105.09,105.14,16300.0,63.9316,64.0226,63.7678,63.7981,16300.0
2015-05-01 10:25:00,105.2,105.2,104.52,104.52,2600.0,63.8345,63.8345,63.4219,63.4219,2600.0
2015-05-01 10:30:00,104.7,105.19,104.66,104.88,5000.0,63.5311,63.8284,63.5068,63.6403,5000.0
2015-05-01 10:35:00,104.91,105.08,104.71,104.82,15800.0,63.6585,63.7617,63.5372,63.6039,15800.0
2015-05-01 10:40:00,104.82,104.83,104.6,104.6,12100.0,63.6039,63.61,63.4704,63.4704,12100.0
2015-05-01 10:45:00,104.6,104.66,103.96,104.26,13800.0,63.4704,63.5068,63.0821,63.2641,13800.0
2015-05-01 10:50:00,104.24,104.72,104.23,104.54,8000.0,63.252,63.5433,63.2459,63.434,8000.0
2015-05-01 10:55:00,104.46,104.52,104.2,104.27,5400.0,63.3855,63.4219,63.2277,63.2702,5400.0
2015-05-01 11:00:00,104.24,104.28,104.06,104.06,1200.0,63.252,63.2763,63.1428,63.1428,1200.0
2015-05-01 11:05:00,103.91,104.07,103.81,103.88,2900.0,63.0518,63.1488,62.9911,63.0336,2900.0
2015-05-01 11:10:00,103.9,104.15,103.77,104.03,8200.0,63.0457,63.1974,62.9668,63.1246,8200.0
2015-05-01 11:15:00,103.97,104.12,103.94,103.96,1700.0,63.0882,63.1792,63.07,63.0821,1700.0
2015-05-01 11:20:00,103.95,104.22,103.94,104.22,1600.0,63.076,63.2399,63.07,63.2399,1600.0
2015-05-01 11:25:00,104.29,104.85,104.23,104.84,11300.0,63.2823,63.6221,63.2459,63.6161,11300.0
2015-05-01 11:30:00,104.89,104.9,104.61,104.71,3700.0,63.6464,63.6525,63.4765,63.5372,3700.0
2015-05-01 11:35:00,104.8,104.85,104.8,104.85,1000.0,63.5918,63.6221,63.5918,63.6221,1000.0
2015-05-01 11:40:00,104.81,104.87,104.51,104.51,2700.0,63.5979,63.6343,63.4158,63.4158,2700.0
2015-05-01 11:45:00,104.58,104.63,104.51,104.63,17800.0,63.4583,63.4886,63.4158,63.4886,17800.0
2015-05-01 11:50:00,104.63,104.73,104.58,104.73,600.0,63.4886,63.5493,63.4583,63.5493,600.0
2015-05-01 11:55:00,104.91,105.06,104.91,105.0,3100.0,63.6585,63.7496,63.6585,63.7132,3100.0
2015-05-01 12:00:00,104.88,104.88,104.47,104.5,2800.0,63.6403,63.6403,63.3916,63.4098,2800.0
2015-05-01 12:05:00,104.57,104.57,104.22,104.23,1500.0,63.4522,63.4522,63.2399,63.2459,1500.0
2015-05-01 12:10:00,104.36,104.5,104.31,104.36,2400.0,63.3248,63.4098,63.2945,63.3248,2400.0
2015-05-01 12:15:00,104.35,104.43,104.32,104.35,1200.0,63.3187,63.3673,63.3005,63.3187,1200.0
2015-05-01 12:20:00,104.36,104.38,104.24,104.24,1400.0,63.3248,63.3369,63.252,63.252,1400.0
2015-05-01 12:25:00,104.25,104.27,104.24,104.24,500.0,63.2581,63.2702,63.252,63.252,500.0
2015-05-01 12:30:00,104.22,104.22,104.02,104.02,800.0,63.2399,63.2399,63.1185,63.1185,800.0
2015-05-01 12:35:00,104.11,104.16,104.02,104.11,3000.0,63.1731,63.2035,63.1185,63.1731,3000.0
2015-05-01 12:40:00,104.08,104.12,103.84,103.9,2600.0,63.1549,63.1792,63.0093,63.0457,2600.0
2015-05-01 12:45:00,103.95,104.07,103.82,103.94,3800.0,63.076,63.1488,62.9971,63.07,3800.0
2015-05-01 12:50:00,103.85,104.03,103.85,103.95,4600.0,63.0153,63.1246,63.0153,63.076,4600.0
2015-05-01 12:55:00,103.99,103.99,103.99,103.99,100.0,63.1003,63.1003,63.1003,63.1003,100.0
2015-05-01 13:00:00,104.01,104.39,104.01,104.39,6200.0,63.1124,63.343,63.1124,63.343,6200.0
2015-05-01 13:05:00,104.35,104.43,104.34,104.43,1600.0,63.3187,63.3673,63.3127,63.3673,1600.0
2015-05-01 13:10:00,104.33,104.33,104.26,104.26,600.0,63.3066,63.3066,63.2641,63.2641,600.0
2015-05-01 13:15:00,104.23,104.34,104.2,104.34,1800.0,63.2459,63.3127,63.2277,63.3127,1800.0
2015-05-01 13:20:00,104.42,104.43,104.27,104.27,1100.0,63.3612,63.3673,63.2702,63.2702,1100.0
2015-05-01 13:25:00,104.4,104.48,104.38,104.46,800.0,63.3491,63.3976,63.3369,63.3855,800.0
2015-05-01 13:30:00,104.38,104.39,104.24,104.24,500.0,63.3369,63.343,63.252,63.252,500.0
2015-05-01 13:35:00,104.21,104.47,104.15,104.4,8600.0,63.2338,63.3916,63.1974,63.3491,8600.0
2015-05-01 13:40:00,104.53,104.64,104.46,104.5,2500.0,63.428,63.4947,63.3855,63.4098,2500.0
2015-05-01 13:45:00,104.46,104.66,104.46,104.66,1900.0,63.3855,63.5068,63.3855,63.5068,1900.0
2015-05-01 13:50:00,104.72,104.91,104.72,104.86,2300.0,63.5433,63.6585,63.5433,63.6282,2300.0
2015-05-01 13:55:00,104.8,104.8,104.71,104.71,1600.0,63.5918,63.5918,63.5372,63.5372,1600.0
2015-05-01 14:00:00,104.8,104.8,104.44,104.44,2600.0,63.5918,63.5918,63.3734,63.3734,2600.0
2015-05-01 14:05:00,104.43,104.61,104.43,104.56,2500.0,63.3673,63.4765,63.3673,63.4462,2500.0
2015-05-01 14:10:00,104.63,104.69,104.62,104.62,1900.0,63.4886,63.5251,63.4826,63.4826,1900.0
2015-05-01 14:15:00,104.58,104.58,104.34,104.37,1800.0,63.4583,63.4583,63.3127,63.3309,1800.0
2015-05-01 14:20:00,104.43,104.5,104.3,104.49,3000.0,63.3673,63.4098,63.2884,63.4037,3000.0
2015-05-01 14:25:00,104.51,104.63,104.46,104.63,1800.0,63.4158,63.4886,63.3855,63.4886,1800.0
2015-05-01 14:30:00,104.66,104.71,104.6,104.71,900.0,63.5068,63.5372,63.4704,63.5372,900.0
2015-05-01 14:35:00,104.69,104.73,104.63,104.63,700.0,63.5251,63.5493,63.4886,63.4886,700.0
2015-05-01 14:40:00,104.66,104.73,104.66,104.68,600.0,63.5068,63.5493,63.5068,63.519,600.0
2015-05-01 14:45:00,104.67,104.92,104.67,104.9,4800.0,63.5129,63.6646,63.5129,63.6525,4800.0
2015-05-01 14:50:00,104.86,104.89,104.79,104.85,2600.0,63.6282,63.6464,63.5857,63.6221,2600.0
2015-05-01 14:55:00,104.76,104.77,104.64,104.76,2700.0,63.5675,63.5736,63.4947,63.5675,2700.0
2015-05-01 15:00:00,104.77,104.94,104.69,104.91,8900.0,63.5736,63.6768,63.5251,63.6585,8900.0
2015-05-01 15:05:00,104.89,104.91,104.81,104.91,3900.0,63.6464,63.6585,63.5979,63.6585,3900.0
2015-05-01 15:10:00,104.93,104.96,104.78,104.88,2000.0,63.6707,63.6889,63.5797,63.6403,2000.0
2015-05-01 15:15:00,104.86,105.01,104.86,105.01,1300.0,63.6282,63.7192,63.6282,63.7192,1300.0
2015-05-01 15:20:00,105.01,105.02,104.89,104.92,1200.0,63.7192,63.7253,63.6464,63.6646,1200.0
2015-05-01 15:25:00,104.87,104.96,104.83,104.86,1200.0,63.6343,63.6889,63.61,63.6282,1200.0
2015-05-01 15:30:00,104.86,104.93,104.74,104.76,4300.0,63.6282,63.6707,63.5554,63.5675,4300.0
2015-05-01 15:35:00,104.77,104.83,104.63,104.7,3600.0,63.5736,63.61,63.4886,63.5311,3600.0
2015-05-01 15:40:00,104.71,104.74,104.47,104.58,16800.0,63.5372,63.5554,63.3916,63.4583,16800.0
2015-05-01 15:45:00,104.59,104.67,104.57,104.63,9800.0,63.4644,63.5129,63.4522,63.4886,9800.0
2015-05-01 15:50:00,104.61,105.02,104.58,104.9,28100.0,63.4765,63.7253,63.4583,63.6525,28100.0
2015-05-01 15:55:00,104.84,105.07,104.84,105.0,27700.0,63.6161,63.7556,63.6161,63.7132,27700.0
2015-05-04 09:30:00,105.49,105.87,105.49,105.86,4700.0,64.0105,64.2411,64.0105,64.235,4700.0
2015-05-04 09:35:00,105.87,105.88,105.26,105.31,2000.0,64.2411,64.2471,63.8709,63.9013,2000.0
2015-05-04 09:40:00,105.2,105.3,105.2,105.3,3200.0,63.8345,63.8952,63.8345,63.8952,3200.0
2015-05-04 09:45:00,105.57,105.92,105.56,105.57,1200.0,64.059,64.2714,64.053,64.059,1200.0
2015-05-04 09:50:00,105.38,105.38,104.7,104.7,900.0,63.9437,63.9437,63.5311,63.5311,900.0
2015-05-04 09:55:00,105.09,105.1,104.97,104.97,500.0,63.7678,63.7738,63.695,63.695,500.0
2015-05-04 10:00:00,105.26,105.6,105.02,105.22,2400.0,63.8709,64.0772,63.7253,63.8467,2400.0
2015-05-04 10:05:00,105.2,105.2,104.69,104.8,2800.0,63.8345,63.8345,63.5251,63.5918,2800.0
2015-05-04 10:10:00,104.99,105.13,104.65,104.66,1500.0,63.7071,63.792,63.5008,63.5068,1500.0
2015-05-04 10:15:00,104.61,104.8,104.41,104.47,6400.0,63.4765,63.5918,63.3552,63.3916,6400.0
2015-05-04 10:20:00,104.64,104.74,104.43,104.48,4100.0,63.4947,63.5554,63.3673,63.3976,4100.0
2015-05-04 10:25:00,104.4,104.41,104.06,104.06,4600.0,63.3491,63.3552,63.1428,63.1428,4600.0
2015-05-04 10:30:00,104.21,104.5,104.15,104.35,5000.0,63.2338,63.4098,63.1974,63.3187,5000.0
2015-05-04 10:35:00,104.37,104.52,104.21,104.21,4300.0,63.3309,63.4219,63.2338,63.2338,4300.0
2015-05-04 10:40:00,104.29,104.29,103.92,103.92,5300.0,63.2823,63.2823,63.0578,63.0578,5300.0
2015-05-04 10:45:00,103.94,103.96,103.73,103.85,5100.0,63.07,63.0821,62.9425,63.0153,5100.0
2015-05-04 10:50:00,103.75,103.91,103.51,103.62,4200.0,62.9547,63.0518,62.809,62.8758,4200.0
2015-05-04 10:55:00,103.56,103.81,103.42,103.81,7100.0,62.8394,62.9911,62.7544,62.9911,7100.0
2015-05-04 11:00:00,103.89,103.95,103.67,103.77,6000.0,63.0396,63.076,62.9061,62.9668,6000.0
2015-05-04 11:05:00,103.77,104.09,103.69,104.0,4500.0,62.9668,63.161,62.9183,63.1064,4500.0
2015-05-04 11:10:00,104.1,104.2,103.93,104.14,4600.0,63.167,63.2277,63.0639,63.1913,4600.0
2015-05-04 11:15:00,104.16,104.52,104.16,104.41,3700.0,63.2035,63.4219,63.2035,63.3552,3700.0
2015-05-04 11:20:00,104.42,104.6,104.42,104.49,2200.0,63.3612,63.4704,63.3612,63.4037,2200.0
2015-05-04 11:25:00,104.4,104.42,104.21,104.21,3600.0,63.3491,63.3612,63.2338,63.2338,3600.0
2015-05-04 11:30:00,104.26,104.26,104.07,104.11,2700.0,63.2641,63.2641,63.1488,63.1731,2700.0
2015-05-04 11:35:00,104.02,104.12,103.74,104.03,13200.0,63.1185,63.1792,62.9486,63.1246,13200.0
2015-05-04 11:40:00,104.02,104.02,103.8,103.81,2400.0,63.1185,63.1185,62.985,62.9911,2400.0
2015-05-04 11:45:00,103.88,104.13,103.88,104.13,2700.0,63.0336,63.1852,63.0336,63.1852,2700.0
2015-05-04 11:50:00,104.33,104.33,104.03,104.09,1800.0,63.3066,63.3066,63.1246,63.161,1800.0
2015-05-04 11:55:00,104.1,104.16,104.0,104.0,1600.0,63.167,63.2035,63.1064,63.1064,1600.0
2015-05-04 12:00:00,103.97,104.07,103.83,103.98,3600.0,63.0882,63.1488,63.0032,63.0942,3600.0
2015-05-04 12:05:00,103.91,103.93,103.73,103.79,6200.0,63.0518,63.0639,62.9425,62.9789,6200.0
2015-05-04 12:10:00,103.79,103.82,103.23,103.46,19900.0,62.9789,62.9971,62.6391,62.7787,19900.0
2015-05-04 12:15:00,103.5,103.97,103.5,103.89,7600.0,62.803,63.0882,62.803,63.0396,7600.0
2015-05-04 12:20:00,103.97,104.39,103.78,103.94,18400.0,63.0882,63.343,62.9729,63.07,18400.0
2015-05-04 12:25:00,103.97,104.03,103.86,103.95,4600.0,63.0882,63.1246,63.0214,63.076,4600.0
2015-05-04 12:30:00,104.05,104.2,103.83,104.01,10400.0,63.1367,63.2277,63.0032,63.1124,10400.0
2015-05-04 12:35:00,104.06,104.18,103.99,104.06,4600.0,63.1428,63.2156,63.1003,63.1428,4600.0
2015-05-04 12:40:00,104.1,104.19,103.92,103.92,3000.0,63.167,63.2217,63.0578,63.0578,3000.0
2015-05-04 12:45:00,103.85,104.05,103.83,104.03,2200.0,63.0153,63.1367,63.0032,63.1246,2200.0
2015-05-04 12:50:00,104.05,104.05,103.88,104.0,1600.0,63.1367,63.1367,63.0336,63.1064,1600.0
2015-05-04 12:55:00,103.95,103.96,103.86,103.9,6600.0,63.076,63.0821,63.0214,63.0457,6600.0
2015-05-04 13:00:00,103.93,104.05,103.85,103.99,5600.0,63.0639,63.1367,63.0153,63.1003,5600.0
2015-05-04 13:05:00,103.97,104.31,103.97,104.2,10300.0,63.0882,63.2945,63.0882,63.2277,10300.0
2015-05-04 13:10:00,104.33,104.55,104.29,104.29,3300.0,63.3066,63.4401,63.2823,63.2823,3300.0
2015-05-04 13:15:00,104.35,104.44,104.31,104.44,1400.0,63.3187,63.3734,63.2945,63.3734,1400.0
2015-05-04 13:20:00,104.36,104.36,104.05,104.05,1600.0,63.3248,63.3248,63.1367,63.1367,1600.0
2015-05-04 13:25:00,104.04,104.34,104.03,104.24,3500.0,63.1306,63.3127,63.1246,63.252,3500.0
2015-05-04 13:30:00,104.21,104.21,103.8,103.93,6200.0,63.2338,63.2338,62.985,63.0639,6200.0
2015-05-04 13:35:00,103.87,104.18,103.81,104.0,3600.0,63.0275,63.2156,62.9911,63.1064,3600.0
2015-05-04 13:40:00,104.07,104.18,103.97,104.18,2500.0,63.1488,63.2156,63.0882,63.2156,2500.0
2015-05-04 13:45:00,104.14,104.3,104.05,104.23,8000.0,63.1913,63.2884,63.1367,63.2459,8000.0
2015-05-04 13:50:00,104.24,104.38,104.12,104.12,5300.0,63.252,63.3369,63.1792,63.1792,5300.0
2015-05-04 13:55:00,104.08,104.2,103.84,104.08,11800.0,63.1549,63.2277,63.0093,63.1549,11800.0
2015-05-04 14:00:00,104.12,104.33,103.98,104.05,12800.0,63.1792,63.3066,63.0942,63.1367,12800.0
2015-05-04 14:05:00,104.03,104.42,103.89,104.38,9500.0,63.1246,63.3612,63.0396,63.3369,9500.0
2015-05-04 14:10:00,104.4,104.56,104.25,104.56,2400.0,63.3491,63.4462,63.2581,63.4462,2400.0
2015-05-04 14:15:00,104.51,104.56,104.45,104.55,800.0,63.4158,63.4462,63.3794,63.4401,800.0
2015-05-04 14:20:00,104.56,104.75,104.56,104.66,5700.0,63.4462,63.5615,63.4462,63.5068,5700.0
2015-05-04 14:25:00,104.68,104.73,104.55,104.63,6000.0,63.519,63.5493,63.4401,63.4886,6000.0
2015-05-04 14:30:00,104.59,104.64,104.54,104.59,1900.0,63.4644,63.4947,63.434,63.4644,1900.0
2015-05-04 14:35:00,104.57,104.81,104.56,104.76,7100.0,63.4522,63.5979,63.4462,63.5675,7100.0
2015-05-04 14:40:00,104.76,104.94,104.76,104.8,5500.0,63.5675,63.6768,63.5675,63.5918,5500.0
2015-05-04 14:45:00,104.85,104.93,104.7,104.7,2500.0,63.6221,63.6707,63.5311,63.5311,2500.0
2015-05-04 14:50:00,104.71,104.79,104.69,104.74,2100.0,63.5372,63.5857,63.5251,63.5554,2100.0
2015-05-04 14:55:00,104.78,104.92,104.75,104.92,4500.0,63.5797,63.6646,63.5615,63.6646,4500.0
2015-05-04 15:00:00,104.92,105.01,104.86,104.95,12100.0,63.6646,63.7192,63.6282,63.6828,12100.0
2015-05-04 15:05:00,104.96,105.26,104.96,105.15,12500.0,63.6889,63.8709,63.6889,63.8042,12500.0
2015-05-04 15:10:00,105.18,105.37,105.08,105.25,11000.0,63.8224,63.9377,63.7617,63.8649,11000.0
2015-05-04 15:15:00,105.22,105.29,105.09,105.2,5000.0,63.8467,63.8891,63.7678,63.8345,5000.0
2015-05-04 15:20:00,105.17,105.59,105.17,105.37,16600.0,63.8163,64.0712,63.8163,63.9377,16600.0
2015-05-04 15:25:00,105.36,105.38,105.26,105.31,5800.0,63.9316,63.9437,63.8709,63.9013,5800.0
2015-05-04 15:30:00,105.3,105.42,105.24,105.3,14300.0,63.8952,63.968,63.8588,63.8952,14300.0
2015-05-04 15:35:00,105.26,105.57,105.26,105.46,17100.0,63.8709,64.059,63.8709,63.9923,17100.0
2015-05-04 15:40:00,105.45,105.62,105.41,105.52,12300.0,63.9862,64.0894,63.9619,64.0287,12300.0
2015-05-04 15:45:00,105.57,105.93,105.51,105.57,22800.0,64.059,64.2775,64.0226,64.059,22800.0
2015-05-04 15:50:00,105.6,105.74,105.13,105.47,27800.0,64.0772,64.1622,63.792,63.9984,27800.0
2015-05-04 15:55:00,105.49,105.6,105.47,105.55,36300.0,64.0105,64.0772,63.9984,64.0469,36300.0
2015-05-05 09:30:00,105.56,105.56,103.88,105.45,8800.0,64.053,64.053,63.0336,63.9862,8800.0
2015-05-05 09:35:00,105.45,106.13,105.2,106.13,7500.0,63.9862,64.3988,63.8345,64.3988,7500.0
2015-05-05 09:40:00,105.99,107.32,105.56,107.32,6100.0,64.3139,65.1209,64.053,65.1209,6100.0
2015-05-05 09:45:00,107.21,107.36,106.17,106.19,5800.0,65.0542,65.1452,64.4231,64.4352,5800.0
2015-05-05 09:50:00,106.22,106.23,105.97,106.11,2200.0,64.4534,64.4595,64.3017,64.3867,2200.0
2015-05-05 09:55:00,105.97,106.08,105.82,105.89,1400.0,64.3017,64.3685,64.2107,64.2532,1400.0
2015-05-05 10:00:00,105.82,106.17,105.65,105.91,8600.0,64.2107,64.4231,64.1076,64.2653,8600.0
2015-05-05 10:05:00,105.8,105.89,105.66,105.78,3400.0,64.1986,64.2532,64.1136,64.1865,3400.0
2015-05-05 10:10:00,105.74,105.86,105.66,105.66,5300.0,64.1622,64.235,64.1136,64.1136,5300.0
2015-05-05 10:15:00,105.75,106.0,105.66,105.97,4000.0,64.1683,64.32,64.1136,64.3017,4000.0
2015-05-05 10:20:00,105.77,105.99,105.66,105.99,3600.0,64.1804,64.3139,64.1136,64.3139,3600.0
2015-05-05 10:25:00,105.98,106.54,105.98,106.16,3900.0,64.3078,64.6476,64.3078,64.417,3900.0
2015-05-05 10:30:00,106.13,106.13,105.51,105.73,1500.0,64.3988,64.3988,64.0226,64.1561,1500.0
2015-05-05 10:35:00,105.83,106.19,105.71,106.11,3500.0,64.2168,64.4352,64.144,64.3867,3500.0
2015-05-05 10:40:00,106.11,107.2,106.02,106.75,7200.0,64.3867,65.0481,64.3321,64.775,7200.0
2015-05-05 10:45:00,106.86,106.86,106.41,106.42,800.0,64.8418,64.8418,64.5687,64.5748,800.0
2015-05-05 10:50:00,106.31,106.46,106.18,106.46,8400.0,64.5081,64.5991,64.4292,64.5991,8400.0
2015-05-05 10:55:00,106.46,106.65,106.46,106.58,13000.0,64.5991,64.7144,64.5991,64.6719,13000.0
2015-05-05 11:00:00,106.66,106.84,106.5,106.64,3600.0,64.7204,64.8297,64.6233,64.7083,3600.0
2015-05-05 11:05:00,106.69,106.69,106.54,106.56,1400.0,64.7386,64.7386,64.6476,64.6598,1400.0
2015-05-05 11:10:00,106.65,107.18,106.65,106.93,7800.0,64.7144,65.036,64.7144,64.8843,7800.0
2015-05-05 11:15:00,107.01,107.01,106.7,106.7,2300.0,64.9328,64.9328,64.7447,64.7447,2300.0
2015-05-05 11:20:00,106.58,106.58,106.33,106.47,3500.0,64.6719,64.6719,64.5202,64.6051,3500.0
2015-05-05 11:25:00,106.48,106.49,106.28,106.49,2100.0,64.6112,64.6173,64.4899,64.6173,2100.0
2015-05-05 11:30:00,106.67,106.67,106.08,106.08,3000.0,64.7265,64.7265,64.3685,64.3685,3000.0
2015-05-05 11:35:00,106.09,106.34,106.08,106.14,3300.0,64.3746,64.5263,64.3685,64.4049,3300.0
2015-05-05 11:40:00,105.91,106.07,105.86,106.07,2100.0,64.2653,64.3624,64.235,64.3624,2100.0
2015-05-05 11:45:00,106.11,106.5,106.06,106.42,5300.0,64.3867,64.6233,64.3564,64.5748,5300.0
2015-05-05 11:50:00,106.32,106.42,105.97,106.29,8900.0,64.5141,64.5748,64.3017,64.4959,8900.0
2015-05-05 11:55:00,106.28,106.36,106.15,106.36,3200.0,64.4899,64.5384,64.411,64.5384,3200.0
2015-05-05 12:00:00,106.36,106.47,105.98,106.08,7900.0,64.5384,64.6051,64.3078,64.3685,7900.0
2015-05-05 12:05:00,106.01,106.42,106.01,106.41,3800.0,64.326,64.5748,64.326,64.5687,3800.0
2015-05-05 12:10:00,106.28,106.53,106.27,106.45,3000.0,64.4899,64.6416,64.4838,64.593,3000.0
2015-05-05 12:15:00,106.48,106.59,106.47,106.47,5700.0,64.6112,64.678,64.6051,64.6051,5700.0
2015-05-05 12:20:00,106.44,106.8,106.39,106.74,13600.0,64.5869,64.8054,64.5566,64.769,13600.0
2015-05-05 12:25:00,106.66,106.66,106.48,106.48,1300.0,64.7204,64.7204,64.6112,64.6112,1300.0
2015-05-05 12:30:00,106.33,106.38,106.28,106.31,2000.0,64.5202,64.5505,64.4899,64.5081,2000.0
2015-05-05 12:35:00,106.19,106.2,106.01,106.07,5400.0,64.4352,64.4413,64.326,64.3624,5400.0
2015-05-05 12:40:00,106.07,106.16,105.95,106.04,3200.0,64.3624,64.417,64.2896,64.3442,3200.0
2015-05-05 12:45:00,106.04,106.23,106.0,106.23,3200.0,64.3442,64.4595,64.32,64.4595,3200.0
2015-05-05 12:50:00,106.17,106.19,106.04,106.07,11900.0,64.4231,64.4352,64.3442,64.3624,11900.0
2015-05-05 12:55:00,106.07,106.07,105.94,105.97,8800.0,64.3624,64.3624,64.2835,64.3017,8800.0
2015-05-05 13:00:00,106.02,106.23,105.94,106.04,9100.0,64.3321,64.4595,64.2835,64.3442,9100.0
2015-05-05 13:05:00,106.04,106.05,105.97,106.03,1900.0,64.3442,64.3503,64.3017,64.3382,1900.0
2015-05-05 13:10:00,105.99,106.21,105.99,106.06,5000.0,64.3139,64.4474,64.3139,64.3564,5000.0
2015-05-05 13:15:00,106.06,106.1,105.98,106.06,6200.0,64.3564,64.3806,64.3078,64.3564,6200.0
2015-05-05 13:20:00,105.97,106.17,105.95,106.0,9000.0,64.3017,64.4231,64.2896,64.32,9000.0
2015-05-05 13:25:00,105.99,106.19,105.96,106.13,4600.0,64.3139,64.4352,64.2957,64.3988,4600.0
2015-05-05 13:30:00,106.12,106.13,106.06,106.1,600.0,64.3928,64.3988,64.3564,64.3806,600.0
2015-05-05 13:35:00,106.09,106.12,105.97,105.99,3700.0,64.3746,64.3928,64.3017,64.3139,3700.0
2015-05-05 13:40:00,105.99,105.99,105.95,105.96,4900.0,64.3139,64.3139,64.2896,64.2957,4900.0
2015-05-05 13:45:00,105.99,106.08,105.9,105.9,4900.0,64.3139,64.3685,64.2593,64.2593,4900.0
2015-05-05 13:50:00,105.91,105.94,105.67,105.67,1900.0,64.2653,64.2835,64.1197,64.1197,1900.0
2015-05-05 13:55:00,105.7,105.7,105.31,105.47,4700.0,64.1379,64.1379,63.9013,63.9984,4700.0
2015-05-05 14:00:00,105.49,105.76,105.32,105.48,19000.0,64.0105,64.1743,63.9073,64.0044,19000.0
2015-05-05 14:05:00,105.4,105.61,105.36,105.43,16000.0,63.9559,64.0833,63.9316,63.9741,16000.0
2015-05-05 14:10:00,105.38,105.69,105.31,105.69,8500.0,63.9437,64.1318,63.9013,64.1318,8500.0
2015-05-05 14:15:00,105.72,106.05,105.69,105.81,15200.0,64.15,64.3503,64.1318,64.2047,15200.0
2015-05-05 14:20:00,105.77,105.93,105.41,105.42,32900.0,64.1804,64.2775,63.9619,63.968,32900.0
2015-05-05 14:25:00,105.44,105.54,105.04,105.29,9100.0,63.9801,64.0408,63.7374,63.8891,9100.0
2015-05-05 14:30:00,105.34,105.52,105.25,105.52,10200.0,63.9195,64.0287,63.8649,64.0287,10200.0
2015-05-05 14:35:00,105.41,105.41,105.3,105.3,1500.0,63.9619,63.9619,63.8952,63.8952,1500.0
2015-05-05 14:40:00,105.29,105.36,105.03,105.03,3400.0,63.8891,63.9316,63.7314,63.7314,3400.0
2015-05-05 14:45:00,105.08,105.46,105.08,105.32,17200.0,63.7617,63.9923,63.7617,63.9073,17200.0
2015-05-05 14:50:00,105.22,105.35,105.07,105.08,7700.0,63.8467,63.9255,63.7556,63.7617,7700.0
2015-05-05 14:55:00,105.21,105.56,105.15,105.3,20100.0,63.8406,64.053,63.8042,63.8952,20100.0
2015-05-05 15:00:00,105.33,105.56,105.19,105.22,20000.0,63.9134,64.053,63.8284,63.8467,20000.0
2015-05-05 15:05:00,105.25,105.46,105.13,105.35,13800.0,63.8649,63.9923,63.792,63.9255,13800.0
2015-05-05 15:10:00,105.26,105.33,105.16,105.16,15800.0,63.8709,63.9134,63.8102,63.8102,15800.0
2015-05-05 15:15:00,105.13,105.13,105.05,105.06,21100.0,63.792,63.792,63.7435,63.7496,21100.0
2015-05-05 15:20:00,105.06,105.12,104.9,104.93,12200.0,63.7496,63.786,63.6525,63.6707,12200.0
2015-05-05 15:25:00,104.9,104.94,104.72,104.73,5000.0,63.6525,63.6768,63.5433,63.5493,5000.0
2015-05-05 15:30:00,104.72,104.84,104.63,104.79,8800.0,63.5433,63.6161,63.4886,63.5857,8800.0
2015-05-05 15:35:00,104.85,104.89,104.72,104.72,2600.0,63.6221,63.6464,63.5433,63.5433,2600.0
2015-05-05 15:40:00,104.72,104.73,104.54,104.54,7100.0,63.5433,63.5493,63.434,63.434,7100.0
2015-05-05 15:45:00,104.54,104.54,104.2,104.28,20600.0,63.434,63.434,63.2277,63.2763,20600.0
2015-05-05 15:50:00,104.27,104.28,104.16,104.16,8600.0,63.2702,63.2763,63.2035,63.2035,8600.0
2015-05-05 15:55:00,104.21,104.33,104.11,104.27,19700.0,63.2338,63.3066,63.1731,63.2702,19700.0
2015-05-06 09:30:00,103.89,104.53,103.89,104.44,12900.0,63.0396,63.428,63.0396,63.3734,12900.0
2015-05-06 09:35:00,104.45,104.8,104.11,104.63,3700.0,63.3794,63.5918,63.1731,63.4886,3700.0
2015-05-06 09:40:00,104.58,104.72,104.06,104.33,3300.0,63.4583,63.5433,63.1428,63.3066,3300.0
2015-05-06 09:45:00,104.18,104.3,103.73,103.73,2500.0,63.2156,63.2884,62.9425,62.9425,2500.0
2015-05-06 09:50:00,103.73,103.74,103.34,103.4,6900.0,62.9425,62.9486,62.7059,62.7423,6900.0
2015-05-06 09:55:00,103.36,103.36,102.91,102.91,4200.0,62.718,62.718,62.445,62.445,4200.0
2015-05-06 10:00:00,103.06,103.09,102.73,102.74,4900.0,62.536,62.5542,62.3357,62.3418,4900.0
2015-05-06 10:05:00,102.69,102.74,102.38,102.44,11400.0,62.3115,62.3418,62.1234,62.1598,11400.0
2015-05-06 10:10:00,102.34,102.34,102.02,102.1,8200.0,62.0991,62.0991,61.9049,61.9535,8200.0
2015-05-06 10:15:00,102.06,102.15,101.78,101.92,24500.0,61.9292,61.9838,61.7593,61.8442,24500.0
2015-05-06 10:20:00,101.92,101.92,101.55,101.61,6500.0,61.8442,61.8442,61.6197,61.6561,6500.0
2015-05-06 10:25:00,101.66,101.71,101.56,101.7,6500.0,61.6865,61.7168,61.6258,61.7107,6500.0
2015-05-06 10:30:00,101.71,102.24,101.71,102.01,13800.0,61.7168,62.0384,61.7168,61.8989,13800.0
2015-05-06 10:35:00,102.01,102.26,101.96,102.16,4900.0,61.8989,62.0505,61.8685,61.9899,4900.0
2015-05-06 10:40:00,102.23,102.28,102.17,102.17,1200.0,62.0323,62.0627,61.9959,61.9959,1200.0
2015-05-06 10:45:00,102.09,102.26,102.07,102.21,4500.0,61.9474,62.0505,61.9353,62.0202,4500.0
2015-05-06 10:50:00,102.23,102.59,102.18,102.42,5500.0,62.0323,62.2508,62.002,62.1476,5500.0
2015-05-06 10:55:00,102.43,102.43,102.14,102.14,3300.0,62.1537,62.1537,61.9777,61.9777,3300.0
2015-05-06 11:00:00,102.08,102.08,101.77,101.87,8600.0,61.9413,61.9413,61.7532,61.8139,8600.0
2015-05-06 11:05:00,101.74,101.82,101.64,101.71,5700.0,61.735,61.7836,61.6743,61.7168,5700.0
2015-05-06 11:10:00,101.72,101.8,101.66,101.75,3200.0,61.7229,61.7714,61.6865,61.7411,3200.0
2015-05-06 11:15:00,101.71,102.43,101.56,102.36,47800.0,61.7168,62.1537,61.6258,62.1112,47800.0
2015-05-06 11:20:00,102.26,102.57,102.12,102.47,18900.0,62.0505,62.2387,61.9656,62.178,18900.0
2015-05-06 11:25:00,102.48,102.5,102.26,102.26,3800.0,62.184,62.1962,62.0505,62.0505,3800.0
2015-05-06 11:30:00,102.38,102.38,101.65,101.65,22000.0,62.1234,62.1234,61.6804,61.6804,22000.0
2015-05-06 11:35:00,101.89,101.89,101.29,101.37,20500.0,61.826,61.826,61.462,61.5105,20500.0
2015-05-06 11:40:00,101.4,101.43,101.0,101.0,15500.0,61.5287,61.5469,61.286,61.286,15500.0
2015-05-06 11:45:00,101.06,101.32,100.95,100.98,7700.0,61.3224,61.4802,61.2557,61.2739,7700.0
2015-05-06 11:50:00,101.06,101.28,101.05,101.19,5500.0,61.3224,61.4559,61.3163,61.4013,5500.0
2015-05-06 11:55:00,101.24,101.48,101.21,101.32,5200.0,61.4316,61.5773,61.4134,61.4802,5200.0
2015-05-06 12:00:00,101.29,101.56,101.29,101.44,5000.0,61.462,61.6258,61.462,61.553,5000.0
2015-05-06 12:05:00,101.43,101.64,101.43,101.52,9900.0,61.5469,61.6743,61.5469,61.6015,9900.0
2015-05-06 12:10:00,101.64,101.99,101.64,101.98,3000.0,61.6743,61.8867,61.6743,61.8806,3000.0
2015-05-06 12:15:00,101.91,101.98,101.85,101.89,2700.0,61.8382,61.8806,61.8018,61.826,2700.0
2015-05-06 12:20:00,101.81,101.87,101.77,101.78,1100.0,61.7775,61.8139,61.7532,61.7593,1100.0
2015-05-06 12:25:00,101.83,101.98,101.83,101.93,1600.0,61.7896,61.8806,61.7896,61.8503,1600.0
2015-05-06 12:30:00,101.98,102.07,101.9,101.9,1700.0,61.8806,61.9353,61.8321,61.8321,1700.0
2015-05-06 12:35:00,101.87,101.91,101.8,101.91,1200.0,61.8139,61.8382,61.7714,61.8382,1200.0
2015-05-06 12:40:00,101.94,101.94,101.77,101.77,1100.0,61.8564,61.8564,61.7532,61.7532,1100.0
2015-05-06 12:45:00,101.85,102.53,101.85,102.53,5400.0,61.8018,62.2144,61.8018,62.2144,5400.0
2015-05-06 12:50:00,102.42,102.52,102.14,102.15,2500.0,62.1476,62.2083,61.9777,61.9838,2500.0
2015-05-06 12:55:00,102.23,102.28,102.18,102.26,2900.0,62.0323,62.0627,62.002,62.0505,2900.0
2015-05-06 13:00:00,102.17,102.41,102.15,102.29,6900.0,61.9959,62.1416,61.9838,62.0688,6900.0
2015-05-06 13:05:00,102.24,102.5,102.19,102.37,17900.0,62.0384,62.1962,62.0081,62.1173,17900.0
2015-05-06 13:10:00,102.3,102.46,102.3,102.39,1500.0,62.0748,62.1719,62.0748,62.1294,1500.0
2015-05-06 13:15:00,102.45,102.58,102.45,102.56,2100.0,62.1658,62.2447,62.1658,62.2326,2100.0
2015-05-06 13:20:00,102.5,102.52,102.29,102.4,1800.0,62.1962,62.2083,62.0688,62.1355,1800.0
2015-05-06 13:25:00,102.39,102.39,102.07,102.15,5300.0,62.1294,62.1294,61.9353,61.9838,5300.0
2015-05-06 13:30:00,102.15,102.15,101.95,102.0,4200.0,61.9838,61.9838,61.8624,61.8928,4200.0
2015-05-06 13:35:00,102.0,102.01,101.9,102.01,2800.0,61.8928,61.8989,61.8321,61.8989,2800.0
2015-05-06 13:40:00,101.98,102.01,101.82,101.86,4500.0,61.8806,61.8989,61.7836,61.8078,4500.0
2015-05-06 13:45:00,101.83,101.97,101.75,101.89,4700.0,61.7896,61.8746,61.7411,61.826,4700.0
2015-05-06 13:50:00,101.9,101.91,101.79,101.8,900.0,61.8321,61.8382,61.7654,61.7714,900.0
2015-05-06 13:55:00,101.81,101.94,101.77,101.81,8400.0,61.7775,61.8564,61.7532,61.7775,8400.0
2015-05-06 14:00:00,101.88,101.96,101.84,101.93,3400.0,61.82,61.8685,61.7957,61.8503,3400.0
2015-05-06 14:05:00,101.95,102.0,101.88,101.92,3400.0,61.8624,61.8928,61.82,61.8442,3400.0
2015-05-06 14:10:00,101.92,101.98,101.87,101.98,2500.0,61.8442,61.8806,61.8139,61.8806,2500.0
2015-05-06 14:15:00,101.94,102.0,101.82,101.98,8200.0,61.8564,61.8928,61.7836,61.8806,8200.0
2015-05-06 14:20:00,101.94,101.99,101.88,101.95,2200.0,61.8564,61.8867,61.82,61.8624,2200.0
2015-05-06 14:25:00,101.87,102.01,101.8,101.99,16700.0,61.8139,61.8989,61.7714,61.8867,16700.0
2015-05-06 14:30:00,102.01,102.01,101.51,101.53,12200.0,61.8989,61.8989,61.5955,61.6076,12200.0
2015-05-06 14:35:00,101.53,101.64,101.5,101.57,6100.0,61.6076,61.6743,61.5894,61.6319,6100.0
2015-05-06 14:40:00,101.54,101.6,101.5,101.54,6300.0,61.6137,61.6501,61.5894,61.6137,6300.0
2015-05-06 14:45:00,101.52,101.57,101.48,101.52,11500.0,61.6015,61.6319,61.5773,61.6015,11500.0
2015-05-06 14:50:00,101.52,101.58,101.5,101.58,3300.0,61.6015,61.6379,61.5894,61.6379,3300.0
2015-05-06 14:55:00,101.51,101.63,101.5,101.61,7300.0,61.5955,61.6683,61.5894,61.6561,7300.0
2015-05-06 15:00:00,101.65,101.7,101.6,101.65,5800.0,61.6804,61.7107,61.6501,61.6804,5800.0
2015-05-06 15:05:00,101.64,101.65,101.25,101.53,36800.0,61.6743,61.6804,61.4377,61.6076,36800.0
2015-05-06 15:10:00,101.52,101.56,101.5,101.52,4600.0,61.6015,61.6258,61.5894,61.6015,4600.0
2015-05-06 15:15:00,101.54,101.61,101.47,101.58,10900.0,61.6137,61.6561,61.5712,61.6379,10900.0
2015-05-06 15:20:00,101.53,101.57,101.51,101.56,5100.0,61.6076,61.6319,61.5955,61.6258,5100.0
2015-05-06 15:25:00,101.56,101.6,101.46,101.55,23100.0,61.6258,61.6501,61.5651,61.6197,23100.0
2015-05-06 15:30:00,101.55,101.59,101.28,101.28,14300.0,61.6197,61.644,61.4559,61.4559,14300.0
2015-05-06 15:35:00,101.29,101.73,101.28,101.73,4900.0,61.462,61.7289,61.4559,61.7289,4900.0
2015-05-06 15:40:00,101.77,101.92,101.56,101.56,5000.0,61.7532,61.8442,61.6258,61.6258,5000.0
2015-05-06 15:45:00,101.55,101.74,101.55,101.68,8100.0,61.6197,61.735,61.6197,61.6986,8100.0
2015-05-06 15:50:00,101.68,101.7,101.58,101.59,12600.0,61.6986,61.7107,61.6379,61.644,12600.0
2015-05-06 15:55:00,101.63,101.82,101.62,101.77,14800.0,61.6683,61.7836,61.6622,61.7532,14800.0
2015-05-07 09:30:00,101.34,101.47,100.3,100.45,6600.0,61.4923,61.5712,60.8612,60.9523,6600.0
2015-05-07 09:35:00,100.56,100.56,99.84,99.97,3900.0,61.019,61.019,60.5821,60.661,3900.0
2015-05-07 09:40:00,99.74,100.11,99.17,100.0,4900.0,60.5214,60.7459,60.1756,60.6792,4900.0
2015-05-07 09:45:00,100.15,100.15,99.8,100.03,6800.0,60.7702,60.7702,60.5578,60.6974,6800.0
2015-05-07 09:50:00,99.92,99.96,99.79,99.91,6400.0,60.6307,60.6549,60.5518,60.6246,6400.0
2015-05-07 09:55:00,99.92,99.98,99.73,99.85,20200.0,60.6307,60.6671,60.5154,60.5882,20200.0
2015-05-07 10:00:00,99.88,100.14,99.63,99.63,11000.0,60.6064,60.7641,60.4547,60.4547,11000.0
2015-05-07 10:05:00,99.56,100.06,99.56,99.88,5200.0,60.4122,60.7156,60.4122,60.6064,5200.0
2015-05-07 10:10:00,99.93,100.24,99.93,100.0,9400.0,60.6367,60.8248,60.6367,60.6792,9400.0
2015-05-07 10:15:00,100.0,100.19,99.89,100.14,5600.0,60.6792,60.7945,60.6125,60.7641,5600.0
2015-05-07 10:20:00,100.14,100.17,100.04,100.08,2200.0,60.7641,60.7824,60.7035,60.7277,2200.0
2015-05-07 10:25:00,100.03,100.15,100.01,100.11,4900.0,60.6974,60.7702,60.6853,60.7459,4900.0
2015-05-07 10:30:00,100.07,100.19,99.95,100.12,2800.0,60.7217,60.7945,60.6489,60.752,2800.0
2015-05-07 10:35:00,100.05,100.29,99.82,100.29,2800.0,60.7095,60.8552,60.57,60.8552,2800.0
2015-05-07 10:40:00,100.35,100.53,100.23,100.32,2500.0,60.8916,61.0008,60.8188,60.8734,2500.0
2015-05-07 10:45:00,100.35,100.41,100.25,100.25,1500.0,60.8916,60.928,60.8309,60.8309,1500.0
2015-05-07 10:50:00,100.31,100.46,100.11,100.25,16500.0,60.8673,60.9583,60.7459,60.8309,16500.0
2015-05-07 10:55:00,100.28,100.46,100.23,100.39,2800.0,60.8491,60.9583,60.8188,60.9158,2800.0
2015-05-07 11:00:00,100.36,100.64,100.34,100.41,4900.0,60.8976,61.0675,60.8855,60.928,4900.0
2015-05-07 11:05:00,100.34,100.52,100.31,100.45,2700.0,60.8855,60.9947,60.8673,60.9523,2700.0
2015-05-07 11:10:00,100.44,100.68,100.4,100.67,2400.0,60.9462,61.0918,60.9219,61.0857,2400.0
2015-05-07 11:15:00,100.61,101.13,100.61,101.13,1900.0,61.0493,61.3649,61.0493,61.3649,1900.0
2015-05-07 11:20:00,101.11,101.47,101.1,101.37,1800.0,61.3527,61.5712,61.3467,61.5105,1800.0
2015-05-07 11:25:00,101.49,101.51,101.05,101.14,2000.0,61.5833,61.5955,61.3163,61.3709,2000.0
2015-05-07 11:30:00,101.0,101.18,100.96,101.08,4200.0,61.286,61.3952,61.2617,61.3345,4200.0
2015-05-07 11:35:00,101.07,101.18,100.98,101.18,3500.0,61.3285,61.3952,61.2739,61.3952,3500.0
2015-05-07 11:40:00,101.16,101.29,101.0,101.0,4000.0,61.3831,61.462,61.286,61.286,4000.0
2015-05-07 11:45:00,101.05,101.23,100.96,101.03,5600.0,61.3163,61.4256,61.2617,61.3042,5600.0
2015-05-07 11:50:00,101.03,101.12,100.96,101.09,7600.0,61.3042,61.3588,61.2617,61.3406,7600.0
2015-05-07 11:55:00,101.06,101.21,100.97,101.03,3300.0,61.3224,61.4134,61.2678,61.3042,3300.0
2015-05-07 12:00:00,101.09,101.26,101.02,101.26,3100.0,61.3406,61.4438,61.2981,61.4438,3100.0
2015-05-07 12:05:00,101.24,101.39,101.24,101.39,3000.0,61.4316,61.5226,61.4316,61.5226,3000.0
2015-05-07 12:10:00,101.32,101.53,101.26,101.44,2600.0,61.4802,61.6076,61.4438,61.553,2600.0
2015-05-07 12:15:00,101.54,101.9,101.54,101.9,4400.0,61.6137,61.8321,61.6137,61.8321,4400.0
2015-05-07 12:20:00,101.85,101.91,101.73,101.8,2000.0,61.8018,61.8382,61.7289,61.7714,2000.0
2015-05-07 12:25:00,101.77,101.77,101.39,101.39,3200.0,61.7532,61.7532,61.5226,61.5226,3200.0
2015-05-07 12:30:00,101.36,101.39,101.22,101.27,2700.0,61.5044,61.5226,61.4195,61.4498,2700.0
2015-05-07 12:35:00,101.33,101.39,101.27,101.31,1700.0,61.4862,61.5226,61.4498,61.4741,1700.0
2015-05-07 12:40:00,101.34,101.46,101.34,101.46,1400.0,61.4923,61.5651,61.4923,61.5651,1400.0
2015-05-07 12:45:00,101.32,101.45,101.32,101.37,2000.0,61.4802,61.559,61.4802,61.5105,2000.0
2015-05-07 12:50:00,101.43,101.66,101.41,101.63,1800.0,61.5469,61.6865,61.5348,61.6683,1800.0
2015-05-07 12:55:00,101.63,101.75,101.63,101.7,6200.0,61.6683,61.7411,61.6683,61.7107,6200.0
2015-05-07 13:00:00,101.74,101.84,101.65,101.84,6200.0,61.735,61.7957,61.6804,61.7957,6200.0
2015-05-07 13:05:00,101.82,101.9,101.75,101.78,2300.0,61.7836,61.8321,61.7411,61.7593,2300.0
2015-05-07 13:10:00,101.78,101.89,101.65,101.72,8100.0,61.7593,61.826,61.6804,61.7229,8100.0
2015-05-07 13:15:00,101.69,101.78,101.54,101.54,10600.0,61.7047,61.7593,61.6137,61.6137,10600.0
2015-05-07 13:20:00,101.55,101.57,101.19,101.33,10000.0,61.6197,61.6319,61.4013,61.4862,10000.0
2015-05-07 13:25:00,101.35,101.51,101.27,101.43,10000.0,61.4984,61.5955,61.4498,61.5469,10000.0
2015-05-07 13:30:00,101.43,101.57,101.32,101.33,14300.0,61.5469,61.6319,61.4802,61.4862,14300.0
2015-05-07 13:35:00,101.33,101.41,101.27,101.36,5500.0,61.4862,61.5348,61.4498,61.5044,5500.0
2015-05-07 13:40:00,101.3,101.36,101.13,101.25,7000.0,61.468,61.5044,61.3649,61.4377,7000.0
2015-05-07 13:45:00,101.24,101.25,101.08,101.22,6100.0,61.4316,61.4377,61.3345,61.4195,6100.0
2015-05-07 13:50:00,101.23,101.3,101.16,101.2,6600.0,61.4256,61.468,61.3831,61.4073,6600.0
2015-05-07 13:55:00,101.2,101.26,101.16,101.21,6200.0,61.4073,61.4438,61.3831,61.4134,6200.0
2015-05-07 14:00:00,101.21,101.37,101.16,101.17,6500.0,61.4134,61.5105,61.3831,61.3891,6500.0
2015-05-07 14:05:00,101.19,101.19,101.1,101.17,4900.0,61.4013,61.4013,61.3467,61.3891,4900.0
2015-05-07 14:10:00,101.15,101.23,101.12,101.13,9200.0,61.377,61.4256,61.3588,61.3649,9200.0
2015-05-07 14:15:00,101.08,101.31,101.05,101.18,6400.0,61.3345,61.4741,61.3163,61.3952,6400.0
2015-05-07 14:20:00,101.18,101.19,101.07,101.07,1600.0,61.3952,61.4013,61.3285,61.3285,1600.0
2015-05-07 14:25:00,101.07,101.28,101.06,101.24,6100.0,61.3285,61.4559,61.3224,61.4316,6100.0
2015-05-07 14:30:00,101.23,101.41,101.23,101.4,3700.0,61.4256,61.5348,61.4256,61.5287,3700.0
2015-05-07 14:35:00,101.34,101.35,101.12,101.16,5300.0,61.4923,61.4984,61.3588,61.3831,5300.0
2015-05-07 14:40:00,101.2,101.38,101.18,101.37,7200.0,61.4073,61.5166,61.3952,61.5105,7200.0
2015-05-07 14:45:00,101.39,101.52,101.36,101.52,7300.0,61.5226,61.6015,61.5044,61.6015,7300.0
2015-05-07 14:50:00,101.47,101.57,101.32,101.55,3000.0,61.5712,61.6319,61.4802,61.6197,3000.0
2015-05-07 14:55:00,101.56,101.56,101.39,101.43,3800.0,61.6258,61.6258,61.5226,61.5469,3800.0
2015-05-07 15:00:00,101.44,101.84,101.44,101.81,5900.0,61.553,61.7957,61.553,61.7775,5900.0
2015-05-07 15:05:00,101.74,101.77,101.63,101.75,4000.0,61.735,61.7532,61.6683,61.7411,4000.0
2015-05-07 15:10:00,101.62,101.97,101.62,101.96,7600.0,61.6622,61.8746,61.6622,61.8685,7600.0
2015-05-07 15:15:00,101.95,101.95,101.81,101.82,4900.0,61.8624,61.8624,61.7775,61.7836,4900.0
2015-05-07 15:20:00,101.83,102.1,101.82,101.95,6200.0,61.7896,61.9535,61.7836,61.8624,6200.0
2015-05-07 15:25:00,101.9,102.05,101.86,102.05,3900.0,61.8321,61.9231,61.8078,61.9231,3900.0
2015-05-07 15:30:00,102.02,102.08,101.92,101.93,6600.0,61.9049,61.9413,61.8442,61.8503,6600.0
2015-05-07 15:35:00,101.91,101.95,101.87,101.89,5700.0,61.8382,61.8624,61.8139,61.826,5700.0
2015-05-07 15:40:00,101.9,101.98,101.82,101.82,7100.0,61.8321,61.8806,61.7836,61.7836,7100.0
2015-05-07 15:45:00,101.82,101.98,101.75,101.92,7800.0,61.7836,61.8806,61.7411,61.8442,7800.0
2015-05-07 15:50:00,101.93,101.95,101.74,101.87,6400.0,61.8503,61.8624,61.735,61.8139,6400.0
2015-05-07 15:55:00,101.93,101.93,101.83,101.88,12100.0,61.8503,61.8503,61.7896,61.82,12100.0
2015-05-08 09:30:00,102.86,102.96,102.5,102.73,6000.0,62.4146,62.4753,62.1962,62.3357,6000.0
2015-05-08 09:35:00,102.51,102.56,101.75,101.76,7800.0,62.2022,62.2326,61.7411,61.7472,7800.0
2015-05-08 09:40:00,101.72,102.01,101.72,101.77,9800.0,61.7229,61.8989,61.7229,61.7532,9800.0
2015-05-08 09:45:00,101.82,101.82,101.47,101.47,1600.0,61.7836,61.7836,61.5712,61.5712,1600.0
2015-05-08 09:50:00,101.38,102.05,101.36,101.82,3000.0,61.5166,61.9231,61.5044,61.7836,3000.0
2015-05-08 09:55:00,102.08,102.34,102.07,102.34,1400.0,61.9413,62.0991,61.9353,62.0991,1400.0
2015-05-08 10:00:00,102.19,102.44,102.18,102.44,3300.0,62.0081,62.1598,62.002,62.1598,3300.0
2015-05-08 10:05:00,102.54,102.81,102.54,102.77,4100.0,62.2205,62.3843,62.2205,62.36,4100.0
2015-05-08 10:10:00,102.82,102.91,102.59,102.7,2800.0,62.3904,62.445,62.2508,62.3175,2800.0
2015-05-08 10:15:00,102.8,102.81,102.41,102.56,10600.0,62.3782,62.3843,62.1416,62.2326,10600.0
2015-05-08 10:20:00,102.55,102.84,102.55,102.84,3700.0,62.2265,62.4025,62.2265,62.4025,3700.0
2015-05-08 10:25:00,102.91,102.91,102.2,102.2,3000.0,62.445,62.445,62.0141,62.0141,3000.0
2015-05-08 10:30:00,102.19,102.57,102.06,102.16,5100.0,62.0081,62.2387,61.9292,61.9899,5100.0
2015-05-08 10:35:00,102.12,102.18,102.09,102.11,1600.0,61.9656,62.002,61.9474,61.9595,1600.0
2015-05-08 10:40:00,102.03,102.4,102.03,102.4,4200.0,61.911,62.1355,61.911,62.1355,4200.0
2015-05-08 10:45:00,102.4,102.52,102.29,102.4,3400.0,62.1355,62.2083,62.0688,62.1355,3400.0
2015-05-08 10:50:00,102.45,102.71,102.42,102.49,4600.0,62.1658,62.3236,62.1476,62.1901,4600.0
2015-05-08 10:55:00,102.58,102.97,102.58,102.89,8500.0,62.2447,62.4814,62.2447,62.4328,8500.0
2015-05-08 11:00:00,102.81,102.91,102.65,102.88,16100.0,62.3843,62.445,62.2872,62.4268,16100.0
2015-05-08 11:05:00,102.76,103.31,102.75,103.19,5100.0,62.3539,62.6877,62.3479,62.6149,5100.0
2015-05-08 11:10:00,103.29,103.4,103.17,103.34,4000.0,62.6755,62.7423,62.6027,62.7059,4000.0
2015-05-08 11:15:00,103.4,103.7,103.39,103.57,3200.0,62.7423,62.9243,62.7362,62.8454,3200.0
2015-05-08 11:20:00,103.66,103.81,103.6,103.67,9800.0,62.9001,62.9911,62.8637,62.9061,9800.0
2015-05-08 11:25:00,103.64,103.73,103.48,103.73,7300.0,62.8879,62.9425,62.7908,62.9425,7300.0
2015-05-08 11:30:00,103.74,104.22,103.55,104.04,10100.0,62.9486,63.2399,62.8333,63.1306,10100.0
2015-05-08 11:35:00,103.96,104.18,103.95,104.05,4200.0,63.0821,63.2156,63.076,63.1367,4200.0
2015-05-08 11:40:00,103.96,104.09,103.81,103.98,2800.0,63.0821,63.161,62.9911,63.0942,2800.0
2015-05-08 11:45:00,103.96,103.99,103.69,103.69,2300.0,63.0821,63.1003,62.9183,62.9183,2300.0
2015-05-08 11:50:00,103.67,103.95,103.67,103.79,4700.0,62.9061,63.076,62.9061,62.9789,4700.0
2015-05-08 11:55:00,103.88,103.98,103.75,103.83,3400.0,63.0336,63.0942,62.9547,63.0032,3400.0
2015-05-08 12:00:00,103.75,104.22,103.75,103.96,4500.0,62.9547,63.2399,62.9547,63.0821,4500.0
2015-05-08 12:05:00,103.93,104.34,103.93,104.34,4100.0,63.0639,63.3127,63.0639,63.3127,4100.0
2015-05-08 12:10:00,104.3,104.52,104.29,104.3,6900.0,63.2884,63.4219,63.2823,63.2884,6900.0
2015-05-08 12:15:00,104.27,104.27,103.79,103.81,6300.0,63.2702,63.2702,62.9789,62.9911,6300.0
2015-05-08 12:20:00,103.9,104.11,103.9,104.03,2400.0,63.0457,63.1731,63.0457,63.1246,2400.0
2015-05-08 12:25:00,104.05,104.06,103.82,103.82,3900.0,63.1367,63.1428,62.9971,62.9971,3900.0
2015-05-08 12:30:00,103.81,103.81,103.37,103.37,3100.0,62.9911,62.9911,62.7241,62.7241,3100.0
2015-05-08 12:35:00,103.33,103.39,103.25,103.39,2000.0,62.6998,62.7362,62.6513,62.7362,2000.0
2015-05-08 12:40:00,103.25,103.25,103.12,103.14,500.0,62.6513,62.6513,62.5724,62.5845,500.0
2015-05-08 12:45:00,103.21,103.31,102.94,102.94,3800.0,62.627,62.6877,62.4632,62.4632,3800.0
2015-05-08 12:50:00,103.03,103.36,102.94,103.36,3700.0,62.5178,62.718,62.4632,62.718,3700.0
2015-05-08 12:55:00,103.27,103.31,102.97,103.15,3400.0,62.6634,62.6877,62.4814,62.5906,3400.0
2015-05-08 13:00:00,103.2,103.38,103.15,103.25,20600.0,62.6209,62.7302,62.5906,62.6513,20600.0
2015-05-08 13:05:00,103.16,103.25,103.13,103.16,3400.0,62.5967,62.6513,62.5785,62.5967,3400.0
2015-05-08 13:10:00,103.22,103.29,103.15,103.29,1900.0,62.6331,62.6755,62.5906,62.6755,1900.0
2015-05-08 13:15:00,103.18,103.48,103.17,103.48,1900.0,62.6088,62.7908,62.6027,62.7908,1900.0
2015-05-08 13:20:00,103.5,103.61,103.45,103.61,1700.0,62.803,62.8697,62.7726,62.8697,1700.0
2015-05-08 13:25:00,103.62,103.65,103.44,103.58,1900.0,62.8758,62.894,62.7666,62.8515,1900.0
2015-05-08 13:30:00,103.63,103.69,103.49,103.68,2600.0,62.8819,62.9183,62.7969,62.9122,2600.0
2015-05-08 13:35:00,103.66,103.76,103.58,103.69,1200.0,62.9001,62.9607,62.8515,62.9183,1200.0
2015-05-08 13:40:00,103.63,103.64,103.41,103.41,1400.0,62.8819,62.8879,62.7484,62.7484,1400.0
2015-05-08 13:45:00,103.38,103.53,103.27,103.47,4700.0,62.7302,62.8212,62.6634,62.7848,4700.0
2015-05-08 13:50:00,103.49,103.5,103.16,103.21,2400.0,62.7969,62.803,62.5967,62.627,2400.0
2015-05-08 13:55:00,103.16,103.22,103.13,103.13,2200.0,62.5967,62.6331,62.5785,62.5785,2200.0
2015-05-08 14:00:00,103.12,103.19,103.01,103.09,3800.0,62.5724,62.6149,62.5056,62.5542,3800.0
2015-05-08 14:05:00,103.02,103.21,102.94,103.2,5000.0,62.5117,62.627,62.4632,62.6209,5000.0
2015-05-08 14:10:00,103.18,103.2,102.94,102.98,1600.0,62.6088,62.6209,62.4632,62.4874,1600.0
2015-05-08 14:15:00,102.94,103.03,102.73,102.84,3100.0,62.4632,62.5178,62.3357,62.4025,3100.0
2015-05-08 14:20:00,102.75,103.01,102.75,103.0,1400.0,62.3479,62.5056,62.3479,62.4996,1400.0
2015-05-08 14:25:00,103.02,103.03,102.86,102.94,10100.0,62.5117,62.5178,62.4146,62.4632,10100.0
2015-05-08 14:30:00,102.9,102.9,102.68,102.68,1700.0,62.4389,62.4389,62.3054,62.3054,1700.0
2015-05-08 14:35:00,102.68,102.73,102.64,102.64,1000.0,62.3054,62.3357,62.2811,62.2811,1000.0
2015-05-08 14:40:00,102.65,102.65,102.48,102.54,4400.0,62.2872,62.2872,62.184,62.2205,4400.0
2015-05-08 14:45:00,102.64,102.78,102.51,102.53,4200.0,62.2811,62.3661,62.2022,62.2144,4200.0
2015-05-08 14:50:00,102.49,102.55,102.44,102.45,1300.0,62.1901,62.2265,62.1598,62.1658,1300.0
2015-05-08 14:55:00,102.51,102.63,102.43,102.63,5000.0,62.2022,62.2751,62.1537,62.2751,5000.0
2015-05-08 15:00:00,102.67,102.76,102.56,102.76,8000.0,62.2993,62.3539,62.2326,62.3539,8000.0
2015-05-08 15:05:00,102.76,102.9,102.74,102.88,10100.0,62.3539,62.4389,62.3418,62.4268,10100.0
2015-05-08 15:10:00,102.88,102.94,102.81,102.82,1900.0,62.4268,62.4632,62.3843,62.3904,1900.0
2015-05-08 15:15:00,102.9,103.06,102.81,102.82,4000.0,62.4389,62.536,62.3843,62.3904,4000.0
2015-05-08 15:20:00,102.93,102.95,102.89,102.92,3000.0,62.4571,62.4692,62.4328,62.451,3000.0
2015-05-08 15:25:00,102.96,103.01,102.87,103.01,4100.0,62.4753,62.5056,62.4207,62.5056,4100.0
2015-05-08 15:30:00,103.01,103.09,103.01,103.02,7900.0,62.5056,62.5542,62.5056,62.5117,7900.0
2015-05-08 15:35:00,103.06,103.17,103.06,103.17,4500.0,62.536,62.6027,62.536,62.6027,4500.0
2015-05-08 15:40:00,103.12,103.27,103.12,103.27,1700.0,62.5724,62.6634,62.5724,62.6634,1700.0
2015-05-08 15:45:00,103.21,103.26,103.04,103.04,10400.0,62.627,62.6573,62.5238,62.5238,10400.0
2015-05-08 15:50:00,103.07,103.27,103.02,103.18,10300.0,62.5421,62.6634,62.5117,62.6088,10300.0
2015-05-08 15:55:00,103.23,103.38,103.19,103.34,17800.0,62.6391,62.7302,62.6149,62.7059,17800.0
2015-05-11 09:30:00,103.33,103.43,102.51,103.03,2900.0,62.6998,62.7605,62.2022,62.5178,2900.0
2015-05-11 09:35:00,103.12,103.33,102.52,102.52,900.0,62.5724,62.6998,62.2083,62.2083,900.0
2015-05-11 09:40:00,102.62,102.79,102.3,102.7,1800.0,62.269,62.3721,62.0748,62.3175,1800.0
2015-05-11 09:45:00,102.24,102.24,102.14,102.14,300.0,62.0384,62.0384,61.9777,61.9777,300.0
2015-05-11 09:50:00,102.39,102.64,102.05,102.27,4800.0,62.1294,62.2811,61.9231,62.0566,4800.0
2015-05-11 09:55:00,101.8,102.05,101.74,101.96,2500.0,61.7714,61.9231,61.735,61.8685,2500.0
2015-05-11 10:00:00,101.89,101.98,101.55,101.72,5300.0,61.826,61.8806,61.6197,61.7229,5300.0
2015-05-11 10:05:00,101.83,102.15,101.7,101.94,10700.0,61.7896,61.9838,61.7107,61.8564,10700.0
2015-05-11 10:10:00,101.95,102.28,101.95,102.03,3600.0,61.8624,62.0627,61.8624,61.911,3600.0
2015-05-11 10:15:00,102.0,102.01,101.73,101.73,1600.0,61.8928,61.8989,61.7289,61.7289,1600.0
2015-05-11 10:20:00,101.85,101.85,101.52,101.52,2000.0,61.8018,61.8018,61.6015,61.6015,2000.0
2015-05-11 10:25:00,101.63,101.69,101.53,101.56,6600.0,61.6683,61.7047,61.6076,61.6258,6600.0
2015-05-11 10:30:00,101.58,101.7,101.53,101.56,2700.0,61.6379,61.7107,61.6076,61.6258,2700.0
2015-05-11 10:35:00,101.58,101.68,101.49,101.59,2500.0,61.6379,61.6986,61.5833,61.644,2500.0
2015-05-11 10:40:00,101.53,101.88,101.53,101.88,6300.0,61.6076,61.82,61.6076,61.82,6300.0
2015-05-11 10:45:00,101.87,102.09,101.81,101.99,3100.0,61.8139,61.9474,61.7775,61.8867,3100.0
2015-05-11 10:50:00,102.07,102.12,101.99,102.03,1500.0,61.9353,61.9656,61.8867,61.911,1500.0
2015-05-11 10:55:00,101.84,101.9,101.8,101.87,2000.0,61.7957,61.8321,61.7714,61.8139,2000.0
2015-05-11 11:00:00,101.82,101.87,101.68,101.81,9200.0,61.7836,61.8139,61.6986,61.7775,9200.0
2015-05-11 11:05:00,101.81,101.87,101.69,101.81,8500.0,61.7775,61.8139,61.7047,61.7775,8500.0
2015-05-11 11:10:00,101.81,101.82,101.63,101.7,8600.0,61.7775,61.7836,61.6683,61.7107,8600.0
2015-05-11 11:15:00,101.78,101.78,101.63,101.73,2700.0,61.7593,61.7593,61.6683,61.7289,2700.0
2015-05-11 11:20:00,101.75,101.83,101.66,101.66,2400.0,61.7411,61.7896,61.6865,61.6865,2400.0
2015-05-11 11:25:00,101.75,101.95,101.75,101.83,6200.0,61.7411,61.8624,61.7411,61.7896,6200.0
2015-05-11 11:30:00,101.8,102.02,101.7,101.7,5000.0,61.7714,61.9049,61.7107,61.7107,5000.0
2015-05-11 11:35:00,101.72,101.91,101.67,101.91,6800.0,61.7229,61.8382,61.6925,61.8382,6800.0
2015-05-11 11:40:00,101.95,102.48,101.95,102.48,12000.0,61.8624,62.184,61.8624,62.184,12000.0
2015-05-11 11:45:00,102.4,102.56,102.24,102.47,10200.0,62.1355,62.2326,62.0384,62.178,10200.0
2015-05-11 11:50:00,102.42,102.6,102.27,102.6,5900.0,62.1476,62.2569,62.0566,62.2569,5900.0
2015-05-11 11:55:00,102.6,102.88,102.45,102.77,13600.0,62.2569,62.4268,62.1658,62.36,13600.0
2015-05-11 12:00:00,102.75,102.75,102.23,102.36,3100.0,62.3479,62.3479,62.0323,62.1112,3100.0
2015-05-11 12:05:00,102.33,102.41,102.02,102.08,1900.0,62.093,62.1416,61.9049,61.9413,1900.0
2015-05-11 12:10:00,102.02,102.08,101.93,101.99,1700.0,61.9049,61.9413,61.8503,61.8867,1700.0
2015-05-11 12:15:00,102.06,102.28,102.03,102.26,13500.0,61.9292,62.0627,61.911,62.0505,13500.0
2015-05-11 12:20:00,102.36,102.48,102.21,102.23,6100.0,62.1112,62.184,62.0202,62.0323,6100.0
2015-05-11 12:25:00,102.25,102.25,102.1,102.1,500.0,62.0445,62.0445,61.9535,61.9535,500.0
2015-05-11 12:30:00,102.07,102.26,101.91,102.05,10800.0,61.9353,62.0505,61.8382,61.9231,10800.0
2015-05-11 12:35:00,101.96,101.96,101.71,101.76,3600.0,61.8685,61.8685,61.7168,61.7472,3600.0
2015-05-11 12:40:00,101.7,101.95,101.69,101.84,8400.0,61.7107,61.8624,61.7047,61.7957,8400.0
2015-05-11 12:45:00,101.78,101.81,101.67,101.67,11400.0,61.7593,61.7775,61.6925,61.6925,11400.0
2015-05-11 12:50:00,101.7,101.83,101.7,101.81,1200.0,61.7107,61.7896,61.7107,61.7775,1200.0
2015-05-11 12:55:00,101.8,101.81,101.66,101.67,1300.0,61.7714,61.7775,61.6865,61.6925,1300.0
2015-05-11 13:00:00,101.7,101.7,101.64,101.65,1300.0,61.7107,61.7107,61.6743,61.6804,1300.0
2015-05-11 13:05:00,101.67,101.76,101.64,101.76,5100.0,61.6925,61.7472,61.6743,61.7472,5100.0
2015-05-11 13:10:00,101.68,101.71,101.52,101.53,1900.0,61.6986,61.7168,61.6015,61.6076,1900.0
2015-05-11 13:15:00,101.5,101.5,101.28,101.4,3400.0,61.5894,61.5894,61.4559,61.5287,3400.0
2015-05-11 13:20:00,101.38,101.4,101.28,101.4,2100.0,61.5166,61.5287,61.4559,61.5287,2100.0
2015-05-11 13:25:00,101.37,101.39,101.25,101.25,2600.0,61.5105,61.5226,61.4377,61.4377,2600.0
2015-05-11 13:30:00,101.3,101.37,101.21,101.26,2400.0,61.468,61.5105,61.4134,61.4438,2400.0
2015-05-11 13:35:00,101.26,101.3,101.17,101.29,7900.0,61.4438,61.468,61.3891,61.462,7900.0
2015-05-11 13:40:00,101.27,101.29,101.14,101.29,3700.0,61.4498,61.462,61.3709,61.462,3700.0
2015-05-11 13:45:00,101.21,101.41,101.14,101.28,7400.0,61.4134,61.5348,61.3709,61.4559,7400.0
2015-05-11 13:50:00,101.28,101.42,101.2,101.39,9400.0,61.4559,61.5408,61.4073,61.5226,9400.0
2015-05-11 13:55:00,101.41,101.67,101.4,101.55,10900.0,61.5348,61.6925,61.5287,61.6197,10900.0
2015-05-11 14:00:00,101.57,101.58,101.27,101.3,23400.0,61.6319,61.6379,61.4498,61.468,23400.0
2015-05-11 14:05:00,101.25,101.31,101.09,101.19,4400.0,61.4377,61.4741,61.3406,61.4013,4400.0
2015-05-11 14:10:00,101.19,101.34,100.96,100.96,7700.0,61.4013,61.4923,61.2617,61.2617,7700.0
2015-05-11 14:15:00,100.99,100.99,100.8,100.87,1700.0,61.2799,61.2799,61.1646,61.2071,1700.0
2015-05-11 14:20:00,100.88,100.89,100.74,100.78,4700.0,61.2132,61.2192,61.1282,61.1525,4700.0
2015-05-11 14:25:00,100.79,100.87,100.77,100.87,1700.0,61.1586,61.2071,61.1464,61.2071,1700.0
2015-05-11 14:30:00,100.84,100.93,100.84,100.87,2200.0,61.1889,61.2435,61.1889,61.2071,2200.0
2015-05-11 14:35:00,100.83,100.84,100.7,100.75,4100.0,61.1828,61.1889,61.104,61.1343,4100.0
2015-05-11 14:40:00,100.77,101.08,100.77,101.02,2800.0,61.1464,61.3345,61.1464,61.2981,2800.0
2015-05-11 14:45:00,100.93,101.3,100.87,101.3,11600.0,61.2435,61.468,61.2071,61.468,11600.0
2015-05-11 14:50:00,101.28,101.35,101.19,101.19,3400.0,61.4559,61.4984,61.4013,61.4013,3400.0
2015-05-11 14:55:00,101.13,101.19,100.97,101.07,10500.0,61.3649,61.4013,61.2678,61.3285,10500.0
2015-05-11 15:00:00,101.09,101.16,101.04,101.14,4300.0,61.3406,61.3831,61.3103,61.3709,4300.0
2015-05-11 15:05:00,101.22,101.28,101.14,101.28,5900.0,61.4195,61.4559,61.3709,61.4559,5900.0
2015-05-11 15:10:00,101.32,101.4,101.24,101.34,1800.0,61.4802,61.5287,61.4316,61.4923,1800.0
2015-05-11 15:15:00,101.44,101.49,101.29,101.49,6000.0,61.553,61.5833,61.462,61.5833,6000.0
2015-05-11 15:20:00,101.48,101.58,101.46,101.53,2500.0,61.5773,61.6379,61.5651,61.6076,2500.0
2015-05-11 15:25:00,101.47,101.64,101.43,101.59,7100.0,61.5712,61.6743,61.5469,61.644,7100.0
2015-05-11 15:30:00,101.52,101.74,101.52,101.65,4800.0,61.6015,61.735,61.6015,61.6804,4800.0
2015-05-11 15:35:00,101.67,101.78,101.63,101.63,3300.0,61.6925,61.7593,61.6683,61.6683,3300.0
2015-05-11 15:40:00,101.65,101.65,101.52,101.52,9700.0,61.6804,61.6804,61.6015,61.6015,9700.0
2015-05-11 15:45:00,101.52,101.52,101.39,101.41,2000.0,61.6015,61.6015,61.5226,61.5348,2000.0
2015-05-11 15:50:00,101.44,101.5,101.4,101.5,3700.0,61.553,61.5894,61.5287,61.5894,3700.0
2015-05-11 15:55:00,101.5,101.78,101.47,101.69,47700.0,61.5894,61.7593,61.5712,61.7047,47700.0
2015-05-12 09:30:00,101.93,101.93,101.69,101.72,4400.0,61.8503,61.8503,61.7047,61.7229,4400.0
2015-05-12 09:35:00,101.74,101.78,101.59,101.66,7900.0,61.735,61.7593,61.644,61.6865,7900.0
2015-05-12 09:40:00,101.76,101.99,101.49,101.49,19200.0,61.7472,61.8867,61.5833,61.5833,19200.0
2015-05-12 09:45:00,101.37,101.66,101.21,101.66,2800.0,61.5105,61.6865,61.4134,61.6865,2800.0
2015-05-12 09:50:00,101.44,101.47,101.02,101.02,3800.0,61.553,61.5712,61.2981,61.2981,3800.0
2015-05-12 09:55:00,101.17,101.34,101.11,101.16,2300.0,61.3891,61.4923,61.3527,61.3831,2300.0
2015-05-12 10:00:00,100.97,101.12,100.64,101.02,3200.0,61.2678,61.3588,61.0675,61.2981,3200.0
2015-05-12 10:05:00,101.02,101.02,100.81,100.88,2500.0,61.2981,61.2981,61.1707,61.2132,2500.0
2015-05-12 10:10:00,101.0,101.0,100.6,100.72,5100.0,61.286,61.286,61.0433,61.1161,5100.0
2015-05-12 10:15:00,100.58,100.84,100.58,100.6,4200.0,61.0311,61.1889,61.0311,61.0433,4200.0
2015-05-12 10:20:00,100.68,100.79,100.48,100.7,11900.0,61.0918,61.1586,60.9705,61.104,11900.0
2015-05-12 10:25:00,100.67,100.72,100.38,100.48,20800.0,61.0857,61.1161,60.9098,60.9705,20800.0
2015-05-12 10:30:00,100.41,100.61,100.24,100.5,17200.0,60.928,61.0493,60.8248,60.9826,17200.0
2015-05-12 10:35:00,100.5,100.54,100.3,100.47,11500.0,60.9826,61.0069,60.8612,60.9644,11500.0
2015-05-12 10:40:00,100.56,100.65,100.55,100.57,2800.0,61.019,61.0736,61.0129,61.0251,2800.0
2015-05-12 10:45:00,100.55,100.82,100.55,100.79,8500.0,61.0129,61.1768,61.0129,61.1586,8500.0
2015-05-12 10:50:00,100.78,100.89,100.71,100.82,11700.0,61.1525,61.2192,61.11,61.1768,11700.0
2015-05-12 10:55:00,100.82,100.97,100.79,100.92,18200.0,61.1768,61.2678,61.1586,61.2374,18200.0
2015-05-12 11:00:00,100.75,100.86,100.57,100.82,6100.0,61.1343,61.201,61.0251,61.1768,6100.0
2015-05-12 11:05:00,100.96,101.04,100.76,100.91,7800.0,61.2617,61.3103,61.1404,61.2314,7800.0
2015-05-12 11:10:00,100.87,101.04,100.86,101.04,7200.0,61.2071,61.3103,61.201,61.3103,7200.0
2015-05-12 11:15:00,101.04,101.35,100.85,101.29,10800.0,61.3103,61.4984,61.195,61.462,10800.0
2015-05-12 11:20:00,101.28,101.59,101.18,101.52,19700.0,61.4559,61.644,61.3952,61.6015,19700.0
2015-05-12 11:25:00,101.36,101.42,101.05,101.13,5300.0,61.5044,61.5408,61.3163,61.3649,5300.0
2015-05-12 11:30:00,101.2,101.57,101.19,101.57,1800.0,61.4073,61.6319,61.4013,61.6319,1800.0
2015-05-12 11:35:00,101.51,101.76,101.5,101.5,2800.0,61.5955,61.7472,61.5894,61.5894,2800.0
2015-05-12 11:40:00,101.49,101.72,101.47,101.72,10900.0,61.5833,61.7229,61.5712,61.7229,10900.0
2015-05-12 11:45:00,101.72,101.76,101.55,101.67,3600.0,61.7229,61.7472,61.6197,61.6925,3600.0
2015-05-12 11:50:00,101.64,101.7,101.45,101.61,3500.0,61.6743,61.7107,61.559,61.6561,3500.0
2015-05-12 11:55:00,101.65,101.8,101.5,101.5,5800.0,61.6804,61.7714,61.5894,61.5894,5800.0
2015-05-12 12:00:00,101.43,101.43,101.02,101.28,4300.0,61.5469,61.5469,61.2981,61.4559,4300.0
2015-05-12 12:05:00,101.22,101.24,101.09,101.09,2400.0,61.4195,61.4316,61.3406,61.3406,2400.0
2015-05-12 12:10:00,101.08,101.09,100.89,101.0,3500.0,61.3345,61.3406,61.2192,61.286,3500.0
2015-05-12 12:15:00,100.96,101.11,100.96,101.07,1000.0,61.2617,61.3527,61.2617,61.3285,1000.0
2015-05-12 12:20:00,101.04,101.08,100.87,100.93,8800.0,61.3103,61.3345,61.2071,61.2435,8800.0
2015-05-12 12:25:00,100.93,101.03,100.87,101.01,2100.0,61.2435,61.3042,61.2071,61.2921,2100.0
2015-05-12 12:30:00,100.97,100.97,100.92,100.94,600.0,61.2678,61.2678,61.2374,61.2496,600.0
2015-05-12 12:35:00,101.05,101.13,101.0,101.07,2600.0,61.3163,61.3649,61.286,61.3285,2600.0
2015-05-12 12:40:00,101.05,101.05,100.87,101.0,3100.0,61.3163,61.3163,61.2071,61.286,3100.0
2015-05-12 12:45:00,100.99,101.0,100.75,100.92,22900.0,61.2799,61.286,61.1343,61.2374,22900.0
2015-05-12 12:50:00,100.91,100.97,100.79,100.9,6100.0,61.2314,61.2678,61.1586,61.2253,6100.0
2015-05-12 12:55:00,100.84,100.9,100.76,100.9,4900.0,61.1889,61.2253,61.1404,61.2253,4900.0
2015-05-12 13:00:00,100.94,101.05,100.83,100.83,4300.0,61.2496,61.3163,61.1828,61.1828,4300.0
2015-05-12 13:05:00,100.9,101.01,100.88,100.92,5300.0,61.2253,61.2921,61.2132,61.2374,5300.0
2015-05-12 13:10:00,100.92,101.1,100.86,100.97,12200.0,61.2374,61.3467,61.201,61.2678,12200.0
2015-05-12 13:15:00,100.96,101.01,100.8,100.9,12000.0,61.2617,61.2921,61.1646,61.2253,12000.0
2015-05-12 13:20:00,100.86,100.88,100.72,100.8,5700.0,61.201,61.2132,61.1161,61.1646,5700.0
2015-05-12 13:25:00,100.8,100.94,100.8,100.88,5000.0,61.1646,61.2496,61.1646,61.2132,5000.0
2015-05-12 13:30:00,100.9,100.95,100.85,100.85,3400.0,61.2253,61.2557,61.195,61.195,3400.0
2015-05-12 13:35:00,100.87,100.97,100.85,100.95,3600.0,61.2071,61.2678,61.195,61.2557,3600.0
2015-05-12 13:40:00,100.96,101.15,100.94,101.15,4100.0,61.2617,61.377,61.2496,61.377,4100.0
2015-05-12 13:45:00,101.15,101.28,101.15,101.15,3300.0,61.377,61.4559,61.377,61.377,3300.0
2015-05-12 13:50:00,101.14,101.15,101.01,101.15,2800.0,61.3709,61.377,61.2921,61.377,2800.0
2015-05-12 13:55:00,101.1,101.14,101.03,101.09,1700.0,61.3467,61.3709,61.3042,61.3406,1700.0
2015-05-12 14:00:00,101.0,101.08,100.94,100.94,9100.0,61.286,61.3345,61.2496,61.2496,9100.0
2015-05-12 14:05:00,100.97,100.99,100.88,100.94,4200.0,61.2678,61.2799,61.2132,61.2496,4200.0
2015-05-12 14:10:00,100.92,100.96,100.85,100.9,2200.0,61.2374,61.2617,61.195,61.2253,2200.0
2015-05-12 14:15:00,100.9,100.95,100.85,100.95,3600.0,61.2253,61.2557,61.195,61.2557,3600.0
2015-05-12 14:20:00,100.95,101.05,100.95,101.05,1600.0,61.2557,61.3163,61.2557,61.3163,1600.0
2015-05-12 14:25:00,101.05,101.1,100.97,101.0,8600.0,61.3163,61.3467,61.2678,61.286,8600.0
2015-05-12 14:30:00,100.99,101.1,100.97,100.97,12700.0,61.2799,61.3467,61.2678,61.2678,12700.0
2015-05-12 14:35:00,100.95,100.95,100.81,100.85,5700.0,61.2557,61.2557,61.1707,61.195,5700.0
2015-05-12 14:40:00,100.86,100.88,100.78,100.83,4800.0,61.201,61.2132,61.1525,61.1828,4800.0
2015-05-12 14:45:00,100.91,100.91,100.73,100.76,18800.0,61.2314,61.2314,61.1222,61.1404,18800.0
2015-05-12 14:50:00,100.74,100.79,100.51,100.52,9500.0,61.1282,61.1586,60.9887,60.9947,9500.0
2015-05-12 14:55:00,100.51,100.52,100.15,100.2,11800.0,60.9887,60.9947,60.7702,60.8006,11800.0
2015-05-12 15:00:00,100.2,100.31,100.16,100.3,6400.0,60.8006,60.8673,60.7763,60.8612,6400.0
2015-05-12 15:05:00,100.25,100.3,100.04,100.1,22400.0,60.8309,60.8612,60.7035,60.7399,22400.0
2015-05-12 15:10:00,100.09,100.22,100.03,100.18,6400.0,60.7338,60.8127,60.6974,60.7884,6400.0
2015-05-12 15:15:00,100.18,100.27,100.17,100.25,5400.0,60.7884,60.843,60.7824,60.8309,5400.0
2015-05-12 15:20:00,100.24,100.34,100.24,100.28,6500.0,60.8248,60.8855,60.8248,60.8491,6500.0
2015-05-12 15:25:00,100.28,100.34,100.17,100.29,8200.0,60.8491,60.8855,60.7824,60.8552,8200.0
2015-05-12 15:30:00,100.32,100.55,100.29,100.5,9300.0,60.8734,61.0129,60.8552,60.9826,9300.0
2015-05-12 15:35:00,100.46,100.68,100.46,100.58,6100.0,60.9583,61.0918,60.9583,61.0311,6100.0
2015-05-12 15:40:00,100.57,100.57,100.29,100.34,13000.0,61.0251,61.0251,60.8552,60.8855,13000.0
2015-05-12 15:45:00,100.38,100.59,100.36,100.54,12400.0,60.9098,61.0372,60.8976,61.0069,12400.0
2015-05-12 15:50:00,100.54,100.67,100.47,100.54,32300.0,61.0069,61.0857,60.9644,61.0069,32300.0
2015-05-12 15:55:00,100.54,100.8,100.36,100.61,77000.0,61.0069,61.1646,60.8976,61.0493,77000.0
2015-05-13 09:30:00,101.92,102.91,101.67,102.53,8200.0,61.8442,62.445,61.6925,62.2144,8200.0
2015-05-13 09:35:00,102.39,102.68,102.21,102.44,8400.0,62.1294,62.3054,62.0202,62.1598,8400.0
2015-05-13 09:40:00,102.55,103.58,102.37,102.71,2500.0,62.2265,62.8515,62.1173,62.3236,2500.0
2015-05-13 09:45:00,102.58,102.99,102.45,102.54,4100.0,62.2447,62.4935,62.1658,62.2205,4100.0
2015-05-13 09:50:00,102.51,102.84,102.35,102.45,17900.0,62.2022,62.4025,62.1052,62.1658,17900.0
2015-05-13 09:55:00,102.56,102.6,102.23,102.53,7000.0,62.2326,62.2569,62.0323,62.2144,7000.0
2015-05-13 10:00:00,102.6,102.66,102.27,102.47,7900.0,62.2569,62.2933,62.0566,62.178,7900.0
2015-05-13 10:05:00,102.47,102.47,102.0,102.1,8400.0,62.178,62.178,61.8928,61.9535,8400.0
2015-05-13 10:10:00,102.03,102.06,101.56,101.56,3900.0,61.911,61.9292,61.6258,61.6258,3900.0
2015-05-13 10:15:00,101.53,101.53,101.18,101.25,4700.0,61.6076,61.6076,61.3952,61.4377,4700.0
2015-05-13 10:20:00,101.18,101.4,101.04,101.15,7300.0,61.3952,61.5287,61.3103,61.377,7300.0
2015-05-13 10:25:00,101.07,101.14,100.94,101.03,7900.0,61.3285,61.3709,61.2496,61.3042,7900.0
2015-05-13 10:30:00,101.08,101.2,100.54,100.54,7800.0,61.3345,61.4073,61.0069,61.0069,7800.0
2015-05-13 10:35:00,100.53,100.81,100.53,100.74,2100.0,61.0008,61.1707,61.0008,61.1282,2100.0
2015-05-13 10:40:00,100.71,100.75,100.49,100.49,2800.0,61.11,61.1343,60.9765,60.9765,2800.0
2015-05-13 10:45:00,100.48,100.49,100.16,100.16,4700.0,60.9705,60.9765,60.7763,60.7763,4700.0
2015-05-13 10:50:00,100.21,100.36,100.2,100.27,3100.0,60.8066,60.8976,60.8006,60.843,3100.0
2015-05-13 10:55:00,100.32,100.5,100.25,100.4,4300.0,60.8734,60.9826,60.8309,60.9219,4300.0
2015-05-13 11:00:00,100.47,100.59,100.42,100.44,3200.0,60.9644,61.0372,60.9341,60.9462,3200.0
2015-05-13 11:05:00,100.51,100.6,100.45,100.52,7400.0,60.9887,61.0433,60.9523,60.9947,7400.0
2015-05-13 11:10:00,100.5,100.65,100.39,100.52,18900.0,60.9826,61.0736,60.9158,60.9947,18900.0
2015-05-13 11:15:00,100.57,100.64,100.44,100.64,2500.0,61.0251,61.0675,60.9462,61.0675,2500.0
2015-05-13 11:20:00,100.64,100.95,100.64,100.87,2800.0,61.0675,61.2557,61.0675,61.2071,2800.0
2015-05-13 11:25:00,100.96,101.12,100.96,101.1,4000.0,61.2617,61.3588,61.2617,61.3467,4000.0
2015-05-13 11:30:00,101.04,101.07,100.93,100.94,2000.0,61.3103,61.3285,61.2435,61.2496,2000.0
2015-05-13 11:35:00,101.05,101.05,100.84,100.96,4000.0,61.3163,61.3163,61.1889,61.2617,4000.0
2015-05-13 11:40:00,100.95,101.24,100.95,101.09,10500.0,61.2557,61.4316,61.2557,61.3406,10500.0
2015-05-13 11:45:00,101.08,101.08,100.95,101.0,5900.0,61.3345,61.3345,61.2557,61.286,5900.0
2015-05-13 11:50:00,101.02,101.05,100.95,100.96,5200.0,61.2981,61.3163,61.2557,61.2617,5200.0
2015-05-13 11:55:00,100.95,101.0,100.91,100.91,6200.0,61.2557,61.286,61.2314,61.2314,6200.0
2015-05-13 12:00:00,100.9,100.96,100.87,100.95,6200.0,61.2253,61.2617,61.2071,61.2557,6200.0
2015-05-13 12:05:00,100.96,100.96,100.86,100.87,3300.0,61.2617,61.2617,61.201,61.2071,3300.0
2015-05-13 12:10:00,100.83,101.03,100.81,101.03,5500.0,61.1828,61.3042,61.1707,61.3042,5500.0
2015-05-13 12:15:00,101.02,101.02,100.81,100.81,2100.0,61.2981,61.2981,61.1707,61.1707,2100.0
2015-05-13 12:20:00,100.88,100.93,100.78,100.86,8000.0,61.2132,61.2435,61.1525,61.201,8000.0
2015-05-13 12:25:00,100.91,100.92,100.79,100.82,4500.0,61.2314,61.2374,61.1586,61.1768,4500.0
2015-05-13 12:30:00,100.88,100.99,100.84,100.9,5600.0,61.2132,61.2799,61.1889,61.2253,5600.0
2015-05-13 12:35:00,100.9,101.0,100.86,100.98,3900.0,61.2253,61.286,61.201,61.2739,3900.0
2015-05-13 12:40:00,100.89,101.04,100.83,100.87,6500.0,61.2192,61.3103,61.1828,61.2071,6500.0
2015-05-13 12:45:00,100.9,101.02,100.79,101.02,2800.0,61.2253,61.2981,61.1586,61.2981,2800.0
2015-05-13 12:50:00,101.07,101.22,101.06,101.13,6800.0,61.3285,61.4195,61.3224,61.3649,6800.0
2015-05-13 12:55:00,101.03,101.03,100.96,100.96,500.0,61.3042,61.3042,61.2617,61.2617,500.0
2015-05-13 13:00:00,100.98,101.31,100.98,101.29,2000.0,61.2739,61.4741,61.2739,61.462,2000.0
2015-05-13 13:05:00,101.39,101.41,101.24,101.41,1800.0,61.5226,61.5348,61.4316,61.5348,1800.0
2015-05-13 13:10:00,101.43,101.47,101.21,101.21,1200.0,61.5469,61.5712,61.4134,61.4134,1200.0
2015-05-13 13:15:00,101.23,101.42,101.23,101.42,1900.0,61.4256,61.5408,61.4256,61.5408,1900.0
2015-05-13 13:20:00,101.35,101.36,101.17,101.2,1000.0,61.4984,61.5044,61.3891,61.4073,1000.0
2015-05-13 13:25:00,101.27,101.44,101.18,101.44,3200.0,61.4498,61.553,61.3952,61.553,3200.0
2015-05-13 13:30:00,101.39,101.39,101.3,101.35,3500.0,61.5226,61.5226,61.468,61.4984,3500.0
2015-05-13 13:35:00,101.37,101.41,101.34,101.37,3200.0,61.5105,61.5348,61.4923,61.5105,3200.0
2015-05-13 13:40:00,101.39,101.5,101.36,101.46,6400.0,61.5226,61.5894,61.5044,61.5651,6400.0
2015-05-13 13:45:00,101.45,101.48,101.39,101.42,3900.0,61.559,61.5773,61.5226,61.5408,3900.0
2015-05-13 13:50:00,101.41,101.5,101.35,101.44,5600.0,61.5348,61.5894,61.4984,61.553,5600.0
2015-05-13 13:55:00,101.44,101.5,101.4,101.43,5800.0,61.553,61.5894,61.5287,61.5469,5800.0
2015-05-13 14:00:00,101.49,101.54,101.44,101.52,4400.0,61.5833,61.6137,61.553,61.6015,4400.0
2015-05-13 14:05:00,101.52,101.55,101.44,101.5,3200.0,61.6015,61.6197,61.553,61.5894,3200.0
2015-05-13 14:10:00,101.49,101.58,101.43,101.51,8400.0,61.5833,61.6379,61.5469,61.5955,8400.0
2015-05-13 14:15:00,101.54,101.55,101.41,101.46,11600.0,61.6137,61.6197,61.5348,61.5651,11600.0
2015-05-13 14:20:00,101.43,101.68,101.38,101.56,22700.0,61.5469,61.6986,61.5166,61.6258,22700.0
2015-05-13 14:25:00,101.6,101.66,101.43,101.43,1300.0,61.6501,61.6865,61.5469,61.5469,1300.0
2015-05-13 14:30:00,101.39,101.44,101.31,101.31,3100.0,61.5226,61.553,61.4741,61.4741,3100.0
2015-05-13 14:35:00,101.23,101.24,101.07,101.08,6100.0,61.4256,61.4316,61.3285,61.3345,6100.0
2015-05-13 14:40:00,101.11,101.18,101.01,101.18,3100.0,61.3527,61.3952,61.2921,61.3952,3100.0
2015-05-13 14:45:00,101.15,101.15,101.0,101.05,2000.0,61.377,61.377,61.286,61.3163,2000.0
2015-05-13 14:50:00,101.05,101.11,100.94,101.02,4900.0,61.3163,61.3527,61.2496,61.2981,4900.0
2015-05-13 14:55:00,101.03,101.14,101.01,101.14,2300.0,61.3042,61.3709,61.2921,61.3709,2300.0
2015-05-13 15:00:00,101.1,101.29,101.1,101.29,2400.0,61.3467,61.462,61.3467,61.462,2400.0
2015-05-13 15:05:00,101.35,101.51,101.29,101.36,3500.0,61.4984,61.5955,61.462,61.5044,3500.0
2015-05-13 15:10:00,101.37,101.5,101.37,101.47,1300.0,61.5105,61.5894,61.5105,61.5712,1300.0
2015-05-13 15:15:00,101.44,101.66,101.44,101.66,5500.0,61.553,61.6865,61.553,61.6865,5500.0
2015-05-13 15:20:00,101.57,101.69,101.55,101.65,4500.0,61.6319,61.7047,61.6197,61.6804,4500.0
2015-05-13 15:25:00,101.64,101.64,101.57,101.57,3900.0,61.6743,61.6743,61.6319,61.6319,3900.0
2015-05-13 15:30:00,101.57,101.64,101.49,101.56,6100.0,61.6319,61.6743,61.5833,61.6258,6100.0
2015-05-13 15:35:00,101.53,101.62,101.49,101.56,6300.0,61.6076,61.6622,61.5833,61.6258,6300.0
2015-05-13 15:40:00,101.57,101.71,101.53,101.63,16800.0,61.6319,61.7168,61.6076,61.6683,16800.0
2015-05-13 15:45:00,101.59,101.78,101.56,101.7,9200.0,61.644,61.7593,61.6258,61.7107,9200.0
2015-05-13 15:50:00,101.68,101.77,101.67,101.73,9600.0,61.6986,61.7532,61.6925,61.7289,9600.0
2015-05-13 15:55:00,101.73,101.75,101.59,101.61,12700.0,61.7289,61.7411,61.644,61.6561,12700.0
2015-05-14 09:30:00,101.93,101.93,101.37,101.67,5300.0,61.8503,61.8503,61.5105,61.6925,5300.0
2015-05-14 09:35:00,101.92,101.92,101.63,101.63,400.0,61.8442,61.8442,61.6683,61.6683,400.0
2015-05-14 09:40:00,101.88,102.04,101.23,101.25,6300.0,61.82,61.9171,61.4256,61.4377,6300.0
2015-05-14 09:45:00,101.34,101.88,101.33,101.74,3700.0,61.4923,61.82,61.4862,61.735,3700.0
2015-05-14 09:50:00,101.69,101.93,101.69,101.93,400.0,61.7047,61.8503,61.7047,61.8503,400.0
2015-05-14 09:55:00,102.13,102.23,102.02,102.11,600.0,61.9717,62.0323,61.9049,61.9595,600.0
2015-05-14 10:00:00,102.24,102.25,101.72,101.8,6800.0,62.0384,62.0445,61.7229,61.7714,6800.0
2015-05-14 10:05:00,101.72,101.76,101.65,101.7,5600.0,61.7229,61.7472,61.6804,61.7107,5600.0
2015-05-14 10:10:00,101.71,102.0,101.52,102.0,4300.0,61.7168,61.8928,61.6015,61.8928,4300.0
2015-05-14 10:15:00,102.08,102.09,101.82,101.88,10000.0,61.9413,61.9474,61.7836,61.82,10000.0
2015-05-14 10:20:00,101.8,101.8,101.64,101.7,2500.0,61.7714,61.7714,61.6743,61.7107,2500.0
2015-05-14 10:25:00,101.86,101.86,101.62,101.67,1400.0,61.8078,61.8078,61.6622,61.6925,1400.0
2015-05-14 10:30:00,101.67,101.68,101.35,101.35,5000.0,61.6925,61.6986,61.4984,61.4984,5000.0
2015-05-14 10:35:00,101.35,101.35,101.15,101.29,3000.0,61.4984,61.4984,61.377,61.462,3000.0
2015-05-14 10:40:00,101.28,101.35,101.28,101.34,900.0,61.4559,61.4984,61.4559,61.4923,900.0
2015-05-14 10:45:00,101.28,101.38,101.04,101.35,6300.0,61.4559,61.5166,61.3103,61.4984,6300.0
2015-05-14 10:50:00,101.27,101.6,101.22,101.44,12200.0,61.4498,61.6501,61.4195,61.553,12200.0
2015-05-14 10:55:00,101.44,101.56,101.43,101.5,4000.0,61.553,61.6258,61.5469,61.5894,4000.0
2015-05-14 11:00:00,101.45,101.6,101.38,101.6,1800.0,61.559,61.6501,61.5166,61.6501,1800.0
2015-05-14 11:05:00,101.57,101.67,101.47,101.47,2400.0,61.6319,61.6925,61.5712,61.5712,2400.0
2015-05-14 11:10:00,101.4,101.68,101.38,101.65,1700.0,61.5287,61.6986,61.5166,61.6804,1700.0
2015-05-14 11:15:00,101.56,101.65,101.09,101.36,12100.0,61.6258,61.6804,61.3406,61.5044,12100.0
2015-05-14 11:20:00,101.32,101.42,100.97,101.11,13400.0,61.4802,61.5408,61.2678,61.3527,13400.0
2015-05-14 11:25:00,101.13,101.31,100.8,101.3,15400.0,61.3649,61.4741,61.1646,61.468,15400.0
2015-05-14 11:30:00,101.24,101.27,101.05,101.18,2800.0,61.4316,61.4498,61.3163,61.3952,2800.0
2015-05-14 11:35:00,101.16,101.37,101.1,101.26,10900.0,61.3831,61.5105,61.3467,61.4438,10900.0
2015-05-14 11:40:00,101.3,101.34,100.93,100.95,6800.0,61.468,61.4923,61.2435,61.2557,6800.0
2015-05-14 11:45:00,101.05,101.08,100.98,100.98,900.0,61.3163,61.3345,61.2739,61.2739,900.0
2015-05-14 11:50:00,101.0,101.03,100.83,100.91,6100.0,61.286,61.3042,61.1828,61.2314,6100.0
2015-05-14 11:55:00,100.65,100.83,100.55,100.69,4800.0,61.0736,61.1828,61.0129,61.0979,4800.0
2015-05-14 12:00:00,100.69,100.69,100.55,100.6,4800.0,61.0979,61.0979,61.0129,61.0433,4800.0
2015-05-14 12:05:00,100.52,100.53,100.41,100.41,900.0,60.9947,61.0008,60.928,60.928,900.0
2015-05-14 12:10:00,100.45,100.71,100.45,100.69,2300.0,60.9523,61.11,60.9523,61.0979,2300.0
2015-05-14 12:15:00,100.66,100.81,100.56,100.69,2800.0,61.0797,61.1707,61.019,61.0979,2800.0
2015-05-14 12:20:00,100.53,100.82,100.53,100.7,6500.0,61.0008,61.1768,61.0008,61.104,6500.0
2015-05-14 12:25:00,100.72,100.78,100.65,100.67,2200.0,61.1161,61.1525,61.0736,61.0857,2200.0
2015-05-14 12:30:00,100.71,100.71,100.53,100.55,5400.0,61.11,61.11,61.0008,61.0129,5400.0
2015-05-14 12:35:00,100.59,100.61,100.48,100.55,3400.0,61.0372,61.0493,60.9705,61.0129,3400.0
2015-05-14 12:40:00,100.56,100.56,100.49,100.54,1600.0,61.019,61.019,60.9765,61.0069,1600.0
2015-05-14 12:45:00,100.5,100.5,100.33,100.34,2500.0,60.9826,60.9826,60.8794,60.8855,2500.0
2015-05-14 12:50:00,100.4,100.44,100.4,100.43,1100.0,60.9219,60.9462,60.9219,60.9401,1100.0
2015-05-14 12:55:00,100.44,100.49,100.38,100.4,1600.0,60.9462,60.9765,60.9098,60.9219,1600.0
2015-05-14 13:00:00,100.4,100.53,100.36,100.52,10500.0,60.9219,61.0008,60.8976,60.9947,10500.0
2015-05-14 13:05:00,100.54,100.68,100.54,100.67,300.0,61.0069,61.0918,61.0069,61.0857,300.0
2015-05-14 13:10:00,100.67,100.67,100.49,100.49,4700.0,61.0857,61.0857,60.9765,60.9765,4700.0
2015-05-14 13:15:00,100.47,100.62,100.47,100.58,1000.0,60.9644,61.0554,60.9644,61.0311,1000.0
2015-05-14 13:20:00,100.55,100.55,100.54,100.54,300.0,61.0129,61.0129,61.0069,61.0069,300.0
2015-05-14 13:25:00,100.61,100.62,100.49,100.5,3600.0,61.0493,61.0554,60.9765,60.9826,3600.0
2015-05-14 13:30:00,100.55,100.55,100.44,100.5,3400.0,61.0129,61.0129,60.9462,60.9826,3400.0
2015-05-14 13:35:00,100.63,100.84,100.63,100.7,5200.0,61.0615,61.1889,61.0615,61.104,5200.0
2015-05-14 13:40:00,100.75,100.84,100.75,100.84,400.0,61.1343,61.1889,61.1343,61.1889,400.0
2015-05-14 13:45:00,100.81,100.93,100.77,100.93,1600.0,61.1707,61.2435,61.1464,61.2435,1600.0
2015-05-14 13:50:00,100.89,100.89,100.73,100.75,2300.0,61.2192,61.2192,61.1222,61.1343,2300.0
2015-05-14 13:55:00,100.7,100.7,100.59,100.59,600.0,61.104,61.104,61.0372,61.0372,600.0
2015-05-14 14:00:00,100.7,100.98,100.67,100.8,1500.0,61.104,61.2739,61.0857,61.1646,1500.0
2015-05-14 14:05:00,100.83,100.92,100.81,100.88,1400.0,61.1828,61.2374,61.1707,61.2132,1400.0
2015-05-14 14:10:00,100.77,100.77,100.73,100.73,200.0,61.1464,61.1464,61.1222,61.1222,200.0
2015-05-14 14:15:00,100.71,100.71,100.59,100.59,1400.0,61.11,61.11,61.0372,61.0372,1400.0
2015-05-14 14:20:00,100.58,100.67,100.54,100.67,1300.0,61.0311,61.0857,61.0069,61.0857,1300.0
2015-05-14 14:25:00,100.68,100.76,100.48,100.5,14500.0,61.0918,61.1404,60.9705,60.9826,14500.0
2015-05-14 14:30:00,100.57,100.58,100.5,100.53,2800.0,61.0251,61.0311,60.9826,61.0008,2800.0
2015-05-14 14:35:00,100.5,100.58,100.49,100.58,4100.0,60.9826,61.0311,60.9765,61.0311,4100.0
2015-05-14 14:40:00,100.53,100.57,100.5,100.5,6300.0,61.0008,61.0251,60.9826,60.9826,6300.0
2015-05-14 14:45:00,100.61,100.64,100.58,100.58,1600.0,61.0493,61.0675,61.0311,61.0311,1600.0
2015-05-14 14:50:00,100.55,100.66,100.54,100.6,1200.0,61.0129,61.0797,61.0069,61.0433,1200.0
2015-05-14 14:55:00,100.61,100.68,100.5,100.53,5900.0,61.0493,61.0918,60.9826,61.0008,5900.0
2015-05-14 15:00:00,100.55,100.64,100.55,100.61,900.0,61.0129,61.0675,61.0129,61.0493,900.0
2015-05-14 15:05:00,100.59,100.6,100.51,100.53,2500.0,61.0372,61.0433,60.9887,61.0008,2500.0
2015-05-14 15:10:00,100.52,100.57,100.5,100.52,4700.0,60.9947,61.0251,60.9826,60.9947,4700.0
2015-05-14 15:15:00,100.52,100.54,100.48,100.48,3300.0,60.9947,61.0069,60.9705,60.9705,3300.0
2015-05-14 15:20:00,100.46,100.47,100.17,100.28,4300.0,60.9583,60.9644,60.7824,60.8491,4300.0
2015-05-14 15:25:00,100.23,100.4,100.23,100.33,4100.0,60.8188,60.9219,60.8188,60.8794,4100.0
2015-05-14 15:30:00,100.36,100.37,100.22,100.23,6500.0,60.8976,60.9037,60.8127,60.8188,6500.0
2015-05-14 15:35:00,100.2,100.28,100.16,100.17,5800.0,60.8006,60.8491,60.7763,60.7824,5800.0
2015-05-14 15:40:00,100.2,100.21,100.13,100.14,4900.0,60.8006,60.8066,60.7581,60.7641,4900.0
2015-05-14 15:45:00,100.17,100.24,100.17,100.21,6000.0,60.7824,60.8248,60.7824,60.8066,6000.0
2015-05-14 15:50:00,100.22,100.28,100.16,100.19,12800.0,60.8127,60.8491,60.7763,60.7945,12800.0
2015-05-14 15:55:00,100.21,100.25,100.18,100.25,17400.0,60.8066,60.8309,60.7884,60.8309,17400.0
2015-05-15 09:30:00,100.38,100.38,99.64,99.65,10800.0,60.9098,60.9098,60.4608,60.4668,10800.0
2015-05-15 09:35:00,99.51,99.68,99.35,99.45,4100.0,60.3819,60.485,60.2848,60.3455,4100.0
2015-05-15 09:40:00,99.43,99.54,99.27,99.32,8000.0,60.3333,60.4001,60.2362,60.2666,8000.0
2015-05-15 09:45:00,99.36,99.47,99.19,99.24,2000.0,60.2909,60.3576,60.1877,60.218,2000.0
2015-05-15 09:50:00,99.23,99.45,98.9,98.92,8600.0,60.212,60.3455,60.0117,60.0239,8600.0
2015-05-15 09:55:00,98.92,99.57,98.92,99.54,5900.0,60.0239,60.4183,60.0239,60.4001,5900.0
2015-05-15 10:00:00,99.48,99.49,98.99,99.18,7200.0,60.3637,60.3697,60.0663,60.1816,7200.0
2015-05-15 10:05:00,99.28,99.72,99.28,99.53,3100.0,60.2423,60.5093,60.2423,60.394,3100.0
2015-05-15 10:10:00,99.52,99.53,99.08,99.08,2500.0,60.3879,60.394,60.121,60.121,2500.0
2015-05-15 10:15:00,99.17,99.87,99.17,99.67,2800.0,60.1756,60.6003,60.1756,60.479,2800.0
2015-05-15 10:20:00,99.67,99.75,99.42,99.58,5400.0,60.479,60.5275,60.3273,60.4243,5400.0
2015-05-15 10:25:00,99.43,99.48,98.96,99.04,5800.0,60.3333,60.3637,60.0481,60.0967,5800.0
2015-05-15 10:30:00,99.09,99.4,99.03,99.14,26500.0,60.127,60.3151,60.0906,60.1574,26500.0
2015-05-15 10:35:00,99.14,99.4,99.09,99.4,10000.0,60.1574,60.3151,60.127,60.3151,10000.0
2015-05-15 10:40:00,99.39,99.86,99.38,99.76,22900.0,60.3091,60.5942,60.303,60.5336,22900.0
2015-05-15 10:45:00,99.75,100.0,99.74,99.8,26000.0,60.5275,60.6792,60.5214,60.5578,26000.0
2015-05-15 10:50:00,99.75,99.85,99.74,99.8,5800.0,60.5275,60.5882,60.5214,60.5578,5800.0
2015-05-15 10:55:00,99.78,99.88,99.7,99.8,5600.0,60.5457,60.6064,60.4972,60.5578,5600.0
2015-05-15 11:00:00,99.86,99.86,99.69,99.8,10400.0,60.5942,60.5942,60.4911,60.5578,10400.0
2015-05-15 11:05:00,99.79,99.9,99.74,99.9,3000.0,60.5518,60.6185,60.5214,60.6185,3000.0
2015-05-15 11:10:00,99.9,99.9,99.71,99.84,6200.0,60.6185,60.6185,60.5032,60.5821,6200.0
2015-05-15 11:15:00,99.83,99.88,99.77,99.87,20000.0,60.576,60.6064,60.5396,60.6003,20000.0
2015-05-15 11:20:00,99.86,99.9,99.81,99.82,9300.0,60.5942,60.6185,60.5639,60.57,9300.0
2015-05-15 11:25:00,99.82,99.9,99.8,99.9,13200.0,60.57,60.6185,60.5578,60.6185,13200.0
2015-05-15 11:30:00,99.82,99.94,99.66,99.66,5100.0,60.57,60.6428,60.4729,60.4729,5100.0
2015-05-15 11:35:00,99.67,99.67,99.61,99.61,400.0,60.479,60.479,60.4426,60.4426,400.0
2015-05-15 11:40:00,99.6,99.91,99.5,99.8,18600.0,60.4365,60.6246,60.3758,60.5578,18600.0
2015-05-15 11:45:00,99.86,99.99,99.85,99.92,6100.0,60.5942,60.6731,60.5882,60.6307,6100.0
2015-05-15 11:50:00,99.91,100.01,99.86,99.86,1300.0,60.6246,60.6853,60.5942,60.5942,1300.0
2015-05-15 11:55:00,99.88,100.1,99.85,100.1,3800.0,60.6064,60.7399,60.5882,60.7399,3800.0
2015-05-15 12:00:00,100.09,100.28,100.09,100.2,2000.0,60.7338,60.8491,60.7338,60.8006,2000.0
2015-05-15 12:05:00,100.22,100.29,100.21,100.29,1700.0,60.8127,60.8552,60.8066,60.8552,1700.0
2015-05-15 12:10:00,100.17,100.19,100.13,100.18,5800.0,60.7824,60.7945,60.7581,60.7884,5800.0
2015-05-15 12:15:00,100.13,100.16,99.98,100.08,4500.0,60.7581,60.7763,60.6671,60.7277,4500.0
2015-05-15 12:20:00,100.16,100.2,100.06,100.06,3000.0,60.7763,60.8006,60.7156,60.7156,3000.0
2015-05-15 12:25:00,100.04,100.1,99.96,100.06,2400.0,60.7035,60.7399,60.6549,60.7156,2400.0
2015-05-15 12:30:00,100.09,100.39,100.0,100.39,5000.0,60.7338,60.9158,60.6792,60.9158,5000.0
2015-05-15 12:35:00,100.33,100.33,100.22,100.22,1400.0,60.8794,60.8794,60.8127,60.8127,1400.0
2015-05-15 12:40:00,100.3,100.48,100.3,100.42,6900.0,60.8612,60.9705,60.8612,60.9341,6900.0
2015-05-15 12:45:00,100.49,100.61,100.46,100.61,5500.0,60.9765,61.0493,60.9583,61.0493,5500.0
2015-05-15 12:50:00,100.66,100.74,100.58,100.74,3200.0,61.0797,61.1282,61.0311,61.1282,3200.0
2015-05-15 12:55:00,100.72,100.73,100.44,100.44,6100.0,61.1161,61.1222,60.9462,60.9462,6100.0
2015-05-15 13:00:00,100.44,100.44,100.36,100.36,2300.0,60.9462,60.9462,60.8976,60.8976,2300.0
2015-05-15 13:05:00,100.46,100.46,100.19,100.21,5200.0,60.9583,60.9583,60.7945,60.8066,5200.0
2015-05-15 13:10:00,100.17,100.21,100.05,100.21,3200.0,60.7824,60.8066,60.7095,60.8066,3200.0
2015-05-15 13:15:00,100.19,100.22,100.09,100.1,1800.0,60.7945,60.8127,60.7338,60.7399,1800.0
2015-05-15 13:20:00,100.11,100.28,100.11,100.28,1500.0,60.7459,60.8491,60.7459,60.8491,1500.0
2015-05-15 13:25:00,100.31,100.63,100.3,100.58,8700.0,60.8673,61.0615,60.8612,61.0311,8700.0
2015-05-15 13:30:00,100.61,100.8,100.6,100.76,2500.0,61.0493,61.1646,61.0433,61.1404,2500.0
2015-05-15 13:35:00,100.76,100.84,100.72,100.84,4200.0,61.1404,61.1889,61.1161,61.1889,4200.0
2015-05-15 13:40:00,100.85,100.96,100.81,100.93,4700.0,61.195,61.2617,61.1707,61.2435,4700.0
2015-05-15 13:45:00,100.91,100.95,100.86,100.88,7500.0,61.2314,61.2557,61.201,61.2132,7500.0
2015-05-15 13:50:00,100.95,101.21,100.93,101.12,3900.0,61.2557,61.4134,61.2435,61.3588,3900.0
2015-05-15 13:55:00,101.16,101.32,101.16,101.28,1900.0,61.3831,61.4802,61.3831,61.4559,1900.0
2015-05-15 14:00:00,101.29,101.29,101.19,101.22,3100.0,61.462,61.462,61.4013,61.4195,3100.0
2015-05-15 14:05:00,101.18,101.18,101.06,101.06,1800.0,61.3952,61.3952,61.3224,61.3224,1800.0
2015-05-15 14:10:00,101.12,101.31,101.11,101.22,6900.0,61.3588,61.4741,61.3527,61.4195,6900.0
2015-05-15 14:15:00,101.17,101.3,101.1,101.22,3500.0,61.3891,61.468,61.3467,61.4195,3500.0
2015-05-15 14:20:00,101.22,101.22,101.11,101.11,1500.0,61.4195,61.4195,61.3527,61.3527,1500.0
2015-05-15 14:25:00,101.05,101.36,101.05,101.27,2400.0,61.3163,61.5044,61.3163,61.4498,2400.0
2015-05-15 14:30:00,101.16,101.46,101.05,101.34,5200.0,61.3831,61.5651,61.3163,61.4923,5200.0
2015-05-15 14:35:00,101.41,101.41,101.23,101.31,2100.0,61.5348,61.5348,61.4256,61.4741,2100.0
2015-05-15 14:40:00,101.34,101.59,101.27,101.47,7200.0,61.4923,61.644,61.4498,61.5712,7200.0
2015-05-15 14:45:00,101.4,101.4,101.24,101.24,4600.0,61.5287,61.5287,61.4316,61.4316,4600.0
2015-05-15 14:50:00,101.24,101.32,101.22,101.26,3200.0,61.4316,61.4802,61.4195,61.4438,3200.0
2015-05-15 14:55:00,101.27,101.27,101.18,101.2,1800.0,61.4498,61.4498,61.3952,61.4073,1800.0
2015-05-15 15:00:00,101.21,101.33,101.19,101.33,7300.0,61.4134,61.4862,61.4013,61.4862,7300.0
2015-05-15 15:05:00,101.31,101.31,101.18,101.28,4200.0,61.4741,61.4741,61.3952,61.4559,4200.0
2015-05-15 15:10:00,101.25,101.44,101.25,101.42,9100.0,61.4377,61.553,61.4377,61.5408,9100.0
2015-05-15 15:15:00,101.46,101.59,101.46,101.48,3900.0,61.5651,61.644,61.5651,61.5773,3900.0
2015-05-15 15:20:00,101.55,101.59,101.47,101.52,3500.0,61.6197,61.644,61.5712,61.6015,3500.0
2015-05-15 15:25:00,101.52,101.57,101.41,101.42,6000.0,61.6015,61.6319,61.5348,61.5408,6000.0
2015-05-15 15:30:00,101.41,101.47,101.29,101.34,2500.0,61.5348,61.5712,61.462,61.4923,2500.0
2015-05-15 15:35:00,101.31,101.37,101.24,101.3,6200.0,61.4741,61.5105,61.4316,61.468,6200.0
2015-05-15 15:40:00,101.26,101.36,101.26,101.3,4700.0,61.4438,61.5044,61.4438,61.468,4700.0
2015-05-15 15:45:00,101.32,101.35,101.14,101.14,11100.0,61.4802,61.4984,61.3709,61.3709,11100.0
2015-05-15 15:50:00,101.17,101.26,101.12,101.14,12000.0,61.3891,61.4438,61.3588,61.3709,12000.0
2015-05-15 15:55:00,101.15,101.19,100.92,101.12,44800.0,61.377,61.4013,61.2374,61.3588,44800.0
2015-05-18 09:30:00,99.65,100.52,99.65,100.28,10200.0,60.4668,60.9947,60.4668,60.8491,10200.0
2015-05-18 09:35:00,100.25,100.25,99.65,99.99,5400.0,60.8309,60.8309,60.4668,60.6731,5400.0
2015-05-18 09:40:00,99.93,100.48,99.92,100.48,4100.0,60.6367,60.9705,60.6307,60.9705,4100.0
2015-05-18 09:45:00,100.45,100.45,99.91,99.91,3600.0,60.9523,60.9523,60.6246,60.6246,3600.0
2015-05-18 09:50:00,99.9,99.97,99.75,99.77,5600.0,60.6185,60.661,60.5275,60.5396,5600.0
2015-05-18 09:55:00,100.08,100.25,100.0,100.14,2000.0,60.7277,60.8309,60.6792,60.7641,2000.0
2015-05-18 10:00:00,99.99,100.23,99.95,99.95,5000.0,60.6731,60.8188,60.6489,60.6489,5000.0
2015-05-18 10:05:00,99.94,100.4,99.94,100.36,3000.0,60.6428,60.9219,60.6428,60.8976,3000.0
2015-05-18 10:10:00,100.33,100.4,100.2,100.2,3600.0,60.8794,60.9219,60.8006,60.8006,3600.0
2015-05-18 10:15:00,100.14,100.33,100.05,100.07,3400.0,60.7641,60.8794,60.7095,60.7217,3400.0
2015-05-18 10:20:00,100.0,100.35,99.97,100.35,4200.0,60.6792,60.8916,60.661,60.8916,4200.0
2015-05-18 10:25:00,100.35,100.52,100.18,100.3,6500.0,60.8916,60.9947,60.7884,60.8612,6500.0
2015-05-18 10:30:00,100.29,100.52,100.29,100.52,2700.0,60.8552,60.9947,60.8552,60.9947,2700.0
2015-05-18 10:35:00,100.46,100.46,100.12,100.17,11500.0,60.9583,60.9583,60.752,60.7824,11500.0
2015-05-18 10:40:00,100.21,100.35,100.21,100.31,6800.0,60.8066,60.8916,60.8066,60.8673,6800.0
2015-05-18 10:45:00,100.36,100.49,100.35,100.43,4800.0,60.8976,60.9765,60.8916,60.9401,4800.0
2015-05-18 10:50:00,100.41,100.42,100.32,100.32,1100.0,60.928,60.9341,60.8734,60.8734,1100.0
2015-05-18 10:55:00,100.33,100.53,100.19,100.52,7900.0,60.8794,61.0008,60.7945,60.9947,7900.0
2015-05-18 11:00:00,100.51,100.51,100.29,100.46,10100.0,60.9887,60.9887,60.8552,60.9583,10100.0
2015-05-18 11:05:00,100.5,100.73,100.46,100.59,9700.0,60.9826,61.1222,60.9583,61.0372,9700.0
2015-05-18 11:10:00,100.57,100.64,100.47,100.64,17400.0,61.0251,61.0675,60.9644,61.0675,17400.0
2015-05-18 11:15:00,100.6,100.6,100.21,100.4,4300.0,61.0433,61.0433,60.8066,60.9219,4300.0
2015-05-18 11:20:00,100.32,100.32,100.01,100.13,16100.0,60.8734,60.8734,60.6853,60.7581,16100.0
2015-05-18 11:25:00,100.16,100.31,100.11,100.31,6000.0,60.7763,60.8673,60.7459,60.8673,6000.0
2015-05-18 11:30:00,100.27,100.3,100.14,100.18,6500.0,60.843,60.8612,60.7641,60.7884,6500.0
2015-05-18 11:35:00,100.23,100.39,100.23,100.27,5100.0,60.8188,60.9158,60.8188,60.843,5100.0
2015-05-18 11:40:00,100.32,100.38,100.18,100.18,2000.0,60.8734,60.9098,60.7884,60.7884,2000.0
2015-05-18 11:45:00,100.18,100.22,100.06,100.19,14200.0,60.7884,60.8127,60.7156,60.7945,14200.0
2015-05-18 11:50:00,100.14,100.38,100.14,100.31,1700.0,60.7641,60.9098,60.7641,60.8673,1700.0
2015-05-18 11:55:00,100.27,100.38,100.25,100.3,6600.0,60.843,60.9098,60.8309,60.8612,6600.0
2015-05-18 12:00:00,100.26,100.3,100.21,100.3,2000.0,60.837,60.8612,60.8066,60.8612,2000.0
2015-05-18 12:05:00,100.26,100.26,100.03,100.24,21700.0,60.837,60.837,60.6974,60.8248,21700.0
2015-05-18 12:10:00,100.21,100.47,100.21,100.45,8000.0,60.8066,60.9644,60.8066,60.9523,8000.0
2015-05-18 12:15:00,100.42,100.6,100.42,100.55,4300.0,60.9341,61.0433,60.9341,61.0129,4300.0
2015-05-18 12:20:00,100.6,100.82,100.59,100.81,4500.0,61.0433,61.1768,61.0372,61.1707,4500.0
2015-05-18 12:25:00,100.79,100.9,100.74,100.89,2900.0,61.1586,61.2253,61.1282,61.2192,2900.0
2015-05-18 12:30:00,100.89,100.91,100.73,100.78,1900.0,61.2192,61.2314,61.1222,61.1525,1900.0
2015-05-18 12:35:00,100.77,100.98,100.63,100.97,8500.0,61.1464,61.2739,61.0615,61.2678,8500.0
2015-05-18 12:40:00,100.98,101.07,100.92,101.04,8500.0,61.2739,61.3285,61.2374,61.3103,8500.0
2015-05-18 12:45:00,100.97,101.04,100.93,100.93,2200.0,61.2678,61.3103,61.2435,61.2435,2200.0
2015-05-18 12:50:00,101.01,101.06,100.88,101.06,1500.0,61.2921,61.3224,61.2132,61.3224,1500.0
2015-05-18 12:55:00,101.03,101.12,100.99,100.99,1900.0,61.3042,61.3588,61.2799,61.2799,1900.0
2015-05-18 13:00:00,101.02,101.11,100.99,101.11,3600.0,61.2981,61.3527,61.2799,61.3527,3600.0
2015-05-18 13:05:00,101.09,101.12,101.04,101.1,1100.0,61.3406,61.3588,61.3103,61.3467,1100.0
2015-05-18 13:10:00,101.14,101.16,101.06,101.1,4100.0,61.3709,61.3831,61.3224,61.3467,4100.0
2015-05-18 13:15:00,101.1,101.13,101.1,101.13,2800.0,61.3467,61.3649,61.3467,61.3649,2800.0
2015-05-18 13:20:00,101.11,101.11,101.04,101.09,2600.0,61.3527,61.3527,61.3103,61.3406,2600.0
2015-05-18 13:25:00,101.05,101.05,100.85,100.88,2900.0,61.3163,61.3163,61.195,61.2132,2900.0
2015-05-18 13:30:00,100.86,100.9,100.81,100.9,1300.0,61.201,61.2253,61.1707,61.2253,1300.0
2015-05-18 13:35:00,100.91,100.91,100.72,100.72,4000.0,61.2314,61.2314,61.1161,61.1161,4000.0
2015-05-18 13:40:00,100.69,100.69,100.56,100.56,2100.0,61.0979,61.0979,61.019,61.019,2100.0
2015-05-18 13:45:00,100.55,100.68,100.35,100.68,3100.0,61.0129,61.0918,60.8916,61.0918,3100.0
2015-05-18 13:50:00,100.56,100.57,100.33,100.42,2100.0,61.019,61.0251,60.8794,60.9341,2100.0
2015-05-18 13:55:00,100.36,100.39,100.36,100.39,700.0,60.8976,60.9158,60.8976,60.9158,700.0
2015-05-18 14:00:00,100.43,100.52,100.17,100.52,7200.0,60.9401,60.9947,60.7824,60.9947,7200.0
2015-05-18 14:05:00,100.48,100.48,100.26,100.26,9600.0,60.9705,60.9705,60.837,60.837,9600.0
2015-05-18 14:10:00,100.27,100.49,100.27,100.48,5400.0,60.843,60.9765,60.843,60.9705,5400.0
2015-05-18 14:15:00,100.46,100.52,100.36,100.43,4600.0,60.9583,60.9947,60.8976,60.9401,4600.0
2015-05-18 14:20:00,100.42,100.44,100.34,100.4,3000.0,60.9341,60.9462,60.8855,60.9219,3000.0
2015-05-18 14:25:00,100.37,100.37,100.31,100.31,2100.0,60.9037,60.9037,60.8673,60.8673,2100.0
2015-05-18 14:30:00,100.29,100.34,100.21,100.21,3400.0,60.8552,60.8855,60.8066,60.8066,3400.0
2015-05-18 14:35:00,100.27,100.33,100.17,100.28,13300.0,60.843,60.8794,60.7824,60.8491,13300.0
2015-05-18 14:40:00,100.27,100.43,100.27,100.36,4300.0,60.843,60.9401,60.843,60.8976,4300.0
2015-05-18 14:45:00,100.38,100.4,100.32,100.34,2300.0,60.9098,60.9219,60.8734,60.8855,2300.0
2015-05-18 14:50:00,100.34,100.4,100.3,100.4,7800.0,60.8855,60.9219,60.8612,60.9219,7800.0
2015-05-18 14:55:00,100.38,100.48,100.3,100.4,3100.0,60.9098,60.9705,60.8612,60.9219,3100.0
2015-05-18 15:00:00,100.42,100.52,100.41,100.48,1700.0,60.9341,60.9947,60.928,60.9705,1700.0
2015-05-18 15:05:00,100.48,100.53,100.4,100.51,2700.0,60.9705,61.0008,60.9219,60.9887,2700.0
2015-05-18 15:10:00,100.56,100.6,100.53,100.57,1900.0,61.019,61.0433,61.0008,61.0251,1900.0
2015-05-18 15:15:00,100.6,100.69,100.58,100.66,4700.0,61.0433,61.0979,61.0311,61.0797,4700.0
2015-05-18 15:20:00,100.66,100.66,100.48,100.49,8300.0,61.0797,61.0797,60.9705,60.9765,8300.0
2015-05-18 15:25:00,100.49,100.58,100.45,100.54,4800.0,60.9765,61.0311,60.9523,61.0069,4800.0
2015-05-18 15:30:00,100.52,100.65,100.51,100.62,7800.0,60.9947,61.0736,60.9887,61.0554,7800.0
2015-05-18 15:35:00,100.62,100.68,100.59,100.62,12400.0,61.0554,61.0918,61.0372,61.0554,12400.0
2015-05-18 15:40:00,100.66,100.77,100.61,100.77,7800.0,61.0797,61.1464,61.0493,61.1464,7800.0
2015-05-18 15:45:00,100.74,100.86,100.69,100.76,7700.0,61.1282,61.201,61.0979,61.1404,7700.0
2015-05-18 15:50:00,100.82,100.89,100.77,100.82,7200.0,61.1768,61.2192,61.1464,61.1768,7200.0
2015-05-18 15:55:00,100.82,100.82,100.73,100.79,16900.0,61.1768,61.1768,61.1222,61.1586,16900.0
2015-05-19 09:30:00,99.93,100.32,99.4,100.0,8600.0,60.6367,60.8734,60.3151,60.6792,8600.0
2015-05-19 09:35:00,100.05,100.97,99.76,100.97,14100.0,60.7095,61.2678,60.5336,61.2678,14100.0
2015-05-19 09:40:00,100.94,100.94,100.21,100.52,6200.0,61.2496,61.2496,60.8066,60.9947,6200.0
2015-05-19 09:45:00,100.69,100.97,100.38,100.77,14600.0,61.0979,61.2678,60.9098,61.1464,14600.0
2015-05-19 09:50:00,100.57,100.89,100.14,100.81,21400.0,61.0251,61.2192,60.7641,61.1707,21400.0
2015-05-19 09:55:00,100.68,100.99,100.26,100.49,33700.0,61.0918,61.2799,60.837,60.9765,33700.0
2015-05-19 10:00:00,100.6,100.79,100.36,100.5,18000.0,61.0433,61.1586,60.8976,60.9826,18000.0
2015-05-19 10:05:00,100.58,100.9,100.51,100.64,23900.0,61.0311,61.2253,60.9887,61.0675,23900.0
2015-05-19 10:10:00,100.63,100.79,100.51,100.6,9300.0,61.0615,61.1586,60.9887,61.0433,9300.0
2015-05-19 10:15:00,100.59,100.73,100.24,100.33,20500.0,61.0372,61.1222,60.8248,60.8794,20500.0
2015-05-19 10:20:00,100.22,100.28,99.81,99.84,8800.0,60.8127,60.8491,60.5639,60.5821,8800.0
2015-05-19 10:25:00,99.81,99.94,99.64,99.88,10400.0,60.5639,60.6428,60.4608,60.6064,10400.0
2015-05-19 10:30:00,99.89,99.96,99.79,99.84,8200.0,60.6125,60.6549,60.5518,60.5821,8200.0
2015-05-19 10:35:00,99.86,99.97,99.84,99.92,4000.0,60.5942,60.661,60.5821,60.6307,4000.0
2015-05-19 10:40:00,99.92,99.92,99.78,99.87,5700.0,60.6307,60.6307,60.5457,60.6003,5700.0
2015-05-19 10:45:00,99.87,99.91,99.66,99.76,6400.0,60.6003,60.6246,60.4729,60.5336,6400.0
2015-05-19 10:50:00,99.66,99.85,99.63,99.81,11000.0,60.4729,60.5882,60.4547,60.5639,11000.0
2015-05-19 10:55:00,99.78,99.86,99.7,99.72,13900.0,60.5457,60.5942,60.4972,60.5093,13900.0
2015-05-19 11:00:00,99.77,99.84,99.65,99.83,9500.0,60.5396,60.5821,60.4668,60.576,9500.0
2015-05-19 11:05:00,99.81,99.82,99.72,99.82,3900.0,60.5639,60.57,60.5093,60.57,3900.0
2015-05-19 11:10:00,99.82,99.83,99.69,99.8,6300.0,60.57,60.576,60.4911,60.5578,6300.0
2015-05-19 11:15:00,99.76,99.87,99.7,99.77,18700.0,60.5336,60.6003,60.4972,60.5396,18700.0
2015-05-19 11:20:00,99.71,99.83,99.53,99.56,12600.0,60.5032,60.576,60.394,60.4122,12600.0
2015-05-19 11:25:00,99.61,99.68,99.56,99.56,8700.0,60.4426,60.485,60.4122,60.4122,8700.0
2015-05-19 11:30:00,99.51,99.86,99.51,99.8,3900.0,60.3819,60.5942,60.3819,60.5578,3900.0
2015-05-19 11:35:00,99.92,99.98,99.89,99.93,2500.0,60.6307,60.6671,60.6125,60.6367,2500.0
2015-05-19 11:40:00,99.97,99.98,99.86,99.86,2800.0,60.661,60.6671,60.5942,60.5942,2800.0
2015-05-19 11:45:00,99.78,99.78,99.27,99.36,3900.0,60.5457,60.5457,60.2362,60.2909,3900.0
2015-05-19 11:50:00,99.34,99.44,99.27,99.35,6900.0,60.2787,60.3394,60.2362,60.2848,6900.0
2015-05-19 11:55:00,99.39,99.87,99.39,99.87,7700.0,60.3091,60.6003,60.3091,60.6003,7700.0
2015-05-19 12:00:00,99.88,99.88,99.6,99.64,7800.0,60.6064,60.6064,60.4365,60.4608,7800.0
2015-05-19 12:05:00,99.64,99.99,99.64,99.81,7400.0,60.4608,60.6731,60.4608,60.5639,7400.0
2015-05-19 12:10:00,99.85,99.95,99.77,99.81,6000.0,60.5882,60.6489,60.5396,60.5639,6000.0
2015-05-19 12:15:00,99.85,99.95,99.73,99.74,11600.0,60.5882,60.6489,60.5154,60.5214,11600.0
2015-05-19 12:20:00,99.69,99.74,99.6,99.65,4200.0,60.4911,60.5214,60.4365,60.4668,4200.0
2015-05-19 12:25:00,99.6,99.81,99.6,99.8,3500.0,60.4365,60.5639,60.4365,60.5578,3500.0
2015-05-19 12:30:00,99.83,99.97,99.79,99.84,2200.0,60.576,60.661,60.5518,60.5821,2200.0
2015-05-19 12:35:00,99.79,99.85,99.73,99.77,7400.0,60.5518,60.5882,60.5154,60.5396,7400.0
2015-05-19 12:40:00,99.67,99.83,99.67,99.79,12400.0,60.479,60.576,60.479,60.5518,12400.0
2015-05-19 12:45:00,99.82,99.87,99.76,99.87,6700.0,60.57,60.6003,60.5336,60.6003,6700.0
2015-05-19 12:50:00,99.8,99.8,99.62,99.76,52400.0,60.5578,60.5578,60.4486,60.5336,52400.0
2015-05-19 12:55:00,99.72,99.89,99.72,99.83,6300.0,60.5093,60.6125,60.5093,60.576,6300.0
2015-05-19 13:00:00,99.89,99.95,99.81,99.88,5300.0,60.6125,60.6489,60.5639,60.6064,5300.0
2015-05-19 13:05:00,99.97,99.98,99.81,99.81,7700.0,60.661,60.6671,60.5639,60.5639,7700.0
2015-05-19 13:10:00,99.84,99.86,99.66,99.68,9100.0,60.5821,60.5942,60.4729,60.485,9100.0
2015-05-19 13:15:00,99.68,99.75,99.55,99.6,21300.0,60.485,60.5275,60.4061,60.4365,21300.0
2015-05-19 13:20:00,99.62,99.63,99.5,99.61,9100.0,60.4486,60.4547,60.3758,60.4426,9100.0
2015-05-19 13:25:00,99.63,99.68,99.55,99.59,5500.0,60.4547,60.485,60.4061,60.4304,5500.0
2015-05-19 13:30:00,99.55,99.64,99.48,99.56,9900.0,60.4061,60.4608,60.3637,60.4122,9900.0
2015-05-19 13:35:00,99.52,99.6,99.47,99.54,13500.0,60.3879,60.4365,60.3576,60.4001,13500.0
2015-05-19 13:40:00,99.54,99.61,99.26,99.26,12600.0,60.4001,60.4426,60.2302,60.2302,12600.0
2015-05-19 13:45:00,99.28,99.32,99.27,99.27,1700.0,60.2423,60.2666,60.2362,60.2362,1700.0
2015-05-19 13:50:00,99.3,99.36,99.22,99.22,3900.0,60.2544,60.2909,60.2059,60.2059,3900.0
2015-05-19 13:55:00,99.21,99.21,99.08,99.13,6700.0,60.1998,60.1998,60.121,60.1513,6700.0
2015-05-19 14:00:00,99.15,99.28,99.15,99.15,11900.0,60.1634,60.2423,60.1634,60.1634,11900.0
2015-05-19 14:05:00,99.15,99.22,99.08,99.08,3700.0,60.1634,60.2059,60.121,60.121,3700.0
2015-05-19 14:10:00,99.08,99.22,99.08,99.22,5300.0,60.121,60.2059,60.121,60.2059,5300.0
2015-05-19 14:15:00,99.23,99.31,99.15,99.28,6800.0,60.212,60.2605,60.1634,60.2423,6800.0
2015-05-19 14:20:00,99.28,99.54,99.25,99.54,5200.0,60.2423,60.4001,60.2241,60.4001,5200.0
2015-05-19 14:25:00,99.53,99.62,99.44,99.62,7700.0,60.394,60.4486,60.3394,60.4486,7700.0
2015-05-19 14:30:00,99.66,99.85,99.62,99.85,8500.0,60.4729,60.5882,60.4486,60.5882,8500.0
2015-05-19 14:35:00,99.8,99.81,99.72,99.78,6000.0,60.5578,60.5639,60.5093,60.5457,6000.0
2015-05-19 14:40:00,99.82,99.89,99.76,99.76,5400.0,60.57,60.6125,60.5336,60.5336,5400.0
2015-05-19 14:45:00,99.75,99.75,99.51,99.57,10200.0,60.5275,60.5275,60.3819,60.4183,10200.0
2015-05-19 14:50:00,99.51,99.54,99.45,99.51,2000.0,60.3819,60.4001,60.3455,60.3819,2000.0
2015-05-19 14:55:00,99.46,99.49,99.35,99.38,5300.0,60.3515,60.3697,60.2848,60.303,5300.0
2015-05-19 15:00:00,99.42,99.73,99.38,99.64,14000.0,60.3273,60.5154,60.303,60.4608,14000.0
2015-05-19 15:05:00,99.61,99.7,99.5,99.68,8400.0,60.4426,60.4972,60.3758,60.485,8400.0
2015-05-19 15:10:00,99.65,99.68,99.47,99.49,6700.0,60.4668,60.485,60.3576,60.3697,6700.0
2015-05-19 15:15:00,99.5,99.6,99.47,99.52,7900.0,60.3758,60.4365,60.3576,60.3879,7900.0
2015-05-19 15:20:00,99.49,99.57,99.41,99.52,8700.0,60.3697,60.4183,60.3212,60.3879,8700.0
2015-05-19 15:25:00,99.51,99.56,99.38,99.53,20300.0,60.3819,60.4122,60.303,60.394,20300.0
2015-05-19 15:30:00,99.56,99.63,99.49,99.49,8600.0,60.4122,60.4547,60.3697,60.3697,8600.0
2015-05-19 15:35:00,99.5,99.57,99.47,99.48,6400.0,60.3758,60.4183,60.3576,60.3637,6400.0
2015-05-19 15:40:00,99.46,99.57,99.45,99.52,8700.0,60.3515,60.4183,60.3455,60.3879,8700.0
2015-05-19 15:45:00,99.54,99.61,99.52,99.58,14700.0,60.4001,60.4426,60.3879,60.4243,14700.0
2015-05-19 15:50:00,99.59,99.62,99.53,99.54,18400.0,60.4304,60.4486,60.394,60.4001,18400.0
2015-05-19 15:55:00,99.57,99.68,99.56,99.65,27500.0,60.4183,60.485,60.4122,60.4668,27500.0
2015-05-20 09:30:00,99.65,100.0,99.61,99.9,5900.0,60.4668,60.6792,60.4426,60.6185,5900.0
2015-05-20 09:35:00,99.88,99.89,99.62,99.7,4500.0,60.6064,60.6125,60.4486,60.4972,4500.0
2015-05-20 09:40:00,99.7,99.7,99.24,99.24,4500.0,60.4972,60.4972,60.218,60.218,4500.0
2015-05-20 09:45:00,99.2,99.4,99.12,99.27,3700.0,60.1938,60.3151,60.1452,60.2362,3700.0
2015-05-20 09:50:00,99.3,99.34,99.12,99.13,1500.0,60.2544,60.2787,60.1452,60.1513,1500.0
2015-05-20 09:55:00,99.14,99.32,99.11,99.17,2700.0,60.1574,60.2666,60.1392,60.1756,2700.0
2015-05-20 10:00:00,99.16,99.48,99.12,99.41,3100.0,60.1695,60.3637,60.1452,60.3212,3100.0
2015-05-20 10:05:00,99.28,99.28,99.01,99.1,3200.0,60.2423,60.2423,60.0785,60.1331,3200.0
2015-05-20 10:10:00,99.11,99.11,98.84,98.97,13400.0,60.1392,60.1392,59.9753,60.0542,13400.0
2015-05-20 10:15:00,99.0,99.43,99.0,99.38,2700.0,60.0724,60.3333,60.0724,60.303,2700.0
2015-05-20 10:20:00,99.4,99.4,98.98,99.03,1600.0,60.3151,60.3151,60.0603,60.0906,1600.0
2015-05-20 10:25:00,98.98,99.08,98.83,99.08,4600.0,60.0603,60.121,59.9693,60.121,4600.0
2015-05-20 10:30:00,99.11,99.34,99.09,99.13,5000.0,60.1392,60.2787,60.127,60.1513,5000.0
2015-05-20 10:35:00,99.1,99.1,98.73,98.79,6400.0,60.1331,60.1331,59.9086,59.945,6400.0
2015-05-20 10:40:00,98.7,98.74,98.37,98.5,3000.0,59.8904,59.9146,59.6901,59.769,3000.0
2015-05-20 10:45:00,98.48,98.52,98.26,98.4,4000.0,59.7569,59.7811,59.6234,59.7083,4000.0
2015-05-20 10:50:00,98.35,98.47,98.29,98.29,1200.0,59.678,59.7508,59.6416,59.6416,1200.0
2015-05-20 10:55:00,98.38,98.42,98.27,98.42,10500.0,59.6962,59.7205,59.6294,59.7205,10500.0
2015-05-20 11:00:00,98.39,98.59,98.39,98.58,7400.0,59.7023,59.8236,59.7023,59.8176,7400.0
2015-05-20 11:05:00,98.54,98.7,98.5,98.54,6800.0,59.7933,59.8904,59.769,59.7933,6800.0
2015-05-20 11:10:00,98.54,98.67,98.54,98.61,1500.0,59.7933,59.8722,59.7933,59.8358,1500.0
2015-05-20 11:15:00,98.55,98.67,98.47,98.56,7000.0,59.7994,59.8722,59.7508,59.8054,7000.0
2015-05-20 11:20:00,98.57,98.63,98.45,98.58,4300.0,59.8115,59.8479,59.7387,59.8176,4300.0
2015-05-20 11:25:00,98.57,98.61,98.33,98.42,3400.0,59.8115,59.8358,59.6659,59.7205,3400.0
2015-05-20 11:30:00,98.36,98.52,98.32,98.44,2300.0,59.6841,59.7811,59.6598,59.7326,2300.0
2015-05-20 11:35:00,98.47,98.49,98.35,98.36,2400.0,59.7508,59.7629,59.678,59.6841,2400.0
2015-05-20 11:40:00,98.43,98.53,98.42,98.51,2700.0,59.7265,59.7872,59.7205,59.7751,2700.0
2015-05-20 11:45:00,98.44,98.55,98.43,98.54,2300.0,59.7326,59.7994,59.7265,59.7933,2300.0
2015-05-20 11:50:00,98.55,98.65,98.55,98.62,3700.0,59.7994,59.86,59.7994,59.8418,3700.0
2015-05-20 11:55:00,98.63,98.66,98.45,98.47,5100.0,59.8479,59.8661,59.7387,59.7508,5100.0
2015-05-20 12:00:00,98.42,98.54,98.42,98.53,8900.0,59.7205,59.7933,59.7205,59.7872,8900.0
2015-05-20 12:05:00,98.49,98.57,98.48,98.57,3200.0,59.7629,59.8115,59.7569,59.8115,3200.0
2015-05-20 12:10:00,98.55,98.63,98.53,98.6,3400.0,59.7994,59.8479,59.7872,59.8297,3400.0
2015-05-20 12:15:00,98.61,98.8,98.61,98.69,5100.0,59.8358,59.951,59.8358,59.8843,5100.0
2015-05-20 12:20:00,98.78,98.78,98.63,98.65,1500.0,59.9389,59.9389,59.8479,59.86,1500.0
2015-05-20 12:25:00,98.74,98.86,98.55,98.66,11200.0,59.9146,59.9875,59.7994,59.8661,11200.0
2015-05-20 12:30:00,98.71,98.95,98.71,98.75,14300.0,59.8964,60.0421,59.8964,59.9207,14300.0
2015-05-20 12:35:00,98.77,98.9,98.77,98.83,3400.0,59.9328,60.0117,59.9328,59.9693,3400.0
2015-05-20 12:40:00,98.76,98.85,98.69,98.84,9900.0,59.9268,59.9814,59.8843,59.9753,9900.0
2015-05-20 12:45:00,98.79,98.79,98.58,98.64,3900.0,59.945,59.945,59.8176,59.854,3900.0
2015-05-20 12:50:00,98.62,98.75,98.62,98.73,5200.0,59.8418,59.9207,59.8418,59.9086,5200.0
2015-05-20 12:55:00,98.77,98.8,98.74,98.74,1300.0,59.9328,59.951,59.9146,59.9146,1300.0
2015-05-20 13:00:00,98.7,98.7,98.63,98.65,600.0,59.8904,59.8904,59.8479,59.86,600.0
2015-05-20 13:05:00,98.56,98.64,98.52,98.58,7000.0,59.8054,59.854,59.7811,59.8176,7000.0
2015-05-20 13:10:00,98.55,98.72,98.53,98.72,2400.0,59.7994,59.9025,59.7872,59.9025,2400.0
2015-05-20 13:15:00,98.68,98.68,98.53,98.62,1900.0,59.8782,59.8782,59.7872,59.8418,1900.0
2015-05-20 13:20:00,98.56,98.56,98.45,98.54,2000.0,59.8054,59.8054,59.7387,59.7933,2000.0
2015-05-20 13:25:00,98.53,98.59,98.47,98.52,2300.0,59.7872,59.8236,59.7508,59.7811,2300.0
2015-05-20 13:30:00,98.61,98.71,98.57,98.71,1900.0,59.8358,59.8964,59.8115,59.8964,1900.0
2015-05-20 13:35:00,98.65,98.69,98.54,98.56,2800.0,59.86,59.8843,59.7933,59.8054,2800.0
2015-05-20 13:40:00,98.58,98.67,98.58,98.67,900.0,59.8176,59.8722,59.8176,59.8722,900.0
2015-05-20 13:45:00,98.64,98.75,98.62,98.73,3600.0,59.854,59.9207,59.8418,59.9086,3600.0
2015-05-20 13:50:00,98.65,98.73,98.59,98.62,10500.0,59.86,59.9086,59.8236,59.8418,10500.0
2015-05-20 13:55:00,98.59,98.65,98.58,98.59,1400.0,59.8236,59.86,59.8176,59.8236,1400.0
2015-05-20 14:00:00,98.65,98.7,98.49,98.58,2700.0,59.86,59.8904,59.7629,59.8176,2700.0
2015-05-20 14:05:00,98.45,98.52,98.41,98.41,2000.0,59.7387,59.7811,59.7144,59.7144,2000.0
2015-05-20 14:10:00,98.5,98.65,98.48,98.64,2000.0,59.769,59.86,59.7569,59.854,2000.0
2015-05-20 14:15:00,98.57,98.61,98.47,98.47,3100.0,59.8115,59.8358,59.7508,59.7508,3100.0
2015-05-20 14:20:00,98.41,98.53,98.41,98.46,6300.0,59.7144,59.7872,59.7144,59.7447,6300.0
2015-05-20 14:25:00,98.44,98.62,98.44,98.61,4200.0,59.7326,59.8418,59.7326,59.8358,4200.0
2015-05-20 14:30:00,98.61,98.65,98.49,98.49,5200.0,59.8358,59.86,59.7629,59.7629,5200.0
2015-05-20 14:35:00,98.51,98.52,98.44,98.48,3400.0,59.7751,59.7811,59.7326,59.7569,3400.0
2015-05-20 14:40:00,98.53,98.56,98.49,98.52,7600.0,59.7872,59.8054,59.7629,59.7811,7600.0
2015-05-20 14:45:00,98.58,98.65,98.56,98.56,13800.0,59.8176,59.86,59.8054,59.8054,13800.0
2015-05-20 14:50:00,98.56,98.72,98.56,98.59,4300.0,59.8054,59.9025,59.8054,59.8236,4300.0
2015-05-20 14:55:00,98.62,98.66,98.44,98.51,4800.0,59.8418,59.8661,59.7326,59.7751,4800.0
2015-05-20 15:00:00,98.55,98.56,98.41,98.46,4300.0,59.7994,59.8054,59.7144,59.7447,4300.0
2015-05-20 15:05:00,98.48,98.52,98.4,98.47,4400.0,59.7569,59.7811,59.7083,59.7508,4400.0
2015-05-20 15:10:00,98.47,98.49,98.43,98.43,1800.0,59.7508,59.7629,59.7265,59.7265,1800.0
2015-05-20 15:15:00,98.42,98.42,98.24,98.38,6800.0,59.7205,59.7205,59.6112,59.6962,6800.0
2015-05-20 15:20:00,98.39,98.46,98.31,98.43,4300.0,59.7023,59.7447,59.6537,59.7265,4300.0
2015-05-20 15:25:00,98.38,98.53,98.35,98.5,6200.0,59.6962,59.7872,59.678,59.769,6200.0
2015-05-20 15:30:00,98.46,98.46,98.38,98.45,4700.0,59.7447,59.7447,59.6962,59.7387,4700.0
2015-05-20 15:35:00,98.52,98.53,98.36,98.42,4200.0,59.7811,59.7872,59.6841,59.7205,4200.0
2015-05-20 15:40:00,98.38,98.49,98.37,98.4,4900.0,59.6962,59.7629,59.6901,59.7083,4900.0
2015-05-20 15:45:00,98.4,98.49,98.36,98.41,7000.0,59.7083,59.7629,59.6841,59.7144,7000.0
2015-05-20 15:50:00,98.4,98.46,98.36,98.4,8600.0,59.7083,59.7447,59.6841,59.7083,8600.0
2015-05-20 15:55:00,98.43,98.52,98.41,98.44,17400.0,59.7265,59.7811,59.7144,59.7326,17400.0
2015-05-21 09:30:00,98.7,99.52,98.43,99.18,6000.0,59.8904,60.3879,59.7265,60.1816,6000.0
2015-05-21 09:35:00,99.47,99.7,99.26,99.31,3100.0,60.3576,60.4972,60.2302,60.2605,3100.0
2015-05-21 09:40:00,99.27,99.4,99.12,99.36,2000.0,60.2362,60.3151,60.1452,60.2909,2000.0
2015-05-21 09:45:00,99.08,99.09,98.74,98.74,900.0,60.121,60.127,59.9146,59.9146,900.0
2015-05-21 09:50:00,98.79,99.3,98.79,99.07,3200.0,59.945,60.2544,59.945,60.1149,3200.0
2015-05-21 09:55:00,99.09,99.54,99.09,99.48,1900.0,60.127,60.4001,60.127,60.3637,1900.0
2015-05-21 10:00:00,99.33,99.54,99.11,99.44,6600.0,60.2726,60.4001,60.1392,60.3394,6600.0
2015-05-21 10:05:00,99.53,99.65,99.41,99.47,4400.0,60.394,60.4668,60.3212,60.3576,4400.0
2015-05-21 10:10:00,99.59,99.59,99.29,99.38,9100.0,60.4304,60.4304,60.2484,60.303,9100.0
2015-05-21 10:15:00,99.29,99.57,99.2,99.57,5200.0,60.2484,60.4183,60.1938,60.4183,5200.0
2015-05-21 10:20:00,99.5,99.61,99.39,99.45,2500.0,60.3758,60.4426,60.3091,60.3455,2500.0
2015-05-21 10:25:00,99.38,99.63,99.38,99.6,2300.0,60.303,60.4547,60.303,60.4365,2300.0
2015-05-21 10:30:00,99.69,99.78,99.6,99.78,5400.0,60.4911,60.5457,60.4365,60.5457,5400.0
2015-05-21 10:35:00,99.77,99.87,99.66,99.78,14500.0,60.5396,60.6003,60.4729,60.5457,14500.0
2015-05-21 10:40:00,99.8,99.9,99.69,99.82,3400.0,60.5578,60.6185,60.4911,60.57,3400.0
2015-05-21 10:45:00,99.89,99.92,99.78,99.92,2300.0,60.6125,60.6307,60.5457,60.6307,2300.0
2015-05-21 10:50:00,99.78,99.84,99.67,99.78,6500.0,60.5457,60.5821,60.479,60.5457,6500.0
2015-05-21 10:55:00,99.76,99.77,99.5,99.61,2400.0,60.5336,60.5396,60.3758,60.4426,2400.0
2015-05-21 11:00:00,99.62,99.69,99.42,99.48,5900.0,60.4486,60.4911,60.3273,60.3637,5900.0
2015-05-21 11:05:00,99.44,99.44,99.25,99.31,2100.0,60.3394,60.3394,60.2241,60.2605,2100.0
2015-05-21 11:10:00,99.18,99.39,99.18,99.3,1700.0,60.1816,60.3091,60.1816,60.2544,1700.0
2015-05-21 11:15:00,99.29,99.29,99.09,99.09,3300.0,60.2484,60.2484,60.127,60.127,3300.0
2015-05-21 11:20:00,99.07,99.12,98.9,98.96,1400.0,60.1149,60.1452,60.0117,60.0481,1400.0
2015-05-21 11:25:00,98.96,98.96,98.73,98.78,3800.0,60.0481,60.0481,59.9086,59.9389,3800.0
2015-05-21 11:30:00,98.73,98.85,98.69,98.85,10300.0,59.9086,59.9814,59.8843,59.9814,10300.0
2015-05-21 11:35:00,98.86,98.86,98.65,98.72,7500.0,59.9875,59.9875,59.86,59.9025,7500.0
2015-05-21 11:40:00,98.79,98.79,98.69,98.7,1400.0,59.945,59.945,59.8843,59.8904,1400.0
2015-05-21 11:45:00,98.69,98.69,98.54,98.54,4600.0,59.8843,59.8843,59.7933,59.7933,4600.0
2015-05-21 11:50:00,98.52,98.61,98.47,98.47,1400.0,59.7811,59.8358,59.7508,59.7508,1400.0
2015-05-21 11:55:00,98.46,98.52,98.4,98.44,2700.0,59.7447,59.7811,59.7083,59.7326,2700.0
2015-05-21 12:00:00,98.42,98.45,98.34,98.34,2000.0,59.7205,59.7387,59.6719,59.6719,2000.0
2015-05-21 12:05:00,98.31,98.48,98.29,98.29,2300.0,59.6537,59.7569,59.6416,59.6416,2300.0
2015-05-21 12:10:00,98.24,98.33,98.21,98.33,1400.0,59.6112,59.6659,59.593,59.6659,1400.0
2015-05-21 12:15:00,98.33,98.62,98.26,98.62,9900.0,59.6659,59.8418,59.6234,59.8418,9900.0
2015-05-21 12:20:00,98.68,98.82,98.68,98.81,1100.0,59.8782,59.9632,59.8782,59.9571,1100.0
2015-05-21 12:25:00,98.77,98.87,98.77,98.87,1000.0,59.9328,59.9935,59.9328,59.9935,1000.0
2015-05-21 12:30:00,98.9,98.94,98.76,98.76,1700.0,60.0117,60.036,59.9268,59.9268,1700.0
2015-05-21 12:35:00,98.75,98.85,98.72,98.82,1400.0,59.9207,59.9814,59.9025,59.9632,1400.0
2015-05-21 12:40:00,98.8,98.96,98.79,98.94,6200.0,59.951,60.0481,59.945,60.036,6200.0
2015-05-21 12:45:00,98.89,98.98,98.82,98.98,4400.0,60.0057,60.0603,59.9632,60.0603,4400.0
2015-05-21 12:50:00,98.94,98.94,98.81,98.85,1600.0,60.036,60.036,59.9571,59.9814,1600.0
2015-05-21 12:55:00,98.8,98.92,98.77,98.9,3800.0,59.951,60.0239,59.9328,60.0117,3800.0
2015-05-21 13:00:00,98.85,98.86,98.84,98.84,400.0,59.9814,59.9875,59.9753,59.9753,400.0
2015-05-21 13:05:00,98.8,98.8,98.68,98.68,1300.0,59.951,59.951,59.8782,59.8782,1300.0
2015-05-21 13:10:00,98.59,98.69,98.59,98.65,900.0,59.8236,59.8843,59.8236,59.86,900.0
2015-05-21 13:15:00,98.69,98.75,98.67,98.67,2800.0,59.8843,59.9207,59.8722,59.8722,2800.0
2015-05-21 13:20:00,98.66,98.66,98.55,98.56,1100.0,59.8661,59.8661,59.7994,59.8054,1100.0
2015-05-21 13:25:00,98.58,98.78,98.56,98.57,5200.0,59.8176,59.9389,59.8054,59.8115,5200.0
2015-05-21 13:30:00,98.61,98.66,98.61,98.61,4100.0,59.8358,59.8661,59.8358,59.8358,4100.0
2015-05-21 13:35:00,98.65,98.77,98.64,98.69,3000.0,59.86,59.9328,59.854,59.8843,3000.0
2015-05-21 13:40:00,98.77,98.82,98.51,98.53,6200.0,59.9328,59.9632,59.7751,59.7872,6200.0
2015-05-21 13:45:00,98.49,98.52,98.41,98.52,1700.0,59.7629,59.7811,59.7144,59.7811,1700.0
2015-05-21 13:50:00,98.54,98.54,98.47,98.49,600.0,59.7933,59.7933,59.7508,59.7629,600.0
2015-05-21 13:55:00,98.43,98.43,98.24,98.31,1300.0,59.7265,59.7265,59.6112,59.6537,1300.0
2015-05-21 14:00:00,98.35,98.39,98.29,98.36,2700.0,59.678,59.7023,59.6416,59.6841,2700.0
2015-05-21 14:05:00,98.39,98.53,98.25,98.31,14900.0,59.7023,59.7872,59.6173,59.6537,14900.0
2015-05-21 14:10:00,98.26,98.37,98.26,98.35,900.0,59.6234,59.6901,59.6234,59.678,900.0
2015-05-21 14:15:00,98.3,98.33,98.23,98.24,1700.0,59.6477,59.6659,59.6052,59.6112,1700.0
2015-05-21 14:20:00,98.26,98.28,98.24,98.24,1000.0,59.6234,59.6355,59.6112,59.6112,1000.0
2015-05-21 14:25:00,98.27,98.52,98.27,98.46,3400.0,59.6294,59.7811,59.6294,59.7447,3400.0
2015-05-21 14:30:00,98.42,98.49,98.37,98.48,2400.0,59.7205,59.7629,59.6901,59.7569,2400.0
2015-05-21 14:35:00,98.41,98.56,98.37,98.51,3300.0,59.7144,59.8054,59.6901,59.7751,3300.0
2015-05-21 14:40:00,98.52,98.54,98.52,98.53,1200.0,59.7811,59.7933,59.7811,59.7872,1200.0
2015-05-21 14:45:00,98.52,98.58,98.39,98.52,5400.0,59.7811,59.8176,59.7023,59.7811,5400.0
2015-05-21 14:50:00,98.51,98.51,98.35,98.38,9500.0,59.7751,59.7751,59.678,59.6962,9500.0
2015-05-21 14:55:00,98.38,98.38,98.21,98.38,3000.0,59.6962,59.6962,59.593,59.6962,3000.0
2015-05-21 15:00:00,98.28,98.42,98.28,98.3,2700.0,59.6355,59.7205,59.6355,59.6477,2700.0
2015-05-21 15:05:00,98.35,98.47,98.32,98.36,3900.0,59.678,59.7508,59.6598,59.6841,3900.0
2015-05-21 15:10:00,98.37,98.43,98.32,98.43,2300.0,59.6901,59.7265,59.6598,59.7265,2300.0
2015-05-21 15:15:00,98.43,98.43,98.33,98.37,3000.0,59.7265,59.7265,59.6659,59.6901,3000.0
2015-05-21 15:20:00,98.31,98.43,98.24,98.43,3600.0,59.6537,59.7265,59.6112,59.7265,3600.0
2015-05-21 15:25:00,98.33,98.42,98.31,98.42,3000.0,59.6659,59.7205,59.6537,59.7205,3000.0
2015-05-21 15:30:00,98.43,98.43,98.22,98.29,3600.0,59.7265,59.7265,59.5991,59.6416,3600.0
2015-05-21 15:35:00,98.32,98.46,98.31,98.31,9300.0,59.6598,59.7447,59.6537,59.6537,9300.0
2015-05-21 15:40:00,98.31,98.69,98.31,98.62,8600.0,59.6537,59.8843,59.6537,59.8418,8600.0
2015-05-21 15:45:00,98.6,98.7,98.6,98.61,4700.0,59.8297,59.8904,59.8297,59.8358,4700.0
2015-05-21 15:50:00,98.6,98.64,98.54,98.57,8700.0,59.8297,59.854,59.7933,59.8115,8700.0
2015-05-21 15:55:00,98.59,98.6,98.46,98.54,17800.0,59.8236,59.8297,59.7447,59.7933,17800.0
2015-05-22 09:30:00,98.1,98.44,97.64,98.15,6200.0,59.5263,59.7326,59.2472,59.5566,6200.0
2015-05-22 09:35:00,98.15,98.47,97.78,97.78,8100.0,59.5566,59.7508,59.3321,59.3321,8100.0
2015-05-22 09:40:00,98.07,98.08,97.73,97.76,3700.0,59.5081,59.5142,59.3018,59.32,3700.0
2015-05-22 09:45:00,97.8,98.01,97.8,98.01,3800.0,59.3443,59.4717,59.3443,59.4717,3800.0
2015-05-22 09:50:00,98.11,98.22,98.01,98.08,4900.0,59.5324,59.5991,59.4717,59.5142,4900.0
2015-05-22 09:55:00,98.25,98.52,98.16,98.52,4400.0,59.6173,59.7811,59.5627,59.7811,4400.0
2015-05-22 10:00:00,98.47,98.51,98.22,98.22,3300.0,59.7508,59.7751,59.5991,59.5991,3300.0
2015-05-22 10:05:00,98.27,98.39,98.27,98.31,700.0,59.6294,59.7023,59.6294,59.6537,700.0
2015-05-22 10:10:00,98.34,98.34,98.22,98.22,800.0,59.6719,59.6719,59.5991,59.5991,800.0
2015-05-22 10:15:00,98.24,98.24,97.8,97.82,2400.0,59.6112,59.6112,59.3443,59.3564,2400.0
2015-05-22 10:20:00,97.78,97.96,97.78,97.79,35600.0,59.3321,59.4413,59.3321,59.3382,35600.0
2015-05-22 10:25:00,97.79,97.81,97.67,97.67,7400.0,59.3382,59.3503,59.2654,59.2654,7400.0
2015-05-22 10:30:00,97.65,97.88,97.64,97.77,6000.0,59.2532,59.3928,59.2472,59.3261,6000.0
2015-05-22 10:35:00,97.89,97.9,97.64,97.73,5300.0,59.3989,59.4049,59.2472,59.3018,5300.0
2015-05-22 10:40:00,97.8,97.85,97.75,97.76,6300.0,59.3443,59.3746,59.3139,59.32,6300.0
2015-05-22 10:45:00,97.77,97.81,97.71,97.76,2300.0,59.3261,59.3503,59.2896,59.32,2300.0
2015-05-22 10:50:00,97.72,97.96,97.72,97.95,3400.0,59.2957,59.4413,59.2957,59.4353,3400.0
2015-05-22 10:55:00,98.0,98.04,97.97,98.0,900.0,59.4656,59.4899,59.4474,59.4656,900.0
2015-05-22 11:00:00,97.98,98.0,97.91,97.98,7700.0,59.4535,59.4656,59.411,59.4535,7700.0
2015-05-22 11:05:00,97.96,97.98,97.78,97.78,5200.0,59.4413,59.4535,59.3321,59.3321,5200.0
2015-05-22 11:10:00,97.78,97.88,97.69,97.73,4900.0,59.3321,59.3928,59.2775,59.3018,4900.0
2015-05-22 11:15:00,97.8,97.98,97.8,97.86,1600.0,59.3443,59.4535,59.3443,59.3807,1600.0
2015-05-22 11:20:00,97.83,97.86,97.78,97.85,1800.0,59.3625,59.3807,59.3321,59.3746,1800.0
2015-05-22 11:25:00,97.89,97.9,97.6,97.7,3400.0,59.3989,59.4049,59.2229,59.2836,3400.0
2015-05-22 11:30:00,97.7,97.71,97.56,97.62,5300.0,59.2836,59.2896,59.1986,59.235,5300.0
2015-05-22 11:35:00,97.63,97.71,97.6,97.61,2600.0,59.2411,59.2896,59.2229,59.229,2600.0
2015-05-22 11:40:00,97.58,97.67,97.58,97.65,2200.0,59.2108,59.2654,59.2108,59.2532,2200.0
2015-05-22 11:45:00,97.63,97.68,97.56,97.64,4900.0,59.2411,59.2714,59.1986,59.2472,4900.0
2015-05-22 11:50:00,97.6,97.84,97.6,97.8,1700.0,59.2229,59.3685,59.2229,59.3443,1700.0
2015-05-22 11:55:00,97.8,98.04,97.79,98.04,1200.0,59.3443,59.4899,59.3382,59.4899,1200.0
2015-05-22 12:00:00,98.04,98.13,97.97,98.04,2200.0,59.4899,59.5445,59.4474,59.4899,2200.0
2015-05-22 12:05:00,98.01,98.19,98.01,98.14,2200.0,59.4717,59.5809,59.4717,59.5506,2200.0
2015-05-22 12:10:00,98.17,98.21,98.16,98.2,700.0,59.5688,59.593,59.5627,59.587,700.0
2015-05-22 12:15:00,98.18,98.24,98.08,98.24,2800.0,59.5748,59.6112,59.5142,59.6112,2800.0
2015-05-22 12:20:00,98.25,98.3,98.16,98.26,1900.0,59.6173,59.6477,59.5627,59.6234,1900.0
2015-05-22 12:25:00,98.29,98.33,98.19,98.19,2000.0,59.6416,59.6659,59.5809,59.5809,2000.0
2015-05-22 12:30:00,98.2,98.29,98.19,98.24,1700.0,59.587,59.6416,59.5809,59.6112,1700.0
2015-05-22 12:35:00,98.23,98.29,98.2,98.2,2300.0,59.6052,59.6416,59.587,59.587,2300.0
2015-05-22 12:40:00,98.24,98.34,98.22,98.34,2200.0,59.6112,59.6719,59.5991,59.6719,2200.0
2015-05-22 12:45:00,98.33,98.33,98.22,98.22,2300.0,59.6659,59.6659,59.5991,59.5991,2300.0
2015-05-22 12:50:00,98.35,98.51,98.34,98.34,3500.0,59.678,59.7751,59.6719,59.6719,3500.0
2015-05-22 12:55:00,98.41,98.46,98.3,98.3,1700.0,59.7144,59.7447,59.6477,59.6477,1700.0
2015-05-22 13:00:00,98.24,98.48,98.22,98.42,6000.0,59.6112,59.7569,59.5991,59.7205,6000.0
2015-05-22 13:05:00,98.38,98.38,98.22,98.33,1700.0,59.6962,59.6962,59.5991,59.6659,1700.0
2015-05-22 13:10:00,98.33,98.34,98.27,98.27,2300.0,59.6659,59.6719,59.6294,59.6294,2300.0
2015-05-22 13:15:00,98.26,98.31,98.19,98.26,2500.0,59.6234,59.6537,59.5809,59.6234,2500.0
2015-05-22 13:20:00,98.22,98.3,98.2,98.2,2200.0,59.5991,59.6477,59.587,59.587,2200.0
2015-05-22 13:25:00,98.27,98.36,98.27,98.3,4000.0,59.6294,59.6841,59.6294,59.6477,4000.0
2015-05-22 13:30:00,98.3,98.45,98.26,98.35,9200.0,59.6477,59.7387,59.6234,59.678,9200.0
2015-05-22 13:35:00,98.39,98.4,98.29,98.31,1400.0,59.7023,59.7083,59.6416,59.6537,1400.0
2015-05-22 13:40:00,98.43,98.45,98.39,98.45,1500.0,59.7265,59.7387,59.7023,59.7387,1500.0
2015-05-22 13:45:00,98.48,98.49,98.41,98.42,1200.0,59.7569,59.7629,59.7144,59.7205,1200.0
2015-05-22 13:50:00,98.47,98.51,98.43,98.47,1500.0,59.7508,59.7751,59.7265,59.7508,1500.0
2015-05-22 13:55:00,98.49,98.56,98.48,98.56,900.0,59.7629,59.8054,59.7569,59.8054,900.0
2015-05-22 14:00:00,98.47,98.51,98.34,98.45,4400.0,59.7508,59.7751,59.6719,59.7387,4400.0
2015-05-22 14:05:00,98.49,98.62,98.48,98.62,1600.0,59.7629,59.8418,59.7569,59.8418,1600.0
2015-05-22 14:10:00,98.59,98.59,98.49,98.49,2100.0,59.8236,59.8236,59.7629,59.7629,2100.0
2015-05-22 14:15:00,98.45,98.49,98.42,98.42,500.0,59.7387,59.7629,59.7205,59.7205,500.0
2015-05-22 14:20:00,98.43,98.45,98.3,98.38,2900.0,59.7265,59.7387,59.6477,59.6962,2900.0
2015-05-22 14:25:00,98.38,98.45,98.37,98.37,4100.0,59.6962,59.7387,59.6901,59.6901,4100.0
2015-05-22 14:30:00,98.38,98.42,98.36,98.36,1300.0,59.6962,59.7205,59.6841,59.6841,1300.0
2015-05-22 14:35:00,98.38,98.45,98.38,98.42,1200.0,59.6962,59.7387,59.6962,59.7205,1200.0
2015-05-22 14:40:00,98.43,98.53,98.43,98.49,5200.0,59.7265,59.7872,59.7265,59.7629,5200.0
2015-05-22 14:45:00,98.53,98.66,98.53,98.61,2400.0,59.7872,59.8661,59.7872,59.8358,2400.0
2015-05-22 14:50:00,98.61,98.68,98.59,98.67,4600.0,59.8358,59.8782,59.8236,59.8722,4600.0
2015-05-22 14:55:00,98.68,98.68,98.57,98.57,2500.0,59.8782,59.8782,59.8115,59.8115,2500.0
2015-05-22 15:00:00,98.56,98.65,98.52,98.52,3800.0,59.8054,59.86,59.7811,59.7811,3800.0
2015-05-22 15:05:00,98.56,98.66,98.51,98.52,3700.0,59.8054,59.8661,59.7751,59.7811,3700.0
2015-05-22 15:10:00,98.57,98.57,98.53,98.55,600.0,59.8115,59.8115,59.7872,59.7994,600.0
2015-05-22 15:15:00,98.55,98.57,98.53,98.54,2400.0,59.7994,59.8115,59.7872,59.7933,2400.0
2015-05-22 15:20:00,98.57,98.57,98.51,98.52,2500.0,59.8115,59.8115,59.7751,59.7811,2500.0
2015-05-22 15:25:00,98.52,98.57,98.51,98.52,5300.0,59.7811,59.8115,59.7751,59.7811,5300.0
2015-05-22 15:30:00,98.52,98.58,98.51,98.51,18100.0,59.7811,59.8176,59.7751,59.7751,18100.0
2015-05-22 15:35:00,98.53,98.59,98.53,98.54,2800.0,59.7872,59.8236,59.7872,59.7933,2800.0
2015-05-22 15:40:00,98.54,98.57,98.49,98.52,5600.0,59.7933,59.8115,59.7629,59.7811,5600.0
2015-05-22 15:45:00,98.55,98.58,98.46,98.48,4700.0,59.7994,59.8176,59.7447,59.7569,4700.0
2015-05-22 15:50:00,98.48,98.48,98.39,98.45,28500.0,59.7569,59.7569,59.7023,59.7387,28500.0
2015-05-22 15:55:00,98.42,98.53,98.4,98.49,35700.0,59.7205,59.7872,59.7083,59.7629,35700.0
2015-05-26 09:30:00,97.5,98.16,97.21,98.16,4000.0,59.1622,59.5627,58.9862,59.5627,4000.0
2015-05-26 09:35:00,98.15,98.27,97.59,97.6,4500.0,59.5566,59.6294,59.2168,59.2229,4500.0
2015-05-26 09:40:00,97.84,98.02,97.83,97.89,2100.0,59.3685,59.4778,59.3625,59.3989,2100.0
2015-05-26 09:45:00,97.88,97.9,97.51,97.52,1200.0,59.3928,59.4049,59.1683,59.1744,1200.0
2015-05-26 09:50:00,97.51,97.6,97.41,97.42,800.0,59.1683,59.2229,59.1076,59.1137,800.0
2015-05-26 09:55:00,97.55,97.59,97.37,97.37,800.0,59.1926,59.2168,59.0833,59.0833,800.0
2015-05-26 10:00:00,97.36,97.36,97.07,97.21,2200.0,59.0773,59.0773,58.9013,58.9862,2200.0
2015-05-26 10:05:00,97.11,97.12,97.06,97.07,500.0,58.9256,58.9316,58.8952,58.9013,500.0
2015-05-26 10:10:00,97.0,97.06,96.83,96.91,3000.0,58.8588,58.8952,58.7557,58.8042,3000.0
2015-05-26 10:15:00,96.77,96.77,96.43,96.48,4600.0,58.7193,58.7193,58.513,58.5433,4600.0
2015-05-26 10:20:00,96.5,96.5,96.27,96.37,800.0,58.5554,58.5554,58.4159,58.4765,800.0
2015-05-26 10:25:00,96.27,96.37,96.18,96.36,8200.0,58.4159,58.4765,58.3613,58.4705,8200.0
2015-05-26 10:30:00,96.35,96.53,96.29,96.36,3200.0,58.4644,58.5736,58.428,58.4705,3200.0
2015-05-26 10:35:00,96.43,96.44,96.31,96.38,1200.0,58.513,58.519,58.4401,58.4826,1200.0
2015-05-26 10:40:00,96.44,96.53,96.31,96.46,3300.0,58.519,58.5736,58.4401,58.5312,3300.0
2015-05-26 10:45:00,96.52,96.57,96.3,96.41,14800.0,58.5676,58.5979,58.4341,58.5008,14800.0
2015-05-26 10:50:00,96.43,96.61,96.37,96.61,3500.0,58.513,58.6222,58.4765,58.6222,3500.0
2015-05-26 10:55:00,96.66,96.66,96.48,96.48,3600.0,58.6525,58.6525,58.5433,58.5433,3600.0
2015-05-26 11:00:00,96.48,96.52,96.29,96.51,5400.0,58.5433,58.5676,58.428,58.5615,5400.0
2015-05-26 11:05:00,96.35,96.55,96.26,96.55,11500.0,58.4644,58.5858,58.4098,58.5858,11500.0
2015-05-26 11:10:00,96.52,96.62,96.48,96.57,3200.0,58.5676,58.6282,58.5433,58.5979,3200.0
2015-05-26 11:15:00,96.47,96.54,96.35,96.36,2100.0,58.5372,58.5797,58.4644,58.4705,2100.0
2015-05-26 11:20:00,96.33,96.71,96.28,96.61,2100.0,58.4523,58.6829,58.4219,58.6222,2100.0
2015-05-26 11:25:00,96.67,96.79,96.67,96.79,2900.0,58.6586,58.7314,58.6586,58.7314,2900.0
2015-05-26 11:30:00,96.81,96.99,96.8,96.99,3500.0,58.7435,58.8528,58.7375,58.8528,3500.0
2015-05-26 11:35:00,96.98,96.99,96.73,96.73,2800.0,58.8467,58.8528,58.695,58.695,2800.0
2015-05-26 11:40:00,96.7,96.81,96.7,96.81,5300.0,58.6768,58.7435,58.6768,58.7435,5300.0
2015-05-26 11:45:00,96.81,96.81,96.55,96.6,1500.0,58.7435,58.7435,58.5858,58.6161,1500.0
2015-05-26 11:50:00,96.51,96.54,96.45,96.48,2100.0,58.5615,58.5797,58.5251,58.5433,2100.0
2015-05-26 11:55:00,96.41,96.58,96.41,96.52,3200.0,58.5008,58.604,58.5008,58.5676,3200.0
2015-05-26 12:00:00,96.49,96.55,96.23,96.47,13800.0,58.5494,58.5858,58.3916,58.5372,13800.0
2015-05-26 12:05:00,96.48,96.63,96.48,96.59,3500.0,58.5433,58.6343,58.5433,58.61,3500.0
2015-05-26 12:10:00,96.55,96.72,96.55,96.72,1400.0,58.5858,58.6889,58.5858,58.6889,1400.0
2015-05-26 12:15:00,96.78,96.97,96.78,96.89,6200.0,58.7253,58.8406,58.7253,58.7921,6200.0
2015-05-26 12:20:00,97.0,97.0,96.84,96.84,3000.0,58.8588,58.8588,58.7617,58.7617,3000.0
2015-05-26 12:25:00,96.91,96.91,96.8,96.87,28900.0,58.8042,58.8042,58.7375,58.7799,28900.0
2015-05-26 12:30:00,96.84,96.95,96.8,96.83,8400.0,58.7617,58.8285,58.7375,58.7557,8400.0
2015-05-26 12:35:00,96.83,96.96,96.82,96.83,11500.0,58.7557,58.8346,58.7496,58.7557,11500.0
2015-05-26 12:40:00,96.81,96.89,96.78,96.87,3900.0,58.7435,58.7921,58.7253,58.7799,3900.0
2015-05-26 12:45:00,96.86,96.86,96.77,96.84,1500.0,58.7739,58.7739,58.7193,58.7617,1500.0
2015-05-26 12:50:00,96.85,96.85,96.75,96.75,1000.0,58.7678,58.7678,58.7071,58.7071,1000.0
2015-05-26 12:55:00,96.72,96.72,96.6,96.64,3100.0,58.6889,58.6889,58.6161,58.6404,3100.0
2015-05-26 13:00:00,96.63,96.69,96.63,96.68,3100.0,58.6343,58.6707,58.6343,58.6646,3100.0
2015-05-26 13:05:00,96.69,96.79,96.68,96.76,4500.0,58.6707,58.7314,58.6646,58.7132,4500.0
2015-05-26 13:10:00,96.76,96.93,96.75,96.84,2000.0,58.7132,58.8163,58.7071,58.7617,2000.0
2015-05-26 13:15:00,96.88,97.0,96.8,96.93,2900.0,58.786,58.8588,58.7375,58.8163,2900.0
2015-05-26 13:20:00,96.89,96.98,96.88,96.98,600.0,58.7921,58.8467,58.786,58.8467,600.0
2015-05-26 13:25:00,96.98,97.14,96.98,96.98,2300.0,58.8467,58.9438,58.8467,58.8467,2300.0
2015-05-26 13:30:00,96.99,96.99,96.83,96.88,2500.0,58.8528,58.8528,58.7557,58.786,2500.0
2015-05-26 13:35:00,96.88,96.88,96.75,96.78,2800.0,58.786,58.786,58.7071,58.7253,2800.0
2015-05-26 13:40:00,96.8,96.82,96.72,96.73,4500.0,58.7375,58.7496,58.6889,58.695,4500.0
2015-05-26 13:45:00,96.7,96.84,96.69,96.84,5100.0,58.6768,58.7617,58.6707,58.7617,5100.0
2015-05-26 13:50:00,96.84,96.85,96.75,96.82,8700.0,58.7617,58.7678,58.7071,58.7496,8700.0
2015-05-26 13:55:00,96.85,96.87,96.8,96.81,3300.0,58.7678,58.7799,58.7375,58.7435,3300.0
2015-05-26 14:00:00,96.8,96.86,96.8,96.86,2300.0,58.7375,58.7739,58.7375,58.7739,2300.0
2015-05-26 14:05:00,96.87,96.97,96.85,96.93,8000.0,58.7799,58.8406,58.7678,58.8163,8000.0
2015-05-26 14:10:00,96.92,96.93,96.83,96.91,25300.0,58.8103,58.8163,58.7557,58.8042,25300.0
2015-05-26 14:15:00,96.87,96.88,96.49,96.64,35100.0,58.7799,58.786,58.5494,58.6404,35100.0
2015-05-26 14:20:00,96.59,96.69,96.57,96.62,2500.0,58.61,58.6707,58.5979,58.6282,2500.0
2015-05-26 14:25:00,96.66,96.68,96.56,96.56,6600.0,58.6525,58.6646,58.5918,58.5918,6600.0
2015-05-26 14:30:00,96.58,96.75,96.54,96.75,25400.0,58.604,58.7071,58.5797,58.7071,25400.0
2015-05-26 14:35:00,96.73,96.85,96.61,96.67,5700.0,58.695,58.7678,58.6222,58.6586,5700.0
2015-05-26 14:40:00,96.73,96.78,96.59,96.64,2300.0,58.695,58.7253,58.61,58.6404,2300.0
2015-05-26 14:45:00,96.58,96.63,96.47,96.48,3400.0,58.604,58.6343,58.5372,58.5433,3400.0
2015-05-26 14:50:00,96.48,96.59,96.46,96.59,2700.0,58.5433,58.61,58.5312,58.61,2700.0
2015-05-26 14:55:00,96.58,96.66,96.57,96.66,3800.0,58.604,58.6525,58.5979,58.6525,3800.0
2015-05-26 15:00:00,96.66,96.73,96.65,96.72,5300.0,58.6525,58.695,58.6464,58.6889,5300.0
2015-05-26 15:05:00,96.72,96.89,96.71,96.83,14000.0,58.6889,58.7921,58.6829,58.7557,14000.0
2015-05-26 15:10:00,96.81,96.83,96.72,96.83,5500.0,58.7435,58.7557,58.6889,58.7557,5500.0
2015-05-26 15:15:00,96.85,96.86,96.75,96.75,2200.0,58.7678,58.7739,58.7071,58.7071,2200.0
2015-05-26 15:20:00,96.77,96.77,96.64,96.64,1300.0,58.7193,58.7193,58.6404,58.6404,1300.0
2015-05-26 15:25:00,96.62,96.74,96.6,96.62,3900.0,58.6282,58.7011,58.6161,58.6282,3900.0
2015-05-26 15:30:00,96.66,96.76,96.63,96.69,4300.0,58.6525,58.7132,58.6343,58.6707,4300.0
2015-05-26 15:35:00,96.72,96.9,96.68,96.85,5100.0,58.6889,58.7981,58.6646,58.7678,5100.0
2015-05-26 15:40:00,96.82,96.94,96.74,96.86,5100.0,58.7496,58.8224,58.7011,58.7739,5100.0
2015-05-26 15:45:00,96.86,96.93,96.84,96.9,5300.0,58.7739,58.8163,58.7617,58.7981,5300.0
2015-05-26 15:50:00,96.93,97.03,96.91,96.97,5200.0,58.8163,58.877,58.8042,58.8406,5200.0
2015-05-26 15:55:00,97.01,97.03,96.95,97.01,17500.0,58.8649,58.877,58.8285,58.8649,17500.0
2015-05-27 09:30:00,96.93,96.93,96.76,96.88,3700.0,58.8163,58.8163,58.7132,58.786,3700.0
2015-05-27 09:35:00,96.63,96.63,96.21,96.34,1900.0,58.6343,58.6343,58.3795,58.4583,1900.0
2015-05-27 09:40:00,96.48,96.62,96.19,96.23,1900.0,58.5433,58.6282,58.3673,58.3916,1900.0
2015-05-27 09:45:00,96.45,96.49,96.35,96.48,2900.0,58.5251,58.5494,58.4644,58.5433,2900.0
2015-05-27 09:50:00,96.63,97.26,96.63,97.26,2500.0,58.6343,59.0166,58.6343,59.0166,2500.0
2015-05-27 09:55:00,97.16,97.17,96.73,96.73,7100.0,58.9559,58.962,58.695,58.695,7100.0
2015-05-27 10:00:00,96.8,96.87,96.7,96.75,3100.0,58.7375,58.7799,58.6768,58.7071,3100.0
2015-05-27 10:05:00,96.9,96.98,96.73,96.75,2900.0,58.7981,58.8467,58.695,58.7071,2900.0
2015-05-27 10:10:00,96.68,96.76,96.4,96.62,8500.0,58.6646,58.7132,58.4947,58.6282,8500.0
2015-05-27 10:15:00,96.59,96.8,96.58,96.7,1500.0,58.61,58.7375,58.604,58.6768,1500.0
2015-05-27 10:20:00,96.65,96.78,96.62,96.69,3700.0,58.6464,58.7253,58.6282,58.6707,3700.0
2015-05-27 10:25:00,96.66,96.76,96.56,96.69,8100.0,58.6525,58.7132,58.5918,58.6707,8100.0
2015-05-27 10:30:00,96.7,96.78,96.51,96.51,7700.0,58.6768,58.7253,58.5615,58.5615,7700.0
2015-05-27 10:35:00,96.48,96.73,96.44,96.57,5200.0,58.5433,58.695,58.519,58.5979,5200.0
2015-05-27 10:40:00,96.58,96.65,96.33,96.39,7000.0,58.604,58.6464,58.4523,58.4887,7000.0
2015-05-27 10:45:00,96.39,96.6,96.38,96.51,8400.0,58.4887,58.6161,58.4826,58.5615,8400.0
2015-05-27 10:50:00,96.49,96.58,96.4,96.45,12700.0,58.5494,58.604,58.4947,58.5251,12700.0
2015-05-27 10:55:00,96.48,96.58,96.45,96.49,6000.0,58.5433,58.604,58.5251,58.5494,6000.0
2015-05-27 11:00:00,96.57,96.6,96.38,96.57,10100.0,58.5979,58.6161,58.4826,58.5979,10100.0
2015-05-27 11:05:00,96.55,96.56,96.28,96.3,5900.0,58.5858,58.5918,58.4219,58.4341,5900.0
2015-05-27 11:10:00,96.28,96.41,96.21,96.31,9100.0,58.4219,58.5008,58.3795,58.4401,9100.0
2015-05-27 11:15:00,96.29,96.49,96.28,96.49,11200.0,58.428,58.5494,58.4219,58.5494,11200.0
2015-05-27 11:20:00,96.41,96.41,96.28,96.28,2400.0,58.5008,58.5008,58.4219,58.4219,2400.0
2015-05-27 11:25:00,96.28,96.31,96.1,96.18,6400.0,58.4219,58.4401,58.3127,58.3613,6400.0
2015-05-27 11:30:00,96.15,96.2,95.78,95.84,7400.0,58.343,58.3734,58.1185,58.1549,7400.0
2015-05-27 11:35:00,95.81,95.92,95.72,95.75,3300.0,58.1367,58.2035,58.0821,58.1003,3300.0
2015-05-27 11:40:00,95.78,95.97,95.7,95.76,4500.0,58.1185,58.2338,58.07,58.1064,4500.0
2015-05-27 11:45:00,95.77,95.86,95.75,95.76,2600.0,58.1125,58.1671,58.1003,58.1064,2600.0
2015-05-27 11:50:00,95.74,95.83,95.74,95.8,2200.0,58.0943,58.1489,58.0943,58.1307,2200.0
2015-05-27 11:55:00,95.79,95.94,95.79,95.92,4000.0,58.1246,58.2156,58.1246,58.2035,4000.0
2015-05-27 12:00:00,95.94,96.06,95.9,96.02,2700.0,58.2156,58.2884,58.1914,58.2642,2700.0
2015-05-27 12:05:00,96.1,96.21,96.05,96.2,3800.0,58.3127,58.3795,58.2824,58.3734,3800.0
2015-05-27 12:10:00,96.17,96.49,96.16,96.49,3600.0,58.3552,58.5494,58.3491,58.5494,3600.0
2015-05-27 12:15:00,96.43,96.63,96.43,96.62,2200.0,58.513,58.6343,58.513,58.6282,2200.0
2015-05-27 12:20:00,96.67,96.79,96.64,96.66,3600.0,58.6586,58.7314,58.6404,58.6525,3600.0
2015-05-27 12:25:00,96.61,96.61,96.47,96.59,3000.0,58.6222,58.6222,58.5372,58.61,3000.0
2015-05-27 12:30:00,96.6,96.6,96.34,96.34,1200.0,58.6161,58.6161,58.4583,58.4583,1200.0
2015-05-27 12:35:00,96.37,96.43,96.33,96.34,4900.0,58.4765,58.513,58.4523,58.4583,4900.0
2015-05-27 12:40:00,96.39,96.43,96.25,96.29,10300.0,58.4887,58.513,58.4037,58.428,10300.0
2015-05-27 12:45:00,96.33,96.33,96.11,96.18,2500.0,58.4523,58.4523,58.3188,58.3613,2500.0
2015-05-27 12:50:00,96.22,96.32,96.18,96.29,2400.0,58.3855,58.4462,58.3613,58.428,2400.0
2015-05-27 12:55:00,96.24,96.27,96.03,96.03,1600.0,58.3977,58.4159,58.2702,58.2702,1600.0
2015-05-27 13:00:00,96.05,96.05,95.84,95.93,3600.0,58.2824,58.2824,58.1549,58.2096,3600.0
2015-05-27 13:05:00,95.97,96.0,95.88,95.89,1900.0,58.2338,58.252,58.1792,58.1853,1900.0
2015-05-27 13:10:00,95.94,96.07,95.94,95.98,1200.0,58.2156,58.2945,58.2156,58.2399,1200.0
2015-05-27 13:15:00,95.97,95.97,95.83,95.84,2500.0,58.2338,58.2338,58.1489,58.1549,2500.0
2015-05-27 13:20:00,95.83,95.85,95.74,95.8,7200.0,58.1489,58.161,58.0943,58.1307,7200.0
2015-05-27 13:25:00,95.81,95.81,95.64,95.72,3100.0,58.1367,58.1367,58.0336,58.0821,3100.0
2015-05-27 13:30:00,95.79,95.95,95.79,95.82,2600.0,58.1246,58.2217,58.1246,58.1428,2600.0
2015-05-27 13:35:00,95.81,96.01,95.79,95.88,9000.0,58.1367,58.2581,58.1246,58.1792,9000.0
2015-05-27 13:40:00,95.87,95.92,95.8,95.87,2000.0,58.1731,58.2035,58.1307,58.1731,2000.0
2015-05-27 13:45:00,95.95,95.95,95.8,95.8,3000.0,58.2217,58.2217,58.1307,58.1307,3000.0
2015-05-27 13:50:00,95.8,95.84,95.72,95.73,1900.0,58.1307,58.1549,58.0821,58.0882,1900.0
2015-05-27 13:55:00,95.74,95.79,95.69,95.73,8000.0,58.0943,58.1246,58.0639,58.0882,8000.0
2015-05-27 14:00:00,95.76,95.95,95.76,95.94,2600.0,58.1064,58.2217,58.1064,58.2156,2600.0
2015-05-27 14:05:00,95.9,95.96,95.8,95.96,3600.0,58.1914,58.2278,58.1307,58.2278,3600.0
2015-05-27 14:10:00,96.01,96.05,95.94,95.94,5600.0,58.2581,58.2824,58.2156,58.2156,5600.0
2015-05-27 14:15:00,95.97,95.97,95.75,95.87,3100.0,58.2338,58.2338,58.1003,58.1731,3100.0
2015-05-27 14:20:00,95.92,95.95,95.85,95.9,4400.0,58.2035,58.2217,58.161,58.1914,4400.0
2015-05-27 14:25:00,95.94,95.94,95.79,95.79,11600.0,58.2156,58.2156,58.1246,58.1246,11600.0
2015-05-27 14:30:00,95.85,95.85,95.69,95.71,3400.0,58.161,58.161,58.0639,58.0761,3400.0
2015-05-27 14:35:00,95.7,95.74,95.63,95.7,3800.0,58.07,58.0943,58.0275,58.07,3800.0
2015-05-27 14:40:00,95.7,95.74,95.55,95.68,8200.0,58.07,58.0943,57.979,58.0579,8200.0
2015-05-27 14:45:00,95.68,95.71,95.58,95.71,1900.0,58.0579,58.0761,57.9972,58.0761,1900.0
2015-05-27 14:50:00,95.68,95.77,95.67,95.75,8200.0,58.0579,58.1125,58.0518,58.1003,8200.0
2015-05-27 14:55:00,95.69,95.73,95.54,95.54,4400.0,58.0639,58.0882,57.9729,57.9729,4400.0
2015-05-27 15:00:00,95.58,95.68,95.58,95.66,5600.0,57.9972,58.0579,57.9972,58.0457,5600.0
2015-05-27 15:05:00,95.69,95.84,95.68,95.68,5000.0,58.0639,58.1549,58.0579,58.0579,5000.0
2015-05-27 15:10:00,95.68,95.88,95.68,95.79,2300.0,58.0579,58.1792,58.0579,58.1246,2300.0
2015-05-27 15:15:00,95.81,95.82,95.63,95.76,5400.0,58.1367,58.1428,58.0275,58.1064,5400.0
2015-05-27 15:20:00,95.8,95.8,95.66,95.72,2200.0,58.1307,58.1307,58.0457,58.0821,2200.0
2015-05-27 15:25:00,95.7,95.78,95.7,95.73,5500.0,58.07,58.1185,58.07,58.0882,5500.0
2015-05-27 15:30:00,95.75,95.83,95.7,95.8,17100.0,58.1003,58.1489,58.07,58.1307,17100.0
2015-05-27 15:35:00,95.8,95.82,95.63,95.71,11600.0,58.1307,58.1428,58.0275,58.0761,11600.0
2015-05-27 15:40:00,95.73,95.76,95.67,95.67,5700.0,58.0882,58.1064,58.0518,58.0518,5700.0
2015-05-27 15:45:00,95.65,95.8,95.61,95.76,8500.0,58.0397,58.1307,58.0154,58.1064,8500.0
2015-05-27 15:50:00,95.77,95.82,95.74,95.74,10800.0,58.1125,58.1428,58.0943,58.0943,10800.0
2015-05-27 15:55:00,95.77,95.85,95.75,95.75,17500.0,58.1125,58.161,58.1003,58.1003,17500.0
2015-05-28 09:30:00,95.2,95.28,95.1,95.1,5800.0,57.7666,57.8151,57.7059,57.7059,5800.0
2015-05-28 09:35:00,95.1,95.14,94.72,94.86,3400.0,57.7059,57.7302,57.4753,57.5603,3400.0
2015-05-28 09:40:00,94.84,94.87,94.37,94.37,1100.0,57.5482,57.5664,57.263,57.263,1100.0
2015-05-28 09:45:00,94.37,94.8,94.2,94.66,9600.0,57.263,57.5239,57.1598,57.4389,9600.0
2015-05-28 09:50:00,94.5,94.55,94.13,94.13,4000.0,57.3418,57.3722,57.1173,57.1173,4000.0
2015-05-28 09:55:00,94.0,94.06,93.54,93.73,5300.0,57.0384,57.0749,56.7593,56.8746,5300.0
2015-05-28 10:00:00,93.85,94.04,93.69,93.83,4000.0,56.9474,57.0627,56.8503,56.9353,4000.0
2015-05-28 10:05:00,93.88,93.88,93.62,93.62,2900.0,56.9656,56.9656,56.8079,56.8079,2900.0
2015-05-28 10:10:00,93.6,93.67,93.38,93.67,4700.0,56.7957,56.8382,56.6622,56.8382,4700.0
2015-05-28 10:15:00,93.61,93.88,93.61,93.8,1800.0,56.8018,56.9656,56.8018,56.9171,1800.0
2015-05-28 10:20:00,93.91,93.98,93.62,93.62,5700.0,56.9838,57.0263,56.8079,56.8079,5700.0
2015-05-28 10:25:00,93.63,93.63,93.36,93.37,8000.0,56.8139,56.8139,56.6501,56.6562,8000.0
2015-05-28 10:30:00,93.4,93.41,93.13,93.2,31200.0,56.6744,56.6804,56.5105,56.553,31200.0
2015-05-28 10:35:00,93.22,93.4,93.06,93.4,3900.0,56.5651,56.6744,56.4681,56.6744,3900.0
2015-05-28 10:40:00,93.37,93.37,93.15,93.24,13600.0,56.6562,56.6562,56.5227,56.5773,13600.0
2015-05-28 10:45:00,93.28,93.28,93.05,93.12,3000.0,56.6016,56.6016,56.462,56.5045,3000.0
2015-05-28 10:50:00,93.12,93.25,93.11,93.15,4700.0,56.5045,56.5834,56.4984,56.5227,4700.0
2015-05-28 10:55:00,93.21,93.28,93.17,93.23,7000.0,56.5591,56.6016,56.5348,56.5712,7000.0
2015-05-28 11:00:00,93.32,93.61,93.27,93.29,18700.0,56.6258,56.8018,56.5955,56.6076,18700.0
2015-05-28 11:05:00,93.34,93.41,93.28,93.41,3900.0,56.638,56.6804,56.6016,56.6804,3900.0
2015-05-28 11:10:00,93.62,93.77,93.51,93.74,13300.0,56.8079,56.8989,56.7411,56.8807,13300.0
2015-05-28 11:15:00,93.71,93.78,93.49,93.49,2000.0,56.8625,56.905,56.729,56.729,2000.0
2015-05-28 11:20:00,93.48,93.5,93.29,93.29,2900.0,56.7229,56.7351,56.6076,56.6076,2900.0
2015-05-28 11:25:00,93.27,93.3,93.11,93.14,11900.0,56.5955,56.6137,56.4984,56.5166,11900.0
2015-05-28 11:30:00,93.12,93.61,93.12,93.49,11400.0,56.5045,56.8018,56.5045,56.729,11400.0
2015-05-28 11:35:00,93.5,93.5,93.31,93.37,5300.0,56.7351,56.7351,56.6198,56.6562,5300.0
2015-05-28 11:40:00,93.36,93.55,93.36,93.55,6200.0,56.6501,56.7654,56.6501,56.7654,6200.0
2015-05-28 11:45:00,93.52,93.6,93.38,93.38,7100.0,56.7472,56.7957,56.6622,56.6622,7100.0
2015-05-28 11:50:00,93.37,93.47,93.25,93.47,5900.0,56.6562,56.7168,56.5834,56.7168,5900.0
2015-05-28 11:55:00,93.47,93.52,93.29,93.31,8400.0,56.7168,56.7472,56.6076,56.6198,8400.0
2015-05-28 12:00:00,93.35,93.42,93.24,93.4,14500.0,56.644,56.6865,56.5773,56.6744,14500.0
2015-05-28 12:05:00,93.44,93.48,93.4,93.42,1800.0,56.6986,56.7229,56.6744,56.6865,1800.0
2015-05-28 12:10:00,93.38,93.45,93.24,93.45,38500.0,56.6622,56.7047,56.5773,56.7047,38500.0
2015-05-28 12:15:00,93.47,93.48,93.39,93.47,3700.0,56.7168,56.7229,56.6683,56.7168,3700.0
2015-05-28 12:20:00,93.44,93.47,93.36,93.37,2900.0,56.6986,56.7168,56.6501,56.6562,2900.0
2015-05-28 12:25:00,93.36,93.58,93.3,93.58,5900.0,56.6501,56.7836,56.6137,56.7836,5900.0
2015-05-28 12:30:00,93.61,93.61,93.48,93.48,1400.0,56.8018,56.8018,56.7229,56.7229,1400.0
2015-05-28 12:35:00,93.51,93.51,93.37,93.37,2700.0,56.7411,56.7411,56.6562,56.6562,2700.0
2015-05-28 12:40:00,93.42,93.42,93.35,93.38,2200.0,56.6865,56.6865,56.644,56.6622,2200.0
2015-05-28 12:45:00,93.34,93.45,93.33,93.44,4700.0,56.638,56.7047,56.6319,56.6986,4700.0
2015-05-28 12:50:00,93.44,93.44,93.24,93.32,4900.0,56.6986,56.6986,56.5773,56.6258,4900.0
2015-05-28 12:55:00,93.3,93.36,93.23,93.28,3600.0,56.6137,56.6501,56.5712,56.6016,3600.0
2015-05-28 13:00:00,93.24,93.3,93.24,93.24,1600.0,56.5773,56.6137,56.5773,56.5773,1600.0
2015-05-28 13:05:00,93.24,93.4,93.22,93.4,4200.0,56.5773,56.6744,56.5651,56.6744,4200.0
2015-05-28 13:10:00,93.4,93.41,93.29,93.36,6500.0,56.6744,56.6804,56.6076,56.6501,6500.0
2015-05-28 13:15:00,93.39,93.45,93.29,93.4,9300.0,56.6683,56.7047,56.6076,56.6744,9300.0
2015-05-28 13:20:00,93.41,93.5,93.4,93.49,2500.0,56.6804,56.7351,56.6744,56.729,2500.0
2015-05-28 13:25:00,93.46,93.46,93.35,93.39,2300.0,56.7108,56.7108,56.644,56.6683,2300.0
2015-05-28 13:30:00,93.39,93.39,93.3,93.32,5500.0,56.6683,56.6683,56.6137,56.6258,5500.0
2015-05-28 13:35:00,93.36,93.4,93.31,93.4,4400.0,56.6501,56.6744,56.6198,56.6744,4400.0
2015-05-28 13:40:00,93.4,93.44,93.29,93.4,3400.0,56.6744,56.6986,56.6076,56.6744,3400.0
2015-05-28 13:45:00,93.48,93.51,93.41,93.51,2300.0,56.7229,56.7411,56.6804,56.7411,2300.0
2015-05-28 13:50:00,93.48,93.49,93.45,93.49,2200.0,56.7229,56.729,56.7047,56.729,2200.0
2015-05-28 13:55:00,93.41,93.45,93.26,93.26,3900.0,56.6804,56.7047,56.5894,56.5894,3900.0
2015-05-28 14:00:00,93.36,93.44,93.3,93.33,12900.0,56.6501,56.6986,56.6137,56.6319,12900.0
2015-05-28 14:05:00,93.33,93.35,93.27,93.32,6900.0,56.6319,56.644,56.5955,56.6258,6900.0
2015-05-28 14:10:00,93.35,93.37,93.32,93.32,1800.0,56.644,56.6562,56.6258,56.6258,1800.0
2015-05-28 14:15:00,93.33,93.39,93.28,93.39,5200.0,56.6319,56.6683,56.6016,56.6683,5200.0
2015-05-28 14:20:00,93.42,93.49,93.37,93.49,2800.0,56.6865,56.729,56.6562,56.729,2800.0
2015-05-28 14:25:00,93.59,93.76,93.58,93.73,2400.0,56.7897,56.8928,56.7836,56.8746,2400.0
2015-05-28 14:30:00,93.75,93.82,93.74,93.77,4400.0,56.8867,56.9292,56.8807,56.8989,4400.0
2015-05-28 14:35:00,93.83,93.91,93.66,93.7,31000.0,56.9353,56.9838,56.8321,56.8564,31000.0
2015-05-28 14:40:00,93.71,93.82,93.64,93.8,6400.0,56.8625,56.9292,56.82,56.9171,6400.0
2015-05-28 14:45:00,93.8,93.81,93.73,93.8,2300.0,56.9171,56.9232,56.8746,56.9171,2300.0
2015-05-28 14:50:00,93.85,93.85,93.78,93.83,7000.0,56.9474,56.9474,56.905,56.9353,7000.0
2015-05-28 14:55:00,93.79,93.81,93.67,93.77,9100.0,56.911,56.9232,56.8382,56.8989,9100.0
2015-05-28 15:00:00,93.81,93.84,93.71,93.72,3400.0,56.9232,56.9414,56.8625,56.8685,3400.0
2015-05-28 15:05:00,93.71,93.75,93.68,93.68,8100.0,56.8625,56.8867,56.8443,56.8443,8100.0
2015-05-28 15:10:00,93.69,93.89,93.68,93.87,6300.0,56.8503,56.9717,56.8443,56.9596,6300.0
2015-05-28 15:15:00,93.89,93.91,93.8,93.82,10000.0,56.9717,56.9838,56.9171,56.9292,10000.0
2015-05-28 15:20:00,93.8,93.82,93.7,93.73,5600.0,56.9171,56.9292,56.8564,56.8746,5600.0
2015-05-28 15:25:00,93.75,93.84,93.74,93.75,10900.0,56.8867,56.9414,56.8807,56.8867,10900.0
2015-05-28 15:30:00,93.8,93.88,93.77,93.84,4900.0,56.9171,56.9656,56.8989,56.9414,4900.0
2015-05-28 15:35:00,93.83,93.94,93.81,93.85,7700.0,56.9353,57.002,56.9232,56.9474,7700.0
2015-05-28 15:40:00,93.85,93.87,93.8,93.83,5700.0,56.9474,56.9596,56.9171,56.9353,5700.0
2015-05-28 15:45:00,93.83,93.91,93.78,93.8,10500.0,56.9353,56.9838,56.905,56.9171,10500.0
2015-05-28 15:50:00,93.81,93.83,93.76,93.78,23000.0,56.9232,56.9353,56.8928,56.905,23000.0
2015-05-28 15:55:00,93.78,93.87,93.75,93.85,37700.0,56.905,56.9596,56.8867,56.9474,37700.0
2015-05-29 09:30:00,93.95,93.95,93.46,93.57,2700.0,57.0081,57.0081,56.7108,56.7775,2700.0
2015-05-29 09:35:00,93.53,93.64,93.29,93.29,2100.0,56.7533,56.82,56.6076,56.6076,2100.0
2015-05-29 09:40:00,93.32,93.35,93.02,93.16,1300.0,56.6258,56.644,56.4438,56.5287,1300.0
2015-05-29 09:45:00,93.18,93.34,92.87,93.15,9100.0,56.5409,56.638,56.3528,56.5227,9100.0
2015-05-29 09:50:00,93.15,93.25,92.89,93.09,4300.0,56.5227,56.5834,56.3649,56.4863,4300.0
2015-05-29 09:55:00,93.04,93.07,92.59,92.75,5300.0,56.4559,56.4741,56.1829,56.28,5300.0
2015-05-29 10:00:00,92.58,92.69,92.53,92.58,3200.0,56.1768,56.2435,56.1465,56.1768,3200.0
2015-05-29 10:05:00,92.56,92.56,92.03,92.26,25000.0,56.1647,56.1647,55.8431,55.9826,25000.0
2015-05-29 10:10:00,92.39,92.78,92.34,92.5,13500.0,56.0615,56.2982,56.0312,56.1283,13500.0
2015-05-29 10:15:00,92.53,92.8,92.32,92.67,52300.0,56.1465,56.3103,56.019,56.2314,52300.0
2015-05-29 10:20:00,92.58,92.64,92.27,92.27,8100.0,56.1768,56.2132,55.9887,55.9887,8100.0
2015-05-29 10:25:00,92.17,92.33,91.9,92.1,14800.0,55.928,56.0251,55.7642,55.8855,14800.0
2015-05-29 10:30:00,92.04,92.16,91.89,92.15,11500.0,55.8491,55.9219,55.7581,55.9159,11500.0
2015-05-29 10:35:00,92.14,92.18,91.85,91.85,5100.0,55.9098,55.9341,55.7338,55.7338,5100.0
2015-05-29 10:40:00,91.89,92.14,91.84,92.14,17500.0,55.7581,55.9098,55.7278,55.9098,17500.0
2015-05-29 10:45:00,92.09,92.11,91.75,91.82,10700.0,55.8795,55.8916,55.6732,55.7156,10700.0
2015-05-29 10:50:00,91.74,91.89,91.69,91.88,33800.0,55.6671,55.7581,55.6368,55.752,33800.0
2015-05-29 10:55:00,91.88,91.94,91.85,91.94,14300.0,55.752,55.7885,55.7338,55.7885,14300.0
2015-05-29 11:00:00,91.94,92.04,91.84,91.93,17000.0,55.7885,55.8491,55.7278,55.7824,17000.0
2015-05-29 11:05:00,91.92,91.99,91.89,91.9,7800.0,55.7763,55.8188,55.7581,55.7642,7800.0
2015-05-29 11:10:00,91.93,91.94,91.66,91.66,9900.0,55.7824,55.7885,55.6186,55.6186,9900.0
2015-05-29 11:15:00,91.61,91.67,91.6,91.65,6700.0,55.5882,55.6246,55.5821,55.6125,6700.0
2015-05-29 11:20:00,91.68,91.69,91.42,91.69,19100.0,55.6307,55.6368,55.4729,55.6368,19100.0
2015-05-29 11:25:00,91.65,91.71,91.56,91.57,5300.0,55.6125,55.6489,55.5579,55.5639,5300.0
2015-05-29 11:30:00,91.55,91.56,91.48,91.55,3700.0,55.5518,55.5579,55.5093,55.5518,3700.0
2015-05-29 11:35:00,91.55,91.57,91.33,91.4,20500.0,55.5518,55.5639,55.4183,55.4608,20500.0
2015-05-29 11:40:00,91.45,91.66,91.42,91.65,4400.0,55.4911,55.6186,55.4729,55.6125,4400.0
2015-05-29 11:45:00,91.68,91.69,91.6,91.6,16100.0,55.6307,55.6368,55.5821,55.5821,16100.0
2015-05-29 11:50:00,91.6,91.79,91.6,91.71,19200.0,55.5821,55.6974,55.5821,55.6489,19200.0
2015-05-29 11:55:00,91.71,91.77,91.66,91.77,5700.0,55.6489,55.6853,55.6186,55.6853,5700.0
2015-05-29 12:00:00,91.77,91.79,91.67,91.67,5900.0,55.6853,55.6974,55.6246,55.6246,5900.0
2015-05-29 12:05:00,91.65,91.66,91.53,91.53,12400.0,55.6125,55.6186,55.5397,55.5397,12400.0
2015-05-29 12:10:00,91.54,91.61,91.53,91.56,5200.0,55.5457,55.5882,55.5397,55.5579,5200.0
2015-05-29 12:15:00,91.58,91.7,91.56,91.7,14800.0,55.57,55.6428,55.5579,55.6428,14800.0
2015-05-29 12:20:00,91.7,91.71,91.54,91.63,11700.0,55.6428,55.6489,55.5457,55.6004,11700.0
2015-05-29 12:25:00,91.69,91.85,91.68,91.82,4000.0,55.6368,55.7338,55.6307,55.7156,4000.0
2015-05-29 12:30:00,91.91,92.1,91.91,91.91,3300.0,55.7703,55.8855,55.7703,55.7703,3300.0
2015-05-29 12:35:00,91.98,92.27,91.94,92.27,2800.0,55.8127,55.9887,55.7885,55.9887,2800.0
2015-05-29 12:40:00,92.21,92.24,92.11,92.24,4000.0,55.9523,55.9705,55.8916,55.9705,4000.0
2015-05-29 12:45:00,92.22,92.41,92.17,92.41,4700.0,55.9584,56.0736,55.928,56.0736,4700.0
2015-05-29 12:50:00,92.38,92.43,92.37,92.43,1200.0,56.0554,56.0858,56.0494,56.0858,1200.0
2015-05-29 12:55:00,92.42,92.64,92.42,92.42,9700.0,56.0797,56.2132,56.0797,56.0797,9700.0
2015-05-29 13:00:00,92.42,92.42,92.21,92.31,5300.0,56.0797,56.0797,55.9523,56.013,5300.0
2015-05-29 13:05:00,92.25,92.26,92.01,92.01,5400.0,55.9766,55.9826,55.8309,55.8309,5400.0
2015-05-29 13:10:00,92.01,92.17,91.99,92.15,7800.0,55.8309,55.928,55.8188,55.9159,7800.0
2015-05-29 13:15:00,92.17,92.34,92.17,92.27,4200.0,55.928,56.0312,55.928,55.9887,4200.0
2015-05-29 13:20:00,92.26,92.27,92.1,92.11,5200.0,55.9826,55.9887,55.8855,55.8916,5200.0
2015-05-29 13:25:00,92.1,92.34,92.07,92.17,64900.0,55.8855,56.0312,55.8673,55.928,64900.0
2015-05-29 13:30:00,92.26,92.33,92.2,92.25,23100.0,55.9826,56.0251,55.9462,55.9766,23100.0
2015-05-29 13:35:00,92.27,92.52,92.27,92.46,9800.0,55.9887,56.1404,55.9887,56.104,9800.0
2015-05-29 13:40:00,92.46,92.84,92.46,92.84,8600.0,56.104,56.3346,56.104,56.3346,8600.0
2015-05-29 13:45:00,92.85,92.85,92.68,92.68,3000.0,56.3406,56.3406,56.2375,56.2375,3000.0
2015-05-29 13:50:00,92.67,92.75,92.22,92.23,5000.0,56.2314,56.28,55.9584,55.9644,5000.0
2015-05-29 13:55:00,92.23,92.26,92.04,92.04,5900.0,55.9644,55.9826,55.8491,55.8491,5900.0
2015-05-29 14:00:00,92.08,92.3,92.05,92.27,11100.0,55.8734,56.0069,55.8552,55.9887,11100.0
2015-05-29 14:05:00,92.3,92.35,92.29,92.35,7700.0,56.0069,56.0372,56.0008,56.0372,7700.0
2015-05-29 14:10:00,92.34,92.58,92.34,92.58,4800.0,56.0312,56.1768,56.0312,56.1768,4800.0
2015-05-29 14:15:00,92.58,92.58,92.37,92.4,13100.0,56.1768,56.1768,56.0494,56.0676,13100.0
2015-05-29 14:20:00,92.37,92.41,92.16,92.16,6700.0,56.0494,56.0736,55.9219,55.9219,6700.0
2015-05-29 14:25:00,92.09,92.23,92.09,92.23,13700.0,55.8795,55.9644,55.8795,55.9644,13700.0
2015-05-29 14:30:00,92.25,92.44,92.25,92.4,5400.0,55.9766,56.0919,55.9766,56.0676,5400.0
2015-05-29 14:35:00,92.41,92.47,92.38,92.42,5600.0,56.0736,56.1101,56.0554,56.0797,5600.0
2015-05-29 14:40:00,92.4,92.54,92.39,92.54,12400.0,56.0676,56.1525,56.0615,56.1525,12400.0
2015-05-29 14:45:00,92.55,92.58,92.54,92.57,12100.0,56.1586,56.1768,56.1525,56.1707,12100.0
2015-05-29 14:50:00,92.56,92.71,92.56,92.71,9000.0,56.1647,56.2557,56.1647,56.2557,9000.0
2015-05-29 14:55:00,92.67,92.78,92.6,92.76,12500.0,56.2314,56.2982,56.1889,56.286,12500.0
2015-05-29 15:00:00,92.72,92.74,92.64,92.66,8500.0,56.2618,56.2739,56.2132,56.2253,8500.0
2015-05-29 15:05:00,92.68,92.68,92.41,92.41,10200.0,56.2375,56.2375,56.0736,56.0736,10200.0
2015-05-29 15:10:00,92.42,92.42,92.19,92.19,9500.0,56.0797,56.0797,55.9402,55.9402,9500.0
2015-05-29 15:15:00,92.16,92.17,91.99,91.99,12600.0,55.9219,55.928,55.8188,55.8188,12600.0
2015-05-29 15:20:00,92.05,92.14,92.02,92.08,9900.0,55.8552,55.9098,55.837,55.8734,9900.0
2015-05-29 15:25:00,92.07,92.08,91.86,91.86,10600.0,55.8673,55.8734,55.7399,55.7399,10600.0
2015-05-29 15:30:00,91.9,91.96,91.89,91.95,17100.0,55.7642,55.8006,55.7581,55.7945,17100.0
2015-05-29 15:35:00,91.95,92.08,91.94,91.98,13000.0,55.7945,55.8734,55.7885,55.8127,13000.0
2015-05-29 15:40:00,91.98,92.0,91.92,91.96,18100.0,55.8127,55.8249,55.7763,55.8006,18100.0
2015-05-29 15:45:00,91.96,91.99,91.94,91.96,22600.0,55.8006,55.8188,55.7885,55.8006,22600.0
2015-05-29 15:50:00,91.96,91.96,91.9,91.93,24300.0,55.8006,55.8006,55.7642,55.7824,24300.0
2015-05-29 15:55:00,91.93,92.0,91.82,91.97,32200.0,55.7824,55.8249,55.7156,55.8067,32200.0
2015-06-01 09:30:00,91.96,91.96,91.61,91.61,3487.0,55.8006,55.8006,55.5882,55.5882,3487.0
2015-06-01 09:35:00,91.6,91.6,91.31,91.32,2136.0,55.5821,55.5821,55.4062,55.4122,2136.0
2015-06-01 09:40:00,91.27,91.5,91.15,91.4,3607.0,55.3819,55.5215,55.3091,55.4608,3607.0
2015-06-01 09:45:00,91.13,91.28,90.98,91.15,2651.0,55.297,55.388,55.2059,55.3091,2651.0
2015-06-01 09:50:00,91.02,91.24,90.85,91.21,7091.0,55.2302,55.3637,55.1271,55.3455,7091.0
2015-06-01 09:55:00,90.97,91.01,90.63,90.78,5073.0,55.1999,55.2241,54.9936,55.0846,5073.0
2015-06-01 10:00:00,90.83,90.83,90.39,90.39,6970.0,55.1149,55.1149,54.8479,54.8479,6970.0
2015-06-01 10:05:00,90.35,90.57,90.32,90.4,9958.0,54.8237,54.9572,54.8055,54.854,9958.0
2015-06-01 10:10:00,90.36,90.75,90.36,90.63,4992.0,54.8297,55.0664,54.8297,54.9936,4992.0
2015-06-01 10:15:00,90.55,90.73,90.44,90.73,6940.0,54.945,55.0542,54.8783,55.0542,6940.0
2015-06-01 10:20:00,90.7,90.83,90.7,90.79,2200.0,55.036,55.1149,55.036,55.0906,2200.0
2015-06-01 10:25:00,90.74,90.74,90.51,90.51,7200.0,55.0603,55.0603,54.9207,54.9207,7200.0
2015-06-01 10:30:00,90.57,90.61,90.46,90.6,7014.0,54.9572,54.9814,54.8904,54.9754,7014.0
2015-06-01 10:35:00,90.65,91.04,90.65,90.78,11545.0,55.0057,55.2423,55.0057,55.0846,11545.0
2015-06-01 10:40:00,90.77,90.77,90.55,90.55,4961.0,55.0785,55.0785,54.945,54.945,4961.0
2015-06-01 10:45:00,90.61,90.63,90.55,90.58,5200.0,54.9814,54.9936,54.945,54.9632,5200.0
2015-06-01 10:50:00,90.59,90.86,90.54,90.78,9046.0,54.9693,55.1331,54.9389,55.0846,9046.0
2015-06-01 10:55:00,90.75,90.78,90.7,90.78,2100.0,55.0664,55.0846,55.036,55.0846,2100.0
2015-06-01 11:00:00,90.79,90.79,90.47,90.53,4193.0,55.0906,55.0906,54.8965,54.9329,4193.0
2015-06-01 11:05:00,90.54,90.58,90.43,90.49,7722.0,54.9389,54.9632,54.8722,54.9086,7722.0
2015-06-01 11:10:00,90.51,90.58,90.46,90.51,3300.0,54.9207,54.9632,54.8904,54.9207,3300.0
2015-06-01 11:15:00,90.5,90.66,90.5,90.66,6972.0,54.9147,55.0118,54.9147,55.0118,6972.0
2015-06-01 11:20:00,90.66,90.8,90.62,90.66,4149.0,55.0118,55.0967,54.9875,55.0118,4149.0
2015-06-01 11:25:00,90.62,90.73,90.58,90.66,7600.0,54.9875,55.0542,54.9632,55.0118,7600.0
2015-06-01 11:30:00,90.76,90.89,90.76,90.89,3700.0,55.0724,55.1513,55.0724,55.1513,3700.0
2015-06-01 11:35:00,90.89,90.95,90.82,90.9,3291.0,55.1513,55.1877,55.1088,55.1574,3291.0
2015-06-01 11:40:00,90.94,91.11,90.94,91.02,2308.0,55.1817,55.2848,55.1817,55.2302,2308.0
2015-06-01 11:45:00,91.04,91.09,90.98,91.09,2180.0,55.2423,55.2727,55.2059,55.2727,2180.0
2015-06-01 11:50:00,91.01,91.11,90.97,91.05,11005.0,55.2241,55.2848,55.1999,55.2484,11005.0
2015-06-01 11:55:00,91.01,91.01,90.85,90.86,3100.0,55.2241,55.2241,55.1271,55.1331,3100.0
2015-06-01 12:00:00,90.79,90.8,90.6,90.6,4788.0,55.0906,55.0967,54.9754,54.9754,4788.0
2015-06-01 12:05:00,90.65,90.74,90.63,90.74,4839.0,55.0057,55.0603,54.9936,55.0603,4839.0
2015-06-01 12:10:00,90.73,90.8,90.71,90.79,2152.0,55.0542,55.0967,55.0421,55.0906,2152.0
2015-06-01 12:15:00,90.8,90.88,90.76,90.88,3304.0,55.0967,55.1453,55.0724,55.1453,3304.0
2015-06-01 12:20:00,90.88,90.89,90.74,90.76,3240.0,55.1453,55.1513,55.0603,55.0724,3240.0
2015-06-01 12:25:00,90.69,90.77,90.68,90.76,2800.0,55.03,55.0785,55.0239,55.0724,2800.0
2015-06-01 12:30:00,90.8,90.8,90.67,90.77,2200.0,55.0967,55.0967,55.0178,55.0785,2200.0
2015-06-01 12:35:00,90.8,90.82,90.75,90.78,3720.0,55.0967,55.1088,55.0664,55.0846,3720.0
2015-06-01 12:40:00,90.78,91.07,90.77,91.07,8532.0,55.0846,55.2605,55.0785,55.2605,8532.0
2015-06-01 12:45:00,91.04,91.16,91.01,91.16,8080.0,55.2423,55.3152,55.2241,55.3152,8080.0
2015-06-01 12:50:00,91.15,91.19,91.14,91.14,1900.0,55.3091,55.3334,55.303,55.303,1900.0
2015-06-01 12:55:00,91.11,91.14,91.01,91.13,4823.0,55.2848,55.303,55.2241,55.297,4823.0
2015-06-01 13:00:00,91.1,91.1,91.02,91.08,5068.0,55.2788,55.2788,55.2302,55.2666,5068.0
2015-06-01 13:05:00,91.1,91.15,91.05,91.06,5332.0,55.2788,55.3091,55.2484,55.2545,5332.0
2015-06-01 13:10:00,91.08,91.1,91.05,91.06,3810.0,55.2666,55.2788,55.2484,55.2545,3810.0
2015-06-01 13:15:00,91.05,91.1,90.98,91.09,2868.0,55.2484,55.2788,55.2059,55.2727,2868.0
2015-06-01 13:20:00,91.21,91.3,91.2,91.3,3300.0,55.3455,55.4001,55.3394,55.4001,3300.0
2015-06-01 13:25:00,91.29,91.41,91.27,91.36,10418.0,55.394,55.4669,55.3819,55.4365,10418.0
2015-06-01 13:30:00,91.38,91.44,91.37,91.37,4757.0,55.4487,55.4851,55.4426,55.4426,4757.0
2015-06-01 13:35:00,91.44,91.71,91.44,91.61,8897.0,55.4851,55.6489,55.4851,55.5882,8897.0
2015-06-01 13:40:00,91.59,91.64,91.56,91.64,5667.0,55.5761,55.6064,55.5579,55.6064,5667.0
2015-06-01 13:45:00,91.64,91.74,91.6,91.74,6700.0,55.6064,55.6671,55.5821,55.6671,6700.0
2015-06-01 13:50:00,91.73,91.73,91.59,91.6,4800.0,55.661,55.661,55.5761,55.5821,4800.0
2015-06-01 13:55:00,91.6,91.6,91.5,91.5,1533.0,55.5821,55.5821,55.5215,55.5215,1533.0
2015-06-01 14:00:00,91.56,91.56,91.38,91.41,2400.0,55.5579,55.5579,55.4487,55.4669,2400.0
2015-06-01 14:05:00,91.43,91.46,91.37,91.45,7671.0,55.479,55.4972,55.4426,55.4911,7671.0
2015-06-01 14:10:00,91.42,91.46,91.31,91.36,4391.0,55.4729,55.4972,55.4062,55.4365,4391.0
2015-06-01 14:15:00,91.36,91.4,91.28,91.31,2058.0,55.4365,55.4608,55.388,55.4062,2058.0
2015-06-01 14:20:00,91.32,91.46,91.32,91.41,5206.0,55.4122,55.4972,55.4122,55.4669,5206.0
2015-06-01 14:25:00,91.39,91.48,91.36,91.38,4095.0,55.4547,55.5093,55.4365,55.4487,4095.0
2015-06-01 14:30:00,91.36,91.43,91.32,91.38,4100.0,55.4365,55.479,55.4122,55.4487,4100.0
2015-06-01 14:35:00,91.36,91.4,91.31,91.35,3600.0,55.4365,55.4608,55.4062,55.4304,3600.0
2015-06-01 14:40:00,91.31,91.42,91.3,91.39,6633.0,55.4062,55.4729,55.4001,55.4547,6633.0
2015-06-01 14:45:00,91.36,91.42,91.32,91.39,5433.0,55.4365,55.4729,55.4122,55.4547,5433.0
2015-06-01 14:50:00,91.37,91.39,91.28,91.28,11048.0,55.4426,55.4547,55.388,55.388,11048.0
2015-06-01 14:55:00,91.3,91.36,91.29,91.31,5700.0,55.4001,55.4365,55.394,55.4062,5700.0
2015-06-01 15:00:00,91.32,91.33,91.25,91.28,9071.0,55.4122,55.4183,55.3698,55.388,9071.0
2015-06-01 15:05:00,91.29,91.37,91.21,91.36,12065.0,55.394,55.4426,55.3455,55.4365,12065.0
2015-06-01 15:10:00,91.37,91.43,91.29,91.3,5864.0,55.4426,55.479,55.394,55.4001,5864.0
2015-06-01 15:15:00,91.26,91.29,91.2,91.22,7400.0,55.3758,55.394,55.3394,55.3516,7400.0
2015-06-01 15:20:00,91.23,91.28,91.22,91.26,9193.0,55.3576,55.388,55.3516,55.3758,9193.0
2015-06-01 15:25:00,91.28,91.3,91.28,91.29,13881.0,55.388,55.4001,55.388,55.394,13881.0
2015-06-01 15:30:00,91.3,91.45,91.3,91.45,10759.0,55.4001,55.4911,55.4001,55.4911,10759.0
2015-06-01 15:35:00,91.47,91.48,91.38,91.38,5500.0,55.5033,55.5093,55.4487,55.4487,5500.0
2015-06-01 15:40:00,91.39,91.43,91.26,91.29,5814.0,55.4547,55.479,55.3758,55.394,5814.0
2015-06-01 15:45:00,91.27,91.51,91.26,91.51,16157.0,55.3819,55.5275,55.3758,55.5275,16157.0
2015-06-01 15:50:00,91.51,91.6,91.43,91.59,25614.0,55.5275,55.5821,55.479,55.5761,25614.0
2015-06-01 15:55:00,91.59,91.71,91.57,91.62,43193.0,55.5761,55.6489,55.5639,55.5943,43193.0
2015-06-02 09:30:00,91.73,92.0,91.73,91.92,5342.0,55.661,55.8249,55.661,55.7763,5342.0
2015-06-02 09:35:00,92.14,92.44,92.04,92.36,6273.0,55.9098,56.0919,55.8491,56.0433,6273.0
2015-06-02 09:40:00,92.58,92.59,91.93,92.07,4735.0,56.1768,56.1829,55.7824,55.8673,4735.0
2015-06-02 09:45:00,92.38,92.5,92.13,92.36,3224.0,56.0554,56.1283,55.9037,56.0433,3224.0
2015-06-02 09:50:00,92.43,92.43,91.77,91.97,3896.0,56.0858,56.0858,55.6853,55.8067,3896.0
2015-06-02 09:55:00,91.89,91.89,91.63,91.63,3200.0,55.7581,55.7581,55.6004,55.6004,3200.0
2015-06-02 10:00:00,91.63,91.64,91.3,91.38,3799.0,55.6004,55.6064,55.4001,55.4487,3799.0
2015-06-02 10:05:00,91.45,91.54,91.32,91.54,4799.0,55.4911,55.5457,55.4122,55.5457,4799.0
2015-06-02 10:10:00,91.55,91.82,91.55,91.67,2008.0,55.5518,55.7156,55.5518,55.6246,2008.0
2015-06-02 10:15:00,91.72,91.74,91.64,91.73,3600.0,55.655,55.6671,55.6064,55.661,3600.0
2015-06-02 10:20:00,91.75,91.87,91.73,91.84,2616.0,55.6732,55.746,55.661,55.7278,2616.0
2015-06-02 10:25:00,91.89,91.94,91.84,91.85,1100.0,55.7581,55.7885,55.7278,55.7338,1100.0
2015-06-02 10:30:00,91.86,91.91,91.76,91.77,3200.0,55.7399,55.7703,55.6792,55.6853,3200.0
2015-06-02 10:35:00,91.81,92.06,91.79,92.06,3777.0,55.7096,55.8613,55.6974,55.8613,3777.0
2015-06-02 10:40:00,91.93,92.03,91.92,92.03,9581.0,55.7824,55.8431,55.7763,55.8431,9581.0
2015-06-02 10:45:00,92.13,92.26,91.96,91.96,5393.0,55.9037,55.9826,55.8006,55.8006,5393.0
2015-06-02 10:50:00,91.91,91.94,91.57,91.77,11000.0,55.7703,55.7885,55.5639,55.6853,11000.0
2015-06-02 10:55:00,91.75,91.77,91.66,91.77,3300.0,55.6732,55.6853,55.6186,55.6853,3300.0
2015-06-02 11:00:00,91.73,91.96,91.72,91.87,5900.0,55.661,55.8006,55.655,55.746,5900.0
2015-06-02 11:05:00,91.87,92.09,91.79,92.05,3624.0,55.746,55.8795,55.6974,55.8552,3624.0
2015-06-02 11:10:00,92.0,92.02,91.81,91.83,2110.0,55.8249,55.837,55.7096,55.7217,2110.0
2015-06-02 11:15:00,91.81,91.81,91.64,91.65,5510.0,55.7096,55.7096,55.6064,55.6125,5510.0
2015-06-02 11:20:00,91.64,91.71,91.64,91.71,2100.0,55.6064,55.6489,55.6064,55.6489,2100.0
2015-06-02 11:25:00,91.68,91.8,91.66,91.66,5920.0,55.6307,55.7035,55.6186,55.6186,5920.0
2015-06-02 11:30:00,91.7,91.76,91.65,91.76,3400.0,55.6428,55.6792,55.6125,55.6792,3400.0
2015-06-02 11:35:00,91.75,91.85,91.72,91.84,2700.0,55.6732,55.7338,55.655,55.7278,2700.0
2015-06-02 11:40:00,91.86,91.97,91.79,91.96,5941.0,55.7399,55.8067,55.6974,55.8006,5941.0
2015-06-02 11:45:00,91.96,92.25,91.94,92.25,4016.0,55.8006,55.9766,55.7885,55.9766,4016.0
2015-06-02 11:50:00,92.33,92.42,92.2,92.4,4964.0,56.0251,56.0797,55.9462,56.0676,4964.0
2015-06-02 11:55:00,92.4,92.64,92.32,92.59,4838.0,56.0676,56.2132,56.019,56.1829,4838.0
2015-06-02 12:00:00,92.63,92.79,92.53,92.79,5800.0,56.2071,56.3042,56.1465,56.3042,5800.0
2015-06-02 12:05:00,92.84,93.08,92.84,92.88,6275.0,56.3346,56.4802,56.3346,56.3588,6275.0
2015-06-02 12:10:00,92.93,92.95,92.67,92.79,5951.0,56.3892,56.4013,56.2314,56.3042,5951.0
2015-06-02 12:15:00,92.83,92.83,92.66,92.66,2200.0,56.3285,56.3285,56.2253,56.2253,2200.0
2015-06-02 12:20:00,92.58,92.93,92.58,92.93,3833.0,56.1768,56.3892,56.1768,56.3892,3833.0
2015-06-02 12:25:00,92.96,93.15,92.96,93.11,4033.0,56.4074,56.5227,56.4074,56.4984,4033.0
2015-06-02 12:30:00,93.06,93.28,93.01,93.28,9936.0,56.4681,56.6016,56.4377,56.6016,9936.0
2015-06-02 12:35:00,93.31,93.53,93.29,93.5,8003.0,56.6198,56.7533,56.6076,56.7351,8003.0
2015-06-02 12:40:00,93.49,93.5,93.38,93.47,5753.0,56.729,56.7351,56.6622,56.7168,5753.0
2015-06-02 12:45:00,93.41,93.58,93.38,93.45,5710.0,56.6804,56.7836,56.6622,56.7047,5710.0
2015-06-02 12:50:00,93.44,93.46,93.28,93.33,6770.0,56.6986,56.7108,56.6016,56.6319,6770.0
2015-06-02 12:55:00,93.33,93.34,93.15,93.19,8745.0,56.6319,56.638,56.5227,56.5469,8745.0
2015-06-02 13:00:00,93.19,93.25,93.19,93.22,3700.0,56.5469,56.5834,56.5469,56.5651,3700.0
2015-06-02 13:05:00,93.23,93.33,93.18,93.23,12600.0,56.5712,56.6319,56.5409,56.5712,12600.0
2015-06-02 13:10:00,93.29,93.39,93.26,93.36,3230.0,56.6076,56.6683,56.5894,56.6501,3230.0
2015-06-02 13:15:00,93.29,93.37,93.18,93.29,14800.0,56.6076,56.6562,56.5409,56.6076,14800.0
2015-06-02 13:20:00,93.22,93.26,93.17,93.18,7237.0,56.5651,56.5894,56.5348,56.5409,7237.0
2015-06-02 13:25:00,93.19,93.36,93.19,93.36,1536.0,56.5469,56.6501,56.5469,56.6501,1536.0
2015-06-02 13:30:00,93.35,93.35,93.08,93.19,11807.0,56.644,56.644,56.4802,56.5469,11807.0
2015-06-02 13:35:00,93.19,93.3,93.17,93.2,2033.0,56.5469,56.6137,56.5348,56.553,2033.0
2015-06-02 13:40:00,93.18,93.18,93.09,93.12,5681.0,56.5409,56.5409,56.4863,56.5045,5681.0
2015-06-02 13:45:00,93.09,93.11,93.03,93.08,2400.0,56.4863,56.4984,56.4499,56.4802,2400.0
2015-06-02 13:50:00,93.07,93.2,93.06,93.2,3448.0,56.4741,56.553,56.4681,56.553,3448.0
2015-06-02 13:55:00,93.19,93.27,93.19,93.22,3780.0,56.5469,56.5955,56.5469,56.5651,3780.0
2015-06-02 14:00:00,93.18,93.18,93.03,93.1,4300.0,56.5409,56.5409,56.4499,56.4923,4300.0
2015-06-02 14:05:00,93.07,93.1,93.03,93.04,5905.0,56.4741,56.4923,56.4499,56.4559,5905.0
2015-06-02 14:10:00,93.03,93.03,92.56,92.58,8200.0,56.4499,56.4499,56.1647,56.1768,8200.0
2015-06-02 14:15:00,92.57,92.61,92.43,92.43,7169.0,56.1707,56.195,56.0858,56.0858,7169.0
2015-06-02 14:20:00,92.43,92.52,92.4,92.44,5849.0,56.0858,56.1404,56.0676,56.0919,5849.0
2015-06-02 14:25:00,92.42,92.54,92.4,92.45,8410.0,56.0797,56.1525,56.0676,56.0979,8410.0
2015-06-02 14:30:00,92.43,92.56,92.4,92.55,7321.0,56.0858,56.1647,56.0676,56.1586,7321.0
2015-06-02 14:35:00,92.56,92.63,92.53,92.57,7579.0,56.1647,56.2071,56.1465,56.1707,7579.0
2015-06-02 14:40:00,92.54,92.56,92.47,92.56,3900.0,56.1525,56.1647,56.1101,56.1647,3900.0
2015-06-02 14:45:00,92.51,92.58,92.47,92.58,7000.0,56.1343,56.1768,56.1101,56.1768,7000.0
2015-06-02 14:50:00,92.56,92.64,92.5,92.64,5441.0,56.1647,56.2132,56.1283,56.2132,5441.0
2015-06-02 14:55:00,92.64,92.68,92.55,92.59,7689.0,56.2132,56.2375,56.1586,56.1829,7689.0
2015-06-02 15:00:00,92.61,92.61,92.42,92.45,7108.0,56.195,56.195,56.0797,56.0979,7108.0
2015-06-02 15:05:00,92.43,92.61,92.43,92.59,12236.0,56.0858,56.195,56.0858,56.1829,12236.0
2015-06-02 15:10:00,92.6,92.74,92.58,92.65,7722.0,56.1889,56.2739,56.1768,56.2193,7722.0
2015-06-02 15:15:00,92.62,92.62,92.53,92.53,2400.0,56.2011,56.2011,56.1465,56.1465,2400.0
2015-06-02 15:20:00,92.51,92.6,92.49,92.54,5980.0,56.1343,56.1889,56.1222,56.1525,5980.0
2015-06-02 15:25:00,92.53,92.59,92.5,92.51,18047.0,56.1465,56.1829,56.1283,56.1343,18047.0
2015-06-02 15:30:00,92.5,92.65,92.5,92.65,7000.0,56.1283,56.2193,56.1283,56.2193,7000.0
2015-06-02 15:35:00,92.65,92.72,92.62,92.66,5761.0,56.2193,56.2618,56.2011,56.2253,5761.0
2015-06-02 15:40:00,92.66,92.66,92.59,92.59,7001.0,56.2253,56.2253,56.1829,56.1829,7001.0
2015-06-02 15:45:00,92.59,92.68,92.57,92.62,12308.0,56.1829,56.2375,56.1707,56.2011,12308.0
2015-06-02 15:50:00,92.63,92.77,92.6,92.73,16818.0,56.2071,56.2921,56.1889,56.2678,16818.0
2015-06-02 15:55:00,92.7,92.8,92.65,92.69,25964.0,56.2496,56.3103,56.2193,56.2435,25964.0
2015-06-03 09:30:00,92.28,92.51,92.01,92.36,9441.0,55.9948,56.1343,55.8309,56.0433,9441.0
2015-06-03 09:35:00,92.37,92.6,92.01,92.01,2117.0,56.0494,56.1889,55.8309,55.8309,2117.0
2015-06-03 09:40:00,92.0,92.0,91.45,91.76,1810.0,55.8249,55.8249,55.4911,55.6792,1810.0
2015-06-03 09:45:00,91.7,92.04,91.67,91.9,13400.0,55.6428,55.8491,55.6246,55.7642,13400.0
2015-06-03 09:50:00,91.92,91.92,91.29,91.52,1300.0,55.7763,55.7763,55.394,55.5336,1300.0
2015-06-03 09:55:00,91.54,92.23,91.28,92.04,29200.0,55.5457,55.9644,55.388,55.8491,29200.0
2015-06-03 10:00:00,91.93,92.19,91.89,91.9,2725.0,55.7824,55.9402,55.7581,55.7642,2725.0
2015-06-03 10:05:00,91.82,91.98,91.5,91.93,17208.0,55.7156,55.8127,55.5215,55.7824,17208.0
2015-06-03 10:10:00,91.93,92.1,91.84,91.84,7300.0,55.7824,55.8855,55.7278,55.7278,7300.0
2015-06-03 10:15:00,91.85,92.08,91.75,91.92,6964.0,55.7338,55.8734,55.6732,55.7763,6964.0
2015-06-03 10:20:00,91.8,92.06,91.78,92.06,9031.0,55.7035,55.8613,55.6914,55.8613,9031.0
2015-06-03 10:25:00,92.07,92.2,91.9,92.0,14350.0,55.8673,55.9462,55.7642,55.8249,14350.0
2015-06-03 10:30:00,92.0,92.35,91.96,91.96,14395.0,55.8249,56.0372,55.8006,55.8006,14395.0
2015-06-03 10:35:00,91.99,92.21,91.94,92.07,4358.0,55.8188,55.9523,55.7885,55.8673,4358.0
2015-06-03 10:40:00,92.03,92.1,91.9,91.91,18979.0,55.8431,55.8855,55.7642,55.7703,18979.0
2015-06-03 10:45:00,91.96,91.96,91.71,91.95,18419.0,55.8006,55.8006,55.6489,55.7945,18419.0
2015-06-03 10:50:00,91.93,91.96,91.74,91.78,5439.0,55.7824,55.8006,55.6671,55.6914,5439.0
2015-06-03 10:55:00,91.86,91.94,91.79,91.82,3507.0,55.7399,55.7885,55.6974,55.7156,3507.0
2015-06-03 11:00:00,91.69,91.95,91.66,91.76,13062.0,55.6368,55.7945,55.6186,55.6792,13062.0
2015-06-03 11:05:00,91.78,91.92,91.6,91.85,10001.0,55.6914,55.7763,55.5821,55.7338,10001.0
2015-06-03 11:10:00,91.93,92.08,91.92,92.05,3100.0,55.7824,55.8734,55.7763,55.8552,3100.0
2015-06-03 11:15:00,92.02,92.12,92.02,92.08,2700.0,55.837,55.8977,55.837,55.8734,2700.0
2015-06-03 11:20:00,92.12,92.29,92.04,92.25,7530.0,55.8977,56.0008,55.8491,55.9766,7530.0
2015-06-03 11:25:00,92.24,92.41,92.11,92.11,4600.0,55.9705,56.0736,55.8916,55.8916,4600.0
2015-06-03 11:30:00,92.18,92.19,91.93,91.93,1500.0,55.9341,55.9402,55.7824,55.7824,1500.0
2015-06-03 11:35:00,92.04,92.04,91.68,91.94,5300.0,55.8491,55.8491,55.6307,55.7885,5300.0
2015-06-03 11:40:00,91.87,91.97,91.77,91.85,4999.0,55.746,55.8067,55.6853,55.7338,4999.0
2015-06-03 11:45:00,91.93,91.94,91.85,91.85,2080.0,55.7824,55.7885,55.7338,55.7338,2080.0
2015-06-03 11:50:00,91.87,91.92,91.85,91.85,3700.0,55.746,55.7763,55.7338,55.7338,3700.0
2015-06-03 11:55:00,91.81,91.82,91.72,91.72,2350.0,55.7096,55.7156,55.655,55.655,2350.0
2015-06-03 12:00:00,91.73,91.74,91.44,91.44,2000.0,55.661,55.6671,55.4851,55.4851,2000.0
2015-06-03 12:05:00,91.43,91.6,91.39,91.57,29494.0,55.479,55.5821,55.4547,55.5639,29494.0
2015-06-03 12:10:00,91.52,91.61,91.4,91.5,6300.0,55.5336,55.5882,55.4608,55.5215,6300.0
2015-06-03 12:15:00,91.49,91.63,91.43,91.57,10526.0,55.5154,55.6004,55.479,55.5639,10526.0
2015-06-03 12:20:00,91.58,91.58,91.48,91.48,4435.0,55.57,55.57,55.5093,55.5093,4435.0
2015-06-03 12:25:00,91.48,91.65,91.46,91.53,4932.0,55.5093,55.6125,55.4972,55.5397,4932.0
2015-06-03 12:30:00,91.53,91.53,91.41,91.45,3629.0,55.5397,55.5397,55.4669,55.4911,3629.0
2015-06-03 12:35:00,91.45,91.7,91.45,91.49,5027.0,55.4911,55.6428,55.4911,55.5154,5027.0
2015-06-03 12:40:00,91.49,91.64,91.42,91.53,6400.0,55.5154,55.6064,55.4729,55.5397,6400.0
2015-06-03 12:45:00,91.58,91.64,91.55,91.6,1900.0,55.57,55.6064,55.5518,55.5821,1900.0
2015-06-03 12:50:00,91.57,91.57,91.37,91.41,3445.0,55.5639,55.5639,55.4426,55.4669,3445.0
2015-06-03 12:55:00,91.31,91.45,91.26,91.4,9869.0,55.4062,55.4911,55.3758,55.4608,9869.0
2015-06-03 13:00:00,91.41,91.53,91.4,91.4,2818.0,55.4669,55.5397,55.4608,55.4608,2818.0
2015-06-03 13:05:00,91.45,91.49,91.34,91.41,6193.0,55.4911,55.5154,55.4244,55.4669,6193.0
2015-06-03 13:10:00,91.38,91.63,91.38,91.63,4950.0,55.4487,55.6004,55.4487,55.6004,4950.0
2015-06-03 13:15:00,91.6,91.6,91.39,91.43,3900.0,55.5821,55.5821,55.4547,55.479,3900.0
2015-06-03 13:20:00,91.43,91.57,91.43,91.57,2400.0,55.479,55.5639,55.479,55.5639,2400.0
2015-06-03 13:25:00,91.55,91.62,91.49,91.57,7900.0,55.5518,55.5943,55.5154,55.5639,7900.0
2015-06-03 13:30:00,91.55,91.62,91.51,91.62,1800.0,55.5518,55.5943,55.5275,55.5943,1800.0
2015-06-03 13:35:00,91.63,91.67,91.42,91.42,4000.0,55.6004,55.6246,55.4729,55.4729,4000.0
2015-06-03 13:40:00,91.43,91.57,91.42,91.5,3223.0,55.479,55.5639,55.4729,55.5215,3223.0
2015-06-03 13:45:00,91.47,91.51,91.32,91.37,2900.0,55.5033,55.5275,55.4122,55.4426,2900.0
2015-06-03 13:50:00,91.32,91.43,91.26,91.43,5190.0,55.4122,55.479,55.3758,55.479,5190.0
2015-06-03 13:55:00,91.39,91.58,91.38,91.58,3853.0,55.4547,55.57,55.4487,55.57,3853.0
2015-06-03 14:00:00,91.58,91.65,91.46,91.58,7773.0,55.57,55.6125,55.4972,55.57,7773.0
2015-06-03 14:05:00,91.59,91.6,91.5,91.54,3961.0,55.5761,55.5821,55.5215,55.5457,3961.0
2015-06-03 14:10:00,91.56,91.74,91.56,91.74,2379.0,55.5579,55.6671,55.5579,55.6671,2379.0
2015-06-03 14:15:00,91.76,91.79,91.75,91.76,1400.0,55.6792,55.6974,55.6732,55.6792,1400.0
2015-06-03 14:20:00,91.77,91.84,91.73,91.78,4876.0,55.6853,55.7278,55.661,55.6914,4876.0
2015-06-03 14:25:00,91.78,91.78,91.62,91.65,5304.0,55.6914,55.6914,55.5943,55.6125,5304.0
2015-06-03 14:30:00,91.7,91.82,91.7,91.82,3764.0,55.6428,55.7156,55.6428,55.7156,3764.0
2015-06-03 14:35:00,91.86,91.86,91.75,91.75,2350.0,55.7399,55.7399,55.6732,55.6732,2350.0
2015-06-03 14:40:00,91.75,91.78,91.69,91.75,8100.0,55.6732,55.6914,55.6368,55.6732,8100.0
2015-06-03 14:45:00,91.75,91.75,91.68,91.69,6970.0,55.6732,55.6732,55.6307,55.6368,6970.0
2015-06-03 14:50:00,91.7,91.85,91.68,91.69,7233.0,55.6428,55.7338,55.6307,55.6368,7233.0
2015-06-03 14:55:00,91.66,91.72,91.62,91.67,4888.0,55.6186,55.655,55.5943,55.6246,4888.0
2015-06-03 15:00:00,91.68,91.72,91.67,91.67,4333.0,55.6307,55.655,55.6246,55.6246,4333.0
2015-06-03 15:05:00,91.65,91.69,91.61,91.65,3619.0,55.6125,55.6368,55.5882,55.6125,3619.0
2015-06-03 15:10:00,91.59,91.63,91.44,91.53,9100.0,55.5761,55.6004,55.4851,55.5397,9100.0
2015-06-03 15:15:00,91.47,91.51,91.35,91.37,5600.0,55.5033,55.5275,55.4304,55.4426,5600.0
2015-06-03 15:20:00,91.36,91.51,91.33,91.51,7411.0,55.4365,55.5275,55.4183,55.5275,7411.0
2015-06-03 15:25:00,91.52,91.6,91.48,91.51,3132.0,55.5336,55.5821,55.5093,55.5275,3132.0
2015-06-03 15:30:00,91.49,91.49,91.42,91.45,9470.0,55.5154,55.5154,55.4729,55.4911,9470.0
2015-06-03 15:35:00,91.46,91.62,91.44,91.57,12046.0,55.4972,55.5943,55.4851,55.5639,12046.0
2015-06-03 15:40:00,91.52,91.59,91.38,91.48,9330.0,55.5336,55.5761,55.4487,55.5093,9330.0
2015-06-03 15:45:00,91.44,91.46,91.28,91.28,6663.0,55.4851,55.4972,55.388,55.388,6663.0
2015-06-03 15:50:00,91.3,91.33,91.25,91.31,13516.0,55.4001,55.4183,55.3698,55.4062,13516.0
2015-06-03 15:55:00,91.32,91.35,91.23,91.32,29168.0,55.4122,55.4304,55.3576,55.4122,29168.0
2015-06-04 09:30:00,91.03,91.07,90.86,90.87,3863.0,55.2363,55.2605,55.1331,55.1392,3863.0
2015-06-04 09:35:00,90.64,90.82,90.39,90.39,2914.0,54.9996,55.1088,54.8479,54.8479,2914.0
2015-06-04 09:40:00,90.31,90.43,90.21,90.43,4549.0,54.7994,54.8722,54.7387,54.8722,4549.0
2015-06-04 09:45:00,90.25,90.39,90.18,90.31,2100.0,54.763,54.8479,54.7205,54.7994,2100.0
2015-06-04 09:50:00,90.42,90.47,90.25,90.47,2982.0,54.8661,54.8965,54.763,54.8965,2982.0
2015-06-04 09:55:00,90.49,90.49,90.37,90.37,1704.0,54.9086,54.9086,54.8358,54.8358,1704.0
2015-06-04 10:00:00,90.37,90.81,90.26,90.54,3531.0,54.8358,55.1028,54.769,54.9389,3531.0
2015-06-04 10:05:00,90.49,90.49,90.21,90.33,1700.0,54.9086,54.9086,54.7387,54.8115,1700.0
2015-06-04 10:10:00,90.3,90.46,90.16,90.31,11091.0,54.7933,54.8904,54.7084,54.7994,11091.0
2015-06-04 10:15:00,90.21,90.22,90.05,90.1,4100.0,54.7387,54.7448,54.6416,54.672,4100.0
2015-06-04 10:20:00,90.12,90.18,89.96,90.18,5929.0,54.6841,54.7205,54.587,54.7205,5929.0
2015-06-04 10:25:00,90.15,90.15,89.86,89.89,8820.0,54.7023,54.7023,54.5263,54.5445,8820.0
2015-06-04 10:30:00,89.94,89.94,89.58,89.76,5245.0,54.5749,54.5749,54.3564,54.4656,5245.0
2015-06-04 10:35:00,89.83,89.98,89.67,89.72,26028.0,54.5081,54.5991,54.411,54.4414,26028.0
2015-06-04 10:40:00,89.62,89.62,89.28,89.48,10834.0,54.3807,54.3807,54.1744,54.2957,10834.0
2015-06-04 10:45:00,89.5,89.53,89.25,89.32,6067.0,54.3079,54.3261,54.1562,54.1987,6067.0
2015-06-04 10:50:00,89.32,89.4,88.82,89.2,15163.0,54.1987,54.2472,53.8953,54.1258,15163.0
2015-06-04 10:55:00,89.16,89.41,89.16,89.23,9855.0,54.1016,54.2533,54.1016,54.144,9855.0
2015-06-04 11:00:00,89.21,89.53,89.21,89.44,4990.0,54.1319,54.3261,54.1319,54.2715,4990.0
2015-06-04 11:05:00,89.51,89.52,89.24,89.26,4075.0,54.314,54.32,54.1501,54.1623,4075.0
2015-06-04 11:10:00,89.28,89.55,89.25,89.54,9016.0,54.1744,54.3382,54.1562,54.3322,9016.0
2015-06-04 11:15:00,89.5,89.5,89.36,89.39,4181.0,54.3079,54.3079,54.2229,54.2411,4181.0
2015-06-04 11:20:00,89.35,89.35,89.26,89.29,1500.0,54.2169,54.2169,54.1623,54.1805,1500.0
2015-06-04 11:25:00,89.35,89.35,89.26,89.27,2000.0,54.2169,54.2169,54.1623,54.1683,2000.0
2015-06-04 11:30:00,89.19,89.21,89.16,89.2,3910.0,54.1198,54.1319,54.1016,54.1258,3910.0
2015-06-04 11:35:00,89.21,89.26,89.15,89.15,2800.0,54.1319,54.1623,54.0955,54.0955,2800.0
2015-06-04 11:40:00,89.16,89.33,89.16,89.26,4968.0,54.1016,54.2047,54.1016,54.1623,4968.0
2015-06-04 11:45:00,89.25,89.35,89.22,89.3,3789.0,54.1562,54.2169,54.138,54.1865,3789.0
2015-06-04 11:50:00,89.34,89.4,89.28,89.38,24688.0,54.2108,54.2472,54.1744,54.2351,24688.0
2015-06-04 11:55:00,89.41,89.62,89.35,89.58,7716.0,54.2533,54.3807,54.2169,54.3564,7716.0
2015-06-04 12:00:00,89.63,89.63,89.44,89.44,1600.0,54.3868,54.3868,54.2715,54.2715,1600.0
2015-06-04 12:05:00,89.45,89.47,89.22,89.35,9679.0,54.2775,54.2897,54.138,54.2169,9679.0
2015-06-04 12:10:00,89.33,89.66,89.31,89.55,11137.0,54.2047,54.405,54.1926,54.3382,11137.0
2015-06-04 12:15:00,89.56,89.6,89.52,89.54,22144.0,54.3443,54.3686,54.32,54.3322,22144.0
2015-06-04 12:20:00,89.51,89.57,89.4,89.56,5060.0,54.314,54.3504,54.2472,54.3443,5060.0
2015-06-04 12:25:00,89.59,89.67,89.52,89.52,1900.0,54.3625,54.411,54.32,54.32,1900.0
2015-06-04 12:30:00,89.43,89.57,89.43,89.56,2200.0,54.2654,54.3504,54.2654,54.3443,2200.0
2015-06-04 12:35:00,89.48,89.5,89.35,89.42,2214.0,54.2957,54.3079,54.2169,54.2593,2214.0
2015-06-04 12:40:00,89.34,89.35,89.22,89.32,2300.0,54.2108,54.2169,54.138,54.1987,2300.0
2015-06-04 12:45:00,89.25,89.28,89.22,89.22,3600.0,54.1562,54.1744,54.138,54.138,3600.0
2015-06-04 12:50:00,89.17,89.18,89.12,89.14,1100.0,54.1076,54.1137,54.0773,54.0894,1100.0
2015-06-04 12:55:00,89.05,89.05,88.96,88.99,1700.0,54.0348,54.0348,53.9802,53.9984,1700.0
2015-06-04 13:00:00,89.0,89.0,88.86,88.94,1800.0,54.0045,54.0045,53.9195,53.9681,1800.0
2015-06-04 13:05:00,88.89,88.89,88.76,88.77,1429.0,53.9377,53.9377,53.8589,53.8649,1429.0
2015-06-04 13:10:00,88.77,88.78,88.68,88.75,3100.0,53.8649,53.871,53.8103,53.8528,3100.0
2015-06-04 13:15:00,88.71,88.75,88.51,88.58,3330.0,53.8285,53.8528,53.7072,53.7496,3330.0
2015-06-04 13:20:00,88.6,88.6,88.51,88.51,2550.0,53.7618,53.7618,53.7072,53.7072,2550.0
2015-06-04 13:25:00,88.49,88.49,88.42,88.45,2100.0,53.695,53.695,53.6525,53.6708,2100.0
2015-06-04 13:30:00,88.41,88.5,88.4,88.48,3965.0,53.6465,53.7011,53.6404,53.689,3965.0
2015-06-04 13:35:00,88.45,88.46,88.4,88.4,2540.0,53.6708,53.6768,53.6404,53.6404,2540.0
2015-06-04 13:40:00,88.38,88.38,88.31,88.34,1800.0,53.6283,53.6283,53.5858,53.604,1800.0
2015-06-04 13:45:00,88.3,88.31,88.19,88.25,3200.0,53.5797,53.5858,53.513,53.5494,3200.0
2015-06-04 13:50:00,88.22,88.33,88.22,88.3,2713.0,53.5312,53.5979,53.5312,53.5797,2713.0
2015-06-04 13:55:00,88.27,88.37,88.21,88.35,12131.0,53.5615,53.6222,53.5251,53.6101,12131.0
2015-06-04 14:00:00,88.35,88.54,88.34,88.54,2363.0,53.6101,53.7254,53.604,53.7254,2363.0
2015-06-04 14:05:00,88.55,88.55,88.5,88.52,2800.0,53.7314,53.7314,53.7011,53.7132,2800.0
2015-06-04 14:10:00,88.45,88.59,88.37,88.54,2399.0,53.6708,53.7557,53.6222,53.7254,2399.0
2015-06-04 14:15:00,88.48,88.48,88.29,88.33,1931.0,53.689,53.689,53.5737,53.5979,1931.0
2015-06-04 14:20:00,88.33,88.37,88.32,88.33,3001.0,53.5979,53.6222,53.5919,53.5979,3001.0
2015-06-04 14:25:00,88.29,88.38,88.27,88.32,2554.0,53.5737,53.6283,53.5615,53.5919,2554.0
2015-06-04 14:30:00,88.31,88.35,88.29,88.29,2501.0,53.5858,53.6101,53.5737,53.5737,2501.0
2015-06-04 14:35:00,88.28,88.31,88.17,88.21,3915.0,53.5676,53.5858,53.5008,53.5251,3915.0
2015-06-04 14:40:00,88.22,88.28,88.15,88.23,3152.0,53.5312,53.5676,53.4887,53.5373,3152.0
2015-06-04 14:45:00,88.24,88.24,88.19,88.22,1678.0,53.5433,53.5433,53.513,53.5312,1678.0
2015-06-04 14:50:00,88.24,88.27,88.14,88.18,8000.0,53.5433,53.5615,53.4826,53.5069,8000.0
2015-06-04 14:55:00,88.13,88.19,88.12,88.14,2300.0,53.4766,53.513,53.4705,53.4826,2300.0
2015-06-04 15:00:00,88.13,88.17,88.12,88.16,3261.0,53.4766,53.5008,53.4705,53.4948,3261.0
2015-06-04 15:05:00,88.18,88.3,88.17,88.3,6800.0,53.5069,53.5797,53.5008,53.5797,6800.0
2015-06-04 15:10:00,88.34,88.38,88.32,88.37,1344.0,53.604,53.6283,53.5919,53.6222,1344.0
2015-06-04 15:15:00,88.34,88.36,88.21,88.25,4300.0,53.604,53.6161,53.5251,53.5494,4300.0
2015-06-04 15:20:00,88.25,88.37,88.25,88.36,3905.0,53.5494,53.6222,53.5494,53.6161,3905.0
2015-06-04 15:25:00,88.35,88.52,88.34,88.47,11505.0,53.6101,53.7132,53.604,53.6829,11505.0
2015-06-04 15:30:00,88.49,88.83,88.45,88.7,21566.0,53.695,53.9013,53.6708,53.8224,21566.0
2015-06-04 15:35:00,88.67,88.67,88.51,88.59,10552.0,53.8042,53.8042,53.7072,53.7557,10552.0
2015-06-04 15:40:00,88.63,88.63,88.25,88.25,13340.0,53.78,53.78,53.5494,53.5494,13340.0
2015-06-04 15:45:00,88.25,88.27,88.03,88.06,20556.0,53.5494,53.5615,53.4159,53.4341,20556.0
2015-06-04 15:50:00,88.08,88.14,88.01,88.01,19281.0,53.4462,53.4826,53.4038,53.4038,19281.0
2015-06-04 15:55:00,88.01,88.17,88.0,88.1,27879.0,53.4038,53.5008,53.3977,53.4584,27879.0
2015-06-05 09:30:00,87.83,88.15,87.42,87.43,3780.0,53.2945,53.4887,53.0458,53.0518,3780.0
2015-06-05 09:35:00,87.87,87.88,87.49,87.75,6102.0,53.3188,53.3249,53.0882,53.246,6102.0
2015-06-05 09:40:00,87.73,87.99,87.09,87.37,7515.0,53.2339,53.3916,52.8455,53.0154,7515.0
2015-06-05 09:45:00,87.38,88.12,87.38,87.95,4427.0,53.0215,53.4705,53.0215,53.3674,4427.0
2015-06-05 09:50:00,88.1,88.52,87.97,88.52,4797.0,53.4584,53.7132,53.3795,53.7132,4797.0
2015-06-05 09:55:00,88.5,88.89,88.49,88.7,4920.0,53.7011,53.9377,53.695,53.8224,4920.0
2015-06-05 10:00:00,88.7,88.92,88.53,88.87,7031.0,53.8224,53.9559,53.7193,53.9256,7031.0
2015-06-05 10:05:00,88.84,89.17,88.8,89.16,3900.0,53.9074,54.1076,53.8831,54.1016,3900.0
2015-06-05 10:10:00,89.07,89.18,88.93,89.12,8415.0,54.047,54.1137,53.962,54.0773,8415.0
2015-06-05 10:15:00,89.12,89.35,89.07,89.28,46344.0,54.0773,54.2169,54.047,54.1744,46344.0
2015-06-05 10:20:00,89.37,89.59,89.3,89.3,10983.0,54.229,54.3625,54.1865,54.1865,10983.0
2015-06-05 10:25:00,89.29,89.29,88.99,89.06,9200.0,54.1805,54.1805,53.9984,54.0409,9200.0
2015-06-05 10:30:00,89.14,89.31,89.14,89.22,2118.0,54.0894,54.1926,54.0894,54.138,2118.0
2015-06-05 10:35:00,89.28,89.43,89.02,89.09,30500.0,54.1744,54.2654,54.0166,54.0591,30500.0
2015-06-05 10:40:00,89.1,89.49,89.1,89.41,12490.0,54.0652,54.3018,54.0652,54.2533,12490.0
2015-06-05 10:45:00,89.47,89.64,89.33,89.63,25775.0,54.2897,54.3928,54.2047,54.3868,25775.0
2015-06-05 10:50:00,89.62,89.81,89.47,89.7,24017.0,54.3807,54.496,54.2897,54.4292,24017.0
2015-06-05 10:55:00,89.72,89.89,89.57,89.72,23700.0,54.4414,54.5445,54.3504,54.4414,23700.0
2015-06-05 11:00:00,89.72,90.05,89.72,89.97,10278.0,54.4414,54.6416,54.4414,54.5931,10278.0
2015-06-05 11:05:00,89.98,90.33,89.92,90.24,45137.0,54.5991,54.8115,54.5627,54.7569,45137.0
2015-06-05 11:10:00,90.15,90.41,89.73,89.73,11396.0,54.7023,54.8601,54.4474,54.4474,11396.0
2015-06-05 11:15:00,89.76,90.02,89.69,90.0,5500.0,54.4656,54.6234,54.4232,54.6113,5500.0
2015-06-05 11:20:00,90.06,90.32,90.05,90.25,6800.0,54.6477,54.8055,54.6416,54.763,6800.0
2015-06-05 11:25:00,90.22,90.32,90.1,90.1,5590.0,54.7448,54.8055,54.672,54.672,5590.0
2015-06-05 11:30:00,90.04,90.14,90.03,90.1,4869.0,54.6356,54.6962,54.6295,54.672,4869.0
2015-06-05 11:35:00,90.03,90.09,90.01,90.05,1434.0,54.6295,54.6659,54.6173,54.6416,1434.0
2015-06-05 11:40:00,90.08,90.16,89.98,90.03,9920.0,54.6598,54.7084,54.5991,54.6295,9920.0
2015-06-05 11:45:00,90.01,90.19,89.93,90.17,4234.0,54.6173,54.7266,54.5688,54.7144,4234.0
2015-06-05 11:50:00,90.15,90.17,89.85,89.99,6488.0,54.7023,54.7144,54.5203,54.6052,6488.0
2015-06-05 11:55:00,90.01,90.01,89.81,89.96,4300.0,54.6173,54.6173,54.496,54.587,4300.0
2015-06-05 12:00:00,89.98,90.11,89.98,90.1,1966.0,54.5991,54.678,54.5991,54.672,1966.0
2015-06-05 12:05:00,90.1,90.29,90.1,90.24,4589.0,54.672,54.7872,54.672,54.7569,4589.0
2015-06-05 12:10:00,90.31,90.52,90.29,90.41,5233.0,54.7994,54.9268,54.7872,54.8601,5233.0
2015-06-05 12:15:00,90.49,90.58,90.47,90.54,3100.0,54.9086,54.9632,54.8965,54.9389,3100.0
2015-06-05 12:20:00,90.6,90.67,90.25,90.25,2932.0,54.9754,55.0178,54.763,54.763,2932.0
2015-06-05 12:25:00,90.29,90.37,90.25,90.29,2500.0,54.7872,54.8358,54.763,54.7872,2500.0
2015-06-05 12:30:00,90.32,90.34,90.19,90.2,2200.0,54.8055,54.8176,54.7266,54.7326,2200.0
2015-06-05 12:35:00,90.18,90.18,90.04,90.12,5803.0,54.7205,54.7205,54.6356,54.6841,5803.0
2015-06-05 12:40:00,90.09,90.48,90.03,90.33,10591.0,54.6659,54.9025,54.6295,54.8115,10591.0
2015-06-05 12:45:00,90.34,90.35,90.28,90.31,1750.0,54.8176,54.8237,54.7812,54.7994,1750.0
2015-06-05 12:50:00,90.34,90.38,90.31,90.31,1500.0,54.8176,54.8419,54.7994,54.7994,1500.0
2015-06-05 12:55:00,90.27,90.27,90.1,90.16,2731.0,54.7751,54.7751,54.672,54.7084,2731.0
2015-06-05 13:00:00,90.15,90.29,90.15,90.19,6202.0,54.7023,54.7872,54.7023,54.7266,6202.0
2015-06-05 13:05:00,90.18,90.18,90.09,90.17,3200.0,54.7205,54.7205,54.6659,54.7144,3200.0
2015-06-05 13:10:00,90.15,90.17,90.02,90.04,4200.0,54.7023,54.7144,54.6234,54.6356,4200.0
2015-06-05 13:15:00,90.06,90.24,90.03,90.24,4700.0,54.6477,54.7569,54.6295,54.7569,4700.0
2015-06-05 13:20:00,90.2,90.39,90.2,90.36,1100.0,54.7326,54.8479,54.7326,54.8297,1100.0
2015-06-05 13:25:00,90.33,90.33,90.18,90.23,2108.0,54.8115,54.8115,54.7205,54.7508,2108.0
2015-06-05 13:30:00,90.23,90.25,90.03,90.05,4200.0,54.7508,54.763,54.6295,54.6416,4200.0
2015-06-05 13:35:00,90.05,90.09,90.05,90.07,2479.0,54.6416,54.6659,54.6416,54.6538,2479.0
2015-06-05 13:40:00,90.04,90.25,89.99,90.25,9223.0,54.6356,54.763,54.6052,54.763,9223.0
2015-06-05 13:45:00,90.25,90.3,90.17,90.2,9562.0,54.763,54.7933,54.7144,54.7326,9562.0
2015-06-05 13:50:00,90.27,90.3,90.19,90.29,5300.0,54.7751,54.7933,54.7266,54.7872,5300.0
2015-06-05 13:55:00,90.33,90.39,90.33,90.36,3100.0,54.8115,54.8479,54.8115,54.8297,3100.0
2015-06-05 14:00:00,90.25,90.25,90.11,90.12,12810.0,54.763,54.763,54.678,54.6841,12810.0
2015-06-05 14:05:00,90.18,90.2,90.02,90.14,5310.0,54.7205,54.7326,54.6234,54.6962,5310.0
2015-06-05 14:10:00,90.16,90.54,90.16,90.33,21743.0,54.7084,54.9389,54.7084,54.8115,21743.0
2015-06-05 14:15:00,90.25,90.56,90.21,90.41,12954.0,54.763,54.9511,54.7387,54.8601,12954.0
2015-06-05 14:20:00,90.46,90.46,90.25,90.37,5784.0,54.8904,54.8904,54.763,54.8358,5784.0
2015-06-05 14:25:00,90.37,90.4,90.18,90.2,7036.0,54.8358,54.854,54.7205,54.7326,7036.0
2015-06-05 14:30:00,90.27,90.41,90.27,90.29,2600.0,54.7751,54.8601,54.7751,54.7872,2600.0
2015-06-05 14:35:00,90.28,90.37,90.21,90.22,4365.0,54.7812,54.8358,54.7387,54.7448,4365.0
2015-06-05 14:40:00,90.22,90.24,90.15,90.15,5000.0,54.7448,54.7569,54.7023,54.7023,5000.0
2015-06-05 14:45:00,90.17,90.24,90.07,90.08,11000.0,54.7144,54.7569,54.6538,54.6598,11000.0
2015-06-05 14:50:00,90.14,90.16,90.06,90.08,9518.0,54.6962,54.7084,54.6477,54.6598,9518.0
2015-06-05 14:55:00,90.13,90.13,89.95,90.0,8300.0,54.6902,54.6902,54.5809,54.6113,8300.0
2015-06-05 15:00:00,89.98,90.03,89.9,89.9,8446.0,54.5991,54.6295,54.5506,54.5506,8446.0
2015-06-05 15:05:00,89.88,90.1,89.8,90.0,5464.0,54.5385,54.672,54.4899,54.6113,5464.0
2015-06-05 15:10:00,89.98,90.2,89.97,90.2,3278.0,54.5991,54.7326,54.5931,54.7326,3278.0
2015-06-05 15:15:00,90.12,90.21,90.1,90.15,12450.0,54.6841,54.7387,54.672,54.7023,12450.0
2015-06-05 15:20:00,90.17,90.17,90.05,90.1,4799.0,54.7144,54.7144,54.6416,54.672,4799.0
2015-06-05 15:25:00,90.09,90.1,90.02,90.08,4170.0,54.6659,54.672,54.6234,54.6598,4170.0
2015-06-05 15:30:00,90.06,90.08,89.97,90.01,7103.0,54.6477,54.6598,54.5931,54.6173,7103.0
2015-06-05 15:35:00,89.98,90.0,89.67,89.67,32895.0,54.5991,54.6113,54.411,54.411,32895.0
2015-06-05 15:40:00,89.7,89.76,89.64,89.69,9084.0,54.4292,54.4656,54.3928,54.4232,9084.0
2015-06-05 15:45:00,89.67,89.86,89.66,89.86,8858.0,54.411,54.5263,54.405,54.5263,8858.0
2015-06-05 15:50:00,89.85,89.9,89.79,89.84,15938.0,54.5203,54.5506,54.4839,54.5142,15938.0
2015-06-05 15:55:00,89.84,89.89,89.79,89.82,24626.0,54.5142,54.5445,54.4839,54.5021,24626.0
2015-06-08 09:30:00,90.69,91.05,90.69,90.98,37512.0,55.03,55.2484,55.03,55.2059,37512.0
2015-06-08 09:35:00,90.92,91.4,90.64,91.3,20198.0,55.1695,55.4608,54.9996,55.4001,20198.0
2015-06-08 09:40:00,91.38,91.79,91.3,91.66,10335.0,55.4487,55.6974,55.4001,55.6186,10335.0
2015-06-08 09:45:00,91.74,91.88,91.65,91.87,7101.0,55.6671,55.752,55.6125,55.746,7101.0
2015-06-08 09:50:00,91.8,91.87,91.67,91.74,6167.0,55.7035,55.746,55.6246,55.6671,6167.0
2015-06-08 09:55:00,91.72,91.82,91.58,91.82,9100.0,55.655,55.7156,55.57,55.7156,9100.0
2015-06-08 10:00:00,91.83,91.83,91.61,91.7,6497.0,55.7217,55.7217,55.5882,55.6428,6497.0
2015-06-08 10:05:00,91.7,91.73,91.45,91.54,6100.0,55.6428,55.661,55.4911,55.5457,6100.0
2015-06-08 10:10:00,91.47,91.49,90.93,90.93,8416.0,55.5033,55.5154,55.1756,55.1756,8416.0
2015-06-08 10:15:00,90.9,91.07,90.86,90.86,7600.0,55.1574,55.2605,55.1331,55.1331,7600.0
2015-06-08 10:20:00,90.94,91.03,90.85,91.0,4070.0,55.1817,55.2363,55.1271,55.2181,4070.0
2015-06-08 10:25:00,91.03,91.1,90.82,90.98,5900.0,55.2363,55.2788,55.1088,55.2059,5900.0
2015-06-08 10:30:00,90.97,91.01,90.71,90.75,2225.0,55.1999,55.2241,55.0421,55.0664,2225.0
2015-06-08 10:35:00,90.74,90.83,90.65,90.65,5283.0,55.0603,55.1149,55.0057,55.0057,5283.0
2015-06-08 10:40:00,90.6,90.61,90.36,90.39,7160.0,54.9754,54.9814,54.8297,54.8479,7160.0
2015-06-08 10:45:00,90.44,90.45,90.36,90.44,13600.0,54.8783,54.8843,54.8297,54.8783,13600.0
2015-06-08 10:50:00,90.42,90.51,90.39,90.41,2300.0,54.8661,54.9207,54.8479,54.8601,2300.0
2015-06-08 10:55:00,90.41,90.53,90.38,90.52,9150.0,54.8601,54.9329,54.8419,54.9268,9150.0
2015-06-08 11:00:00,90.52,90.57,90.39,90.42,14705.0,54.9268,54.9572,54.8479,54.8661,14705.0
2015-06-08 11:05:00,90.35,90.36,90.18,90.18,9920.0,54.8237,54.8297,54.7205,54.7205,9920.0
2015-06-08 11:10:00,90.12,90.39,90.12,90.39,5970.0,54.6841,54.8479,54.6841,54.8479,5970.0
2015-06-08 11:15:00,90.37,90.38,90.27,90.36,2625.0,54.8358,54.8419,54.7751,54.8297,2625.0
2015-06-08 11:20:00,90.42,90.43,90.18,90.24,7200.0,54.8661,54.8722,54.7205,54.7569,7200.0
2015-06-08 11:25:00,90.31,90.43,90.27,90.39,11432.0,54.7994,54.8722,54.7751,54.8479,11432.0
2015-06-08 11:30:00,90.32,90.47,90.32,90.41,6500.0,54.8055,54.8965,54.8055,54.8601,6500.0
2015-06-08 11:35:00,90.45,90.5,90.17,90.23,16467.0,54.8843,54.9147,54.7144,54.7508,16467.0
2015-06-08 11:40:00,90.22,90.23,90.0,90.09,18663.0,54.7448,54.7508,54.6113,54.6659,18663.0
2015-06-08 11:45:00,90.04,90.17,89.99,90.12,16936.0,54.6356,54.7144,54.6052,54.6841,16936.0
2015-06-08 11:50:00,90.12,90.12,89.96,90.0,3573.0,54.6841,54.6841,54.587,54.6113,3573.0
2015-06-08 11:55:00,90.02,90.04,89.93,89.99,4610.0,54.6234,54.6356,54.5688,54.6052,4610.0
2015-06-08 12:00:00,89.98,90.03,89.89,89.89,5830.0,54.5991,54.6295,54.5445,54.5445,5830.0
2015-06-08 12:05:00,89.93,89.93,89.73,89.73,7723.0,54.5688,54.5688,54.4474,54.4474,7723.0
2015-06-08 12:10:00,89.73,89.81,89.7,89.78,7935.0,54.4474,54.496,54.4292,54.4778,7935.0
2015-06-08 12:15:00,89.75,89.75,89.5,89.51,5200.0,54.4596,54.4596,54.3079,54.314,5200.0
2015-06-08 12:20:00,89.55,89.57,89.4,89.46,4759.0,54.3382,54.3504,54.2472,54.2836,4759.0
2015-06-08 12:25:00,89.44,89.48,89.41,89.42,2486.0,54.2715,54.2957,54.2533,54.2593,2486.0
2015-06-08 12:30:00,89.44,89.58,89.37,89.45,5856.0,54.2715,54.3564,54.229,54.2775,5856.0
2015-06-08 12:35:00,89.39,89.49,89.38,89.44,6400.0,54.2411,54.3018,54.2351,54.2715,6400.0
2015-06-08 12:40:00,89.47,89.48,89.31,89.33,1500.0,54.2897,54.2957,54.1926,54.2047,1500.0
2015-06-08 12:45:00,89.36,89.53,89.34,89.5,2500.0,54.2229,54.3261,54.2108,54.3079,2500.0
2015-06-08 12:50:00,89.52,89.54,89.37,89.4,4223.0,54.32,54.3322,54.229,54.2472,4223.0
2015-06-08 12:55:00,89.36,89.38,89.27,89.27,3050.0,54.2229,54.2351,54.1683,54.1683,3050.0
2015-06-08 13:00:00,89.31,89.34,89.21,89.22,2914.0,54.1926,54.2108,54.1319,54.138,2914.0
2015-06-08 13:05:00,89.2,89.25,89.11,89.15,3259.0,54.1258,54.1562,54.0712,54.0955,3259.0
2015-06-08 13:10:00,89.17,89.26,89.16,89.26,1830.0,54.1076,54.1623,54.1016,54.1623,1830.0
2015-06-08 13:15:00,89.26,89.34,89.25,89.32,6045.0,54.1623,54.2108,54.1562,54.1987,6045.0
2015-06-08 13:20:00,89.31,89.33,89.22,89.3,5050.0,54.1926,54.2047,54.138,54.1865,5050.0
2015-06-08 13:25:00,89.29,89.29,89.1,89.1,6708.0,54.1805,54.1805,54.0652,54.0652,6708.0
2015-06-08 13:30:00,89.09,89.1,88.99,89.0,8336.0,54.0591,54.0652,53.9984,54.0045,8336.0
2015-06-08 13:35:00,88.98,89.04,88.98,89.01,5700.0,53.9924,54.0288,53.9924,54.0106,5700.0
2015-06-08 13:40:00,89.0,89.04,88.94,88.98,11210.0,54.0045,54.0288,53.9681,53.9924,11210.0
2015-06-08 13:45:00,88.98,89.03,88.96,88.96,2701.0,53.9924,54.0227,53.9802,53.9802,2701.0
2015-06-08 13:50:00,88.93,89.02,88.93,89.02,2617.0,53.962,54.0166,53.962,54.0166,2617.0
2015-06-08 13:55:00,89.03,89.07,88.94,88.95,6425.0,54.0227,54.047,53.9681,53.9741,6425.0
2015-06-08 14:00:00,88.99,89.01,88.84,88.93,7986.0,53.9984,54.0106,53.9074,53.962,7986.0
2015-06-08 14:05:00,88.93,88.97,88.89,88.96,3800.0,53.962,53.9863,53.9377,53.9802,3800.0
2015-06-08 14:10:00,88.93,89.02,88.88,89.02,4550.0,53.962,54.0166,53.9317,54.0166,4550.0
2015-06-08 14:15:00,88.93,88.95,88.87,88.93,2428.0,53.962,53.9741,53.9256,53.962,2428.0
2015-06-08 14:20:00,88.91,88.96,88.9,88.95,4000.0,53.9499,53.9802,53.9438,53.9741,4000.0
2015-06-08 14:25:00,88.98,89.06,88.92,89.01,4947.0,53.9924,54.0409,53.9559,54.0106,4947.0
2015-06-08 14:30:00,89.11,89.23,89.0,89.05,35198.0,54.0712,54.144,54.0045,54.0348,35198.0
2015-06-08 14:35:00,89.09,89.1,89.01,89.01,6262.0,54.0591,54.0652,54.0106,54.0106,6262.0
2015-06-08 14:40:00,89.04,89.21,88.99,89.05,10268.0,54.0288,54.1319,53.9984,54.0348,10268.0
2015-06-08 14:45:00,89.02,89.2,89.02,89.16,10303.0,54.0166,54.1258,54.0166,54.1016,10303.0
2015-06-08 14:50:00,89.18,89.18,88.98,89.05,7359.0,54.1137,54.1137,53.9924,54.0348,7359.0
2015-06-08 14:55:00,89.13,89.15,89.02,89.08,3900.0,54.0834,54.0955,54.0166,54.053,3900.0
2015-06-08 15:00:00,89.08,89.18,89.06,89.18,8249.0,54.053,54.1137,54.0409,54.1137,8249.0
2015-06-08 15:05:00,89.21,89.25,89.13,89.14,3400.0,54.1319,54.1562,54.0834,54.0894,3400.0
2015-06-08 15:10:00,89.15,89.36,89.15,89.36,4125.0,54.0955,54.2229,54.0955,54.2229,4125.0
2015-06-08 15:15:00,89.36,89.48,89.31,89.43,4808.0,54.2229,54.2957,54.1926,54.2654,4808.0
2015-06-08 15:20:00,89.45,89.45,89.33,89.34,2817.0,54.2775,54.2775,54.2047,54.2108,2817.0
2015-06-08 15:25:00,89.36,89.4,89.33,89.35,4000.0,54.2229,54.2472,54.2047,54.2169,4000.0
2015-06-08 15:30:00,89.32,89.35,89.3,89.33,6561.0,54.1987,54.2169,54.1865,54.2047,6561.0
2015-06-08 15:35:00,89.3,89.36,89.21,89.21,3534.0,54.1865,54.2229,54.1319,54.1319,3534.0
2015-06-08 15:40:00,89.2,89.5,89.2,89.49,9066.0,54.1258,54.3079,54.1258,54.3018,9066.0
2015-06-08 15:45:00,89.49,89.5,89.4,89.41,6450.0,54.3018,54.3079,54.2472,54.2533,6450.0
2015-06-08 15:50:00,89.38,89.44,89.32,89.39,12523.0,54.2351,54.2715,54.1987,54.2411,12523.0
2015-06-08 15:55:00,89.39,89.4,89.26,89.29,9460.0,54.2411,54.2472,54.1623,54.1805,9460.0
2015-06-09 09:30:00,89.78,90.29,89.52,89.64,5278.0,54.4778,54.7872,54.32,54.3928,5278.0
2015-06-09 09:35:00,90.0,90.44,90.0,90.43,3110.0,54.6113,54.8783,54.6113,54.8722,3110.0
2015-06-09 09:40:00,90.21,90.44,90.21,90.37,1098.0,54.7387,54.8783,54.7387,54.8358,1098.0
2015-06-09 09:45:00,90.49,90.52,90.17,90.2,2350.0,54.9086,54.9268,54.7144,54.7326,2350.0
2015-06-09 09:50:00,90.27,90.66,90.27,90.41,6841.0,54.7751,55.0118,54.7751,54.8601,6841.0
2015-06-09 09:55:00,90.31,90.31,89.81,89.84,5034.0,54.7994,54.7994,54.496,54.5142,5034.0
2015-06-09 10:00:00,89.82,90.5,89.81,90.42,5735.0,54.5021,54.9147,54.496,54.8661,5735.0
2015-06-09 10:05:00,90.43,90.43,89.99,90.14,9995.0,54.8722,54.8722,54.6052,54.6962,9995.0
2015-06-09 10:10:00,90.17,90.17,89.71,89.71,1717.0,54.7144,54.7144,54.4353,54.4353,1717.0
2015-06-09 10:15:00,89.66,89.66,89.38,89.56,5635.0,54.405,54.405,54.2351,54.3443,5635.0
2015-06-09 10:20:00,89.56,89.72,89.32,89.33,6504.0,54.3443,54.4414,54.1987,54.2047,6504.0
2015-06-09 10:25:00,89.37,89.41,89.12,89.19,3360.0,54.229,54.2533,54.0773,54.1198,3360.0
2015-06-09 10:30:00,89.09,89.62,89.06,89.43,7389.0,54.0591,54.3807,54.0409,54.2654,7389.0
2015-06-09 10:35:00,89.51,89.92,89.5,89.71,4184.0,54.314,54.5627,54.3079,54.4353,4184.0
2015-06-09 10:40:00,89.7,89.99,89.58,89.84,3580.0,54.4292,54.6052,54.3564,54.5142,3580.0
2015-06-09 10:45:00,89.69,89.89,89.64,89.77,3687.0,54.4232,54.5445,54.3928,54.4717,3687.0
2015-06-09 10:50:00,89.82,89.88,89.69,89.73,12170.0,54.5021,54.5385,54.4232,54.4474,12170.0
2015-06-09 10:55:00,89.74,89.81,89.66,89.81,2300.0,54.4535,54.496,54.405,54.496,2300.0
2015-06-09 11:00:00,89.74,89.9,89.73,89.88,6971.0,54.4535,54.5506,54.4474,54.5385,6971.0
2015-06-09 11:05:00,89.98,89.98,89.79,89.79,1252.0,54.5991,54.5991,54.4839,54.4839,1252.0
2015-06-09 11:10:00,89.86,89.96,89.68,89.71,2650.0,54.5263,54.587,54.4171,54.4353,2650.0
2015-06-09 11:15:00,89.52,89.67,89.44,89.65,2065.0,54.32,54.411,54.2715,54.3989,2065.0
2015-06-09 11:20:00,89.67,89.8,89.62,89.75,2188.0,54.411,54.4899,54.3807,54.4596,2188.0
2015-06-09 11:25:00,89.82,89.82,89.45,89.49,2210.0,54.5021,54.5021,54.2775,54.3018,2210.0
2015-06-09 11:30:00,89.51,89.62,89.47,89.48,3467.0,54.314,54.3807,54.2897,54.2957,3467.0
2015-06-09 11:35:00,89.52,89.72,89.51,89.67,2170.0,54.32,54.4414,54.314,54.411,2170.0
2015-06-09 11:40:00,89.7,89.74,89.57,89.57,2500.0,54.4292,54.4535,54.3504,54.3504,2500.0
2015-06-09 11:45:00,89.53,89.57,89.4,89.4,1648.0,54.3261,54.3504,54.2472,54.2472,1648.0
2015-06-09 11:50:00,89.39,89.64,89.39,89.59,2975.0,54.2411,54.3928,54.2411,54.3625,2975.0
2015-06-09 11:55:00,89.55,89.63,89.46,89.46,5200.0,54.3382,54.3868,54.2836,54.2836,5200.0
2015-06-09 12:00:00,89.44,89.44,89.23,89.29,1300.0,54.2715,54.2715,54.144,54.1805,1300.0
2015-06-09 12:05:00,89.27,89.27,89.18,89.22,2523.0,54.1683,54.1683,54.1137,54.138,2523.0
2015-06-09 12:10:00,89.22,89.22,89.01,89.02,1900.0,54.138,54.138,54.0106,54.0166,1900.0
2015-06-09 12:15:00,89.05,89.1,89.01,89.08,2800.0,54.0348,54.0652,54.0106,54.053,2800.0
2015-06-09 12:20:00,89.1,89.12,89.01,89.01,2200.0,54.0652,54.0773,54.0106,54.0106,2200.0
2015-06-09 12:25:00,89.05,89.15,89.05,89.09,2700.0,54.0348,54.0955,54.0348,54.0591,2700.0
2015-06-09 12:30:00,89.15,89.29,89.14,89.16,4834.0,54.0955,54.1805,54.0894,54.1016,4834.0
2015-06-09 12:35:00,89.16,89.26,89.14,89.24,3944.0,54.1016,54.1623,54.0894,54.1501,3944.0
2015-06-09 12:40:00,89.26,89.31,89.21,89.21,1550.0,54.1623,54.1926,54.1319,54.1319,1550.0
2015-06-09 12:45:00,89.18,89.28,89.08,89.08,2510.0,54.1137,54.1744,54.053,54.053,2510.0
2015-06-09 12:50:00,89.11,89.17,89.09,89.17,1750.0,54.0712,54.1076,54.0591,54.1076,1750.0
2015-06-09 12:55:00,89.17,89.21,89.11,89.19,3800.0,54.1076,54.1319,54.0712,54.1198,3800.0
2015-06-09 13:00:00,89.17,89.31,89.17,89.17,2778.0,54.1076,54.1926,54.1076,54.1076,2778.0
2015-06-09 13:05:00,89.21,89.23,89.14,89.23,1650.0,54.1319,54.144,54.0894,54.144,1650.0
2015-06-09 13:10:00,89.23,89.23,89.07,89.15,3674.0,54.144,54.144,54.047,54.0955,3674.0
2015-06-09 13:15:00,89.14,89.18,89.11,89.16,1450.0,54.0894,54.1137,54.0712,54.1016,1450.0
2015-06-09 13:20:00,89.15,89.16,88.98,88.98,4767.0,54.0955,54.1016,53.9924,53.9924,4767.0
2015-06-09 13:25:00,89.03,89.12,88.99,89.01,3047.0,54.0227,54.0773,53.9984,54.0106,3047.0
2015-06-09 13:30:00,88.99,89.03,88.88,88.93,4727.0,53.9984,54.0227,53.9317,53.962,4727.0
2015-06-09 13:35:00,88.85,88.85,88.82,88.82,1200.0,53.9135,53.9135,53.8953,53.8953,1200.0
2015-06-09 13:40:00,88.84,88.86,88.75,88.75,1500.0,53.9074,53.9195,53.8528,53.8528,1500.0
2015-06-09 13:45:00,88.75,88.9,88.75,88.9,2234.0,53.8528,53.9438,53.8528,53.9438,2234.0
2015-06-09 13:50:00,88.87,88.87,88.7,88.75,1729.0,53.9256,53.9256,53.8224,53.8528,1729.0
2015-06-09 13:55:00,88.76,88.97,88.75,88.97,4243.0,53.8589,53.9863,53.8528,53.9863,4243.0
2015-06-09 14:00:00,89.05,89.13,89.01,89.11,2800.0,54.0348,54.0834,54.0106,54.0712,2800.0
2015-06-09 14:05:00,89.04,89.23,89.02,89.23,2500.0,54.0288,54.144,54.0166,54.144,2500.0
2015-06-09 14:10:00,89.17,89.24,89.05,89.05,8160.0,54.1076,54.1501,54.0348,54.0348,8160.0
2015-06-09 14:15:00,89.09,89.17,89.05,89.17,2600.0,54.0591,54.1076,54.0348,54.1076,2600.0
2015-06-09 14:20:00,89.22,89.25,89.18,89.18,1270.0,54.138,54.1562,54.1137,54.1137,1270.0
2015-06-09 14:25:00,89.21,89.21,89.12,89.16,2605.0,54.1319,54.1319,54.0773,54.1016,2605.0
2015-06-09 14:30:00,89.22,89.23,89.03,89.06,2717.0,54.138,54.144,54.0227,54.0409,2717.0
2015-06-09 14:35:00,89.0,89.0,88.88,88.93,2000.0,54.0045,54.0045,53.9317,53.962,2000.0
2015-06-09 14:40:00,88.98,89.1,88.98,89.0,5526.0,53.9924,54.0652,53.9924,54.0045,5526.0
2015-06-09 14:45:00,89.01,89.01,88.86,88.89,5385.0,54.0106,54.0106,53.9195,53.9377,5385.0
2015-06-09 14:50:00,88.86,89.06,88.86,89.0,3434.0,53.9195,54.0409,53.9195,54.0045,3434.0
2015-06-09 14:55:00,89.0,89.15,88.97,89.14,6347.0,54.0045,54.0955,53.9863,54.0894,6347.0
2015-06-09 15:00:00,89.1,89.1,88.97,89.08,1348.0,54.0652,54.0652,53.9863,54.053,1348.0
2015-06-09 15:05:00,89.05,89.08,88.96,89.0,2593.0,54.0348,54.053,53.9802,54.0045,2593.0
2015-06-09 15:10:00,88.93,88.94,88.86,88.86,3313.0,53.962,53.9681,53.9195,53.9195,3313.0
2015-06-09 15:15:00,88.86,89.0,88.85,88.88,2816.0,53.9195,54.0045,53.9135,53.9317,2816.0
2015-06-09 15:20:00,88.92,89.0,88.9,88.98,3566.0,53.9559,54.0045,53.9438,53.9924,3566.0
2015-06-09 15:25:00,88.97,89.12,88.97,89.11,2196.0,53.9863,54.0773,53.9863,54.0712,2196.0
2015-06-09 15:30:00,89.08,89.2,89.08,89.19,8005.0,54.053,54.1258,54.053,54.1198,8005.0
2015-06-09 15:35:00,89.18,89.33,89.17,89.33,7537.0,54.1137,54.2047,54.1076,54.2047,7537.0
2015-06-09 15:40:00,89.31,89.31,89.1,89.1,8276.0,54.1926,54.1926,54.0652,54.0652,8276.0
2015-06-09 15:45:00,89.12,89.28,89.09,89.25,23691.0,54.0773,54.1744,54.0591,54.1562,23691.0
2015-06-09 15:50:00,89.28,89.29,89.2,89.2,13982.0,54.1744,54.1805,54.1258,54.1258,13982.0
2015-06-09 15:55:00,89.2,89.22,89.13,89.17,31381.0,54.1258,54.138,54.0834,54.1076,31381.0
2015-06-10 09:30:00,90.2,90.52,90.2,90.29,6002.0,54.7326,54.9268,54.7326,54.7872,6002.0
2015-06-10 09:35:00,90.28,90.28,89.75,90.07,5563.0,54.7812,54.7812,54.4596,54.6538,5563.0
2015-06-10 09:40:00,90.47,90.62,90.24,90.24,1482.0,54.8965,54.9875,54.7569,54.7569,1482.0
2015-06-10 09:45:00,90.26,90.3,90.24,90.29,1190.0,54.769,54.7933,54.7569,54.7872,1190.0
2015-06-10 09:50:00,90.27,90.63,90.27,90.63,4250.0,54.7751,54.9936,54.7751,54.9936,4250.0
2015-06-10 09:55:00,90.65,90.65,90.42,90.48,111838.0,55.0057,55.0057,54.8661,54.9025,111838.0
2015-06-10 10:00:00,90.52,90.88,90.48,90.87,7920.0,54.9268,55.1453,54.9025,55.1392,7920.0
2015-06-10 10:05:00,90.97,91.03,90.84,90.87,2660.0,55.1999,55.2363,55.121,55.1392,2660.0
2015-06-10 10:10:00,90.8,90.92,90.75,90.78,4180.0,55.0967,55.1695,55.0664,55.0846,4180.0
2015-06-10 10:15:00,90.84,90.92,90.71,90.78,2600.0,55.121,55.1695,55.0421,55.0846,2600.0
2015-06-10 10:20:00,90.83,90.88,90.61,90.73,2090.0,55.1149,55.1453,54.9814,55.0542,2090.0
2015-06-10 10:25:00,90.66,90.66,90.35,90.35,6261.0,55.0118,55.0118,54.8237,54.8237,6261.0
2015-06-10 10:30:00,90.43,90.58,90.34,90.49,7133.0,54.8722,54.9632,54.8176,54.9086,7133.0
2015-06-10 10:35:00,90.44,90.55,90.03,90.03,5919.0,54.8783,54.945,54.6295,54.6295,5919.0
2015-06-10 10:40:00,90.0,90.37,89.93,90.25,9542.0,54.6113,54.8358,54.5688,54.763,9542.0
2015-06-10 10:45:00,90.37,90.37,90.0,90.05,10778.0,54.8358,54.8358,54.6113,54.6416,10778.0
2015-06-10 10:50:00,89.99,90.07,89.83,89.94,7435.0,54.6052,54.6538,54.5081,54.5749,7435.0
2015-06-10 10:55:00,89.93,90.01,89.73,89.77,8386.0,54.5688,54.6173,54.4474,54.4717,8386.0
2015-06-10 11:00:00,89.81,89.9,89.74,89.74,6203.0,54.496,54.5506,54.4535,54.4535,6203.0
2015-06-10 11:05:00,89.73,89.85,89.64,89.64,5902.0,54.4474,54.5203,54.3928,54.3928,5902.0
2015-06-10 11:10:00,89.78,89.94,89.63,89.82,2000.0,54.4778,54.5749,54.3868,54.5021,2000.0
2015-06-10 11:15:00,89.72,89.99,89.69,89.78,13508.0,54.4414,54.6052,54.4232,54.4778,13508.0
2015-06-10 11:20:00,89.82,90.05,89.82,90.04,1720.0,54.5021,54.6416,54.5021,54.6356,1720.0
2015-06-10 11:25:00,89.98,90.15,89.95,90.05,5279.0,54.5991,54.7023,54.5809,54.6416,5279.0
2015-06-10 11:30:00,90.04,90.11,90.02,90.11,2000.0,54.6356,54.678,54.6234,54.678,2000.0
2015-06-10 11:35:00,90.07,90.16,89.99,90.12,7300.0,54.6538,54.7084,54.6052,54.6841,7300.0
2015-06-10 11:40:00,90.18,90.23,90.01,90.13,2895.0,54.7205,54.7508,54.6173,54.6902,2895.0
2015-06-10 11:45:00,90.06,90.18,89.98,90.18,5300.0,54.6477,54.7205,54.5991,54.7205,5300.0
2015-06-10 11:50:00,90.14,90.2,90.14,90.15,1400.0,54.6962,54.7326,54.6962,54.7023,1400.0
2015-06-10 11:55:00,90.18,90.35,90.17,90.19,3381.0,54.7205,54.8237,54.7144,54.7266,3381.0
2015-06-10 12:00:00,90.16,90.21,90.1,90.1,1900.0,54.7084,54.7387,54.672,54.672,1900.0
2015-06-10 12:05:00,90.08,90.21,90.08,90.2,3300.0,54.6598,54.7387,54.6598,54.7326,3300.0
2015-06-10 12:10:00,90.17,90.34,90.17,90.34,3499.0,54.7144,54.8176,54.7144,54.8176,3499.0
2015-06-10 12:15:00,90.32,90.51,90.32,90.42,4463.0,54.8055,54.9207,54.8055,54.8661,4463.0
2015-06-10 12:20:00,90.47,90.58,90.42,90.54,6319.0,54.8965,54.9632,54.8661,54.9389,6319.0
2015-06-10 12:25:00,90.57,90.63,90.48,90.48,4100.0,54.9572,54.9936,54.9025,54.9025,4100.0
2015-06-10 12:30:00,90.52,90.58,90.48,90.53,2200.0,54.9268,54.9632,54.9025,54.9329,2200.0
2015-06-10 12:35:00,90.45,90.45,90.34,90.39,5400.0,54.8843,54.8843,54.8176,54.8479,5400.0
2015-06-10 12:40:00,90.29,90.38,90.29,90.32,3786.0,54.7872,54.8419,54.7872,54.8055,3786.0
2015-06-10 12:45:00,90.36,90.5,90.35,90.42,4311.0,54.8297,54.9147,54.8237,54.8661,4311.0
2015-06-10 12:50:00,90.44,90.61,90.44,90.61,4425.0,54.8783,54.9814,54.8783,54.9814,4425.0
2015-06-10 12:55:00,90.57,90.7,90.51,90.63,3150.0,54.9572,55.036,54.9207,54.9936,3150.0
2015-06-10 13:00:00,90.63,90.63,90.46,90.47,7300.0,54.9936,54.9936,54.8904,54.8965,7300.0
2015-06-10 13:05:00,90.46,90.63,90.46,90.61,7513.0,54.8904,54.9936,54.8904,54.9814,7513.0
2015-06-10 13:10:00,90.61,90.69,90.41,90.57,9650.0,54.9814,55.03,54.8601,54.9572,9650.0
2015-06-10 13:15:00,90.62,90.69,90.57,90.68,7530.0,54.9875,55.03,54.9572,55.0239,7530.0
2015-06-10 13:20:00,90.71,90.73,90.44,90.5,4261.0,55.0421,55.0542,54.8783,54.9147,4261.0
2015-06-10 13:25:00,90.55,90.6,90.46,90.52,2900.0,54.945,54.9754,54.8904,54.9268,2900.0
2015-06-10 13:30:00,90.5,90.5,90.41,90.43,1510.0,54.9147,54.9147,54.8601,54.8722,1510.0
2015-06-10 13:35:00,90.4,90.41,90.25,90.29,7615.0,54.854,54.8601,54.763,54.7872,7615.0
2015-06-10 13:40:00,90.3,90.3,90.23,90.25,2860.0,54.7933,54.7933,54.7508,54.763,2860.0
2015-06-10 13:45:00,90.18,90.8,90.04,90.07,5161.0,54.7205,55.0967,54.6356,54.6538,5161.0
2015-06-10 13:50:00,90.05,90.13,89.81,89.86,13316.0,54.6416,54.6902,54.496,54.5263,13316.0
2015-06-10 13:55:00,89.9,89.9,89.85,89.88,1400.0,54.5506,54.5506,54.5203,54.5385,1400.0
2015-06-10 14:00:00,89.88,89.98,89.84,89.98,6400.0,54.5385,54.5991,54.5142,54.5991,6400.0
2015-06-10 14:05:00,89.99,89.99,89.88,89.88,2163.0,54.6052,54.6052,54.5385,54.5385,2163.0
2015-06-10 14:10:00,89.89,89.91,89.68,89.78,6161.0,54.5445,54.5567,54.4171,54.4778,6161.0
2015-06-10 14:15:00,89.78,89.83,89.73,89.8,6042.0,54.4778,54.5081,54.4474,54.4899,6042.0
2015-06-10 14:20:00,89.76,89.93,89.7,89.9,5039.0,54.4656,54.5688,54.4292,54.5506,5039.0
2015-06-10 14:25:00,89.86,89.93,89.81,89.86,2130.0,54.5263,54.5688,54.496,54.5263,2130.0
2015-06-10 14:30:00,89.85,89.95,89.79,89.86,5659.0,54.5203,54.5809,54.4839,54.5263,5659.0
2015-06-10 14:35:00,89.92,90.0,89.92,89.99,5200.0,54.5627,54.6113,54.5627,54.6052,5200.0
2015-06-10 14:40:00,90.04,90.12,89.98,90.09,14000.0,54.6356,54.6841,54.5991,54.6659,14000.0
2015-06-10 14:45:00,90.09,90.29,90.09,90.26,8197.0,54.6659,54.7872,54.6659,54.769,8197.0
2015-06-10 14:50:00,90.26,90.39,90.26,90.36,5131.0,54.769,54.8479,54.769,54.8297,5131.0
2015-06-10 14:55:00,90.39,90.41,90.32,90.41,5230.0,54.8479,54.8601,54.8055,54.8601,5230.0
2015-06-10 15:00:00,90.39,90.46,90.25,90.31,12384.0,54.8479,54.8904,54.763,54.7994,12384.0
2015-06-10 15:05:00,90.28,90.45,90.28,90.45,7438.0,54.7812,54.8843,54.7812,54.8843,7438.0
2015-06-10 15:10:00,90.44,90.5,90.41,90.47,5100.0,54.8783,54.9147,54.8601,54.8965,5100.0
2015-06-10 15:15:00,90.42,90.66,90.37,90.62,33281.0,54.8661,55.0118,54.8358,54.9875,33281.0
2015-06-10 15:20:00,90.6,90.89,90.58,90.77,20841.0,54.9754,55.1513,54.9632,55.0785,20841.0
2015-06-10 15:25:00,90.74,90.86,90.74,90.85,13053.0,55.0603,55.1331,55.0603,55.1271,13053.0
2015-06-10 15:30:00,90.85,90.87,90.75,90.77,12850.0,55.1271,55.1392,55.0664,55.0785,12850.0
2015-06-10 15:35:00,90.75,90.8,90.59,90.59,11367.0,55.0664,55.0967,54.9693,54.9693,11367.0
2015-06-10 15:40:00,90.59,90.61,90.43,90.55,8284.0,54.9693,54.9814,54.8722,54.945,8284.0
2015-06-10 15:45:00,90.56,90.7,90.56,90.7,8268.0,54.9511,55.036,54.9511,55.036,8268.0
2015-06-10 15:50:00,90.69,90.79,90.47,90.51,24935.0,55.03,55.0906,54.8965,54.9207,24935.0
2015-06-10 15:55:00,90.5,90.6,90.48,90.48,27238.0,54.9147,54.9754,54.9025,54.9025,27238.0
2015-06-11 09:30:00,90.66,91.18,90.66,91.08,2625.0,55.0118,55.3273,55.0118,55.2666,2625.0
2015-06-11 09:35:00,90.69,90.96,90.32,90.74,14895.0,55.03,55.1938,54.8055,55.0603,14895.0
2015-06-11 09:40:00,90.72,90.78,90.49,90.65,2250.0,55.0482,55.0846,54.9086,55.0057,2250.0
2015-06-11 09:45:00,90.57,90.57,90.23,90.23,30600.0,54.9572,54.9572,54.7508,54.7508,30600.0
2015-06-11 09:50:00,90.36,90.42,90.22,90.22,3721.0,54.8297,54.8661,54.7448,54.7448,3721.0
2015-06-11 09:55:00,90.16,90.25,89.92,89.92,3608.0,54.7084,54.763,54.5627,54.5627,3608.0
2015-06-11 10:00:00,89.94,90.13,89.75,89.77,4657.0,54.5749,54.6902,54.4596,54.4717,4657.0
2015-06-11 10:05:00,89.78,89.94,89.58,89.64,2550.0,54.4778,54.5749,54.3564,54.3928,2550.0
2015-06-11 10:10:00,89.59,89.61,89.45,89.56,8774.0,54.3625,54.3746,54.2775,54.3443,8774.0
2015-06-11 10:15:00,89.45,89.56,89.27,89.33,19039.0,54.2775,54.3443,54.1683,54.2047,19039.0
2015-06-11 10:20:00,89.31,89.62,89.31,89.62,3972.0,54.1926,54.3807,54.1926,54.3807,3972.0
2015-06-11 10:25:00,89.52,89.81,89.43,89.8,17867.0,54.32,54.496,54.2654,54.4899,17867.0
2015-06-11 10:30:00,89.7,89.78,89.6,89.7,19042.0,54.4292,54.4778,54.3686,54.4292,19042.0
2015-06-11 10:35:00,89.64,89.78,89.58,89.78,4288.0,54.3928,54.4778,54.3564,54.4778,4288.0
2015-06-11 10:40:00,89.78,89.91,89.76,89.86,1101.0,54.4778,54.5567,54.4656,54.5263,1101.0
2015-06-11 10:45:00,89.93,89.94,89.78,89.82,6200.0,54.5688,54.5749,54.4778,54.5021,6200.0
2015-06-11 10:50:00,89.81,89.95,89.81,89.95,5356.0,54.496,54.5809,54.496,54.5809,5356.0
2015-06-11 10:55:00,89.96,90.04,89.93,89.98,5700.0,54.587,54.6356,54.5688,54.5991,5700.0
2015-06-11 11:00:00,89.97,90.19,89.97,90.07,3413.0,54.5931,54.7266,54.5931,54.6538,3413.0
2015-06-11 11:05:00,90.07,90.15,90.04,90.15,900.0,54.6538,54.7023,54.6356,54.7023,900.0
2015-06-11 11:10:00,90.16,90.17,89.99,90.0,1896.0,54.7084,54.7144,54.6052,54.6113,1896.0
2015-06-11 11:15:00,90.06,90.19,89.95,89.99,13453.0,54.6477,54.7266,54.5809,54.6052,13453.0
2015-06-11 11:20:00,89.96,90.07,89.96,90.0,5461.0,54.587,54.6538,54.587,54.6113,5461.0
2015-06-11 11:25:00,90.09,90.15,90.02,90.13,4523.0,54.6659,54.7023,54.6234,54.6902,4523.0
2015-06-11 11:30:00,90.1,90.25,90.06,90.2,18205.0,54.672,54.763,54.6477,54.7326,18205.0
2015-06-11 11:35:00,90.24,90.43,90.2,90.2,24470.0,54.7569,54.8722,54.7326,54.7326,24470.0
2015-06-11 11:40:00,90.14,90.18,90.01,90.11,9756.0,54.6962,54.7205,54.6173,54.678,9756.0
2015-06-11 11:45:00,90.06,90.11,90.0,90.08,4300.0,54.6477,54.678,54.6113,54.6598,4300.0
2015-06-11 11:50:00,90.12,90.22,90.1,90.15,4414.0,54.6841,54.7448,54.672,54.7023,4414.0
2015-06-11 11:55:00,90.11,90.18,90.1,90.18,4501.0,54.678,54.7205,54.672,54.7205,4501.0
2015-06-11 12:00:00,90.12,90.21,90.12,90.21,4040.0,54.6841,54.7387,54.6841,54.7387,4040.0
2015-06-11 12:05:00,90.21,90.21,90.08,90.11,5200.0,54.7387,54.7387,54.6598,54.678,5200.0
2015-06-11 12:10:00,90.11,90.22,90.05,90.12,4226.0,54.678,54.7448,54.6416,54.6841,4226.0
2015-06-11 12:15:00,90.18,90.18,89.98,90.08,2450.0,54.7205,54.7205,54.5991,54.6598,2450.0
2015-06-11 12:20:00,90.01,90.11,89.97,89.98,2770.0,54.6173,54.678,54.5931,54.5991,2770.0
2015-06-11 12:25:00,89.98,90.09,89.98,89.98,2200.0,54.5991,54.6659,54.5991,54.5991,2200.0
2015-06-11 12:30:00,89.97,90.1,89.96,90.1,2191.0,54.5931,54.672,54.587,54.672,2191.0
2015-06-11 12:35:00,90.1,90.14,90.06,90.08,1100.0,54.672,54.6962,54.6477,54.6598,1100.0
2015-06-11 12:40:00,90.02,90.03,90.0,90.03,900.0,54.6234,54.6295,54.6113,54.6295,900.0
2015-06-11 12:45:00,90.05,90.05,89.86,89.92,1920.0,54.6416,54.6416,54.5263,54.5627,1920.0
2015-06-11 12:50:00,89.87,90.01,89.72,90.0,9123.0,54.5324,54.6173,54.4414,54.6113,9123.0
2015-06-11 12:55:00,89.99,90.4,89.97,90.24,11300.0,54.6052,54.854,54.5931,54.7569,11300.0
2015-06-11 13:00:00,90.2,90.2,90.08,90.08,1600.0,54.7326,54.7326,54.6598,54.6598,1600.0
2015-06-11 13:05:00,90.04,90.1,89.98,90.05,2176.0,54.6356,54.672,54.5991,54.6416,2176.0
2015-06-11 13:10:00,90.0,90.0,89.97,89.97,200.0,54.6113,54.6113,54.5931,54.5931,200.0
2015-06-11 13:15:00,89.92,89.92,89.85,89.85,2100.0,54.5627,54.5627,54.5203,54.5203,2100.0
2015-06-11 13:20:00,89.84,90.16,89.84,90.06,5110.0,54.5142,54.7084,54.5142,54.6477,5110.0
2015-06-11 13:25:00,90.05,90.14,89.99,89.99,1900.0,54.6416,54.6962,54.6052,54.6052,1900.0
2015-06-11 13:30:00,89.95,89.96,89.82,89.82,2923.0,54.5809,54.587,54.5021,54.5021,2923.0
2015-06-11 13:35:00,89.76,89.76,89.63,89.63,3000.0,54.4656,54.4656,54.3868,54.3868,3000.0
2015-06-11 13:40:00,89.63,89.71,89.63,89.69,3100.0,54.3868,54.4353,54.3868,54.4232,3100.0
2015-06-11 13:45:00,89.7,89.74,89.54,89.55,3100.0,54.4292,54.4535,54.3322,54.3382,3100.0
2015-06-11 13:50:00,89.54,89.6,89.5,89.6,6502.0,54.3322,54.3686,54.3079,54.3686,6502.0
2015-06-11 13:55:00,89.59,89.6,89.48,89.58,4200.0,54.3625,54.3686,54.2957,54.3564,4200.0
2015-06-11 14:00:00,89.56,89.66,89.56,89.58,10900.0,54.3443,54.405,54.3443,54.3564,10900.0
2015-06-11 14:05:00,89.59,89.59,89.49,89.55,2900.0,54.3625,54.3625,54.3018,54.3382,2900.0
2015-06-11 14:10:00,89.63,89.75,89.55,89.7,4600.0,54.3868,54.4596,54.3382,54.4292,4600.0
2015-06-11 14:15:00,89.67,89.83,89.62,89.83,2461.0,54.411,54.5081,54.3807,54.5081,2461.0
2015-06-11 14:20:00,89.84,89.89,89.77,89.77,3400.0,54.5142,54.5445,54.4717,54.4717,3400.0
2015-06-11 14:25:00,89.72,89.73,89.56,89.56,1100.0,54.4414,54.4474,54.3443,54.3443,1100.0
2015-06-11 14:30:00,89.55,89.57,89.51,89.57,3000.0,54.3382,54.3504,54.314,54.3504,3000.0
2015-06-11 14:35:00,89.57,89.62,89.42,89.44,6359.0,54.3504,54.3807,54.2593,54.2715,6359.0
2015-06-11 14:40:00,89.44,89.46,89.35,89.38,4700.0,54.2715,54.2836,54.2169,54.2351,4700.0
2015-06-11 14:45:00,89.37,89.39,89.32,89.37,5390.0,54.229,54.2411,54.1987,54.229,5390.0
2015-06-11 14:50:00,89.35,89.45,89.33,89.41,5341.0,54.2169,54.2775,54.2047,54.2533,5341.0
2015-06-11 14:55:00,89.4,89.41,89.35,89.38,4677.0,54.2472,54.2533,54.2169,54.2351,4677.0
2015-06-11 15:00:00,89.38,89.44,89.37,89.41,4831.0,54.2351,54.2715,54.229,54.2533,4831.0
2015-06-11 15:05:00,89.4,89.56,89.38,89.55,6566.0,54.2472,54.3443,54.2351,54.3382,6566.0
2015-06-11 15:10:00,89.55,89.78,89.54,89.76,5668.0,54.3382,54.4778,54.3322,54.4656,5668.0
2015-06-11 15:15:00,89.75,89.79,89.7,89.73,4700.0,54.4596,54.4839,54.4292,54.4474,4700.0
2015-06-11 15:20:00,89.74,89.8,89.67,89.69,8170.0,54.4535,54.4899,54.411,54.4232,8170.0
2015-06-11 15:25:00,89.73,89.82,89.7,89.81,6800.0,54.4474,54.5021,54.4292,54.496,6800.0
2015-06-11 15:30:00,89.8,89.8,89.67,89.67,6700.0,54.4899,54.4899,54.411,54.411,6700.0
2015-06-11 15:35:00,89.69,89.72,89.47,89.52,9525.0,54.4232,54.4414,54.2897,54.32,9525.0
2015-06-11 15:40:00,89.54,89.54,89.46,89.54,8508.0,54.3322,54.3322,54.2836,54.3322,8508.0
2015-06-11 15:45:00,89.57,89.65,89.55,89.62,7210.0,54.3504,54.3989,54.3382,54.3807,7210.0
2015-06-11 15:50:00,89.63,89.63,89.47,89.49,12563.0,54.3868,54.3868,54.2897,54.3018,12563.0
2015-06-11 15:55:00,89.5,89.61,89.5,89.56,23918.0,54.3079,54.3746,54.3079,54.3443,23918.0
2015-06-12 09:30:00,89.2,89.61,89.2,89.27,5022.0,54.1258,54.3746,54.1258,54.1683,5022.0
2015-06-12 09:35:00,89.11,89.2,88.75,88.83,3096.0,54.0712,54.1258,53.8528,53.9013,3096.0
2015-06-12 09:40:00,88.89,89.43,88.89,89.17,4075.0,53.9377,54.2654,53.9377,54.1076,4075.0
2015-06-12 09:45:00,89.2,89.23,89.11,89.17,1317.0,54.1258,54.144,54.0712,54.1076,1317.0
2015-06-12 09:50:00,89.28,89.33,88.99,89.0,6778.0,54.1744,54.2047,53.9984,54.0045,6778.0
2015-06-12 09:55:00,89.06,89.17,88.94,89.16,3968.0,54.0409,54.1076,53.9681,54.1016,3968.0
2015-06-12 10:00:00,89.05,89.18,88.92,88.97,9840.0,54.0348,54.1137,53.9559,53.9863,9840.0
2015-06-12 10:05:00,89.0,89.08,88.7,88.77,2851.0,54.0045,54.053,53.8224,53.8649,2851.0
2015-06-12 10:10:00,88.76,88.91,88.7,88.89,8197.0,53.8589,53.9499,53.8224,53.9377,8197.0
2015-06-12 10:15:00,88.8,88.9,88.71,88.76,4716.0,53.8831,53.9438,53.8285,53.8589,4716.0
2015-06-12 10:20:00,88.8,88.8,88.7,88.79,3600.0,53.8831,53.8831,53.8224,53.8771,3600.0
2015-06-12 10:25:00,88.77,88.8,88.57,88.61,6342.0,53.8649,53.8831,53.7436,53.7678,6342.0
2015-06-12 10:30:00,88.58,88.74,88.58,88.63,4529.0,53.7496,53.8467,53.7496,53.78,4529.0
2015-06-12 10:35:00,88.56,88.71,88.51,88.71,7182.0,53.7375,53.8285,53.7072,53.8285,7182.0
2015-06-12 10:40:00,88.67,88.75,88.61,88.66,4000.0,53.8042,53.8528,53.7678,53.7982,4000.0
2015-06-12 10:45:00,88.62,88.64,88.55,88.64,7240.0,53.7739,53.786,53.7314,53.786,7240.0
2015-06-12 10:50:00,88.61,88.73,88.58,88.72,3700.0,53.7678,53.8407,53.7496,53.8346,3700.0
2015-06-12 10:55:00,88.66,88.67,88.56,88.57,3000.0,53.7982,53.8042,53.7375,53.7436,3000.0
2015-06-12 11:00:00,88.55,88.77,88.53,88.76,6923.0,53.7314,53.8649,53.7193,53.8589,6923.0
2015-06-12 11:05:00,88.77,88.94,88.75,88.89,3206.0,53.8649,53.9681,53.8528,53.9377,3206.0
2015-06-12 11:10:00,88.85,89.0,88.85,88.94,3782.0,53.9135,54.0045,53.9135,53.9681,3782.0
2015-06-12 11:15:00,88.95,89.04,88.88,89.01,5380.0,53.9741,54.0288,53.9317,54.0106,5380.0
2015-06-12 11:20:00,88.97,88.97,88.76,88.94,9050.0,53.9863,53.9863,53.8589,53.9681,9050.0
2015-06-12 11:25:00,88.99,89.0,88.79,88.88,5683.0,53.9984,54.0045,53.8771,53.9317,5683.0
2015-06-12 11:30:00,88.88,88.99,88.77,88.98,21936.0,53.9317,53.9984,53.8649,53.9924,21936.0
2015-06-12 11:35:00,88.98,88.98,88.65,88.69,8948.0,53.9924,53.9924,53.7921,53.8164,8948.0
2015-06-12 11:40:00,88.66,88.7,88.51,88.69,3900.0,53.7982,53.8224,53.7072,53.8164,3900.0
2015-06-12 11:45:00,88.68,88.74,88.64,88.64,2100.0,53.8103,53.8467,53.786,53.786,2100.0
2015-06-12 11:50:00,88.63,88.87,88.6,88.8,3600.0,53.78,53.9256,53.7618,53.8831,3600.0
2015-06-12 11:55:00,88.8,88.89,88.7,88.89,4960.0,53.8831,53.9377,53.8224,53.9377,4960.0
2015-06-12 12:00:00,88.91,88.98,88.83,88.86,3774.0,53.9499,53.9924,53.9013,53.9195,3774.0
2015-06-12 12:05:00,88.89,89.08,88.88,89.01,2151.0,53.9377,54.053,53.9317,54.0106,2151.0
2015-06-12 12:10:00,88.99,89.03,88.87,89.02,3719.0,53.9984,54.0227,53.9256,54.0166,3719.0
2015-06-12 12:15:00,89.02,89.02,88.87,88.97,2028.0,54.0166,54.0166,53.9256,53.9863,2028.0
2015-06-12 12:20:00,89.08,89.08,88.93,88.99,1800.0,54.053,54.053,53.962,53.9984,1800.0
2015-06-12 12:25:00,88.98,89.09,88.93,88.93,3937.0,53.9924,54.0591,53.962,53.962,3937.0
2015-06-12 12:30:00,88.94,89.01,88.91,88.97,3275.0,53.9681,54.0106,53.9499,53.9863,3275.0
2015-06-12 12:35:00,88.97,89.05,88.95,89.05,2028.0,53.9863,54.0348,53.9741,54.0348,2028.0
2015-06-12 12:40:00,89.03,89.05,88.96,89.0,4780.0,54.0227,54.0348,53.9802,54.0045,4780.0
2015-06-12 12:45:00,88.98,89.05,88.97,89.05,4950.0,53.9924,54.0348,53.9863,54.0348,4950.0
2015-06-12 12:50:00,89.05,89.06,89.01,89.05,2200.0,54.0348,54.0409,54.0106,54.0348,2200.0
2015-06-12 12:55:00,89.07,89.09,88.97,88.97,3700.0,54.047,54.0591,53.9863,53.9863,3700.0
2015-06-12 13:00:00,89.04,89.08,88.99,89.0,3400.0,54.0288,54.053,53.9984,54.0045,3400.0
2015-06-12 13:05:00,89.02,89.13,89.02,89.13,3919.0,54.0166,54.0834,54.0166,54.0834,3919.0
2015-06-12 13:10:00,89.16,89.16,89.02,89.05,2400.0,54.1016,54.1016,54.0166,54.0348,2400.0
2015-06-12 13:15:00,89.01,89.06,88.93,89.06,2500.0,54.0106,54.0409,53.962,54.0409,2500.0
2015-06-12 13:20:00,89.04,89.08,88.92,89.05,4000.0,54.0288,54.053,53.9559,54.0348,4000.0
2015-06-12 13:25:00,89.01,89.11,89.01,89.11,2500.0,54.0106,54.0712,54.0106,54.0712,2500.0
2015-06-12 13:30:00,89.09,89.16,89.09,89.11,3408.0,54.0591,54.1016,54.0591,54.0712,3408.0
2015-06-12 13:35:00,89.09,89.09,89.0,89.0,1750.0,54.0591,54.0591,54.0045,54.0045,1750.0
2015-06-12 13:40:00,89.0,89.07,89.0,89.07,3466.0,54.0045,54.047,54.0045,54.047,3466.0
2015-06-12 13:45:00,89.07,89.2,89.07,89.18,3900.0,54.047,54.1258,54.047,54.1137,3900.0
2015-06-12 13:50:00,89.12,89.29,89.1,89.21,59406.0,54.0773,54.1805,54.0652,54.1319,59406.0
2015-06-12 13:55:00,89.24,89.27,89.21,89.27,2300.0,54.1501,54.1683,54.1319,54.1683,2300.0
2015-06-12 14:00:00,89.28,89.29,89.24,89.29,5771.0,54.1744,54.1805,54.1501,54.1805,5771.0
2015-06-12 14:05:00,89.27,89.34,89.27,89.28,8000.0,54.1683,54.2108,54.1683,54.1744,8000.0
2015-06-12 14:10:00,89.31,89.34,89.3,89.31,4300.0,54.1926,54.2108,54.1865,54.1926,4300.0
2015-06-12 14:15:00,89.29,89.35,89.29,89.34,3891.0,54.1805,54.2169,54.1805,54.2108,3891.0
2015-06-12 14:20:00,89.33,89.34,89.18,89.19,3800.0,54.2047,54.2108,54.1137,54.1198,3800.0
2015-06-12 14:25:00,89.17,89.25,89.14,89.23,2950.0,54.1076,54.1562,54.0894,54.144,2950.0
2015-06-12 14:30:00,89.21,89.21,89.09,89.2,4700.0,54.1319,54.1319,54.0591,54.1258,4700.0
2015-06-12 14:35:00,89.2,89.26,89.2,89.23,2897.0,54.1258,54.1623,54.1258,54.144,2897.0
2015-06-12 14:40:00,89.24,89.27,89.18,89.27,4116.0,54.1501,54.1683,54.1137,54.1683,4116.0
2015-06-12 14:45:00,89.28,89.3,89.25,89.27,4100.0,54.1744,54.1865,54.1562,54.1683,4100.0
2015-06-12 14:50:00,89.27,89.37,89.27,89.34,8816.0,54.1683,54.229,54.1683,54.2108,8816.0
2015-06-12 14:55:00,89.34,89.35,89.26,89.29,7800.0,54.2108,54.2169,54.1623,54.1805,7800.0
2015-06-12 15:00:00,89.29,89.3,89.26,89.3,3500.0,54.1805,54.1865,54.1623,54.1865,3500.0
2015-06-12 15:05:00,89.29,89.34,89.29,89.34,3145.0,54.1805,54.2108,54.1805,54.2108,3145.0
2015-06-12 15:10:00,89.31,89.34,89.27,89.28,4748.0,54.1926,54.2108,54.1683,54.1744,4748.0
2015-06-12 15:15:00,89.29,89.34,89.26,89.27,9833.0,54.1805,54.2108,54.1623,54.1683,9833.0
2015-06-12 15:20:00,89.33,89.35,89.3,89.33,6100.0,54.2047,54.2169,54.1865,54.2047,6100.0
2015-06-12 15:25:00,89.34,89.34,89.29,89.32,4800.0,54.2108,54.2108,54.1805,54.1987,4800.0
2015-06-12 15:30:00,89.31,89.35,89.26,89.3,8435.0,54.1926,54.2169,54.1623,54.1865,8435.0
2015-06-12 15:35:00,89.3,89.31,89.17,89.21,7898.0,54.1865,54.1926,54.1076,54.1319,7898.0
2015-06-12 15:40:00,89.21,89.29,89.21,89.29,6117.0,54.1319,54.1805,54.1319,54.1805,6117.0
2015-06-12 15:45:00,89.29,89.34,89.29,89.3,7900.0,54.1805,54.2108,54.1805,54.1865,7900.0
2015-06-12 15:50:00,89.32,89.34,89.31,89.31,6190.0,54.1987,54.2108,54.1926,54.1926,6190.0
2015-06-12 15:55:00,89.31,89.33,89.25,89.3,15449.0,54.1926,54.2047,54.1562,54.1865,15449.0
2015-06-15 09:30:00,88.41,88.85,88.36,88.85,7789.0,53.6465,53.9135,53.6161,53.9135,7789.0
2015-06-15 09:35:00,88.67,88.98,88.67,88.84,4025.0,53.8042,53.9924,53.8042,53.9074,4025.0
2015-06-15 09:40:00,88.64,88.78,88.36,88.65,4566.0,53.786,53.871,53.6161,53.7921,4566.0
2015-06-15 09:45:00,88.79,89.04,88.79,88.88,2248.0,53.8771,54.0288,53.8771,53.9317,2248.0
2015-06-15 09:50:00,88.88,89.07,88.86,89.06,3072.0,53.9317,54.047,53.9195,54.0409,3072.0
2015-06-15 09:55:00,89.06,89.13,89.03,89.03,640.0,54.0409,54.0834,54.0227,54.0227,640.0
2015-06-15 10:00:00,89.07,89.19,89.0,89.06,11946.0,54.047,54.1198,54.0045,54.0409,11946.0
2015-06-15 10:05:00,89.1,89.22,89.05,89.18,2430.0,54.0652,54.138,54.0348,54.1137,2430.0
2015-06-15 10:10:00,89.12,89.46,89.05,89.38,7172.0,54.0773,54.2836,54.0348,54.2351,7172.0
2015-06-15 10:15:00,89.42,89.46,89.07,89.12,3793.0,54.2593,54.2836,54.047,54.0773,3793.0
2015-06-15 10:20:00,89.13,89.2,88.97,89.06,5759.0,54.0834,54.1258,53.9863,54.0409,5759.0
2015-06-15 10:25:00,89.14,89.29,89.06,89.29,2205.0,54.0894,54.1805,54.0409,54.1805,2205.0
2015-06-15 10:30:00,89.31,89.49,89.31,89.31,1300.0,54.1926,54.3018,54.1926,54.1926,1300.0
2015-06-15 10:35:00,89.31,89.4,89.08,89.36,6187.0,54.1926,54.2472,54.053,54.2229,6187.0
2015-06-15 10:40:00,89.36,89.42,89.28,89.39,2931.0,54.2229,54.2593,54.1744,54.2411,2931.0
2015-06-15 10:45:00,89.43,89.82,89.41,89.74,2989.0,54.2654,54.5021,54.2533,54.4535,2989.0
2015-06-15 10:50:00,89.72,89.75,89.65,89.66,2313.0,54.4414,54.4596,54.3989,54.405,2313.0
2015-06-15 10:55:00,89.73,89.9,89.73,89.87,3200.0,54.4474,54.5506,54.4474,54.5324,3200.0
2015-06-15 11:00:00,89.93,90.05,89.82,89.86,3173.0,54.5688,54.6416,54.5021,54.5263,3173.0
2015-06-15 11:05:00,89.86,90.08,89.86,90.08,1200.0,54.5263,54.6598,54.5263,54.6598,1200.0
2015-06-15 11:10:00,90.09,90.3,90.09,90.25,3522.0,54.6659,54.7933,54.6659,54.763,3522.0
2015-06-15 11:15:00,90.33,90.43,90.25,90.25,3034.0,54.8115,54.8722,54.763,54.763,3034.0
2015-06-15 11:20:00,90.27,90.33,90.19,90.33,7708.0,54.7751,54.8115,54.7266,54.8115,7708.0
2015-06-15 11:25:00,90.31,90.59,90.3,90.43,9746.0,54.7994,54.9693,54.7933,54.8722,9746.0
2015-06-15 11:30:00,90.49,90.53,90.34,90.42,3975.0,54.9086,54.9329,54.8176,54.8661,3975.0
2015-06-15 11:35:00,90.41,90.45,90.23,90.37,3300.0,54.8601,54.8843,54.7508,54.8358,3300.0
2015-06-15 11:40:00,90.41,90.43,90.4,90.41,1290.0,54.8601,54.8722,54.854,54.8601,1290.0
2015-06-15 11:45:00,90.4,90.45,90.24,90.45,2561.0,54.854,54.8843,54.7569,54.8843,2561.0
2015-06-15 11:50:00,90.48,90.53,90.42,90.44,2200.0,54.9025,54.9329,54.8661,54.8783,2200.0
2015-06-15 11:55:00,90.47,90.5,90.31,90.31,2600.0,54.8965,54.9147,54.7994,54.7994,2600.0
2015-06-15 12:00:00,90.24,90.27,90.09,90.16,1900.0,54.7569,54.7751,54.6659,54.7084,1900.0
2015-06-15 12:05:00,90.23,90.23,90.0,90.2,2378.0,54.7508,54.7508,54.6113,54.7326,2378.0
2015-06-15 12:10:00,90.21,90.26,90.11,90.2,3422.0,54.7387,54.769,54.678,54.7326,3422.0
2015-06-15 12:15:00,90.16,90.24,90.11,90.24,1300.0,54.7084,54.7569,54.678,54.7569,1300.0
2015-06-15 12:20:00,90.18,90.19,90.07,90.16,3000.0,54.7205,54.7266,54.6538,54.7084,3000.0
2015-06-15 12:25:00,90.12,90.26,90.09,90.23,1124.0,54.6841,54.769,54.6659,54.7508,1124.0
2015-06-15 12:30:00,90.22,90.29,90.18,90.28,2500.0,54.7448,54.7872,54.7205,54.7812,2500.0
2015-06-15 12:35:00,90.24,90.43,90.24,90.43,5724.0,54.7569,54.8722,54.7569,54.8722,5724.0
2015-06-15 12:40:00,90.35,90.51,90.35,90.48,2600.0,54.8237,54.9207,54.8237,54.9025,2600.0
2015-06-15 12:45:00,90.45,90.65,90.44,90.63,3010.0,54.8843,55.0057,54.8783,54.9936,3010.0
2015-06-15 12:50:00,90.64,90.73,90.55,90.72,5550.0,54.9996,55.0542,54.945,55.0482,5550.0
2015-06-15 12:55:00,90.75,90.79,90.71,90.74,1900.0,55.0664,55.0906,55.0421,55.0603,1900.0
2015-06-15 13:00:00,90.69,90.71,90.64,90.66,4600.0,55.03,55.0421,54.9996,55.0118,4600.0
2015-06-15 13:05:00,90.67,90.85,90.67,90.85,2250.0,55.0178,55.1271,55.0178,55.1271,2250.0
2015-06-15 13:10:00,90.8,90.8,90.66,90.73,4150.0,55.0967,55.0967,55.0118,55.0542,4150.0
2015-06-15 13:15:00,90.72,90.77,90.6,90.68,7844.0,55.0482,55.0785,54.9754,55.0239,7844.0
2015-06-15 13:20:00,90.68,90.76,90.67,90.72,6601.0,55.0239,55.0724,55.0178,55.0482,6601.0
2015-06-15 13:25:00,90.69,90.69,90.61,90.63,2500.0,55.03,55.03,54.9814,54.9936,2500.0
2015-06-15 13:30:00,90.61,90.73,90.61,90.71,4600.0,54.9814,55.0542,54.9814,55.0421,4600.0
2015-06-15 13:35:00,90.66,90.83,90.66,90.71,4300.0,55.0118,55.1149,55.0118,55.0421,4300.0
2015-06-15 13:40:00,90.69,90.69,90.55,90.61,3375.0,55.03,55.03,54.945,54.9814,3375.0
2015-06-15 13:45:00,90.61,90.61,90.41,90.41,4200.0,54.9814,54.9814,54.8601,54.8601,4200.0
2015-06-15 13:50:00,90.46,90.68,90.35,90.59,5096.0,54.8904,55.0239,54.8237,54.9693,5096.0
2015-06-15 13:55:00,90.55,90.7,90.52,90.62,4400.0,54.945,55.036,54.9268,54.9875,4400.0
2015-06-15 14:00:00,90.56,90.71,90.51,90.67,3100.0,54.9511,55.0421,54.9207,55.0178,3100.0
2015-06-15 14:05:00,90.66,90.66,90.45,90.58,4714.0,55.0118,55.0118,54.8843,54.9632,4714.0
2015-06-15 14:10:00,90.6,90.75,90.57,90.62,2534.0,54.9754,55.0664,54.9572,54.9875,2534.0
2015-06-15 14:15:00,90.71,90.85,90.7,90.83,4350.0,55.0421,55.1271,55.036,55.1149,4350.0
2015-06-15 14:20:00,90.79,90.81,90.7,90.76,2300.0,55.0906,55.1028,55.036,55.0724,2300.0
2015-06-15 14:25:00,90.75,90.82,90.61,90.64,4410.0,55.0664,55.1088,54.9814,54.9996,4410.0
2015-06-15 14:30:00,90.67,90.7,90.55,90.55,3000.0,55.0178,55.036,54.945,54.945,3000.0
2015-06-15 14:35:00,90.56,90.63,90.43,90.56,4300.0,54.9511,54.9936,54.8722,54.9511,4300.0
2015-06-15 14:40:00,90.62,90.62,90.46,90.51,3450.0,54.9875,54.9875,54.8904,54.9207,3450.0
2015-06-15 14:45:00,90.53,90.6,90.47,90.53,5800.0,54.9329,54.9754,54.8965,54.9329,5800.0
2015-06-15 14:50:00,90.52,90.52,90.4,90.44,2300.0,54.9268,54.9268,54.854,54.8783,2300.0
2015-06-15 14:55:00,90.44,90.5,90.41,90.48,2644.0,54.8783,54.9147,54.8601,54.9025,2644.0
2015-06-15 15:00:00,90.44,90.46,90.35,90.38,4600.0,54.8783,54.8904,54.8237,54.8419,4600.0
2015-06-15 15:05:00,90.41,90.47,90.39,90.39,3170.0,54.8601,54.8965,54.8479,54.8479,3170.0
2015-06-15 15:10:00,90.41,90.41,90.32,90.34,4229.0,54.8601,54.8601,54.8055,54.8176,4229.0
2015-06-15 15:15:00,90.34,90.34,90.22,90.24,5300.0,54.8176,54.8176,54.7448,54.7569,5300.0
2015-06-15 15:20:00,90.24,90.27,90.18,90.18,8328.0,54.7569,54.7751,54.7205,54.7205,8328.0
2015-06-15 15:25:00,90.24,90.28,90.15,90.23,8948.0,54.7569,54.7812,54.7023,54.7508,8948.0
2015-06-15 15:30:00,90.23,90.25,90.06,90.22,22937.0,54.7508,54.763,54.6477,54.7448,22937.0
2015-06-15 15:35:00,90.25,90.33,90.25,90.33,7864.0,54.763,54.8115,54.763,54.8115,7864.0
2015-06-15 15:40:00,90.31,90.7,90.31,90.7,10752.0,54.7994,55.036,54.7994,55.036,10752.0
2015-06-15 15:45:00,90.68,90.68,90.48,90.53,9897.0,55.0239,55.0239,54.9025,54.9329,9897.0
2015-06-15 15:50:00,90.52,90.53,90.42,90.53,12354.0,54.9268,54.9329,54.8661,54.9329,12354.0
2015-06-15 15:55:00,90.5,90.59,90.49,90.58,15559.0,54.9147,54.9693,54.9086,54.9632,15559.0
2015-06-16 09:30:00,90.54,90.57,90.06,90.3,5435.0,54.9389,54.9572,54.6477,54.7933,5435.0
2015-06-16 09:35:00,90.02,90.83,90.02,90.82,3540.0,54.6234,55.1149,54.6234,55.1088,3540.0
2015-06-16 09:40:00,90.84,90.84,90.36,90.36,700.0,55.121,55.121,54.8297,54.8297,700.0
2015-06-16 09:45:00,90.21,90.63,90.21,90.33,2053.0,54.7387,54.9936,54.7387,54.8115,2053.0
2015-06-16 09:50:00,90.17,90.17,90.02,90.02,800.0,54.7144,54.7144,54.6234,54.6234,800.0
2015-06-16 09:55:00,90.01,90.12,89.97,89.97,1463.0,54.6173,54.6841,54.5931,54.5931,1463.0
2015-06-16 10:00:00,89.97,89.97,89.68,89.69,1900.0,54.5931,54.5931,54.4171,54.4232,1900.0
2015-06-16 10:05:00,89.62,89.65,89.53,89.62,1500.0,54.3807,54.3989,54.3261,54.3807,1500.0
2015-06-16 10:10:00,89.58,89.58,89.4,89.44,2858.0,54.3564,54.3564,54.2472,54.2715,2858.0
2015-06-16 10:15:00,89.46,89.8,89.46,89.69,3671.0,54.2836,54.4899,54.2836,54.4232,3671.0
2015-06-16 10:20:00,89.72,89.73,89.34,89.34,12143.0,54.4414,54.4474,54.2108,54.2108,12143.0
2015-06-16 10:25:00,89.37,89.38,89.25,89.25,2070.0,54.229,54.2351,54.1562,54.1562,2070.0
2015-06-16 10:30:00,89.24,89.44,89.23,89.36,4144.0,54.1501,54.2715,54.144,54.2229,4144.0
2015-06-16 10:35:00,89.33,89.48,89.3,89.35,3284.0,54.2047,54.2957,54.1865,54.2169,3284.0
2015-06-16 10:40:00,89.33,89.44,89.3,89.42,2970.0,54.2047,54.2715,54.1865,54.2593,2970.0
2015-06-16 10:45:00,89.44,89.48,89.17,89.23,6207.0,54.2715,54.2957,54.1076,54.144,6207.0
2015-06-16 10:50:00,89.17,89.17,88.92,88.98,4700.0,54.1076,54.1076,53.9559,53.9924,4700.0
2015-06-16 10:55:00,88.98,89.16,88.92,89.16,6322.0,53.9924,54.1016,53.9559,54.1016,6322.0
2015-06-16 11:00:00,89.2,89.44,89.18,89.39,3500.0,54.1258,54.2715,54.1137,54.2411,3500.0
2015-06-16 11:05:00,89.4,89.54,89.39,89.41,4750.0,54.2472,54.3322,54.2411,54.2533,4750.0
2015-06-16 11:10:00,89.43,89.55,89.41,89.44,3530.0,54.2654,54.3382,54.2533,54.2715,3530.0
2015-06-16 11:15:00,89.38,89.41,89.18,89.18,4300.0,54.2351,54.2533,54.1137,54.1137,4300.0
2015-06-16 11:20:00,89.17,89.23,89.05,89.23,7233.0,54.1076,54.144,54.0348,54.144,7233.0
2015-06-16 11:25:00,89.23,89.28,89.18,89.19,3400.0,54.144,54.1744,54.1137,54.1198,3400.0
2015-06-16 11:30:00,89.2,89.35,89.1,89.1,2400.0,54.1258,54.2169,54.0652,54.0652,2400.0
2015-06-16 11:35:00,89.05,89.17,89.04,89.17,2711.0,54.0348,54.1076,54.0288,54.1076,2711.0
2015-06-16 11:40:00,89.16,89.23,89.07,89.16,1900.0,54.1016,54.144,54.047,54.1016,1900.0
2015-06-16 11:45:00,89.18,89.18,89.0,89.18,2500.0,54.1137,54.1137,54.0045,54.1137,2500.0
2015-06-16 11:50:00,89.18,89.24,89.02,89.09,5890.0,54.1137,54.1501,54.0166,54.0591,5890.0
2015-06-16 11:55:00,89.16,89.45,89.11,89.45,5804.0,54.1016,54.2775,54.0712,54.2775,5804.0
2015-06-16 12:00:00,89.42,89.5,89.36,89.46,3300.0,54.2593,54.3079,54.2229,54.2836,3300.0
2015-06-16 12:05:00,89.43,89.56,89.42,89.42,2848.0,54.2654,54.3443,54.2593,54.2593,2848.0
2015-06-16 12:10:00,89.4,89.59,89.4,89.43,2000.0,54.2472,54.3625,54.2472,54.2654,2000.0
2015-06-16 12:15:00,89.4,89.4,89.33,89.33,2610.0,54.2472,54.2472,54.2047,54.2047,2610.0
2015-06-16 12:20:00,89.25,89.25,89.1,89.1,2875.0,54.1562,54.1562,54.0652,54.0652,2875.0
2015-06-16 12:25:00,89.14,89.17,89.04,89.17,2227.0,54.0894,54.1076,54.0288,54.1076,2227.0
2015-06-16 12:30:00,89.17,89.17,89.02,89.1,2108.0,54.1076,54.1076,54.0166,54.0652,2108.0
2015-06-16 12:35:00,89.03,89.12,88.96,89.01,3095.0,54.0227,54.0773,53.9802,54.0106,3095.0
2015-06-16 12:40:00,89.02,89.02,88.93,88.99,5168.0,54.0166,54.0166,53.962,53.9984,5168.0
2015-06-16 12:45:00,89.03,89.16,89.03,89.16,1900.0,54.0227,54.1016,54.0227,54.1016,1900.0
2015-06-16 12:50:00,89.14,89.23,89.14,89.17,800.0,54.0894,54.144,54.0894,54.1076,800.0
2015-06-16 12:55:00,89.14,89.17,89.11,89.15,1620.0,54.0894,54.1076,54.0712,54.0955,1620.0
2015-06-16 13:00:00,89.19,89.28,89.17,89.23,8795.0,54.1198,54.1744,54.1076,54.144,8795.0
2015-06-16 13:05:00,89.23,89.26,89.2,89.2,1200.0,54.144,54.1623,54.1258,54.1258,1200.0
2015-06-16 13:10:00,89.22,89.28,89.16,89.23,1800.0,54.138,54.1744,54.1016,54.144,1800.0
2015-06-16 13:15:00,89.27,89.31,89.21,89.26,1906.0,54.1683,54.1926,54.1319,54.1623,1906.0
2015-06-16 13:20:00,89.23,89.28,89.18,89.19,2098.0,54.144,54.1744,54.1137,54.1198,2098.0
2015-06-16 13:25:00,89.22,89.22,89.06,89.06,1500.0,54.138,54.138,54.0409,54.0409,1500.0
2015-06-16 13:30:00,89.12,89.15,88.99,89.02,2560.0,54.0773,54.0955,53.9984,54.0166,2560.0
2015-06-16 13:35:00,89.0,89.04,88.92,88.96,8544.0,54.0045,54.0288,53.9559,53.9802,8544.0
2015-06-16 13:40:00,88.98,88.99,88.9,88.97,2133.0,53.9924,53.9984,53.9438,53.9863,2133.0
2015-06-16 13:45:00,88.99,89.07,88.95,89.05,1720.0,53.9984,54.047,53.9741,54.0348,1720.0
2015-06-16 13:50:00,89.05,89.08,88.92,88.92,2525.0,54.0348,54.053,53.9559,53.9559,2525.0
2015-06-16 13:55:00,88.92,89.12,88.91,89.12,4450.0,53.9559,54.0773,53.9499,54.0773,4450.0
2015-06-16 14:00:00,89.19,89.19,88.98,89.0,1500.0,54.1198,54.1198,53.9924,54.0045,1500.0
2015-06-16 14:05:00,89.05,89.1,89.02,89.09,1946.0,54.0348,54.0652,54.0166,54.0591,1946.0
2015-06-16 14:10:00,89.08,89.08,88.98,89.05,2600.0,54.053,54.053,53.9924,54.0348,2600.0
2015-06-16 14:15:00,89.03,89.03,88.93,88.96,2300.0,54.0227,54.0227,53.962,53.9802,2300.0
2015-06-16 14:20:00,88.95,88.98,88.94,88.98,5600.0,53.9741,53.9924,53.9681,53.9924,5600.0
2015-06-16 14:25:00,88.99,89.12,88.99,89.08,2600.0,53.9984,54.0773,53.9984,54.053,2600.0
2015-06-16 14:30:00,89.13,89.46,89.13,89.46,3716.0,54.0834,54.2836,54.0834,54.2836,3716.0
2015-06-16 14:35:00,89.5,89.55,89.45,89.45,4800.0,54.3079,54.3382,54.2775,54.2775,4800.0
2015-06-16 14:40:00,89.51,89.62,89.49,89.6,4900.0,54.314,54.3807,54.3018,54.3686,4900.0
2015-06-16 14:45:00,89.6,89.75,89.6,89.72,4537.0,54.3686,54.4596,54.3686,54.4414,4537.0
2015-06-16 14:50:00,89.74,89.89,89.74,89.86,5300.0,54.4535,54.5445,54.4535,54.5263,5300.0
2015-06-16 14:55:00,89.85,90.04,89.82,90.01,5100.0,54.5203,54.6356,54.5021,54.6173,5100.0
2015-06-16 15:00:00,89.98,89.98,89.61,89.65,4039.0,54.5991,54.5991,54.3746,54.3989,4039.0
2015-06-16 15:05:00,89.65,89.65,89.45,89.52,4565.0,54.3989,54.3989,54.2775,54.32,4565.0
2015-06-16 15:10:00,89.49,89.55,89.4,89.43,6285.0,54.3018,54.3382,54.2472,54.2654,6285.0
2015-06-16 15:15:00,89.43,89.43,89.31,89.34,1874.0,54.2654,54.2654,54.1926,54.2108,1874.0
2015-06-16 15:20:00,89.3,89.31,89.25,89.29,4589.0,54.1865,54.1926,54.1562,54.1805,4589.0
2015-06-16 15:25:00,89.3,89.32,89.23,89.24,2700.0,54.1865,54.1987,54.144,54.1501,2700.0
2015-06-16 15:30:00,89.27,89.35,89.24,89.35,6377.0,54.1683,54.2169,54.1501,54.2169,6377.0
2015-06-16 15:35:00,89.36,89.45,89.36,89.45,2600.0,54.2229,54.2775,54.2229,54.2775,2600.0
2015-06-16 15:40:00,89.51,89.51,89.45,89.48,3100.0,54.314,54.314,54.2775,54.2957,3100.0
2015-06-16 15:45:00,89.46,89.57,89.45,89.46,5490.0,54.2836,54.3504,54.2775,54.2836,5490.0
2015-06-16 15:50:00,89.42,89.47,89.41,89.43,8684.0,54.2593,54.2897,54.2533,54.2654,8684.0
2015-06-16 15:55:00,89.43,89.62,89.41,89.61,13281.0,54.2654,54.3807,54.2533,54.3746,13281.0
2015-06-17 09:30:00,89.62,90.4,89.62,90.38,9875.0,54.3807,54.854,54.3807,54.8419,9875.0
2015-06-17 09:35:00,90.45,90.76,90.45,90.54,3842.0,54.8843,55.0724,54.8843,54.9389,3842.0
2015-06-17 09:40:00,90.4,90.83,90.32,90.83,3452.0,54.854,55.1149,54.8055,55.1149,3452.0
2015-06-17 09:45:00,90.85,90.95,90.39,90.43,5065.0,55.1271,55.1877,54.8479,54.8722,5065.0
2015-06-17 09:50:00,90.5,90.74,90.38,90.68,6250.0,54.9147,55.0603,54.8419,55.0239,6250.0
2015-06-17 09:55:00,90.7,91.09,90.7,91.09,3200.0,55.036,55.2727,55.036,55.2727,3200.0
2015-06-17 10:00:00,90.98,91.0,90.68,90.69,3595.0,55.2059,55.2181,55.0239,55.03,3595.0
2015-06-17 10:05:00,90.75,90.84,90.46,90.47,4565.0,55.0664,55.121,54.8904,54.8965,4565.0
2015-06-17 10:10:00,90.51,90.73,90.39,90.44,2113.0,54.9207,55.0542,54.8479,54.8783,2113.0
2015-06-17 10:15:00,90.38,90.56,90.36,90.41,2998.0,54.8419,54.9511,54.8297,54.8601,2998.0
2015-06-17 10:20:00,90.39,90.74,90.39,90.74,3098.0,54.8479,55.0603,54.8479,55.0603,3098.0
2015-06-17 10:25:00,90.68,90.74,90.56,90.56,2771.0,55.0239,55.0603,54.9511,54.9511,2771.0
2015-06-17 10:30:00,90.51,90.59,90.04,90.05,5427.0,54.9207,54.9693,54.6356,54.6416,5427.0
2015-06-17 10:35:00,89.9,89.93,89.43,89.43,3800.0,54.5506,54.5688,54.2654,54.2654,3800.0
2015-06-17 10:40:00,89.52,89.53,89.23,89.5,4260.0,54.32,54.3261,54.144,54.3079,4260.0
2015-06-17 10:45:00,89.54,89.64,89.41,89.48,4770.0,54.3322,54.3928,54.2533,54.2957,4770.0
2015-06-17 10:50:00,89.42,89.6,89.37,89.46,2400.0,54.2593,54.3686,54.229,54.2836,2400.0
2015-06-17 10:55:00,89.45,89.53,89.27,89.4,9622.0,54.2775,54.3261,54.1683,54.2472,9622.0
2015-06-17 11:00:00,89.43,89.66,89.43,89.65,3200.0,54.2654,54.405,54.2654,54.3989,3200.0
2015-06-17 11:05:00,89.69,89.71,89.54,89.59,2279.0,54.4232,54.4353,54.3322,54.3625,2279.0
2015-06-17 11:10:00,89.63,89.74,89.58,89.71,1800.0,54.3868,54.4535,54.3564,54.4353,1800.0
2015-06-17 11:15:00,89.69,89.72,89.6,89.68,2800.0,54.4232,54.4414,54.3686,54.4171,2800.0
2015-06-17 11:20:00,89.64,89.87,89.63,89.72,2683.0,54.3928,54.5324,54.3868,54.4414,2683.0
2015-06-17 11:25:00,89.75,89.79,89.69,89.74,4528.0,54.4596,54.4839,54.4232,54.4535,4528.0
2015-06-17 11:30:00,89.73,89.74,89.35,89.35,2800.0,54.4474,54.4535,54.2169,54.2169,2800.0
2015-06-17 11:35:00,89.33,89.49,89.31,89.4,8200.0,54.2047,54.3018,54.1926,54.2472,8200.0
2015-06-17 11:40:00,89.33,89.33,88.96,88.97,5075.0,54.2047,54.2047,53.9802,53.9863,5075.0
2015-06-17 11:45:00,89.0,89.15,89.0,89.15,1650.0,54.0045,54.0955,54.0045,54.0955,1650.0
2015-06-17 11:50:00,89.15,89.32,89.03,89.32,7703.0,54.0955,54.1987,54.0227,54.1987,7703.0
2015-06-17 11:55:00,89.31,89.37,89.14,89.28,6117.0,54.1926,54.229,54.0894,54.1744,6117.0
2015-06-17 12:00:00,89.24,89.52,89.21,89.45,9695.0,54.1501,54.32,54.1319,54.2775,9695.0
2015-06-17 12:05:00,89.41,89.45,89.25,89.36,4000.0,54.2533,54.2775,54.1562,54.2229,4000.0
2015-06-17 12:10:00,89.2,89.34,89.2,89.31,2600.0,54.1258,54.2108,54.1258,54.1926,2600.0
2015-06-17 12:15:00,89.25,89.32,89.21,89.25,3355.0,54.1562,54.1987,54.1319,54.1562,3355.0
2015-06-17 12:20:00,89.27,89.51,89.27,89.5,3201.0,54.1683,54.314,54.1683,54.3079,3201.0
2015-06-17 12:25:00,89.5,89.63,89.48,89.63,4268.0,54.3079,54.3868,54.2957,54.3868,4268.0
2015-06-17 12:30:00,89.57,89.59,89.22,89.36,6700.0,54.3504,54.3625,54.138,54.2229,6700.0
2015-06-17 12:35:00,89.38,89.49,89.24,89.37,4449.0,54.2351,54.3018,54.1501,54.229,4449.0
2015-06-17 12:40:00,89.34,89.47,89.2,89.24,4500.0,54.2108,54.2897,54.1258,54.1501,4500.0
2015-06-17 12:45:00,89.19,89.24,88.98,89.08,4503.0,54.1198,54.1501,53.9924,54.053,4503.0
2015-06-17 12:50:00,88.98,89.14,88.97,88.97,4270.0,53.9924,54.0894,53.9863,53.9863,4270.0
2015-06-17 12:55:00,88.95,88.96,88.71,88.87,6440.0,53.9741,53.9802,53.8285,53.9256,6440.0
2015-06-17 13:00:00,88.93,89.06,88.93,89.06,3400.0,53.962,54.0409,53.962,54.0409,3400.0
2015-06-17 13:05:00,89.03,89.14,88.94,89.07,8269.0,54.0227,54.0894,53.9681,54.047,8269.0
2015-06-17 13:10:00,89.02,89.15,89.02,89.06,2200.0,54.0166,54.0955,54.0166,54.0409,2200.0
2015-06-17 13:15:00,88.97,89.03,88.88,89.02,2705.0,53.9863,54.0227,53.9317,54.0166,2705.0
2015-06-17 13:20:00,89.02,89.04,88.93,88.95,2318.0,54.0166,54.0288,53.962,53.9741,2318.0
2015-06-17 13:25:00,88.92,89.21,88.92,89.17,3800.0,53.9559,54.1319,53.9559,54.1076,3800.0
2015-06-17 13:30:00,89.21,89.21,89.09,89.09,1533.0,54.1319,54.1319,54.0591,54.0591,1533.0
2015-06-17 13:35:00,89.14,89.31,89.09,89.22,5516.0,54.0894,54.1926,54.0591,54.138,5516.0
2015-06-17 13:40:00,89.22,89.26,89.19,89.2,2558.0,54.138,54.1623,54.1198,54.1258,2558.0
2015-06-17 13:45:00,89.23,89.4,89.23,89.35,4492.0,54.144,54.2472,54.144,54.2169,4492.0
2015-06-17 13:50:00,89.37,89.41,89.32,89.41,1200.0,54.229,54.2533,54.1987,54.2533,1200.0
2015-06-17 13:55:00,89.4,89.51,89.36,89.51,3660.0,54.2472,54.314,54.2229,54.314,3660.0
2015-06-17 14:00:00,89.52,89.79,89.41,89.78,7709.0,54.32,54.4839,54.2533,54.4778,7709.0
2015-06-17 14:05:00,89.75,89.75,89.47,89.62,1500.0,54.4596,54.4596,54.2897,54.3807,1500.0
2015-06-17 14:10:00,89.58,89.65,89.49,89.65,4910.0,54.3564,54.3989,54.3018,54.3989,4910.0
2015-06-17 14:15:00,89.7,89.77,89.42,89.46,6909.0,54.4292,54.4717,54.2593,54.2836,6909.0
2015-06-17 14:20:00,89.5,89.5,89.27,89.4,2912.0,54.3079,54.3079,54.1683,54.2472,2912.0
2015-06-17 14:25:00,89.46,89.46,89.3,89.38,18210.0,54.2836,54.2836,54.1865,54.2351,18210.0
2015-06-17 14:30:00,89.37,89.82,89.35,89.64,13410.0,54.229,54.5021,54.2169,54.3928,13410.0
2015-06-17 14:35:00,89.64,89.67,89.55,89.67,2942.0,54.3928,54.411,54.3382,54.411,2942.0
2015-06-17 14:40:00,89.69,89.89,89.66,89.84,3984.0,54.4232,54.5445,54.405,54.5142,3984.0
2015-06-17 14:45:00,89.89,89.96,89.87,89.87,4926.0,54.5445,54.587,54.5324,54.5324,4926.0
2015-06-17 14:50:00,89.87,89.92,89.83,89.86,5351.0,54.5324,54.5627,54.5081,54.5263,5351.0
2015-06-17 14:55:00,89.86,89.93,89.82,89.86,4177.0,54.5263,54.5688,54.5021,54.5263,4177.0
2015-06-17 15:00:00,89.88,89.89,89.81,89.82,5010.0,54.5385,54.5445,54.496,54.5021,5010.0
2015-06-17 15:05:00,89.81,89.88,89.77,89.82,10900.0,54.496,54.5385,54.4717,54.5021,10900.0
2015-06-17 15:10:00,89.82,89.95,89.78,89.91,5557.0,54.5021,54.5809,54.4778,54.5567,5557.0
2015-06-17 15:15:00,89.93,90.0,89.92,89.93,4269.0,54.5688,54.6113,54.5627,54.5688,4269.0
2015-06-17 15:20:00,89.94,90.14,89.92,90.14,10741.0,54.5749,54.6962,54.5627,54.6962,10741.0
2015-06-17 15:25:00,90.17,90.25,90.13,90.23,7362.0,54.7144,54.763,54.6902,54.7508,7362.0
2015-06-17 15:30:00,90.28,90.32,90.24,90.29,10475.0,54.7812,54.8055,54.7569,54.7872,10475.0
2015-06-17 15:35:00,90.29,90.35,90.13,90.13,9293.0,54.7872,54.8237,54.6902,54.6902,9293.0
2015-06-17 15:40:00,90.09,90.1,89.87,90.0,10917.0,54.6659,54.672,54.5324,54.6113,10917.0
2015-06-17 15:45:00,90.02,90.13,89.92,90.04,14376.0,54.6234,54.6902,54.5627,54.6356,14376.0
2015-06-17 15:50:00,90.05,90.12,90.01,90.1,14163.0,54.6416,54.6841,54.6173,54.672,14163.0
2015-06-17 15:55:00,90.12,90.13,89.89,89.92,18508.0,54.6841,54.6902,54.5445,54.5627,18508.0
2015-06-18 09:30:00,90.36,90.63,90.14,90.14,7031.0,54.8297,54.9936,54.6962,54.6962,7031.0
2015-06-18 09:35:00,90.11,90.15,89.9,89.9,4182.0,54.678,54.7023,54.5506,54.5506,4182.0
2015-06-18 09:40:00,89.8,89.8,89.51,89.6,2141.0,54.4899,54.4899,54.314,54.3686,2141.0
2015-06-18 09:45:00,89.56,89.64,89.4,89.51,3643.0,54.3443,54.3928,54.2472,54.314,3643.0
2015-06-18 09:50:00,89.64,89.86,89.6,89.63,6827.0,54.3928,54.5263,54.3686,54.3868,6827.0
2015-06-18 09:55:00,89.63,89.82,89.62,89.77,3590.0,54.3868,54.5021,54.3807,54.4717,3590.0
2015-06-18 10:00:00,89.92,90.16,89.85,90.06,1300.0,54.5627,54.7084,54.5203,54.6477,1300.0
2015-06-18 10:05:00,90.07,90.08,89.91,89.99,3500.0,54.6538,54.6598,54.5567,54.6052,3500.0
2015-06-18 10:10:00,89.99,89.99,89.81,89.86,30013.0,54.6052,54.6052,54.496,54.5263,30013.0
2015-06-18 10:15:00,89.84,89.88,89.62,89.7,3600.0,54.5142,54.5385,54.3807,54.4292,3600.0
2015-06-18 10:20:00,89.72,89.72,89.54,89.69,10602.0,54.4414,54.4414,54.3322,54.4232,10602.0
2015-06-18 10:25:00,89.64,89.65,89.41,89.48,14700.0,54.3928,54.3989,54.2533,54.2957,14700.0
2015-06-18 10:30:00,89.51,89.59,89.22,89.38,9220.0,54.314,54.3625,54.138,54.2351,9220.0
2015-06-18 10:35:00,89.49,89.49,89.31,89.32,2728.0,54.3018,54.3018,54.1926,54.1987,2728.0
2015-06-18 10:40:00,89.3,89.32,88.83,88.95,7290.0,54.1865,54.1987,53.9013,53.9741,7290.0
2015-06-18 10:45:00,88.96,89.27,88.95,89.27,8130.0,53.9802,54.1683,53.9741,54.1683,8130.0
2015-06-18 10:50:00,89.26,89.54,89.26,89.34,4780.0,54.1623,54.3322,54.1623,54.2108,4780.0
2015-06-18 10:55:00,89.34,89.42,89.27,89.38,11591.0,54.2108,54.2593,54.1683,54.2351,11591.0
2015-06-18 11:00:00,89.37,89.5,89.1,89.34,11285.0,54.229,54.3079,54.0652,54.2108,11285.0
2015-06-18 11:05:00,89.38,89.5,89.31,89.49,14235.0,54.2351,54.3079,54.1926,54.3018,14235.0
2015-06-18 11:10:00,89.43,89.48,89.32,89.42,2720.0,54.2654,54.2957,54.1987,54.2593,2720.0
2015-06-18 11:15:00,89.45,89.45,89.33,89.36,5522.0,54.2775,54.2775,54.2047,54.2229,5522.0
2015-06-18 11:20:00,89.41,89.52,89.41,89.46,9700.0,54.2533,54.32,54.2533,54.2836,9700.0
2015-06-18 11:25:00,89.51,89.72,89.48,89.68,19835.0,54.314,54.4414,54.2957,54.4171,19835.0
2015-06-18 11:30:00,89.72,89.72,89.52,89.58,8451.0,54.4414,54.4414,54.32,54.3564,8451.0
2015-06-18 11:35:00,89.65,89.75,89.55,89.64,8038.0,54.3989,54.4596,54.3382,54.3928,8038.0
2015-06-18 11:40:00,89.64,89.99,89.64,89.99,8311.0,54.3928,54.6052,54.3928,54.6052,8311.0
2015-06-18 11:45:00,89.98,90.03,89.73,89.76,11673.0,54.5991,54.6295,54.4474,54.4656,11673.0
2015-06-18 11:50:00,89.73,89.73,89.54,89.58,4175.0,54.4474,54.4474,54.3322,54.3564,4175.0
2015-06-18 11:55:00,89.59,89.82,89.57,89.81,5000.0,54.3625,54.5021,54.3504,54.496,5000.0
2015-06-18 12:00:00,89.9,90.17,89.89,90.17,12736.0,54.5506,54.7144,54.5445,54.7144,12736.0
2015-06-18 12:05:00,90.17,90.31,90.17,90.2,3421.0,54.7144,54.7994,54.7144,54.7326,3421.0
2015-06-18 12:10:00,90.21,90.45,90.18,90.44,4902.0,54.7387,54.8843,54.7205,54.8783,4902.0
2015-06-18 12:15:00,90.37,90.41,90.26,90.41,3600.0,54.8358,54.8601,54.769,54.8601,3600.0
2015-06-18 12:20:00,90.34,90.57,90.31,90.55,3800.0,54.8176,54.9572,54.7994,54.945,3800.0
2015-06-18 12:25:00,90.48,90.65,90.36,90.44,18267.0,54.9025,55.0057,54.8297,54.8783,18267.0
2015-06-18 12:30:00,90.43,90.5,90.31,90.48,3258.0,54.8722,54.9147,54.7994,54.9025,3258.0
2015-06-18 12:35:00,90.47,90.56,90.37,90.48,2833.0,54.8965,54.9511,54.8358,54.9025,2833.0
2015-06-18 12:40:00,90.53,90.53,90.39,90.42,3010.0,54.9329,54.9329,54.8479,54.8661,3010.0
2015-06-18 12:45:00,90.33,90.36,90.22,90.36,1900.0,54.8115,54.8297,54.7448,54.8297,1900.0
2015-06-18 12:50:00,90.32,90.38,90.31,90.36,2390.0,54.8055,54.8419,54.7994,54.8297,2390.0
2015-06-18 12:55:00,90.33,90.44,90.33,90.39,3250.0,54.8115,54.8783,54.8115,54.8479,3250.0
2015-06-18 13:00:00,90.45,90.56,90.45,90.56,2200.0,54.8843,54.9511,54.8843,54.9511,2200.0
2015-06-18 13:05:00,90.5,90.58,90.38,90.42,3390.0,54.9147,54.9632,54.8419,54.8661,3390.0
2015-06-18 13:10:00,90.46,90.56,90.44,90.44,1800.0,54.8904,54.9511,54.8783,54.8783,1800.0
2015-06-18 13:15:00,90.47,90.47,90.36,90.38,3300.0,54.8965,54.8965,54.8297,54.8419,3300.0
2015-06-18 13:20:00,90.39,90.43,90.18,90.18,2560.0,54.8479,54.8722,54.7205,54.7205,2560.0
2015-06-18 13:25:00,90.2,90.28,90.18,90.27,1700.0,54.7326,54.7812,54.7205,54.7751,1700.0
2015-06-18 13:30:00,90.32,90.38,90.26,90.31,6603.0,54.8055,54.8419,54.769,54.7994,6603.0
2015-06-18 13:35:00,90.33,90.43,90.33,90.4,6790.0,54.8115,54.8722,54.8115,54.854,6790.0
2015-06-18 13:40:00,90.4,90.41,90.33,90.36,5956.0,54.854,54.8601,54.8115,54.8297,5956.0
2015-06-18 13:45:00,90.42,90.43,90.33,90.41,12114.0,54.8661,54.8722,54.8115,54.8601,12114.0
2015-06-18 13:50:00,90.4,90.46,90.4,90.42,3708.0,54.854,54.8904,54.854,54.8661,3708.0
2015-06-18 13:55:00,90.45,90.47,90.41,90.42,3586.0,54.8843,54.8965,54.8601,54.8661,3586.0
2015-06-18 14:00:00,90.42,90.46,90.38,90.43,11692.0,54.8661,54.8904,54.8419,54.8722,11692.0
2015-06-18 14:05:00,90.44,90.54,90.38,90.54,5593.0,54.8783,54.9389,54.8419,54.9389,5593.0
2015-06-18 14:10:00,90.6,90.6,90.51,90.56,2170.0,54.9754,54.9754,54.9207,54.9511,2170.0
2015-06-18 14:15:00,90.56,90.65,90.54,90.58,5892.0,54.9511,55.0057,54.9389,54.9632,5892.0
2015-06-18 14:20:00,90.64,90.66,90.62,90.66,2200.0,54.9996,55.0118,54.9875,55.0118,2200.0
2015-06-18 14:25:00,90.66,90.72,90.63,90.72,4245.0,55.0118,55.0482,54.9936,55.0482,4245.0
2015-06-18 14:30:00,90.72,90.81,90.72,90.81,8148.0,55.0482,55.1028,55.0482,55.1028,8148.0
2015-06-18 14:35:00,90.78,90.85,90.78,90.83,8974.0,55.0846,55.1271,55.0846,55.1149,8974.0
2015-06-18 14:40:00,90.81,90.85,90.78,90.85,3824.0,55.1028,55.1271,55.0846,55.1271,3824.0
2015-06-18 14:45:00,90.86,90.86,90.74,90.81,7185.0,55.1331,55.1331,55.0603,55.1028,7185.0
2015-06-18 14:50:00,90.8,90.8,90.58,90.59,6043.0,55.0967,55.0967,54.9632,54.9693,6043.0
2015-06-18 14:55:00,90.56,90.61,90.5,90.55,9467.0,54.9511,54.9814,54.9147,54.945,9467.0
2015-06-18 15:00:00,90.52,90.62,90.52,90.56,14582.0,54.9268,54.9875,54.9268,54.9511,14582.0
2015-06-18 15:05:00,90.58,90.58,90.34,90.34,6863.0,54.9632,54.9632,54.8176,54.8176,6863.0
2015-06-18 15:10:00,90.31,90.31,89.99,89.99,8348.0,54.7994,54.7994,54.6052,54.6052,8348.0
2015-06-18 15:15:00,89.98,90.03,89.95,89.97,11796.0,54.5991,54.6295,54.5809,54.5931,11796.0
2015-06-18 15:20:00,89.94,90.05,89.91,90.05,6843.0,54.5749,54.6416,54.5567,54.6416,6843.0
2015-06-18 15:25:00,90.06,90.31,90.04,90.3,6600.0,54.6477,54.7994,54.6356,54.7933,6600.0
2015-06-18 15:30:00,90.31,90.44,90.24,90.25,10296.0,54.7994,54.8783,54.7569,54.763,10296.0
2015-06-18 15:35:00,90.27,90.33,90.18,90.26,8070.0,54.7751,54.8115,54.7205,54.769,8070.0
2015-06-18 15:40:00,90.26,90.36,90.16,90.3,10553.0,54.769,54.8297,54.7084,54.7933,10553.0
2015-06-18 15:45:00,90.29,90.32,90.16,90.26,12690.0,54.7872,54.8055,54.7084,54.769,12690.0
2015-06-18 15:50:00,90.26,90.33,90.24,90.29,13932.0,54.769,54.8115,54.7569,54.7872,13932.0
2015-06-18 15:55:00,90.3,90.31,90.2,90.25,20428.0,54.7933,54.7994,54.7326,54.763,20428.0
2015-06-19 09:30:00,90.06,90.59,90.03,90.45,13528.0,54.6477,54.9693,54.6295,54.8843,13528.0
2015-06-19 09:35:00,90.18,90.46,90.0,90.01,3040.0,54.7205,54.8904,54.6113,54.6173,3040.0
2015-06-19 09:40:00,89.97,90.18,89.87,90.06,2893.0,54.5931,54.7205,54.5324,54.6477,2893.0
2015-06-19 09:45:00,90.06,90.21,89.72,89.9,8989.0,54.6477,54.7387,54.4414,54.5506,8989.0
2015-06-19 09:50:00,89.91,90.18,89.91,90.14,2200.0,54.5567,54.7205,54.5567,54.6962,2200.0
2015-06-19 09:55:00,90.18,90.18,89.79,89.86,3500.0,54.7205,54.7205,54.4839,54.5263,3500.0
2015-06-19 10:00:00,89.8,90.18,89.77,89.85,4960.0,54.4899,54.7205,54.4717,54.5203,4960.0
2015-06-19 10:05:00,89.9,89.96,89.78,89.94,4512.0,54.5506,54.587,54.4778,54.5749,4512.0
2015-06-19 10:10:00,89.85,90.08,89.83,90.08,4559.0,54.5203,54.6598,54.5081,54.6598,4559.0
2015-06-19 10:15:00,90.05,90.3,90.05,90.06,5516.0,54.6416,54.7933,54.6416,54.6477,5516.0
2015-06-19 10:20:00,90.15,90.26,90.11,90.26,5627.0,54.7023,54.769,54.678,54.769,5627.0
2015-06-19 10:25:00,90.17,90.2,90.0,90.01,5150.0,54.7144,54.7326,54.6113,54.6173,5150.0
2015-06-19 10:30:00,90.0,90.12,89.94,89.95,4627.0,54.6113,54.6841,54.5749,54.5809,4627.0
2015-06-19 10:35:00,89.89,90.0,89.89,89.9,4100.0,54.5445,54.6113,54.5445,54.5506,4100.0
2015-06-19 10:40:00,89.97,90.0,89.67,89.73,9813.0,54.5931,54.6113,54.411,54.4474,9813.0
2015-06-19 10:45:00,89.76,89.79,89.55,89.56,11649.0,54.4656,54.4839,54.3382,54.3443,11649.0
2015-06-19 10:50:00,89.52,89.67,89.52,89.64,1963.0,54.32,54.411,54.32,54.3928,1963.0
2015-06-19 10:55:00,89.64,89.8,89.63,89.64,3200.0,54.3928,54.4899,54.3868,54.3928,3200.0
2015-06-19 11:00:00,89.64,89.99,89.61,89.81,4000.0,54.3928,54.6052,54.3746,54.496,4000.0
2015-06-19 11:05:00,89.77,89.77,89.65,89.68,1430.0,54.4717,54.4717,54.3989,54.4171,1430.0
2015-06-19 11:10:00,89.73,89.75,89.59,89.61,3836.0,54.4474,54.4596,54.3625,54.3746,3836.0
2015-06-19 11:15:00,89.57,89.67,89.53,89.66,7215.0,54.3504,54.411,54.3261,54.405,7215.0
2015-06-19 11:20:00,89.66,89.76,89.65,89.73,8400.0,54.405,54.4656,54.3989,54.4474,8400.0
2015-06-19 11:25:00,89.71,89.73,89.62,89.62,4905.0,54.4353,54.4474,54.3807,54.3807,4905.0
2015-06-19 11:30:00,89.62,89.7,89.56,89.56,4900.0,54.3807,54.4292,54.3443,54.3443,4900.0
2015-06-19 11:35:00,89.57,89.64,89.53,89.53,5700.0,54.3504,54.3928,54.3261,54.3261,5700.0
2015-06-19 11:40:00,89.53,89.6,89.53,89.55,3358.0,54.3261,54.3686,54.3261,54.3382,3358.0
2015-06-19 11:45:00,89.56,89.57,89.5,89.57,4299.0,54.3443,54.3504,54.3079,54.3504,4299.0
2015-06-19 11:50:00,89.54,89.62,89.45,89.58,6084.0,54.3322,54.3807,54.2775,54.3564,6084.0
2015-06-19 11:55:00,89.56,89.58,89.46,89.51,4765.0,54.3443,54.3564,54.2836,54.314,4765.0
2015-06-19 12:00:00,89.43,89.43,89.33,89.38,2950.0,54.2654,54.2654,54.2047,54.2351,2950.0
2015-06-19 12:05:00,89.38,89.42,89.32,89.37,3400.0,54.2351,54.2593,54.1987,54.229,3400.0
2015-06-19 12:10:00,89.41,89.48,89.36,89.37,2468.0,54.2533,54.2957,54.2229,54.229,2468.0
2015-06-19 12:15:00,89.42,89.5,89.39,89.47,4121.0,54.2593,54.3079,54.2411,54.2897,4121.0
2015-06-19 12:20:00,89.47,89.51,89.38,89.44,3100.0,54.2897,54.314,54.2351,54.2715,3100.0
2015-06-19 12:25:00,89.48,89.68,89.47,89.62,9000.0,54.2957,54.4171,54.2897,54.3807,9000.0
2015-06-19 12:30:00,89.61,89.65,89.52,89.53,4957.0,54.3746,54.3989,54.32,54.3261,4957.0
2015-06-19 12:35:00,89.53,89.55,89.5,89.51,1099.0,54.3261,54.3382,54.3079,54.314,1099.0
2015-06-19 12:40:00,89.52,89.56,89.49,89.53,2520.0,54.32,54.3443,54.3018,54.3261,2520.0
2015-06-19 12:45:00,89.5,89.52,89.36,89.36,3600.0,54.3079,54.32,54.2229,54.2229,3600.0
2015-06-19 12:50:00,89.33,89.33,89.19,89.19,3661.0,54.2047,54.2047,54.1198,54.1198,3661.0
2015-06-19 12:55:00,89.13,89.22,89.1,89.19,7100.0,54.0834,54.138,54.0652,54.1198,7100.0
2015-06-19 13:00:00,89.19,89.34,89.19,89.32,5500.0,54.1198,54.2108,54.1198,54.1987,5500.0
2015-06-19 13:05:00,89.28,89.3,89.23,89.3,2100.0,54.1744,54.1865,54.144,54.1865,2100.0
2015-06-19 13:10:00,89.28,89.31,89.23,89.23,4202.0,54.1744,54.1926,54.144,54.144,4202.0
2015-06-19 13:15:00,89.21,89.32,89.21,89.32,4700.0,54.1319,54.1987,54.1319,54.1987,4700.0
2015-06-19 13:20:00,89.33,89.38,89.26,89.38,7000.0,54.2047,54.2351,54.1623,54.2351,7000.0
2015-06-19 13:25:00,89.38,89.4,89.36,89.39,5050.0,54.2351,54.2472,54.2229,54.2411,5050.0
2015-06-19 13:30:00,89.4,89.4,89.31,89.39,9855.0,54.2472,54.2472,54.1926,54.2411,9855.0
2015-06-19 13:35:00,89.38,89.5,89.38,89.49,6800.0,54.2351,54.3079,54.2351,54.3018,6800.0
2015-06-19 13:40:00,89.5,89.7,89.5,89.68,5020.0,54.3079,54.4292,54.3079,54.4171,5020.0
2015-06-19 13:45:00,89.68,89.8,89.63,89.72,9200.0,54.4171,54.4899,54.3868,54.4414,9200.0
2015-06-19 13:50:00,89.73,89.75,89.62,89.63,2900.0,54.4474,54.4596,54.3807,54.3868,2900.0
2015-06-19 13:55:00,89.58,89.71,89.52,89.52,3032.0,54.3564,54.4353,54.32,54.32,3032.0
2015-06-19 14:00:00,89.58,89.58,89.46,89.53,5235.0,54.3564,54.3564,54.2836,54.3261,5235.0
2015-06-19 14:05:00,89.48,89.54,89.38,89.52,6500.0,54.2957,54.3322,54.2351,54.32,6500.0
2015-06-19 14:10:00,89.48,89.55,89.47,89.5,3900.0,54.2957,54.3382,54.2897,54.3079,3900.0
2015-06-19 14:15:00,89.52,89.66,89.52,89.66,3500.0,54.32,54.405,54.32,54.405,3500.0
2015-06-19 14:20:00,89.69,89.69,89.49,89.5,5547.0,54.4232,54.4232,54.3018,54.3079,5547.0
2015-06-19 14:25:00,89.51,89.57,89.49,89.56,3200.0,54.314,54.3504,54.3018,54.3443,3200.0
2015-06-19 14:30:00,89.53,89.54,89.45,89.51,4200.0,54.3261,54.3322,54.2775,54.314,4200.0
2015-06-19 14:35:00,89.52,89.53,89.4,89.48,6900.0,54.32,54.3261,54.2472,54.2957,6900.0
2015-06-19 14:40:00,89.45,89.58,89.43,89.5,9250.0,54.2775,54.3564,54.2654,54.3079,9250.0
2015-06-19 14:45:00,89.48,89.53,89.43,89.45,7817.0,54.2957,54.3261,54.2654,54.2775,7817.0
2015-06-19 14:50:00,89.46,89.53,89.44,89.52,7620.0,54.2836,54.3261,54.2715,54.32,7620.0
2015-06-19 14:55:00,89.49,89.53,89.45,89.53,5705.0,54.3018,54.3261,54.2775,54.3261,5705.0
2015-06-19 15:00:00,89.47,89.53,89.45,89.48,9700.0,54.2897,54.3261,54.2775,54.2957,9700.0
2015-06-19 15:05:00,89.46,89.53,89.45,89.51,8200.0,54.2836,54.3261,54.2775,54.314,8200.0
2015-06-19 15:10:00,89.52,89.52,89.46,89.5,4650.0,54.32,54.32,54.2836,54.3079,4650.0
2015-06-19 15:15:00,89.5,89.52,89.43,89.49,11100.0,54.3079,54.32,54.2654,54.3018,11100.0
2015-06-19 15:20:00,89.51,89.51,89.39,89.39,9277.0,54.314,54.314,54.2411,54.2411,9277.0
2015-06-19 15:25:00,89.36,89.43,89.35,89.35,8299.0,54.2229,54.2654,54.2169,54.2169,8299.0
2015-06-19 15:30:00,89.34,89.35,89.28,89.31,7493.0,54.2108,54.2169,54.1744,54.1926,7493.0
2015-06-19 15:35:00,89.3,89.32,89.21,89.31,8310.0,54.1865,54.1987,54.1319,54.1926,8310.0
2015-06-19 15:40:00,89.31,89.44,89.29,89.3,22750.0,54.1926,54.2715,54.1805,54.1865,22750.0
2015-06-19 15:45:00,89.31,89.47,89.29,89.46,22055.0,54.1926,54.2897,54.1805,54.2836,22055.0
2015-06-19 15:50:00,89.47,89.5,89.41,89.42,33141.0,54.2897,54.3079,54.2533,54.2593,33141.0
2015-06-19 15:55:00,89.41,89.45,89.29,89.33,52117.0,54.2533,54.2775,54.1805,54.2047,52117.0
2015-06-22 09:30:00,89.98,91.43,89.98,90.94,27665.0,54.5991,55.479,54.5991,55.1817,27665.0
2015-06-22 09:35:00,91.07,91.41,90.99,91.41,13804.0,55.2605,55.4669,55.212,55.4669,13804.0
2015-06-22 09:40:00,91.37,91.74,91.27,91.69,10172.0,55.4426,55.6671,55.3819,55.6368,10172.0
2015-06-22 09:45:00,91.53,92.53,91.49,92.31,13818.0,55.5397,56.1465,55.5154,56.013,13818.0
2015-06-22 09:50:00,92.48,92.94,92.32,92.5,17220.0,56.1161,56.3952,56.019,56.1283,17220.0
2015-06-22 09:55:00,92.41,92.55,92.3,92.4,12136.0,56.0736,56.1586,56.0069,56.0676,12136.0
2015-06-22 10:00:00,92.35,92.55,92.22,92.41,24626.0,56.0372,56.1586,55.9584,56.0736,24626.0
2015-06-22 10:05:00,92.51,92.55,92.41,92.5,29784.0,56.1343,56.1586,56.0736,56.1283,29784.0
2015-06-22 10:10:00,92.47,92.53,92.36,92.46,23740.0,56.1101,56.1465,56.0433,56.104,23740.0
2015-06-22 10:15:00,92.5,92.53,92.43,92.47,9255.0,56.1283,56.1465,56.0858,56.1101,9255.0
2015-06-22 10:20:00,92.47,92.53,92.4,92.43,19772.0,56.1101,56.1465,56.0676,56.0858,19772.0
2015-06-22 10:25:00,92.43,92.48,92.16,92.26,11915.0,56.0858,56.1161,55.9219,55.9826,11915.0
2015-06-22 10:30:00,92.25,92.29,92.18,92.27,8064.0,55.9766,56.0008,55.9341,55.9887,8064.0
2015-06-22 10:35:00,92.25,92.72,92.24,92.63,17377.0,55.9766,56.2618,55.9705,56.2071,17377.0
2015-06-22 10:40:00,92.67,92.95,92.6,92.61,15081.0,56.2314,56.4013,56.1889,56.195,15081.0
2015-06-22 10:45:00,92.61,92.96,92.44,92.96,13684.0,56.195,56.4074,56.0919,56.4074,13684.0
2015-06-22 10:50:00,92.97,93.38,92.97,93.26,12787.0,56.4135,56.6622,56.4135,56.5894,12787.0
2015-06-22 10:55:00,93.22,93.57,93.18,93.39,7702.0,56.5651,56.7775,56.5409,56.6683,7702.0
2015-06-22 11:00:00,93.32,93.46,93.15,93.46,5490.0,56.6258,56.7108,56.5227,56.7108,5490.0
2015-06-22 11:05:00,93.43,93.63,93.41,93.52,8551.0,56.6926,56.8139,56.6804,56.7472,8551.0
2015-06-22 11:10:00,93.58,93.58,93.35,93.55,7278.0,56.7836,56.7836,56.644,56.7654,7278.0
2015-06-22 11:15:00,93.58,93.97,93.47,93.95,13792.0,56.7836,57.0202,56.7168,57.0081,13792.0
2015-06-22 11:20:00,93.95,94.2,93.9,94.14,14200.0,57.0081,57.1598,56.9778,57.1234,14200.0
2015-06-22 11:25:00,94.15,94.58,94.15,94.56,24378.0,57.1295,57.3904,57.1295,57.3783,24378.0
2015-06-22 11:30:00,94.53,94.77,93.95,93.95,37075.0,57.36,57.5057,57.0081,57.0081,37075.0
2015-06-22 11:35:00,94.01,94.04,93.47,93.5,11047.0,57.0445,57.0627,56.7168,56.7351,11047.0
2015-06-22 11:40:00,93.5,93.65,93.37,93.38,16155.0,56.7351,56.8261,56.6562,56.6622,16155.0
2015-06-22 11:45:00,93.32,93.56,93.19,93.31,18450.0,56.6258,56.7715,56.5469,56.6198,18450.0
2015-06-22 11:50:00,93.26,93.37,93.02,93.12,14570.0,56.5894,56.6562,56.4438,56.5045,14570.0
2015-06-22 11:55:00,93.0,93.0,92.72,92.72,34494.0,56.4317,56.4317,56.2618,56.2618,34494.0
2015-06-22 12:00:00,92.72,92.82,92.61,92.67,7320.0,56.2618,56.3224,56.195,56.2314,7320.0
2015-06-22 12:05:00,92.61,92.69,92.46,92.46,10162.0,56.195,56.2435,56.104,56.104,10162.0
2015-06-22 12:10:00,92.5,92.75,92.4,92.61,15219.0,56.1283,56.28,56.0676,56.195,15219.0
2015-06-22 12:15:00,92.59,92.74,92.52,92.64,5600.0,56.1829,56.2739,56.1404,56.2132,5600.0
2015-06-22 12:20:00,92.81,92.83,92.54,92.69,5200.0,56.3164,56.3285,56.1525,56.2435,5200.0
2015-06-22 12:25:00,92.65,92.93,92.63,92.91,7910.0,56.2193,56.3892,56.2071,56.377,7910.0
2015-06-22 12:30:00,92.86,92.95,92.7,92.81,5818.0,56.3467,56.4013,56.2496,56.3164,5818.0
2015-06-22 12:35:00,92.81,93.05,92.8,93.0,7495.0,56.3164,56.462,56.3103,56.4317,7495.0
2015-06-22 12:40:00,92.98,93.06,92.89,92.98,11820.0,56.4195,56.4681,56.3649,56.4195,11820.0
2015-06-22 12:45:00,93.01,93.16,92.92,93.13,11378.0,56.4377,56.5287,56.3831,56.5105,11378.0
2015-06-22 12:50:00,93.08,93.31,92.83,92.86,17790.0,56.4802,56.6198,56.3285,56.3467,17790.0
2015-06-22 12:55:00,92.86,92.95,92.83,92.93,4800.0,56.3467,56.4013,56.3285,56.3892,4800.0
2015-06-22 13:00:00,92.93,92.93,92.65,92.65,4884.0,56.3892,56.3892,56.2193,56.2193,4884.0
2015-06-22 13:05:00,92.76,93.01,92.73,92.86,10022.0,56.286,56.4377,56.2678,56.3467,10022.0
2015-06-22 13:10:00,92.84,92.85,92.63,92.63,2500.0,56.3346,56.3406,56.2071,56.2071,2500.0
2015-06-22 13:15:00,92.6,92.66,92.54,92.64,4100.0,56.1889,56.2253,56.1525,56.2132,4100.0
2015-06-22 13:20:00,92.59,92.75,92.59,92.7,8418.0,56.1829,56.28,56.1829,56.2496,8418.0
2015-06-22 13:25:00,92.68,92.92,92.61,92.92,13638.0,56.2375,56.3831,56.195,56.3831,13638.0
2015-06-22 13:30:00,92.94,93.23,92.9,93.06,28272.0,56.3952,56.5712,56.371,56.4681,28272.0
2015-06-22 13:35:00,93.06,93.25,93.04,93.19,32120.0,56.4681,56.5834,56.4559,56.5469,32120.0
2015-06-22 13:40:00,93.16,93.33,93.13,93.21,33050.0,56.5287,56.6319,56.5105,56.5591,33050.0
2015-06-22 13:45:00,93.24,93.53,93.23,93.32,28475.0,56.5773,56.7533,56.5712,56.6258,28475.0
2015-06-22 13:50:00,93.22,93.27,93.13,93.15,8567.0,56.5651,56.5955,56.5105,56.5227,8567.0
2015-06-22 13:55:00,93.1,93.23,93.1,93.2,11626.0,56.4923,56.5712,56.4923,56.553,11626.0
2015-06-22 14:00:00,93.2,93.22,93.12,93.21,10894.0,56.553,56.5651,56.5045,56.5591,10894.0
2015-06-22 14:05:00,93.16,93.27,93.06,93.22,11706.0,56.5287,56.5955,56.4681,56.5651,11706.0
2015-06-22 14:10:00,93.21,93.22,92.94,92.94,5006.0,56.5591,56.5651,56.3952,56.3952,5006.0
2015-06-22 14:15:00,92.93,93.01,92.92,92.98,4953.0,56.3892,56.4377,56.3831,56.4195,4953.0
2015-06-22 14:20:00,92.96,93.0,92.84,92.98,9742.0,56.4074,56.4317,56.3346,56.4195,9742.0
2015-06-22 14:25:00,92.96,92.97,92.66,92.66,5749.0,56.4074,56.4135,56.2253,56.2253,5749.0
2015-06-22 14:30:00,92.68,92.77,92.51,92.66,7950.0,56.2375,56.2921,56.1343,56.2253,7950.0
2015-06-22 14:35:00,92.63,92.76,92.61,92.73,5050.0,56.2071,56.286,56.195,56.2678,5050.0
2015-06-22 14:40:00,92.71,92.71,92.37,92.51,5880.0,56.2557,56.2557,56.0494,56.1343,5880.0
2015-06-22 14:45:00,92.5,92.62,92.5,92.56,5320.0,56.1283,56.2011,56.1283,56.1647,5320.0
2015-06-22 14:50:00,92.56,92.82,92.55,92.77,5795.0,56.1647,56.3224,56.1586,56.2921,5795.0
2015-06-22 14:55:00,92.77,92.82,92.6,92.6,5270.0,56.2921,56.3224,56.1889,56.1889,5270.0
2015-06-22 15:00:00,92.62,92.69,92.45,92.45,9580.0,56.2011,56.2435,56.0979,56.0979,9580.0
2015-06-22 15:05:00,92.43,92.55,92.42,92.52,8034.0,56.0858,56.1586,56.0797,56.1404,8034.0
2015-06-22 15:10:00,92.55,92.82,92.5,92.82,11975.0,56.1586,56.3224,56.1283,56.3224,11975.0
2015-06-22 15:15:00,92.82,93.0,92.81,92.88,16297.0,56.3224,56.4317,56.3164,56.3588,16297.0
2015-06-22 15:20:00,92.9,92.93,92.75,92.79,29987.0,56.371,56.3892,56.28,56.3042,29987.0
2015-06-22 15:25:00,92.8,92.83,92.72,92.78,14183.0,56.3103,56.3285,56.2618,56.2982,14183.0
2015-06-22 15:30:00,92.78,92.93,92.77,92.83,20512.0,56.2982,56.3892,56.2921,56.3285,20512.0
2015-06-22 15:35:00,92.85,92.88,92.77,92.85,12500.0,56.3406,56.3588,56.2921,56.3406,12500.0
2015-06-22 15:40:00,92.86,92.86,92.77,92.81,8600.0,56.3467,56.3467,56.2921,56.3164,8600.0
2015-06-22 15:45:00,92.8,92.89,92.72,92.75,16168.0,56.3103,56.3649,56.2618,56.28,16168.0
2015-06-22 15:50:00,92.74,92.76,92.68,92.68,28222.0,56.2739,56.286,56.2375,56.2375,28222.0
2015-06-22 15:55:00,92.68,92.68,92.5,92.57,93011.0,56.2375,56.2375,56.1283,56.1707,93011.0
2015-06-23 09:30:00,92.8,93.11,92.6,92.83,8186.0,56.3103,56.4984,56.1889,56.3285,8186.0
2015-06-23 09:35:00,92.74,92.82,92.48,92.5,2697.0,56.2739,56.3224,56.1161,56.1283,2697.0
2015-06-23 09:40:00,92.36,92.59,92.11,92.59,3659.0,56.0433,56.1829,55.8916,56.1829,3659.0
2015-06-23 09:45:00,92.6,93.06,92.6,92.96,4600.0,56.1889,56.4681,56.1889,56.4074,4600.0
2015-06-23 09:50:00,93.09,93.15,92.7,92.94,3950.0,56.4863,56.5227,56.2496,56.3952,3950.0
2015-06-23 09:55:00,92.82,92.95,92.74,92.81,2583.0,56.3224,56.4013,56.2739,56.3164,2583.0
2015-06-23 10:00:00,92.84,93.13,92.79,93.03,3667.0,56.3346,56.5105,56.3042,56.4499,3667.0
2015-06-23 10:05:00,93.1,93.44,93.07,93.36,13402.0,56.4923,56.6986,56.4741,56.6501,13402.0
2015-06-23 10:10:00,93.26,93.77,93.26,93.77,10500.0,56.5894,56.8989,56.5894,56.8989,10500.0
2015-06-23 10:15:00,93.75,94.01,93.67,93.67,8486.0,56.8867,57.0445,56.8382,56.8382,8486.0
2015-06-23 10:20:00,93.67,93.94,93.64,93.84,5483.0,56.8382,57.002,56.82,56.9414,5483.0
2015-06-23 10:25:00,93.85,93.85,93.69,93.81,4029.0,56.9474,56.9474,56.8503,56.9232,4029.0
2015-06-23 10:30:00,93.77,93.87,93.57,93.6,5950.0,56.8989,56.9596,56.7775,56.7957,5950.0
2015-06-23 10:35:00,93.51,93.67,93.36,93.6,7089.0,56.7411,56.8382,56.6501,56.7957,7089.0
2015-06-23 10:40:00,93.57,93.78,93.54,93.78,9126.0,56.7775,56.905,56.7593,56.905,9126.0
2015-06-23 10:45:00,93.79,94.0,93.79,93.98,3886.0,56.911,57.0384,56.911,57.0263,3886.0
2015-06-23 10:50:00,93.98,94.06,93.81,94.06,10324.0,57.0263,57.0749,56.9232,57.0749,10324.0
2015-06-23 10:55:00,93.96,94.03,93.83,93.91,6507.0,57.0142,57.0567,56.9353,56.9838,6507.0
2015-06-23 11:00:00,94.02,94.15,93.97,94.08,3000.0,57.0506,57.1295,57.0202,57.087,3000.0
2015-06-23 11:05:00,94.11,94.28,94.08,94.27,3900.0,57.1052,57.2083,57.087,57.2023,3900.0
2015-06-23 11:10:00,94.27,94.68,94.23,94.68,11943.0,57.2023,57.4511,57.178,57.4511,11943.0
2015-06-23 11:15:00,94.67,94.74,94.31,94.34,11550.0,57.445,57.4875,57.2266,57.2448,11550.0
2015-06-23 11:20:00,94.34,94.4,94.2,94.22,7650.0,57.2448,57.2812,57.1598,57.1719,7650.0
2015-06-23 11:25:00,94.2,94.25,94.11,94.25,12400.0,57.1598,57.1901,57.1052,57.1901,12400.0
2015-06-23 11:30:00,94.22,94.25,94.0,94.01,14605.0,57.1719,57.1901,57.0384,57.0445,14605.0
2015-06-23 11:35:00,93.99,94.03,93.92,94.03,20007.0,57.0324,57.0567,56.9899,57.0567,20007.0
2015-06-23 11:40:00,94.0,94.32,93.99,94.2,14775.0,57.0384,57.2326,57.0324,57.1598,14775.0
2015-06-23 11:45:00,94.2,94.26,94.15,94.23,8863.0,57.1598,57.1962,57.1295,57.178,8863.0
2015-06-23 11:50:00,94.27,94.52,94.22,94.46,10700.0,57.2023,57.354,57.1719,57.3176,10700.0
2015-06-23 11:55:00,94.4,94.5,94.36,94.47,5000.0,57.2812,57.3418,57.2569,57.3236,5000.0
2015-06-23 12:00:00,94.47,94.61,94.4,94.61,5935.0,57.3236,57.4086,57.2812,57.4086,5935.0
2015-06-23 12:05:00,94.59,94.62,94.51,94.62,4874.0,57.3965,57.4147,57.3479,57.4147,4874.0
2015-06-23 12:10:00,94.64,94.67,94.45,94.48,6500.0,57.4268,57.445,57.3115,57.3297,6500.0
2015-06-23 12:15:00,94.47,94.6,94.39,94.39,5770.0,57.3236,57.4025,57.2751,57.2751,5770.0
2015-06-23 12:20:00,94.39,94.53,94.32,94.53,19524.0,57.2751,57.36,57.2326,57.36,19524.0
2015-06-23 12:25:00,94.57,94.63,94.46,94.59,26967.0,57.3843,57.4207,57.3176,57.3965,26967.0
2015-06-23 12:30:00,94.57,94.85,94.54,94.85,8388.0,57.3843,57.5542,57.3661,57.5542,8388.0
2015-06-23 12:35:00,94.8,94.8,94.58,94.8,12384.0,57.5239,57.5239,57.3904,57.5239,12384.0
2015-06-23 12:40:00,94.8,95.04,94.76,95.02,29897.0,57.5239,57.6695,57.4996,57.6574,29897.0
2015-06-23 12:45:00,94.97,95.0,94.89,95.0,5700.0,57.627,57.6452,57.5785,57.6452,5700.0
2015-06-23 12:50:00,94.98,94.98,94.65,94.69,8958.0,57.6331,57.6331,57.4329,57.4571,8958.0
2015-06-23 12:55:00,94.7,94.7,94.6,94.66,6650.0,57.4632,57.4632,57.4025,57.4389,6650.0
2015-06-23 13:00:00,94.67,94.82,94.67,94.82,2472.0,57.445,57.536,57.445,57.536,2472.0
2015-06-23 13:05:00,94.83,94.93,94.8,94.8,4100.0,57.5421,57.6028,57.5239,57.5239,4100.0
2015-06-23 13:10:00,94.84,94.88,94.6,94.69,10399.0,57.5482,57.5724,57.4025,57.4571,10399.0
2015-06-23 13:15:00,94.67,94.67,94.42,94.42,14250.0,57.445,57.445,57.2933,57.2933,14250.0
2015-06-23 13:20:00,94.45,94.46,94.4,94.46,5816.0,57.3115,57.3176,57.2812,57.3176,5816.0
2015-06-23 13:25:00,94.43,94.44,94.35,94.39,4679.0,57.2994,57.3054,57.2508,57.2751,4679.0
2015-06-23 13:30:00,94.38,94.57,94.33,94.56,8632.0,57.269,57.3843,57.2387,57.3783,8632.0
2015-06-23 13:35:00,94.53,94.63,94.52,94.63,3000.0,57.36,57.4207,57.354,57.4207,3000.0
2015-06-23 13:40:00,94.61,94.75,94.47,94.47,5623.0,57.4086,57.4935,57.3236,57.3236,5623.0
2015-06-23 13:45:00,94.51,94.51,94.41,94.51,3766.0,57.3479,57.3479,57.2872,57.3479,3766.0
2015-06-23 13:50:00,94.45,94.45,94.3,94.37,4189.0,57.3115,57.3115,57.2205,57.263,4189.0
2015-06-23 13:55:00,94.38,94.4,94.16,94.23,7999.0,57.269,57.2812,57.1355,57.178,7999.0
2015-06-23 14:00:00,94.2,94.2,94.01,94.08,7100.0,57.1598,57.1598,57.0445,57.087,7100.0
2015-06-23 14:05:00,94.1,94.13,93.98,93.99,12532.0,57.0991,57.1173,57.0263,57.0324,12532.0
2015-06-23 14:10:00,94.0,94.35,94.0,94.27,7354.0,57.0384,57.2508,57.0384,57.2023,7354.0
2015-06-23 14:15:00,94.35,94.43,94.34,94.41,3000.0,57.2508,57.2994,57.2448,57.2872,3000.0
2015-06-23 14:20:00,94.35,94.52,94.3,94.41,18011.0,57.2508,57.354,57.2205,57.2872,18011.0
2015-06-23 14:25:00,94.41,94.41,94.05,94.09,10622.0,57.2872,57.2872,57.0688,57.0931,10622.0
2015-06-23 14:30:00,94.11,94.15,94.03,94.03,2000.0,57.1052,57.1295,57.0567,57.0567,2000.0
2015-06-23 14:35:00,94.08,94.21,93.99,94.21,5208.0,57.087,57.1659,57.0324,57.1659,5208.0
2015-06-23 14:40:00,94.19,94.2,94.07,94.08,4172.0,57.1537,57.1598,57.0809,57.087,4172.0
2015-06-23 14:45:00,94.09,94.11,93.98,93.98,4500.0,57.0931,57.1052,57.0263,57.0263,4500.0
2015-06-23 14:50:00,94.01,94.08,93.97,94.0,5741.0,57.0445,57.087,57.0202,57.0384,5741.0
2015-06-23 14:55:00,93.95,93.99,93.86,93.97,6531.0,57.0081,57.0324,56.9535,57.0202,6531.0
2015-06-23 15:00:00,93.96,93.99,93.85,93.85,3355.0,57.0142,57.0324,56.9474,56.9474,3355.0
2015-06-23 15:05:00,93.83,93.87,93.75,93.76,4300.0,56.9353,56.9596,56.8867,56.8928,4300.0
2015-06-23 15:10:00,93.75,93.87,93.69,93.82,5961.0,56.8867,56.9596,56.8503,56.9292,5961.0
2015-06-23 15:15:00,93.8,93.93,93.8,93.9,7000.0,56.9171,56.996,56.9171,56.9778,7000.0
2015-06-23 15:20:00,93.93,93.96,93.92,93.96,2576.0,56.996,57.0142,56.9899,57.0142,2576.0
2015-06-23 15:25:00,93.96,93.98,93.92,93.93,8593.0,57.0142,57.0263,56.9899,56.996,8593.0
2015-06-23 15:30:00,93.87,93.91,93.77,93.82,4160.0,56.9596,56.9838,56.8989,56.9292,4160.0
2015-06-23 15:35:00,93.77,93.79,93.63,93.69,7817.0,56.8989,56.911,56.8139,56.8503,7817.0
2015-06-23 15:40:00,93.65,93.76,93.64,93.74,10215.0,56.8261,56.8928,56.82,56.8807,10215.0
2015-06-23 15:45:00,93.76,93.97,93.74,93.94,7716.0,56.8928,57.0202,56.8807,57.002,7716.0
2015-06-23 15:50:00,93.94,93.96,93.77,93.77,15100.0,57.002,57.0142,56.8989,56.8989,15100.0
2015-06-23 15:55:00,93.81,93.86,93.77,93.82,28451.0,56.9232,56.9535,56.8989,56.9292,28451.0
2015-06-24 09:30:00,94.0,94.33,93.81,94.22,10037.0,57.0384,57.2387,56.9232,57.1719,10037.0
2015-06-24 09:35:00,94.21,94.23,94.03,94.03,1750.0,57.1659,57.178,57.0567,57.0567,1750.0
2015-06-24 09:40:00,94.13,94.56,94.13,94.55,12092.0,57.1173,57.3783,57.1173,57.3722,12092.0
2015-06-24 09:45:00,94.64,94.83,94.25,94.27,10506.0,57.4268,57.5421,57.1901,57.2023,10506.0
2015-06-24 09:50:00,94.33,94.33,94.05,94.17,2876.0,57.2387,57.2387,57.0688,57.1416,2876.0
2015-06-24 09:55:00,94.26,94.26,94.0,94.0,7929.0,57.1962,57.1962,57.0384,57.0384,7929.0
2015-06-24 10:00:00,94.0,94.07,93.86,93.86,1925.0,57.0384,57.0809,56.9535,56.9535,1925.0
2015-06-24 10:05:00,93.89,94.06,93.86,93.95,4000.0,56.9717,57.0749,56.9535,57.0081,4000.0
2015-06-24 10:10:00,94.1,94.3,94.04,94.18,1755.0,57.0991,57.2205,57.0627,57.1477,1755.0
2015-06-24 10:15:00,94.16,94.27,94.06,94.22,4860.0,57.1355,57.2023,57.0749,57.1719,4860.0
2015-06-24 10:20:00,94.21,94.26,94.03,94.15,4724.0,57.1659,57.1962,57.0567,57.1295,4724.0
2015-06-24 10:25:00,94.12,94.14,94.1,94.1,700.0,57.1113,57.1234,57.0991,57.0991,700.0
2015-06-24 10:30:00,94.05,94.05,93.44,93.44,13154.0,57.0688,57.0688,56.6986,56.6986,13154.0
2015-06-24 10:35:00,93.42,93.71,93.42,93.68,2606.0,56.6865,56.8625,56.6865,56.8443,2606.0
2015-06-24 10:40:00,93.88,93.96,93.84,93.89,1848.0,56.9656,57.0142,56.9414,56.9717,1848.0
2015-06-24 10:45:00,93.78,93.79,93.44,93.44,1200.0,56.905,56.911,56.6986,56.6986,1200.0
2015-06-24 10:50:00,93.51,93.73,93.5,93.64,800.0,56.7411,56.8746,56.7351,56.82,800.0
2015-06-24 10:55:00,93.52,93.64,93.51,93.6,3100.0,56.7472,56.82,56.7411,56.7957,3100.0
2015-06-24 11:00:00,93.57,93.76,93.57,93.76,5345.0,56.7775,56.8928,56.7775,56.8928,5345.0
2015-06-24 11:05:00,93.74,93.79,93.72,93.79,700.0,56.8807,56.911,56.8685,56.911,700.0
2015-06-24 11:10:00,93.78,93.85,93.5,93.51,2052.0,56.905,56.9474,56.7351,56.7411,2052.0
2015-06-24 11:15:00,93.42,93.45,93.38,93.38,1700.0,56.6865,56.7047,56.6622,56.6622,1700.0
2015-06-24 11:20:00,93.34,93.44,93.21,93.27,3785.0,56.638,56.6986,56.5591,56.5955,3785.0
2015-06-24 11:25:00,93.21,93.41,93.21,93.41,3400.0,56.5591,56.6804,56.5591,56.6804,3400.0
2015-06-24 11:30:00,93.32,93.41,93.19,93.19,1936.0,56.6258,56.6804,56.5469,56.5469,1936.0
2015-06-24 11:35:00,93.18,93.39,93.18,93.39,2335.0,56.5409,56.6683,56.5409,56.6683,2335.0
2015-06-24 11:40:00,93.39,93.52,93.38,93.47,2001.0,56.6683,56.7472,56.6622,56.7168,2001.0
2015-06-24 11:45:00,93.44,93.44,93.34,93.34,400.0,56.6986,56.6986,56.638,56.638,400.0
2015-06-24 11:50:00,93.29,93.49,93.29,93.35,1602.0,56.6076,56.729,56.6076,56.644,1602.0
2015-06-24 11:55:00,93.33,93.33,93.19,93.19,300.0,56.6319,56.6319,56.5469,56.5469,300.0
2015-06-24 12:00:00,93.15,93.15,93.01,93.08,2400.0,56.5227,56.5227,56.4377,56.4802,2400.0
2015-06-24 12:05:00,93.13,93.25,93.1,93.23,2100.0,56.5105,56.5834,56.4923,56.5712,2100.0
2015-06-24 12:10:00,93.16,93.28,93.1,93.22,1602.0,56.5287,56.6016,56.4923,56.5651,1602.0
2015-06-24 12:15:00,93.16,93.16,93.11,93.15,1200.0,56.5287,56.5287,56.4984,56.5227,1200.0
2015-06-24 12:20:00,93.12,93.16,93.01,93.13,2700.0,56.5045,56.5287,56.4377,56.5105,2700.0
2015-06-24 12:25:00,93.16,93.35,93.15,93.31,1000.0,56.5287,56.644,56.5227,56.6198,1000.0
2015-06-24 12:30:00,93.34,93.43,93.29,93.35,2452.0,56.638,56.6926,56.6076,56.644,2452.0
2015-06-24 12:35:00,93.35,93.35,93.33,93.33,800.0,56.644,56.644,56.6319,56.6319,800.0
2015-06-24 12:40:00,93.32,93.4,93.24,93.35,2709.0,56.6258,56.6744,56.5773,56.644,2709.0
2015-06-24 12:45:00,93.34,93.34,93.33,93.34,600.0,56.638,56.638,56.6319,56.638,600.0
2015-06-24 12:50:00,93.35,93.39,93.31,93.37,1682.0,56.644,56.6683,56.6198,56.6562,1682.0
2015-06-24 12:55:00,93.33,93.35,93.26,93.32,2065.0,56.6319,56.644,56.5894,56.6258,2065.0
2015-06-24 13:00:00,93.35,93.35,93.27,93.29,400.0,56.644,56.644,56.5955,56.6076,400.0
2015-06-24 13:05:00,93.34,93.44,93.34,93.44,1300.0,56.638,56.6986,56.638,56.6986,1300.0
2015-06-24 13:10:00,93.42,93.51,93.31,93.35,5398.0,56.6865,56.7411,56.6198,56.644,5398.0
2015-06-24 13:15:00,93.46,93.46,93.34,93.4,2530.0,56.7108,56.7108,56.638,56.6744,2530.0
2015-06-24 13:20:00,93.43,93.47,93.29,93.29,800.0,56.6926,56.7168,56.6076,56.6076,800.0
2015-06-24 13:25:00,93.33,93.33,93.25,93.31,2401.0,56.6319,56.6319,56.5834,56.6198,2401.0
2015-06-24 13:30:00,93.26,93.27,93.11,93.11,1293.0,56.5894,56.5955,56.4984,56.4984,1293.0
2015-06-24 13:35:00,93.14,93.14,92.94,92.94,1100.0,56.5166,56.5166,56.3952,56.3952,1100.0
2015-06-24 13:40:00,92.89,92.95,92.84,92.84,3350.0,56.3649,56.4013,56.3346,56.3346,3350.0
2015-06-24 13:45:00,92.88,92.92,92.83,92.88,1618.0,56.3588,56.3831,56.3285,56.3588,1618.0
2015-06-24 13:50:00,92.89,92.89,92.84,92.85,520.0,56.3649,56.3649,56.3346,56.3406,520.0
2015-06-24 13:55:00,92.87,92.87,92.76,92.8,2000.0,56.3528,56.3528,56.286,56.3103,2000.0
2015-06-24 14:00:00,92.76,92.84,92.72,92.82,1700.0,56.286,56.3346,56.2618,56.3224,1700.0
2015-06-24 14:05:00,92.86,92.86,92.68,92.74,1300.0,56.3467,56.3467,56.2375,56.2739,1300.0
2015-06-24 14:10:00,92.77,92.81,92.73,92.74,600.0,56.2921,56.3164,56.2678,56.2739,600.0
2015-06-24 14:15:00,92.63,92.69,92.63,92.69,1436.0,56.2071,56.2435,56.2071,56.2435,1436.0
2015-06-24 14:20:00,92.64,92.78,92.64,92.78,1424.0,56.2132,56.2982,56.2132,56.2982,1424.0
2015-06-24 14:25:00,92.83,92.86,92.76,92.8,2500.0,56.3285,56.3467,56.286,56.3103,2500.0
2015-06-24 14:30:00,92.81,92.81,92.65,92.72,1900.0,56.3164,56.3164,56.2193,56.2618,1900.0
2015-06-24 14:35:00,92.7,92.71,92.67,92.67,300.0,56.2496,56.2557,56.2314,56.2314,300.0
2015-06-24 14:40:00,92.66,92.77,92.66,92.68,4475.0,56.2253,56.2921,56.2253,56.2375,4475.0
2015-06-24 14:45:00,92.71,92.81,92.71,92.74,3000.0,56.2557,56.3164,56.2557,56.2739,3000.0
2015-06-24 14:50:00,92.75,92.85,92.74,92.74,3647.0,56.28,56.3406,56.2739,56.2739,3647.0
2015-06-24 14:55:00,92.79,92.84,92.72,92.8,2100.0,56.3042,56.3346,56.2618,56.3103,2100.0
2015-06-24 15:00:00,92.83,93.0,92.8,92.94,3741.0,56.3285,56.4317,56.3103,56.3952,3741.0
2015-06-24 15:05:00,92.94,93.01,92.88,92.95,5550.0,56.3952,56.4377,56.3588,56.4013,5550.0
2015-06-24 15:10:00,92.91,93.0,92.88,92.94,1700.0,56.377,56.4317,56.3588,56.3952,1700.0
2015-06-24 15:15:00,93.0,93.0,92.88,92.91,1300.0,56.4317,56.4317,56.3588,56.377,1300.0
2015-06-24 15:20:00,92.98,92.99,92.88,92.99,3007.0,56.4195,56.4256,56.3588,56.4256,3007.0
2015-06-24 15:25:00,93.0,93.02,92.9,92.96,2865.0,56.4317,56.4438,56.371,56.4074,2865.0
2015-06-24 15:30:00,92.92,92.97,92.85,92.9,2362.0,56.3831,56.4135,56.3406,56.371,2362.0
2015-06-24 15:35:00,92.9,92.95,92.85,92.87,5137.0,56.371,56.4013,56.3406,56.3528,5137.0
2015-06-24 15:40:00,92.89,93.02,92.84,92.94,6428.0,56.3649,56.4438,56.3346,56.3952,6428.0
2015-06-24 15:45:00,93.0,93.08,92.98,92.98,7308.0,56.4317,56.4802,56.4195,56.4195,7308.0
2015-06-24 15:50:00,92.97,93.0,92.96,93.0,6269.0,56.4135,56.4317,56.4074,56.4317,6269.0
2015-06-24 15:55:00,93.01,93.09,92.98,93.04,18028.0,56.4377,56.4863,56.4195,56.4559,18028.0
2015-06-25 09:35:00,93.05,93.22,92.77,92.79,7209.0,56.462,56.5651,56.2921,56.3042,7209.0
2015-06-25 09:40:00,92.61,92.66,92.51,92.59,3191.0,56.195,56.2253,56.1343,56.1829,3191.0
2015-06-25 09:45:00,92.59,92.61,92.37,92.37,6756.0,56.1829,56.195,56.0494,56.0494,6756.0
2015-06-25 09:50:00,92.47,92.59,92.41,92.42,2620.0,56.1101,56.1829,56.0736,56.0797,2620.0
2015-06-25 09:55:00,92.51,92.51,92.27,92.35,3002.0,56.1343,56.1343,55.9887,56.0372,3002.0
2015-06-25 10:00:00,92.31,92.35,91.91,92.06,7598.0,56.013,56.0372,55.7703,55.8613,7598.0
2015-06-25 10:05:00,91.95,92.06,91.89,92.06,2314.0,55.7945,55.8613,55.7581,55.8613,2314.0
2015-06-25 10:10:00,91.97,91.97,91.55,91.55,6800.0,55.8067,55.8067,55.5518,55.5518,6800.0
2015-06-25 10:15:00,91.55,91.56,91.39,91.52,6142.0,55.5518,55.5579,55.4547,55.5336,6142.0
2015-06-25 10:20:00,91.64,91.69,91.61,91.67,1200.0,55.6064,55.6368,55.5882,55.6246,1200.0
2015-06-25 10:25:00,91.51,91.51,91.28,91.3,4310.0,55.5275,55.5275,55.388,55.4001,4310.0
2015-06-25 10:30:00,91.28,91.49,91.23,91.49,4500.0,55.388,55.5154,55.3576,55.5154,4500.0
2015-06-25 10:35:00,91.53,91.53,91.27,91.27,9691.0,55.5397,55.5397,55.3819,55.3819,9691.0
2015-06-25 10:40:00,91.27,91.27,91.12,91.18,5738.0,55.3819,55.3819,55.2909,55.3273,5738.0
2015-06-25 10:45:00,91.23,91.26,91.14,91.19,8799.0,55.3576,55.3758,55.303,55.3334,8799.0
2015-06-25 10:50:00,91.15,91.48,91.09,91.43,8434.0,55.3091,55.5093,55.2727,55.479,8434.0
2015-06-25 10:55:00,91.49,91.5,91.24,91.35,5850.0,55.5154,55.5215,55.3637,55.4304,5850.0
2015-06-25 11:00:00,91.44,91.44,91.21,91.21,2470.0,55.4851,55.4851,55.3455,55.3455,2470.0
2015-06-25 11:05:00,91.24,91.29,91.19,91.28,4664.0,55.3637,55.394,55.3334,55.388,4664.0
2015-06-25 11:10:00,91.23,91.34,91.23,91.31,3900.0,55.3576,55.4244,55.3576,55.4062,3900.0
2015-06-25 11:15:00,91.29,91.34,91.06,91.21,8281.0,55.394,55.4244,55.2545,55.3455,8281.0
2015-06-25 11:20:00,91.19,91.23,91.04,91.23,3960.0,55.3334,55.3576,55.2423,55.3576,3960.0
2015-06-25 11:25:00,91.2,91.22,91.04,91.04,3800.0,55.3394,55.3516,55.2423,55.2423,3800.0
2015-06-25 11:30:00,91.09,91.28,91.07,91.22,3700.0,55.2727,55.388,55.2605,55.3516,3700.0
2015-06-25 11:35:00,91.17,91.24,91.12,91.12,1900.0,55.3212,55.3637,55.2909,55.2909,1900.0
2015-06-25 11:40:00,91.11,91.17,91.08,91.17,1619.0,55.2848,55.3212,55.2666,55.3212,1619.0
2015-06-25 11:45:00,91.09,91.15,91.06,91.15,2200.0,55.2727,55.3091,55.2545,55.3091,2200.0
2015-06-25 11:50:00,91.15,91.3,91.14,91.3,700.0,55.3091,55.4001,55.303,55.4001,700.0
2015-06-25 11:55:00,91.32,91.39,91.26,91.32,7004.0,55.4122,55.4547,55.3758,55.4122,7004.0
2015-06-25 12:00:00,91.25,91.3,91.21,91.25,1307.0,55.3698,55.4001,55.3455,55.3698,1307.0
2015-06-25 12:05:00,91.22,91.22,91.14,91.2,3900.0,55.3516,55.3516,55.303,55.3394,3900.0
2015-06-25 12:10:00,91.17,91.17,91.07,91.07,638.0,55.3212,55.3212,55.2605,55.2605,638.0
2015-06-25 12:15:00,91.08,91.09,91.05,91.07,3838.0,55.2666,55.2727,55.2484,55.2605,3838.0
2015-06-25 12:20:00,91.1,91.14,91.08,91.14,3697.0,55.2788,55.303,55.2666,55.303,3697.0
2015-06-25 12:25:00,91.15,91.25,91.14,91.16,4896.0,55.3091,55.3698,55.303,55.3152,4896.0
2015-06-25 12:30:00,91.14,91.27,91.14,91.25,6540.0,55.303,55.3819,55.303,55.3698,6540.0
2015-06-25 12:35:00,91.2,91.24,91.15,91.18,6172.0,55.3394,55.3637,55.3091,55.3273,6172.0
2015-06-25 12:40:00,91.2,91.22,91.06,91.09,25314.0,55.3394,55.3516,55.2545,55.2727,25314.0
2015-06-25 12:45:00,91.11,91.16,91.08,91.14,12165.0,55.2848,55.3152,55.2666,55.303,12165.0
2015-06-25 12:50:00,91.13,91.18,91.04,91.12,1663.0,55.297,55.3273,55.2423,55.2909,1663.0
2015-06-25 12:55:00,91.08,91.11,91.0,91.11,4883.0,55.2666,55.2848,55.2181,55.2848,4883.0
2015-06-25 13:00:00,91.12,91.12,91.01,91.01,1200.0,55.2909,55.2909,55.2241,55.2241,1200.0
2015-06-25 13:05:00,91.05,91.18,91.04,91.04,2250.0,55.2484,55.3273,55.2423,55.2423,2250.0
2015-06-25 13:10:00,91.06,91.18,91.04,91.04,2400.0,55.2545,55.3273,55.2423,55.2423,2400.0
2015-06-25 13:15:00,91.02,91.04,91.02,91.04,1900.0,55.2302,55.2423,55.2302,55.2423,1900.0
2015-06-25 13:20:00,91.03,91.05,91.01,91.03,5294.0,55.2363,55.2484,55.2241,55.2363,5294.0
2015-06-25 13:25:00,91.03,91.04,90.94,91.02,20239.0,55.2363,55.2423,55.1817,55.2302,20239.0
2015-06-25 13:30:00,91.03,91.15,91.03,91.11,2100.0,55.2363,55.3091,55.2363,55.2848,2100.0
2015-06-25 13:35:00,91.16,91.16,91.01,91.01,3100.0,55.3152,55.3152,55.2241,55.2241,3100.0
2015-06-25 13:40:00,91.01,91.18,91.0,91.18,5366.0,55.2241,55.3273,55.2181,55.3273,5366.0
2015-06-25 13:45:00,91.14,91.25,91.09,91.24,6000.0,55.303,55.3698,55.2727,55.3637,6000.0
2015-06-25 13:50:00,91.21,91.22,91.01,91.06,3150.0,55.3455,55.3516,55.2241,55.2545,3150.0
2015-06-25 13:55:00,91.07,91.13,91.06,91.06,2026.0,55.2605,55.297,55.2545,55.2545,2026.0
2015-06-25 14:00:00,91.1,91.21,91.04,91.21,1920.0,55.2788,55.3455,55.2423,55.3455,1920.0
2015-06-25 14:05:00,91.18,91.19,91.08,91.14,5753.0,55.3273,55.3334,55.2666,55.303,5753.0
2015-06-25 14:10:00,91.1,91.16,91.07,91.1,2632.0,55.2788,55.3152,55.2605,55.2788,2632.0
2015-06-25 14:15:00,91.1,91.14,91.03,91.03,1600.0,55.2788,55.303,55.2363,55.2363,1600.0
2015-06-25 14:20:00,91.08,91.12,90.97,90.97,4643.0,55.2666,55.2909,55.1999,55.1999,4643.0
2015-06-25 14:25:00,90.98,90.98,90.82,90.95,7000.0,55.2059,55.2059,55.1088,55.1877,7000.0
2015-06-25 14:30:00,90.95,91.08,90.95,91.03,2860.0,55.1877,55.2666,55.1877,55.2363,2860.0
2015-06-25 14:35:00,91.04,91.15,91.04,91.11,3300.0,55.2423,55.3091,55.2423,55.2848,3300.0
2015-06-25 14:40:00,91.08,91.08,90.95,90.98,3579.0,55.2666,55.2666,55.1877,55.2059,3579.0
2015-06-25 14:45:00,91.0,91.07,90.96,91.07,6000.0,55.2181,55.2605,55.1938,55.2605,6000.0
2015-06-25 14:50:00,91.02,91.11,90.98,91.04,14286.0,55.2302,55.2848,55.2059,55.2423,14286.0
2015-06-25 14:55:00,91.01,91.15,91.01,91.08,5087.0,55.2241,55.3091,55.2241,55.2666,5087.0
2015-06-25 15:00:00,91.11,91.19,91.03,91.14,5339.0,55.2848,55.3334,55.2363,55.303,5339.0
2015-06-25 15:05:00,91.16,91.33,91.16,91.31,7410.0,55.3152,55.4183,55.3152,55.4062,7410.0
2015-06-25 15:10:00,91.3,91.32,91.25,91.31,5845.0,55.4001,55.4122,55.3698,55.4062,5845.0
2015-06-25 15:15:00,91.33,91.42,91.3,91.42,3831.0,55.4183,55.4729,55.4001,55.4729,3831.0
2015-06-25 15:20:00,91.42,91.43,91.27,91.3,7991.0,55.4729,55.479,55.3819,55.4001,7991.0
2015-06-25 15:25:00,91.27,91.32,91.2,91.2,7657.0,55.3819,55.4122,55.3394,55.3394,7657.0
2015-06-25 15:30:00,91.2,91.22,91.07,91.11,8770.0,55.3394,55.3516,55.2605,55.2848,8770.0
2015-06-25 15:35:00,91.13,91.19,91.11,91.16,5760.0,55.297,55.3334,55.2848,55.3152,5760.0
2015-06-25 15:40:00,91.12,91.14,91.01,91.07,9007.0,55.2909,55.303,55.2241,55.2605,9007.0
2015-06-25 15:45:00,91.09,91.09,91.01,91.04,9076.0,55.2727,55.2727,55.2241,55.2423,9076.0
2015-06-25 15:50:00,91.04,91.06,90.99,91.01,12480.0,55.2423,55.2545,55.212,55.2241,12480.0
2015-06-25 15:55:00,91.02,91.1,91.01,91.07,12597.0,55.2302,55.2788,55.2241,55.2605,12597.0
2015-06-26 09:30:00,91.19,91.38,90.52,90.56,6995.0,55.3334,55.4487,54.9268,54.9511,6995.0
2015-06-26 09:35:00,90.51,90.6,90.29,90.36,3774.0,54.9207,54.9754,54.7872,54.8297,3774.0
2015-06-26 09:40:00,90.15,90.46,90.14,90.3,2800.0,54.7023,54.8904,54.6962,54.7933,2800.0
2015-06-26 09:45:00,90.27,90.27,90.14,90.14,200.0,54.7751,54.7751,54.6962,54.6962,200.0
2015-06-26 09:50:00,90.31,90.31,90.27,90.3,890.0,54.7994,54.7994,54.7751,54.7933,890.0
2015-06-26 09:55:00,90.32,90.6,90.32,90.45,3906.0,54.8055,54.9754,54.8055,54.8843,3906.0
2015-06-26 10:00:00,90.53,90.58,90.38,90.49,4022.0,54.9329,54.9632,54.8419,54.9086,4022.0
2015-06-26 10:05:00,90.52,90.67,90.51,90.59,3600.0,54.9268,55.0178,54.9207,54.9693,3600.0
2015-06-26 10:10:00,90.57,90.78,90.56,90.77,4000.0,54.9572,55.0846,54.9511,55.0785,4000.0
2015-06-26 10:15:00,90.76,90.77,90.58,90.58,6048.0,55.0724,55.0785,54.9632,54.9632,6048.0
2015-06-26 10:20:00,90.75,90.85,90.51,90.51,1930.0,55.0664,55.1271,54.9207,54.9207,1930.0
2015-06-26 10:25:00,90.58,90.74,90.58,90.67,800.0,54.9632,55.0603,54.9632,55.0178,800.0
2015-06-26 10:30:00,90.67,90.73,90.52,90.52,2950.0,55.0178,55.0542,54.9268,54.9268,2950.0
2015-06-26 10:35:00,90.54,90.57,90.46,90.51,3040.0,54.9389,54.9572,54.8904,54.9207,3040.0
2015-06-26 10:40:00,90.51,90.55,90.45,90.48,2956.0,54.9207,54.945,54.8843,54.9025,2956.0
2015-06-26 10:45:00,90.53,90.6,90.48,90.6,1200.0,54.9329,54.9754,54.9025,54.9754,1200.0
2015-06-26 10:50:00,90.56,90.64,90.5,90.5,3310.0,54.9511,54.9996,54.9147,54.9147,3310.0
2015-06-26 10:55:00,90.54,90.54,90.21,90.35,3219.0,54.9389,54.9389,54.7387,54.8237,3219.0
2015-06-26 11:00:00,90.39,90.51,90.38,90.48,2603.0,54.8479,54.9207,54.8419,54.9025,2603.0
2015-06-26 11:05:00,90.48,90.52,90.39,90.45,4500.0,54.9025,54.9268,54.8479,54.8843,4500.0
2015-06-26 11:10:00,90.48,90.6,90.46,90.59,3172.0,54.9025,54.9754,54.8904,54.9693,3172.0
2015-06-26 11:15:00,90.53,90.7,90.52,90.67,1714.0,54.9329,55.036,54.9268,55.0178,1714.0
2015-06-26 11:20:00,90.71,90.82,90.71,90.76,3023.0,55.0421,55.1088,55.0421,55.0724,3023.0
2015-06-26 11:25:00,90.74,90.93,90.74,90.9,3273.0,55.0603,55.1756,55.0603,55.1574,3273.0
2015-06-26 11:30:00,90.95,90.97,90.81,90.81,2657.0,55.1877,55.1999,55.1028,55.1028,2657.0
2015-06-26 11:35:00,90.8,90.92,90.78,90.82,7107.0,55.0967,55.1695,55.0846,55.1088,7107.0
2015-06-26 11:40:00,90.85,90.87,90.79,90.81,2850.0,55.1271,55.1392,55.0906,55.1028,2850.0
2015-06-26 11:45:00,90.82,91.11,90.82,91.08,3650.0,55.1088,55.2848,55.1088,55.2666,3650.0
2015-06-26 11:50:00,91.12,91.13,90.91,90.94,3868.0,55.2909,55.297,55.1635,55.1817,3868.0
2015-06-26 11:55:00,90.99,90.99,90.87,90.89,2200.0,55.212,55.212,55.1392,55.1513,2200.0
2015-06-26 12:00:00,90.9,90.98,90.87,90.98,1654.0,55.1574,55.2059,55.1392,55.2059,1654.0
2015-06-26 12:05:00,90.94,90.99,90.87,90.95,5440.0,55.1817,55.212,55.1392,55.1877,5440.0
2015-06-26 12:10:00,90.94,91.24,90.93,91.24,9621.0,55.1817,55.3637,55.1756,55.3637,9621.0
2015-06-26 12:15:00,91.24,91.37,91.2,91.37,2470.0,55.3637,55.4426,55.3394,55.4426,2470.0
2015-06-26 12:20:00,91.38,91.46,91.38,91.46,1200.0,55.4487,55.4972,55.4487,55.4972,1200.0
2015-06-26 12:25:00,91.41,91.44,91.39,91.44,1300.0,55.4669,55.4851,55.4547,55.4851,1300.0
2015-06-26 12:30:00,91.46,91.66,91.46,91.57,3459.0,55.4972,55.6186,55.4972,55.5639,3459.0
2015-06-26 12:35:00,91.61,91.61,91.46,91.56,1400.0,55.5882,55.5882,55.4972,55.5579,1400.0
2015-06-26 12:40:00,91.55,91.55,91.37,91.48,1750.0,55.5518,55.5518,55.4426,55.5093,1750.0
2015-06-26 12:45:00,91.51,91.56,91.4,91.42,3331.0,55.5275,55.5579,55.4608,55.4729,3331.0
2015-06-26 12:50:00,91.41,91.56,91.41,91.42,3181.0,55.4669,55.5579,55.4669,55.4729,3181.0
2015-06-26 12:55:00,91.33,91.34,91.27,91.27,700.0,55.4183,55.4244,55.3819,55.3819,700.0
2015-06-26 13:00:00,91.25,91.27,91.05,91.11,29108.0,55.3698,55.3819,55.2484,55.2848,29108.0
2015-06-26 13:05:00,91.11,91.18,91.04,91.04,2227.0,55.2848,55.3273,55.2423,55.2423,2227.0
2015-06-26 13:10:00,90.97,90.99,90.85,90.87,1050.0,55.1999,55.212,55.1271,55.1392,1050.0
2015-06-26 13:15:00,90.87,91.16,90.87,91.01,3482.0,55.1392,55.3152,55.1392,55.2241,3482.0
2015-06-26 13:20:00,91.0,91.0,90.94,90.95,2750.0,55.2181,55.2181,55.1817,55.1877,2750.0
2015-06-26 13:25:00,90.94,91.01,90.91,90.94,2158.0,55.1817,55.2241,55.1635,55.1817,2158.0
2015-06-26 13:30:00,90.93,90.98,90.9,90.95,4098.0,55.1756,55.2059,55.1574,55.1877,4098.0
2015-06-26 13:35:00,90.97,90.97,90.87,90.92,3619.0,55.1999,55.1999,55.1392,55.1695,3619.0
2015-06-26 13:40:00,90.88,90.95,90.8,90.84,9610.0,55.1453,55.1877,55.0967,55.121,9610.0
2015-06-26 13:45:00,90.84,90.91,90.79,90.83,11470.0,55.121,55.1635,55.0906,55.1149,11470.0
2015-06-26 13:50:00,90.83,91.04,90.81,91.02,2440.0,55.1149,55.2423,55.1028,55.2302,2440.0
2015-06-26 13:55:00,91.03,91.2,91.01,91.15,2408.0,55.2363,55.3394,55.2241,55.3091,2408.0
2015-06-26 14:00:00,91.16,91.29,91.13,91.25,4173.0,55.3152,55.394,55.297,55.3698,4173.0
2015-06-26 14:05:00,91.19,91.26,91.1,91.1,3209.0,55.3334,55.3758,55.2788,55.2788,3209.0
2015-06-26 14:10:00,91.1,91.22,91.03,91.13,4437.0,55.2788,55.3516,55.2363,55.297,4437.0
2015-06-26 14:15:00,91.13,91.15,90.94,90.94,3480.0,55.297,55.3091,55.1817,55.1817,3480.0
2015-06-26 14:20:00,90.98,91.09,90.94,91.03,4700.0,55.2059,55.2727,55.1817,55.2363,4700.0
2015-06-26 14:25:00,91.03,91.11,90.99,91.07,4522.0,55.2363,55.2848,55.212,55.2605,4522.0
2015-06-26 14:30:00,91.07,91.19,91.04,91.15,4190.0,55.2605,55.3334,55.2423,55.3091,4190.0
2015-06-26 14:35:00,91.14,91.23,91.09,91.23,1811.0,55.303,55.3576,55.2727,55.3576,1811.0
2015-06-26 14:40:00,91.2,91.26,91.18,91.2,1375.0,55.3394,55.3758,55.3273,55.3394,1375.0
2015-06-26 14:45:00,91.18,91.18,91.09,91.15,1700.0,55.3273,55.3273,55.2727,55.3091,1700.0
2015-06-26 14:50:00,91.17,91.21,91.12,91.21,1350.0,55.3212,55.3455,55.2909,55.3455,1350.0
2015-06-26 14:55:00,91.2,91.29,91.18,91.18,4109.0,55.3394,55.394,55.3273,55.3273,4109.0
2015-06-26 15:00:00,91.15,91.21,91.1,91.2,3600.0,55.3091,55.3455,55.2788,55.3394,3600.0
2015-06-26 15:05:00,91.24,91.3,91.18,91.2,2300.0,55.3637,55.4001,55.3273,55.3394,2300.0
2015-06-26 15:10:00,91.24,91.27,91.1,91.12,4400.0,55.3637,55.3819,55.2788,55.2909,4400.0
2015-06-26 15:15:00,91.11,91.14,91.03,91.08,3205.0,55.2848,55.303,55.2363,55.2666,3205.0
2015-06-26 15:20:00,91.08,91.09,90.95,91.04,3562.0,55.2666,55.2727,55.1877,55.2423,3562.0
2015-06-26 15:25:00,91.06,91.1,91.04,91.08,6378.0,55.2545,55.2788,55.2423,55.2666,6378.0
2015-06-26 15:30:00,91.07,91.16,91.03,91.11,10629.0,55.2605,55.3152,55.2363,55.2848,10629.0
2015-06-26 15:35:00,91.08,91.12,90.98,90.98,5939.0,55.2666,55.2909,55.2059,55.2059,5939.0
2015-06-26 15:40:00,90.99,91.01,90.92,90.96,8580.0,55.212,55.2241,55.1695,55.1938,8580.0
2015-06-26 15:45:00,90.94,91.08,90.75,91.05,32491.0,55.1817,55.2666,55.0664,55.2484,32491.0
2015-06-26 15:50:00,91.05,91.17,91.04,91.11,16005.0,55.2484,55.3212,55.2423,55.2848,16005.0
2015-06-26 15:55:00,91.1,91.22,91.08,91.16,29644.0,55.2788,55.3516,55.2666,55.3152,29644.0
2015-06-29 09:30:00,90.02,91.41,90.0,90.64,10177.0,54.6234,55.4669,54.6113,54.9996,10177.0
2015-06-29 09:35:00,90.52,91.15,90.52,91.13,4108.0,54.9268,55.3091,54.9268,55.297,4108.0
2015-06-29 09:40:00,90.94,90.94,90.23,90.6,2000.0,55.1817,55.1817,54.7508,54.9754,2000.0
2015-06-29 09:45:00,90.43,90.89,90.37,90.66,3886.0,54.8722,55.1513,54.8358,55.0118,3886.0
2015-06-29 09:50:00,90.32,90.37,90.18,90.37,2400.0,54.8055,54.8358,54.7205,54.8358,2400.0
2015-06-29 09:55:00,90.4,90.4,90.17,90.23,3500.0,54.854,54.854,54.7144,54.7508,3500.0
2015-06-29 10:00:00,90.28,90.4,90.28,90.37,2000.0,54.7812,54.854,54.7812,54.8358,2000.0
2015-06-29 10:05:00,90.34,90.41,90.18,90.21,3503.0,54.8176,54.8601,54.7205,54.7387,3503.0
2015-06-29 10:10:00,90.15,90.42,90.14,90.35,4397.0,54.7023,54.8661,54.6962,54.8237,4397.0
2015-06-29 10:15:00,90.3,90.53,90.24,90.42,1800.0,54.7933,54.9329,54.7569,54.8661,1800.0
2015-06-29 10:20:00,90.24,90.51,90.24,90.51,4200.0,54.7569,54.9207,54.7569,54.9207,4200.0
2015-06-29 10:25:00,90.56,90.56,90.34,90.36,2600.0,54.9511,54.9511,54.8176,54.8297,2600.0
2015-06-29 10:30:00,90.35,90.35,90.24,90.31,2100.0,54.8237,54.8237,54.7569,54.7994,2100.0
2015-06-29 10:35:00,90.33,90.49,90.33,90.37,3200.0,54.8115,54.9086,54.8115,54.8358,3200.0
2015-06-29 10:40:00,90.37,90.41,90.22,90.22,2841.0,54.8358,54.8601,54.7448,54.7448,2841.0
2015-06-29 10:45:00,90.23,90.35,90.21,90.3,3100.0,54.7508,54.8237,54.7387,54.7933,3100.0
2015-06-29 10:50:00,90.28,90.28,90.17,90.17,2300.0,54.7812,54.7812,54.7144,54.7144,2300.0
2015-06-29 10:55:00,90.16,90.27,90.16,90.23,2100.0,54.7084,54.7751,54.7084,54.7508,2100.0
2015-06-29 11:00:00,90.23,90.28,90.13,90.13,1414.0,54.7508,54.7812,54.6902,54.6902,1414.0
2015-06-29 11:05:00,90.16,90.19,90.08,90.19,4100.0,54.7084,54.7266,54.6598,54.7266,4100.0
2015-06-29 11:10:00,90.15,90.33,90.12,90.23,2100.0,54.7023,54.8115,54.6841,54.7508,2100.0
2015-06-29 11:15:00,90.29,90.33,90.18,90.2,4040.0,54.7872,54.8115,54.7205,54.7326,4040.0
2015-06-29 11:20:00,90.23,90.35,90.2,90.32,3600.0,54.7508,54.8237,54.7326,54.8055,3600.0
2015-06-29 11:25:00,90.38,90.48,90.33,90.4,4861.0,54.8419,54.9025,54.8115,54.854,4861.0
2015-06-29 11:30:00,90.42,90.44,90.29,90.34,6200.0,54.8661,54.8783,54.7872,54.8176,6200.0
2015-06-29 11:35:00,90.39,90.39,90.17,90.17,12400.0,54.8479,54.8479,54.7144,54.7144,12400.0
2015-06-29 11:40:00,90.17,90.21,90.12,90.12,15450.0,54.7144,54.7387,54.6841,54.6841,15450.0
2015-06-29 11:45:00,90.09,90.3,90.02,90.25,11899.0,54.6659,54.7933,54.6234,54.763,11899.0
2015-06-29 11:50:00,90.21,90.3,90.15,90.17,31794.0,54.7387,54.7933,54.7023,54.7144,31794.0
2015-06-29 11:55:00,90.15,90.18,90.13,90.15,1875.0,54.7023,54.7205,54.6902,54.7023,1875.0
2015-06-29 12:00:00,90.19,90.19,90.08,90.16,2580.0,54.7266,54.7266,54.6598,54.7084,2580.0
2015-06-29 12:05:00,90.15,90.21,90.09,90.15,35191.0,54.7023,54.7387,54.6659,54.7023,35191.0
2015-06-29 12:10:00,90.11,90.15,90.01,90.01,2280.0,54.678,54.7023,54.6173,54.6173,2280.0
2015-06-29 12:15:00,90.02,90.04,89.89,89.93,8964.0,54.6234,54.6356,54.5445,54.5688,8964.0
2015-06-29 12:20:00,89.92,89.92,89.8,89.82,2050.0,54.5627,54.5627,54.4899,54.5021,2050.0
2015-06-29 12:25:00,89.75,89.89,89.64,89.84,4261.0,54.4596,54.5445,54.3928,54.5142,4261.0
2015-06-29 12:30:00,89.82,89.98,89.82,89.97,3944.0,54.5021,54.5991,54.5021,54.5931,3944.0
2015-06-29 12:35:00,90.0,90.0,89.91,89.95,2900.0,54.6113,54.6113,54.5567,54.5809,2900.0
2015-06-29 12:40:00,89.97,89.98,89.84,89.86,4502.0,54.5931,54.5991,54.5142,54.5263,4502.0
2015-06-29 12:45:00,89.87,89.88,89.75,89.76,4800.0,54.5324,54.5385,54.4596,54.4656,4800.0
2015-06-29 12:50:00,89.76,89.78,89.7,89.71,2997.0,54.4656,54.4778,54.4292,54.4353,2997.0
2015-06-29 12:55:00,89.72,89.87,89.72,89.84,6100.0,54.4414,54.5324,54.4414,54.5142,6100.0
2015-06-29 13:00:00,89.89,89.92,89.77,89.78,3201.0,54.5445,54.5627,54.4717,54.4778,3201.0
2015-06-29 13:05:00,89.81,89.88,89.73,89.84,4520.0,54.496,54.5385,54.4474,54.5142,4520.0
2015-06-29 13:10:00,89.86,90.01,89.86,89.89,10970.0,54.5263,54.6173,54.5263,54.5445,10970.0
2015-06-29 13:15:00,89.88,89.88,89.62,89.66,4658.0,54.5385,54.5385,54.3807,54.405,4658.0
2015-06-29 13:20:00,89.69,89.73,89.65,89.69,2100.0,54.4232,54.4474,54.3989,54.4232,2100.0
2015-06-29 13:25:00,89.62,89.67,89.55,89.59,4058.0,54.3807,54.411,54.3382,54.3625,4058.0
2015-06-29 13:30:00,89.52,89.52,89.36,89.45,5712.0,54.32,54.32,54.2229,54.2775,5712.0
2015-06-29 13:35:00,89.46,89.48,89.37,89.43,3754.0,54.2836,54.2957,54.229,54.2654,3754.0
2015-06-29 13:40:00,89.4,89.42,89.28,89.31,4618.0,54.2472,54.2593,54.1744,54.1926,4618.0
2015-06-29 13:45:00,89.31,89.4,89.31,89.33,3900.0,54.1926,54.2472,54.1926,54.2047,3900.0
2015-06-29 13:50:00,89.32,89.44,89.28,89.44,3200.0,54.1987,54.2715,54.1744,54.2715,3200.0
2015-06-29 13:55:00,89.38,89.39,89.34,89.37,1200.0,54.2351,54.2411,54.2108,54.229,1200.0
2015-06-29 14:00:00,89.39,89.39,89.2,89.2,4400.0,54.2411,54.2411,54.1258,54.1258,4400.0
2015-06-29 14:05:00,89.2,89.21,89.08,89.08,2833.0,54.1258,54.1319,54.053,54.053,2833.0
2015-06-29 14:10:00,89.07,89.07,88.87,88.91,6583.0,54.047,54.047,53.9256,53.9499,6583.0
2015-06-29 14:15:00,88.9,89.01,88.9,89.01,2542.0,53.9438,54.0106,53.9438,54.0106,2542.0
2015-06-29 14:20:00,89.0,89.01,88.9,88.94,4700.0,54.0045,54.0106,53.9438,53.9681,4700.0
2015-06-29 14:25:00,88.95,88.95,88.87,88.87,3600.0,53.9741,53.9741,53.9256,53.9256,3600.0
2015-06-29 14:30:00,88.85,88.97,88.81,88.88,5813.0,53.9135,53.9863,53.8892,53.9317,5813.0
2015-06-29 14:35:00,88.85,89.05,88.81,88.97,3081.0,53.9135,54.0348,53.8892,53.9863,3081.0
2015-06-29 14:40:00,88.92,88.98,88.88,88.91,3500.0,53.9559,53.9924,53.9317,53.9499,3500.0
2015-06-29 14:45:00,88.88,89.12,88.83,89.12,8979.0,53.9317,54.0773,53.9013,54.0773,8979.0
2015-06-29 14:50:00,89.12,89.2,89.05,89.14,5240.0,54.0773,54.1258,54.0348,54.0894,5240.0
2015-06-29 14:55:00,89.2,89.2,89.09,89.09,2500.0,54.1258,54.1258,54.0591,54.0591,2500.0
2015-06-29 15:00:00,89.0,89.05,88.9,88.91,6736.0,54.0045,54.0348,53.9438,53.9499,6736.0
2015-06-29 15:05:00,88.93,88.98,88.9,88.93,6300.0,53.962,53.9924,53.9438,53.962,6300.0
2015-06-29 15:10:00,88.92,88.95,88.84,88.86,4400.0,53.9559,53.9741,53.9074,53.9195,4400.0
2015-06-29 15:15:00,88.84,88.99,88.84,88.94,4245.0,53.9074,53.9984,53.9074,53.9681,4245.0
2015-06-29 15:20:00,88.95,88.95,88.85,88.88,8746.0,53.9741,53.9741,53.9135,53.9317,8746.0
2015-06-29 15:25:00,88.85,88.91,88.77,88.84,9650.0,53.9135,53.9499,53.8649,53.9074,9650.0
2015-06-29 15:30:00,88.82,88.92,88.79,88.91,12154.0,53.8953,53.9559,53.8771,53.9499,12154.0
2015-06-29 15:35:00,88.86,88.94,88.85,88.87,7100.0,53.9195,53.9681,53.9135,53.9256,7100.0
2015-06-29 15:40:00,88.88,88.88,88.8,88.87,9650.0,53.9317,53.9317,53.8831,53.9256,9650.0
2015-06-29 15:45:00,88.86,88.87,88.71,88.75,14532.0,53.9195,53.9256,53.8285,53.8528,14532.0
2015-06-29 15:50:00,88.73,88.77,88.72,88.76,13219.0,53.8407,53.8649,53.8346,53.8589,13219.0
2015-06-29 15:55:00,88.76,88.77,88.67,88.67,16279.0,53.8589,53.8649,53.8042,53.8042,16279.0
2015-06-30 09:30:00,89.56,89.85,89.4,89.83,8041.0,54.3443,54.5203,54.2472,54.5081,8041.0
2015-06-30 09:35:00,89.83,90.01,89.59,89.8,5857.0,54.5081,54.6173,54.3625,54.4899,5857.0
2015-06-30 09:40:00,89.79,90.0,89.55,89.55,1800.0,54.4839,54.6113,54.3382,54.3382,1800.0
2015-06-30 09:45:00,89.64,89.75,89.51,89.69,3710.0,54.3928,54.4596,54.314,54.4232,3710.0
2015-06-30 09:50:00,89.79,90.1,89.77,90.02,3211.0,54.4839,54.672,54.4717,54.6234,3211.0
2015-06-30 09:55:00,90.0,90.13,90.0,90.13,2612.0,54.6113,54.6902,54.6113,54.6902,2612.0
2015-06-30 10:00:00,90.19,90.45,90.16,90.45,4698.0,54.7266,54.8843,54.7084,54.8843,4698.0
2015-06-30 10:05:00,90.41,90.52,90.2,90.45,6605.0,54.8601,54.9268,54.7326,54.8843,6605.0
2015-06-30 10:10:00,90.36,90.47,90.11,90.18,3500.0,54.8297,54.8965,54.678,54.7205,3500.0
2015-06-30 10:15:00,90.13,90.13,89.82,89.82,2100.0,54.6902,54.6902,54.5021,54.5021,2100.0
2015-06-30 10:20:00,89.91,89.91,89.69,89.69,2415.0,54.5567,54.5567,54.4232,54.4232,2415.0
2015-06-30 10:25:00,89.79,90.01,89.77,89.82,5288.0,54.4839,54.6173,54.4717,54.5021,5288.0
2015-06-30 10:30:00,89.85,89.86,89.54,89.59,1885.0,54.5203,54.5263,54.3322,54.3625,1885.0
2015-06-30 10:35:00,89.5,89.59,89.48,89.48,6358.0,54.3079,54.3625,54.2957,54.2957,6358.0
2015-06-30 10:40:00,89.51,89.51,89.45,89.51,2500.0,54.314,54.314,54.2775,54.314,2500.0
2015-06-30 10:45:00,89.57,89.66,89.42,89.48,4007.0,54.3504,54.405,54.2593,54.2957,4007.0
2015-06-30 10:50:00,89.42,89.54,89.35,89.35,3700.0,54.2593,54.3322,54.2169,54.2169,3700.0
2015-06-30 10:55:00,89.38,89.38,89.19,89.19,1500.0,54.2351,54.2351,54.1198,54.1198,1500.0
2015-06-30 11:00:00,89.22,89.22,89.0,89.06,2823.0,54.138,54.138,54.0045,54.0409,2823.0
2015-06-30 11:05:00,89.06,89.4,89.06,89.38,5839.0,54.0409,54.2472,54.0409,54.2351,5839.0
2015-06-30 11:10:00,89.37,89.59,89.35,89.59,4390.0,54.229,54.3625,54.2169,54.3625,4390.0
2015-06-30 11:15:00,89.52,89.59,89.37,89.41,18140.0,54.32,54.3625,54.229,54.2533,18140.0
2015-06-30 11:20:00,89.42,89.43,89.37,89.39,1800.0,54.2593,54.2654,54.229,54.2411,1800.0
2015-06-30 11:25:00,89.41,89.51,89.32,89.32,5891.0,54.2533,54.314,54.1987,54.1987,5891.0
2015-06-30 11:30:00,89.28,89.29,89.12,89.17,1984.0,54.1744,54.1805,54.0773,54.1076,1984.0
2015-06-30 11:35:00,89.2,89.24,89.14,89.15,5326.0,54.1258,54.1501,54.0894,54.0955,5326.0
2015-06-30 11:40:00,89.15,89.16,89.05,89.13,3139.0,54.0955,54.1016,54.0348,54.0834,3139.0
2015-06-30 11:45:00,89.15,89.24,89.11,89.14,3500.0,54.0955,54.1501,54.0712,54.0894,3500.0
2015-06-30 11:50:00,89.1,89.1,88.9,88.98,5330.0,54.0652,54.0652,53.9438,53.9924,5330.0
2015-06-30 11:55:00,88.93,88.95,88.78,88.79,3300.0,53.962,53.9741,53.871,53.8771,3300.0
2015-06-30 12:00:00,88.79,88.93,88.66,88.92,7500.0,53.8771,53.962,53.7982,53.9559,7500.0
2015-06-30 12:05:00,88.9,89.13,88.9,89.09,3700.0,53.9438,54.0834,53.9438,54.0591,3700.0
2015-06-30 12:10:00,89.14,89.22,89.13,89.21,2934.0,54.0894,54.138,54.0834,54.1319,2934.0
2015-06-30 12:15:00,89.21,89.34,89.16,89.34,2100.0,54.1319,54.2108,54.1016,54.2108,2100.0
2015-06-30 12:20:00,89.26,89.26,89.18,89.25,3000.0,54.1623,54.1623,54.1137,54.1562,3000.0
2015-06-30 12:25:00,89.24,89.35,89.15,89.16,3660.0,54.1501,54.2169,54.0955,54.1016,3660.0
2015-06-30 12:30:00,89.25,89.32,89.11,89.22,3700.0,54.1562,54.1987,54.0712,54.138,3700.0
2015-06-30 12:35:00,89.17,89.2,89.1,89.1,724.0,54.1076,54.1258,54.0652,54.0652,724.0
2015-06-30 12:40:00,89.08,89.21,89.08,89.2,2731.0,54.053,54.1319,54.053,54.1258,2731.0
2015-06-30 12:45:00,89.31,89.31,89.21,89.27,1800.0,54.1926,54.1926,54.1319,54.1683,1800.0
2015-06-30 12:50:00,89.32,89.45,89.27,89.44,4200.0,54.1987,54.2775,54.1683,54.2715,4200.0
2015-06-30 12:55:00,89.45,89.49,89.39,89.49,4580.0,54.2775,54.3018,54.2411,54.3018,4580.0
2015-06-30 13:00:00,89.52,89.52,89.4,89.45,2900.0,54.32,54.32,54.2472,54.2775,2900.0
2015-06-30 13:05:00,89.41,89.41,89.29,89.39,2351.0,54.2533,54.2533,54.1805,54.2411,2351.0
2015-06-30 13:10:00,89.42,89.56,89.38,89.48,5850.0,54.2593,54.3443,54.2351,54.2957,5850.0
2015-06-30 13:15:00,89.48,89.5,89.41,89.44,2200.0,54.2957,54.3079,54.2533,54.2715,2200.0
2015-06-30 13:20:00,89.39,89.39,89.3,89.34,1451.0,54.2411,54.2411,54.1865,54.2108,1451.0
2015-06-30 13:25:00,89.34,89.4,89.29,89.39,4334.0,54.2108,54.2472,54.1805,54.2411,4334.0
2015-06-30 13:30:00,89.42,89.44,89.34,89.37,2583.0,54.2593,54.2715,54.2108,54.229,2583.0
2015-06-30 13:35:00,89.39,89.39,89.21,89.32,3976.0,54.2411,54.2411,54.1319,54.1987,3976.0
2015-06-30 13:40:00,89.32,89.32,89.17,89.18,1700.0,54.1987,54.1987,54.1076,54.1137,1700.0
2015-06-30 13:45:00,89.11,89.18,89.08,89.18,2644.0,54.0712,54.1137,54.053,54.1137,2644.0
2015-06-30 13:50:00,89.2,89.29,89.15,89.26,3618.0,54.1258,54.1805,54.0955,54.1623,3618.0
2015-06-30 13:55:00,89.26,89.33,89.12,89.12,2000.0,54.1623,54.2047,54.0773,54.0773,2000.0
2015-06-30 14:00:00,89.13,89.13,88.99,89.01,1700.0,54.0834,54.0834,53.9984,54.0106,1700.0
2015-06-30 14:05:00,89.09,89.42,89.04,89.42,2500.0,54.0591,54.2593,54.0288,54.2593,2500.0
2015-06-30 14:10:00,89.46,89.58,89.35,89.55,3100.0,54.2836,54.3564,54.2169,54.3382,3100.0
2015-06-30 14:15:00,89.53,89.6,89.46,89.46,2400.0,54.3261,54.3686,54.2836,54.2836,2400.0
2015-06-30 14:20:00,89.53,89.6,89.52,89.52,3000.0,54.3261,54.3686,54.32,54.32,3000.0
2015-06-30 14:25:00,89.5,89.52,89.3,89.34,2200.0,54.3079,54.32,54.1865,54.2108,2200.0
2015-06-30 14:30:00,89.34,89.58,89.34,89.49,2100.0,54.2108,54.3564,54.2108,54.3018,2100.0
2015-06-30 14:35:00,89.48,89.75,89.48,89.72,5375.0,54.2957,54.4596,54.2957,54.4414,5375.0
2015-06-30 14:40:00,89.74,89.75,89.61,89.62,1409.0,54.4535,54.4596,54.3746,54.3807,1409.0
2015-06-30 14:45:00,89.68,89.74,89.6,89.71,3400.0,54.4171,54.4535,54.3686,54.4353,3400.0
2015-06-30 14:50:00,89.69,89.73,89.65,89.65,3187.0,54.4232,54.4474,54.3989,54.3989,3187.0
2015-06-30 14:55:00,89.66,89.66,89.55,89.55,2633.0,54.405,54.405,54.3382,54.3382,2633.0
2015-06-30 15:00:00,89.5,89.5,89.42,89.47,2481.0,54.3079,54.3079,54.2593,54.2897,2481.0
2015-06-30 15:05:00,89.46,89.48,89.33,89.37,4900.0,54.2836,54.2957,54.2047,54.229,4900.0
2015-06-30 15:10:00,89.31,89.32,89.21,89.25,5300.0,54.1926,54.1987,54.1319,54.1562,5300.0
2015-06-30 15:15:00,89.23,89.45,89.23,89.28,9958.0,54.144,54.2775,54.144,54.1744,9958.0
2015-06-30 15:20:00,89.3,89.3,89.15,89.19,7100.0,54.1865,54.1865,54.0955,54.1198,7100.0
2015-06-30 15:25:00,89.2,89.33,89.18,89.33,6080.0,54.1258,54.2047,54.1137,54.2047,6080.0
2015-06-30 15:30:00,89.32,89.52,89.32,89.38,8855.0,54.1987,54.32,54.1987,54.2351,8855.0
2015-06-30 15:35:00,89.36,89.47,89.34,89.35,9400.0,54.2229,54.2897,54.2108,54.2169,9400.0
2015-06-30 15:40:00,89.35,89.36,89.25,89.26,12961.0,54.2169,54.2229,54.1562,54.1623,12961.0
2015-06-30 15:45:00,89.25,89.32,89.16,89.31,36464.0,54.1562,54.1987,54.1016,54.1926,36464.0
2015-06-30 15:50:00,89.31,89.36,89.22,89.3,15100.0,54.1926,54.2229,54.138,54.1865,15100.0
2015-06-30 15:55:00,89.3,89.35,89.17,89.23,32569.0,54.1865,54.2169,54.1076,54.144,32569.0
2015-07-01 09:30:00,89.64,89.94,89.6,89.83,12174.0,54.3928,54.5749,54.3686,54.5081,12174.0
2015-07-01 09:35:00,89.73,89.73,88.85,88.85,1950.0,54.4474,54.4474,53.9135,53.9135,1950.0
2015-07-01 09:40:00,88.81,88.83,88.54,88.54,1740.0,53.8892,53.9013,53.7254,53.7254,1740.0
2015-07-01 09:45:00,88.53,88.74,88.45,88.63,4907.0,53.7193,53.8467,53.6708,53.78,4907.0
2015-07-01 09:50:00,88.61,88.67,88.36,88.55,7681.0,53.7678,53.8042,53.6161,53.7314,7681.0
2015-07-01 09:55:00,88.57,88.84,88.57,88.67,2125.0,53.7436,53.9074,53.7436,53.8042,2125.0
2015-07-01 10:00:00,88.83,89.05,88.73,88.78,10700.0,53.9013,54.0348,53.8407,53.871,10700.0
2015-07-01 10:05:00,88.8,88.86,88.7,88.72,4500.0,53.8831,53.9195,53.8224,53.8346,4500.0
2015-07-01 10:10:00,88.77,88.81,88.6,88.73,9335.0,53.8649,53.8892,53.7618,53.8407,9335.0
2015-07-01 10:15:00,88.78,88.85,88.74,88.74,3220.0,53.871,53.9135,53.8467,53.8467,3220.0
2015-07-01 10:20:00,88.84,88.95,88.83,88.91,600.0,53.9074,53.9741,53.9013,53.9499,600.0
2015-07-01 10:25:00,88.95,89.0,88.81,88.87,3469.0,53.9741,54.0045,53.8892,53.9256,3469.0
2015-07-01 10:30:00,88.89,88.9,88.58,88.59,6761.0,53.9377,53.9438,53.7496,53.7557,6761.0
2015-07-01 10:35:00,88.6,88.66,88.44,88.45,4080.0,53.7618,53.7982,53.6647,53.6708,4080.0
2015-07-01 10:40:00,88.43,88.43,87.75,87.77,8022.0,53.6586,53.6586,53.246,53.2581,8022.0
2015-07-01 10:45:00,87.83,88.1,87.79,88.1,6209.0,53.2945,53.4584,53.2703,53.4584,6209.0
2015-07-01 10:50:00,88.0,88.18,87.96,88.15,6542.0,53.3977,53.5069,53.3734,53.4887,6542.0
2015-07-01 10:55:00,88.09,88.18,88.03,88.18,4051.0,53.4523,53.5069,53.4159,53.5069,4051.0
2015-07-01 11:00:00,88.2,88.26,88.09,88.26,4300.0,53.5191,53.5555,53.4523,53.5555,4300.0
2015-07-01 11:05:00,88.26,88.33,88.18,88.26,1600.0,53.5555,53.5979,53.5069,53.5555,1600.0
2015-07-01 11:10:00,88.33,88.35,88.15,88.15,1600.0,53.5979,53.6101,53.4887,53.4887,1600.0
2015-07-01 11:15:00,88.15,88.25,88.07,88.25,4725.0,53.4887,53.5494,53.4402,53.5494,4725.0
2015-07-01 11:20:00,88.28,88.28,88.1,88.1,3249.0,53.5676,53.5676,53.4584,53.4584,3249.0
2015-07-01 11:25:00,88.07,88.07,87.84,87.84,5037.0,53.4402,53.4402,53.3006,53.3006,5037.0
2015-07-01 11:30:00,87.91,87.91,87.82,87.89,1900.0,53.3431,53.3431,53.2885,53.3309,1900.0
2015-07-01 11:35:00,87.83,87.83,87.55,87.61,3250.0,53.2945,53.2945,53.1246,53.161,3250.0
2015-07-01 11:40:00,87.55,87.76,87.4,87.76,12542.0,53.1246,53.2521,53.0336,53.2521,12542.0
2015-07-01 11:45:00,87.66,87.86,87.61,87.86,3715.0,53.1914,53.3127,53.161,53.3127,3715.0
2015-07-01 11:50:00,87.84,87.85,87.77,87.85,6032.0,53.3006,53.3067,53.2581,53.3067,6032.0
2015-07-01 11:55:00,87.84,87.87,87.8,87.8,2527.0,53.3006,53.3188,53.2763,53.2763,2527.0
2015-07-01 12:00:00,87.73,87.82,87.6,87.67,6219.0,53.2339,53.2885,53.155,53.1975,6219.0
2015-07-01 12:05:00,87.66,87.74,87.57,87.63,4797.0,53.1914,53.2399,53.1368,53.1732,4797.0
2015-07-01 12:10:00,87.65,87.66,87.55,87.59,2400.0,53.1853,53.1914,53.1246,53.1489,2400.0
2015-07-01 12:15:00,87.61,87.63,87.42,87.47,4991.0,53.161,53.1732,53.0458,53.0761,4991.0
2015-07-01 12:20:00,87.48,87.55,87.43,87.43,5223.0,53.0822,53.1246,53.0518,53.0518,5223.0
2015-07-01 12:25:00,87.48,87.52,87.42,87.52,4268.0,53.0822,53.1064,53.0458,53.1064,4268.0
2015-07-01 12:30:00,87.55,87.77,87.55,87.77,5434.0,53.1246,53.2581,53.1246,53.2581,5434.0
2015-07-01 12:35:00,87.74,87.78,87.54,87.54,8200.0,53.2399,53.2642,53.1186,53.1186,8200.0
2015-07-01 12:40:00,87.63,87.68,87.58,87.59,3322.0,53.1732,53.2035,53.1428,53.1489,3322.0
2015-07-01 12:45:00,87.65,87.8,87.6,87.7,4402.0,53.1853,53.2763,53.155,53.2157,4402.0
2015-07-01 12:50:00,87.74,87.75,87.64,87.71,2449.0,53.2399,53.246,53.1793,53.2217,2449.0
2015-07-01 12:55:00,87.77,87.78,87.63,87.74,3925.0,53.2581,53.2642,53.1732,53.2399,3925.0
2015-07-01 13:00:00,87.72,87.78,87.64,87.68,7020.0,53.2278,53.2642,53.1793,53.2035,7020.0
2015-07-01 13:05:00,87.78,87.82,87.73,87.74,5381.0,53.2642,53.2885,53.2339,53.2399,5381.0
2015-07-01 13:10:00,87.73,87.81,87.7,87.79,4516.0,53.2339,53.2824,53.2157,53.2703,4516.0
2015-07-01 13:15:00,87.79,87.81,87.63,87.76,4396.0,53.2703,53.2824,53.1732,53.2521,4396.0
2015-07-01 13:20:00,87.73,87.94,87.71,87.92,5095.0,53.2339,53.3613,53.2217,53.3492,5095.0
2015-07-01 13:25:00,87.88,87.96,87.87,87.87,5300.0,53.3249,53.3734,53.3188,53.3188,5300.0
2015-07-01 13:30:00,87.87,87.92,87.84,87.89,3913.0,53.3188,53.3492,53.3006,53.3309,3913.0
2015-07-01 13:35:00,87.92,87.99,87.89,87.94,8010.0,53.3492,53.3916,53.3309,53.3613,8010.0
2015-07-01 13:40:00,87.96,88.0,87.92,87.95,6815.0,53.3734,53.3977,53.3492,53.3674,6815.0
2015-07-01 13:45:00,87.95,87.99,87.83,87.88,5406.0,53.3674,53.3916,53.2945,53.3249,5406.0
2015-07-01 13:50:00,87.88,87.93,87.87,87.92,3034.0,53.3249,53.3552,53.3188,53.3492,3034.0
2015-07-01 13:55:00,87.92,87.93,87.84,87.87,3876.0,53.3492,53.3552,53.3006,53.3188,3876.0
2015-07-01 14:00:00,87.87,87.91,87.59,87.61,18990.0,53.3188,53.3431,53.1489,53.161,18990.0
2015-07-01 14:05:00,87.61,87.61,87.43,87.61,37171.0,53.161,53.161,53.0518,53.161,37171.0
2015-07-01 14:10:00,87.6,87.66,87.5,87.5,6101.0,53.155,53.1914,53.0943,53.0943,6101.0
2015-07-01 14:15:00,87.43,87.62,87.42,87.53,6256.0,53.0518,53.1671,53.0458,53.1125,6256.0
2015-07-01 14:20:00,87.54,87.54,87.38,87.39,4530.0,53.1186,53.1186,53.0215,53.0276,4530.0
2015-07-01 14:25:00,87.37,87.38,87.0,87.03,6850.0,53.0154,53.0215,52.7909,52.8091,6850.0
2015-07-01 14:30:00,87.04,87.08,86.84,87.01,14102.0,52.8152,52.8394,52.6938,52.797,14102.0
2015-07-01 14:35:00,87.05,87.27,87.02,87.18,4772.0,52.8212,52.9547,52.803,52.9001,4772.0
2015-07-01 14:40:00,87.14,87.14,86.91,86.95,8400.0,52.8759,52.8759,52.7363,52.7606,8400.0
2015-07-01 14:45:00,86.95,86.96,86.71,86.71,10347.0,52.7606,52.7666,52.6149,52.6149,10347.0
2015-07-01 14:50:00,86.73,86.73,86.46,86.52,11544.0,52.6271,52.6271,52.4632,52.4996,11544.0
2015-07-01 14:55:00,86.49,86.52,86.34,86.52,12139.0,52.4814,52.4996,52.3904,52.4996,12139.0
2015-07-01 15:00:00,86.52,86.8,86.52,86.76,25238.0,52.4996,52.6695,52.4996,52.6453,25238.0
2015-07-01 15:05:00,86.78,87.09,86.78,87.03,21445.0,52.6574,52.8455,52.6574,52.8091,21445.0
2015-07-01 15:10:00,87.04,87.07,86.74,86.82,13687.0,52.8152,52.8334,52.6331,52.6817,13687.0
2015-07-01 15:15:00,86.82,86.84,86.52,86.63,13932.0,52.6817,52.6938,52.4996,52.5664,13932.0
2015-07-01 15:20:00,86.61,86.8,86.59,86.8,8350.0,52.5543,52.6695,52.5421,52.6695,8350.0
2015-07-01 15:25:00,86.8,86.89,86.8,86.88,5800.0,52.6695,52.7242,52.6695,52.7181,5800.0
2015-07-01 15:30:00,86.89,86.89,86.7,86.7,9682.0,52.7242,52.7242,52.6089,52.6089,9682.0
2015-07-01 15:35:00,86.7,86.78,86.6,86.76,10144.0,52.6089,52.6574,52.5482,52.6453,10144.0
2015-07-01 15:40:00,86.81,86.95,86.76,86.9,12493.0,52.6756,52.7606,52.6453,52.7302,12493.0
2015-07-01 15:45:00,86.95,86.98,86.88,86.93,19640.0,52.7606,52.7788,52.7181,52.7484,19640.0
2015-07-01 15:50:00,86.94,86.95,86.75,86.75,25363.0,52.7545,52.7606,52.6392,52.6392,25363.0
2015-07-01 15:55:00,86.72,86.99,86.66,86.91,50994.0,52.621,52.7848,52.5846,52.7363,50994.0
2015-07-02 09:30:00,86.89,87.43,86.25,86.41,15459.0,52.7242,53.0518,52.3358,52.4329,15459.0
2015-07-02 09:35:00,86.45,86.5,86.25,86.25,3100.0,52.4572,52.4875,52.3358,52.3358,3100.0
2015-07-02 09:40:00,86.13,86.8,86.13,86.8,5769.0,52.263,52.6695,52.263,52.6695,5769.0
2015-07-02 09:45:00,86.86,87.53,86.86,87.5,2000.0,52.706,53.1125,52.706,53.0943,2000.0
2015-07-02 09:50:00,87.28,87.38,86.98,87.38,4382.0,52.9608,53.0215,52.7788,53.0215,4382.0
2015-07-02 09:55:00,87.23,87.44,87.23,87.32,960.0,52.9305,53.0579,52.9305,52.9851,960.0
2015-07-02 10:00:00,87.29,87.96,87.24,87.94,3100.0,52.9669,53.3734,52.9365,53.3613,3100.0
2015-07-02 10:05:00,87.88,87.89,87.26,87.44,11977.0,53.3249,53.3309,52.9487,53.0579,11977.0
2015-07-02 10:10:00,87.47,87.74,87.37,87.74,2300.0,53.0761,53.2399,53.0154,53.2399,2300.0
2015-07-02 10:15:00,87.78,87.98,87.78,87.88,1700.0,53.2642,53.3856,53.2642,53.3249,1700.0
2015-07-02 10:20:00,87.87,87.91,87.73,87.76,1925.0,53.3188,53.3431,53.2339,53.2521,1925.0
2015-07-02 10:25:00,87.72,87.73,87.49,87.56,5198.0,53.2278,53.2339,53.0882,53.1307,5198.0
2015-07-02 10:30:00,87.52,87.7,87.52,87.64,2672.0,53.1064,53.2157,53.1064,53.1793,2672.0
2015-07-02 10:35:00,87.61,87.61,87.32,87.33,3550.0,53.161,53.161,52.9851,52.9911,3550.0
2015-07-02 10:40:00,87.19,87.37,87.1,87.16,7213.0,52.9062,53.0154,52.8516,52.888,7213.0
2015-07-02 10:45:00,87.16,87.35,87.15,87.24,4300.0,52.888,53.0033,52.8819,52.9365,4300.0
2015-07-02 10:50:00,87.39,87.39,87.21,87.39,2250.0,53.0276,53.0276,52.9183,53.0276,2250.0
2015-07-02 10:55:00,87.38,87.47,87.26,87.46,12174.0,53.0215,53.0761,52.9487,53.07,12174.0
2015-07-02 11:00:00,87.46,87.55,87.46,87.53,2681.0,53.07,53.1246,53.07,53.1125,2681.0
2015-07-02 11:05:00,87.56,87.73,87.5,87.67,3100.0,53.1307,53.2339,53.0943,53.1975,3100.0
2015-07-02 11:10:00,87.48,87.5,87.4,87.44,5950.0,53.0822,53.0943,53.0336,53.0579,5950.0
2015-07-02 11:15:00,87.4,87.42,87.33,87.4,5500.0,53.0336,53.0458,52.9911,53.0336,5500.0
2015-07-02 11:20:00,87.36,87.5,87.31,87.39,7906.0,53.0093,53.0943,52.979,53.0276,7906.0
2015-07-02 11:25:00,87.37,87.39,87.23,87.23,2900.0,53.0154,53.0276,52.9305,52.9305,2900.0
2015-07-02 11:30:00,87.28,87.29,87.14,87.18,1485.0,52.9608,52.9669,52.8759,52.9001,1485.0
2015-07-02 11:35:00,87.14,87.25,87.11,87.12,4215.0,52.8759,52.9426,52.8577,52.8637,4215.0
2015-07-02 11:40:00,87.17,87.2,87.07,87.15,3700.0,52.8941,52.9123,52.8334,52.8819,3700.0
2015-07-02 11:45:00,87.15,87.26,87.13,87.13,2500.0,52.8819,52.9487,52.8698,52.8698,2500.0
2015-07-02 11:50:00,87.2,87.21,87.01,87.21,7122.0,52.9123,52.9183,52.797,52.9183,7122.0
2015-07-02 11:55:00,87.17,87.36,87.17,87.36,2650.0,52.8941,53.0093,52.8941,53.0093,2650.0
2015-07-02 12:00:00,87.41,87.44,87.29,87.43,4961.0,53.0397,53.0579,52.9669,53.0518,4961.0
2015-07-02 12:05:00,87.42,87.52,87.27,87.29,11592.0,53.0458,53.1064,52.9547,52.9669,11592.0
2015-07-02 12:10:00,87.29,87.33,87.18,87.32,2700.0,52.9669,52.9911,52.9001,52.9851,2700.0
2015-07-02 12:15:00,87.26,87.47,87.26,87.34,10100.0,52.9487,53.0761,52.9487,52.9972,10100.0
2015-07-02 12:20:00,87.29,87.32,87.2,87.2,1000.0,52.9669,52.9851,52.9123,52.9123,1000.0
2015-07-02 12:25:00,87.2,87.51,87.17,87.42,5000.0,52.9123,53.1004,52.8941,53.0458,5000.0
2015-07-02 12:30:00,87.48,87.53,87.3,87.41,7456.0,53.0822,53.1125,52.9729,53.0397,7456.0
2015-07-02 12:35:00,87.4,87.56,87.4,87.56,2020.0,53.0336,53.1307,53.0336,53.1307,2020.0
2015-07-02 12:40:00,87.57,87.7,87.57,87.59,1100.0,53.1368,53.2157,53.1368,53.1489,1100.0
2015-07-02 12:45:00,87.67,87.73,87.65,87.68,2800.0,53.1975,53.2339,53.1853,53.2035,2800.0
2015-07-02 12:50:00,87.68,87.76,87.62,87.76,4200.0,53.2035,53.2521,53.1671,53.2521,4200.0
2015-07-02 12:55:00,87.76,87.84,87.75,87.8,6094.0,53.2521,53.3006,53.246,53.2763,6094.0
2015-07-02 13:00:00,87.84,87.87,87.69,87.8,4045.0,53.3006,53.3188,53.2096,53.2763,4045.0
2015-07-02 13:05:00,87.81,88.0,87.78,87.9,6886.0,53.2824,53.3977,53.2642,53.337,6886.0
2015-07-02 13:10:00,87.9,87.9,87.75,87.83,3600.0,53.337,53.337,53.246,53.2945,3600.0
2015-07-02 13:15:00,87.81,87.83,87.71,87.79,5000.0,53.2824,53.2945,53.2217,53.2703,5000.0
2015-07-02 13:20:00,87.81,87.92,87.81,87.85,1400.0,53.2824,53.3492,53.2824,53.3067,1400.0
2015-07-02 13:25:00,87.82,87.92,87.81,87.88,3276.0,53.2885,53.3492,53.2824,53.3249,3276.0
2015-07-02 13:30:00,87.93,88.11,87.93,88.08,3900.0,53.3552,53.4644,53.3552,53.4462,3900.0
2015-07-02 13:35:00,88.04,88.06,87.89,87.89,2825.0,53.422,53.4341,53.3309,53.3309,2825.0
2015-07-02 13:40:00,87.9,87.9,87.6,87.6,4830.0,53.337,53.337,53.155,53.155,4830.0
2015-07-02 13:45:00,87.59,87.77,87.59,87.74,2500.0,53.1489,53.2581,53.1489,53.2399,2500.0
2015-07-02 13:50:00,87.7,87.87,87.63,87.81,2735.0,53.2157,53.3188,53.1732,53.2824,2735.0
2015-07-02 13:55:00,87.77,87.77,87.66,87.71,4267.0,53.2581,53.2581,53.1914,53.2217,4267.0
2015-07-02 14:00:00,87.7,87.7,87.59,87.61,2315.0,53.2157,53.2157,53.1489,53.161,2315.0
2015-07-02 14:05:00,87.62,87.66,87.52,87.66,2300.0,53.1671,53.1914,53.1064,53.1914,2300.0
2015-07-02 14:10:00,87.67,87.74,87.63,87.67,3599.0,53.1975,53.2399,53.1732,53.1975,3599.0
2015-07-02 14:15:00,87.67,87.69,87.63,87.69,1600.0,53.1975,53.2096,53.1732,53.2096,1600.0
2015-07-02 14:20:00,87.69,87.69,87.61,87.61,8150.0,53.2096,53.2096,53.161,53.161,8150.0
2015-07-02 14:25:00,87.59,87.7,87.51,87.7,3600.0,53.1489,53.2157,53.1004,53.2157,3600.0
2015-07-02 14:30:00,87.69,87.7,87.63,87.63,1700.0,53.2096,53.2157,53.1732,53.1732,1700.0
2015-07-02 14:35:00,87.61,87.64,87.56,87.56,5366.0,53.161,53.1793,53.1307,53.1307,5366.0
2015-07-02 14:40:00,87.55,87.58,87.52,87.53,2900.0,53.1246,53.1428,53.1064,53.1125,2900.0
2015-07-02 14:45:00,87.48,87.52,87.41,87.41,1900.0,53.0822,53.1064,53.0397,53.0397,1900.0
2015-07-02 14:50:00,87.42,87.52,87.32,87.33,3475.0,53.0458,53.1064,52.9851,52.9911,3475.0
2015-07-02 14:55:00,87.37,87.63,87.37,87.61,6452.0,53.0154,53.1732,53.0154,53.161,6452.0
2015-07-02 15:00:00,87.59,87.61,87.52,87.55,4578.0,53.1489,53.161,53.1064,53.1246,4578.0
2015-07-02 15:05:00,87.55,87.55,87.23,87.23,4800.0,53.1246,53.1246,52.9305,52.9305,4800.0
2015-07-02 15:10:00,87.3,87.4,87.22,87.34,2500.0,52.9729,53.0336,52.9244,52.9972,2500.0
2015-07-02 15:15:00,87.33,87.37,87.24,87.28,4551.0,52.9911,53.0154,52.9365,52.9608,4551.0
2015-07-02 15:20:00,87.27,87.59,87.26,87.54,8855.0,52.9547,53.1489,52.9487,53.1186,8855.0
2015-07-02 15:25:00,87.57,87.6,87.56,87.58,2935.0,53.1368,53.155,53.1307,53.1428,2935.0
2015-07-02 15:30:00,87.56,87.56,87.41,87.52,7060.0,53.1307,53.1307,53.0397,53.1064,7060.0
2015-07-02 15:35:00,87.52,87.54,87.46,87.53,4614.0,53.1064,53.1186,53.07,53.1125,4614.0
2015-07-02 15:40:00,87.5,87.56,87.44,87.54,4948.0,53.0943,53.1307,53.0579,53.1186,4948.0
2015-07-02 15:45:00,87.57,87.58,87.45,87.47,4570.0,53.1368,53.1428,53.064,53.0761,4570.0
2015-07-02 15:50:00,87.44,87.59,87.42,87.53,8732.0,53.0579,53.1489,53.0458,53.1125,8732.0
2015-07-02 15:55:00,87.54,87.64,87.53,87.58,15398.0,53.1186,53.1793,53.1125,53.1428,15398.0
2015-07-06 09:30:00,86.37,86.37,86.37,86.37,217.0,52.4086,52.4086,52.4086,52.4086,217.0
2015-07-06 09:35:00,85.58,86.03,85.58,85.72,10832.0,51.9293,52.2023,51.9293,52.0142,10832.0
2015-07-06 09:40:00,85.83,85.97,85.64,85.76,6040.0,52.081,52.1659,51.9657,52.0385,6040.0
2015-07-06 09:45:00,85.76,86.13,85.63,85.78,7010.0,52.0385,52.263,51.9596,52.0506,7010.0
2015-07-06 09:50:00,85.78,85.78,85.25,85.27,8439.0,52.0506,52.0506,51.729,51.7412,8439.0
2015-07-06 09:55:00,85.25,85.63,85.05,85.63,9293.0,51.729,51.9596,51.6077,51.9596,9293.0
2015-07-06 10:00:00,85.63,86.07,85.6,85.87,3005.0,51.9596,52.2266,51.9414,52.1052,3005.0
2015-07-06 10:05:00,85.82,85.82,85.61,85.65,4782.0,52.0749,52.0749,51.9475,51.9717,4782.0
2015-07-06 10:10:00,85.63,85.64,85.18,85.25,11681.0,51.9596,51.9657,51.6865,51.729,11681.0
2015-07-06 10:15:00,85.24,85.32,85.08,85.25,7321.0,51.7229,51.7715,51.6259,51.729,7321.0
2015-07-06 10:20:00,85.34,85.49,85.24,85.49,2915.0,51.7836,51.8746,51.7229,51.8746,2915.0
2015-07-06 10:25:00,85.45,85.48,85.03,85.03,8651.0,51.8504,51.8686,51.5955,51.5955,8651.0
2015-07-06 10:30:00,85.12,85.49,85.1,85.41,6331.0,51.6501,51.8746,51.638,51.8261,6331.0
2015-07-06 10:35:00,85.53,85.83,85.44,85.66,6607.0,51.8989,52.081,51.8443,51.9778,6607.0
2015-07-06 10:40:00,85.64,85.75,85.6,85.71,3903.0,51.9657,52.0324,51.9414,52.0081,3903.0
2015-07-06 10:45:00,85.67,85.9,85.67,85.9,7700.0,51.9839,52.1234,51.9839,52.1234,7700.0
2015-07-06 10:50:00,85.89,85.9,85.64,85.68,7258.0,52.1174,52.1234,51.9657,51.9899,7258.0
2015-07-06 10:55:00,85.7,85.75,85.5,85.6,11750.0,52.0021,52.0324,51.8807,51.9414,11750.0
2015-07-06 11:00:00,85.65,85.84,85.61,85.79,8899.0,51.9717,52.087,51.9475,52.0567,8899.0
2015-07-06 11:05:00,85.83,85.83,85.63,85.71,4200.0,52.081,52.081,51.9596,52.0081,4200.0
2015-07-06 11:10:00,85.73,85.75,85.6,85.67,6862.0,52.0203,52.0324,51.9414,51.9839,6862.0
2015-07-06 11:15:00,85.67,85.69,85.56,85.56,5200.0,51.9839,51.996,51.9171,51.9171,5200.0
2015-07-06 11:20:00,85.6,85.99,85.6,85.89,6484.0,51.9414,52.178,51.9414,52.1174,6484.0
2015-07-06 11:25:00,85.89,85.9,85.66,85.75,9907.0,52.1174,52.1234,51.9778,52.0324,9907.0
2015-07-06 11:30:00,85.73,85.75,85.57,85.74,4557.0,52.0203,52.0324,51.9232,52.0263,4557.0
2015-07-06 11:35:00,85.75,85.9,85.7,85.79,7550.0,52.0324,52.1234,52.0021,52.0567,7550.0
2015-07-06 11:40:00,85.73,85.79,85.6,85.67,4986.0,52.0203,52.0567,51.9414,51.9839,4986.0
2015-07-06 11:45:00,85.65,85.85,85.6,85.72,9700.0,51.9717,52.0931,51.9414,52.0142,9700.0
2015-07-06 11:50:00,85.76,85.77,85.61,85.61,9072.0,52.0385,52.0445,51.9475,51.9475,9072.0
2015-07-06 11:55:00,85.64,85.77,85.64,85.73,3900.0,51.9657,52.0445,51.9657,52.0203,3900.0
2015-07-06 12:00:00,85.67,85.8,85.6,85.7,5054.0,51.9839,52.0628,51.9414,52.0021,5054.0
2015-07-06 12:05:00,85.72,85.8,85.66,85.78,9800.0,52.0142,52.0628,51.9778,52.0506,9800.0
2015-07-06 12:10:00,85.78,85.8,85.73,85.8,8236.0,52.0506,52.0628,52.0203,52.0628,8236.0
2015-07-06 12:15:00,85.8,86.18,85.75,86.08,9168.0,52.0628,52.2933,52.0324,52.2327,9168.0
2015-07-06 12:20:00,86.07,86.15,85.98,86.15,21090.0,52.2266,52.2751,52.172,52.2751,21090.0
2015-07-06 12:25:00,86.19,86.36,86.13,86.31,4400.0,52.2994,52.4026,52.263,52.3722,4400.0
2015-07-06 12:30:00,86.27,86.31,86.11,86.11,3767.0,52.3479,52.3722,52.2509,52.2509,3767.0
2015-07-06 12:35:00,86.13,86.17,85.88,85.93,9200.0,52.263,52.2873,52.1113,52.1416,9200.0
2015-07-06 12:40:00,85.96,86.02,85.86,85.91,25895.0,52.1598,52.1962,52.0992,52.1295,25895.0
2015-07-06 12:45:00,85.94,86.09,85.93,86.09,13772.0,52.1477,52.2387,52.1416,52.2387,13772.0
2015-07-06 12:50:00,86.1,86.11,86.01,86.11,16365.0,52.2448,52.2509,52.1902,52.2509,16365.0
2015-07-06 12:55:00,86.21,86.22,86.14,86.14,1410.0,52.3115,52.3176,52.2691,52.2691,1410.0
2015-07-06 13:00:00,86.09,86.1,86.02,86.02,1934.0,52.2387,52.2448,52.1962,52.1962,1934.0
2015-07-06 13:05:00,85.98,86.08,85.97,86.08,4334.0,52.172,52.2327,52.1659,52.2327,4334.0
2015-07-06 13:10:00,86.04,86.13,86.04,86.13,2300.0,52.2084,52.263,52.2084,52.263,2300.0
2015-07-06 13:15:00,86.1,86.1,85.95,86.03,24770.0,52.2448,52.2448,52.1538,52.2023,24770.0
2015-07-06 13:20:00,86.03,86.03,85.93,85.99,22934.0,52.2023,52.2023,52.1416,52.178,22934.0
2015-07-06 13:25:00,85.99,86.02,85.88,85.98,10975.0,52.178,52.1962,52.1113,52.172,10975.0
2015-07-06 13:30:00,85.96,86.03,85.83,85.91,7704.0,52.1598,52.2023,52.081,52.1295,7704.0
2015-07-06 13:35:00,85.88,85.99,85.86,85.89,6234.0,52.1113,52.178,52.0992,52.1174,6234.0
2015-07-06 13:40:00,85.9,85.9,85.77,85.86,2747.0,52.1234,52.1234,52.0445,52.0992,2747.0
2015-07-06 13:45:00,85.84,85.84,85.7,85.73,5054.0,52.087,52.087,52.0021,52.0203,5054.0
2015-07-06 13:50:00,85.73,85.73,85.56,85.61,17925.0,52.0203,52.0203,51.9171,51.9475,17925.0
2015-07-06 13:55:00,85.57,85.7,85.57,85.69,6983.0,51.9232,52.0021,51.9232,51.996,6983.0
2015-07-06 14:00:00,85.63,85.71,85.55,85.55,7950.0,51.9596,52.0081,51.9111,51.9111,7950.0
2015-07-06 14:05:00,85.55,85.55,85.13,85.15,17564.0,51.9111,51.9111,51.6562,51.6683,17564.0
2015-07-06 14:10:00,85.14,85.25,85.14,85.15,8717.0,51.6623,51.729,51.6623,51.6683,8717.0
2015-07-06 14:15:00,85.14,85.14,84.92,84.92,12151.0,51.6623,51.6623,51.5288,51.5288,12151.0
2015-07-06 14:20:00,84.87,84.96,84.74,84.96,15249.0,51.4984,51.553,51.4196,51.553,15249.0
2015-07-06 14:25:00,85.0,85.03,84.71,84.71,5234.0,51.5773,51.5955,51.4013,51.4013,5234.0
2015-07-06 14:30:00,84.73,84.81,84.72,84.81,6884.0,51.4135,51.462,51.4074,51.462,6884.0
2015-07-06 14:35:00,84.81,84.81,84.61,84.64,8731.0,51.462,51.462,51.3407,51.3589,8731.0
2015-07-06 14:40:00,84.66,84.74,84.62,84.73,18247.0,51.371,51.4196,51.3467,51.4135,18247.0
2015-07-06 14:45:00,84.73,84.93,84.7,84.88,7088.0,51.4135,51.5348,51.3953,51.5045,7088.0
2015-07-06 14:50:00,84.87,84.94,84.86,84.92,5633.0,51.4984,51.5409,51.4924,51.5288,5633.0
2015-07-06 14:55:00,84.9,84.9,84.74,84.87,4900.0,51.5166,51.5166,51.4196,51.4984,4900.0
2015-07-06 15:00:00,84.87,84.96,84.84,84.85,5800.0,51.4984,51.553,51.4802,51.4863,5800.0
2015-07-06 15:05:00,84.85,85.0,84.79,84.93,8968.0,51.4863,51.5773,51.4499,51.5348,8968.0
2015-07-06 15:10:00,84.93,84.93,84.84,84.92,9262.0,51.5348,51.5348,51.4802,51.5288,9262.0
2015-07-06 15:15:00,84.92,84.95,84.86,84.88,9449.0,51.5288,51.547,51.4924,51.5045,9449.0
2015-07-06 15:20:00,84.9,85.0,84.87,84.94,8200.0,51.5166,51.5773,51.4984,51.5409,8200.0
2015-07-06 15:25:00,84.94,85.17,84.89,85.15,26822.0,51.5409,51.6805,51.5106,51.6683,26822.0
2015-07-06 15:30:00,85.15,85.24,85.13,85.2,21615.0,51.6683,51.7229,51.6562,51.6987,21615.0
2015-07-06 15:35:00,85.18,85.36,85.11,85.27,18515.0,51.6865,51.7958,51.6441,51.7412,18515.0
2015-07-06 15:40:00,85.28,85.31,85.22,85.3,22914.0,51.7472,51.7654,51.7108,51.7594,22914.0
2015-07-06 15:45:00,85.32,85.42,85.25,85.39,25960.0,51.7715,51.8322,51.729,51.814,25960.0
2015-07-06 15:50:00,85.38,85.58,85.37,85.51,39239.0,51.8079,51.9293,51.8018,51.8868,39239.0
2015-07-06 15:55:00,85.55,85.59,85.39,85.57,49351.0,51.9111,51.9353,51.814,51.9232,49351.0
2015-07-07 09:30:00,85.5,85.65,84.95,84.95,11634.0,51.8807,51.9717,51.547,51.547,11634.0
2015-07-07 09:35:00,85.11,85.64,85.11,85.64,6445.0,51.6441,51.9657,51.6441,51.9657,6445.0
2015-07-07 09:40:00,85.64,85.99,85.55,85.75,12803.0,51.9657,52.178,51.9111,52.0324,12803.0
2015-07-07 09:45:00,85.56,86.01,85.54,86.01,13220.0,51.9171,52.1902,51.905,52.1902,13220.0
2015-07-07 09:50:00,86.02,86.61,86.02,86.52,14316.0,52.1962,52.5543,52.1962,52.4996,14316.0
2015-07-07 09:55:00,86.55,86.74,86.47,86.47,16645.0,52.5178,52.6331,52.4693,52.4693,16645.0
2015-07-07 10:00:00,86.55,86.55,85.92,85.92,17252.0,52.5178,52.5178,52.1356,52.1356,17252.0
2015-07-07 10:05:00,85.93,85.93,85.57,85.63,9400.0,52.1416,52.1416,51.9232,51.9596,9400.0
2015-07-07 10:10:00,85.61,85.78,85.52,85.73,10833.0,51.9475,52.0506,51.8929,52.0203,10833.0
2015-07-07 10:15:00,85.74,85.75,84.96,85.0,10801.0,52.0263,52.0324,51.553,51.5773,10801.0
2015-07-07 10:20:00,85.0,85.45,84.84,85.36,13505.0,51.5773,51.8504,51.4802,51.7958,13505.0
2015-07-07 10:25:00,85.31,85.53,85.26,85.27,17024.0,51.7654,51.8989,51.7351,51.7412,17024.0
2015-07-07 10:30:00,85.23,85.63,85.18,85.62,12776.0,51.7169,51.9596,51.6865,51.9535,12776.0
2015-07-07 10:35:00,85.62,85.7,84.91,85.01,23896.0,51.9535,52.0021,51.5227,51.5834,23896.0
2015-07-07 10:40:00,84.89,85.02,84.72,84.72,12276.0,51.5106,51.5895,51.4074,51.4074,12276.0
2015-07-07 10:45:00,84.7,84.73,84.29,84.43,33180.0,51.3953,51.4135,51.1465,51.2314,33180.0
2015-07-07 10:50:00,84.45,84.66,84.35,84.64,15944.0,51.2436,51.371,51.1829,51.3589,15944.0
2015-07-07 10:55:00,84.73,84.73,84.43,84.44,8149.0,51.4135,51.4135,51.2314,51.2375,8149.0
2015-07-07 11:00:00,84.45,84.88,84.36,84.85,7793.0,51.2436,51.5045,51.189,51.4863,7793.0
2015-07-07 11:05:00,84.83,84.95,84.64,84.95,8167.0,51.4742,51.547,51.3589,51.547,8167.0
2015-07-07 11:10:00,84.94,85.59,84.94,85.58,15911.0,51.5409,51.9353,51.5409,51.9293,15911.0
2015-07-07 11:15:00,85.66,85.76,85.45,85.62,7792.0,51.9778,52.0385,51.8504,51.9535,7792.0
2015-07-07 11:20:00,85.64,85.64,85.25,85.32,6735.0,51.9657,51.9657,51.729,51.7715,6735.0
2015-07-07 11:25:00,85.29,85.46,85.22,85.28,5800.0,51.7533,51.8564,51.7108,51.7472,5800.0
2015-07-07 11:30:00,85.28,85.42,85.14,85.14,6766.0,51.7472,51.8322,51.6623,51.6623,6766.0
2015-07-07 11:35:00,85.14,85.29,85.02,85.26,9167.0,51.6623,51.7533,51.5895,51.7351,9167.0
2015-07-07 11:40:00,85.25,85.92,85.25,85.92,8674.0,51.729,52.1356,51.729,52.1356,8674.0
2015-07-07 11:45:00,85.87,85.92,85.67,85.75,4310.0,52.1052,52.1356,51.9839,52.0324,4310.0
2015-07-07 11:50:00,85.73,86.22,85.73,86.2,11282.0,52.0203,52.3176,52.0203,52.3055,11282.0
2015-07-07 11:55:00,86.18,86.65,86.08,86.56,11042.0,52.2933,52.5785,52.2327,52.5239,11042.0
2015-07-07 12:00:00,86.52,86.57,86.07,86.18,6704.0,52.4996,52.53,52.2266,52.2933,6704.0
2015-07-07 12:05:00,86.14,86.51,86.07,86.51,9240.0,52.2691,52.4936,52.2266,52.4936,9240.0
2015-07-07 12:10:00,86.41,86.43,86.14,86.18,5140.0,52.4329,52.445,52.2691,52.2933,5140.0
2015-07-07 12:15:00,86.19,86.25,85.97,86.03,10636.0,52.2994,52.3358,52.1659,52.2023,10636.0
2015-07-07 12:20:00,86.0,86.03,85.85,85.9,6010.0,52.1841,52.2023,52.0931,52.1234,6010.0
2015-07-07 12:25:00,85.86,86.52,85.86,86.51,15971.0,52.0992,52.4996,52.0992,52.4936,15971.0
2015-07-07 12:30:00,86.6,87.09,86.6,87.08,5956.0,52.5482,52.8455,52.5482,52.8394,5956.0
2015-07-07 12:35:00,87.09,87.39,87.04,87.37,5162.0,52.8455,53.0276,52.8152,53.0154,5162.0
2015-07-07 12:40:00,87.32,87.49,87.18,87.47,5724.0,52.9851,53.0882,52.9001,53.0761,5724.0
2015-07-07 12:45:00,87.46,87.89,87.4,87.78,8549.0,53.07,53.3309,53.0336,53.2642,8549.0
2015-07-07 12:50:00,87.66,87.94,87.61,87.9,6008.0,53.1914,53.3613,53.161,53.337,6008.0
2015-07-07 12:55:00,87.91,88.2,87.88,88.2,14007.0,53.3431,53.5191,53.3249,53.5191,14007.0
2015-07-07 13:00:00,88.17,88.42,88.13,88.39,5900.0,53.5008,53.6525,53.4766,53.6343,5900.0
2015-07-07 13:05:00,88.38,88.39,88.07,88.29,6685.0,53.6283,53.6343,53.4402,53.5737,6685.0
2015-07-07 13:10:00,88.29,88.49,88.18,88.47,5595.0,53.5737,53.695,53.5069,53.6829,5595.0
2015-07-07 13:15:00,88.46,88.46,88.0,88.19,12856.0,53.6768,53.6768,53.3977,53.513,12856.0
2015-07-07 13:20:00,88.2,88.3,87.92,88.2,21250.0,53.5191,53.5797,53.3492,53.5191,21250.0
2015-07-07 13:25:00,88.21,88.66,88.18,88.63,9446.0,53.5251,53.7982,53.5069,53.78,9446.0
2015-07-07 13:30:00,88.59,88.59,88.21,88.36,10217.0,53.7557,53.7557,53.5251,53.6161,10217.0
2015-07-07 13:35:00,88.45,88.49,88.18,88.19,13428.0,53.6708,53.695,53.5069,53.513,13428.0
2015-07-07 13:40:00,88.23,88.6,88.22,88.6,6456.0,53.5373,53.7618,53.5312,53.7618,6456.0
2015-07-07 13:45:00,88.65,88.65,88.14,88.19,4164.0,53.7921,53.7921,53.4826,53.513,4164.0
2015-07-07 13:50:00,88.1,88.14,87.92,87.97,4600.0,53.4584,53.4826,53.3492,53.3795,4600.0
2015-07-07 13:55:00,87.93,87.99,87.66,87.8,7960.0,53.3552,53.3916,53.1914,53.2763,7960.0
2015-07-07 14:00:00,87.88,88.13,87.88,88.1,4563.0,53.3249,53.4766,53.3249,53.4584,4563.0
2015-07-07 14:05:00,88.07,88.11,87.84,87.92,6937.0,53.4402,53.4644,53.3006,53.3492,6937.0
2015-07-07 14:10:00,87.92,88.15,87.9,88.1,6973.0,53.3492,53.4887,53.337,53.4584,6973.0
2015-07-07 14:15:00,88.06,88.1,87.9,87.9,6510.0,53.4341,53.4584,53.337,53.337,6510.0
2015-07-07 14:20:00,87.9,87.98,87.81,87.9,4228.0,53.337,53.3856,53.2824,53.337,4228.0
2015-07-07 14:25:00,87.98,88.08,87.93,88.02,3153.0,53.3856,53.4462,53.3552,53.4098,3153.0
2015-07-07 14:30:00,87.94,88.07,87.9,87.92,4863.0,53.3613,53.4402,53.337,53.3492,4863.0
2015-07-07 14:35:00,87.91,88.26,87.87,88.23,4370.0,53.3431,53.5555,53.3188,53.5373,4370.0
2015-07-07 14:40:00,88.18,88.65,88.15,88.57,6500.0,53.5069,53.7921,53.4887,53.7436,6500.0
2015-07-07 14:45:00,88.54,88.89,88.52,88.72,10680.0,53.7254,53.9377,53.7132,53.8346,10680.0
2015-07-07 14:50:00,88.65,88.69,88.59,88.65,7115.0,53.7921,53.8164,53.7557,53.7921,7115.0
2015-07-07 14:55:00,88.66,89.24,88.65,89.17,11626.0,53.7982,54.1501,53.7921,54.1076,11626.0
2015-07-07 15:00:00,89.16,89.19,88.9,89.01,12379.0,54.1016,54.1198,53.9438,54.0106,12379.0
2015-07-07 15:05:00,89.03,89.03,88.69,88.98,9753.0,54.0227,54.0227,53.8164,53.9924,9753.0
2015-07-07 15:10:00,88.96,89.18,88.94,88.99,17407.0,53.9802,54.1137,53.9681,53.9984,17407.0
2015-07-07 15:15:00,88.98,89.22,88.84,89.07,7918.0,53.9924,54.138,53.9074,54.047,7918.0
2015-07-07 15:20:00,89.07,89.33,88.92,89.29,10122.0,54.047,54.2047,53.9559,54.1805,10122.0
2015-07-07 15:25:00,89.34,89.53,89.33,89.41,8300.0,54.2108,54.3261,54.2047,54.2533,8300.0
2015-07-07 15:30:00,89.46,89.56,89.3,89.31,9400.0,54.2836,54.3443,54.1865,54.1926,9400.0
2015-07-07 15:35:00,89.29,89.31,89.13,89.19,10710.0,54.1805,54.1926,54.0834,54.1198,10710.0
2015-07-07 15:40:00,89.18,89.19,88.87,89.0,24177.0,54.1137,54.1198,53.9256,54.0045,24177.0
2015-07-07 15:45:00,88.92,88.96,88.85,88.92,11295.0,53.9559,53.9802,53.9135,53.9559,11295.0
2015-07-07 15:50:00,88.92,88.94,88.85,88.88,13494.0,53.9559,53.9681,53.9135,53.9317,13494.0
2015-07-07 15:55:00,88.86,89.02,88.81,88.94,34503.0,53.9195,54.0166,53.8892,53.9681,34503.0
2015-07-08 09:35:00,87.51,89.0,87.51,89.0,6829.0,53.1004,54.0045,53.1004,54.0045,6829.0
2015-07-08 09:40:00,88.68,89.0,88.68,88.69,3360.0,53.8103,54.0045,53.8103,53.8164,3360.0
2015-07-08 09:45:00,88.61,88.61,88.02,88.02,5250.0,53.7678,53.7678,53.4098,53.4098,5250.0
2015-07-08 09:50:00,87.81,87.81,87.42,87.47,4360.0,53.2824,53.2824,53.0458,53.0761,4360.0
2015-07-08 09:55:00,87.38,88.25,87.38,88.03,7138.0,53.0215,53.5494,53.0215,53.4159,7138.0
2015-07-08 10:00:00,87.85,88.0,87.26,87.34,2100.0,53.3067,53.3977,52.9487,52.9972,2100.0
2015-07-08 10:05:00,87.36,87.75,87.26,87.75,4710.0,53.0093,53.246,52.9487,53.246,4710.0
2015-07-08 10:10:00,87.83,88.07,87.49,87.9,6616.0,53.2945,53.4402,53.0882,53.337,6616.0
2015-07-08 10:15:00,87.88,87.95,87.5,87.65,5400.0,53.3249,53.3674,53.0943,53.1853,5400.0
2015-07-08 10:20:00,87.65,87.97,87.65,87.96,2700.0,53.1853,53.3795,53.1853,53.3734,2700.0
2015-07-08 10:25:00,87.88,87.9,87.73,87.77,2850.0,53.3249,53.337,53.2339,53.2581,2850.0
2015-07-08 10:30:00,87.81,87.81,87.29,87.37,12074.0,53.2824,53.2824,52.9669,53.0154,12074.0
2015-07-08 10:35:00,87.33,87.51,87.28,87.41,3400.0,52.9911,53.1004,52.9608,53.0397,3400.0
2015-07-08 10:40:00,87.38,87.47,87.2,87.44,4100.0,53.0215,53.0761,52.9123,53.0579,4100.0
2015-07-08 10:45:00,87.32,87.53,87.32,87.47,3400.0,52.9851,53.1125,52.9851,53.0761,3400.0
2015-07-08 10:50:00,87.52,87.73,87.22,87.24,3500.0,53.1064,53.2339,52.9244,52.9365,3500.0
2015-07-08 10:55:00,87.19,87.4,87.09,87.13,4700.0,52.9062,53.0336,52.8455,52.8698,4700.0
2015-07-08 11:00:00,87.16,87.22,87.0,87.0,2300.0,52.888,52.9244,52.7909,52.7909,2300.0
2015-07-08 11:05:00,87.0,87.0,86.58,86.58,2700.0,52.7909,52.7909,52.5361,52.5361,2700.0
2015-07-08 11:10:00,86.57,86.57,86.35,86.36,3805.0,52.53,52.53,52.3965,52.4026,3805.0
2015-07-08 11:15:00,86.46,86.48,86.03,86.16,6510.0,52.4632,52.4754,52.2023,52.2812,6510.0
2015-07-08 11:20:00,86.18,86.29,86.16,86.29,5679.0,52.2933,52.3601,52.2812,52.3601,5679.0
2015-07-08 11:25:00,86.29,86.42,86.25,86.34,5410.0,52.3601,52.439,52.3358,52.3904,5410.0
2015-07-08 11:30:00,86.5,86.86,86.46,86.81,5775.0,52.4875,52.706,52.4632,52.6756,5775.0
2015-07-08 11:35:00,86.85,86.87,86.76,86.84,7646.0,52.6999,52.712,52.6453,52.6938,7646.0
2015-07-08 11:40:00,86.82,86.97,86.62,86.88,9457.0,52.6817,52.7727,52.5603,52.7181,9457.0
2015-07-08 11:45:00,86.94,87.05,86.72,86.84,3100.0,52.7545,52.8212,52.621,52.6938,3100.0
2015-07-08 11:50:00,86.85,86.9,86.58,86.79,4180.0,52.6999,52.7302,52.5361,52.6635,4180.0
2015-07-08 11:55:00,86.75,86.81,86.66,86.81,2850.0,52.6392,52.6756,52.5846,52.6756,2850.0
2015-07-08 12:00:00,86.84,86.89,86.59,86.78,4200.0,52.6938,52.7242,52.5421,52.6574,4200.0
2015-07-08 12:05:00,86.71,86.71,86.48,86.48,2166.0,52.6149,52.6149,52.4754,52.4754,2166.0
2015-07-08 12:10:00,86.46,86.46,86.3,86.3,2400.0,52.4632,52.4632,52.3661,52.3661,2400.0
2015-07-08 12:15:00,86.3,86.33,86.25,86.29,1000.0,52.3661,52.3844,52.3358,52.3601,1000.0
2015-07-08 12:20:00,86.13,86.53,86.13,86.52,5600.0,52.263,52.5057,52.263,52.4996,5600.0
2015-07-08 12:25:00,86.53,86.62,86.53,86.56,1400.0,52.5057,52.5603,52.5057,52.5239,1400.0
2015-07-08 12:30:00,86.55,86.56,86.29,86.36,1800.0,52.5178,52.5239,52.3601,52.4026,1800.0
2015-07-08 12:35:00,86.49,86.54,86.47,86.5,2500.0,52.4814,52.5118,52.4693,52.4875,2500.0
2015-07-08 12:40:00,86.57,86.59,86.48,86.48,5155.0,52.53,52.5421,52.4754,52.4754,5155.0
2015-07-08 12:45:00,86.5,86.56,86.49,86.49,1200.0,52.4875,52.5239,52.4814,52.4814,1200.0
2015-07-08 12:50:00,86.48,86.48,86.3,86.38,2219.0,52.4754,52.4754,52.3661,52.4147,2219.0
2015-07-08 12:55:00,86.27,86.52,86.27,86.52,3469.0,52.3479,52.4996,52.3479,52.4996,3469.0
2015-07-08 13:00:00,86.57,86.57,86.24,86.24,1600.0,52.53,52.53,52.3297,52.3297,1600.0
2015-07-08 13:05:00,86.31,86.41,86.28,86.33,2500.0,52.3722,52.4329,52.354,52.3844,2500.0
2015-07-08 13:10:00,86.3,86.37,86.2,86.21,1900.0,52.3661,52.4086,52.3055,52.3115,1900.0
2015-07-08 13:15:00,86.23,86.35,86.22,86.24,1160.0,52.3237,52.3965,52.3176,52.3297,1160.0
2015-07-08 13:20:00,86.26,86.3,86.04,86.04,2200.0,52.3419,52.3661,52.2084,52.2084,2200.0
2015-07-08 13:25:00,86.11,86.17,86.07,86.14,1572.0,52.2509,52.2873,52.2266,52.2691,1572.0
2015-07-08 13:30:00,86.1,86.12,85.94,85.94,2580.0,52.2448,52.2569,52.1477,52.1477,2580.0
2015-07-08 13:35:00,85.96,86.22,85.96,86.17,2500.0,52.1598,52.3176,52.1598,52.2873,2500.0
2015-07-08 13:40:00,86.22,86.22,86.03,86.03,4482.0,52.3176,52.3176,52.2023,52.2023,4482.0
2015-07-08 13:45:00,86.1,86.11,86.06,86.11,900.0,52.2448,52.2509,52.2205,52.2509,900.0
2015-07-08 13:50:00,86.05,86.19,86.03,86.19,5312.0,52.2145,52.2994,52.2023,52.2994,5312.0
2015-07-08 13:55:00,86.19,86.22,86.09,86.09,3250.0,52.2994,52.3176,52.2387,52.2387,3250.0
2015-07-08 14:00:00,86.13,86.22,86.04,86.09,2700.0,52.263,52.3176,52.2084,52.2387,2700.0
2015-07-08 14:05:00,86.13,86.14,85.95,86.02,4278.0,52.263,52.2691,52.1538,52.1962,4278.0
2015-07-08 14:10:00,86.04,86.14,86.04,86.14,1500.0,52.2084,52.2691,52.2084,52.2691,1500.0
2015-07-08 14:15:00,86.24,86.25,85.9,85.92,7347.0,52.3297,52.3358,52.1234,52.1356,7347.0
2015-07-08 14:20:00,85.86,85.91,85.85,85.9,7802.0,52.0992,52.1295,52.0931,52.1234,7802.0
2015-07-08 14:25:00,85.86,85.91,85.85,85.85,4589.0,52.0992,52.1295,52.0931,52.0931,4589.0
2015-07-08 14:30:00,85.86,85.94,85.86,85.86,6201.0,52.0992,52.1477,52.0992,52.0992,6201.0
2015-07-08 14:35:00,85.86,85.88,85.76,85.85,8275.0,52.0992,52.1113,52.0385,52.0931,8275.0
2015-07-08 14:40:00,85.83,85.85,85.8,85.84,3945.0,52.081,52.0931,52.0628,52.087,3945.0
2015-07-08 14:45:00,85.84,85.86,85.77,85.77,11261.0,52.087,52.0992,52.0445,52.0445,11261.0
2015-07-08 14:50:00,85.63,85.75,85.41,85.42,4150.0,51.9596,52.0324,51.8261,51.8322,4150.0
2015-07-08 14:55:00,85.42,85.99,85.42,85.95,5080.0,51.8322,52.178,51.8322,52.1538,5080.0
2015-07-08 15:00:00,85.84,86.17,85.84,85.93,4250.0,52.087,52.2873,52.087,52.1416,4250.0
2015-07-08 15:05:00,85.97,86.3,85.96,86.29,3794.0,52.1659,52.3661,52.1598,52.3601,3794.0
2015-07-08 15:10:00,86.36,86.52,86.31,86.35,5761.0,52.4026,52.4996,52.3722,52.3965,5761.0
2015-07-08 15:15:00,86.3,86.34,86.12,86.2,4379.0,52.3661,52.3904,52.2569,52.3055,4379.0
2015-07-08 15:20:00,86.17,86.38,86.17,86.24,7800.0,52.2873,52.4147,52.2873,52.3297,7800.0
2015-07-08 15:25:00,86.18,86.33,86.17,86.23,9100.0,52.2933,52.3844,52.2873,52.3237,9100.0
2015-07-08 15:30:00,86.24,86.43,86.21,86.25,8900.0,52.3297,52.445,52.3115,52.3358,8900.0
2015-07-08 15:35:00,86.25,86.25,86.15,86.18,9346.0,52.3358,52.3358,52.2751,52.2933,9346.0
2015-07-08 15:40:00,86.18,86.46,86.17,86.4,10097.0,52.2933,52.4632,52.2873,52.4268,10097.0
2015-07-08 15:45:00,86.39,86.41,86.26,86.39,9547.0,52.4208,52.4329,52.3419,52.4208,9547.0
2015-07-08 15:50:00,86.37,86.38,86.25,86.34,17800.0,52.4086,52.4147,52.3358,52.3904,17800.0
2015-07-08 15:55:00,86.35,86.38,86.32,86.33,20837.0,52.3965,52.4147,52.3783,52.3844,20837.0
2015-07-09 09:30:00,87.82,87.82,87.82,87.82,100.0,53.2885,53.2885,53.2885,53.2885,100.0
2015-07-09 09:35:00,87.92,88.11,87.32,87.32,700.0,53.3492,53.4644,52.9851,52.9851,700.0
2015-07-09 09:40:00,87.67,88.33,87.38,87.98,13475.0,53.1975,53.5979,53.0215,53.3856,13475.0
2015-07-09 09:45:00,88.21,88.21,88.06,88.14,2200.0,53.5251,53.5251,53.4341,53.4826,2200.0
2015-07-09 09:50:00,88.13,88.61,88.13,88.4,2015.0,53.4766,53.7678,53.4766,53.6404,2015.0
2015-07-09 09:55:00,88.25,88.25,87.8,87.85,2270.0,53.5494,53.5494,53.2763,53.3067,2270.0
2015-07-09 10:00:00,87.76,88.04,87.74,87.93,2395.0,53.2521,53.422,53.2399,53.3552,2395.0
2015-07-09 10:05:00,87.91,87.95,87.66,87.93,2400.0,53.3431,53.3674,53.1914,53.3552,2400.0
2015-07-09 10:10:00,88.03,88.17,87.86,88.17,10811.0,53.4159,53.5008,53.3127,53.5008,10811.0
2015-07-09 10:15:00,88.17,88.45,88.09,88.39,4742.0,53.5008,53.6708,53.4523,53.6343,4742.0
2015-07-09 10:20:00,88.34,88.44,88.28,88.44,4000.0,53.604,53.6647,53.5676,53.6647,4000.0
2015-07-09 10:25:00,88.44,88.65,88.43,88.53,6100.0,53.6647,53.7921,53.6586,53.7193,6100.0
2015-07-09 10:30:00,88.25,88.54,88.25,88.48,4020.0,53.5494,53.7254,53.5494,53.689,4020.0
2015-07-09 10:35:00,88.45,88.51,88.22,88.22,5585.0,53.6708,53.7072,53.5312,53.5312,5585.0
2015-07-09 10:40:00,88.14,88.21,87.9,88.08,3700.0,53.4826,53.5251,53.337,53.4462,3700.0
2015-07-09 10:45:00,88.12,88.12,87.91,88.04,6700.0,53.4705,53.4705,53.3431,53.422,6700.0
2015-07-09 10:50:00,88.07,88.16,87.99,88.11,5409.0,53.4402,53.4948,53.3916,53.4644,5409.0
2015-07-09 10:55:00,88.14,88.59,88.14,88.59,3102.0,53.4826,53.7557,53.4826,53.7557,3102.0
2015-07-09 11:00:00,88.46,88.58,88.2,88.2,3345.0,53.6768,53.7496,53.5191,53.5191,3345.0
2015-07-09 11:05:00,88.13,88.34,88.12,88.19,12831.0,53.4766,53.604,53.4705,53.513,12831.0
2015-07-09 11:10:00,88.18,88.2,87.95,87.95,6633.0,53.5069,53.5191,53.3674,53.3674,6633.0
2015-07-09 11:15:00,87.9,87.91,87.69,87.69,5650.0,53.337,53.3431,53.2096,53.2096,5650.0
2015-07-09 11:20:00,87.68,87.89,87.53,87.89,3935.0,53.2035,53.3309,53.1125,53.3309,3935.0
2015-07-09 11:25:00,87.82,87.83,87.58,87.61,1650.0,53.2885,53.2945,53.1428,53.161,1650.0
2015-07-09 11:30:00,87.6,87.71,87.55,87.67,6801.0,53.155,53.2217,53.1246,53.1975,6801.0
2015-07-09 11:35:00,87.74,88.08,87.74,88.08,4062.0,53.2399,53.4462,53.2399,53.4462,4062.0
2015-07-09 11:40:00,88.04,88.2,88.0,88.0,3512.0,53.422,53.5191,53.3977,53.3977,3512.0
2015-07-09 11:45:00,88.0,88.02,87.83,87.84,2915.0,53.3977,53.4098,53.2945,53.3006,2915.0
2015-07-09 11:50:00,87.85,87.88,87.82,87.84,2843.0,53.3067,53.3249,53.2885,53.3006,2843.0
2015-07-09 11:55:00,87.78,87.91,87.61,87.84,3400.0,53.2642,53.3431,53.161,53.3006,3400.0
2015-07-09 12:00:00,87.84,87.84,87.76,87.78,1382.0,53.3006,53.3006,53.2521,53.2642,1382.0
2015-07-09 12:05:00,87.64,87.76,87.51,87.53,3417.0,53.1793,53.2521,53.1004,53.1125,3417.0
2015-07-09 12:10:00,87.51,87.91,87.5,87.87,7098.0,53.1004,53.3431,53.0943,53.3188,7098.0
2015-07-09 12:15:00,87.86,88.07,87.84,88.03,2200.0,53.3127,53.4402,53.3006,53.4159,2200.0
2015-07-09 12:20:00,88.03,88.07,87.85,87.86,1600.0,53.4159,53.4402,53.3067,53.3127,1600.0
2015-07-09 12:25:00,87.82,87.95,87.77,87.86,2930.0,53.2885,53.3674,53.2581,53.3127,2930.0
2015-07-09 12:30:00,87.89,88.12,87.81,88.12,2300.0,53.3309,53.4705,53.2824,53.4705,2300.0
2015-07-09 12:35:00,88.15,88.17,88.0,88.07,9498.0,53.4887,53.5008,53.3977,53.4402,9498.0
2015-07-09 12:40:00,87.98,88.0,87.83,87.83,2500.0,53.3856,53.3977,53.2945,53.2945,2500.0
2015-07-09 12:45:00,87.87,88.11,87.86,87.97,2808.0,53.3188,53.4644,53.3127,53.3795,2808.0
2015-07-09 12:50:00,87.96,87.96,87.84,87.89,2350.0,53.3734,53.3734,53.3006,53.3309,2350.0
2015-07-09 12:55:00,87.92,87.98,87.82,87.85,3317.0,53.3492,53.3856,53.2885,53.3067,3317.0
2015-07-09 13:00:00,87.89,87.96,87.89,87.91,2453.0,53.3309,53.3734,53.3309,53.3431,2453.0
2015-07-09 13:05:00,87.92,87.93,87.61,87.65,3500.0,53.3492,53.3552,53.161,53.1853,3500.0
2015-07-09 13:10:00,87.6,87.68,87.6,87.68,1000.0,53.155,53.2035,53.155,53.2035,1000.0
2015-07-09 13:15:00,87.72,87.73,87.63,87.68,3165.0,53.2278,53.2339,53.1732,53.2035,3165.0
2015-07-09 13:20:00,87.64,87.72,87.51,87.6,5862.0,53.1793,53.2278,53.1004,53.155,5862.0
2015-07-09 13:25:00,87.64,87.64,87.49,87.53,1930.0,53.1793,53.1793,53.0882,53.1125,1930.0
2015-07-09 13:30:00,87.49,87.77,87.49,87.71,3500.0,53.0882,53.2581,53.0882,53.2217,3500.0
2015-07-09 13:35:00,87.71,88.14,87.66,88.06,3432.0,53.2217,53.4826,53.1914,53.4341,3432.0
2015-07-09 13:40:00,87.95,88.11,87.92,88.11,2735.0,53.3674,53.4644,53.3492,53.4644,2735.0
2015-07-09 13:45:00,88.12,88.16,87.98,88.03,3200.0,53.4705,53.4948,53.3856,53.4159,3200.0
2015-07-09 13:50:00,87.93,87.94,87.76,87.82,2700.0,53.3552,53.3613,53.2521,53.2885,2700.0
2015-07-09 13:55:00,87.84,87.99,87.76,87.98,3519.0,53.3006,53.3916,53.2521,53.3856,3519.0
2015-07-09 14:00:00,87.92,88.03,87.91,88.03,3073.0,53.3492,53.4159,53.3431,53.4159,3073.0
2015-07-09 14:05:00,88.04,88.11,87.96,88.01,2886.0,53.422,53.4644,53.3734,53.4038,2886.0
2015-07-09 14:10:00,88.0,88.0,87.8,87.8,3091.0,53.3977,53.3977,53.2763,53.2763,3091.0
2015-07-09 14:15:00,87.8,87.87,87.79,87.83,2200.0,53.2763,53.3188,53.2703,53.2945,2200.0
2015-07-09 14:20:00,87.82,87.89,87.76,87.77,10615.0,53.2885,53.3309,53.2521,53.2581,10615.0
2015-07-09 14:25:00,87.8,87.8,87.55,87.71,6984.0,53.2763,53.2763,53.1246,53.2217,6984.0
2015-07-09 14:30:00,87.66,87.83,87.58,87.83,3596.0,53.1914,53.2945,53.1428,53.2945,3596.0
2015-07-09 14:35:00,87.76,87.95,87.71,87.85,2935.0,53.2521,53.3674,53.2217,53.3067,2935.0
2015-07-09 14:40:00,87.97,87.97,87.83,87.83,3570.0,53.3795,53.3795,53.2945,53.2945,3570.0
2015-07-09 14:45:00,87.81,87.84,87.75,87.8,4077.0,53.2824,53.3006,53.246,53.2763,4077.0
2015-07-09 14:50:00,87.81,87.99,87.81,87.94,3900.0,53.2824,53.3916,53.2824,53.3613,3900.0
2015-07-09 14:55:00,87.89,87.93,87.77,87.79,3900.0,53.3309,53.3552,53.2581,53.2703,3900.0
2015-07-09 15:00:00,87.81,87.88,87.76,87.88,4750.0,53.2824,53.3249,53.2521,53.3249,4750.0
2015-07-09 15:05:00,87.82,87.94,87.81,87.92,5000.0,53.2885,53.3613,53.2824,53.3492,5000.0
2015-07-09 15:10:00,87.93,88.12,87.88,87.95,5785.0,53.3552,53.4705,53.3249,53.3674,5785.0
2015-07-09 15:15:00,87.9,87.95,87.86,87.9,5780.0,53.337,53.3674,53.3127,53.337,5780.0
2015-07-09 15:20:00,87.84,87.87,87.78,87.79,5400.0,53.3006,53.3188,53.2642,53.2703,5400.0
2015-07-09 15:25:00,87.76,87.76,87.68,87.7,4705.0,53.2521,53.2521,53.2035,53.2157,4705.0
2015-07-09 15:30:00,87.74,87.78,87.54,87.6,7556.0,53.2399,53.2642,53.1186,53.155,7556.0
2015-07-09 15:35:00,87.59,87.62,87.54,87.59,7300.0,53.1489,53.1671,53.1186,53.1489,7300.0
2015-07-09 15:40:00,87.61,87.8,87.59,87.77,8141.0,53.161,53.2763,53.1489,53.2581,8141.0
2015-07-09 15:45:00,87.73,87.77,87.6,87.64,8530.0,53.2339,53.2581,53.155,53.1793,8530.0
2015-07-09 15:50:00,87.64,87.64,87.53,87.58,8645.0,53.1793,53.1793,53.1125,53.1428,8645.0
2015-07-09 15:55:00,87.58,87.75,87.55,87.69,38434.0,53.1428,53.246,53.1246,53.2096,38434.0
2015-07-10 09:35:00,88.63,88.63,87.73,87.78,9326.0,53.78,53.78,53.2339,53.2642,9326.0
2015-07-10 09:40:00,87.62,88.2,87.41,88.2,4160.0,53.1671,53.5191,53.0397,53.5191,4160.0
2015-07-10 09:45:00,88.09,88.22,87.78,87.88,3700.0,53.4523,53.5312,53.2642,53.3249,3700.0
2015-07-10 09:50:00,87.85,88.22,87.85,87.96,1509.0,53.3067,53.5312,53.3067,53.3734,1509.0
2015-07-10 09:55:00,87.95,88.1,87.5,87.5,19750.0,53.3674,53.4584,53.0943,53.0943,19750.0
2015-07-10 10:00:00,87.64,87.8,87.1,87.17,35472.0,53.1793,53.2763,52.8516,52.8941,35472.0
2015-07-10 10:05:00,87.22,87.56,86.97,86.97,23800.0,52.9244,53.1307,52.7727,52.7727,23800.0
2015-07-10 10:10:00,86.98,87.06,86.85,87.05,4614.0,52.7788,52.8273,52.6999,52.8212,4614.0
2015-07-10 10:15:00,87.11,87.11,86.62,86.65,4726.0,52.8577,52.8577,52.5603,52.5785,4726.0
2015-07-10 10:20:00,86.65,86.72,86.58,86.6,10461.0,52.5785,52.621,52.5361,52.5482,10461.0
2015-07-10 10:25:00,86.53,86.59,86.46,86.51,3215.0,52.5057,52.5421,52.4632,52.4936,3215.0
2015-07-10 10:30:00,86.54,86.54,86.43,86.48,7907.0,52.5118,52.5118,52.445,52.4754,7907.0
2015-07-10 10:35:00,86.36,86.47,86.31,86.41,7250.0,52.4026,52.4693,52.3722,52.4329,7250.0
2015-07-10 10:40:00,86.35,86.42,86.28,86.32,13230.0,52.3965,52.439,52.354,52.3783,13230.0
2015-07-10 10:45:00,86.34,86.46,86.34,86.44,2160.0,52.3904,52.4632,52.3904,52.4511,2160.0
2015-07-10 10:50:00,86.48,87.03,86.48,86.91,5937.0,52.4754,52.8091,52.4754,52.7363,5937.0
2015-07-10 10:55:00,86.99,87.16,86.98,87.06,3453.0,52.7848,52.888,52.7788,52.8273,3453.0
2015-07-10 11:00:00,87.04,87.17,86.99,87.01,5601.0,52.8152,52.8941,52.7848,52.797,5601.0
2015-07-10 11:05:00,86.85,86.85,86.54,86.54,2800.0,52.6999,52.6999,52.5118,52.5118,2800.0
2015-07-10 11:10:00,86.49,86.54,86.23,86.33,2700.0,52.4814,52.5118,52.3237,52.3844,2700.0
2015-07-10 11:15:00,86.32,86.43,86.2,86.31,15390.0,52.3783,52.445,52.3055,52.3722,15390.0
2015-07-10 11:20:00,86.29,86.41,86.21,86.23,4589.0,52.3601,52.4329,52.3115,52.3237,4589.0
2015-07-10 11:25:00,86.27,86.27,86.01,86.14,4415.0,52.3479,52.3479,52.1902,52.2691,4415.0
2015-07-10 11:30:00,86.09,86.15,86.02,86.07,4511.0,52.2387,52.2751,52.1962,52.2266,4511.0
2015-07-10 11:35:00,86.05,86.33,86.0,86.3,6783.0,52.2145,52.3844,52.1841,52.3661,6783.0
2015-07-10 11:40:00,86.27,86.57,86.13,86.57,9937.0,52.3479,52.53,52.263,52.53,9937.0
2015-07-10 11:45:00,86.59,86.91,86.59,86.91,4783.0,52.5421,52.7363,52.5421,52.7363,4783.0
2015-07-10 11:50:00,86.82,87.08,86.74,86.74,14920.0,52.6817,52.8394,52.6331,52.6331,14920.0
2015-07-10 11:55:00,86.74,86.79,86.65,86.79,2816.0,52.6331,52.6635,52.5785,52.6635,2816.0
2015-07-10 12:00:00,86.79,86.95,86.71,86.85,6295.0,52.6635,52.7606,52.6149,52.6999,6295.0
2015-07-10 12:05:00,86.91,87.05,86.87,86.89,2900.0,52.7363,52.8212,52.712,52.7242,2900.0
2015-07-10 12:10:00,86.9,86.93,86.83,86.91,5200.0,52.7302,52.7484,52.6877,52.7363,5200.0
2015-07-10 12:15:00,86.91,87.21,86.91,87.18,17400.0,52.7363,52.9183,52.7363,52.9001,17400.0
2015-07-10 12:20:00,87.13,87.25,87.03,87.11,12634.0,52.8698,52.9426,52.8091,52.8577,12634.0
2015-07-10 12:25:00,87.07,87.16,86.99,86.99,5321.0,52.8334,52.888,52.7848,52.7848,5321.0
2015-07-10 12:30:00,86.94,86.96,86.7,86.92,11495.0,52.7545,52.7666,52.6089,52.7424,11495.0
2015-07-10 12:35:00,86.92,87.23,86.92,87.16,9200.0,52.7424,52.9305,52.7424,52.888,9200.0
2015-07-10 12:40:00,87.18,87.31,87.14,87.31,16100.0,52.9001,52.979,52.8759,52.979,16100.0
2015-07-10 12:45:00,87.34,87.49,87.31,87.43,2980.0,52.9972,53.0882,52.979,53.0518,2980.0
2015-07-10 12:50:00,87.39,87.46,87.24,87.27,3704.0,53.0276,53.07,52.9365,52.9547,3704.0
2015-07-10 12:55:00,87.27,87.52,87.24,87.48,3634.0,52.9547,53.1064,52.9365,53.0822,3634.0
2015-07-10 13:00:00,87.47,87.59,87.43,87.59,9915.0,53.0761,53.1489,53.0518,53.1489,9915.0
2015-07-10 13:05:00,87.54,87.54,87.29,87.29,4542.0,53.1186,53.1186,52.9669,52.9669,4542.0
2015-07-10 13:10:00,87.3,87.41,87.26,87.41,2221.0,52.9729,53.0397,52.9487,53.0397,2221.0
2015-07-10 13:15:00,87.35,87.35,87.1,87.24,2800.0,53.0033,53.0033,52.8516,52.9365,2800.0
2015-07-10 13:20:00,87.24,87.54,87.18,87.53,8653.0,52.9365,53.1186,52.9001,53.1125,8653.0
2015-07-10 13:25:00,87.43,87.58,87.42,87.46,7821.0,53.0518,53.1428,53.0458,53.07,7821.0
2015-07-10 13:30:00,87.52,87.74,87.52,87.74,4684.0,53.1064,53.2399,53.1064,53.2399,4684.0
2015-07-10 13:35:00,87.72,87.9,87.71,87.84,5038.0,53.2278,53.337,53.2217,53.3006,5038.0
2015-07-10 13:40:00,87.81,87.84,87.69,87.69,5388.0,53.2824,53.3006,53.2096,53.2096,5388.0
2015-07-10 13:45:00,87.56,87.56,87.33,87.33,1300.0,53.1307,53.1307,52.9911,52.9911,1300.0
2015-07-10 13:50:00,87.33,87.44,87.33,87.44,2500.0,52.9911,53.0579,52.9911,53.0579,2500.0
2015-07-10 13:55:00,87.41,87.6,87.4,87.52,2853.0,53.0397,53.155,53.0336,53.1064,2853.0
2015-07-10 14:00:00,87.55,87.56,87.49,87.53,5634.0,53.1246,53.1307,53.0882,53.1125,5634.0
2015-07-10 14:05:00,87.51,87.52,87.44,87.47,8552.0,53.1004,53.1064,53.0579,53.0761,8552.0
2015-07-10 14:10:00,87.51,87.61,87.47,87.56,3339.0,53.1004,53.161,53.0761,53.1307,3339.0
2015-07-10 14:15:00,87.58,87.64,87.49,87.54,2434.0,53.1428,53.1793,53.0882,53.1186,2434.0
2015-07-10 14:20:00,87.53,87.65,87.51,87.63,12845.0,53.1125,53.1853,53.1004,53.1732,12845.0
2015-07-10 14:25:00,87.6,87.69,87.58,87.59,28734.0,53.155,53.2096,53.1428,53.1489,28734.0
2015-07-10 14:30:00,87.57,87.71,87.55,87.71,3535.0,53.1368,53.2217,53.1246,53.2217,3535.0
2015-07-10 14:35:00,87.65,87.65,87.49,87.53,2309.0,53.1853,53.1853,53.0882,53.1125,2309.0
2015-07-10 14:40:00,87.53,87.64,87.5,87.5,7511.0,53.1125,53.1793,53.0943,53.0943,7511.0
2015-07-10 14:45:00,87.5,87.55,87.47,87.52,10715.0,53.0943,53.1246,53.0761,53.1064,10715.0
2015-07-10 14:50:00,87.5,87.55,87.49,87.54,5431.0,53.0943,53.1246,53.0882,53.1186,5431.0
2015-07-10 14:55:00,87.55,87.56,87.4,87.4,7250.0,53.1246,53.1307,53.0336,53.0336,7250.0
2015-07-10 15:00:00,87.44,87.54,87.44,87.51,6301.0,53.0579,53.1186,53.0579,53.1004,6301.0
2015-07-10 15:05:00,87.54,87.59,87.5,87.54,7165.0,53.1186,53.1489,53.0943,53.1186,7165.0
2015-07-10 15:10:00,87.55,87.56,87.39,87.39,4700.0,53.1246,53.1307,53.0276,53.0276,4700.0
2015-07-10 15:15:00,87.44,87.54,87.44,87.46,5800.0,53.0579,53.1186,53.0579,53.07,5800.0
2015-07-10 15:20:00,87.48,87.55,87.44,87.52,21491.0,53.0822,53.1246,53.0579,53.1064,21491.0
2015-07-10 15:25:00,87.57,87.61,87.53,87.61,3168.0,53.1368,53.161,53.1125,53.161,3168.0
2015-07-10 15:30:00,87.56,87.85,87.56,87.79,8580.0,53.1307,53.3067,53.1307,53.2703,8580.0
2015-07-10 15:35:00,87.76,87.8,87.61,87.77,9205.0,53.2521,53.2763,53.161,53.2581,9205.0
2015-07-10 15:40:00,87.75,87.77,87.66,87.69,4344.0,53.246,53.2581,53.1914,53.2096,4344.0
2015-07-10 15:45:00,87.68,87.7,87.5,87.64,116499.0,53.2035,53.2157,53.0943,53.1793,116499.0
2015-07-10 15:50:00,87.65,87.82,87.65,87.82,9734.0,53.1853,53.2885,53.1853,53.2885,9734.0
2015-07-10 15:55:00,87.82,87.82,87.61,87.66,24844.0,53.2885,53.2885,53.161,53.1914,24844.0
2015-07-13 09:30:00,88.24,89.18,88.24,89.18,11406.0,53.5433,54.1137,53.5433,54.1137,11406.0
2015-07-13 09:35:00,89.17,90.0,88.61,89.25,17803.0,54.1076,54.6113,53.7678,54.1562,17803.0
2015-07-13 09:40:00,89.36,89.36,88.62,89.14,6774.0,54.2229,54.2229,53.7739,54.0894,6774.0
2015-07-13 09:45:00,88.94,89.93,88.94,89.9,15180.0,53.9681,54.5688,53.9681,54.5506,15180.0
2015-07-13 09:50:00,89.89,90.36,89.49,89.49,6886.0,54.5445,54.8297,54.3018,54.3018,6886.0
2015-07-13 09:55:00,89.49,90.25,89.43,90.25,7509.0,54.3018,54.763,54.2654,54.763,7509.0
2015-07-13 10:00:00,90.19,90.2,89.58,89.65,7439.0,54.7266,54.7326,54.3564,54.3989,7439.0
2015-07-13 10:05:00,89.55,89.91,89.49,89.89,7198.0,54.3382,54.5567,54.3018,54.5445,7198.0
2015-07-13 10:10:00,89.89,90.39,89.84,90.39,8746.0,54.5445,54.8479,54.5142,54.8479,8746.0
2015-07-13 10:15:00,90.41,90.41,90.03,90.14,23196.0,54.8601,54.8601,54.6295,54.6962,23196.0
2015-07-13 10:20:00,90.2,90.44,90.06,90.34,15200.0,54.7326,54.8783,54.6477,54.8176,15200.0
2015-07-13 10:25:00,90.29,90.41,90.24,90.34,8400.0,54.7872,54.8601,54.7569,54.8176,8400.0
2015-07-13 10:30:00,90.34,90.69,90.29,90.69,6100.0,54.8176,55.03,54.7872,55.03,6100.0
2015-07-13 10:35:00,90.63,90.69,90.31,90.34,20650.0,54.9936,55.03,54.7994,54.8176,20650.0
2015-07-13 10:40:00,90.43,90.44,90.3,90.31,7150.0,54.8722,54.8783,54.7933,54.7994,7150.0
2015-07-13 10:45:00,90.36,90.41,90.2,90.23,6280.0,54.8297,54.8601,54.7326,54.7508,6280.0
2015-07-13 10:50:00,90.21,90.21,90.03,90.12,8450.0,54.7387,54.7387,54.6295,54.6841,8450.0
2015-07-13 10:55:00,90.13,90.37,90.13,90.37,5450.0,54.6902,54.8358,54.6902,54.8358,5450.0
2015-07-13 11:00:00,90.42,90.65,90.42,90.6,4800.0,54.8661,55.0057,54.8661,54.9754,4800.0
2015-07-13 11:05:00,90.6,90.97,90.54,90.97,11980.0,54.9754,55.1999,54.9389,55.1999,11980.0
2015-07-13 11:10:00,90.97,91.1,90.9,91.0,18300.0,55.1999,55.2788,55.1574,55.2181,18300.0
2015-07-13 11:15:00,91.0,91.04,90.76,90.92,15244.0,55.2181,55.2423,55.0724,55.1695,15244.0
2015-07-13 11:20:00,90.86,91.1,90.83,91.07,17700.0,55.1331,55.2788,55.1149,55.2605,17700.0
2015-07-13 11:25:00,91.07,91.1,91.02,91.1,18555.0,55.2605,55.2788,55.2302,55.2788,18555.0
2015-07-13 11:30:00,91.1,91.18,90.96,91.18,15228.0,55.2788,55.3273,55.1938,55.3273,15228.0
2015-07-13 11:35:00,91.18,91.2,91.0,91.04,10491.0,55.3273,55.3394,55.2181,55.2423,10491.0
2015-07-13 11:40:00,91.03,91.03,90.68,90.68,6750.0,55.2363,55.2363,55.0239,55.0239,6750.0
2015-07-13 11:45:00,90.71,90.77,90.48,90.48,4000.0,55.0421,55.0785,54.9025,54.9025,4000.0
2015-07-13 11:50:00,90.48,90.49,90.19,90.26,6863.0,54.9025,54.9086,54.7266,54.769,6863.0
2015-07-13 11:55:00,90.23,90.41,90.21,90.41,8663.0,54.7508,54.8601,54.7387,54.8601,8663.0
2015-07-13 12:00:00,90.42,90.8,90.41,90.8,4300.0,54.8661,55.0967,54.8601,55.0967,4300.0
2015-07-13 12:05:00,90.8,90.93,90.71,90.89,31176.0,55.0967,55.1756,55.0421,55.1513,31176.0
2015-07-13 12:10:00,90.91,91.02,90.85,90.94,5847.0,55.1635,55.2302,55.1271,55.1817,5847.0
2015-07-13 12:15:00,90.96,91.11,90.8,90.8,6450.0,55.1938,55.2848,55.0967,55.0967,6450.0
2015-07-13 12:20:00,90.8,91.0,90.8,90.85,3640.0,55.0967,55.2181,55.0967,55.1271,3640.0
2015-07-13 12:25:00,90.82,90.93,90.75,90.78,14240.0,55.1088,55.1756,55.0664,55.0846,14240.0
2015-07-13 12:30:00,90.81,90.86,90.71,90.79,4800.0,55.1028,55.1331,55.0421,55.0906,4800.0
2015-07-13 12:35:00,90.89,90.98,90.8,90.81,4670.0,55.1513,55.2059,55.0967,55.1028,4670.0
2015-07-13 12:40:00,90.81,90.85,90.7,90.72,7337.0,55.1028,55.1271,55.036,55.0482,7337.0
2015-07-13 12:45:00,90.71,91.0,90.69,91.0,9179.0,55.0421,55.2181,55.03,55.2181,9179.0
2015-07-13 12:50:00,91.09,91.09,90.87,90.95,1200.0,55.2727,55.2727,55.1392,55.1877,1200.0
2015-07-13 12:55:00,91.08,91.1,90.93,90.93,3550.0,55.2666,55.2788,55.1756,55.1756,3550.0
2015-07-13 13:00:00,90.97,91.1,90.96,91.02,3693.0,55.1999,55.2788,55.1938,55.2302,3693.0
2015-07-13 13:05:00,91.07,91.1,90.98,90.98,7781.0,55.2605,55.2788,55.2059,55.2059,7781.0
2015-07-13 13:10:00,90.97,90.99,90.85,90.95,2920.0,55.1999,55.212,55.1271,55.1877,2920.0
2015-07-13 13:15:00,90.89,90.95,90.79,90.91,4400.0,55.1513,55.1877,55.0906,55.1635,4400.0
2015-07-13 13:20:00,90.88,90.97,90.83,90.89,2200.0,55.1453,55.1999,55.1149,55.1513,2200.0
2015-07-13 13:25:00,90.87,91.09,90.87,91.03,8774.0,55.1392,55.2727,55.1392,55.2363,8774.0
2015-07-13 13:30:00,91.0,91.1,90.95,91.0,4895.0,55.2181,55.2788,55.1877,55.2181,4895.0
2015-07-13 13:35:00,91.0,91.1,90.89,91.1,7400.0,55.2181,55.2788,55.1513,55.2788,7400.0
2015-07-13 13:40:00,91.07,91.15,90.97,91.12,3338.0,55.2605,55.3091,55.1999,55.2909,3338.0
2015-07-13 13:45:00,91.19,91.19,91.02,91.15,8100.0,55.3334,55.3334,55.2302,55.3091,8100.0
2015-07-13 13:50:00,91.1,91.2,90.95,91.0,6405.0,55.2788,55.3394,55.1877,55.2181,6405.0
2015-07-13 13:55:00,91.0,91.04,90.93,90.94,3900.0,55.2181,55.2423,55.1756,55.1817,3900.0
2015-07-13 14:00:00,90.9,90.95,90.72,90.72,8401.0,55.1574,55.1877,55.0482,55.0482,8401.0
2015-07-13 14:05:00,90.71,90.92,90.65,90.83,6315.0,55.0421,55.1695,55.0057,55.1149,6315.0
2015-07-13 14:10:00,90.83,90.86,90.6,90.6,3730.0,55.1149,55.1331,54.9754,54.9754,3730.0
2015-07-13 14:15:00,90.59,90.79,90.59,90.79,3551.0,54.9693,55.0906,54.9693,55.0906,3551.0
2015-07-13 14:20:00,90.74,90.86,90.74,90.85,2900.0,55.0603,55.1331,55.0603,55.1271,2900.0
2015-07-13 14:25:00,90.86,90.88,90.78,90.85,9800.0,55.1331,55.1453,55.0846,55.1271,9800.0
2015-07-13 14:30:00,90.78,90.79,90.65,90.65,3710.0,55.0846,55.0906,55.0057,55.0057,3710.0
2015-07-13 14:35:00,90.6,90.63,90.46,90.51,3100.0,54.9754,54.9936,54.8904,54.9207,3100.0
2015-07-13 14:40:00,90.53,90.59,90.44,90.49,11355.0,54.9329,54.9693,54.8783,54.9086,11355.0
2015-07-13 14:45:00,90.51,90.51,90.44,90.5,2555.0,54.9207,54.9207,54.8783,54.9147,2555.0
2015-07-13 14:50:00,90.46,90.46,90.34,90.43,3330.0,54.8904,54.8904,54.8176,54.8722,3330.0
2015-07-13 14:55:00,90.48,90.54,90.44,90.46,4218.0,54.9025,54.9389,54.8783,54.8904,4218.0
2015-07-13 15:00:00,90.5,90.64,90.46,90.64,5504.0,54.9147,54.9996,54.8904,54.9996,5504.0
2015-07-13 15:05:00,90.64,90.68,90.57,90.64,6200.0,54.9996,55.0239,54.9572,54.9996,6200.0
2015-07-13 15:10:00,90.65,90.66,90.45,90.52,6934.0,55.0057,55.0118,54.8843,54.9268,6934.0
2015-07-13 15:15:00,90.44,90.51,90.31,90.35,6508.0,54.8783,54.9207,54.7994,54.8237,6508.0
2015-07-13 15:20:00,90.31,90.42,90.31,90.42,4445.0,54.7994,54.8661,54.7994,54.8661,4445.0
2015-07-13 15:25:00,90.44,90.47,90.22,90.34,7472.0,54.8783,54.8965,54.7448,54.8176,7472.0
2015-07-13 15:30:00,90.32,90.6,90.31,90.53,13905.0,54.8055,54.9754,54.7994,54.9329,13905.0
2015-07-13 15:35:00,90.49,90.52,90.21,90.32,9446.0,54.9086,54.9268,54.7387,54.8055,9446.0
2015-07-13 15:40:00,90.34,90.4,90.2,90.22,10300.0,54.8176,54.854,54.7326,54.7448,10300.0
2015-07-13 15:45:00,90.17,90.26,90.06,90.11,14830.0,54.7144,54.769,54.6477,54.678,14830.0
2015-07-13 15:50:00,90.11,90.2,90.08,90.15,16821.0,54.678,54.7326,54.6598,54.7023,16821.0
2015-07-13 15:55:00,90.13,90.16,89.99,90.02,28369.0,54.6902,54.7084,54.6052,54.6234,28369.0
2015-07-14 09:30:00,89.53,90.07,89.38,89.5,5318.0,54.3261,54.6538,54.2351,54.3079,5318.0
2015-07-14 09:35:00,89.47,89.79,89.47,89.79,775.0,54.2897,54.4839,54.2897,54.4839,775.0
2015-07-14 09:40:00,89.69,90.19,89.67,90.06,2537.0,54.4232,54.7266,54.411,54.6477,2537.0
2015-07-14 09:45:00,90.33,90.79,90.33,90.79,2500.0,54.8115,55.0906,54.8115,55.0906,2500.0
2015-07-14 09:50:00,91.03,91.31,91.03,91.23,1800.0,55.2363,55.4062,55.2363,55.3576,1800.0
2015-07-14 09:55:00,91.47,91.47,90.83,91.0,4640.0,55.5033,55.5033,55.1149,55.2181,4640.0
2015-07-14 10:00:00,90.98,91.03,90.55,90.55,3030.0,55.2059,55.2363,54.945,54.945,3030.0
2015-07-14 10:05:00,90.65,90.86,90.61,90.61,2265.0,55.0057,55.1331,54.9814,54.9814,2265.0
2015-07-14 10:10:00,90.64,90.64,90.29,90.57,3403.0,54.9996,54.9996,54.7872,54.9572,3403.0
2015-07-14 10:15:00,90.59,90.96,90.59,90.9,4079.0,54.9693,55.1938,54.9693,55.1574,4079.0
2015-07-14 10:20:00,90.75,91.03,90.72,90.95,7197.0,55.0664,55.2363,55.0482,55.1877,7197.0
2015-07-14 10:25:00,90.94,91.0,90.85,91.0,14200.0,55.1817,55.2181,55.1271,55.2181,14200.0
2015-07-14 10:30:00,91.0,91.0,90.82,90.98,8951.0,55.2181,55.2181,55.1088,55.2059,8951.0
2015-07-14 10:35:00,90.99,91.06,90.89,91.06,12019.0,55.212,55.2545,55.1513,55.2545,12019.0
2015-07-14 10:40:00,90.99,91.22,90.97,91.21,2949.0,55.212,55.3516,55.1999,55.3455,2949.0
2015-07-14 10:45:00,91.22,91.22,91.0,91.15,5607.0,55.3516,55.3516,55.2181,55.3091,5607.0
2015-07-14 10:50:00,91.19,91.46,91.19,91.41,1000.0,55.3334,55.4972,55.3334,55.4669,1000.0
2015-07-14 10:55:00,91.41,91.41,91.0,91.0,9916.0,55.4669,55.4669,55.2181,55.2181,9916.0
2015-07-14 11:00:00,91.0,91.31,91.0,91.31,2802.0,55.2181,55.4062,55.2181,55.4062,2802.0
2015-07-14 11:05:00,91.32,91.41,91.23,91.33,4781.0,55.4122,55.4669,55.3576,55.4183,4781.0
2015-07-14 11:10:00,91.37,91.48,91.16,91.19,3196.0,55.4426,55.5093,55.3152,55.3334,3196.0
2015-07-14 11:15:00,91.16,91.16,91.0,91.15,8459.0,55.3152,55.3152,55.2181,55.3091,8459.0
2015-07-14 11:20:00,91.12,91.26,91.12,91.25,1500.0,55.2909,55.3758,55.2909,55.3698,1500.0
2015-07-14 11:25:00,91.17,91.25,91.01,91.25,3199.0,55.3212,55.3698,55.2241,55.3698,3199.0
2015-07-14 11:30:00,91.21,91.4,91.21,91.23,2217.0,55.3455,55.4608,55.3455,55.3576,2217.0
2015-07-14 11:35:00,91.27,91.38,91.22,91.36,3809.0,55.3819,55.4487,55.3516,55.4365,3809.0
2015-07-14 11:40:00,91.38,91.38,91.16,91.16,2000.0,55.4487,55.4487,55.3152,55.3152,2000.0
2015-07-14 11:45:00,91.07,91.44,91.07,91.24,9958.0,55.2605,55.4851,55.2605,55.3637,9958.0
2015-07-14 11:50:00,91.25,91.3,91.0,91.14,9500.0,55.3698,55.4001,55.2181,55.303,9500.0
2015-07-14 11:55:00,91.13,91.31,91.01,91.29,6332.0,55.297,55.4062,55.2241,55.394,6332.0
2015-07-14 12:00:00,91.31,91.38,91.3,91.38,6400.0,55.4062,55.4487,55.4001,55.4487,6400.0
2015-07-14 12:05:00,91.37,91.4,91.0,91.02,7838.0,55.4426,55.4608,55.2181,55.2302,7838.0
2015-07-14 12:10:00,91.03,91.3,91.03,91.19,6400.0,55.2363,55.4001,55.2363,55.3334,6400.0
2015-07-14 12:15:00,91.24,91.51,91.24,91.51,3300.0,55.3637,55.5275,55.3637,55.5275,3300.0
2015-07-14 12:20:00,91.44,91.52,91.4,91.52,9915.0,55.4851,55.5336,55.4608,55.5336,9915.0
2015-07-14 12:25:00,91.48,91.61,91.29,91.29,9750.0,55.5093,55.5882,55.394,55.394,9750.0
2015-07-14 12:30:00,91.27,91.35,91.2,91.25,9830.0,55.3819,55.4304,55.3394,55.3698,9830.0
2015-07-14 12:35:00,91.24,91.3,91.05,91.19,11053.0,55.3637,55.4001,55.2484,55.3334,11053.0
2015-07-14 12:40:00,91.2,91.22,91.06,91.08,7752.0,55.3394,55.3516,55.2545,55.2666,7752.0
2015-07-14 12:45:00,91.15,91.16,91.08,91.11,10938.0,55.3091,55.3152,55.2666,55.2848,10938.0
2015-07-14 12:50:00,91.14,91.2,90.99,91.0,32660.0,55.303,55.3394,55.212,55.2181,32660.0
2015-07-14 12:55:00,91.0,91.15,91.0,91.12,11020.0,55.2181,55.3091,55.2181,55.2909,11020.0
2015-07-14 13:00:00,91.16,91.18,91.0,91.11,7502.0,55.3152,55.3273,55.2181,55.2848,7502.0
2015-07-14 13:05:00,91.17,91.26,91.13,91.2,3500.0,55.3212,55.3758,55.297,55.3394,3500.0
2015-07-14 13:10:00,91.16,91.4,91.12,91.15,3900.0,55.3152,55.4608,55.2909,55.3091,3900.0
2015-07-14 13:15:00,91.21,91.24,91.07,91.13,2050.0,55.3455,55.3637,55.2605,55.297,2050.0
2015-07-14 13:20:00,91.15,91.36,91.07,91.36,3300.0,55.3091,55.4365,55.2605,55.4365,3300.0
2015-07-14 13:25:00,91.34,91.34,91.09,91.27,15693.0,55.4244,55.4244,55.2727,55.3819,15693.0
2015-07-14 13:30:00,91.27,91.3,91.17,91.17,5300.0,55.3819,55.4001,55.3212,55.3212,5300.0
2015-07-14 13:35:00,91.16,91.34,91.09,91.34,7733.0,55.3152,55.4244,55.2727,55.4244,7733.0
2015-07-14 13:40:00,91.29,91.37,91.11,91.33,6155.0,55.394,55.4426,55.2848,55.4183,6155.0
2015-07-14 13:45:00,91.34,91.58,91.28,91.51,4080.0,55.4244,55.57,55.388,55.5275,4080.0
2015-07-14 13:50:00,91.51,91.74,91.51,91.61,4078.0,55.5275,55.6671,55.5275,55.5882,4078.0
2015-07-14 13:55:00,91.61,91.9,91.61,91.76,6513.0,55.5882,55.7642,55.5882,55.6792,6513.0
2015-07-14 14:00:00,91.81,91.93,91.75,91.93,4588.0,55.7096,55.7824,55.6732,55.7824,4588.0
2015-07-14 14:05:00,91.99,92.08,91.84,91.84,10273.0,55.8188,55.8734,55.7278,55.7278,10273.0
2015-07-14 14:10:00,91.84,91.99,91.76,91.98,9280.0,55.7278,55.8188,55.6792,55.8127,9280.0
2015-07-14 14:15:00,91.95,92.13,91.95,92.02,2700.0,55.7945,55.9037,55.7945,55.837,2700.0
2015-07-14 14:20:00,91.84,91.89,91.8,91.89,1000.0,55.7278,55.7581,55.7035,55.7581,1000.0
2015-07-14 14:25:00,91.87,91.87,91.68,91.81,3855.0,55.746,55.746,55.6307,55.7096,3855.0
2015-07-14 14:30:00,91.78,91.78,91.51,91.52,1800.0,55.6914,55.6914,55.5275,55.5336,1800.0
2015-07-14 14:35:00,91.54,91.59,91.37,91.37,3133.0,55.5457,55.5761,55.4426,55.4426,3133.0
2015-07-14 14:40:00,91.43,91.43,91.28,91.28,3265.0,55.479,55.479,55.388,55.388,3265.0
2015-07-14 14:45:00,91.28,91.5,91.28,91.47,2133.0,55.388,55.5215,55.388,55.5033,2133.0
2015-07-14 14:50:00,91.5,91.5,91.35,91.35,600.0,55.5215,55.5215,55.4304,55.4304,600.0
2015-07-14 14:55:00,91.31,91.41,91.16,91.25,8134.0,55.4062,55.4669,55.3152,55.3698,8134.0
2015-07-14 15:00:00,91.29,91.33,91.21,91.25,7197.0,55.394,55.4183,55.3455,55.3698,7197.0
2015-07-14 15:05:00,91.33,91.39,91.27,91.29,4000.0,55.4183,55.4547,55.3819,55.394,4000.0
2015-07-14 15:10:00,91.26,91.37,91.25,91.33,5550.0,55.3758,55.4426,55.3698,55.4183,5550.0
2015-07-14 15:15:00,91.33,91.35,91.21,91.28,7243.0,55.4183,55.4304,55.3455,55.388,7243.0
2015-07-14 15:20:00,91.3,91.32,91.27,91.27,6246.0,55.4001,55.4122,55.3819,55.3819,6246.0
2015-07-14 15:25:00,91.35,91.37,91.24,91.32,13239.0,55.4304,55.4426,55.3637,55.4122,13239.0
2015-07-14 15:30:00,91.28,91.34,91.21,91.23,6783.0,55.388,55.4244,55.3455,55.3576,6783.0
2015-07-14 15:35:00,91.23,91.45,91.2,91.45,4300.0,55.3576,55.4911,55.3394,55.4911,4300.0
2015-07-14 15:40:00,91.39,91.4,91.16,91.23,8070.0,55.4547,55.4608,55.3152,55.3576,8070.0
2015-07-14 15:45:00,91.17,91.34,91.13,91.28,10061.0,55.3212,55.4244,55.297,55.388,10061.0
2015-07-14 15:50:00,91.3,91.33,91.25,91.3,9616.0,55.4001,55.4183,55.3698,55.4001,9616.0
2015-07-14 15:55:00,91.31,91.32,91.21,91.28,42545.0,55.4062,55.4122,55.3455,55.388,42545.0
2015-07-15 09:30:00,90.98,91.29,90.51,91.2,8742.0,55.2059,55.394,54.9207,55.3394,8742.0
2015-07-15 09:35:00,91.22,91.22,90.39,90.8,11310.0,55.3516,55.3516,54.8479,55.0967,11310.0
2015-07-15 09:40:00,90.8,90.81,90.57,90.65,9460.0,55.0967,55.1028,54.9572,55.0057,9460.0
2015-07-15 09:45:00,90.82,91.02,90.74,90.74,7785.0,55.1088,55.2302,55.0603,55.0603,7785.0
2015-07-15 09:50:00,90.82,91.27,90.71,91.23,1300.0,55.1088,55.3819,55.0421,55.3576,1300.0
2015-07-15 09:55:00,91.31,91.32,91.0,91.0,4494.0,55.4062,55.4122,55.2181,55.2181,4494.0
2015-07-15 10:00:00,91.01,91.01,90.64,90.76,9627.0,55.2241,55.2241,54.9996,55.0724,9627.0
2015-07-15 10:05:00,90.61,90.89,90.61,90.89,3785.0,54.9814,55.1513,54.9814,55.1513,3785.0
2015-07-15 10:10:00,90.96,91.06,90.76,91.06,4910.0,55.1938,55.2545,55.0724,55.2545,4910.0
2015-07-15 10:15:00,91.04,91.08,90.79,90.85,3300.0,55.2423,55.2666,55.0906,55.1271,3300.0
2015-07-15 10:20:00,90.9,91.08,90.77,90.96,4942.0,55.1574,55.2666,55.0785,55.1938,4942.0
2015-07-15 10:25:00,91.02,91.08,90.83,90.92,3770.0,55.2302,55.2666,55.1149,55.1695,3770.0
2015-07-15 10:30:00,90.99,91.15,90.79,90.95,5801.0,55.212,55.3091,55.0906,55.1877,5801.0
2015-07-15 10:35:00,91.05,91.21,91.02,91.21,2896.0,55.2484,55.3455,55.2302,55.3455,2896.0
2015-07-15 10:40:00,91.22,91.54,91.18,91.32,12090.0,55.3516,55.5457,55.3273,55.4122,12090.0
2015-07-15 10:45:00,91.4,91.55,91.3,91.54,10320.0,55.4608,55.5518,55.4001,55.5457,10320.0
2015-07-15 10:50:00,91.48,91.54,91.29,91.39,10037.0,55.5093,55.5457,55.394,55.4547,10037.0
2015-07-15 10:55:00,91.4,91.56,91.34,91.39,5800.0,55.4608,55.5579,55.4244,55.4547,5800.0
2015-07-15 11:00:00,91.39,91.45,91.31,91.4,7452.0,55.4547,55.4911,55.4062,55.4608,7452.0
2015-07-15 11:05:00,91.37,91.41,91.29,91.4,6636.0,55.4426,55.4669,55.394,55.4608,6636.0
2015-07-15 11:10:00,91.4,91.4,91.04,91.04,1200.0,55.4608,55.4608,55.2423,55.2423,1200.0
2015-07-15 11:15:00,91.1,91.1,90.59,90.68,14839.0,55.2788,55.2788,54.9693,55.0239,14839.0
2015-07-15 11:20:00,90.71,91.01,90.67,90.83,3875.0,55.0421,55.2241,55.0178,55.1149,3875.0
2015-07-15 11:25:00,90.83,90.91,90.72,90.83,4246.0,55.1149,55.1635,55.0482,55.1149,4246.0
2015-07-15 11:30:00,90.77,91.0,90.76,90.8,2550.0,55.0785,55.2181,55.0724,55.0967,2550.0
2015-07-15 11:35:00,90.8,90.82,90.64,90.81,7000.0,55.0967,55.1088,54.9996,55.1028,7000.0
2015-07-15 11:40:00,90.81,90.83,90.3,90.3,11200.0,55.1028,55.1149,54.7933,54.7933,11200.0
2015-07-15 11:45:00,90.33,90.64,90.33,90.37,9647.0,54.8115,54.9996,54.8115,54.8358,9647.0
2015-07-15 11:50:00,90.34,90.34,90.09,90.16,4193.0,54.8176,54.8176,54.6659,54.7084,4193.0
2015-07-15 11:55:00,90.12,90.15,89.8,89.8,28550.0,54.6841,54.7023,54.4899,54.4899,28550.0
2015-07-15 12:00:00,89.84,90.09,89.82,89.91,4200.0,54.5142,54.6659,54.5021,54.5567,4200.0
2015-07-15 12:05:00,89.9,89.9,89.64,89.68,1900.0,54.5506,54.5506,54.3928,54.4171,1900.0
2015-07-15 12:10:00,89.59,89.61,89.33,89.33,3632.0,54.3625,54.3746,54.2047,54.2047,3632.0
2015-07-15 12:15:00,89.33,89.48,89.33,89.43,8000.0,54.2047,54.2957,54.2047,54.2654,8000.0
2015-07-15 12:20:00,89.44,89.57,89.31,89.5,6250.0,54.2715,54.3504,54.1926,54.3079,6250.0
2015-07-15 12:25:00,89.47,89.47,89.22,89.34,2400.0,54.2897,54.2897,54.138,54.2108,2400.0
2015-07-15 12:30:00,89.53,89.63,89.45,89.53,3400.0,54.3261,54.3868,54.2775,54.3261,3400.0
2015-07-15 12:35:00,89.53,89.53,89.27,89.33,5509.0,54.3261,54.3261,54.1683,54.2047,5509.0
2015-07-15 12:40:00,89.35,89.39,89.24,89.33,2562.0,54.2169,54.2411,54.1501,54.2047,2562.0
2015-07-15 12:45:00,89.38,89.38,89.05,89.1,10125.0,54.2351,54.2351,54.0348,54.0652,10125.0
2015-07-15 12:50:00,89.11,89.11,88.73,88.84,8449.0,54.0712,54.0712,53.8407,53.9074,8449.0
2015-07-15 12:55:00,88.93,89.05,88.92,88.93,4290.0,53.962,54.0348,53.9559,53.962,4290.0
2015-07-15 13:00:00,88.97,89.09,88.83,88.84,4899.0,53.9863,54.0591,53.9013,53.9074,4899.0
2015-07-15 13:05:00,88.8,88.83,88.74,88.78,2100.0,53.8831,53.9013,53.8467,53.871,2100.0
2015-07-15 13:10:00,88.86,89.03,88.86,89.0,6400.0,53.9195,54.0227,53.9195,54.0045,6400.0
2015-07-15 13:15:00,88.98,89.08,88.94,89.04,8164.0,53.9924,54.053,53.9681,54.0288,8164.0
2015-07-15 13:20:00,88.89,88.94,88.76,88.79,6933.0,53.9377,53.9681,53.8589,53.8771,6933.0
2015-07-15 13:25:00,88.79,88.85,88.76,88.81,5600.0,53.8771,53.9135,53.8589,53.8892,5600.0
2015-07-15 13:30:00,88.78,88.8,88.51,88.66,7652.0,53.871,53.8831,53.7072,53.7982,7652.0
2015-07-15 13:35:00,88.77,88.85,88.46,88.61,3940.0,53.8649,53.9135,53.6768,53.7678,3940.0
2015-07-15 13:40:00,88.53,88.71,88.52,88.71,2457.0,53.7193,53.8285,53.7132,53.8285,2457.0
2015-07-15 13:45:00,88.75,88.82,88.74,88.82,1800.0,53.8528,53.8953,53.8467,53.8953,1800.0
2015-07-15 13:50:00,88.89,88.89,88.75,88.76,1500.0,53.9377,53.9377,53.8528,53.8589,1500.0
2015-07-15 13:55:00,88.78,88.83,88.64,88.64,1200.0,53.871,53.9013,53.786,53.786,1200.0
2015-07-15 14:00:00,88.67,88.67,88.53,88.53,6800.0,53.8042,53.8042,53.7193,53.7193,6800.0
2015-07-15 14:05:00,88.54,88.58,88.46,88.58,15856.0,53.7254,53.7496,53.6768,53.7496,15856.0
2015-07-15 14:10:00,88.6,88.8,88.6,88.76,2925.0,53.7618,53.8831,53.7618,53.8589,2925.0
2015-07-15 14:15:00,88.79,88.83,88.72,88.83,2700.0,53.8771,53.9013,53.8346,53.9013,2700.0
2015-07-15 14:20:00,88.83,88.88,88.78,88.84,2280.0,53.9013,53.9317,53.871,53.9074,2280.0
2015-07-15 14:25:00,88.95,89.03,88.79,88.8,3400.0,53.9741,54.0227,53.8771,53.8831,3400.0
2015-07-15 14:30:00,88.82,88.84,88.57,88.57,5450.0,53.8953,53.9074,53.7436,53.7436,5450.0
2015-07-15 14:35:00,88.52,88.67,88.51,88.58,6416.0,53.7132,53.8042,53.7072,53.7496,6416.0
2015-07-15 14:40:00,88.66,88.66,88.4,88.4,8066.0,53.7982,53.7982,53.6404,53.6404,8066.0
2015-07-15 14:45:00,88.4,88.45,88.33,88.36,2227.0,53.6404,53.6708,53.5979,53.6161,2227.0
2015-07-15 14:50:00,88.35,88.46,88.31,88.31,15350.0,53.6101,53.6768,53.5858,53.5858,15350.0
2015-07-15 14:55:00,88.35,88.41,88.32,88.37,15615.0,53.6101,53.6465,53.5919,53.6222,15615.0
2015-07-15 15:00:00,88.37,88.43,88.3,88.37,5125.0,53.6222,53.6586,53.5797,53.6222,5125.0
2015-07-15 15:05:00,88.37,88.75,88.37,88.74,6688.0,53.6222,53.8528,53.6222,53.8467,6688.0
2015-07-15 15:10:00,88.75,88.86,88.7,88.86,5222.0,53.8528,53.9195,53.8224,53.9195,5222.0
2015-07-15 15:15:00,88.91,88.91,88.74,88.74,7388.0,53.9499,53.9499,53.8467,53.8467,7388.0
2015-07-15 15:20:00,88.75,88.75,88.59,88.66,7877.0,53.8528,53.8528,53.7557,53.7982,7877.0
2015-07-15 15:25:00,88.65,88.82,88.65,88.82,5000.0,53.7921,53.8953,53.7921,53.8953,5000.0
2015-07-15 15:30:00,88.86,88.87,88.78,88.86,7345.0,53.9195,53.9256,53.871,53.9195,7345.0
2015-07-15 15:35:00,88.84,88.84,88.75,88.75,3600.0,53.9074,53.9074,53.8528,53.8528,3600.0
2015-07-15 15:40:00,88.73,88.79,88.57,88.79,4980.0,53.8407,53.8771,53.7436,53.8771,4980.0
2015-07-15 15:45:00,88.74,88.78,88.72,88.78,8208.0,53.8467,53.871,53.8346,53.871,8208.0
2015-07-15 15:50:00,88.76,89.01,88.75,89.01,33207.0,53.8589,54.0106,53.8528,54.0106,33207.0
2015-07-15 15:55:00,89.0,89.0,88.86,88.93,33065.0,54.0045,54.0045,53.9195,53.962,33065.0
2015-07-16 09:30:00,89.0,89.15,88.99,89.1,6225.0,54.0045,54.0955,53.9984,54.0652,6225.0
2015-07-16 09:35:00,89.11,89.36,88.84,88.88,4150.0,54.0712,54.2229,53.9074,53.9317,4150.0
2015-07-16 09:40:00,88.84,89.02,88.48,88.48,3142.0,53.9074,54.0166,53.689,53.689,3142.0
2015-07-16 09:45:00,88.66,88.75,88.6,88.68,12713.0,53.7982,53.8528,53.7618,53.8103,12713.0
2015-07-16 09:50:00,88.51,88.85,88.4,88.4,3700.0,53.7072,53.9135,53.6404,53.6404,3700.0
2015-07-16 09:55:00,88.56,88.74,88.49,88.55,3600.0,53.7375,53.8467,53.695,53.7314,3600.0
2015-07-16 10:00:00,88.55,88.58,88.31,88.31,8100.0,53.7314,53.7496,53.5858,53.5858,8100.0
2015-07-16 10:05:00,88.33,88.43,88.12,88.14,2450.0,53.5979,53.6586,53.4705,53.4826,2450.0
2015-07-16 10:10:00,88.11,88.18,88.0,88.05,1750.0,53.4644,53.5069,53.3977,53.428,1750.0
2015-07-16 10:15:00,88.08,88.3,88.07,88.3,3700.0,53.4462,53.5797,53.4402,53.5797,3700.0
2015-07-16 10:20:00,88.36,88.59,88.29,88.59,6291.0,53.6161,53.7557,53.5737,53.7557,6291.0
2015-07-16 10:25:00,88.58,88.82,88.52,88.59,1850.0,53.7496,53.8953,53.7132,53.7557,1850.0
2015-07-16 10:30:00,88.59,88.6,88.42,88.48,5700.0,53.7557,53.7618,53.6525,53.689,5700.0
2015-07-16 10:35:00,88.48,88.54,88.41,88.48,4100.0,53.689,53.7254,53.6465,53.689,4100.0
2015-07-16 10:40:00,88.48,88.5,88.4,88.49,4600.0,53.689,53.7011,53.6404,53.695,4600.0
2015-07-16 10:45:00,88.49,88.63,88.43,88.43,3900.0,53.695,53.78,53.6586,53.6586,3900.0
2015-07-16 10:50:00,88.41,88.48,88.31,88.31,3541.0,53.6465,53.689,53.5858,53.5858,3541.0
2015-07-16 10:55:00,88.3,88.5,88.16,88.47,3523.0,53.5797,53.7011,53.4948,53.6829,3523.0
2015-07-16 11:00:00,88.51,88.54,88.38,88.38,2425.0,53.7072,53.7254,53.6283,53.6283,2425.0
2015-07-16 11:05:00,88.31,88.42,88.31,88.34,2900.0,53.5858,53.6525,53.5858,53.604,2900.0
2015-07-16 11:10:00,88.38,88.38,88.16,88.22,2600.0,53.6283,53.6283,53.4948,53.5312,2600.0
2015-07-16 11:15:00,88.22,88.26,88.16,88.25,4750.0,53.5312,53.5555,53.4948,53.5494,4750.0
2015-07-16 11:20:00,88.22,88.24,88.16,88.23,2600.0,53.5312,53.5433,53.4948,53.5373,2600.0
2015-07-16 11:25:00,88.18,88.51,88.17,88.49,4028.0,53.5069,53.7072,53.5008,53.695,4028.0
2015-07-16 11:30:00,88.47,88.67,88.47,88.58,1758.0,53.6829,53.8042,53.6829,53.7496,1758.0
2015-07-16 11:35:00,88.58,88.63,88.55,88.56,3300.0,53.7496,53.78,53.7314,53.7375,3300.0
2015-07-16 11:40:00,88.5,88.61,88.41,88.46,2950.0,53.7011,53.7678,53.6465,53.6768,2950.0
2015-07-16 11:45:00,88.46,88.48,88.38,88.38,1939.0,53.6768,53.689,53.6283,53.6283,1939.0
2015-07-16 11:50:00,88.35,88.57,88.35,88.52,2170.0,53.6101,53.7436,53.6101,53.7132,2170.0
2015-07-16 11:55:00,88.5,88.5,88.31,88.32,1980.0,53.7011,53.7011,53.5858,53.5919,1980.0
2015-07-16 12:00:00,88.33,88.42,88.32,88.37,1000.0,53.5979,53.6525,53.5919,53.6222,1000.0
2015-07-16 12:05:00,88.33,88.39,88.28,88.28,1800.0,53.5979,53.6343,53.5676,53.5676,1800.0
2015-07-16 12:10:00,88.28,88.29,88.16,88.19,2653.0,53.5676,53.5737,53.4948,53.513,2653.0
2015-07-16 12:15:00,88.16,88.31,88.15,88.22,2800.0,53.4948,53.5858,53.4887,53.5312,2800.0
2015-07-16 12:20:00,88.22,88.23,88.16,88.23,4100.0,53.5312,53.5373,53.4948,53.5373,4100.0
2015-07-16 12:25:00,88.16,88.25,88.13,88.15,13370.0,53.4948,53.5494,53.4766,53.4887,13370.0
2015-07-16 12:30:00,88.25,88.33,88.14,88.14,2885.0,53.5494,53.5979,53.4826,53.4826,2885.0
2015-07-16 12:35:00,88.14,88.3,88.14,88.23,3450.0,53.4826,53.5797,53.4826,53.5373,3450.0
2015-07-16 12:40:00,88.21,88.21,88.12,88.17,1900.0,53.5251,53.5251,53.4705,53.5008,1900.0
2015-07-16 12:45:00,88.24,88.3,88.21,88.23,1700.0,53.5433,53.5797,53.5251,53.5373,1700.0
2015-07-16 12:50:00,88.23,88.3,88.2,88.21,1344.0,53.5373,53.5797,53.5191,53.5251,1344.0
2015-07-16 12:55:00,88.17,88.28,88.17,88.24,1300.0,53.5008,53.5676,53.5008,53.5433,1300.0
2015-07-16 13:00:00,88.24,88.33,88.21,88.24,2995.0,53.5433,53.5979,53.5251,53.5433,2995.0
2015-07-16 13:05:00,88.23,88.25,88.14,88.14,3049.0,53.5373,53.5494,53.4826,53.4826,3049.0
2015-07-16 13:10:00,88.12,88.31,88.12,88.28,2300.0,53.4705,53.5858,53.4705,53.5676,2300.0
2015-07-16 13:15:00,88.25,88.31,88.17,88.17,2000.0,53.5494,53.5858,53.5008,53.5008,2000.0
2015-07-16 13:20:00,88.15,88.16,88.07,88.07,1462.0,53.4887,53.4948,53.4402,53.4402,1462.0
2015-07-16 13:25:00,88.12,88.2,88.09,88.19,3100.0,53.4705,53.5191,53.4523,53.513,3100.0
2015-07-16 13:30:00,88.2,88.23,88.15,88.23,3800.0,53.5191,53.5373,53.4887,53.5373,3800.0
2015-07-16 13:35:00,88.23,88.26,88.2,88.26,2100.0,53.5373,53.5555,53.5191,53.5555,2100.0
2015-07-16 13:40:00,88.26,88.3,88.22,88.22,2900.0,53.5555,53.5797,53.5312,53.5312,2900.0
2015-07-16 13:45:00,88.27,88.32,88.23,88.32,2255.0,53.5615,53.5919,53.5373,53.5919,2255.0
2015-07-16 13:50:00,88.34,88.34,88.26,88.27,885.0,53.604,53.604,53.5555,53.5615,885.0
2015-07-16 13:55:00,88.28,88.28,88.19,88.21,2001.0,53.5676,53.5676,53.513,53.5251,2001.0
2015-07-16 14:00:00,88.27,88.37,88.27,88.37,2200.0,53.5615,53.6222,53.5615,53.6222,2200.0
2015-07-16 14:05:00,88.28,88.36,88.28,88.28,1400.0,53.5676,53.6161,53.5676,53.5676,1400.0
2015-07-16 14:10:00,88.29,88.32,88.23,88.23,1170.0,53.5737,53.5919,53.5373,53.5373,1170.0
2015-07-16 14:15:00,88.22,88.32,88.2,88.31,2320.0,53.5312,53.5919,53.5191,53.5858,2320.0
2015-07-16 14:20:00,88.28,88.32,88.23,88.28,9760.0,53.5676,53.5919,53.5373,53.5676,9760.0
2015-07-16 14:25:00,88.25,88.3,88.15,88.15,3100.0,53.5494,53.5797,53.4887,53.4887,3100.0
2015-07-16 14:30:00,88.15,88.28,88.15,88.23,4496.0,53.4887,53.5676,53.4887,53.5373,4496.0
2015-07-16 14:35:00,88.24,88.29,88.2,88.29,1300.0,53.5433,53.5737,53.5191,53.5737,1300.0
2015-07-16 14:40:00,88.34,88.41,88.28,88.41,1930.0,53.604,53.6465,53.5676,53.6465,1930.0
2015-07-16 14:45:00,88.41,88.42,88.36,88.36,3702.0,53.6465,53.6525,53.6161,53.6161,3702.0
2015-07-16 14:50:00,88.35,88.45,88.32,88.32,4263.0,53.6101,53.6708,53.5919,53.5919,4263.0
2015-07-16 14:55:00,88.3,88.34,88.24,88.33,4001.0,53.5797,53.604,53.5433,53.5979,4001.0
2015-07-16 15:00:00,88.34,88.38,88.29,88.31,4600.0,53.604,53.6283,53.5737,53.5858,4600.0
2015-07-16 15:05:00,88.31,88.31,88.2,88.22,6311.0,53.5858,53.5858,53.5191,53.5312,6311.0
2015-07-16 15:10:00,88.23,88.3,88.2,88.25,6600.0,53.5373,53.5797,53.5191,53.5494,6600.0
2015-07-16 15:15:00,88.24,88.4,88.24,88.37,4100.0,53.5433,53.6404,53.5433,53.6222,4100.0
2015-07-16 15:20:00,88.36,88.36,88.2,88.25,9050.0,53.6161,53.6161,53.5191,53.5494,9050.0
2015-07-16 15:25:00,88.25,88.34,88.24,88.3,4200.0,53.5494,53.604,53.5433,53.5797,4200.0
2015-07-16 15:30:00,88.3,88.41,88.29,88.38,7100.0,53.5797,53.6465,53.5737,53.6283,7100.0
2015-07-16 15:35:00,88.37,88.51,88.37,88.45,5750.0,53.6222,53.7072,53.6222,53.6708,5750.0
2015-07-16 15:40:00,88.42,88.54,88.37,88.48,7000.0,53.6525,53.7254,53.6222,53.689,7000.0
2015-07-16 15:45:00,88.54,88.58,88.43,88.43,12391.0,53.7254,53.7496,53.6586,53.6586,12391.0
2015-07-16 15:50:00,88.42,88.42,88.34,88.36,7200.0,53.6525,53.6525,53.604,53.6161,7200.0
2015-07-16 15:55:00,88.34,88.35,88.25,88.26,18051.0,53.604,53.6101,53.5494,53.5555,18051.0
2015-07-17 09:30:00,87.82,88.03,87.75,88.0,14899.0,53.2885,53.4159,53.246,53.3977,14899.0
2015-07-17 09:35:00,87.55,87.65,87.14,87.14,3400.0,53.1246,53.1853,52.8759,52.8759,3400.0
2015-07-17 09:40:00,87.14,87.4,87.03,87.03,2128.0,52.8759,53.0336,52.8091,52.8091,2128.0
2015-07-17 09:45:00,87.32,87.46,87.14,87.46,2530.0,52.9851,53.07,52.8759,53.07,2530.0
2015-07-17 09:50:00,87.42,87.44,87.1,87.21,2601.0,53.0458,53.0579,52.8516,52.9183,2601.0
2015-07-17 09:55:00,87.18,87.18,86.84,86.96,6446.0,52.9001,52.9001,52.6938,52.7666,6446.0
2015-07-17 10:00:00,86.82,87.11,86.69,86.94,20427.0,52.6817,52.8577,52.6028,52.7545,20427.0
2015-07-17 10:05:00,86.84,86.97,86.79,86.79,9720.0,52.6938,52.7727,52.6635,52.6635,9720.0
2015-07-17 10:10:00,86.87,86.91,86.73,86.77,6330.0,52.712,52.7363,52.6271,52.6513,6330.0
2015-07-17 10:15:00,86.85,87.3,86.8,87.3,6546.0,52.6999,52.9729,52.6695,52.9729,6546.0
2015-07-17 10:20:00,87.42,87.42,87.2,87.2,3326.0,53.0458,53.0458,52.9123,52.9123,3326.0
2015-07-17 10:25:00,87.13,87.25,86.89,86.9,3363.0,52.8698,52.9426,52.7242,52.7302,3363.0
2015-07-17 10:30:00,86.79,86.96,86.74,86.96,2300.0,52.6635,52.7666,52.6331,52.7666,2300.0
2015-07-17 10:35:00,86.96,87.27,86.96,87.2,11580.0,52.7666,52.9547,52.7666,52.9123,11580.0
2015-07-17 10:40:00,87.14,87.24,86.94,86.94,14139.0,52.8759,52.9365,52.7545,52.7545,14139.0
2015-07-17 10:45:00,86.87,87.1,86.79,87.09,3351.0,52.712,52.8516,52.6635,52.8455,3351.0
2015-07-17 10:50:00,87.1,87.36,86.96,87.36,4086.0,52.8516,53.0093,52.7666,53.0093,4086.0
2015-07-17 10:55:00,87.42,87.42,87.28,87.29,2206.0,53.0458,53.0458,52.9608,52.9669,2206.0
2015-07-17 11:00:00,87.38,87.41,87.2,87.4,2832.0,53.0215,53.0397,52.9123,53.0336,2832.0
2015-07-17 11:05:00,87.43,87.56,87.43,87.49,2587.0,53.0518,53.1307,53.0518,53.0882,2587.0
2015-07-17 11:10:00,87.56,87.84,87.45,87.45,4900.0,53.1307,53.3006,53.064,53.064,4900.0
2015-07-17 11:15:00,87.36,87.45,87.18,87.18,4218.0,53.0093,53.064,52.9001,52.9001,4218.0
2015-07-17 11:20:00,87.26,87.3,87.11,87.23,2650.0,52.9487,52.9729,52.8577,52.9305,2650.0
2015-07-17 11:25:00,87.28,87.33,87.23,87.28,3710.0,52.9608,52.9911,52.9305,52.9608,3710.0
2015-07-17 11:30:00,87.16,87.24,87.08,87.21,6854.0,52.888,52.9365,52.8394,52.9183,6854.0
2015-07-17 11:35:00,87.22,87.22,87.12,87.12,700.0,52.9244,52.9244,52.8637,52.8637,700.0
2015-07-17 11:40:00,87.21,87.21,87.05,87.05,4300.0,52.9183,52.9183,52.8212,52.8212,4300.0
2015-07-17 11:45:00,87.05,87.13,87.02,87.1,3939.0,52.8212,52.8698,52.803,52.8516,3939.0
2015-07-17 11:50:00,87.02,87.08,86.85,86.85,4110.0,52.803,52.8394,52.6999,52.6999,4110.0
2015-07-17 11:55:00,86.86,87.04,86.82,86.98,2200.0,52.706,52.8152,52.6817,52.7788,2200.0
2015-07-17 12:00:00,87.09,87.12,86.99,86.99,4000.0,52.8455,52.8637,52.7848,52.7848,4000.0
2015-07-17 12:05:00,87.0,87.2,86.99,87.15,11100.0,52.7909,52.9123,52.7848,52.8819,11100.0
2015-07-17 12:10:00,87.16,87.16,87.03,87.05,5500.0,52.888,52.888,52.8091,52.8212,5500.0
2015-07-17 12:15:00,87.05,87.05,86.83,86.85,3562.0,52.8212,52.8212,52.6877,52.6999,3562.0
2015-07-17 12:20:00,86.84,86.88,86.75,86.83,8356.0,52.6938,52.7181,52.6392,52.6877,8356.0
2015-07-17 12:25:00,86.87,86.94,86.85,86.91,3100.0,52.712,52.7545,52.6999,52.7363,3100.0
2015-07-17 12:30:00,86.98,87.0,86.83,86.9,15058.0,52.7788,52.7909,52.6877,52.7302,15058.0
2015-07-17 12:35:00,86.93,87.05,86.87,87.05,7700.0,52.7484,52.8212,52.712,52.8212,7700.0
2015-07-17 12:40:00,87.05,87.05,86.89,86.95,6250.0,52.8212,52.8212,52.7242,52.7606,6250.0
2015-07-17 12:45:00,86.92,87.0,86.92,86.97,4000.0,52.7424,52.7909,52.7424,52.7727,4000.0
2015-07-17 12:50:00,86.95,86.95,86.89,86.89,4000.0,52.7606,52.7606,52.7242,52.7242,4000.0
2015-07-17 12:55:00,86.95,87.05,86.94,87.03,7958.0,52.7606,52.8212,52.7545,52.8091,7958.0
2015-07-17 13:00:00,87.0,87.11,86.98,87.03,8740.0,52.7909,52.8577,52.7788,52.8091,8740.0
2015-07-17 13:05:00,87.03,87.3,87.02,87.3,7333.0,52.8091,52.9729,52.803,52.9729,7333.0
2015-07-17 13:10:00,87.26,87.26,87.16,87.18,3800.0,52.9487,52.9487,52.888,52.9001,3800.0
2015-07-17 13:15:00,87.15,87.44,87.14,87.44,2377.0,52.8819,53.0579,52.8759,53.0579,2377.0
2015-07-17 13:20:00,87.45,87.51,87.4,87.51,6222.0,53.064,53.1004,53.0336,53.1004,6222.0
2015-07-17 13:25:00,87.53,87.61,87.5,87.59,4861.0,53.1125,53.161,53.0943,53.1489,4861.0
2015-07-17 13:30:00,87.54,87.56,87.4,87.4,4400.0,53.1186,53.1307,53.0336,53.0336,4400.0
2015-07-17 13:35:00,87.4,87.55,87.34,87.55,5700.0,53.0336,53.1246,52.9972,53.1246,5700.0
2015-07-17 13:40:00,87.49,87.52,87.43,87.47,4296.0,53.0882,53.1064,53.0518,53.0761,4296.0
2015-07-17 13:45:00,87.47,87.56,87.47,87.52,2293.0,53.0761,53.1307,53.0761,53.1064,2293.0
2015-07-17 13:50:00,87.59,87.59,87.54,87.54,3300.0,53.1489,53.1489,53.1186,53.1186,3300.0
2015-07-17 13:55:00,87.56,87.6,87.44,87.44,6127.0,53.1307,53.155,53.0579,53.0579,6127.0
2015-07-17 14:00:00,87.47,87.65,87.43,87.51,6925.0,53.0761,53.1853,53.0518,53.1004,6925.0
2015-07-17 14:05:00,87.52,87.64,87.5,87.64,3014.0,53.1064,53.1793,53.0943,53.1793,3014.0
2015-07-17 14:10:00,87.64,87.82,87.58,87.82,2101.0,53.1793,53.2885,53.1428,53.2885,2101.0
2015-07-17 14:15:00,87.78,87.84,87.75,87.75,4800.0,53.2642,53.3006,53.246,53.246,4800.0
2015-07-17 14:20:00,87.78,87.93,87.7,87.93,3816.0,53.2642,53.3552,53.2157,53.3552,3816.0
2015-07-17 14:25:00,87.93,87.98,87.8,87.85,4044.0,53.3552,53.3856,53.2763,53.3067,4044.0
2015-07-17 14:30:00,87.86,87.94,87.84,87.94,2300.0,53.3127,53.3613,53.3006,53.3613,2300.0
2015-07-17 14:35:00,87.93,88.04,87.84,88.02,4015.0,53.3552,53.422,53.3006,53.4098,4015.0
2015-07-17 14:40:00,88.01,88.06,87.94,88.06,2983.0,53.4038,53.4341,53.3613,53.4341,2983.0
2015-07-17 14:45:00,88.06,88.09,87.93,87.94,3850.0,53.4341,53.4523,53.3552,53.3613,3850.0
2015-07-17 14:50:00,87.97,88.08,87.97,87.99,4366.0,53.3795,53.4462,53.3795,53.3916,4366.0
2015-07-17 14:55:00,88.03,88.18,88.03,88.18,3525.0,53.4159,53.5069,53.4159,53.5069,3525.0
2015-07-17 15:00:00,88.16,88.16,87.98,88.05,6950.0,53.4948,53.4948,53.3856,53.428,6950.0
2015-07-17 15:05:00,88.11,88.11,87.86,87.86,6149.0,53.4644,53.4644,53.3127,53.3127,6149.0
2015-07-17 15:10:00,87.86,87.95,87.86,87.95,1700.0,53.3127,53.3674,53.3127,53.3674,1700.0
2015-07-17 15:15:00,87.93,87.95,87.82,87.87,4900.0,53.3552,53.3674,53.2885,53.3188,4900.0
2015-07-17 15:20:00,87.89,87.89,87.76,87.83,4100.0,53.3309,53.3309,53.2521,53.2945,4100.0
2015-07-17 15:25:00,87.83,87.85,87.76,87.85,5520.0,53.2945,53.3067,53.2521,53.3067,5520.0
2015-07-17 15:30:00,87.82,87.83,87.65,87.71,6910.0,53.2885,53.2945,53.1853,53.2217,6910.0
2015-07-17 15:35:00,87.69,87.95,87.68,87.92,2882.0,53.2096,53.3674,53.2035,53.3492,2882.0
2015-07-17 15:40:00,87.9,87.95,87.68,87.68,6821.0,53.337,53.3674,53.2035,53.2035,6821.0
2015-07-17 15:45:00,87.71,87.82,87.68,87.82,4595.0,53.2217,53.2885,53.2035,53.2885,4595.0
2015-07-17 15:50:00,87.83,87.83,87.7,87.73,4161.0,53.2945,53.2945,53.2157,53.2339,4161.0
2015-07-17 15:55:00,87.73,87.93,87.72,87.91,33749.0,53.2339,53.3552,53.2278,53.3431,33749.0
2015-07-20 09:30:00,87.95,88.0,87.58,87.64,6292.0,53.3674,53.3977,53.1428,53.1793,6292.0
2015-07-20 09:35:00,87.52,87.59,87.26,87.39,5228.0,53.1064,53.1489,52.9487,53.0276,5228.0
2015-07-20 09:40:00,87.28,87.37,86.99,86.99,3095.0,52.9608,53.0154,52.7848,52.7848,3095.0
2015-07-20 09:45:00,86.75,86.75,86.43,86.45,3430.0,52.6392,52.6392,52.445,52.4572,3430.0
2015-07-20 09:50:00,86.47,86.5,86.27,86.38,8281.0,52.4693,52.4875,52.3479,52.4147,8281.0
2015-07-20 09:55:00,86.4,86.45,86.25,86.28,7448.0,52.4268,52.4572,52.3358,52.354,7448.0
2015-07-20 10:00:00,86.2,86.32,86.02,86.07,7764.0,52.3055,52.3783,52.1962,52.2266,7764.0
2015-07-20 10:05:00,86.09,86.14,85.98,85.98,5414.0,52.2387,52.2691,52.172,52.172,5414.0
2015-07-20 10:10:00,85.98,86.07,85.7,85.7,5894.0,52.172,52.2266,52.0021,52.0021,5894.0
2015-07-20 10:15:00,85.75,86.08,85.58,85.95,11956.0,52.0324,52.2327,51.9293,52.1538,11956.0
2015-07-20 10:20:00,85.99,85.99,85.7,85.83,33922.0,52.178,52.178,52.0021,52.081,33922.0
2015-07-20 10:25:00,85.85,86.03,85.79,86.03,7353.0,52.0931,52.2023,52.0567,52.2023,7353.0
2015-07-20 10:30:00,85.98,86.37,85.98,86.17,7446.0,52.172,52.4086,52.172,52.2873,7446.0
2015-07-20 10:35:00,86.28,86.66,86.28,86.49,6363.0,52.354,52.5846,52.354,52.4814,6363.0
2015-07-20 10:40:00,86.58,86.58,86.46,86.54,4219.0,52.5361,52.5361,52.4632,52.5118,4219.0
2015-07-20 10:45:00,86.54,86.73,86.52,86.64,2300.0,52.5118,52.6271,52.4996,52.5725,2300.0
2015-07-20 10:50:00,86.66,86.9,86.65,86.84,5587.0,52.5846,52.7302,52.5785,52.6938,5587.0
2015-07-20 10:55:00,86.91,87.23,86.91,87.19,5929.0,52.7363,52.9305,52.7363,52.9062,5929.0
2015-07-20 11:00:00,87.22,87.26,87.18,87.18,7153.0,52.9244,52.9487,52.9001,52.9001,7153.0
2015-07-20 11:05:00,87.23,87.34,87.22,87.3,4434.0,52.9305,52.9972,52.9244,52.9729,4434.0
2015-07-20 11:10:00,87.3,87.37,87.28,87.33,3268.0,52.9729,53.0154,52.9608,52.9911,3268.0
2015-07-20 11:15:00,87.33,87.42,87.3,87.35,5354.0,52.9911,53.0458,52.9729,53.0033,5354.0
2015-07-20 11:20:00,87.3,87.35,87.29,87.35,3753.0,52.9729,53.0033,52.9669,53.0033,3753.0
2015-07-20 11:25:00,87.44,87.53,87.28,87.28,4919.0,53.0579,53.1125,52.9608,52.9608,4919.0
2015-07-20 11:30:00,87.31,87.34,87.25,87.25,6479.0,52.979,52.9972,52.9426,52.9426,6479.0
2015-07-20 11:35:00,87.3,87.3,87.16,87.21,12605.0,52.9729,52.9729,52.888,52.9183,12605.0
2015-07-20 11:40:00,87.1,87.11,86.89,86.96,3144.0,52.8516,52.8577,52.7242,52.7666,3144.0
2015-07-20 11:45:00,87.02,87.14,87.02,87.14,6551.0,52.803,52.8759,52.803,52.8759,6551.0
2015-07-20 11:50:00,87.12,87.24,87.11,87.12,3398.0,52.8637,52.9365,52.8577,52.8637,3398.0
2015-07-20 11:55:00,87.12,87.37,87.12,87.27,3014.0,52.8637,53.0154,52.8637,52.9547,3014.0
2015-07-20 12:00:00,87.23,87.36,87.2,87.21,2900.0,52.9305,53.0093,52.9123,52.9183,2900.0
2015-07-20 12:05:00,87.2,87.2,87.16,87.16,1972.0,52.9123,52.9123,52.888,52.888,1972.0
2015-07-20 12:10:00,87.14,87.24,87.13,87.22,3572.0,52.8759,52.9365,52.8698,52.9244,3572.0
2015-07-20 12:15:00,87.24,87.35,87.17,87.32,2800.0,52.9365,53.0033,52.8941,52.9851,2800.0
2015-07-20 12:20:00,87.26,87.32,87.17,87.32,7644.0,52.9487,52.9851,52.8941,52.9851,7644.0
2015-07-20 12:25:00,87.3,87.35,87.0,87.0,8078.0,52.9729,53.0033,52.7909,52.7909,8078.0
2015-07-20 12:30:00,87.0,87.0,86.94,87.0,1000.0,52.7909,52.7909,52.7545,52.7909,1000.0
2015-07-20 12:35:00,86.99,86.99,86.79,86.79,1334.0,52.7848,52.7848,52.6635,52.6635,1334.0
2015-07-20 12:40:00,86.78,86.8,86.69,86.8,2786.0,52.6574,52.6695,52.6028,52.6695,2786.0
2015-07-20 12:45:00,86.73,86.73,86.47,86.47,3127.0,52.6271,52.6271,52.4693,52.4693,3127.0
2015-07-20 12:50:00,86.46,86.6,86.43,86.6,3334.0,52.4632,52.5482,52.445,52.5482,3334.0
2015-07-20 12:55:00,86.51,86.61,86.49,86.61,3792.0,52.4936,52.5543,52.4814,52.5543,3792.0
2015-07-20 13:00:00,86.67,86.68,86.61,86.64,2400.0,52.5907,52.5967,52.5543,52.5725,2400.0
2015-07-20 13:05:00,86.62,86.74,86.61,86.74,7300.0,52.5603,52.6331,52.5543,52.6331,7300.0
2015-07-20 13:10:00,86.71,86.83,86.7,86.79,4660.0,52.6149,52.6877,52.6089,52.6635,4660.0
2015-07-20 13:15:00,86.78,86.79,86.66,86.74,7270.0,52.6574,52.6635,52.5846,52.6331,7270.0
2015-07-20 13:20:00,86.73,86.92,86.7,86.92,17405.0,52.6271,52.7424,52.6089,52.7424,17405.0
2015-07-20 13:25:00,86.92,87.01,86.84,87.01,17400.0,52.7424,52.797,52.6938,52.797,17400.0
2015-07-20 13:30:00,87.02,87.05,86.99,87.0,5307.0,52.803,52.8212,52.7848,52.7909,5307.0
2015-07-20 13:35:00,86.99,87.09,86.94,86.98,5386.0,52.7848,52.8455,52.7545,52.7788,5386.0
2015-07-20 13:40:00,86.96,87.19,86.9,87.19,2834.0,52.7666,52.9062,52.7302,52.9062,2834.0
2015-07-20 13:45:00,87.19,87.2,87.07,87.14,3200.0,52.9062,52.9123,52.8334,52.8759,3200.0
2015-07-20 13:50:00,87.1,87.1,86.96,87.01,4981.0,52.8516,52.8516,52.7666,52.797,4981.0
2015-07-20 13:55:00,86.93,86.99,86.9,86.96,2700.0,52.7484,52.7848,52.7302,52.7666,2700.0
2015-07-20 14:00:00,86.95,86.95,86.83,86.94,5706.0,52.7606,52.7606,52.6877,52.7545,5706.0
2015-07-20 14:05:00,86.9,87.11,86.89,87.11,4302.0,52.7302,52.8577,52.7242,52.8577,4302.0
2015-07-20 14:10:00,87.2,87.24,87.12,87.12,4735.0,52.9123,52.9365,52.8637,52.8637,4735.0
2015-07-20 14:15:00,87.12,87.14,86.9,86.95,6728.0,52.8637,52.8759,52.7302,52.7606,6728.0
2015-07-20 14:20:00,86.84,86.88,86.82,86.88,1010.0,52.6938,52.7181,52.6817,52.7181,1010.0
2015-07-20 14:25:00,86.86,86.88,86.83,86.87,2320.0,52.706,52.7181,52.6877,52.712,2320.0
2015-07-20 14:30:00,86.86,86.86,86.72,86.77,9592.0,52.706,52.706,52.621,52.6513,9592.0
2015-07-20 14:35:00,86.75,86.8,86.68,86.69,2007.0,52.6392,52.6695,52.5967,52.6028,2007.0
2015-07-20 14:40:00,86.69,86.75,86.68,86.73,2396.0,52.6028,52.6392,52.5967,52.6271,2396.0
2015-07-20 14:45:00,86.73,86.73,86.64,86.65,2999.0,52.6271,52.6271,52.5725,52.5785,2999.0
2015-07-20 14:50:00,86.65,86.87,86.62,86.87,7085.0,52.5785,52.712,52.5603,52.712,7085.0
2015-07-20 14:55:00,86.87,86.94,86.82,86.94,2899.0,52.712,52.7545,52.6817,52.7545,2899.0
2015-07-20 15:00:00,86.92,86.93,86.9,86.93,6626.0,52.7424,52.7484,52.7302,52.7484,6626.0
2015-07-20 15:05:00,86.94,87.03,86.9,87.03,5030.0,52.7545,52.8091,52.7302,52.8091,5030.0
2015-07-20 15:10:00,87.0,87.1,87.0,87.08,5242.0,52.7909,52.8516,52.7909,52.8394,5242.0
2015-07-20 15:15:00,87.05,87.1,87.02,87.02,1954.0,52.8212,52.8516,52.803,52.803,1954.0
2015-07-20 15:20:00,87.0,87.06,86.97,86.97,4920.0,52.7909,52.8273,52.7727,52.7727,4920.0
2015-07-20 15:25:00,86.97,86.97,86.86,86.86,4725.0,52.7727,52.7727,52.706,52.706,4725.0
2015-07-20 15:30:00,86.91,86.91,86.72,86.72,4567.0,52.7363,52.7363,52.621,52.621,4567.0
2015-07-20 15:35:00,86.75,86.79,86.63,86.64,8013.0,52.6392,52.6635,52.5664,52.5725,8013.0
2015-07-20 15:40:00,86.63,86.66,86.54,86.54,61035.0,52.5664,52.5846,52.5118,52.5118,61035.0
2015-07-20 15:45:00,86.56,86.64,86.54,86.62,13367.0,52.5239,52.5725,52.5118,52.5603,13367.0
2015-07-20 15:50:00,86.63,86.65,86.59,86.61,10825.0,52.5664,52.5785,52.5421,52.5543,10825.0
2015-07-20 15:55:00,86.62,86.73,86.58,86.63,19711.0,52.5603,52.6271,52.5361,52.5664,19711.0
2015-07-21 09:30:00,86.76,86.84,86.47,86.74,4890.0,52.6453,52.6938,52.4693,52.6331,4890.0
2015-07-21 09:35:00,86.75,87.62,86.75,87.62,2100.0,52.6392,53.1671,52.6392,53.1671,2100.0
2015-07-21 09:40:00,87.58,88.09,87.58,88.02,1507.0,53.1428,53.4523,53.1428,53.4098,1507.0
2015-07-21 09:45:00,88.23,88.29,88.11,88.24,3417.0,53.5373,53.5737,53.4644,53.5433,3417.0
2015-07-21 09:50:00,88.15,88.24,87.93,87.95,6750.0,53.4887,53.5433,53.3552,53.3674,6750.0
2015-07-21 09:55:00,87.9,88.16,87.82,88.16,5807.0,53.337,53.4948,53.2885,53.4948,5807.0
2015-07-21 10:00:00,88.24,88.37,88.09,88.09,22991.0,53.5433,53.6222,53.4523,53.4523,22991.0
2015-07-21 10:05:00,88.16,88.56,88.11,88.53,15480.0,53.4948,53.7375,53.4644,53.7193,15480.0
2015-07-21 10:10:00,88.5,88.64,88.5,88.64,2546.0,53.7011,53.786,53.7011,53.786,2546.0
2015-07-21 10:15:00,88.75,88.86,88.69,88.72,5806.0,53.8528,53.9195,53.8164,53.8346,5806.0
2015-07-21 10:20:00,88.7,89.09,88.7,89.03,7541.0,53.8224,54.0591,53.8224,54.0227,7541.0
2015-07-21 10:25:00,89.16,89.4,89.1,89.26,5016.0,54.1016,54.2472,54.0652,54.1623,5016.0
2015-07-21 10:30:00,89.19,89.26,88.87,88.95,6500.0,54.1198,54.1623,53.9256,53.9741,6500.0
2015-07-21 10:35:00,88.91,88.96,88.7,88.7,5124.0,53.9499,53.9802,53.8224,53.8224,5124.0
2015-07-21 10:40:00,88.66,88.71,88.35,88.4,3763.0,53.7982,53.8285,53.6101,53.6404,3763.0
2015-07-21 10:45:00,88.39,88.65,88.36,88.5,4300.0,53.6343,53.7921,53.6161,53.7011,4300.0
2015-07-21 10:50:00,88.5,88.66,88.49,88.59,3702.0,53.7011,53.7982,53.695,53.7557,3702.0
2015-07-21 10:55:00,88.64,88.86,88.6,88.63,5500.0,53.786,53.9195,53.7618,53.78,5500.0
2015-07-21 11:00:00,88.6,88.62,88.4,88.45,3361.0,53.7618,53.7739,53.6404,53.6708,3361.0
2015-07-21 11:05:00,88.49,88.49,88.37,88.38,3971.0,53.695,53.695,53.6222,53.6283,3971.0
2015-07-21 11:10:00,88.36,88.36,88.1,88.23,3456.0,53.6161,53.6161,53.4584,53.5373,3456.0
2015-07-21 11:15:00,88.21,88.53,88.21,88.32,7115.0,53.5251,53.7193,53.5251,53.5919,7115.0
2015-07-21 11:20:00,88.32,88.35,88.21,88.28,2250.0,53.5919,53.6101,53.5251,53.5676,2250.0
2015-07-21 11:25:00,88.25,88.4,88.08,88.08,4901.0,53.5494,53.6404,53.4462,53.4462,4901.0
2015-07-21 11:30:00,88.1,88.39,88.03,88.23,5156.0,53.4584,53.6343,53.4159,53.5373,5156.0
2015-07-21 11:35:00,88.24,88.37,88.23,88.27,2633.0,53.5433,53.6222,53.5373,53.5615,2633.0
2015-07-21 11:40:00,88.27,88.29,88.06,88.06,3010.0,53.5615,53.5737,53.4341,53.4341,3010.0
2015-07-21 11:45:00,88.06,88.09,88.01,88.02,1900.0,53.4341,53.4523,53.4038,53.4098,1900.0
2015-07-21 11:50:00,88.07,88.31,88.07,88.16,4122.0,53.4402,53.5858,53.4402,53.4948,4122.0
2015-07-21 11:55:00,88.21,88.22,88.03,88.04,5140.0,53.5251,53.5312,53.4159,53.422,5140.0
2015-07-21 12:00:00,88.02,88.03,87.95,87.95,2190.0,53.4098,53.4159,53.3674,53.3674,2190.0
2015-07-21 12:05:00,87.98,88.25,87.98,88.21,2848.0,53.3856,53.5494,53.3856,53.5251,2848.0
2015-07-21 12:10:00,88.17,88.23,88.12,88.23,3200.0,53.5008,53.5373,53.4705,53.5373,3200.0
2015-07-21 12:15:00,88.17,88.21,88.1,88.13,3669.0,53.5008,53.5251,53.4584,53.4766,3669.0
2015-07-21 12:20:00,88.14,88.18,88.04,88.16,1700.0,53.4826,53.5069,53.422,53.4948,1700.0
2015-07-21 12:25:00,88.14,88.34,88.13,88.24,3000.0,53.4826,53.604,53.4766,53.5433,3000.0
2015-07-21 12:30:00,88.32,88.36,88.02,88.13,5061.0,53.5919,53.6161,53.4098,53.4766,5061.0
2015-07-21 12:35:00,88.13,88.15,88.11,88.13,1000.0,53.4766,53.4887,53.4644,53.4766,1000.0
2015-07-21 12:40:00,88.12,88.15,87.93,87.93,5856.0,53.4705,53.4887,53.3552,53.3552,5856.0
2015-07-21 12:45:00,87.94,87.96,87.84,87.84,1800.0,53.3613,53.3734,53.3006,53.3006,1800.0
2015-07-21 12:50:00,87.78,87.93,87.77,87.93,1750.0,53.2642,53.3552,53.2581,53.3552,1750.0
2015-07-21 12:55:00,87.85,87.85,87.76,87.77,1800.0,53.3067,53.3067,53.2521,53.2581,1800.0
2015-07-21 13:00:00,87.77,87.87,87.68,87.68,2306.0,53.2581,53.3188,53.2035,53.2035,2306.0
2015-07-21 13:05:00,87.72,87.74,87.66,87.74,1600.0,53.2278,53.2399,53.1914,53.2399,1600.0
2015-07-21 13:10:00,87.64,87.66,87.6,87.66,1417.0,53.1793,53.1914,53.155,53.1914,1417.0
2015-07-21 13:15:00,87.64,87.65,87.51,87.52,837.0,53.1793,53.1853,53.1004,53.1064,837.0
2015-07-21 13:20:00,87.5,87.51,87.26,87.38,2031.0,53.0943,53.1004,52.9487,53.0215,2031.0
2015-07-21 13:25:00,87.39,87.44,87.27,87.31,12415.0,53.0276,53.0579,52.9547,52.979,12415.0
2015-07-21 13:30:00,87.34,87.43,87.31,87.36,4575.0,52.9972,53.0518,52.979,53.0093,4575.0
2015-07-21 13:35:00,87.35,87.39,87.3,87.36,7453.0,53.0033,53.0276,52.9729,53.0093,7453.0
2015-07-21 13:40:00,87.39,87.44,87.35,87.4,7400.0,53.0276,53.0579,53.0033,53.0336,7400.0
2015-07-21 13:45:00,87.38,87.54,87.38,87.54,2500.0,53.0215,53.1186,53.0215,53.1186,2500.0
2015-07-21 13:50:00,87.51,87.62,87.48,87.62,4400.0,53.1004,53.1671,53.0822,53.1671,4400.0
2015-07-21 13:55:00,87.62,87.63,87.58,87.59,3719.0,53.1671,53.1732,53.1428,53.1489,3719.0
2015-07-21 14:00:00,87.53,87.69,87.52,87.67,3978.0,53.1125,53.2096,53.1064,53.1975,3978.0
2015-07-21 14:05:00,87.61,87.61,87.53,87.56,1700.0,53.161,53.161,53.1125,53.1307,1700.0
2015-07-21 14:10:00,87.54,87.6,87.42,87.55,23754.0,53.1186,53.155,53.0458,53.1246,23754.0
2015-07-21 14:15:00,87.6,87.67,87.46,87.48,4350.0,53.155,53.1975,53.07,53.0822,4350.0
2015-07-21 14:20:00,87.5,87.68,87.5,87.63,15035.0,53.0943,53.2035,53.0943,53.1732,15035.0
2015-07-21 14:25:00,87.61,87.9,87.59,87.89,2370.0,53.161,53.337,53.1489,53.3309,2370.0
2015-07-21 14:30:00,87.88,87.93,87.79,87.84,7182.0,53.3249,53.3552,53.2703,53.3006,7182.0
2015-07-21 14:35:00,87.84,87.84,87.67,87.67,2547.0,53.3006,53.3006,53.1975,53.1975,2547.0
2015-07-21 14:40:00,87.71,87.77,87.55,87.59,2700.0,53.2217,53.2581,53.1246,53.1489,2700.0
2015-07-21 14:45:00,87.59,87.63,87.52,87.53,2998.0,53.1489,53.1732,53.1064,53.1125,2998.0
2015-07-21 14:50:00,87.51,87.64,87.41,87.57,3701.0,53.1004,53.1793,53.0397,53.1368,3701.0
2015-07-21 14:55:00,87.62,87.62,87.5,87.52,2200.0,53.1671,53.1671,53.0943,53.1064,2200.0
2015-07-21 15:00:00,87.51,87.61,87.45,87.53,3883.0,53.1004,53.161,53.064,53.1125,3883.0
2015-07-21 15:05:00,87.53,87.53,87.45,87.45,1510.0,53.1125,53.1125,53.064,53.064,1510.0
2015-07-21 15:10:00,87.52,87.54,87.43,87.52,2335.0,53.1064,53.1186,53.0518,53.1064,2335.0
2015-07-21 15:15:00,87.51,87.52,87.36,87.44,2901.0,53.1004,53.1064,53.0093,53.0579,2901.0
2015-07-21 15:20:00,87.44,87.49,87.41,87.48,2257.0,53.0579,53.0882,53.0397,53.0822,2257.0
2015-07-21 15:25:00,87.41,87.42,87.34,87.42,2420.0,53.0397,53.0458,52.9972,53.0458,2420.0
2015-07-21 15:30:00,87.44,87.81,87.4,87.69,7416.0,53.0579,53.2824,53.0336,53.2096,7416.0
2015-07-21 15:35:00,87.69,87.93,87.67,87.93,5203.0,53.2096,53.3552,53.1975,53.3552,5203.0
2015-07-21 15:40:00,87.95,87.95,87.76,87.81,9028.0,53.3674,53.3674,53.2521,53.2824,9028.0
2015-07-21 15:45:00,87.81,87.94,87.78,87.94,7396.0,53.2824,53.3613,53.2642,53.3613,7396.0
2015-07-21 15:50:00,87.91,87.91,87.8,87.8,6733.0,53.3431,53.3431,53.2763,53.2763,6733.0
2015-07-21 15:55:00,87.81,87.84,87.74,87.8,14170.0,53.2824,53.3006,53.2399,53.2763,14170.0
2015-07-22 09:30:00,87.43,87.83,86.63,86.63,12622.0,53.0518,53.2945,52.5664,52.5664,12622.0
2015-07-22 09:35:00,86.75,86.8,86.35,86.6,4934.0,52.6392,52.6695,52.3965,52.5482,4934.0
2015-07-22 09:40:00,86.49,86.6,85.98,86.09,9514.0,52.4814,52.5482,52.172,52.2387,9514.0
2015-07-22 09:45:00,86.09,86.59,85.91,86.57,12780.0,52.2387,52.5421,52.1295,52.53,12780.0
2015-07-22 09:50:00,86.55,86.67,86.43,86.65,7064.0,52.5178,52.5907,52.445,52.5785,7064.0
2015-07-22 09:55:00,86.46,86.85,86.37,86.72,5688.0,52.4632,52.6999,52.4086,52.621,5688.0
2015-07-22 10:00:00,86.72,86.72,86.1,86.24,9409.0,52.621,52.621,52.2448,52.3297,9409.0
2015-07-22 10:05:00,86.18,86.48,86.16,86.16,5281.0,52.2933,52.4754,52.2812,52.2812,5281.0
2015-07-22 10:10:00,86.14,86.2,86.09,86.11,7936.0,52.2691,52.3055,52.2387,52.2509,7936.0
2015-07-22 10:15:00,86.08,86.14,85.92,86.0,19807.0,52.2327,52.2691,52.1356,52.1841,19807.0
2015-07-22 10:20:00,86.01,86.15,85.92,85.98,10991.0,52.1902,52.2751,52.1356,52.172,10991.0
2015-07-22 10:25:00,85.94,86.58,85.79,86.58,17475.0,52.1477,52.5361,52.0567,52.5361,17475.0
2015-07-22 10:30:00,86.58,86.71,86.17,86.61,8125.0,52.5361,52.6149,52.2873,52.5543,8125.0
2015-07-22 10:35:00,86.61,86.74,86.45,86.45,7010.0,52.5543,52.6331,52.4572,52.4572,7010.0
2015-07-22 10:40:00,86.32,86.4,86.26,86.39,3740.0,52.3783,52.4268,52.3419,52.4208,3740.0
2015-07-22 10:45:00,86.46,86.46,86.27,86.28,19808.0,52.4632,52.4632,52.3479,52.354,19808.0
2015-07-22 10:50:00,86.34,86.98,86.34,86.98,12512.0,52.3904,52.7788,52.3904,52.7788,12512.0
2015-07-22 10:55:00,87.0,87.32,86.99,87.31,18120.0,52.7909,52.9851,52.7848,52.979,18120.0
2015-07-22 11:00:00,87.33,87.33,87.05,87.08,3300.0,52.9911,52.9911,52.8212,52.8394,3300.0
2015-07-22 11:05:00,87.11,87.18,86.97,86.99,8314.0,52.8577,52.9001,52.7727,52.7848,8314.0
2015-07-22 11:10:00,86.93,86.94,86.8,86.85,3300.0,52.7484,52.7545,52.6695,52.6999,3300.0
2015-07-22 11:15:00,86.77,86.77,86.59,86.59,4100.0,52.6513,52.6513,52.5421,52.5421,4100.0
2015-07-22 11:20:00,86.62,86.7,86.57,86.7,4600.0,52.5603,52.6089,52.53,52.6089,4600.0
2015-07-22 11:25:00,86.75,86.75,86.57,86.69,5633.0,52.6392,52.6392,52.53,52.6028,5633.0
2015-07-22 11:30:00,86.65,86.77,86.52,86.57,3750.0,52.5785,52.6513,52.4996,52.53,3750.0
2015-07-22 11:35:00,86.51,86.51,86.37,86.45,5705.0,52.4936,52.4936,52.4086,52.4572,5705.0
2015-07-22 11:40:00,86.43,86.43,86.18,86.18,3566.0,52.445,52.445,52.2933,52.2933,3566.0
2015-07-22 11:45:00,86.16,86.19,86.07,86.07,900.0,52.2812,52.2994,52.2266,52.2266,900.0
2015-07-22 11:50:00,86.04,86.16,85.88,86.16,16621.0,52.2084,52.2812,52.1113,52.2812,16621.0
2015-07-22 11:55:00,86.12,86.14,85.8,86.05,13149.0,52.2569,52.2691,52.0628,52.2145,13149.0
2015-07-22 12:00:00,86.05,86.24,86.03,86.21,2600.0,52.2145,52.3297,52.2023,52.3115,2600.0
2015-07-22 12:05:00,86.18,86.18,85.84,86.01,4598.0,52.2933,52.2933,52.087,52.1902,4598.0
2015-07-22 12:10:00,86.05,86.08,85.9,86.0,3910.0,52.2145,52.2327,52.1234,52.1841,3910.0
2015-07-22 12:15:00,85.91,85.96,85.56,85.71,8629.0,52.1295,52.1598,51.9171,52.0081,8629.0
2015-07-22 12:20:00,85.79,85.93,84.91,85.4,16207.0,52.0567,52.1416,51.5227,51.82,16207.0
2015-07-22 12:25:00,85.44,85.61,85.32,85.61,1202.0,51.8443,51.9475,51.7715,51.9475,1202.0
2015-07-22 12:30:00,85.59,85.64,85.11,85.11,2690.0,51.9353,51.9657,51.6441,51.6441,2690.0
2015-07-22 12:35:00,85.11,85.48,85.09,85.42,4997.0,51.6441,51.8686,51.6319,51.8322,4997.0
2015-07-22 12:40:00,85.42,85.66,85.29,85.41,4750.0,51.8322,51.9778,51.7533,51.8261,4750.0
2015-07-22 12:45:00,85.35,85.77,85.35,85.5,3753.0,51.7897,52.0445,51.7897,51.8807,3753.0
2015-07-22 12:50:00,85.45,85.5,85.26,85.33,1749.0,51.8504,51.8807,51.7351,51.7776,1749.0
2015-07-22 12:55:00,85.3,85.64,85.19,85.64,6462.0,51.7594,51.9657,51.6926,51.9657,6462.0
2015-07-22 13:00:00,85.7,85.81,85.6,85.6,3701.0,52.0021,52.0688,51.9414,51.9414,3701.0
2015-07-22 13:05:00,85.53,85.62,85.41,85.51,2800.0,51.8989,51.9535,51.8261,51.8868,2800.0
2015-07-22 13:10:00,85.57,85.59,85.51,85.56,1400.0,51.9232,51.9353,51.8868,51.9171,1400.0
2015-07-22 13:15:00,85.56,85.73,85.56,85.63,3965.0,51.9171,52.0203,51.9171,51.9596,3965.0
2015-07-22 13:20:00,85.66,85.66,85.33,85.43,3202.0,51.9778,51.9778,51.7776,51.8382,3202.0
2015-07-22 13:25:00,85.42,85.45,85.33,85.42,3400.0,51.8322,51.8504,51.7776,51.8322,3400.0
2015-07-22 13:30:00,85.41,85.71,85.41,85.54,5648.0,51.8261,52.0081,51.8261,51.905,5648.0
2015-07-22 13:35:00,85.62,85.67,85.53,85.62,2900.0,51.9535,51.9839,51.8989,51.9535,2900.0
2015-07-22 13:40:00,85.62,85.77,85.54,85.69,3200.0,51.9535,52.0445,51.905,51.996,3200.0
2015-07-22 13:45:00,85.72,85.79,85.72,85.74,1800.0,52.0142,52.0567,52.0142,52.0263,1800.0
2015-07-22 13:50:00,85.7,85.7,85.56,85.63,3700.0,52.0021,52.0021,51.9171,51.9596,3700.0
2015-07-22 13:55:00,85.69,85.76,85.57,85.62,5234.0,51.996,52.0385,51.9232,51.9535,5234.0
2015-07-22 14:00:00,85.56,85.67,85.56,85.62,3784.0,51.9171,51.9839,51.9171,51.9535,3784.0
2015-07-22 14:05:00,85.66,85.67,85.51,85.53,2700.0,51.9778,51.9839,51.8868,51.8989,2700.0
2015-07-22 14:10:00,85.5,85.56,85.44,85.44,5116.0,51.8807,51.9171,51.8443,51.8443,5116.0
2015-07-22 14:15:00,85.41,85.45,85.32,85.33,3990.0,51.8261,51.8504,51.7715,51.7776,3990.0
2015-07-22 14:20:00,85.35,85.35,85.17,85.19,1600.0,51.7897,51.7897,51.6805,51.6926,1600.0
2015-07-22 14:25:00,85.19,85.34,85.02,85.02,6551.0,51.6926,51.7836,51.5895,51.5895,6551.0
2015-07-22 14:30:00,85.05,85.37,85.02,85.32,6305.0,51.6077,51.8018,51.5895,51.7715,6305.0
2015-07-22 14:35:00,85.36,85.46,85.26,85.26,3948.0,51.7958,51.8564,51.7351,51.7351,3948.0
2015-07-22 14:40:00,85.32,85.35,85.25,85.31,5018.0,51.7715,51.7897,51.729,51.7654,5018.0
2015-07-22 14:45:00,85.31,85.36,85.27,85.27,1910.0,51.7654,51.7958,51.7412,51.7412,1910.0
2015-07-22 14:50:00,85.29,85.44,85.29,85.37,2100.0,51.7533,51.8443,51.7533,51.8018,2100.0
2015-07-22 14:55:00,85.36,85.54,85.32,85.48,4897.0,51.7958,51.905,51.7715,51.8686,4897.0
2015-07-22 15:00:00,85.44,85.52,85.44,85.52,2400.0,51.8443,51.8929,51.8443,51.8929,2400.0
2015-07-22 15:05:00,85.57,85.58,85.37,85.5,5204.0,51.9232,51.9293,51.8018,51.8807,5204.0
2015-07-22 15:10:00,85.5,85.54,85.46,85.46,1600.0,51.8807,51.905,51.8564,51.8564,1600.0
2015-07-22 15:15:00,85.47,85.69,85.47,85.55,6517.0,51.8625,51.996,51.8625,51.9111,6517.0
2015-07-22 15:20:00,85.54,85.75,85.51,85.71,5545.0,51.905,52.0324,51.8868,52.0081,5545.0
2015-07-22 15:25:00,85.72,85.73,85.6,85.63,3637.0,52.0142,52.0203,51.9414,51.9596,3637.0
2015-07-22 15:30:00,85.63,85.67,85.42,85.5,8662.0,51.9596,51.9839,51.8322,51.8807,8662.0
2015-07-22 15:35:00,85.5,85.5,85.29,85.32,3200.0,51.8807,51.8807,51.7533,51.7715,3200.0
2015-07-22 15:40:00,85.33,85.33,85.19,85.23,8125.0,51.7776,51.7776,51.6926,51.7169,8125.0
2015-07-22 15:45:00,85.26,85.28,85.19,85.25,7468.0,51.7351,51.7472,51.6926,51.729,7468.0
2015-07-22 15:50:00,85.23,85.31,85.19,85.25,12575.0,51.7169,51.7654,51.6926,51.729,12575.0
2015-07-22 15:55:00,85.28,85.51,85.27,85.48,19109.0,51.7472,51.8868,51.7412,51.8686,19109.0
2015-07-23 09:30:00,85.89,85.92,85.73,85.73,9000.0,52.1174,52.1356,52.0203,52.0203,9000.0
2015-07-23 09:35:00,85.45,86.64,85.45,86.12,5657.0,51.8504,52.5725,51.8504,52.2569,5657.0
2015-07-23 09:40:00,86.33,86.33,86.03,86.03,2129.0,52.3844,52.3844,52.2023,52.2023,2129.0
2015-07-23 09:45:00,86.07,86.07,85.84,86.03,2100.0,52.2266,52.2266,52.087,52.2023,2100.0
2015-07-23 09:50:00,86.1,86.42,86.1,86.2,4636.0,52.2448,52.439,52.2448,52.3055,4636.0
2015-07-23 09:55:00,86.31,86.31,86.0,86.16,1350.0,52.3722,52.3722,52.1841,52.2812,1350.0
2015-07-23 10:00:00,86.19,86.19,85.83,85.86,5483.0,52.2994,52.2994,52.081,52.0992,5483.0
2015-07-23 10:05:00,85.8,86.03,85.64,85.83,3700.0,52.0628,52.2023,51.9657,52.081,3700.0
2015-07-23 10:10:00,85.79,86.1,85.73,85.91,1524.0,52.0567,52.2448,52.0203,52.1295,1524.0
2015-07-23 10:15:00,85.99,86.12,85.86,85.91,3109.0,52.178,52.2569,52.0992,52.1295,3109.0
2015-07-23 10:20:00,85.89,85.92,85.69,85.73,3191.0,52.1174,52.1356,51.996,52.0203,3191.0
2015-07-23 10:25:00,85.7,85.97,85.66,85.83,4678.0,52.0021,52.1659,51.9778,52.081,4678.0
2015-07-23 10:30:00,85.89,85.98,85.82,85.98,3439.0,52.1174,52.172,52.0749,52.172,3439.0
2015-07-23 10:35:00,86.02,86.02,85.84,85.89,8559.0,52.1962,52.1962,52.087,52.1174,8559.0
2015-07-23 10:40:00,85.89,85.91,85.7,85.7,3600.0,52.1174,52.1295,52.0021,52.0021,3600.0
2015-07-23 10:45:00,85.69,85.69,85.37,85.66,2500.0,51.996,51.996,51.8018,51.9778,2500.0
2015-07-23 10:50:00,85.64,85.65,85.49,85.53,2069.0,51.9657,51.9717,51.8746,51.8989,2069.0
2015-07-23 10:55:00,85.52,85.62,85.43,85.61,1624.0,51.8929,51.9535,51.8382,51.9475,1624.0
2015-07-23 11:00:00,85.66,85.7,85.42,85.43,3549.0,51.9778,52.0021,51.8322,51.8382,3549.0
2015-07-23 11:05:00,85.46,85.5,85.21,85.22,5602.0,51.8564,51.8807,51.7047,51.7108,5602.0
2015-07-23 11:10:00,85.22,85.22,84.99,85.11,3156.0,51.7108,51.7108,51.5713,51.6441,3156.0
2015-07-23 11:15:00,85.17,85.17,85.0,85.12,1884.0,51.6805,51.6805,51.5773,51.6501,1884.0
2015-07-23 11:20:00,85.15,85.24,85.08,85.2,2263.0,51.6683,51.7229,51.6259,51.6987,2263.0
2015-07-23 11:25:00,85.18,85.33,85.18,85.33,2075.0,51.6865,51.7776,51.6865,51.7776,2075.0
2015-07-23 11:30:00,85.33,85.5,85.23,85.5,2826.0,51.7776,51.8807,51.7169,51.8807,2826.0
2015-07-23 11:35:00,85.45,85.5,85.31,85.44,4834.0,51.8504,51.8807,51.7654,51.8443,4834.0
2015-07-23 11:40:00,85.41,85.5,85.31,85.49,3808.0,51.8261,51.8807,51.7654,51.8746,3808.0
2015-07-23 11:45:00,85.45,85.45,85.28,85.31,3101.0,51.8504,51.8504,51.7472,51.7654,3101.0
2015-07-23 11:50:00,85.29,85.39,85.23,85.26,4764.0,51.7533,51.814,51.7169,51.7351,4764.0
2015-07-23 11:55:00,85.28,85.28,84.97,85.06,9900.0,51.7472,51.7472,51.5591,51.6137,9900.0
2015-07-23 12:00:00,85.06,85.1,84.8,84.92,3860.0,51.6137,51.638,51.456,51.5288,3860.0
2015-07-23 12:05:00,84.9,84.99,84.81,84.99,3499.0,51.5166,51.5713,51.462,51.5713,3499.0
2015-07-23 12:10:00,85.08,85.17,84.93,85.09,5563.0,51.6259,51.6805,51.5348,51.6319,5563.0
2015-07-23 12:15:00,85.0,85.03,84.87,84.97,3250.0,51.5773,51.5955,51.4984,51.5591,3250.0
2015-07-23 12:20:00,85.08,85.32,85.07,85.32,6464.0,51.6259,51.7715,51.6198,51.7715,6464.0
2015-07-23 12:25:00,85.31,85.5,85.31,85.44,2218.0,51.7654,51.8807,51.7654,51.8443,2218.0
2015-07-23 12:30:00,85.42,85.42,85.07,85.07,4735.0,51.8322,51.8322,51.6198,51.6198,4735.0
2015-07-23 12:35:00,85.1,85.18,84.98,84.98,6540.0,51.638,51.6865,51.5652,51.5652,6540.0
2015-07-23 12:40:00,85.12,85.28,85.06,85.2,3444.0,51.6501,51.7472,51.6137,51.6987,3444.0
2015-07-23 12:45:00,85.19,85.19,84.87,85.02,2937.0,51.6926,51.6926,51.4984,51.5895,2937.0
2015-07-23 12:50:00,85.13,85.19,84.99,85.02,3693.0,51.6562,51.6926,51.5713,51.5895,3693.0
2015-07-23 12:55:00,84.94,85.27,84.89,85.15,4620.0,51.5409,51.7412,51.5106,51.6683,4620.0
2015-07-23 13:00:00,85.08,85.31,85.05,85.23,2135.0,51.6259,51.7654,51.6077,51.7169,2135.0
2015-07-23 13:05:00,85.22,85.53,85.22,85.53,1790.0,51.7108,51.8989,51.7108,51.8989,1790.0
2015-07-23 13:10:00,85.54,85.54,85.27,85.48,3717.0,51.905,51.905,51.7412,51.8686,3717.0
2015-07-23 13:15:00,85.46,85.46,85.23,85.31,3528.0,51.8564,51.8564,51.7169,51.7654,3528.0
2015-07-23 13:20:00,85.33,85.35,85.21,85.25,2300.0,51.7776,51.7897,51.7047,51.729,2300.0
2015-07-23 13:25:00,85.25,85.52,85.25,85.37,5308.0,51.729,51.8929,51.729,51.8018,5308.0
2015-07-23 13:30:00,85.44,85.44,85.32,85.32,3100.0,51.8443,51.8443,51.7715,51.7715,3100.0
2015-07-23 13:35:00,85.3,85.44,85.3,85.4,2900.0,51.7594,51.8443,51.7594,51.82,2900.0
2015-07-23 13:40:00,85.38,85.66,85.32,85.62,4900.0,51.8079,51.9778,51.7715,51.9535,4900.0
2015-07-23 13:45:00,85.59,85.66,85.52,85.66,3303.0,51.9353,51.9778,51.8929,51.9778,3303.0
2015-07-23 13:50:00,85.54,85.97,85.51,85.97,6873.0,51.905,52.1659,51.8868,52.1659,6873.0
2015-07-23 13:55:00,85.92,86.1,85.85,85.97,4800.0,52.1356,52.2448,52.0931,52.1659,4800.0
2015-07-23 14:00:00,85.93,85.93,85.74,85.81,5855.0,52.1416,52.1416,52.0263,52.0688,5855.0
2015-07-23 14:05:00,85.8,85.8,85.61,85.66,3000.0,52.0628,52.0628,51.9475,51.9778,3000.0
2015-07-23 14:10:00,85.6,85.71,85.49,85.71,4435.0,51.9414,52.0081,51.8746,52.0081,4435.0
2015-07-23 14:15:00,85.69,85.76,85.57,85.76,2575.0,51.996,52.0385,51.9232,52.0385,2575.0
2015-07-23 14:20:00,85.73,86.08,85.73,86.08,5100.0,52.0203,52.2327,52.0203,52.2327,5100.0
2015-07-23 14:25:00,86.07,86.25,86.02,86.03,5470.0,52.2266,52.3358,52.1962,52.2023,5470.0
2015-07-23 14:30:00,86.05,86.38,86.05,86.37,22292.0,52.2145,52.4147,52.2145,52.4086,22292.0
2015-07-23 14:35:00,86.36,86.61,86.35,86.54,10209.0,52.4026,52.5543,52.3965,52.5118,10209.0
2015-07-23 14:40:00,86.57,86.6,86.47,86.53,3513.0,52.53,52.5482,52.4693,52.5057,3513.0
2015-07-23 14:45:00,86.51,86.56,86.38,86.38,5032.0,52.4936,52.5239,52.4147,52.4147,5032.0
2015-07-23 14:50:00,86.44,86.49,86.23,86.35,4400.0,52.4511,52.4814,52.3237,52.3965,4400.0
2015-07-23 14:55:00,86.32,86.6,86.24,86.49,5305.0,52.3783,52.5482,52.3297,52.4814,5305.0
2015-07-23 15:00:00,86.44,86.56,86.43,86.51,3476.0,52.4511,52.5239,52.445,52.4936,3476.0
2015-07-23 15:05:00,86.59,86.63,86.34,86.62,6839.0,52.5421,52.5664,52.3904,52.5603,6839.0
2015-07-23 15:10:00,86.65,86.69,86.42,86.62,15036.0,52.5785,52.6028,52.439,52.5603,15036.0
2015-07-23 15:15:00,86.62,86.72,86.53,86.7,6800.0,52.5603,52.621,52.5057,52.6089,6800.0
2015-07-23 15:20:00,86.73,86.78,86.71,86.72,1894.0,52.6271,52.6574,52.6149,52.621,1894.0
2015-07-23 15:25:00,86.74,86.9,86.74,86.9,9298.0,52.6331,52.7302,52.6331,52.7302,9298.0
2015-07-23 15:30:00,86.93,86.93,86.61,86.63,7603.0,52.7484,52.7484,52.5543,52.5664,7603.0
2015-07-23 15:35:00,86.62,86.85,86.59,86.82,14436.0,52.5603,52.6999,52.5421,52.6817,14436.0
2015-07-23 15:40:00,86.9,86.96,86.83,86.84,13529.0,52.7302,52.7666,52.6877,52.6938,13529.0
2015-07-23 15:45:00,86.84,86.93,86.7,86.74,22682.0,52.6938,52.7484,52.6089,52.6331,22682.0
2015-07-23 15:50:00,86.72,86.81,86.72,86.8,9728.0,52.621,52.6756,52.621,52.6695,9728.0
2015-07-23 15:55:00,86.81,86.87,86.71,86.8,20207.0,52.6756,52.712,52.6149,52.6695,20207.0
2015-07-24 09:30:00,87.13,87.2,86.0,86.0,6021.0,52.8698,52.9123,52.1841,52.1841,6021.0
2015-07-24 09:35:00,86.31,86.61,86.11,86.61,6246.0,52.3722,52.5543,52.2509,52.5543,6246.0
2015-07-24 09:40:00,86.95,86.95,86.42,86.42,2000.0,52.7606,52.7606,52.439,52.439,2000.0
2015-07-24 09:45:00,86.28,86.54,86.23,86.23,4069.0,52.354,52.5118,52.3237,52.3237,4069.0
2015-07-24 09:50:00,86.33,86.62,86.17,86.17,6324.0,52.3844,52.5603,52.2873,52.2873,6324.0
2015-07-24 09:55:00,86.16,86.44,85.88,86.04,3924.0,52.2812,52.4511,52.1113,52.2084,3924.0
2015-07-24 10:00:00,85.96,86.1,85.91,85.91,5341.0,52.1598,52.2448,52.1295,52.1295,5341.0
2015-07-24 10:05:00,85.98,86.01,85.87,86.01,1300.0,52.172,52.1902,52.1052,52.1902,1300.0
2015-07-24 10:10:00,85.93,86.19,85.83,86.18,7534.0,52.1416,52.2994,52.081,52.2933,7534.0
2015-07-24 10:15:00,86.11,86.21,86.07,86.21,2977.0,52.2509,52.3115,52.2266,52.3115,2977.0
2015-07-24 10:20:00,86.17,86.35,86.17,86.27,2900.0,52.2873,52.3965,52.2873,52.3479,2900.0
2015-07-24 10:25:00,86.32,86.39,86.22,86.29,6800.0,52.3783,52.4208,52.3176,52.3601,6800.0
2015-07-24 10:30:00,86.26,86.4,86.17,86.38,12530.0,52.3419,52.4268,52.2873,52.4147,12530.0
2015-07-24 10:35:00,86.48,86.82,86.46,86.76,13314.0,52.4754,52.6817,52.4632,52.6453,13314.0
2015-07-24 10:40:00,86.83,87.12,86.79,86.88,19268.0,52.6877,52.8637,52.6635,52.7181,19268.0
2015-07-24 10:45:00,86.84,86.9,86.74,86.8,16369.0,52.6938,52.7302,52.6331,52.6695,16369.0
2015-07-24 10:50:00,86.79,86.9,86.78,86.8,14804.0,52.6635,52.7302,52.6574,52.6695,14804.0
2015-07-24 10:55:00,86.79,86.85,86.76,86.81,15381.0,52.6635,52.6999,52.6453,52.6756,15381.0
2015-07-24 11:00:00,86.83,86.85,86.76,86.84,11000.0,52.6877,52.6999,52.6453,52.6938,11000.0
2015-07-24 11:05:00,86.82,86.87,86.77,86.78,18875.0,52.6817,52.712,52.6513,52.6574,18875.0
2015-07-24 11:10:00,86.78,87.09,86.76,87.09,9796.0,52.6574,52.8455,52.6453,52.8455,9796.0
2015-07-24 11:15:00,87.1,87.34,87.01,87.34,11057.0,52.8516,52.9972,52.797,52.9972,11057.0
2015-07-24 11:20:00,87.39,87.69,87.39,87.69,3750.0,53.0276,53.2096,53.0276,53.2096,3750.0
2015-07-24 11:25:00,87.69,87.69,87.46,87.49,8048.0,53.2096,53.2096,53.07,53.0882,8048.0
2015-07-24 11:30:00,87.46,87.49,87.3,87.3,12794.0,53.07,53.0882,52.9729,52.9729,12794.0
2015-07-24 11:35:00,87.28,87.59,87.28,87.46,11634.0,52.9608,53.1489,52.9608,53.07,11634.0
2015-07-24 11:40:00,87.49,87.53,87.4,87.5,14965.0,53.0882,53.1125,53.0336,53.0943,14965.0
2015-07-24 11:45:00,87.5,87.6,87.46,87.49,8273.0,53.0943,53.155,53.07,53.0882,8273.0
2015-07-24 11:50:00,87.47,87.59,87.45,87.59,8845.0,53.0761,53.1489,53.064,53.1489,8845.0
2015-07-24 11:55:00,87.52,87.68,87.47,87.49,5550.0,53.1064,53.2035,53.0761,53.0882,5550.0
2015-07-24 12:00:00,87.49,87.49,87.26,87.26,13590.0,53.0882,53.0882,52.9487,52.9487,13590.0
2015-07-24 12:05:00,87.24,87.34,87.16,87.34,8200.0,52.9365,52.9972,52.888,52.9972,8200.0
2015-07-24 12:10:00,87.32,87.5,87.27,87.43,9183.0,52.9851,53.0943,52.9547,53.0518,9183.0
2015-07-24 12:15:00,87.39,87.39,87.02,87.02,13162.0,53.0276,53.0276,52.803,52.803,13162.0
2015-07-24 12:20:00,86.97,87.25,86.93,87.25,5200.0,52.7727,52.9426,52.7484,52.9426,5200.0
2015-07-24 12:25:00,87.26,87.36,87.19,87.34,5300.0,52.9487,53.0093,52.9062,52.9972,5300.0
2015-07-24 12:30:00,87.34,87.34,86.91,86.99,8183.0,52.9972,52.9972,52.7363,52.7848,8183.0
2015-07-24 12:35:00,86.99,86.99,86.7,86.7,6091.0,52.7848,52.7848,52.6089,52.6089,6091.0
2015-07-24 12:40:00,86.7,86.77,86.68,86.69,10535.0,52.6089,52.6513,52.5967,52.6028,10535.0
2015-07-24 12:45:00,86.69,86.9,86.69,86.86,10322.0,52.6028,52.7302,52.6028,52.706,10322.0
2015-07-24 12:50:00,86.85,86.89,86.8,86.84,10100.0,52.6999,52.7242,52.6695,52.6938,10100.0
2015-07-24 12:55:00,86.84,86.86,86.79,86.8,5900.0,52.6938,52.706,52.6635,52.6695,5900.0
2015-07-24 13:00:00,86.79,86.85,86.67,86.69,18437.0,52.6635,52.6999,52.5907,52.6028,18437.0
2015-07-24 13:05:00,86.7,86.76,86.6,86.67,12121.0,52.6089,52.6453,52.5482,52.5907,12121.0
2015-07-24 13:10:00,86.72,86.72,86.6,86.68,1000.0,52.621,52.621,52.5482,52.5967,1000.0
2015-07-24 13:15:00,86.68,86.72,86.61,86.71,7568.0,52.5967,52.621,52.5543,52.6149,7568.0
2015-07-24 13:20:00,86.65,86.74,86.64,86.71,6533.0,52.5785,52.6331,52.5725,52.6149,6533.0
2015-07-24 13:25:00,86.68,86.77,86.64,86.68,11159.0,52.5967,52.6513,52.5725,52.5967,11159.0
2015-07-24 13:30:00,86.65,86.71,86.39,86.39,6500.0,52.5785,52.6149,52.4208,52.4208,6500.0
2015-07-24 13:35:00,86.36,86.36,86.1,86.11,7000.0,52.4026,52.4026,52.2448,52.2509,7000.0
2015-07-24 13:40:00,86.08,86.15,85.95,85.99,13117.0,52.2327,52.2751,52.1538,52.178,13117.0
2015-07-24 13:45:00,85.99,86.24,85.92,86.02,8975.0,52.178,52.3297,52.1356,52.1962,8975.0
2015-07-24 13:50:00,85.9,85.9,85.72,85.74,7226.0,52.1234,52.1234,52.0142,52.0263,7226.0
2015-07-24 13:55:00,85.68,85.93,85.61,85.76,7576.0,51.9899,52.1416,51.9475,52.0385,7576.0
2015-07-24 14:00:00,85.76,86.3,85.74,86.3,8548.0,52.0385,52.3661,52.0263,52.3661,8548.0
2015-07-24 14:05:00,86.27,86.28,85.99,86.01,4500.0,52.3479,52.354,52.178,52.1902,4500.0
2015-07-24 14:10:00,86.04,86.13,85.95,85.95,3850.0,52.2084,52.263,52.1538,52.1538,3850.0
2015-07-24 14:15:00,85.94,85.97,85.76,85.97,4770.0,52.1477,52.1659,52.0385,52.1659,4770.0
2015-07-24 14:20:00,85.96,86.01,85.83,85.94,4287.0,52.1598,52.1902,52.081,52.1477,4287.0
2015-07-24 14:25:00,85.76,86.11,85.72,86.1,7944.0,52.0385,52.2509,52.0142,52.2448,7944.0
2015-07-24 14:30:00,86.06,86.24,85.97,85.99,3690.0,52.2205,52.3297,52.1659,52.178,3690.0
2015-07-24 14:35:00,85.99,86.01,85.73,85.74,4311.0,52.178,52.1902,52.0203,52.0263,4311.0
2015-07-24 14:40:00,85.73,85.76,85.57,85.74,5858.0,52.0203,52.0385,51.9232,52.0263,5858.0
2015-07-24 14:45:00,85.78,85.78,85.53,85.58,5501.0,52.0506,52.0506,51.8989,51.9293,5501.0
2015-07-24 14:50:00,85.59,85.7,85.5,85.54,5821.0,51.9353,52.0021,51.8807,51.905,5821.0
2015-07-24 14:55:00,85.59,85.71,85.55,85.65,5443.0,51.9353,52.0081,51.9111,51.9717,5443.0
2015-07-24 15:00:00,85.65,85.96,85.65,85.88,5841.0,51.9717,52.1598,51.9717,52.1113,5841.0
2015-07-24 15:05:00,85.93,86.08,85.86,85.95,6015.0,52.1416,52.2327,52.0992,52.1538,6015.0
2015-07-24 15:10:00,85.92,86.01,85.86,86.01,8322.0,52.1356,52.1902,52.0992,52.1902,8322.0
2015-07-24 15:15:00,86.01,86.24,85.9,86.18,12287.0,52.1902,52.3297,52.1234,52.2933,12287.0
2015-07-24 15:20:00,86.18,86.42,86.18,86.33,11775.0,52.2933,52.439,52.2933,52.3844,11775.0
2015-07-24 15:25:00,86.34,86.38,86.18,86.19,17280.0,52.3904,52.4147,52.2933,52.2994,17280.0
2015-07-24 15:30:00,86.16,86.33,86.14,86.32,12083.0,52.2812,52.3844,52.2691,52.3783,12083.0
2015-07-24 15:35:00,86.27,86.3,86.09,86.14,13427.0,52.3479,52.3661,52.2387,52.2691,13427.0
2015-07-24 15:40:00,86.16,86.26,86.13,86.17,12391.0,52.2812,52.3419,52.263,52.2873,12391.0
2015-07-24 15:45:00,86.15,86.41,86.13,86.37,20476.0,52.2751,52.4329,52.263,52.4086,20476.0
2015-07-24 15:50:00,86.35,86.57,86.35,86.56,27475.0,52.3965,52.53,52.3965,52.5239,27475.0
2015-07-24 15:55:00,86.53,86.53,86.37,86.41,50865.0,52.5057,52.5057,52.4086,52.4329,50865.0
2015-07-27 09:30:00,85.4,85.45,84.13,84.13,14183.0,51.82,51.8504,51.0494,51.0494,14183.0
2015-07-27 09:35:00,84.06,84.72,84.01,84.15,12708.0,51.0069,51.4074,50.9766,51.0615,12708.0
2015-07-27 09:40:00,84.24,84.54,84.1,84.21,5842.0,51.1162,51.2982,51.0312,51.098,5842.0
2015-07-27 09:45:00,84.16,84.16,83.47,84.04,14890.0,51.0676,51.0676,50.6489,50.9948,14890.0
2015-07-27 09:50:00,83.99,84.64,83.99,84.6,4935.0,50.9645,51.3589,50.9645,51.3346,4935.0
2015-07-27 09:55:00,84.63,84.93,84.62,84.85,7412.0,51.3528,51.5348,51.3467,51.4863,7412.0
2015-07-27 10:00:00,84.83,84.89,84.5,84.55,6455.0,51.4742,51.5106,51.2739,51.3043,6455.0
2015-07-27 10:05:00,84.55,84.67,84.38,84.54,11171.0,51.3043,51.3771,51.2011,51.2982,11171.0
2015-07-27 10:10:00,84.55,85.31,84.55,85.26,7310.0,51.3043,51.7654,51.3043,51.7351,7310.0
2015-07-27 10:15:00,85.37,85.64,85.34,85.64,4711.0,51.8018,51.9657,51.7836,51.9657,4711.0
2015-07-27 10:20:00,85.64,85.66,85.24,85.44,5100.0,51.9657,51.9778,51.7229,51.8443,5100.0
2015-07-27 10:25:00,85.47,85.63,85.44,85.6,4650.0,51.8625,51.9596,51.8443,51.9414,4650.0
2015-07-27 10:30:00,85.64,85.91,85.64,85.77,6769.0,51.9657,52.1295,51.9657,52.0445,6769.0
2015-07-27 10:35:00,85.51,85.89,85.47,85.89,7251.0,51.8868,52.1174,51.8625,52.1174,7251.0
2015-07-27 10:40:00,85.92,85.93,85.44,85.73,5709.0,52.1356,52.1416,51.8443,52.0203,5709.0
2015-07-27 10:45:00,85.73,85.83,85.55,85.61,3500.0,52.0203,52.081,51.9111,51.9475,3500.0
2015-07-27 10:50:00,85.66,85.78,85.4,85.66,10353.0,51.9778,52.0506,51.82,51.9778,10353.0
2015-07-27 10:55:00,85.61,85.81,85.34,85.71,7050.0,51.9475,52.0688,51.7836,52.0081,7050.0
2015-07-27 11:00:00,85.73,86.09,85.27,85.9,9472.0,52.0203,52.2387,51.7412,52.1234,9472.0
2015-07-27 11:05:00,85.83,85.84,85.48,85.56,8458.0,52.081,52.087,51.8686,51.9171,8458.0
2015-07-27 11:10:00,85.59,85.75,85.28,85.64,14792.0,51.9353,52.0324,51.7472,51.9657,14792.0
2015-07-27 11:15:00,85.65,85.8,85.59,85.67,11351.0,51.9717,52.0628,51.9353,51.9839,11351.0
2015-07-27 11:20:00,85.69,86.06,85.69,85.99,3500.0,51.996,52.2205,51.996,52.178,3500.0
2015-07-27 11:25:00,86.04,86.42,85.98,86.38,4450.0,52.2084,52.439,52.172,52.4147,4450.0
2015-07-27 11:30:00,86.36,86.5,86.3,86.35,4627.0,52.4026,52.4875,52.3661,52.3965,4627.0
2015-07-27 11:35:00,86.44,86.55,86.2,86.47,5328.0,52.4511,52.5178,52.3055,52.4693,5328.0
2015-07-27 11:40:00,86.44,86.44,86.07,86.07,9897.0,52.4511,52.4511,52.2266,52.2266,9897.0
2015-07-27 11:45:00,86.19,86.19,85.89,85.98,2800.0,52.2994,52.2994,52.1174,52.172,2800.0
2015-07-27 11:50:00,85.95,86.06,85.86,85.88,6035.0,52.1538,52.2205,52.0992,52.1113,6035.0
2015-07-27 11:55:00,85.75,85.76,85.48,85.48,2109.0,52.0324,52.0385,51.8686,51.8686,2109.0
2015-07-27 12:00:00,85.56,85.9,85.56,85.79,3300.0,51.9171,52.1234,51.9171,52.0567,3300.0
2015-07-27 12:05:00,85.75,85.85,85.73,85.78,1300.0,52.0324,52.0931,52.0203,52.0506,1300.0
2015-07-27 12:10:00,85.8,85.95,85.78,85.95,3890.0,52.0628,52.1538,52.0506,52.1538,3890.0
2015-07-27 12:15:00,86.01,86.08,85.88,86.0,12773.0,52.1902,52.2327,52.1113,52.1841,12773.0
2015-07-27 12:20:00,85.97,86.01,85.55,85.56,56851.0,52.1659,52.1902,51.9111,51.9171,56851.0
2015-07-27 12:25:00,85.56,85.67,85.56,85.61,2164.0,51.9171,51.9839,51.9171,51.9475,2164.0
2015-07-27 12:30:00,85.64,85.76,85.51,85.51,5500.0,51.9657,52.0385,51.8868,51.8868,5500.0
2015-07-27 12:35:00,85.44,85.6,85.43,85.55,1935.0,51.8443,51.9414,51.8382,51.9111,1935.0
2015-07-27 12:40:00,85.55,85.7,85.43,85.7,4680.0,51.9111,52.0021,51.8382,52.0021,4680.0
2015-07-27 12:45:00,85.76,85.81,85.75,85.75,1400.0,52.0385,52.0688,52.0324,52.0324,1400.0
2015-07-27 12:50:00,85.74,85.76,85.63,85.63,1800.0,52.0263,52.0385,51.9596,51.9596,1800.0
2015-07-27 12:55:00,85.59,85.62,85.49,85.58,5114.0,51.9353,51.9535,51.8746,51.9293,5114.0
2015-07-27 13:00:00,85.58,85.59,85.48,85.51,1254.0,51.9293,51.9353,51.8686,51.8868,1254.0
2015-07-27 13:05:00,85.55,85.6,85.47,85.58,2900.0,51.9111,51.9414,51.8625,51.9293,2900.0
2015-07-27 13:10:00,85.6,85.72,85.58,85.7,1000.0,51.9414,52.0142,51.9293,52.0021,1000.0
2015-07-27 13:15:00,85.74,85.93,85.73,85.88,6426.0,52.0263,52.1416,52.0203,52.1113,6426.0
2015-07-27 13:20:00,85.82,85.82,85.53,85.54,1500.0,52.0749,52.0749,51.8989,51.905,1500.0
2015-07-27 13:25:00,85.58,85.62,85.42,85.51,7711.0,51.9293,51.9535,51.8322,51.8868,7711.0
2015-07-27 13:30:00,85.54,85.63,85.48,85.63,3100.0,51.905,51.9596,51.8686,51.9596,3100.0
2015-07-27 13:35:00,85.63,85.64,85.36,85.36,2685.0,51.9596,51.9657,51.7958,51.7958,2685.0
2015-07-27 13:40:00,85.33,85.33,85.18,85.26,4910.0,51.7776,51.7776,51.6865,51.7351,4910.0
2015-07-27 13:45:00,85.23,85.48,85.22,85.48,2950.0,51.7169,51.8686,51.7108,51.8686,2950.0
2015-07-27 13:50:00,85.53,85.55,85.38,85.46,2100.0,51.8989,51.9111,51.8079,51.8564,2100.0
2015-07-27 13:55:00,85.44,85.55,85.34,85.51,7250.0,51.8443,51.9111,51.7836,51.8868,7250.0
2015-07-27 14:00:00,85.52,85.61,85.45,85.61,3660.0,51.8929,51.9475,51.8504,51.9475,3660.0
2015-07-27 14:05:00,85.48,85.73,85.48,85.5,7352.0,51.8686,52.0203,51.8686,51.8807,7352.0
2015-07-27 14:10:00,85.49,85.52,85.36,85.52,3811.0,51.8746,51.8929,51.7958,51.8929,3811.0
2015-07-27 14:15:00,85.54,85.64,85.51,85.54,2900.0,51.905,51.9657,51.8868,51.905,2900.0
2015-07-27 14:20:00,85.61,85.67,85.48,85.52,3047.0,51.9475,51.9839,51.8686,51.8929,3047.0
2015-07-27 14:25:00,85.48,85.48,85.24,85.31,3300.0,51.8686,51.8686,51.7229,51.7654,3300.0
2015-07-27 14:30:00,85.32,85.38,85.26,85.34,4965.0,51.7715,51.8079,51.7351,51.7836,4965.0
2015-07-27 14:35:00,85.28,85.49,85.22,85.42,2600.0,51.7472,51.8746,51.7108,51.8322,2600.0
2015-07-27 14:40:00,85.43,85.64,85.42,85.46,9782.0,51.8382,51.9657,51.8322,51.8564,9782.0
2015-07-27 14:45:00,85.47,85.6,85.47,85.6,3234.0,51.8625,51.9414,51.8625,51.9414,3234.0
2015-07-27 14:50:00,85.6,85.79,85.6,85.78,2725.0,51.9414,52.0567,51.9414,52.0506,2725.0
2015-07-27 14:55:00,85.69,85.81,85.68,85.78,4772.0,51.996,52.0688,51.9899,52.0506,4772.0
2015-07-27 15:00:00,85.76,85.76,85.48,85.58,5000.0,52.0385,52.0385,51.8686,51.9293,5000.0
2015-07-27 15:05:00,85.5,85.5,85.35,85.45,2200.0,51.8807,51.8807,51.7897,51.8504,2200.0
2015-07-27 15:10:00,85.42,85.42,85.32,85.39,3440.0,51.8322,51.8322,51.7715,51.814,3440.0
2015-07-27 15:15:00,85.43,85.58,85.42,85.54,2075.0,51.8382,51.9293,51.8322,51.905,2075.0
2015-07-27 15:20:00,85.57,85.59,85.47,85.49,6247.0,51.9232,51.9353,51.8625,51.8746,6247.0
2015-07-27 15:25:00,85.49,85.58,85.43,85.48,9765.0,51.8746,51.9293,51.8382,51.8686,9765.0
2015-07-27 15:30:00,85.49,85.56,85.37,85.54,11289.0,51.8746,51.9171,51.8018,51.905,11289.0
2015-07-27 15:35:00,85.51,85.67,85.42,85.58,11392.0,51.8868,51.9839,51.8322,51.9293,11392.0
2015-07-27 15:40:00,85.58,85.9,85.53,85.9,13081.0,51.9293,52.1234,51.8989,52.1234,13081.0
2015-07-27 15:45:00,85.93,86.05,85.82,85.85,18963.0,52.1416,52.2145,52.0749,52.0931,18963.0
2015-07-27 15:50:00,85.84,86.04,85.83,86.01,19888.0,52.087,52.2084,52.081,52.1902,19888.0
2015-07-27 15:55:00,86.01,86.15,85.98,86.05,33104.0,52.1902,52.2751,52.172,52.2145,33104.0
2015-07-28 09:30:00,86.34,87.0,86.05,86.92,5116.0,52.3904,52.7909,52.2145,52.7424,5116.0
2015-07-28 09:35:00,86.85,87.04,86.56,86.56,4050.0,52.6999,52.8152,52.5239,52.5239,4050.0
2015-07-28 09:40:00,86.34,86.87,86.34,86.47,4125.0,52.3904,52.712,52.3904,52.4693,4125.0
2015-07-28 09:45:00,86.68,86.73,86.03,86.03,2946.0,52.5967,52.6271,52.2023,52.2023,2946.0
2015-07-28 09:50:00,86.0,86.43,85.9,86.24,5062.0,52.1841,52.445,52.1234,52.3297,5062.0
2015-07-28 09:55:00,86.23,86.26,85.82,85.82,3610.0,52.3237,52.3419,52.0749,52.0749,3610.0
2015-07-28 10:00:00,85.85,86.0,85.65,85.65,2500.0,52.0931,52.1841,51.9717,51.9717,2500.0
2015-07-28 10:05:00,85.65,85.72,85.29,85.38,4825.0,51.9717,52.0142,51.7533,51.8079,4825.0
2015-07-28 10:10:00,85.27,85.47,85.15,85.39,4500.0,51.7412,51.8625,51.6683,51.814,4500.0
2015-07-28 10:15:00,85.57,85.57,85.15,85.41,1100.0,51.9232,51.9232,51.6683,51.8261,1100.0
2015-07-28 10:20:00,85.44,85.71,85.37,85.7,4795.0,51.8443,52.0081,51.8018,52.0021,4795.0
2015-07-28 10:25:00,85.77,85.85,85.52,85.73,6000.0,52.0445,52.0931,51.8929,52.0203,6000.0
2015-07-28 10:30:00,85.78,86.05,85.78,85.85,4636.0,52.0506,52.2145,52.0506,52.0931,4636.0
2015-07-28 10:35:00,85.81,86.15,85.81,86.15,5200.0,52.0688,52.2751,52.0688,52.2751,5200.0
2015-07-28 10:40:00,86.2,86.76,86.2,86.65,6756.0,52.3055,52.6453,52.3055,52.5785,6756.0
2015-07-28 10:45:00,86.7,86.76,86.55,86.69,2600.0,52.6089,52.6453,52.5178,52.6028,2600.0
2015-07-28 10:50:00,86.64,87.29,86.63,87.24,8340.0,52.5725,52.9669,52.5664,52.9365,8340.0
2015-07-28 10:55:00,87.23,87.69,87.15,87.68,12144.0,52.9305,53.2096,52.8819,53.2035,12144.0
2015-07-28 11:00:00,87.63,88.48,87.59,88.47,8635.0,53.1732,53.689,53.1489,53.6829,8635.0
2015-07-28 11:05:00,88.37,88.68,88.07,88.52,13631.0,53.6222,53.8103,53.4402,53.7132,13631.0
2015-07-28 11:10:00,88.53,88.82,88.26,88.26,20297.0,53.7193,53.8953,53.5555,53.5555,20297.0
2015-07-28 11:15:00,88.1,88.43,88.06,88.4,15300.0,53.4584,53.6586,53.4341,53.6404,15300.0
2015-07-28 11:20:00,88.35,88.47,87.89,88.1,19245.0,53.6101,53.6829,53.3309,53.4584,19245.0
2015-07-28 11:25:00,88.15,88.52,87.86,88.4,21360.0,53.4887,53.7132,53.3127,53.6404,21360.0
2015-07-28 11:30:00,88.39,88.48,88.16,88.25,7800.0,53.6343,53.689,53.4948,53.5494,7800.0
2015-07-28 11:35:00,88.33,88.75,88.31,88.51,6835.0,53.5979,53.8528,53.5858,53.7072,6835.0
2015-07-28 11:40:00,88.46,88.82,88.37,88.82,4084.0,53.6768,53.8953,53.6222,53.8953,4084.0
2015-07-28 11:45:00,88.89,89.13,88.87,88.97,3157.0,53.9377,54.0834,53.9256,53.9863,3157.0
2015-07-28 11:50:00,88.9,89.13,88.74,89.03,3850.0,53.9438,54.0834,53.8467,54.0227,3850.0
2015-07-28 11:55:00,89.1,89.44,89.09,89.19,6870.0,54.0652,54.2715,54.0591,54.1198,6870.0
2015-07-28 12:00:00,89.18,89.76,89.18,89.74,3302.0,54.1137,54.4656,54.1137,54.4535,3302.0
2015-07-28 12:05:00,89.71,89.82,89.24,89.24,6026.0,54.4353,54.5021,54.1501,54.1501,6026.0
2015-07-28 12:10:00,89.26,89.42,89.0,89.17,16817.0,54.1623,54.2593,54.0045,54.1076,16817.0
2015-07-28 12:15:00,89.2,89.48,89.2,89.48,3600.0,54.1258,54.2957,54.1258,54.2957,3600.0
2015-07-28 12:20:00,89.58,89.75,89.52,89.56,6012.0,54.3564,54.4596,54.32,54.3443,6012.0
2015-07-28 12:25:00,89.62,89.81,89.62,89.75,4116.0,54.3807,54.496,54.3807,54.4596,4116.0
2015-07-28 12:30:00,89.7,89.7,89.45,89.51,1500.0,54.4292,54.4292,54.2775,54.314,1500.0
2015-07-28 12:35:00,89.48,89.63,89.34,89.37,2710.0,54.2957,54.3868,54.2108,54.229,2710.0
2015-07-28 12:40:00,89.26,89.51,89.04,89.4,9497.0,54.1623,54.314,54.0288,54.2472,9497.0
2015-07-28 12:45:00,89.54,89.55,89.31,89.39,2100.0,54.3322,54.3382,54.1926,54.2411,2100.0
2015-07-28 12:50:00,89.36,89.41,88.93,88.93,3626.0,54.2229,54.2533,53.962,53.962,3626.0
2015-07-28 12:55:00,88.9,88.92,88.74,88.81,2000.0,53.9438,53.9559,53.8467,53.8892,2000.0
2015-07-28 13:00:00,88.9,89.03,88.85,88.9,10318.0,53.9438,54.0227,53.9135,53.9438,10318.0
2015-07-28 13:05:00,88.9,88.94,88.72,88.73,12147.0,53.9438,53.9681,53.8346,53.8407,12147.0
2015-07-28 13:10:00,88.76,88.86,88.55,88.86,3199.0,53.8589,53.9195,53.7314,53.9195,3199.0
2015-07-28 13:15:00,88.78,88.96,88.74,88.84,7600.0,53.871,53.9802,53.8467,53.9074,7600.0
2015-07-28 13:20:00,88.87,88.96,88.7,88.82,4940.0,53.9256,53.9802,53.8224,53.8953,4940.0
2015-07-28 13:25:00,88.82,89.19,88.82,89.09,19062.0,53.8953,54.1198,53.8953,54.0591,19062.0
2015-07-28 13:30:00,89.09,89.39,88.88,89.16,19837.0,54.0591,54.2411,53.9317,54.1016,19837.0
2015-07-28 13:35:00,89.15,89.73,89.14,89.71,24433.0,54.0955,54.4474,54.0894,54.4353,24433.0
2015-07-28 13:40:00,89.71,89.96,89.71,89.93,6578.0,54.4353,54.587,54.4353,54.5688,6578.0
2015-07-28 13:45:00,89.93,89.98,89.89,89.98,2000.0,54.5688,54.5991,54.5445,54.5991,2000.0
2015-07-28 13:50:00,89.96,90.0,89.89,90.0,22319.0,54.587,54.6113,54.5445,54.6113,22319.0
2015-07-28 13:55:00,90.0,90.06,89.67,89.67,14447.0,54.6113,54.6477,54.411,54.411,14447.0
2015-07-28 14:00:00,89.66,89.86,89.6,89.86,2041.0,54.405,54.5263,54.3686,54.5263,2041.0
2015-07-28 14:05:00,89.87,89.99,89.74,89.87,4800.0,54.5324,54.6052,54.4535,54.5324,4800.0
2015-07-28 14:10:00,89.87,89.96,89.76,89.96,2341.0,54.5324,54.587,54.4656,54.587,2341.0
2015-07-28 14:15:00,89.96,90.0,89.83,89.88,10008.0,54.587,54.6113,54.5081,54.5385,10008.0
2015-07-28 14:20:00,89.8,89.8,89.6,89.72,3300.0,54.4899,54.4899,54.3686,54.4414,3300.0
2015-07-28 14:25:00,89.79,89.81,89.68,89.69,3530.0,54.4839,54.496,54.4171,54.4232,3530.0
2015-07-28 14:30:00,89.71,89.71,89.39,89.52,4628.0,54.4353,54.4353,54.2411,54.32,4628.0
2015-07-28 14:35:00,89.45,89.46,88.92,89.1,4546.0,54.2775,54.2836,53.9559,54.0652,4546.0
2015-07-28 14:40:00,89.11,89.31,89.1,89.31,2254.0,54.0712,54.1926,54.0652,54.1926,2254.0
2015-07-28 14:45:00,89.27,89.46,89.25,89.27,6927.0,54.1683,54.2836,54.1562,54.1683,6927.0
2015-07-28 14:50:00,89.34,89.63,89.34,89.51,4000.0,54.2108,54.3868,54.2108,54.314,4000.0
2015-07-28 14:55:00,89.53,89.57,89.44,89.57,1500.0,54.3261,54.3504,54.2715,54.3504,1500.0
2015-07-28 15:00:00,89.57,89.58,89.26,89.26,3900.0,54.3504,54.3564,54.1623,54.1623,3900.0
2015-07-28 15:05:00,89.33,89.38,89.24,89.37,2995.0,54.2047,54.2351,54.1501,54.229,2995.0
2015-07-28 15:10:00,89.38,89.38,89.12,89.12,8040.0,54.2351,54.2351,54.0773,54.0773,8040.0
2015-07-28 15:15:00,89.14,89.25,89.13,89.22,12774.0,54.0894,54.1562,54.0834,54.138,12774.0
2015-07-28 15:20:00,89.16,89.25,89.11,89.11,4842.0,54.1016,54.1562,54.0712,54.0712,4842.0
2015-07-28 15:25:00,89.09,89.12,88.87,88.87,3870.0,54.0591,54.0773,53.9256,53.9256,3870.0
2015-07-28 15:30:00,88.92,88.96,88.81,88.82,4150.0,53.9559,53.9802,53.8892,53.8953,4150.0
2015-07-28 15:35:00,88.86,88.94,88.78,88.83,5070.0,53.9195,53.9681,53.871,53.9013,5070.0
2015-07-28 15:40:00,88.79,89.04,88.79,88.95,6491.0,53.8771,54.0288,53.8771,53.9741,6491.0
2015-07-28 15:45:00,88.94,88.98,88.84,88.94,5600.0,53.9681,53.9924,53.9074,53.9681,5600.0
2015-07-28 15:50:00,88.95,89.1,88.94,88.97,7567.0,53.9741,54.0652,53.9681,53.9863,7567.0
2015-07-28 15:55:00,88.97,89.03,88.88,89.0,10158.0,53.9863,54.0227,53.9317,54.0045,10158.0
2015-07-29 09:30:00,88.99,89.53,88.65,89.32,20683.0,53.9984,54.3261,53.7921,54.1987,20683.0
2015-07-29 09:35:00,89.33,89.62,89.15,89.37,1926.0,54.2047,54.3807,54.0955,54.229,1926.0
2015-07-29 09:40:00,89.28,89.28,89.02,89.14,3090.0,54.1744,54.1744,54.0166,54.0894,3090.0
2015-07-29 09:45:00,88.84,89.09,88.84,88.92,800.0,53.9074,54.0591,53.9074,53.9559,800.0
2015-07-29 09:50:00,88.92,88.95,88.9,88.92,1385.0,53.9559,53.9741,53.9438,53.9559,1385.0
2015-07-29 09:55:00,88.9,89.14,88.9,88.92,1950.0,53.9438,54.0894,53.9438,53.9559,1950.0
2015-07-29 10:00:00,88.94,88.99,88.45,88.71,7434.0,53.9681,53.9984,53.6708,53.8285,7434.0
2015-07-29 10:05:00,88.7,88.77,88.46,88.46,2783.0,53.8224,53.8649,53.6768,53.6768,2783.0
2015-07-29 10:10:00,88.46,88.77,88.46,88.65,3500.0,53.6768,53.8649,53.6768,53.7921,3500.0
2015-07-29 10:15:00,88.64,88.67,88.52,88.6,2500.0,53.786,53.8042,53.7132,53.7618,2500.0
2015-07-29 10:20:00,88.66,88.74,88.63,88.74,6190.0,53.7982,53.8467,53.78,53.8467,6190.0
2015-07-29 10:25:00,88.72,89.08,88.67,89.08,11222.0,53.8346,54.053,53.8042,54.053,11222.0
2015-07-29 10:30:00,89.08,90.0,89.07,89.89,9795.0,54.053,54.6113,54.047,54.5445,9795.0
2015-07-29 10:35:00,89.95,90.45,89.94,90.45,39102.0,54.5809,54.8843,54.5749,54.8843,39102.0
2015-07-29 10:40:00,90.44,90.57,90.19,90.35,12592.0,54.8783,54.9572,54.7266,54.8237,12592.0
2015-07-29 10:45:00,90.57,90.79,90.57,90.79,4253.0,54.9572,55.0906,54.9572,55.0906,4253.0
2015-07-29 10:50:00,90.79,90.89,90.71,90.71,5686.0,55.0906,55.1513,55.0421,55.0421,5686.0
2015-07-29 10:55:00,90.65,90.78,90.57,90.67,4459.0,55.0057,55.0846,54.9572,55.0178,4459.0
2015-07-29 11:00:00,90.67,90.9,90.19,90.87,15170.0,55.0178,55.1574,54.7266,55.1392,15170.0
2015-07-29 11:05:00,91.09,91.32,91.07,91.07,2900.0,55.2727,55.4122,55.2605,55.2605,2900.0
2015-07-29 11:10:00,91.05,91.17,90.88,91.13,5200.0,55.2484,55.3212,55.1453,55.297,5200.0
2015-07-29 11:15:00,91.15,91.3,91.07,91.3,3332.0,55.3091,55.4001,55.2605,55.4001,3332.0
2015-07-29 11:20:00,91.24,91.6,91.23,91.46,5100.0,55.3637,55.5821,55.3576,55.4972,5100.0
2015-07-29 11:25:00,91.45,91.5,91.27,91.27,4734.0,55.4911,55.5215,55.3819,55.3819,4734.0
2015-07-29 11:30:00,91.31,91.47,91.0,91.0,4600.0,55.4062,55.5033,55.2181,55.2181,4600.0
2015-07-29 11:35:00,90.94,90.99,90.26,90.35,8308.0,55.1817,55.212,54.769,54.8237,8308.0
2015-07-29 11:40:00,90.45,90.48,90.0,90.12,8408.0,54.8843,54.9025,54.6113,54.6841,8408.0
2015-07-29 11:45:00,90.27,90.35,90.15,90.32,3635.0,54.7751,54.8237,54.7023,54.8055,3635.0
2015-07-29 11:50:00,90.36,90.47,90.17,90.32,2851.0,54.8297,54.8965,54.7144,54.8055,2851.0
2015-07-29 11:55:00,90.37,90.73,90.37,90.73,4028.0,54.8358,55.0542,54.8358,55.0542,4028.0
2015-07-29 12:00:00,90.71,90.76,90.44,90.49,5010.0,55.0421,55.0724,54.8783,54.9086,5010.0
2015-07-29 12:05:00,90.38,90.55,90.38,90.38,4304.0,54.8419,54.945,54.8419,54.8419,4304.0
2015-07-29 12:10:00,90.31,90.31,90.1,90.25,3934.0,54.7994,54.7994,54.672,54.763,3934.0
2015-07-29 12:15:00,90.28,90.28,90.11,90.18,2650.0,54.7812,54.7812,54.678,54.7205,2650.0
2015-07-29 12:20:00,90.12,90.12,89.85,89.91,7400.0,54.6841,54.6841,54.5203,54.5567,7400.0
2015-07-29 12:25:00,89.92,90.37,89.92,90.27,3700.0,54.5627,54.8358,54.5627,54.7751,3700.0
2015-07-29 12:30:00,90.33,90.54,90.28,90.54,3000.0,54.8115,54.9389,54.7812,54.9389,3000.0
2015-07-29 12:35:00,90.49,90.49,90.04,90.04,2800.0,54.9086,54.9086,54.6356,54.6356,2800.0
2015-07-29 12:40:00,90.02,90.07,89.65,89.75,11345.0,54.6234,54.6538,54.3989,54.4596,11345.0
2015-07-29 12:45:00,89.81,90.0,89.81,89.95,4830.0,54.496,54.6113,54.496,54.5809,4830.0
2015-07-29 12:50:00,89.99,90.57,89.91,90.33,18569.0,54.6052,54.9572,54.5567,54.8115,18569.0
2015-07-29 12:55:00,90.29,90.48,89.94,90.17,4914.0,54.7872,54.9025,54.5749,54.7144,4914.0
2015-07-29 13:00:00,90.26,90.69,90.26,90.69,9032.0,54.769,55.03,54.769,55.03,9032.0
2015-07-29 13:05:00,90.69,90.88,90.69,90.69,6707.0,55.03,55.1453,55.03,55.03,6707.0
2015-07-29 13:10:00,90.66,90.77,90.45,90.45,3258.0,55.0118,55.0785,54.8843,54.8843,3258.0
2015-07-29 13:15:00,90.54,90.63,90.38,90.42,4734.0,54.9389,54.9936,54.8419,54.8661,4734.0
2015-07-29 13:20:00,90.46,90.58,90.34,90.4,6079.0,54.8904,54.9632,54.8176,54.854,6079.0
2015-07-29 13:25:00,90.37,90.37,90.07,90.07,4809.0,54.8358,54.8358,54.6538,54.6538,4809.0
2015-07-29 13:30:00,90.12,90.45,90.12,90.45,1628.0,54.6841,54.8843,54.6841,54.8843,1628.0
2015-07-29 13:35:00,90.4,90.6,90.4,90.6,1950.0,54.854,54.9754,54.854,54.9754,1950.0
2015-07-29 13:40:00,90.56,90.59,90.44,90.56,3034.0,54.9511,54.9693,54.8783,54.9511,3034.0
2015-07-29 13:45:00,90.62,90.72,90.58,90.72,7927.0,54.9875,55.0482,54.9632,55.0482,7927.0
2015-07-29 13:50:00,90.69,90.83,90.68,90.78,3252.0,55.03,55.1149,55.0239,55.0846,3252.0
2015-07-29 13:55:00,90.73,90.88,90.73,90.84,2056.0,55.0542,55.1453,55.0542,55.121,2056.0
2015-07-29 14:00:00,90.79,90.92,90.39,90.42,10039.0,55.0906,55.1695,54.8479,54.8661,10039.0
2015-07-29 14:05:00,90.41,90.77,90.26,90.4,7651.0,54.8601,55.0785,54.769,54.854,7651.0
2015-07-29 14:10:00,90.39,90.86,90.28,90.4,18426.0,54.8479,55.1331,54.7812,54.854,18426.0
2015-07-29 14:15:00,90.44,90.5,90.34,90.46,10876.0,54.8783,54.9147,54.8176,54.8904,10876.0
2015-07-29 14:20:00,90.55,90.76,90.2,90.37,7385.0,54.945,55.0724,54.7326,54.8358,7385.0
2015-07-29 14:25:00,90.47,90.69,90.38,90.48,7202.0,54.8965,55.03,54.8419,54.9025,7202.0
2015-07-29 14:30:00,90.48,90.55,90.25,90.43,7176.0,54.9025,54.945,54.763,54.8722,7176.0
2015-07-29 14:35:00,90.45,90.55,90.25,90.44,4516.0,54.8843,54.945,54.763,54.8783,4516.0
2015-07-29 14:40:00,90.52,90.61,90.31,90.31,3699.0,54.9268,54.9814,54.7994,54.7994,3699.0
2015-07-29 14:45:00,90.37,90.71,90.32,90.54,10368.0,54.8358,55.0421,54.8055,54.9389,10368.0
2015-07-29 14:50:00,90.63,90.69,90.53,90.57,6866.0,54.9936,55.03,54.9329,54.9572,6866.0
2015-07-29 14:55:00,90.61,90.89,90.54,90.7,6428.0,54.9814,55.1513,54.9389,55.036,6428.0
2015-07-29 15:00:00,90.7,90.9,90.65,90.7,10525.0,55.036,55.1574,55.0057,55.036,10525.0
2015-07-29 15:05:00,90.7,90.76,90.53,90.55,12070.0,55.036,55.0724,54.9329,54.945,12070.0
2015-07-29 15:10:00,90.53,90.73,90.53,90.62,6410.0,54.9329,55.0542,54.9329,54.9875,6410.0
2015-07-29 15:15:00,90.59,90.65,90.53,90.6,8603.0,54.9693,55.0057,54.9329,54.9754,8603.0
2015-07-29 15:20:00,90.63,90.79,90.61,90.61,9771.0,54.9936,55.0906,54.9814,54.9814,9771.0
2015-07-29 15:25:00,90.63,90.83,90.58,90.74,12163.0,54.9936,55.1149,54.9632,55.0603,12163.0
2015-07-29 15:30:00,90.7,90.93,90.69,90.84,9922.0,55.036,55.1756,55.03,55.121,9922.0
2015-07-29 15:35:00,90.86,90.97,90.77,90.92,21420.0,55.1331,55.1999,55.0785,55.1695,21420.0
2015-07-29 15:40:00,90.88,91.07,90.83,91.04,17789.0,55.1453,55.2605,55.1149,55.2423,17789.0
2015-07-29 15:45:00,91.05,91.12,90.97,91.11,14103.0,55.2484,55.2909,55.1999,55.2848,14103.0
2015-07-29 15:50:00,91.09,91.17,91.05,91.12,13887.0,55.2727,55.3212,55.2484,55.2909,13887.0
2015-07-29 15:55:00,91.11,91.13,90.99,91.1,27191.0,55.2848,55.297,55.212,55.2788,27191.0
2015-07-30 09:30:00,89.89,90.06,89.23,89.41,6849.0,55.0768,55.1809,54.6724,54.7827,6849.0
2015-07-30 09:35:00,89.52,89.83,89.24,89.32,2515.0,54.8501,55.04,54.6785,54.7275,2515.0
2015-07-30 09:40:00,89.48,89.57,89.24,89.24,5627.0,54.8256,54.8807,54.6785,54.6785,5627.0
2015-07-30 09:45:00,89.17,89.26,88.48,88.55,10097.0,54.6356,54.6908,54.2129,54.2557,10097.0
2015-07-30 09:50:00,88.69,88.84,88.61,88.84,2800.0,54.3415,54.4334,54.2925,54.4334,2800.0
2015-07-30 09:55:00,88.81,89.52,88.8,89.52,8119.0,54.415,54.8501,54.4089,54.8501,8119.0
2015-07-30 10:00:00,89.41,89.65,89.14,89.59,5350.0,54.7827,54.9297,54.6172,54.893,5350.0
2015-07-30 10:05:00,89.59,89.66,89.33,89.54,3300.0,54.893,54.9359,54.7337,54.8623,3300.0
2015-07-30 10:10:00,89.71,89.73,89.4,89.59,4334.0,54.9665,54.9787,54.7765,54.893,4334.0
2015-07-30 10:15:00,89.68,89.82,89.57,89.57,1341.0,54.9481,55.0339,54.8807,54.8807,1341.0
2015-07-30 10:20:00,89.51,89.53,89.24,89.24,2813.0,54.8439,54.8562,54.6785,54.6785,2813.0
2015-07-30 10:25:00,89.24,89.49,89.24,89.49,3393.0,54.6785,54.8317,54.6785,54.8317,3393.0
2015-07-30 10:30:00,89.38,89.52,88.9,89.0,4300.0,54.7643,54.8501,54.4702,54.5315,4300.0
2015-07-30 10:35:00,88.9,88.9,88.5,88.64,3387.0,54.4702,54.4702,54.2251,54.3109,3387.0
2015-07-30 10:40:00,88.64,88.97,88.53,88.58,5600.0,54.3109,54.5131,54.2435,54.2741,5600.0
2015-07-30 10:45:00,88.6,89.06,88.48,88.64,3833.0,54.2864,54.5682,54.2129,54.3109,3833.0
2015-07-30 10:50:00,88.64,88.65,88.44,88.63,3233.0,54.3109,54.317,54.1883,54.3048,3233.0
2015-07-30 10:55:00,88.66,88.69,88.36,88.44,3166.0,54.3231,54.3415,54.1393,54.1883,3166.0
2015-07-30 11:00:00,88.48,88.77,88.43,88.62,4091.0,54.2129,54.3905,54.1822,54.2986,4091.0
2015-07-30 11:05:00,88.48,88.59,88.26,88.38,3700.0,54.2129,54.2803,54.0781,54.1516,3700.0
2015-07-30 11:10:00,88.4,88.72,88.37,88.37,3200.0,54.1638,54.3599,54.1455,54.1455,3200.0
2015-07-30 11:15:00,88.42,88.73,88.41,88.51,3716.0,54.1761,54.366,54.17,54.2312,3716.0
2015-07-30 11:20:00,88.51,88.51,88.11,88.29,2409.0,54.2312,54.2312,53.9861,54.0964,2409.0
2015-07-30 11:25:00,88.38,88.38,88.27,88.27,2000.0,54.1516,54.1516,54.0842,54.0842,2000.0
2015-07-30 11:30:00,88.16,88.19,87.97,88.06,3533.0,54.0168,54.0352,53.9004,53.9555,3533.0
2015-07-30 11:35:00,87.96,88.16,87.84,88.05,5721.0,53.8942,54.0168,53.8207,53.9494,5721.0
2015-07-30 11:40:00,88.1,88.4,88.07,88.34,5091.0,53.98,54.1638,53.9616,54.1271,5091.0
2015-07-30 11:45:00,88.4,88.64,88.4,88.6,4572.0,54.1638,54.3109,54.1638,54.2864,4572.0
2015-07-30 11:50:00,88.49,88.58,88.31,88.4,2647.0,54.219,54.2741,54.1087,54.1638,2647.0
2015-07-30 11:55:00,88.42,88.72,88.32,88.72,3800.0,54.1761,54.3599,54.1148,54.3599,3800.0
2015-07-30 12:00:00,88.73,88.73,88.5,88.53,3884.0,54.366,54.366,54.2251,54.2435,3884.0
2015-07-30 12:05:00,88.53,88.56,88.3,88.47,3333.0,54.2435,54.2619,54.1026,54.2067,3333.0
2015-07-30 12:10:00,88.29,88.33,88.0,88.02,2024.0,54.0964,54.1209,53.9187,53.931,2024.0
2015-07-30 12:15:00,88.05,88.57,88.05,88.45,3075.0,53.9494,54.268,53.9494,54.1945,3075.0
2015-07-30 12:20:00,88.37,88.38,88.15,88.26,2827.0,54.1455,54.1516,54.0107,54.0781,2827.0
2015-07-30 12:25:00,88.21,88.21,87.81,87.95,5700.0,54.0474,54.0474,53.8023,53.8881,5700.0
2015-07-30 12:30:00,87.93,87.96,87.71,87.8,3967.0,53.8759,53.8942,53.7411,53.7962,3967.0
2015-07-30 12:35:00,87.79,87.96,87.68,87.96,6153.0,53.7901,53.8942,53.7227,53.8942,6153.0
2015-07-30 12:40:00,87.99,88.31,87.99,88.31,1700.0,53.9126,54.1087,53.9126,54.1087,1700.0
2015-07-30 12:45:00,88.2,88.41,88.16,88.41,7564.0,54.0413,54.17,54.0168,54.17,7564.0
2015-07-30 12:50:00,88.41,88.42,88.21,88.21,1010.0,54.17,54.1761,54.0474,54.0474,1010.0
2015-07-30 12:55:00,88.28,88.57,88.26,88.49,2866.0,54.0903,54.268,54.0781,54.219,2866.0
2015-07-30 13:00:00,88.52,88.62,88.48,88.6,6575.0,54.2374,54.2986,54.2129,54.2864,6575.0
2015-07-30 13:05:00,88.54,88.6,88.25,88.47,4830.0,54.2496,54.2864,54.0719,54.2067,4830.0
2015-07-30 13:10:00,88.6,88.6,88.25,88.25,3833.0,54.2864,54.2864,54.0719,54.0719,3833.0
2015-07-30 13:15:00,88.35,88.56,88.35,88.56,1400.0,54.1332,54.2619,54.1332,54.2619,1400.0
2015-07-30 13:20:00,88.53,88.74,88.53,88.59,3915.0,54.2435,54.3722,54.2435,54.2803,3915.0
2015-07-30 13:25:00,88.6,88.7,88.55,88.55,3902.0,54.2864,54.3476,54.2557,54.2557,3902.0
2015-07-30 13:30:00,88.62,88.7,88.41,88.41,6300.0,54.2986,54.3476,54.17,54.17,6300.0
2015-07-30 13:35:00,88.39,88.45,88.36,88.36,1019.0,54.1577,54.1945,54.1393,54.1393,1019.0
2015-07-30 13:40:00,88.33,88.61,88.19,88.45,7681.0,54.1209,54.2925,54.0352,54.1945,7681.0
2015-07-30 13:45:00,88.45,88.72,88.45,88.66,3683.0,54.1945,54.3599,54.1945,54.3231,3683.0
2015-07-30 13:50:00,88.7,88.7,88.52,88.66,6481.0,54.3476,54.3476,54.2374,54.3231,6481.0
2015-07-30 13:55:00,88.64,88.72,88.37,88.65,3450.0,54.3109,54.3599,54.1455,54.317,3450.0
2015-07-30 14:00:00,88.66,88.7,88.43,88.44,7153.0,54.3231,54.3476,54.1822,54.1883,7153.0
2015-07-30 14:05:00,88.44,88.51,88.32,88.38,2600.0,54.1883,54.2312,54.1148,54.1516,2600.0
2015-07-30 14:10:00,88.38,88.65,88.38,88.61,4100.0,54.1516,54.317,54.1516,54.2925,4100.0
2015-07-30 14:15:00,88.63,88.72,88.53,88.53,2204.0,54.3048,54.3599,54.2435,54.2435,2204.0
2015-07-30 14:20:00,88.52,88.65,88.49,88.59,5720.0,54.2374,54.317,54.219,54.2803,5720.0
2015-07-30 14:25:00,88.65,88.74,88.53,88.55,9800.0,54.317,54.3722,54.2435,54.2557,9800.0
2015-07-30 14:30:00,88.65,88.73,88.62,88.63,1877.0,54.317,54.366,54.2986,54.3048,1877.0
2015-07-30 14:35:00,88.58,88.88,88.58,88.88,9336.0,54.2741,54.4579,54.2741,54.4579,9336.0
2015-07-30 14:40:00,88.85,89.4,88.84,89.33,11250.0,54.4396,54.7765,54.4334,54.7337,11250.0
2015-07-30 14:45:00,89.35,89.37,89.23,89.33,6050.0,54.7459,54.7582,54.6724,54.7337,6050.0
2015-07-30 14:50:00,89.33,89.82,89.3,89.8,23526.0,54.7337,55.0339,54.7153,55.0216,23526.0
2015-07-30 14:55:00,89.79,89.88,89.7,89.88,15635.0,55.0155,55.0707,54.9604,55.0707,15635.0
2015-07-30 15:00:00,89.84,89.9,89.71,89.84,16308.0,55.0461,55.0829,54.9665,55.0461,16308.0
2015-07-30 15:05:00,89.8,89.98,89.66,89.72,8921.0,55.0216,55.1319,54.9359,54.9726,8921.0
2015-07-30 15:10:00,89.75,89.87,89.66,89.83,9351.0,54.991,55.0645,54.9359,55.04,9351.0
2015-07-30 15:15:00,89.82,89.96,89.69,89.9,8598.0,55.0339,55.1197,54.9542,55.0829,8598.0
2015-07-30 15:20:00,89.91,89.94,89.73,89.74,9208.0,55.089,55.1074,54.9787,54.9849,9208.0
2015-07-30 15:25:00,89.74,89.86,89.73,89.79,6245.0,54.9849,55.0584,54.9787,55.0155,6245.0
2015-07-30 15:30:00,89.79,89.89,89.74,89.84,12209.0,55.0155,55.0768,54.9849,55.0461,12209.0
2015-07-30 15:35:00,89.82,89.92,89.72,89.76,16487.0,55.0339,55.0952,54.9726,54.9971,16487.0
2015-07-30 15:40:00,89.75,89.92,89.72,89.77,11357.0,54.991,55.0952,54.9726,55.0033,11357.0
2015-07-30 15:45:00,89.75,89.88,89.71,89.86,14926.0,54.991,55.0707,54.9665,55.0584,14926.0
2015-07-30 15:50:00,89.84,89.86,89.73,89.77,12512.0,55.0461,55.0584,54.9787,55.0033,12512.0
2015-07-30 15:55:00,89.75,89.77,89.67,89.7,16984.0,54.991,55.0033,54.942,54.9604,16984.0
2015-07-31 09:30:00,89.22,89.71,88.87,89.39,5682.0,54.6663,54.9665,54.4518,54.7704,5682.0
2015-07-31 09:35:00,89.52,89.52,88.92,88.92,2497.0,54.8501,54.8501,54.4824,54.4824,2497.0
2015-07-31 09:40:00,88.81,89.5,88.81,89.13,1600.0,54.415,54.8378,54.415,54.6111,1600.0
2015-07-31 09:45:00,89.46,89.94,89.45,89.59,3050.0,54.8133,55.1074,54.8072,54.893,3050.0
2015-07-31 09:50:00,89.51,89.9,89.49,89.9,3336.0,54.8439,55.0829,54.8317,55.0829,3336.0
2015-07-31 09:55:00,89.89,89.89,89.11,89.11,1400.0,55.0768,55.0768,54.5989,54.5989,1400.0
2015-07-31 10:00:00,89.32,89.99,89.31,89.67,3294.0,54.7275,55.138,54.7214,54.942,3294.0
2015-07-31 10:05:00,89.63,89.63,89.46,89.6,1865.0,54.9175,54.9175,54.8133,54.8991,1865.0
2015-07-31 10:10:00,89.46,89.46,88.95,89.22,7188.0,54.8133,54.8133,54.5008,54.6663,7188.0
2015-07-31 10:15:00,89.22,89.45,89.08,89.18,6800.0,54.6663,54.8072,54.5805,54.6418,6800.0
2015-07-31 10:20:00,89.18,89.52,89.18,89.52,2100.0,54.6418,54.8501,54.6418,54.8501,2100.0
2015-07-31 10:25:00,89.58,89.58,89.38,89.51,2112.0,54.8868,54.8868,54.7643,54.8439,2112.0
2015-07-31 10:30:00,89.46,89.87,89.44,89.87,5233.0,54.8133,55.0645,54.8011,55.0645,5233.0
2015-07-31 10:35:00,89.85,90.06,89.81,90.0,4584.0,55.0523,55.1809,55.0278,55.1442,4584.0
2015-07-31 10:40:00,90.04,90.18,90.04,90.11,1800.0,55.1687,55.2545,55.1687,55.2116,1800.0
2015-07-31 10:45:00,90.11,90.28,89.95,90.27,7002.0,55.2116,55.3157,55.1135,55.3096,7002.0
2015-07-31 10:50:00,90.18,90.26,89.94,89.99,6198.0,55.2545,55.3035,55.1074,55.138,6198.0
2015-07-31 10:55:00,90.03,90.16,90.0,90.1,4800.0,55.1626,55.2422,55.1442,55.2054,4800.0
2015-07-31 11:00:00,90.08,90.08,89.92,90.01,3600.0,55.1932,55.1932,55.0952,55.1503,3600.0
2015-07-31 11:05:00,90.01,90.31,90.01,90.23,3593.0,55.1503,55.3341,55.1503,55.2851,3593.0
2015-07-31 11:10:00,90.22,90.41,90.18,90.36,5000.0,55.279,55.3954,55.2545,55.3648,5000.0
2015-07-31 11:15:00,90.38,90.67,90.35,90.67,7401.0,55.377,55.5547,55.3586,55.5547,7401.0
2015-07-31 11:20:00,90.59,90.91,90.49,90.75,5561.0,55.5057,55.7017,55.4444,55.6037,5561.0
2015-07-31 11:25:00,90.7,90.89,90.6,90.65,5100.0,55.5731,55.6895,55.5118,55.5424,5100.0
2015-07-31 11:30:00,90.61,90.81,90.61,90.7,4800.0,55.5179,55.6405,55.5179,55.5731,4800.0
2015-07-31 11:35:00,90.71,91.14,90.71,91.06,3301.0,55.5792,55.8427,55.5792,55.7937,3301.0
2015-07-31 11:40:00,91.09,91.09,90.8,90.81,2400.0,55.812,55.812,55.6343,55.6405,2400.0
2015-07-31 11:45:00,90.76,90.79,90.67,90.7,4425.0,55.6098,55.6282,55.5547,55.5731,4425.0
2015-07-31 11:50:00,90.73,90.84,90.73,90.74,5909.0,55.5915,55.6589,55.5915,55.5976,5909.0
2015-07-31 11:55:00,90.7,90.78,90.59,90.72,5118.0,55.5731,55.6221,55.5057,55.5853,5118.0
2015-07-31 12:00:00,90.66,90.69,90.37,90.64,2933.0,55.5486,55.5669,55.3709,55.5363,2933.0
2015-07-31 12:05:00,90.63,90.69,90.47,90.47,4119.0,55.5302,55.5669,55.4322,55.4322,4119.0
2015-07-31 12:10:00,90.51,90.51,90.26,90.26,1700.0,55.4567,55.4567,55.3035,55.3035,1700.0
2015-07-31 12:15:00,90.26,90.49,90.23,90.23,4250.0,55.3035,55.4444,55.2851,55.2851,4250.0
2015-07-31 12:20:00,90.3,90.42,90.21,90.21,1400.0,55.328,55.4015,55.2728,55.2728,1400.0
2015-07-31 12:25:00,90.18,90.18,89.95,90.03,4201.0,55.2545,55.2545,55.1135,55.1626,4201.0
2015-07-31 12:30:00,90.03,90.03,89.84,89.89,3499.0,55.1626,55.1626,55.0461,55.0768,3499.0
2015-07-31 12:35:00,89.95,89.97,89.9,89.94,1600.0,55.1135,55.1258,55.0829,55.1074,1600.0
2015-07-31 12:40:00,89.94,89.98,89.87,89.87,2100.0,55.1074,55.1319,55.0645,55.0645,2100.0
2015-07-31 12:45:00,89.84,89.97,89.74,89.74,3369.0,55.0461,55.1258,54.9849,54.9849,3369.0
2015-07-31 12:50:00,89.74,89.82,89.71,89.81,2709.0,54.9849,55.0339,54.9665,55.0278,2709.0
2015-07-31 12:55:00,89.78,89.79,89.63,89.79,1490.0,55.0094,55.0155,54.9175,55.0155,1490.0
2015-07-31 13:00:00,89.79,89.86,89.75,89.77,1200.0,55.0155,55.0584,54.991,55.0033,1200.0
2015-07-31 13:05:00,89.76,89.82,89.63,89.7,2300.0,54.9971,55.0339,54.9175,54.9604,2300.0
2015-07-31 13:10:00,89.73,89.77,89.55,89.56,3040.0,54.9787,55.0033,54.8685,54.8746,3040.0
2015-07-31 13:15:00,89.63,89.73,89.46,89.46,3533.0,54.9175,54.9787,54.8133,54.8133,3533.0
2015-07-31 13:20:00,89.51,89.58,89.49,89.55,2000.0,54.8439,54.8868,54.8317,54.8685,2000.0
2015-07-31 13:25:00,89.54,89.54,89.26,89.27,1900.0,54.8623,54.8623,54.6908,54.6969,1900.0
2015-07-31 13:30:00,89.23,89.27,89.15,89.19,2500.0,54.6724,54.6969,54.6234,54.6479,2500.0
2015-07-31 13:35:00,89.1,89.2,89.07,89.12,1900.0,54.5927,54.654,54.5744,54.605,1900.0
2015-07-31 13:40:00,89.16,89.28,89.05,89.28,6298.0,54.6295,54.703,54.5621,54.703,6298.0
2015-07-31 13:45:00,89.28,89.37,89.08,89.08,3700.0,54.703,54.7582,54.5805,54.5805,3700.0
2015-07-31 13:50:00,89.05,89.35,89.05,89.35,2200.0,54.5621,54.7459,54.5621,54.7459,2200.0
2015-07-31 13:55:00,89.36,89.41,89.31,89.39,2752.0,54.752,54.7827,54.7214,54.7704,2752.0
2015-07-31 14:00:00,89.39,89.54,89.38,89.38,2107.0,54.7704,54.8623,54.7643,54.7643,2107.0
2015-07-31 14:05:00,89.43,89.71,89.41,89.71,3902.0,54.7949,54.9665,54.7827,54.9665,3902.0
2015-07-31 14:10:00,89.69,89.72,89.55,89.64,17612.0,54.9542,54.9726,54.8685,54.9236,17612.0
2015-07-31 14:15:00,89.69,89.7,89.52,89.52,1500.0,54.9542,54.9604,54.8501,54.8501,1500.0
2015-07-31 14:20:00,89.56,89.6,89.36,89.45,7014.0,54.8746,54.8991,54.752,54.8072,7014.0
2015-07-31 14:25:00,89.5,89.5,89.24,89.28,3569.0,54.8378,54.8378,54.6785,54.703,3569.0
2015-07-31 14:30:00,89.21,89.28,89.15,89.17,2300.0,54.6601,54.703,54.6234,54.6356,2300.0
2015-07-31 14:35:00,89.11,89.13,88.89,88.93,3900.0,54.5989,54.6111,54.4641,54.4886,3900.0
2015-07-31 14:40:00,88.92,88.96,88.8,88.93,7239.0,54.4824,54.507,54.4089,54.4886,7239.0
2015-07-31 14:45:00,88.92,89.01,88.77,88.92,5527.0,54.4824,54.5376,54.3905,54.4824,5527.0
2015-07-31 14:50:00,88.95,88.95,88.85,88.93,1900.0,54.5008,54.5008,54.4396,54.4886,1900.0
2015-07-31 14:55:00,88.93,89.13,88.9,89.13,3929.0,54.4886,54.6111,54.4702,54.6111,3929.0
2015-07-31 15:00:00,89.08,89.14,88.8,88.88,2800.0,54.5805,54.6172,54.4089,54.4579,2800.0
2015-07-31 15:05:00,88.86,89.05,88.76,88.77,6209.0,54.4457,54.5621,54.3844,54.3905,6209.0
2015-07-31 15:10:00,88.77,88.88,88.73,88.87,4734.0,54.3905,54.4579,54.366,54.4518,4734.0
2015-07-31 15:15:00,88.87,88.91,88.74,88.74,3350.0,54.4518,54.4763,54.3722,54.3722,3350.0
2015-07-31 15:20:00,88.7,88.74,88.61,88.67,4200.0,54.3476,54.3722,54.2925,54.3293,4200.0
2015-07-31 15:25:00,88.6,88.83,88.5,88.5,4300.0,54.2864,54.4273,54.2251,54.2251,4300.0
2015-07-31 15:30:00,88.52,88.86,88.52,88.81,6076.0,54.2374,54.4457,54.2374,54.415,6076.0
2015-07-31 15:35:00,88.77,88.8,88.52,88.57,5232.0,54.3905,54.4089,54.2374,54.268,5232.0
2015-07-31 15:40:00,88.56,88.76,88.56,88.65,8769.0,54.2619,54.3844,54.2619,54.317,8769.0
2015-07-31 15:45:00,88.62,88.66,88.34,88.5,12300.0,54.2986,54.3231,54.1271,54.2251,12300.0
2015-07-31 15:50:00,88.51,88.54,88.33,88.42,11349.0,54.2312,54.2496,54.1209,54.1761,11349.0
2015-07-31 15:55:00,88.44,88.52,88.36,88.45,16972.0,54.1883,54.2374,54.1393,54.1945,16972.0
2015-08-03 09:30:00,87.63,87.63,87.01,87.07,6276.0,53.692,53.692,53.3122,53.3489,6276.0
2015-08-03 09:35:00,87.17,87.17,86.39,86.4,3564.0,53.4102,53.4102,52.9323,52.9384,3564.0
2015-08-03 09:40:00,86.4,86.96,86.34,86.96,5826.0,52.9384,53.2815,52.9016,53.2815,5826.0
2015-08-03 09:45:00,86.87,86.91,86.23,86.62,7857.0,53.2264,53.2509,52.8342,53.0732,7857.0
2015-08-03 09:50:00,86.7,86.99,86.56,86.66,11608.0,53.1222,53.2999,53.0364,53.0977,11608.0
2015-08-03 09:55:00,86.74,87.08,86.52,86.52,5700.0,53.1467,53.3551,53.0119,53.0119,5700.0
2015-08-03 10:00:00,86.61,86.72,86.31,86.52,7906.0,53.0671,53.1345,52.8833,53.0119,7906.0
2015-08-03 10:05:00,86.49,86.68,86.27,86.28,6516.0,52.9936,53.11,52.8588,52.8649,6516.0
2015-08-03 10:10:00,86.28,86.79,86.24,86.66,10121.0,52.8649,53.1774,52.8404,53.0977,10121.0
2015-08-03 10:15:00,86.68,86.9,86.56,86.7,6004.0,53.11,53.2448,53.0364,53.1222,6004.0
2015-08-03 10:20:00,86.71,86.73,86.38,86.38,3600.0,53.1284,53.1406,52.9262,52.9262,3600.0
2015-08-03 10:25:00,86.3,86.42,86.18,86.21,4550.0,52.8771,52.9507,52.8036,52.822,4550.0
2015-08-03 10:30:00,86.17,86.37,86.02,86.36,8753.0,52.7975,52.92,52.7056,52.9139,8753.0
2015-08-03 10:35:00,86.32,86.59,86.23,86.42,5777.0,52.8894,53.0548,52.8342,52.9507,5777.0
2015-08-03 10:40:00,86.48,86.48,86.33,86.36,4000.0,52.9874,52.9874,52.8955,52.9139,4000.0
2015-08-03 10:45:00,86.29,86.74,86.21,86.62,15205.0,52.871,53.1467,52.822,53.0732,15205.0
2015-08-03 10:50:00,86.72,87.22,86.72,87.22,7285.0,53.1345,53.4408,53.1345,53.4408,7285.0
2015-08-03 10:55:00,87.33,87.52,87.28,87.48,4200.0,53.5082,53.6246,53.4776,53.6001,4200.0
2015-08-03 11:00:00,87.44,87.44,87.03,87.03,5300.0,53.5756,53.5756,53.3244,53.3244,5300.0
2015-08-03 11:05:00,87.01,87.1,86.71,86.71,3700.0,53.3122,53.3673,53.1284,53.1284,3700.0
2015-08-03 11:10:00,86.55,86.68,86.45,86.54,5892.0,53.0303,53.11,52.969,53.0242,5892.0
2015-08-03 11:15:00,86.57,86.93,86.37,86.9,4900.0,53.0426,53.2631,52.92,53.2448,4900.0
2015-08-03 11:20:00,86.92,86.92,86.49,86.52,900.0,53.257,53.257,52.9936,53.0119,900.0
2015-08-03 11:25:00,86.4,86.42,86.08,86.08,4616.0,52.9384,52.9507,52.7423,52.7423,4616.0
2015-08-03 11:30:00,86.25,86.58,86.2,86.5,4200.0,52.8465,53.0487,52.8159,52.9997,4200.0
2015-08-03 11:35:00,86.43,86.71,86.43,86.68,4700.0,52.9568,53.1284,52.9568,53.11,4700.0
2015-08-03 11:40:00,86.6,86.84,86.6,86.72,2534.0,53.061,53.208,53.061,53.1345,2534.0
2015-08-03 11:45:00,86.64,86.66,86.08,86.2,3690.0,53.0855,53.0977,52.7423,52.8159,3690.0
2015-08-03 11:50:00,86.2,86.34,86.12,86.32,3600.0,52.8159,52.9016,52.7668,52.8894,3600.0
2015-08-03 11:55:00,86.3,86.3,86.06,86.21,2060.0,52.8771,52.8771,52.7301,52.822,2060.0
2015-08-03 12:00:00,86.21,86.45,86.15,86.28,2500.0,52.822,52.969,52.7852,52.8649,2500.0
2015-08-03 12:05:00,86.09,86.24,85.89,85.92,15795.0,52.7485,52.8404,52.6259,52.6443,15795.0
2015-08-03 12:10:00,85.94,85.94,85.64,85.77,2400.0,52.6566,52.6566,52.4727,52.5524,2400.0
2015-08-03 12:15:00,85.83,85.91,85.78,85.89,1909.0,52.5892,52.6382,52.5585,52.6259,1909.0
2015-08-03 12:20:00,85.73,86.08,85.68,85.96,4444.0,52.5279,52.7423,52.4973,52.6688,4444.0
2015-08-03 12:25:00,85.96,86.05,85.76,85.87,6400.0,52.6688,52.724,52.5463,52.6137,6400.0
2015-08-03 12:30:00,85.88,85.94,85.73,85.78,6300.0,52.6198,52.6566,52.5279,52.5585,6300.0
2015-08-03 12:35:00,85.87,86.14,85.85,86.0,3720.0,52.6137,52.7791,52.6014,52.6933,3720.0
2015-08-03 12:40:00,86.01,86.05,85.86,85.96,7500.0,52.6995,52.724,52.6075,52.6688,7500.0
2015-08-03 12:45:00,85.84,85.84,85.74,85.75,2900.0,52.5953,52.5953,52.534,52.5401,2900.0
2015-08-03 12:50:00,85.76,85.92,85.76,85.92,1953.0,52.5463,52.6443,52.5463,52.6443,1953.0
2015-08-03 12:55:00,85.91,86.15,85.91,86.08,2000.0,52.6382,52.7852,52.6382,52.7423,2000.0
2015-08-03 13:00:00,86.08,86.12,85.86,85.86,8270.0,52.7423,52.7668,52.6075,52.6075,8270.0
2015-08-03 13:05:00,85.9,86.0,85.75,85.82,17477.0,52.6321,52.6933,52.5401,52.583,17477.0
2015-08-03 13:10:00,85.84,85.98,85.79,85.87,5300.0,52.5953,52.6811,52.5647,52.6137,5300.0
2015-08-03 13:15:00,85.89,85.89,85.75,85.79,5000.0,52.6259,52.6259,52.5401,52.5647,5000.0
2015-08-03 13:20:00,85.82,85.95,85.75,85.75,2700.0,52.583,52.6627,52.5401,52.5401,2700.0
2015-08-03 13:25:00,85.82,85.83,85.7,85.78,7851.0,52.583,52.5892,52.5095,52.5585,7851.0
2015-08-03 13:30:00,85.8,85.81,85.61,85.77,9059.0,52.5708,52.5769,52.4544,52.5524,9059.0
2015-08-03 13:35:00,85.71,85.74,85.13,85.2,7404.0,52.5156,52.534,52.1603,52.2032,7404.0
2015-08-03 13:40:00,85.14,85.28,85.07,85.07,3535.0,52.1664,52.2522,52.1235,52.1235,3535.0
2015-08-03 13:45:00,85.14,85.31,85.0,85.23,7734.0,52.1664,52.2706,52.0806,52.2215,7734.0
2015-08-03 13:50:00,85.26,85.28,85.17,85.22,1958.0,52.2399,52.2522,52.1848,52.2154,1958.0
2015-08-03 13:55:00,85.19,85.19,85.0,85.06,5880.0,52.197,52.197,52.0806,52.1174,5880.0
2015-08-03 14:00:00,85.12,85.23,85.01,85.15,4700.0,52.1541,52.2215,52.0867,52.1725,4700.0
2015-08-03 14:05:00,85.23,85.27,85.12,85.12,2970.0,52.2215,52.246,52.1541,52.1541,2970.0
2015-08-03 14:10:00,85.11,85.31,85.1,85.19,2350.0,52.148,52.2706,52.1419,52.197,2350.0
2015-08-03 14:15:00,85.14,85.22,85.01,85.22,2300.0,52.1664,52.2154,52.0867,52.2154,2300.0
2015-08-03 14:20:00,85.22,85.22,85.0,85.0,2400.0,52.2154,52.2154,52.0806,52.0806,2400.0
2015-08-03 14:25:00,85.0,85.08,84.92,85.0,13001.0,52.0806,52.1296,52.0316,52.0806,13001.0
2015-08-03 14:30:00,85.01,85.01,84.73,84.74,8703.0,52.0867,52.0867,51.9152,51.9213,8703.0
2015-08-03 14:35:00,84.76,84.82,84.69,84.78,6400.0,51.9336,51.9703,51.8907,51.9458,6400.0
2015-08-03 14:40:00,84.77,84.84,84.75,84.83,13469.0,51.9397,51.9826,51.9274,51.9764,13469.0
2015-08-03 14:45:00,84.82,84.91,84.75,84.91,4972.0,51.9703,52.0255,51.9274,52.0255,4972.0
2015-08-03 14:50:00,84.89,84.89,84.75,84.84,4407.0,52.0132,52.0132,51.9274,51.9826,4407.0
2015-08-03 14:55:00,84.83,84.83,84.65,84.74,17228.0,51.9764,51.9764,51.8662,51.9213,17228.0
2015-08-03 15:00:00,84.8,84.99,84.78,84.99,6469.0,51.9581,52.0745,51.9458,52.0745,6469.0
2015-08-03 15:05:00,85.01,85.02,84.93,84.97,4000.0,52.0867,52.0929,52.0377,52.0622,4000.0
2015-08-03 15:10:00,85.02,85.02,84.91,84.92,3758.0,52.0929,52.0929,52.0255,52.0316,3758.0
2015-08-03 15:15:00,84.96,85.02,84.91,84.98,10402.0,52.0561,52.0929,52.0255,52.0684,10402.0
2015-08-03 15:20:00,84.98,85.08,84.84,84.9,6641.0,52.0684,52.1296,51.9826,52.0193,6641.0
2015-08-03 15:25:00,84.93,84.94,84.77,84.77,7234.0,52.0377,52.0438,51.9397,51.9397,7234.0
2015-08-03 15:30:00,84.79,84.91,84.76,84.9,7936.0,51.9519,52.0255,51.9336,52.0193,7936.0
2015-08-03 15:35:00,84.89,84.9,84.75,84.82,7353.0,52.0132,52.0193,51.9274,51.9703,7353.0
2015-08-03 15:40:00,84.83,84.93,84.76,84.93,6903.0,51.9764,52.0377,51.9336,52.0377,6903.0
2015-08-03 15:45:00,84.86,84.87,84.74,84.79,10900.0,51.9948,52.001,51.9213,51.9519,10900.0
2015-08-03 15:50:00,84.78,84.83,84.72,84.81,18898.0,51.9458,51.9764,51.9091,51.9642,18898.0
2015-08-03 15:55:00,84.83,84.99,84.77,84.95,21020.0,51.9764,52.0745,51.9397,52.05,21020.0
2015-08-04 09:30:00,84.25,84.25,84.25,84.25,100.0,51.6211,51.6211,51.6211,51.6211,100.0
2015-08-04 09:35:00,84.0,85.57,84.0,84.94,15397.0,51.4679,52.4299,51.4679,52.0438,15397.0
2015-08-04 09:40:00,85.44,86.73,85.38,86.4,2727.0,52.3502,53.1406,52.3134,52.9384,2727.0
2015-08-04 09:45:00,86.71,87.96,86.5,87.73,4734.0,53.1284,53.8942,52.9997,53.7533,4734.0
2015-08-04 09:50:00,87.63,88.19,87.6,87.95,14600.0,53.692,54.0352,53.6737,53.8881,14600.0
2015-08-04 09:55:00,87.95,88.12,87.11,87.37,7348.0,53.8881,53.9923,53.3734,53.5327,7348.0
2015-08-04 10:00:00,87.13,87.5,87.03,87.11,8212.0,53.3857,53.6124,53.3244,53.3734,8212.0
2015-08-04 10:05:00,87.03,87.45,86.65,87.26,7916.0,53.3244,53.5818,53.0916,53.4653,7916.0
2015-08-04 10:10:00,86.94,87.38,86.88,87.2,5174.0,53.2693,53.5389,53.2325,53.4286,5174.0
2015-08-04 10:15:00,87.28,87.28,86.49,86.57,8000.0,53.4776,53.4776,52.9936,53.0426,8000.0
2015-08-04 10:20:00,86.79,86.79,85.93,85.96,7600.0,53.1774,53.1774,52.6504,52.6688,7600.0
2015-08-04 10:25:00,86.16,86.67,85.97,85.97,6600.0,52.7914,53.1038,52.6749,52.6749,6600.0
2015-08-04 10:30:00,86.03,86.1,85.51,85.51,11868.0,52.7117,52.7546,52.3931,52.3931,11868.0
2015-08-04 10:35:00,85.83,85.83,84.63,84.78,9751.0,52.5892,52.5892,51.8539,51.9458,9751.0
2015-08-04 10:40:00,84.71,85.49,84.71,85.48,17200.0,51.9029,52.3808,51.9029,52.3747,17200.0
2015-08-04 10:45:00,85.41,85.7,84.86,85.55,15406.0,52.3318,52.5095,51.9948,52.4176,15406.0
2015-08-04 10:50:00,85.35,85.35,84.83,85.01,4500.0,52.2951,52.2951,51.9764,52.0867,4500.0
2015-08-04 10:55:00,84.97,85.2,84.7,85.11,8614.0,52.0622,52.2032,51.8968,52.148,8614.0
2015-08-04 11:00:00,85.11,85.23,84.67,84.72,3427.0,52.148,52.2215,51.8784,51.9091,3427.0
2015-08-04 11:05:00,84.79,85.04,84.72,84.73,6040.0,51.9519,52.1051,51.9091,51.9152,6040.0
2015-08-04 11:10:00,84.79,85.14,84.61,85.02,6300.0,51.9519,52.1664,51.8417,52.0929,6300.0
2015-08-04 11:15:00,85.14,85.14,84.72,85.03,4400.0,52.1664,52.1664,51.9091,52.099,4400.0
2015-08-04 11:20:00,85.08,85.17,85.04,85.1,1426.0,52.1296,52.1848,52.1051,52.1419,1426.0
2015-08-04 11:25:00,85.09,85.09,84.5,84.56,11231.0,52.1358,52.1358,51.7743,51.811,11231.0
2015-08-04 11:30:00,84.61,84.61,84.24,84.34,12300.0,51.8417,51.8417,51.6149,51.6762,12300.0
2015-08-04 11:35:00,84.23,84.58,84.02,84.41,12355.0,51.6088,51.8233,51.4802,51.7191,12355.0
2015-08-04 11:40:00,84.42,84.97,84.42,84.97,3000.0,51.7252,52.0622,51.7252,52.0622,3000.0
2015-08-04 11:45:00,84.97,85.03,84.6,84.85,10600.0,52.0622,52.099,51.8355,51.9887,10600.0
2015-08-04 11:50:00,84.9,85.18,84.85,85.0,13412.0,52.0193,52.1909,51.9887,52.0806,13412.0
2015-08-04 11:55:00,84.91,85.03,84.45,84.91,12446.0,52.0255,52.099,51.7436,52.0255,12446.0
2015-08-04 12:00:00,85.0,85.0,84.56,85.0,8800.0,52.0806,52.0806,51.811,52.0806,8800.0
2015-08-04 12:05:00,84.92,85.12,84.55,84.9,11108.0,52.0316,52.1541,51.8049,52.0193,11108.0
2015-08-04 12:10:00,85.07,85.16,84.69,84.83,7547.0,52.1235,52.1786,51.8907,51.9764,7547.0
2015-08-04 12:15:00,84.89,85.04,84.79,84.9,12231.0,52.0132,52.1051,51.9519,52.0193,12231.0
2015-08-04 12:20:00,84.91,84.92,84.53,84.63,6277.0,52.0255,52.0316,51.7926,51.8539,6277.0
2015-08-04 12:25:00,84.64,84.88,84.59,84.79,5580.0,51.86,52.0071,51.8294,51.9519,5580.0
2015-08-04 12:30:00,84.7,84.84,84.55,84.75,9100.0,51.8968,51.9826,51.8049,51.9274,9100.0
2015-08-04 12:35:00,84.7,84.73,84.38,84.45,14801.0,51.8968,51.9152,51.7007,51.7436,14801.0
2015-08-04 12:40:00,84.37,84.5,84.14,84.28,10600.0,51.6946,51.7743,51.5537,51.6395,10600.0
2015-08-04 12:45:00,84.34,84.95,84.31,84.8,14000.0,51.6762,52.05,51.6578,51.9581,14000.0
2015-08-04 12:50:00,84.75,84.84,84.72,84.72,5500.0,51.9274,51.9826,51.9091,51.9091,5500.0
2015-08-04 12:55:00,84.8,84.85,84.7,84.78,7977.0,51.9581,51.9887,51.8968,51.9458,7977.0
2015-08-04 13:00:00,84.75,84.79,84.53,84.77,6400.0,51.9274,51.9519,51.7926,51.9397,6400.0
2015-08-04 13:05:00,84.76,84.94,84.65,84.65,6500.0,51.9336,52.0438,51.8662,51.8662,6500.0
2015-08-04 13:10:00,84.67,84.67,84.16,84.16,2000.0,51.8784,51.8784,51.5659,51.5659,2000.0
2015-08-04 13:15:00,84.16,84.21,83.91,83.91,4535.0,51.5659,51.5966,51.4128,51.4128,4535.0
2015-08-04 13:20:00,83.91,83.97,83.62,83.66,3000.0,51.4128,51.4495,51.2351,51.2596,3000.0
2015-08-04 13:25:00,83.75,84.12,83.45,83.99,9915.0,51.3147,51.5414,51.1309,51.4618,9915.0
2015-08-04 13:30:00,84.01,84.4,84.0,84.25,19050.0,51.474,51.713,51.4679,51.6211,19050.0
2015-08-04 13:35:00,84.33,84.37,84.12,84.25,4800.0,51.6701,51.6946,51.5414,51.6211,4800.0
2015-08-04 13:40:00,84.38,84.38,83.87,83.95,3729.0,51.7007,51.7007,51.3882,51.4373,3729.0
2015-08-04 13:45:00,84.07,84.16,83.74,83.74,11245.0,51.5108,51.5659,51.3086,51.3086,11245.0
2015-08-04 13:50:00,83.77,84.15,83.77,84.08,9410.0,51.327,51.5598,51.327,51.5169,9410.0
2015-08-04 13:55:00,84.21,84.63,84.18,84.18,11803.0,51.5966,51.8539,51.5782,51.5782,11803.0
2015-08-04 14:00:00,84.28,84.28,83.98,83.99,6785.0,51.6395,51.6395,51.4556,51.4618,6785.0
2015-08-04 14:05:00,83.9,84.13,83.83,84.05,13000.0,51.4066,51.5476,51.3637,51.4985,13000.0
2015-08-04 14:10:00,84.06,84.06,83.64,84.01,11220.0,51.5047,51.5047,51.2473,51.474,11220.0
2015-08-04 14:15:00,83.97,84.11,83.65,84.11,3056.0,51.4495,51.5353,51.2534,51.5353,3056.0
2015-08-04 14:20:00,83.96,84.51,83.96,84.42,4900.0,51.4434,51.7804,51.4434,51.7252,4900.0
2015-08-04 14:25:00,84.55,84.57,84.27,84.29,2844.0,51.8049,51.8171,51.6333,51.6456,2844.0
2015-08-04 14:30:00,84.45,84.45,84.26,84.27,3500.0,51.7436,51.7436,51.6272,51.6333,3500.0
2015-08-04 14:35:00,84.23,84.29,84.08,84.08,4637.0,51.6088,51.6456,51.5169,51.5169,4637.0
2015-08-04 14:40:00,84.12,84.21,83.86,84.12,9650.0,51.5414,51.5966,51.3821,51.5414,9650.0
2015-08-04 14:45:00,84.11,84.58,84.01,84.1,36347.0,51.5353,51.8233,51.474,51.5292,36347.0
2015-08-04 14:50:00,84.11,84.94,84.11,84.51,31195.0,51.5353,52.0438,51.5353,51.7804,31195.0
2015-08-04 14:55:00,84.6,84.6,84.2,84.28,6209.0,51.8355,51.8355,51.5904,51.6395,6209.0
2015-08-04 15:00:00,84.28,84.3,84.0,84.23,11758.0,51.6395,51.6517,51.4679,51.6088,11758.0
2015-08-04 15:05:00,84.17,84.23,83.87,83.94,10120.0,51.5721,51.6088,51.3882,51.4311,10120.0
2015-08-04 15:10:00,83.92,83.98,83.23,83.23,12320.0,51.4189,51.4556,50.9961,50.9961,12320.0
2015-08-04 15:15:00,83.37,83.75,83.25,83.42,13250.0,51.0819,51.3147,51.0084,51.1125,13250.0
2015-08-04 15:20:00,83.5,83.5,83.29,83.35,7300.0,51.1615,51.1615,51.0329,51.0696,7300.0
2015-08-04 15:25:00,83.36,83.52,83.24,83.42,19450.0,51.0758,51.1738,51.0022,51.1125,19450.0
2015-08-04 15:30:00,83.5,83.91,83.5,83.67,9420.0,51.1615,51.4128,51.1615,51.2657,9420.0
2015-08-04 15:35:00,83.6,83.95,83.48,83.48,13804.0,51.2228,51.4373,51.1493,51.1493,13804.0
2015-08-04 15:40:00,83.44,83.55,83.34,83.35,13730.0,51.1248,51.1922,51.0635,51.0696,13730.0
2015-08-04 15:45:00,83.4,83.64,83.34,83.57,17153.0,51.1003,51.2473,51.0635,51.2044,17153.0
2015-08-04 15:50:00,83.63,83.95,83.6,83.79,20054.0,51.2412,51.4373,51.2228,51.3392,20054.0
2015-08-04 15:55:00,83.76,83.76,83.38,83.5,59613.0,51.3208,51.3208,51.088,51.1615,59613.0
2015-08-05 09:30:00,83.21,84.26,83.21,84.23,2300.0,50.9839,51.6272,50.9839,51.6088,2300.0
2015-08-05 09:35:00,84.11,85.54,84.1,84.67,17102.0,51.5353,52.4115,51.5292,51.8784,17102.0
2015-08-05 09:40:00,85.54,86.33,85.51,86.04,9943.0,52.4115,52.8955,52.3931,52.7178,9943.0
2015-08-05 09:45:00,86.07,86.52,86.0,86.0,5100.0,52.7362,53.0119,52.6933,52.6933,5100.0
2015-08-05 09:50:00,86.16,86.37,85.71,85.76,6510.0,52.7914,52.92,52.5156,52.5463,6510.0
2015-08-05 09:55:00,85.86,86.24,85.73,86.23,5387.0,52.6075,52.8404,52.5279,52.8342,5387.0
2015-08-05 10:00:00,86.25,86.37,86.05,86.19,10984.0,52.8465,52.92,52.724,52.8097,10984.0
2015-08-05 10:05:00,86.23,86.31,86.0,86.11,4000.0,52.8342,52.8833,52.6933,52.7607,4000.0
2015-08-05 10:10:00,86.11,86.17,85.51,85.62,29700.0,52.7607,52.7975,52.3931,52.4605,29700.0
2015-08-05 10:15:00,85.62,86.15,85.57,86.1,6500.0,52.4605,52.7852,52.4299,52.7546,6500.0
2015-08-05 10:20:00,86.3,86.44,86.23,86.39,9700.0,52.8771,52.9629,52.8342,52.9323,9700.0
2015-08-05 10:25:00,86.35,86.36,86.2,86.33,8050.0,52.9078,52.9139,52.8159,52.8955,8050.0
2015-08-05 10:30:00,86.28,86.63,86.22,86.3,18280.0,52.8649,53.0793,52.8281,52.8771,18280.0
2015-08-05 10:35:00,86.18,86.68,86.18,86.24,9530.0,52.8036,53.11,52.8036,52.8404,9530.0
2015-08-05 10:40:00,86.09,86.35,85.91,86.35,9034.0,52.7485,52.9078,52.6382,52.9078,9034.0
2015-08-05 10:45:00,86.29,86.44,85.8,85.88,4900.0,52.871,52.9629,52.5708,52.6198,4900.0
2015-08-05 10:50:00,85.76,85.76,85.4,85.66,3462.0,52.5463,52.5463,52.3257,52.485,3462.0
2015-08-05 10:55:00,85.79,85.79,84.86,84.86,19372.0,52.5647,52.5647,51.9948,51.9948,19372.0
2015-08-05 11:00:00,85.04,85.22,84.64,84.76,6390.0,52.1051,52.2154,51.86,51.9336,6390.0
2015-08-05 11:05:00,84.8,84.98,84.46,84.65,5200.0,51.9581,52.0684,51.7497,51.8662,5200.0
2015-08-05 11:10:00,84.5,84.58,84.35,84.44,9425.0,51.7743,51.8233,51.6823,51.7375,9425.0
2015-08-05 11:15:00,84.48,84.83,84.38,84.78,10765.0,51.762,51.9764,51.7007,51.9458,10765.0
2015-08-05 11:20:00,84.79,84.98,84.71,84.85,9236.0,51.9519,52.0684,51.9029,51.9887,9236.0
2015-08-05 11:25:00,84.85,84.9,84.64,84.71,4025.0,51.9887,52.0193,51.86,51.9029,4025.0
2015-08-05 11:30:00,84.73,84.73,84.54,84.68,4952.0,51.9152,51.9152,51.7988,51.8845,4952.0
2015-08-05 11:35:00,84.72,84.74,84.45,84.45,6071.0,51.9091,51.9213,51.7436,51.7436,6071.0
2015-08-05 11:40:00,84.44,84.5,84.0,84.06,13523.0,51.7375,51.7743,51.4679,51.5047,13523.0
2015-08-05 11:45:00,84.0,84.32,83.95,84.27,19349.0,51.4679,51.664,51.4373,51.6333,19349.0
2015-08-05 11:50:00,84.24,84.37,84.02,84.12,9668.0,51.6149,51.6946,51.4802,51.5414,9668.0
2015-08-05 11:55:00,84.2,84.23,83.64,83.92,54028.0,51.5904,51.6088,51.2473,51.4189,54028.0
2015-08-05 12:00:00,83.96,84.08,83.81,83.94,9104.0,51.4434,51.5169,51.3515,51.4311,9104.0
2015-08-05 12:05:00,83.92,84.01,83.81,83.83,9805.0,51.4189,51.474,51.3515,51.3637,9805.0
2015-08-05 12:10:00,83.86,83.86,83.38,83.38,10142.0,51.3821,51.3821,51.088,51.088,10142.0
2015-08-05 12:15:00,83.38,83.38,83.02,83.02,10627.0,51.088,51.088,50.8674,50.8674,10627.0
2015-08-05 12:20:00,82.94,82.99,82.75,82.93,25483.0,50.8184,50.8491,50.702,50.8123,25483.0
2015-08-05 12:25:00,82.92,83.27,82.87,83.18,9736.0,50.8062,51.0206,50.7755,50.9655,9736.0
2015-08-05 12:30:00,83.19,83.31,83.11,83.3,17030.0,50.9716,51.0451,50.9226,51.039,17030.0
2015-08-05 12:35:00,83.2,83.2,82.69,82.69,7250.0,50.9777,50.9777,50.6652,50.6652,7250.0
2015-08-05 12:40:00,82.75,82.75,82.21,82.41,17874.0,50.702,50.702,50.3711,50.4937,17874.0
2015-08-05 12:45:00,82.58,82.6,82.01,82.33,33613.0,50.5978,50.6101,50.2486,50.4447,33613.0
2015-08-05 12:50:00,82.39,82.41,81.71,81.8,9884.0,50.4814,50.4937,50.0648,50.1199,9884.0
2015-08-05 12:55:00,81.74,82.15,81.65,82.09,19937.0,50.0832,50.3344,50.028,50.2976,19937.0
2015-08-05 13:00:00,82.16,82.43,82.1,82.1,4097.0,50.3405,50.5059,50.3037,50.3037,4097.0
2015-08-05 13:05:00,82.14,82.35,82.04,82.11,6546.0,50.3283,50.4569,50.267,50.3099,6546.0
2015-08-05 13:10:00,82.19,82.23,81.76,81.96,4930.0,50.3589,50.3834,50.0954,50.218,4930.0
2015-08-05 13:15:00,82.16,82.18,81.72,81.84,12152.0,50.3405,50.3528,50.0709,50.1444,12152.0
2015-08-05 13:20:00,81.8,81.8,81.0,81.1,21212.0,50.1199,50.1199,49.6298,49.691,21212.0
2015-08-05 13:25:00,81.1,81.12,80.5,80.5,37227.0,49.691,49.7033,49.3234,49.3234,37227.0
2015-08-05 13:30:00,80.55,80.95,80.32,80.95,19357.0,49.354,49.5991,49.2131,49.5991,19357.0
2015-08-05 13:35:00,80.97,81.02,80.51,80.7,12200.0,49.6114,49.642,49.3295,49.4459,12200.0
2015-08-05 13:40:00,80.82,81.25,80.82,81.16,13409.0,49.5195,49.7829,49.5195,49.7278,13409.0
2015-08-05 13:45:00,81.12,81.17,80.58,80.58,6600.0,49.7033,49.7339,49.3724,49.3724,6600.0
2015-08-05 13:50:00,80.56,80.58,80.18,80.23,5255.0,49.3602,49.3724,49.1273,49.158,5255.0
2015-08-05 13:55:00,80.16,80.91,80.16,80.68,13703.0,49.1151,49.5746,49.1151,49.4337,13703.0
2015-08-05 14:00:00,80.63,80.79,80.39,80.79,8100.0,49.4031,49.5011,49.256,49.5011,8100.0
2015-08-05 14:05:00,80.71,80.84,80.63,80.76,7944.0,49.4521,49.5317,49.4031,49.4827,7944.0
2015-08-05 14:10:00,80.69,80.75,80.5,80.75,8512.0,49.4398,49.4766,49.3234,49.4766,8512.0
2015-08-05 14:15:00,80.75,80.75,80.37,80.37,6951.0,49.4766,49.4766,49.2437,49.2437,6951.0
2015-08-05 14:20:00,80.45,80.59,80.31,80.48,14085.0,49.2928,49.3785,49.207,49.3111,14085.0
2015-08-05 14:25:00,80.42,80.58,80.4,80.46,5800.0,49.2744,49.3724,49.2621,49.2989,5800.0
2015-08-05 14:30:00,80.55,80.8,80.51,80.73,7392.0,49.354,49.5072,49.3295,49.4643,7392.0
2015-08-05 14:35:00,80.75,80.79,80.4,80.53,9928.0,49.4766,49.5011,49.2621,49.3418,9928.0
2015-08-05 14:40:00,80.49,80.49,80.05,80.17,17748.0,49.3173,49.3173,49.0477,49.1212,17748.0
2015-08-05 14:45:00,80.14,80.14,79.81,79.96,19936.0,49.1028,49.1028,48.9006,48.9925,19936.0
2015-08-05 14:50:00,79.97,79.97,79.69,79.78,11932.0,48.9987,48.9987,48.8271,48.8822,11932.0
2015-08-05 14:55:00,79.75,79.86,79.45,79.73,14072.0,48.8639,48.9313,48.6801,48.8516,14072.0
2015-08-05 15:00:00,79.76,79.96,79.67,79.88,11904.0,48.87,48.9925,48.8149,48.9435,11904.0
2015-08-05 15:05:00,79.92,80.0,79.8,79.85,10935.0,48.968,49.017,48.8945,48.9251,10935.0
2015-08-05 15:10:00,79.81,79.89,79.68,79.79,7366.0,48.9006,48.9496,48.821,48.8884,7366.0
2015-08-05 15:15:00,79.74,79.76,79.64,79.69,7500.0,48.8577,48.87,48.7965,48.8271,7500.0
2015-08-05 15:20:00,79.7,79.78,79.67,79.76,7564.0,48.8332,48.8822,48.8149,48.87,7564.0
2015-08-05 15:25:00,79.75,79.76,79.29,79.34,71853.0,48.8639,48.87,48.582,48.6127,71853.0
2015-08-05 15:30:00,79.41,79.41,79.16,79.24,14572.0,48.6555,48.6555,48.5024,48.5514,14572.0
2015-08-05 15:35:00,79.21,79.37,78.98,79.04,23157.0,48.533,48.631,48.3921,48.4288,23157.0
2015-08-05 15:40:00,79.01,79.05,78.72,78.92,28450.0,48.4105,48.435,48.2328,48.3553,28450.0
2015-08-05 15:45:00,78.9,78.95,78.74,78.85,30836.0,48.3431,48.3737,48.245,48.3124,30836.0
2015-08-05 15:50:00,78.85,78.88,78.59,78.69,38443.0,48.3124,48.3308,48.1531,48.2144,38443.0
2015-08-05 15:55:00,78.7,78.74,78.5,78.74,48265.0,48.2205,48.245,48.098,48.245,48265.0
2015-08-06 09:30:00,78.0,78.0,74.28,76.42,16808.0,47.7916,47.7916,45.5123,46.8235,16808.0
2015-08-06 09:35:00,76.27,76.27,74.47,75.12,30486.0,46.7316,46.7316,45.6287,46.027,30486.0
2015-08-06 09:40:00,75.16,75.38,74.02,74.11,23043.0,46.0515,46.1863,45.353,45.4082,23043.0
2015-08-06 09:45:00,74.07,74.54,73.3,74.1,78170.0,45.3837,45.6716,44.9119,45.402,78170.0
2015-08-06 09:50:00,74.09,74.46,73.9,73.9,32795.0,45.3959,45.6226,45.2795,45.2795,32795.0
2015-08-06 09:55:00,73.9,74.3,73.86,74.17,10800.0,45.2795,45.5246,45.255,45.4449,10800.0
2015-08-06 10:00:00,74.01,74.03,73.67,73.67,10078.0,45.3469,45.3591,45.1386,45.1386,10078.0
2015-08-06 10:05:00,73.67,73.69,73.41,73.41,67541.0,45.1386,45.1508,44.9793,44.9793,67541.0
2015-08-06 10:10:00,73.46,74.16,73.26,74.03,45204.0,45.0099,45.4388,44.8874,45.3591,45204.0
2015-08-06 10:15:00,74.01,74.1,73.59,73.65,23380.0,45.3469,45.402,45.0896,45.1263,23380.0
2015-08-06 10:20:00,73.4,73.42,73.0,73.07,18496.0,44.9731,44.9854,44.7281,44.7709,18496.0
2015-08-06 10:25:00,73.06,73.13,72.53,72.8,52961.0,44.7648,44.8077,44.4401,44.6055,52961.0
2015-08-06 10:30:00,72.73,73.23,72.51,73.23,34604.0,44.5626,44.869,44.4278,44.869,34604.0
2015-08-06 10:35:00,73.08,73.34,72.6,72.87,48531.0,44.7771,44.9364,44.483,44.6484,48531.0
2015-08-06 10:40:00,72.88,73.06,72.71,72.82,27370.0,44.6545,44.7648,44.5504,44.6178,27370.0
2015-08-06 10:45:00,72.86,73.73,72.8,73.64,56089.0,44.6423,45.1753,44.6055,45.1202,56089.0
2015-08-06 10:50:00,73.74,74.03,73.58,73.85,33723.0,45.1815,45.3591,45.0834,45.2489,33723.0
2015-08-06 10:55:00,73.87,73.93,72.87,73.26,29920.0,45.2611,45.2979,44.6484,44.8874,29920.0
2015-08-06 11:00:00,73.21,73.97,73.0,73.87,18917.0,44.8567,45.3224,44.7281,45.2611,18917.0
2015-08-06 11:05:00,73.97,74.6,73.84,74.6,27890.0,45.3224,45.7084,45.2427,45.7084,27890.0
2015-08-06 11:10:00,74.43,75.0,74.29,74.87,64043.0,45.6042,45.9535,45.5185,45.8738,64043.0
2015-08-06 11:15:00,74.85,75.51,74.81,75.26,39761.0,45.8616,46.266,45.8371,46.1128,39761.0
2015-08-06 11:20:00,75.29,75.44,75.13,75.28,35751.0,46.1312,46.2231,46.0331,46.125,35751.0
2015-08-06 11:25:00,75.33,75.33,74.86,75.01,67538.0,46.1557,46.1557,45.8677,45.9596,67538.0
2015-08-06 11:30:00,74.89,75.32,74.84,75.25,17565.0,45.8861,46.1495,45.8554,46.1067,17565.0
2015-08-06 11:35:00,75.25,75.31,75.14,75.31,12390.0,46.1067,46.1434,46.0393,46.1434,12390.0
2015-08-06 11:40:00,75.26,75.58,75.25,75.5,10300.0,46.1128,46.3089,46.1067,46.2598,10300.0
2015-08-06 11:45:00,75.5,75.58,75.33,75.53,8284.0,46.2598,46.3089,46.1557,46.2782,8284.0
2015-08-06 11:50:00,75.5,75.68,75.45,75.67,17630.0,46.2598,46.3701,46.2292,46.364,17630.0
2015-08-06 11:55:00,75.68,75.72,75.57,75.66,12700.0,46.3701,46.3946,46.3027,46.3579,12700.0
2015-08-06 12:00:00,75.6,75.71,75.56,75.7,14408.0,46.3211,46.3885,46.2966,46.3824,14408.0
2015-08-06 12:05:00,75.67,75.84,75.64,75.81,8486.0,46.364,46.4682,46.3456,46.4498,8486.0
2015-08-06 12:10:00,75.83,76.13,75.83,76.08,8935.0,46.462,46.6458,46.462,46.6152,8935.0
2015-08-06 12:15:00,76.08,76.08,76.0,76.02,25367.0,46.6152,46.6152,46.5662,46.5784,25367.0
2015-08-06 12:20:00,76.02,76.08,75.76,75.76,36614.0,46.5784,46.6152,46.4191,46.4191,36614.0
2015-08-06 12:25:00,75.76,75.76,75.46,75.6,32858.0,46.4191,46.4191,46.2353,46.3211,32858.0
2015-08-06 12:30:00,75.54,75.54,75.3,75.33,4787.0,46.2843,46.2843,46.1373,46.1557,4787.0
2015-08-06 12:35:00,75.3,75.46,75.24,75.29,3300.0,46.1373,46.2353,46.1005,46.1312,3300.0
2015-08-06 12:40:00,75.35,75.59,75.25,75.27,4854.0,46.1679,46.315,46.1067,46.1189,4854.0
2015-08-06 12:45:00,75.33,75.66,75.3,75.61,2300.0,46.1557,46.3579,46.1373,46.3272,2300.0
2015-08-06 12:50:00,75.69,75.69,75.39,75.59,4872.0,46.3763,46.3763,46.1924,46.315,4872.0
2015-08-06 12:55:00,75.52,75.61,75.24,75.25,26276.0,46.2721,46.3272,46.1005,46.1067,26276.0
2015-08-06 13:00:00,75.3,75.5,75.24,75.45,9606.0,46.1373,46.2598,46.1005,46.2292,9606.0
2015-08-06 13:05:00,75.47,75.63,75.41,75.44,10130.0,46.2415,46.3395,46.2047,46.2231,10130.0
2015-08-06 13:10:00,75.5,75.92,75.5,75.92,6244.0,46.2598,46.5172,46.2598,46.5172,6244.0
2015-08-06 13:15:00,75.85,76.05,75.68,76.02,8231.0,46.4743,46.5968,46.3701,46.5784,8231.0
2015-08-06 13:20:00,76.01,76.15,76.0,76.14,21517.0,46.5723,46.6581,46.5662,46.652,21517.0
2015-08-06 13:25:00,76.14,76.17,76.02,76.06,13150.0,46.652,46.6704,46.5784,46.603,13150.0
2015-08-06 13:30:00,76.13,76.16,75.9,75.94,8704.0,46.6458,46.6642,46.5049,46.5294,8704.0
2015-08-06 13:35:00,75.95,75.99,75.57,75.57,8237.0,46.5356,46.5601,46.3027,46.3027,8237.0
2015-08-06 13:40:00,75.61,75.96,75.58,75.96,6601.0,46.3272,46.5417,46.3089,46.5417,6601.0
2015-08-06 13:45:00,75.95,75.97,75.82,75.88,9346.0,46.5356,46.5478,46.4559,46.4927,9346.0
2015-08-06 13:50:00,75.94,76.04,75.85,75.85,13447.0,46.5294,46.5907,46.4743,46.4743,13447.0
2015-08-06 13:55:00,75.94,75.94,75.85,75.88,17969.0,46.5294,46.5294,46.4743,46.4927,17969.0
2015-08-06 14:00:00,75.89,76.01,75.85,75.88,8288.0,46.4988,46.5723,46.4743,46.4927,8288.0
2015-08-06 14:05:00,75.91,76.05,75.88,75.92,10052.0,46.511,46.5968,46.4927,46.5172,10052.0
2015-08-06 14:10:00,75.92,75.96,75.62,75.7,9683.0,46.5172,46.5417,46.3334,46.3824,9683.0
2015-08-06 14:15:00,75.61,75.85,75.61,75.74,4698.0,46.3272,46.4743,46.3272,46.4069,4698.0
2015-08-06 14:20:00,75.74,75.97,75.73,75.92,4837.0,46.4069,46.5478,46.4008,46.5172,4837.0
2015-08-06 14:25:00,75.98,76.2,75.93,76.2,19041.0,46.5539,46.6887,46.5233,46.6887,19041.0
2015-08-06 14:30:00,76.21,76.69,76.21,76.69,13494.0,46.6949,46.989,46.6949,46.989,13494.0
2015-08-06 14:35:00,76.66,76.69,76.36,76.39,12656.0,46.9706,46.989,46.7868,46.8052,12656.0
2015-08-06 14:40:00,76.4,76.91,76.37,76.91,13424.0,46.8113,47.1238,46.7929,47.1238,13424.0
2015-08-06 14:45:00,76.83,76.89,76.59,76.69,6927.0,47.0747,47.1115,46.9277,46.989,6927.0
2015-08-06 14:50:00,76.65,76.9,76.65,76.75,8173.0,46.9645,47.1176,46.9645,47.0257,8173.0
2015-08-06 14:55:00,76.73,76.89,76.67,76.87,4960.0,47.0135,47.1115,46.9767,47.0993,4960.0
2015-08-06 15:00:00,76.87,76.94,76.81,76.94,7624.0,47.0993,47.1421,47.0625,47.1421,7624.0
2015-08-06 15:05:00,76.93,77.12,76.73,76.75,20207.0,47.136,47.2524,47.0135,47.0257,20207.0
2015-08-06 15:10:00,76.71,76.85,76.67,76.84,14700.0,47.0012,47.087,46.9767,47.0809,14700.0
2015-08-06 15:15:00,76.85,77.25,76.83,77.2,31417.0,47.087,47.3321,47.0747,47.3014,31417.0
2015-08-06 15:20:00,77.2,77.39,77.17,77.21,13112.0,47.3014,47.4179,47.2831,47.3076,13112.0
2015-08-06 15:25:00,77.21,77.35,77.03,77.08,10076.0,47.3076,47.3934,47.1973,47.2279,10076.0
2015-08-06 15:30:00,77.08,77.08,76.78,76.8,15505.0,47.2279,47.2279,47.0441,47.0564,15505.0
2015-08-06 15:35:00,76.78,76.91,76.66,76.85,15912.0,47.0441,47.1238,46.9706,47.087,15912.0
2015-08-06 15:40:00,76.89,77.0,76.86,76.86,16125.0,47.1115,47.1789,47.0931,47.0931,16125.0
2015-08-06 15:45:00,76.92,76.94,76.8,76.85,23203.0,47.1299,47.1421,47.0564,47.087,23203.0
2015-08-06 15:50:00,76.86,76.88,76.79,76.82,29818.0,47.0931,47.1054,47.0502,47.0686,29818.0
2015-08-06 15:55:00,76.8,76.85,76.61,76.74,44551.0,47.0564,47.087,46.9399,47.0196,44551.0
2015-08-07 09:30:00,76.37,76.62,75.67,75.99,11604.0,46.7929,46.9461,46.364,46.5601,11604.0
2015-08-07 09:35:00,75.67,75.97,75.0,75.19,17419.0,46.364,46.5478,45.9535,46.0699,17419.0
2015-08-07 09:40:00,75.23,76.08,75.23,75.77,15633.0,46.0944,46.6152,46.0944,46.4253,15633.0
2015-08-07 09:45:00,75.73,76.27,75.69,76.07,7950.0,46.4008,46.7316,46.3763,46.6091,7950.0
2015-08-07 09:50:00,76.05,76.17,75.78,75.84,8600.0,46.5968,46.6704,46.4314,46.4682,8600.0
2015-08-07 09:55:00,75.96,75.96,75.13,75.42,6000.0,46.5417,46.5417,46.0331,46.2108,6000.0
2015-08-07 10:00:00,75.42,75.42,74.51,74.62,15205.0,46.2108,46.2108,45.6533,45.7206,15205.0
2015-08-07 10:05:00,74.57,74.71,74.46,74.54,6789.0,45.69,45.7758,45.6226,45.6716,6789.0
2015-08-07 10:10:00,74.53,75.26,74.52,75.26,12822.0,45.6655,46.1128,45.6594,46.1128,12822.0
2015-08-07 10:15:00,75.27,75.6,75.13,75.6,5794.0,46.1189,46.3211,46.0331,46.3211,5794.0
2015-08-07 10:20:00,75.57,76.33,75.57,76.28,11214.0,46.3027,46.7684,46.3027,46.7378,11214.0
2015-08-07 10:25:00,76.2,76.29,75.69,75.74,8354.0,46.6887,46.7439,46.3763,46.4069,8354.0
2015-08-07 10:30:00,75.78,75.89,75.67,75.75,10450.0,46.4314,46.4988,46.364,46.413,10450.0
2015-08-07 10:35:00,75.71,75.76,75.29,75.54,15640.0,46.3885,46.4191,46.1312,46.2843,15640.0
2015-08-07 10:40:00,75.4,75.86,75.4,75.59,11694.0,46.1986,46.4804,46.1986,46.315,11694.0
2015-08-07 10:45:00,75.58,75.99,75.5,75.99,4726.0,46.3089,46.5601,46.2598,46.5601,4726.0
2015-08-07 10:50:00,75.95,76.05,75.87,75.96,5296.0,46.5356,46.5968,46.4865,46.5417,5296.0
2015-08-07 10:55:00,75.84,76.22,75.79,76.09,7990.0,46.4682,46.701,46.4375,46.6213,7990.0
2015-08-07 11:00:00,76.15,76.24,75.97,76.04,4906.0,46.6581,46.7132,46.5478,46.5907,4906.0
2015-08-07 11:05:00,76.02,76.21,75.97,75.99,5200.0,46.5784,46.6949,46.5478,46.5601,5200.0
2015-08-07 11:10:00,76.0,76.11,75.84,75.91,7067.0,46.5662,46.6336,46.4682,46.511,7067.0
2015-08-07 11:15:00,75.97,75.97,75.37,75.42,6950.0,46.5478,46.5478,46.1802,46.2108,6950.0
2015-08-07 11:20:00,75.38,75.71,75.36,75.55,14286.0,46.1863,46.3885,46.1741,46.2905,14286.0
2015-08-07 11:25:00,75.67,75.7,75.48,75.55,5659.0,46.364,46.3824,46.2476,46.2905,5659.0
2015-08-07 11:30:00,75.54,75.87,75.54,75.83,15300.0,46.2843,46.4865,46.2843,46.462,15300.0
2015-08-07 11:35:00,75.79,76.16,75.77,76.16,15000.0,46.4375,46.6642,46.4253,46.6642,15000.0
2015-08-07 11:40:00,76.2,76.4,76.11,76.38,15702.0,46.6887,46.8113,46.6336,46.799,15702.0
2015-08-07 11:45:00,76.39,76.45,76.0,76.0,6727.0,46.8052,46.8419,46.5662,46.5662,6727.0
2015-08-07 11:50:00,76.01,76.24,75.86,75.89,6101.0,46.5723,46.7132,46.4804,46.4988,6101.0
2015-08-07 11:55:00,75.81,75.94,75.73,75.94,8596.0,46.4498,46.5294,46.4008,46.5294,8596.0
2015-08-07 12:00:00,75.96,75.97,75.74,75.75,11410.0,46.5417,46.5478,46.4069,46.413,11410.0
2015-08-07 12:05:00,75.75,75.92,75.7,75.78,21239.0,46.413,46.5172,46.3824,46.4314,21239.0
2015-08-07 12:10:00,75.64,75.81,75.5,75.6,23042.0,46.3456,46.4498,46.2598,46.3211,23042.0
2015-08-07 12:15:00,75.6,75.61,75.36,75.44,5589.0,46.3211,46.3272,46.1741,46.2231,5589.0
2015-08-07 12:20:00,75.49,75.53,75.26,75.41,7412.0,46.2537,46.2782,46.1128,46.2047,7412.0
2015-08-07 12:25:00,75.48,75.66,75.28,75.31,6228.0,46.2476,46.3579,46.125,46.1434,6228.0
2015-08-07 12:30:00,75.33,75.4,75.24,75.24,4150.0,46.1557,46.1986,46.1005,46.1005,4150.0
2015-08-07 12:35:00,75.22,75.22,75.0,75.14,9550.0,46.0883,46.0883,45.9535,46.0393,9550.0
2015-08-07 12:40:00,75.1,75.26,75.06,75.22,9523.0,46.0148,46.1128,45.9902,46.0883,9523.0
2015-08-07 12:45:00,75.24,75.26,75.0,75.0,5580.0,46.1005,46.1128,45.9535,45.9535,5580.0
2015-08-07 12:50:00,75.05,75.31,74.96,75.29,9725.0,45.9841,46.1434,45.929,46.1312,9725.0
2015-08-07 12:55:00,75.26,75.51,75.18,75.41,7547.0,46.1128,46.266,46.0638,46.2047,7547.0
2015-08-07 13:00:00,75.38,75.39,75.01,75.07,18134.0,46.1863,46.1924,45.9596,45.9964,18134.0
2015-08-07 13:05:00,75.03,75.12,74.93,74.93,8887.0,45.9719,46.027,45.9106,45.9106,8887.0
2015-08-07 13:10:00,74.9,75.16,74.86,75.12,4100.0,45.8922,46.0515,45.8677,46.027,4100.0
2015-08-07 13:15:00,75.1,75.37,75.09,75.37,3700.0,46.0148,46.1802,46.0086,46.1802,3700.0
2015-08-07 13:20:00,75.29,75.29,75.17,75.17,3100.0,46.1312,46.1312,46.0576,46.0576,3100.0
2015-08-07 13:25:00,75.12,75.38,75.12,75.38,2533.0,46.027,46.1863,46.027,46.1863,2533.0
2015-08-07 13:30:00,75.43,75.53,75.43,75.43,3250.0,46.2169,46.2782,46.2169,46.2169,3250.0
2015-08-07 13:35:00,75.46,75.58,75.33,75.35,10102.0,46.2353,46.3089,46.1557,46.1679,10102.0
2015-08-07 13:40:00,75.29,75.42,75.24,75.24,4326.0,46.1312,46.2108,46.1005,46.1005,4326.0
2015-08-07 13:45:00,75.28,75.38,75.15,75.38,14493.0,46.125,46.1863,46.0454,46.1863,14493.0
2015-08-07 13:50:00,75.38,75.42,74.9,74.9,9900.0,46.1863,46.2108,45.8922,45.8922,9900.0
2015-08-07 13:55:00,74.94,74.96,74.88,74.89,7841.0,45.9167,45.929,45.88,45.8861,7841.0
2015-08-07 14:00:00,74.87,74.9,74.6,74.6,7933.0,45.8738,45.8922,45.7084,45.7084,7933.0
2015-08-07 14:05:00,74.66,74.78,74.66,74.75,5700.0,45.7452,45.8187,45.7452,45.8003,5700.0
2015-08-07 14:10:00,74.75,74.8,74.56,74.59,6875.0,45.8003,45.8309,45.6839,45.7023,6875.0
2015-08-07 14:15:00,74.61,74.67,74.47,74.5,6824.0,45.7145,45.7513,45.6287,45.6471,6824.0
2015-08-07 14:20:00,74.46,74.47,74.29,74.44,8773.0,45.6226,45.6287,45.5185,45.6104,8773.0
2015-08-07 14:25:00,74.41,74.51,74.3,74.37,6322.0,45.592,45.6533,45.5246,45.5675,6322.0
2015-08-07 14:30:00,74.42,74.54,74.42,74.48,4998.0,45.5981,45.6716,45.5981,45.6349,4998.0
2015-08-07 14:35:00,74.46,74.46,74.33,74.41,4446.0,45.6226,45.6226,45.543,45.592,4446.0
2015-08-07 14:40:00,74.38,74.38,74.11,74.16,5659.0,45.5736,45.5736,45.4082,45.4388,5659.0
2015-08-07 14:45:00,74.07,74.11,73.92,74.11,7651.0,45.3837,45.4082,45.2917,45.4082,7651.0
2015-08-07 14:50:00,74.12,74.35,74.11,74.31,10124.0,45.4143,45.5552,45.4082,45.5307,10124.0
2015-08-07 14:55:00,74.28,74.33,74.04,74.05,8273.0,45.5123,45.543,45.3653,45.3714,8273.0
2015-08-07 15:00:00,74.02,74.06,73.87,73.89,7795.0,45.353,45.3775,45.2611,45.2734,7795.0
2015-08-07 15:05:00,73.85,74.01,73.78,74.01,21635.0,45.2489,45.3469,45.206,45.3469,21635.0
2015-08-07 15:10:00,74.01,74.12,73.84,73.98,24313.0,45.3469,45.4143,45.2427,45.3285,24313.0
2015-08-07 15:15:00,74.0,74.09,73.86,73.95,22357.0,45.3408,45.3959,45.255,45.3101,22357.0
2015-08-07 15:20:00,73.95,73.95,73.73,73.74,8969.0,45.3101,45.3101,45.1753,45.1815,8969.0
2015-08-07 15:25:00,73.79,73.94,73.73,73.85,10090.0,45.2121,45.304,45.1753,45.2489,10090.0
2015-08-07 15:30:00,73.9,73.92,73.81,73.85,7600.0,45.2795,45.2917,45.2244,45.2489,7600.0
2015-08-07 15:35:00,73.85,73.85,73.72,73.73,24574.0,45.2489,45.2489,45.1692,45.1753,24574.0
2015-08-07 15:40:00,73.75,73.83,73.75,73.77,15098.0,45.1876,45.2366,45.1876,45.1998,15098.0
2015-08-07 15:45:00,73.76,73.81,73.66,73.8,16540.0,45.1937,45.2244,45.1324,45.2182,16540.0
2015-08-07 15:50:00,73.79,73.83,73.72,73.74,22719.0,45.2121,45.2366,45.1692,45.1815,22719.0
2015-08-07 15:55:00,73.75,73.95,73.72,73.91,26769.0,45.1876,45.3101,45.1692,45.2856,26769.0
2015-08-10 09:30:00,74.01,76.22,73.85,75.43,12253.0,45.3469,46.701,45.2489,46.2169,12253.0
2015-08-10 09:35:00,74.88,74.95,73.96,74.57,6102.0,45.88,45.9228,45.3163,45.69,6102.0
2015-08-10 09:40:00,74.71,74.93,74.09,74.38,5869.0,45.7758,45.9106,45.3959,45.5736,5869.0
2015-08-10 09:45:00,74.67,75.17,74.54,74.88,3410.0,45.7513,46.0576,45.6716,45.88,3410.0
2015-08-10 09:50:00,74.89,74.98,74.69,74.98,4084.0,45.8861,45.9412,45.7635,45.9412,4084.0
2015-08-10 09:55:00,74.96,75.31,74.77,74.79,9368.0,45.929,46.1434,45.8126,45.8248,9368.0
2015-08-10 10:00:00,74.95,75.07,74.61,74.77,14153.0,45.9228,45.9964,45.7145,45.8126,14153.0
2015-08-10 10:05:00,74.76,74.92,74.57,74.83,5500.0,45.8064,45.9045,45.69,45.8493,5500.0
2015-08-10 10:10:00,74.98,75.12,74.57,74.91,8754.0,45.9412,46.027,45.69,45.8983,8754.0
2015-08-10 10:15:00,75.12,75.37,74.98,75.02,13623.0,46.027,46.1802,45.9412,45.9657,13623.0
2015-08-10 10:20:00,75.12,75.31,75.02,75.02,4700.0,46.027,46.1434,45.9657,45.9657,4700.0
2015-08-10 10:25:00,74.93,75.19,74.93,75.1,2901.0,45.9106,46.0699,45.9106,46.0148,2901.0
2015-08-10 10:30:00,75.13,75.15,74.75,74.91,12254.0,46.0331,46.0454,45.8003,45.8983,12254.0
2015-08-10 10:35:00,74.91,75.06,74.66,74.75,8791.0,45.8983,45.9902,45.7452,45.8003,8791.0
2015-08-10 10:40:00,74.85,75.09,74.76,74.9,7811.0,45.8616,46.0086,45.8064,45.8922,7811.0
2015-08-10 10:45:00,75.0,75.06,74.69,74.81,10775.0,45.9535,45.9902,45.7635,45.8371,10775.0
2015-08-10 10:50:00,74.81,74.85,74.6,74.77,6727.0,45.8371,45.8616,45.7084,45.8126,6727.0
2015-08-10 10:55:00,74.83,75.05,74.63,75.05,17716.0,45.8493,45.9841,45.7268,45.9841,17716.0
2015-08-10 11:00:00,74.96,75.49,74.83,75.49,9938.0,45.929,46.2537,45.8493,46.2537,9938.0
2015-08-10 11:05:00,75.45,75.7,75.45,75.7,8571.0,46.2292,46.3824,46.2292,46.3824,8571.0
2015-08-10 11:10:00,75.69,76.0,75.58,75.58,8160.0,46.3763,46.5662,46.3089,46.3089,8160.0
2015-08-10 11:15:00,75.53,75.57,75.35,75.57,4800.0,46.2782,46.3027,46.1679,46.3027,4800.0
2015-08-10 11:20:00,75.63,75.75,75.48,75.75,5620.0,46.3395,46.413,46.2476,46.413,5620.0
2015-08-10 11:25:00,75.73,76.07,75.69,75.73,23825.0,46.4008,46.6091,46.3763,46.4008,23825.0
2015-08-10 11:30:00,75.79,76.09,75.79,76.04,4920.0,46.4375,46.6213,46.4375,46.5907,4920.0
2015-08-10 11:35:00,76.04,76.36,76.04,76.15,7152.0,46.5907,46.7868,46.5907,46.6581,7152.0
2015-08-10 11:40:00,76.2,76.49,76.17,76.49,9675.0,46.6887,46.8664,46.6704,46.8664,9675.0
2015-08-10 11:45:00,76.46,76.5,76.29,76.38,24819.0,46.848,46.8725,46.7439,46.799,24819.0
2015-08-10 11:50:00,76.34,76.42,76.07,76.07,15960.0,46.7745,46.8235,46.6091,46.6091,15960.0
2015-08-10 11:55:00,76.12,76.24,76.04,76.04,2700.0,46.6397,46.7132,46.5907,46.5907,2700.0
2015-08-10 12:00:00,75.9,75.9,75.67,75.67,1263.0,46.5049,46.5049,46.364,46.364,1263.0
2015-08-10 12:05:00,75.68,75.69,75.46,75.46,2100.0,46.3701,46.3763,46.2353,46.2353,2100.0
2015-08-10 12:10:00,75.3,75.67,75.3,75.62,5375.0,46.1373,46.364,46.1373,46.3334,5375.0
2015-08-10 12:15:00,75.73,76.04,75.73,76.04,1900.0,46.4008,46.5907,46.4008,46.5907,1900.0
2015-08-10 12:20:00,76.04,76.13,75.84,75.84,3050.0,46.5907,46.6458,46.4682,46.4682,3050.0
2015-08-10 12:25:00,75.75,75.88,75.69,75.88,4883.0,46.413,46.4927,46.3763,46.4927,4883.0
2015-08-10 12:30:00,75.76,76.01,75.76,75.99,17213.0,46.4191,46.5723,46.4191,46.5601,17213.0
2015-08-10 12:35:00,75.95,76.38,75.95,76.38,30605.0,46.5356,46.799,46.5356,46.799,30605.0
2015-08-10 12:40:00,76.33,76.65,76.33,76.49,10845.0,46.7684,46.9645,46.7684,46.8664,10845.0
2015-08-10 12:45:00,76.48,76.66,76.48,76.53,3300.0,46.8603,46.9706,46.8603,46.8909,3300.0
2015-08-10 12:50:00,76.5,76.54,76.31,76.54,2700.0,46.8725,46.8971,46.7561,46.8971,2700.0
2015-08-10 12:55:00,76.59,76.71,76.49,76.57,9327.0,46.9277,47.0012,46.8664,46.9154,9327.0
2015-08-10 13:00:00,76.58,76.59,76.45,76.5,5611.0,46.9216,46.9277,46.8419,46.8725,5611.0
2015-08-10 13:05:00,76.49,76.62,76.45,76.51,10662.0,46.8664,46.9461,46.8419,46.8787,10662.0
2015-08-10 13:10:00,76.57,76.57,76.46,76.46,1600.0,46.9154,46.9154,46.848,46.848,1600.0
2015-08-10 13:15:00,76.56,76.7,76.52,76.59,3592.0,46.9093,46.9951,46.8848,46.9277,3592.0
2015-08-10 13:20:00,76.59,76.72,76.59,76.72,1373.0,46.9277,47.0073,46.9277,47.0073,1373.0
2015-08-10 13:25:00,76.63,76.74,76.58,76.7,5105.0,46.9522,47.0196,46.9216,46.9951,5105.0
2015-08-10 13:30:00,76.62,76.84,76.62,76.81,6889.0,46.9461,47.0809,46.9461,47.0625,6889.0
2015-08-10 13:35:00,76.87,77.12,76.87,76.96,6141.0,47.0993,47.2524,47.0993,47.1544,6141.0
2015-08-10 13:40:00,76.88,76.99,76.85,76.86,1377.0,47.1054,47.1728,47.087,47.0931,1377.0
2015-08-10 13:45:00,76.88,76.88,76.75,76.78,1300.0,47.1054,47.1054,47.0257,47.0441,1300.0
2015-08-10 13:50:00,76.77,76.8,76.68,76.71,8117.0,47.038,47.0564,46.9828,47.0012,8117.0
2015-08-10 13:55:00,76.7,76.93,76.7,76.91,11345.0,46.9951,47.136,46.9951,47.1238,11345.0
2015-08-10 14:00:00,76.91,77.05,76.62,76.62,10121.0,47.1238,47.2095,46.9461,46.9461,10121.0
2015-08-10 14:05:00,76.66,76.91,76.64,76.88,9360.0,46.9706,47.1238,46.9583,47.1054,9360.0
2015-08-10 14:10:00,76.86,77.1,76.85,77.1,2200.0,47.0931,47.2402,47.087,47.2402,2200.0
2015-08-10 14:15:00,77.09,77.1,76.85,76.88,14100.0,47.2341,47.2402,47.087,47.1054,14100.0
2015-08-10 14:20:00,76.88,77.07,76.85,77.07,2400.0,47.1054,47.2218,47.087,47.2218,2400.0
2015-08-10 14:25:00,77.11,77.24,77.11,77.24,4700.0,47.2463,47.326,47.2463,47.326,4700.0
2015-08-10 14:30:00,77.19,77.27,77.07,77.11,5594.0,47.2953,47.3443,47.2218,47.2463,5594.0
2015-08-10 14:35:00,77.06,77.18,77.06,77.17,9100.0,47.2157,47.2892,47.2157,47.2831,9100.0
2015-08-10 14:40:00,77.18,77.27,77.11,77.11,10211.0,47.2892,47.3443,47.2463,47.2463,10211.0
2015-08-10 14:45:00,77.12,77.3,77.12,77.3,2100.0,47.2524,47.3627,47.2524,47.3627,2100.0
2015-08-10 14:50:00,77.3,77.49,77.25,77.41,6038.0,47.3627,47.4791,47.3321,47.4301,6038.0
2015-08-10 14:55:00,77.32,77.44,77.25,77.34,4887.0,47.375,47.4485,47.3321,47.3872,4887.0
2015-08-10 15:00:00,77.25,77.31,77.19,77.23,4950.0,47.3321,47.3688,47.2953,47.3198,4950.0
2015-08-10 15:05:00,77.22,77.41,77.22,77.41,3159.0,47.3137,47.4301,47.3137,47.4301,3159.0
2015-08-10 15:10:00,77.34,77.38,77.25,77.35,7984.0,47.3872,47.4117,47.3321,47.3934,7984.0
2015-08-10 15:15:00,77.34,77.58,77.29,77.53,11385.0,47.3872,47.5343,47.3566,47.5036,11385.0
2015-08-10 15:20:00,77.59,77.67,77.48,77.62,7505.0,47.5404,47.5894,47.473,47.5588,7505.0
2015-08-10 15:25:00,77.67,77.7,77.48,77.55,6912.0,47.5894,47.6078,47.473,47.5159,6912.0
2015-08-10 15:30:00,77.56,77.64,77.45,77.45,5882.0,47.522,47.571,47.4546,47.4546,5882.0
2015-08-10 15:35:00,77.48,77.51,76.79,77.03,14626.0,47.473,47.4914,47.0502,47.1973,14626.0
2015-08-10 15:40:00,77.09,77.31,77.07,77.23,6335.0,47.2341,47.3688,47.2218,47.3198,6335.0
2015-08-10 15:45:00,77.23,77.41,77.2,77.4,13119.0,47.3198,47.4301,47.3014,47.424,13119.0
2015-08-10 15:50:00,77.4,77.4,77.25,77.39,16547.0,47.424,47.424,47.3321,47.4179,16547.0
2015-08-10 15:55:00,77.39,77.42,77.26,77.36,30516.0,47.4179,47.4362,47.3382,47.3995,30516.0
2015-08-11 09:30:00,76.25,76.36,75.5,75.64,5548.0,46.7194,46.7868,46.2598,46.3456,5548.0
2015-08-11 09:35:00,75.54,76.19,75.38,76.19,24250.0,46.2843,46.6826,46.1863,46.6826,24250.0
2015-08-11 09:40:00,76.41,76.41,75.78,76.28,3500.0,46.8174,46.8174,46.4314,46.7378,3500.0
2015-08-11 09:45:00,76.04,76.18,75.95,76.18,9725.0,46.5907,46.6765,46.5356,46.6765,9725.0
2015-08-11 09:50:00,76.06,76.38,76.04,76.04,9321.0,46.603,46.799,46.5907,46.5907,9321.0
2015-08-11 09:55:00,75.95,76.04,75.83,75.85,3512.0,46.5356,46.5907,46.462,46.4743,3512.0
2015-08-11 10:00:00,75.72,75.82,75.55,75.55,2900.0,46.3946,46.4559,46.2905,46.2905,2900.0
2015-08-11 10:05:00,75.51,76.29,75.51,76.17,2080.0,46.266,46.7439,46.266,46.6704,2080.0
2015-08-11 10:10:00,76.0,76.05,75.81,75.96,3700.0,46.5662,46.5968,46.4498,46.5417,3700.0
2015-08-11 10:15:00,75.97,76.14,75.91,76.05,2900.0,46.5478,46.652,46.511,46.5968,2900.0
2015-08-11 10:20:00,76.06,76.23,76.06,76.23,3395.0,46.603,46.7071,46.603,46.7071,3395.0
2015-08-11 10:25:00,76.16,76.4,76.08,76.29,8182.0,46.6642,46.8113,46.6152,46.7439,8182.0
2015-08-11 10:30:00,76.1,76.21,75.95,76.2,2100.0,46.6275,46.6949,46.5356,46.6887,2100.0
2015-08-11 10:35:00,76.13,76.52,76.06,76.52,9247.0,46.6458,46.8848,46.603,46.8848,9247.0
2015-08-11 10:40:00,76.53,76.69,76.41,76.49,13755.0,46.8909,46.989,46.8174,46.8664,13755.0
2015-08-11 10:45:00,76.4,76.4,76.14,76.28,4565.0,46.8113,46.8113,46.652,46.7378,4565.0
2015-08-11 10:50:00,76.2,76.2,75.85,75.89,6100.0,46.6887,46.6887,46.4743,46.4988,6100.0
2015-08-11 10:55:00,75.93,75.95,75.85,75.95,2400.0,46.5233,46.5356,46.4743,46.5356,2400.0
2015-08-11 11:00:00,75.85,76.11,75.85,75.9,4061.0,46.4743,46.6336,46.4743,46.5049,4061.0
2015-08-11 11:05:00,75.94,76.01,75.73,75.73,3930.0,46.5294,46.5723,46.4008,46.4008,3930.0
2015-08-11 11:10:00,75.81,76.17,75.81,76.17,4300.0,46.4498,46.6704,46.4498,46.6704,4300.0
2015-08-11 11:15:00,76.17,76.23,75.87,75.87,5291.0,46.6704,46.7071,46.4865,46.4865,5291.0
2015-08-11 11:20:00,75.82,75.91,75.77,75.9,6834.0,46.4559,46.511,46.4253,46.5049,6834.0
2015-08-11 11:25:00,75.86,76.0,75.82,75.89,2690.0,46.4804,46.5662,46.4559,46.4988,2690.0
2015-08-11 11:30:00,76.03,76.4,75.98,76.4,2700.0,46.5846,46.8113,46.5539,46.8113,2700.0
2015-08-11 11:35:00,76.36,76.9,76.26,76.86,11799.0,46.7868,47.1176,46.7255,47.0931,11799.0
2015-08-11 11:40:00,76.84,77.08,76.8,77.08,9514.0,47.0809,47.2279,47.0564,47.2279,9514.0
2015-08-11 11:45:00,77.1,77.19,76.64,76.68,5094.0,47.2402,47.2953,46.9583,46.9828,5094.0
2015-08-11 11:50:00,76.75,76.75,76.45,76.45,3132.0,47.0257,47.0257,46.8419,46.8419,3132.0
2015-08-11 11:55:00,76.34,76.4,76.22,76.29,2684.0,46.7745,46.8113,46.701,46.7439,2684.0
2015-08-11 12:00:00,76.38,76.45,76.28,76.31,2300.0,46.799,46.8419,46.7378,46.7561,2300.0
2015-08-11 12:05:00,76.39,76.65,76.39,76.65,950.0,46.8052,46.9645,46.8052,46.9645,950.0
2015-08-11 12:10:00,76.69,76.89,76.61,76.7,9700.0,46.989,47.1115,46.9399,46.9951,9700.0
2015-08-11 12:15:00,76.67,76.85,76.58,76.85,2334.0,46.9767,47.087,46.9216,47.087,2334.0
2015-08-11 12:20:00,76.86,77.11,76.86,76.94,2864.0,47.0931,47.2463,47.0931,47.1421,2864.0
2015-08-11 12:25:00,76.93,77.19,76.88,77.13,7658.0,47.136,47.2953,47.1054,47.2586,7658.0
2015-08-11 12:30:00,77.08,77.27,77.07,77.24,3242.0,47.2279,47.3443,47.2218,47.326,3242.0
2015-08-11 12:35:00,77.23,77.28,76.89,76.89,13661.0,47.3198,47.3505,47.1115,47.1115,13661.0
2015-08-11 12:40:00,76.82,76.82,76.31,76.49,5861.0,47.0686,47.0686,46.7561,46.8664,5861.0
2015-08-11 12:45:00,76.36,76.53,76.36,76.4,2450.0,46.7868,46.8909,46.7868,46.8113,2450.0
2015-08-11 12:50:00,76.41,76.59,76.37,76.59,5186.0,46.8174,46.9277,46.7929,46.9277,5186.0
2015-08-11 12:55:00,76.6,76.6,76.18,76.19,1635.0,46.9338,46.9338,46.6765,46.6826,1635.0
2015-08-11 13:00:00,76.28,76.43,76.06,76.06,3500.0,46.7378,46.8297,46.603,46.603,3500.0
2015-08-11 13:05:00,76.13,76.13,76.01,76.1,2250.0,46.6458,46.6458,46.5723,46.6275,2250.0
2015-08-11 13:10:00,76.17,76.26,76.08,76.26,3693.0,46.6704,46.7255,46.6152,46.7255,3693.0
2015-08-11 13:15:00,76.26,76.45,76.21,76.42,1550.0,46.7255,46.8419,46.6949,46.8235,1550.0
2015-08-11 13:20:00,76.47,76.56,76.4,76.55,8000.0,46.8542,46.9093,46.8113,46.9032,8000.0
2015-08-11 13:25:00,76.48,76.56,76.47,76.56,800.0,46.8603,46.9093,46.8542,46.9093,800.0
2015-08-11 13:30:00,76.54,76.68,76.48,76.68,4200.0,46.8971,46.9828,46.8603,46.9828,4200.0
2015-08-11 13:35:00,76.68,76.96,76.68,76.96,12550.0,46.9828,47.1544,46.9828,47.1544,12550.0
2015-08-11 13:40:00,76.95,76.95,76.86,76.88,1700.0,47.1483,47.1483,47.0931,47.1054,1700.0
2015-08-11 13:45:00,76.78,76.78,76.36,76.41,3445.0,47.0441,47.0441,46.7868,46.8174,3445.0
2015-08-11 13:50:00,76.5,76.5,76.39,76.39,1500.0,46.8725,46.8725,46.8052,46.8052,1500.0
2015-08-11 13:55:00,76.38,76.39,76.09,76.25,6890.0,46.799,46.8052,46.6213,46.7194,6890.0
2015-08-11 14:00:00,76.2,76.54,76.2,76.45,4100.0,46.6887,46.8971,46.6887,46.8419,4100.0
2015-08-11 14:05:00,76.39,76.55,76.34,76.52,5903.0,46.8052,46.9032,46.7745,46.8848,5903.0
2015-08-11 14:10:00,76.55,76.68,76.55,76.59,3926.0,46.9032,46.9828,46.9032,46.9277,3926.0
2015-08-11 14:15:00,76.63,76.64,76.16,76.45,6035.0,46.9522,46.9583,46.6642,46.8419,6035.0
2015-08-11 14:20:00,76.45,76.65,76.45,76.6,2039.0,46.8419,46.9645,46.8419,46.9338,2039.0
2015-08-11 14:25:00,76.51,77.0,76.51,76.85,4829.0,46.8787,47.1789,46.8787,47.087,4829.0
2015-08-11 14:30:00,76.84,76.84,76.65,76.65,1904.0,47.0809,47.0809,46.9645,46.9645,1904.0
2015-08-11 14:35:00,76.54,76.7,76.54,76.7,2837.0,46.8971,46.9951,46.8971,46.9951,2837.0
2015-08-11 14:40:00,76.75,76.78,76.69,76.73,3053.0,47.0257,47.0441,46.989,47.0135,3053.0
2015-08-11 14:45:00,76.73,76.89,76.7,76.87,3227.0,47.0135,47.1115,46.9951,47.0993,3227.0
2015-08-11 14:50:00,76.81,77.07,76.78,77.07,4100.0,47.0625,47.2218,47.0441,47.2218,4100.0
2015-08-11 14:55:00,77.09,77.21,77.01,77.01,3300.0,47.2341,47.3076,47.185,47.185,3300.0
2015-08-11 15:00:00,76.98,76.99,76.85,76.97,3000.0,47.1667,47.1728,47.087,47.1605,3000.0
2015-08-11 15:05:00,77.09,77.15,76.9,76.94,2700.0,47.2341,47.2708,47.1176,47.1421,2700.0
2015-08-11 15:10:00,76.99,77.17,76.99,77.17,2700.0,47.1728,47.2831,47.1728,47.2831,2700.0
2015-08-11 15:15:00,77.25,77.25,77.01,77.07,4200.0,47.3321,47.3321,47.185,47.2218,4200.0
2015-08-11 15:20:00,77.06,77.11,76.93,77.04,6474.0,47.2157,47.2463,47.136,47.2034,6474.0
2015-08-11 15:25:00,77.04,77.23,76.98,77.08,6949.0,47.2034,47.3198,47.1667,47.2279,6949.0
2015-08-11 15:30:00,77.08,77.08,76.91,76.95,2393.0,47.2279,47.2279,47.1238,47.1483,2393.0
2015-08-11 15:35:00,76.9,77.12,76.86,77.12,1300.0,47.1176,47.2524,47.0931,47.2524,1300.0
2015-08-11 15:40:00,77.18,77.29,77.1,77.2,5812.0,47.2892,47.3566,47.2402,47.3014,5812.0
2015-08-11 15:45:00,77.19,77.26,77.09,77.19,5300.0,47.2953,47.3382,47.2341,47.2953,5300.0
2015-08-11 15:50:00,77.18,77.33,77.16,77.33,10308.0,47.2892,47.3811,47.2769,47.3811,10308.0
2015-08-11 15:55:00,77.35,77.51,77.24,77.4,41643.0,47.3934,47.4914,47.326,47.424,41643.0
2015-08-12 09:30:00,77.74,77.94,77.05,77.06,7980.0,47.6323,47.7549,47.2095,47.2157,7980.0
2015-08-12 09:35:00,77.44,78.48,77.37,78.3,4572.0,47.4485,48.0857,47.4056,47.9754,4572.0
2015-08-12 09:40:00,78.08,78.67,77.94,78.23,7600.0,47.8406,48.2021,47.7549,47.9325,7600.0
2015-08-12 09:45:00,77.88,78.33,77.56,78.16,6150.0,47.7181,47.9938,47.522,47.8897,6150.0
2015-08-12 09:50:00,78.21,78.41,77.58,77.58,2828.0,47.9203,48.0428,47.5343,47.5343,2828.0
2015-08-12 09:55:00,77.58,77.83,77.06,77.49,1700.0,47.5343,47.6875,47.2157,47.4791,1700.0
2015-08-12 10:00:00,77.24,77.24,76.85,76.85,1713.0,47.326,47.326,47.087,47.087,1713.0
2015-08-12 10:05:00,77.01,77.04,76.58,76.59,2952.0,47.185,47.2034,46.9216,46.9277,2952.0
2015-08-12 10:10:00,76.66,76.73,76.45,76.49,3395.0,46.9706,47.0135,46.8419,46.8664,3395.0
2015-08-12 10:15:00,76.31,76.65,76.16,76.65,2000.0,46.7561,46.9645,46.6642,46.9645,2000.0
2015-08-12 10:20:00,76.64,76.72,76.45,76.61,7579.0,46.9583,47.0073,46.8419,46.9399,7579.0
2015-08-12 10:25:00,76.6,76.91,76.6,76.91,10131.0,46.9338,47.1238,46.9338,47.1238,10131.0
2015-08-12 10:30:00,76.9,77.01,76.57,76.79,5700.0,47.1176,47.185,46.9154,47.0502,5700.0
2015-08-12 10:35:00,76.73,76.73,76.05,76.19,1400.0,47.0135,47.0135,46.5968,46.6826,1400.0
2015-08-12 10:40:00,76.17,76.5,76.17,76.5,13756.0,46.6704,46.8725,46.6704,46.8725,13756.0
2015-08-12 10:45:00,76.52,76.81,76.41,76.75,14008.0,46.8848,47.0625,46.8174,47.0257,14008.0
2015-08-12 10:50:00,76.69,76.93,76.69,76.8,4467.0,46.989,47.136,46.989,47.0564,4467.0
2015-08-12 10:55:00,76.99,77.15,76.72,76.8,5291.0,47.1728,47.2708,47.0073,47.0564,5291.0
2015-08-12 11:00:00,76.81,76.83,76.58,76.66,12900.0,47.0625,47.0747,46.9216,46.9706,12900.0
2015-08-12 11:05:00,76.71,76.79,76.51,76.53,7700.0,47.0012,47.0502,46.8787,46.8909,7700.0
2015-08-12 11:10:00,76.54,76.68,75.96,76.0,10200.0,46.8971,46.9828,46.5417,46.5662,10200.0
2015-08-12 11:15:00,76.0,76.1,75.73,76.1,6558.0,46.5662,46.6275,46.4008,46.6275,6558.0
2015-08-12 11:20:00,76.05,76.19,75.7,75.89,3585.0,46.5968,46.6826,46.3824,46.4988,3585.0
2015-08-12 11:25:00,75.98,76.11,75.62,75.87,3240.0,46.5539,46.6336,46.3334,46.4865,3240.0
2015-08-12 11:30:00,75.99,76.27,75.92,76.17,6336.0,46.5601,46.7316,46.5172,46.6704,6336.0
2015-08-12 11:35:00,76.24,76.3,76.07,76.11,6344.0,46.7132,46.75,46.6091,46.6336,6344.0
2015-08-12 11:40:00,76.06,76.37,76.02,76.06,18650.0,46.603,46.7929,46.5784,46.603,18650.0
2015-08-12 11:45:00,76.11,76.49,76.02,76.42,7779.0,46.6336,46.8664,46.5784,46.8235,7779.0
2015-08-12 11:50:00,76.29,76.54,76.23,76.47,13675.0,46.7439,46.8971,46.7071,46.8542,13675.0
2015-08-12 11:55:00,76.45,76.62,76.36,76.56,4550.0,46.8419,46.9461,46.7868,46.9093,4550.0
2015-08-12 12:00:00,76.52,76.52,76.24,76.3,3170.0,46.8848,46.8848,46.7132,46.75,3170.0
2015-08-12 12:05:00,76.36,76.47,76.08,76.41,6033.0,46.7868,46.8542,46.6152,46.8174,6033.0
2015-08-12 12:10:00,76.62,76.73,76.53,76.62,3400.0,46.9461,47.0135,46.8909,46.9461,3400.0
2015-08-12 12:15:00,76.65,76.95,76.65,76.7,11476.0,46.9645,47.1483,46.9645,46.9951,11476.0
2015-08-12 12:20:00,76.7,76.7,76.44,76.56,2600.0,46.9951,46.9951,46.8358,46.9093,2600.0
2015-08-12 12:25:00,76.44,76.85,76.44,76.76,800.0,46.8358,47.087,46.8358,47.0319,800.0
2015-08-12 12:30:00,76.84,77.01,76.78,77.01,4415.0,47.0809,47.185,47.0441,47.185,4415.0
2015-08-12 12:35:00,77.22,77.22,77.02,77.22,2703.0,47.3137,47.3137,47.1912,47.3137,2703.0
2015-08-12 12:40:00,77.22,77.25,77.04,77.04,3800.0,47.3137,47.3321,47.2034,47.2034,3800.0
2015-08-12 12:45:00,77.04,77.17,76.9,76.9,3600.0,47.2034,47.2831,47.1176,47.1176,3600.0
2015-08-12 12:50:00,76.97,77.27,76.91,77.18,4314.0,47.1605,47.3443,47.1238,47.2892,4314.0
2015-08-12 12:55:00,77.27,77.31,76.88,77.0,4700.0,47.3443,47.3688,47.1054,47.1789,4700.0
2015-08-12 13:00:00,76.98,76.99,76.72,76.76,3438.0,47.1667,47.1728,47.0073,47.0319,3438.0
2015-08-12 13:05:00,76.89,76.96,76.63,76.78,2284.0,47.1115,47.1544,46.9522,47.0441,2284.0
2015-08-12 13:10:00,76.7,76.9,76.7,76.9,1242.0,46.9951,47.1176,46.9951,47.1176,1242.0
2015-08-12 13:15:00,76.92,77.21,76.92,77.21,5389.0,47.1299,47.3076,47.1299,47.3076,5389.0
2015-08-12 13:20:00,77.23,77.3,77.15,77.29,3350.0,47.3198,47.3627,47.2708,47.3566,3350.0
2015-08-12 13:25:00,77.31,77.47,77.26,77.42,3892.0,47.3688,47.4669,47.3382,47.4362,3892.0
2015-08-12 13:30:00,77.38,77.46,77.28,77.34,7624.0,47.4117,47.4608,47.3505,47.3872,7624.0
2015-08-12 13:35:00,77.32,77.49,77.31,77.43,5385.0,47.375,47.4791,47.3688,47.4424,5385.0
2015-08-12 13:40:00,77.52,77.52,77.45,77.46,1707.0,47.4975,47.4975,47.4546,47.4608,1707.0
2015-08-12 13:45:00,77.43,77.52,77.32,77.5,8560.0,47.4424,47.4975,47.375,47.4853,8560.0
2015-08-12 13:50:00,77.47,77.71,77.42,77.71,9526.0,47.4669,47.6139,47.4362,47.6139,9526.0
2015-08-12 13:55:00,77.67,77.72,77.56,77.72,3100.0,47.5894,47.6201,47.522,47.6201,3100.0
2015-08-12 14:00:00,77.74,77.76,77.6,77.62,11135.0,47.6323,47.6446,47.5465,47.5588,11135.0
2015-08-12 14:05:00,77.62,77.68,77.57,77.64,8570.0,47.5588,47.5956,47.5282,47.571,8570.0
2015-08-12 14:10:00,77.64,77.7,77.55,77.58,5010.0,47.571,47.6078,47.5159,47.5343,5010.0
2015-08-12 14:15:00,77.7,78.0,77.66,77.98,10347.0,47.6078,47.7916,47.5833,47.7794,10347.0
2015-08-12 14:20:00,77.98,78.19,77.98,78.19,10792.0,47.7794,47.908,47.7794,47.908,10792.0
2015-08-12 14:25:00,78.18,78.25,78.06,78.2,15084.0,47.9019,47.9448,47.8284,47.9142,15084.0
2015-08-12 14:30:00,78.28,78.55,78.22,78.38,15781.0,47.9632,48.1286,47.9264,48.0245,15781.0
2015-08-12 14:35:00,78.39,78.43,78.26,78.3,22885.0,48.0306,48.0551,47.9509,47.9754,22885.0
2015-08-12 14:40:00,78.27,78.4,78.22,78.33,7590.0,47.9571,48.0367,47.9264,47.9938,7590.0
2015-08-12 14:45:00,78.33,78.39,78.25,78.3,4686.0,47.9938,48.0306,47.9448,47.9754,4686.0
2015-08-12 14:50:00,78.29,78.37,78.27,78.32,6504.0,47.9693,48.0183,47.9571,47.9877,6504.0
2015-08-12 14:55:00,78.35,78.42,78.26,78.33,8615.0,48.0061,48.049,47.9509,47.9938,8615.0
2015-08-12 15:00:00,78.33,78.42,78.29,78.29,12413.0,47.9938,48.049,47.9693,47.9693,12413.0
2015-08-12 15:05:00,78.34,78.34,78.2,78.28,7338.0,47.9999,47.9999,47.9142,47.9632,7338.0
2015-08-12 15:10:00,78.34,78.37,78.24,78.27,5650.0,47.9999,48.0183,47.9387,47.9571,5650.0
2015-08-12 15:15:00,78.33,78.34,78.2,78.29,5200.0,47.9938,47.9999,47.9142,47.9693,5200.0
2015-08-12 15:20:00,78.33,78.38,78.17,78.36,12055.0,47.9938,48.0245,47.8958,48.0122,12055.0
2015-08-12 15:25:00,78.29,78.36,78.28,78.32,6185.0,47.9693,48.0122,47.9632,47.9877,6185.0
2015-08-12 15:30:00,78.36,78.36,78.16,78.26,7844.0,48.0122,48.0122,47.8897,47.9509,7844.0
2015-08-12 15:35:00,78.21,78.29,78.16,78.27,4200.0,47.9203,47.9693,47.8897,47.9571,4200.0
2015-08-12 15:40:00,78.26,78.27,78.17,78.2,9494.0,47.9509,47.9571,47.8958,47.9142,9494.0
2015-08-12 15:45:00,78.13,78.21,78.1,78.15,5425.0,47.8713,47.9203,47.8529,47.8835,5425.0
2015-08-12 15:50:00,78.15,78.17,78.06,78.08,10639.0,47.8835,47.8958,47.8284,47.8406,10639.0
2015-08-12 15:55:00,78.08,78.1,77.97,77.99,40608.0,47.8406,47.8529,47.7732,47.7855,40608.0
2015-08-13 09:30:00,77.41,77.47,76.92,77.13,4900.0,47.4301,47.4669,47.1299,47.2586,4900.0
2015-08-13 09:35:00,76.9,77.08,76.12,76.56,5460.0,47.1176,47.2279,46.6397,46.9093,5460.0
2015-08-13 09:40:00,76.44,76.84,76.31,76.31,3876.0,46.8358,47.0809,46.7561,46.7561,3876.0
2015-08-13 09:45:00,76.28,76.56,76.16,76.43,4472.0,46.7378,46.9093,46.6642,46.8297,4472.0
2015-08-13 09:50:00,76.39,76.66,76.11,76.66,5355.0,46.8052,46.9706,46.6336,46.9706,5355.0
2015-08-13 09:55:00,76.51,76.78,76.51,76.72,12995.0,46.8787,47.0441,46.8787,47.0073,12995.0
2015-08-13 10:00:00,76.66,76.72,76.16,76.17,8753.0,46.9706,47.0073,46.6642,46.6704,8753.0
2015-08-13 10:05:00,76.19,76.35,76.19,76.34,402.0,46.6826,46.7806,46.6826,46.7745,402.0
2015-08-13 10:10:00,76.45,76.45,76.07,76.25,3840.0,46.8419,46.8419,46.6091,46.7194,3840.0
2015-08-13 10:15:00,76.19,76.2,75.8,75.92,6380.0,46.6826,46.6887,46.4437,46.5172,6380.0
2015-08-13 10:20:00,75.85,76.16,75.85,76.16,2300.0,46.4743,46.6642,46.4743,46.6642,2300.0
2015-08-13 10:25:00,76.31,76.31,76.07,76.1,1950.0,46.7561,46.7561,46.6091,46.6275,1950.0
2015-08-13 10:30:00,76.03,76.08,75.68,75.92,6080.0,46.5846,46.6152,46.3701,46.5172,6080.0
2015-08-13 10:35:00,76.07,76.58,76.07,76.43,6826.0,46.6091,46.9216,46.6091,46.8297,6826.0
2015-08-13 10:40:00,76.49,76.6,76.15,76.15,2973.0,46.8664,46.9338,46.6581,46.6581,2973.0
2015-08-13 10:45:00,76.18,76.22,75.91,75.97,5015.0,46.6765,46.701,46.511,46.5478,5015.0
2015-08-13 10:50:00,76.06,76.27,75.92,76.07,2988.0,46.603,46.7316,46.5172,46.6091,2988.0
2015-08-13 10:55:00,75.98,76.08,75.72,75.82,6179.0,46.5539,46.6152,46.3946,46.4559,6179.0
2015-08-13 11:00:00,75.84,76.04,75.83,75.93,1200.0,46.4682,46.5907,46.462,46.5233,1200.0
2015-08-13 11:05:00,75.95,75.95,75.72,75.76,2700.0,46.5356,46.5356,46.3946,46.4191,2700.0
2015-08-13 11:10:00,75.69,76.08,75.66,75.96,3800.0,46.3763,46.6152,46.3579,46.5417,3800.0
2015-08-13 11:15:00,76.14,76.31,76.09,76.3,4899.0,46.652,46.7561,46.6213,46.75,4899.0
2015-08-13 11:20:00,76.29,76.29,75.95,76.19,2831.0,46.7439,46.7439,46.5356,46.6826,2831.0
2015-08-13 11:25:00,76.14,76.14,75.92,76.13,3130.0,46.652,46.652,46.5172,46.6458,3130.0
2015-08-13 11:30:00,76.23,76.31,76.06,76.29,11815.0,46.7071,46.7561,46.603,46.7439,11815.0
2015-08-13 11:35:00,76.22,76.23,75.88,75.89,3200.0,46.701,46.7071,46.4927,46.4988,3200.0
2015-08-13 11:40:00,75.89,75.98,75.76,75.92,3800.0,46.4988,46.5539,46.4191,46.5172,3800.0
2015-08-13 11:45:00,75.84,75.89,75.59,75.59,5700.0,46.4682,46.4988,46.315,46.315,5700.0
2015-08-13 11:50:00,75.62,75.68,75.46,75.57,5740.0,46.3334,46.3701,46.2353,46.3027,5740.0
2015-08-13 11:55:00,75.6,75.67,75.41,75.64,1500.0,46.3211,46.364,46.2047,46.3456,1500.0
2015-08-13 12:00:00,75.7,75.78,75.68,75.75,1200.0,46.3824,46.4314,46.3701,46.413,1200.0
2015-08-13 12:05:00,75.78,75.8,75.31,75.32,3638.0,46.4314,46.4437,46.1434,46.1495,3638.0
2015-08-13 12:10:00,75.33,75.64,75.33,75.56,4069.0,46.1557,46.3456,46.1557,46.2966,4069.0
2015-08-13 12:15:00,75.66,75.76,75.66,75.74,2200.0,46.3579,46.4191,46.3579,46.4069,2200.0
2015-08-13 12:20:00,75.82,75.82,75.67,75.71,4575.0,46.4559,46.4559,46.364,46.3885,4575.0
2015-08-13 12:25:00,75.71,75.85,75.67,75.78,2500.0,46.3885,46.4743,46.364,46.4314,2500.0
2015-08-13 12:30:00,75.8,75.82,75.65,75.7,8194.0,46.4437,46.4559,46.3517,46.3824,8194.0
2015-08-13 12:35:00,75.7,76.05,75.7,76.05,4091.0,46.3824,46.5968,46.3824,46.5968,4091.0
2015-08-13 12:40:00,75.88,76.01,75.76,75.76,4180.0,46.4927,46.5723,46.4191,46.4191,4180.0
2015-08-13 12:45:00,75.86,76.09,75.86,76.09,1460.0,46.4804,46.6213,46.4804,46.6213,1460.0
2015-08-13 12:50:00,76.06,76.07,75.97,75.97,2400.0,46.603,46.6091,46.5478,46.5478,2400.0
2015-08-13 12:55:00,75.86,75.93,75.76,75.87,2331.0,46.4804,46.5233,46.4191,46.4865,2331.0
2015-08-13 13:00:00,75.82,75.91,75.76,75.91,2416.0,46.4559,46.511,46.4191,46.511,2416.0
2015-08-13 13:05:00,75.91,75.95,75.8,75.81,1880.0,46.511,46.5356,46.4437,46.4498,1880.0
2015-08-13 13:10:00,75.8,75.84,75.65,75.7,4900.0,46.4437,46.4682,46.3517,46.3824,4900.0
2015-08-13 13:15:00,75.73,75.78,75.65,75.78,4700.0,46.4008,46.4314,46.3517,46.4314,4700.0
2015-08-13 13:20:00,75.91,75.99,75.76,75.8,1583.0,46.511,46.5601,46.4191,46.4437,1583.0
2015-08-13 13:25:00,75.78,75.86,75.73,75.81,9682.0,46.4314,46.4804,46.4008,46.4498,9682.0
2015-08-13 13:30:00,75.81,76.02,75.71,75.77,5722.0,46.4498,46.5784,46.3885,46.4253,5722.0
2015-08-13 13:35:00,75.86,75.93,75.72,75.84,1610.0,46.4804,46.5233,46.3946,46.4682,1610.0
2015-08-13 13:40:00,75.88,75.9,75.76,75.9,1400.0,46.4927,46.5049,46.4191,46.5049,1400.0
2015-08-13 13:45:00,75.92,75.92,75.6,75.65,4044.0,46.5172,46.5172,46.3211,46.3517,4044.0
2015-08-13 13:50:00,75.64,75.75,75.55,75.66,3698.0,46.3456,46.413,46.2905,46.3579,3698.0
2015-08-13 13:55:00,75.83,75.89,75.77,75.85,3600.0,46.462,46.4988,46.4253,46.4743,3600.0
2015-08-13 14:00:00,75.83,75.89,75.77,75.89,1803.0,46.462,46.4988,46.4253,46.4988,1803.0
2015-08-13 14:05:00,75.85,75.86,75.56,75.66,1467.0,46.4743,46.4804,46.2966,46.3579,1467.0
2015-08-13 14:10:00,75.63,75.63,75.46,75.46,2257.0,46.3395,46.3395,46.2353,46.2353,2257.0
2015-08-13 14:15:00,75.45,75.45,75.23,75.24,2900.0,46.2292,46.2292,46.0944,46.1005,2900.0
2015-08-13 14:20:00,75.21,75.35,75.13,75.31,10040.0,46.0821,46.1679,46.0331,46.1434,10040.0
2015-08-13 14:25:00,75.29,75.33,75.13,75.29,13417.0,46.1312,46.1557,46.0331,46.1312,13417.0
2015-08-13 14:30:00,75.29,75.5,75.29,75.39,7449.0,46.1312,46.2598,46.1312,46.1924,7449.0
2015-08-13 14:35:00,75.47,75.5,75.31,75.35,4030.0,46.2415,46.2598,46.1434,46.1679,4030.0
2015-08-13 14:40:00,75.29,75.33,75.21,75.23,7100.0,46.1312,46.1557,46.0821,46.0944,7100.0
2015-08-13 14:45:00,75.25,75.26,75.09,75.11,7882.0,46.1067,46.1128,46.0086,46.0209,7882.0
2015-08-13 14:50:00,75.17,75.25,75.13,75.13,3761.0,46.0576,46.1067,46.0331,46.0331,3761.0
2015-08-13 14:55:00,75.17,75.17,75.04,75.1,3009.0,46.0576,46.0576,45.978,46.0148,3009.0
2015-08-13 15:00:00,75.11,75.15,75.03,75.03,7743.0,46.0209,46.0454,45.9719,45.9719,7743.0
2015-08-13 15:05:00,75.02,75.04,74.85,75.01,8418.0,45.9657,45.978,45.8616,45.9596,8418.0
2015-08-13 15:10:00,75.05,75.17,74.93,75.11,7401.0,45.9841,46.0576,45.9106,46.0209,7401.0
2015-08-13 15:15:00,75.17,75.18,74.94,74.95,4800.0,46.0576,46.0638,45.9167,45.9228,4800.0
2015-08-13 15:20:00,74.89,75.0,74.88,74.94,6102.0,45.8861,45.9535,45.88,45.9167,6102.0
2015-08-13 15:25:00,74.97,75.11,74.97,75.06,2600.0,45.9351,46.0209,45.9351,45.9902,2600.0
2015-08-13 15:30:00,75.09,75.26,75.09,75.15,4549.0,46.0086,46.1128,46.0086,46.0454,4549.0
2015-08-13 15:35:00,75.08,75.2,75.08,75.18,4785.0,46.0025,46.076,46.0025,46.0638,4785.0
2015-08-13 15:40:00,75.19,75.19,75.02,75.06,8873.0,46.0699,46.0699,45.9657,45.9902,8873.0
2015-08-13 15:45:00,75.01,75.23,75.0,75.2,7781.0,45.9596,46.0944,45.9535,46.076,7781.0
2015-08-13 15:50:00,75.23,75.26,75.16,75.18,18404.0,46.0944,46.1128,46.0515,46.0638,18404.0
2015-08-13 15:55:00,75.2,75.2,74.94,74.97,27546.0,46.076,46.076,45.9167,45.9351,27546.0
2015-08-14 09:30:00,74.5,75.28,74.39,74.52,7551.0,45.6471,46.125,45.5797,45.6594,7551.0
2015-08-14 09:35:00,75.02,75.8,75.02,75.79,2410.0,45.9657,46.4437,45.9657,46.4375,2410.0
2015-08-14 09:40:00,75.86,75.92,74.8,75.8,10756.0,46.4804,46.5172,45.8309,46.4437,10756.0
2015-08-14 09:45:00,75.85,75.9,75.2,75.2,7877.0,46.4743,46.5049,46.076,46.076,7877.0
2015-08-14 09:50:00,75.3,75.32,75.12,75.12,10701.0,46.1373,46.1495,46.027,46.027,10701.0
2015-08-14 09:55:00,74.98,74.98,74.67,74.93,1900.0,45.9412,45.9412,45.7513,45.9106,1900.0
2015-08-14 10:00:00,74.87,74.98,74.72,74.79,1404.0,45.8738,45.9412,45.7819,45.8248,1404.0
2015-08-14 10:05:00,74.81,74.87,74.46,74.46,2532.0,45.8371,45.8738,45.6226,45.6226,2532.0
2015-08-14 10:10:00,74.65,74.65,74.34,74.63,8268.0,45.739,45.739,45.5491,45.7268,8268.0
2015-08-14 10:15:00,74.58,75.0,74.57,74.93,11890.0,45.6961,45.9535,45.69,45.9106,11890.0
2015-08-14 10:20:00,74.95,75.0,74.85,74.91,13600.0,45.9228,45.9535,45.8616,45.8983,13600.0
2015-08-14 10:25:00,74.86,74.86,74.54,74.74,4420.0,45.8677,45.8677,45.6716,45.7942,4420.0
2015-08-14 10:30:00,74.82,74.95,74.76,74.81,2894.0,45.8432,45.9228,45.8064,45.8371,2894.0
2015-08-14 10:35:00,74.81,74.82,74.62,74.63,4790.0,45.8371,45.8432,45.7206,45.7268,4790.0
2015-08-14 10:40:00,74.57,74.74,74.24,74.24,4608.0,45.69,45.7942,45.4878,45.4878,4608.0
2015-08-14 10:45:00,74.19,74.34,74.11,74.17,2150.0,45.4572,45.5491,45.4082,45.4449,2150.0
2015-08-14 10:50:00,74.23,74.3,74.1,74.21,4922.0,45.4817,45.5246,45.402,45.4694,4922.0
2015-08-14 10:55:00,74.27,74.37,74.15,74.31,4800.0,45.5062,45.5675,45.4327,45.5307,4800.0
2015-08-14 11:00:00,74.28,74.4,74.04,74.25,8342.0,45.5123,45.5859,45.3653,45.4939,8342.0
2015-08-14 11:05:00,74.27,74.44,74.21,74.25,5281.0,45.5062,45.6104,45.4694,45.4939,5281.0
2015-08-14 11:10:00,74.23,74.46,74.23,74.36,6874.0,45.4817,45.6226,45.4817,45.5613,6874.0
2015-08-14 11:15:00,74.35,74.37,74.04,74.13,5300.0,45.5552,45.5675,45.3653,45.4204,5300.0
2015-08-14 11:20:00,74.21,74.69,74.21,74.65,18717.0,45.4694,45.7635,45.4694,45.739,18717.0
2015-08-14 11:25:00,74.69,74.69,74.41,74.44,5200.0,45.7635,45.7635,45.592,45.6104,5200.0
2015-08-14 11:30:00,74.43,74.44,74.15,74.22,5100.0,45.6042,45.6104,45.4327,45.4756,5100.0
2015-08-14 11:35:00,74.28,74.3,74.04,74.23,6610.0,45.5123,45.5246,45.3653,45.4817,6610.0
2015-08-14 11:40:00,74.23,74.41,74.19,74.23,5460.0,45.4817,45.592,45.4572,45.4817,5460.0
2015-08-14 11:45:00,74.17,74.27,74.01,74.06,4490.0,45.4449,45.5062,45.3469,45.3775,4490.0
2015-08-14 11:50:00,74.06,74.06,73.89,74.0,11827.0,45.3775,45.3775,45.2734,45.3408,11827.0
2015-08-14 11:55:00,74.0,74.02,73.65,73.66,11542.0,45.3408,45.353,45.1263,45.1324,11542.0
2015-08-14 12:00:00,73.65,73.84,73.5,73.84,16235.0,45.1263,45.2427,45.0344,45.2427,16235.0
2015-08-14 12:05:00,73.8,73.95,73.7,73.95,12760.0,45.2182,45.3101,45.157,45.3101,12760.0
2015-08-14 12:10:00,73.97,74.26,73.94,74.22,5225.0,45.3224,45.5001,45.304,45.4756,5225.0
2015-08-14 12:15:00,74.26,74.49,74.22,74.47,6500.0,45.5001,45.641,45.4756,45.6287,6500.0
2015-08-14 12:20:00,74.47,74.67,74.38,74.67,9483.0,45.6287,45.7513,45.5736,45.7513,9483.0
2015-08-14 12:25:00,74.71,74.95,74.71,74.77,11853.0,45.7758,45.9228,45.7758,45.8126,11853.0
2015-08-14 12:30:00,74.85,74.9,74.69,74.69,6000.0,45.8616,45.8922,45.7635,45.7635,6000.0
2015-08-14 12:35:00,74.61,74.74,74.55,74.65,3877.0,45.7145,45.7942,45.6778,45.739,3877.0
2015-08-14 12:40:00,74.6,74.6,74.32,74.52,8400.0,45.7084,45.7084,45.5368,45.6594,8400.0
2015-08-14 12:45:00,74.46,74.46,74.31,74.44,4881.0,45.6226,45.6226,45.5307,45.6104,4881.0
2015-08-14 12:50:00,74.42,74.67,74.37,74.67,8460.0,45.5981,45.7513,45.5675,45.7513,8460.0
2015-08-14 12:55:00,74.58,74.85,74.51,74.8,14600.0,45.6961,45.8616,45.6533,45.8309,14600.0
2015-08-14 13:00:00,74.76,74.76,74.23,74.34,4191.0,45.8064,45.8064,45.4817,45.5491,4191.0
2015-08-14 13:05:00,74.33,74.68,74.33,74.68,1000.0,45.543,45.7574,45.543,45.7574,1000.0
2015-08-14 13:10:00,74.65,74.8,74.65,74.75,2818.0,45.739,45.8309,45.739,45.8003,2818.0
2015-08-14 13:15:00,74.8,74.94,74.56,74.56,8326.0,45.8309,45.9167,45.6839,45.6839,8326.0
2015-08-14 13:20:00,74.54,74.54,74.3,74.3,2068.0,45.6716,45.6716,45.5246,45.5246,2068.0
2015-08-14 13:25:00,74.33,74.45,74.03,74.03,4900.0,45.543,45.6165,45.3591,45.3591,4900.0
2015-08-14 13:30:00,74.07,74.17,73.94,73.97,6200.0,45.3837,45.4449,45.304,45.3224,6200.0
2015-08-14 13:35:00,73.99,74.22,73.9,74.17,2155.0,45.3346,45.4756,45.2795,45.4449,2155.0
2015-08-14 13:40:00,74.1,74.42,74.05,74.37,2600.0,45.402,45.5981,45.3714,45.5675,2600.0
2015-08-14 13:45:00,74.36,74.63,74.34,74.5,3500.0,45.5613,45.7268,45.5491,45.6471,3500.0
2015-08-14 13:50:00,74.5,74.51,74.24,74.24,4096.0,45.6471,45.6533,45.4878,45.4878,4096.0
2015-08-14 13:55:00,74.3,74.53,74.28,74.53,1474.0,45.5246,45.6655,45.5123,45.6655,1474.0
2015-08-14 14:00:00,74.49,74.49,73.96,74.11,5734.0,45.641,45.641,45.3163,45.4082,5734.0
2015-08-14 14:05:00,74.11,74.11,74.04,74.04,900.0,45.4082,45.4082,45.3653,45.3653,900.0
2015-08-14 14:10:00,74.04,74.11,73.9,74.04,3475.0,45.3653,45.4082,45.2795,45.3653,3475.0
2015-08-14 14:15:00,74.07,74.14,73.9,73.9,2500.0,45.3837,45.4265,45.2795,45.2795,2500.0
2015-08-14 14:20:00,73.9,73.9,73.89,73.89,500.0,45.2795,45.2795,45.2734,45.2734,500.0
2015-08-14 14:25:00,73.93,73.93,73.65,73.76,6172.0,45.2979,45.2979,45.1263,45.1937,6172.0
2015-08-14 14:30:00,73.76,73.96,73.68,73.82,6731.0,45.1937,45.3163,45.1447,45.2305,6731.0
2015-08-14 14:35:00,73.85,74.07,73.8,74.02,5022.0,45.2489,45.3837,45.2182,45.353,5022.0
2015-08-14 14:40:00,74.05,74.14,73.96,74.01,2575.0,45.3714,45.4265,45.3163,45.3469,2575.0
2015-08-14 14:45:00,73.93,74.05,73.89,73.97,5120.0,45.2979,45.3714,45.2734,45.3224,5120.0
2015-08-14 14:50:00,73.96,74.13,73.96,74.09,2824.0,45.3163,45.4204,45.3163,45.3959,2824.0
2015-08-14 14:55:00,74.13,74.15,73.95,73.95,5100.0,45.4204,45.4327,45.3101,45.3101,5100.0
2015-08-14 15:00:00,74.01,74.25,73.99,74.18,3532.0,45.3469,45.4939,45.3346,45.4511,3532.0
2015-08-14 15:05:00,74.19,74.25,74.18,74.19,2954.0,45.4572,45.4939,45.4511,45.4572,2954.0
2015-08-14 15:10:00,74.21,74.33,74.2,74.27,2100.0,45.4694,45.543,45.4633,45.5062,2100.0
2015-08-14 15:15:00,74.33,74.4,74.28,74.37,2000.0,45.543,45.5859,45.5123,45.5675,2000.0
2015-08-14 15:20:00,74.4,74.44,74.3,74.39,5135.0,45.5859,45.6104,45.5246,45.5797,5135.0
2015-08-14 15:25:00,74.38,74.59,74.38,74.58,2400.0,45.5736,45.7023,45.5736,45.6961,2400.0
2015-08-14 15:30:00,74.52,74.59,74.45,74.51,3604.0,45.6594,45.7023,45.6165,45.6533,3604.0
2015-08-14 15:35:00,74.47,74.47,74.37,74.46,5183.0,45.6287,45.6287,45.5675,45.6226,5183.0
2015-08-14 15:40:00,74.46,74.51,74.34,74.42,8125.0,45.6226,45.6533,45.5491,45.5981,8125.0
2015-08-14 15:45:00,74.38,74.46,74.16,74.16,9149.0,45.5736,45.6226,45.4388,45.4388,9149.0
2015-08-14 15:50:00,74.16,74.26,74.12,74.16,16589.0,45.4388,45.5001,45.4143,45.4388,16589.0
2015-08-14 15:55:00,74.14,74.31,74.14,74.3,25054.0,45.4265,45.5307,45.4265,45.5246,25054.0
2015-08-17 09:30:00,74.0,74.7,74.0,74.34,9961.0,45.3408,45.7697,45.3408,45.5491,9961.0
2015-08-17 09:35:00,74.4,74.57,73.95,74.57,4534.0,45.5859,45.69,45.3101,45.69,4534.0
2015-08-17 09:40:00,74.39,74.99,74.39,74.51,3553.0,45.5797,45.9474,45.5797,45.6533,3553.0
2015-08-17 09:45:00,74.44,74.71,74.4,74.52,3990.0,45.6104,45.7758,45.5859,45.6594,3990.0
2015-08-17 09:50:00,74.42,74.59,74.21,74.26,4400.0,45.5981,45.7023,45.4694,45.5001,4400.0
2015-08-17 09:55:00,74.26,74.66,74.26,74.56,6100.0,45.5001,45.7452,45.5001,45.6839,6100.0
2015-08-17 10:00:00,74.57,74.73,74.42,74.6,2585.0,45.69,45.788,45.5981,45.7084,2585.0
2015-08-17 10:05:00,74.42,74.74,74.42,74.66,7800.0,45.5981,45.7942,45.5981,45.7452,7800.0
2015-08-17 10:10:00,74.64,74.8,74.6,74.8,2000.0,45.7329,45.8309,45.7084,45.8309,2000.0
2015-08-17 10:15:00,74.69,75.0,74.69,75.0,2269.0,45.7635,45.9535,45.7635,45.9535,2269.0
2015-08-17 10:20:00,74.96,75.0,74.75,74.75,6805.0,45.929,45.9535,45.8003,45.8003,6805.0
2015-08-17 10:25:00,74.68,74.91,74.68,74.91,1650.0,45.7574,45.8983,45.7574,45.8983,1650.0
2015-08-17 10:30:00,74.98,75.0,74.72,74.72,8429.0,45.9412,45.9535,45.7819,45.7819,8429.0
2015-08-17 10:35:00,74.86,74.88,74.5,74.5,7090.0,45.8677,45.88,45.6471,45.6471,7090.0
2015-08-17 10:40:00,74.51,74.56,74.47,74.56,1300.0,45.6533,45.6839,45.6287,45.6839,1300.0
2015-08-17 10:45:00,74.61,74.65,74.47,74.47,4600.0,45.7145,45.739,45.6287,45.6287,4600.0
2015-08-17 10:50:00,74.53,74.63,74.4,74.63,2202.0,45.6655,45.7268,45.5859,45.7268,2202.0
2015-08-17 10:55:00,74.59,74.83,74.59,74.78,2100.0,45.7023,45.8493,45.7023,45.8187,2100.0
2015-08-17 11:00:00,74.83,74.93,74.78,74.86,2766.0,45.8493,45.9106,45.8187,45.8677,2766.0
2015-08-17 11:05:00,74.74,74.94,74.71,74.93,8640.0,45.7942,45.9167,45.7758,45.9106,8640.0
2015-08-17 11:10:00,74.98,75.0,74.87,74.98,10490.0,45.9412,45.9535,45.8738,45.9412,10490.0
2015-08-17 11:15:00,74.98,75.03,74.87,74.96,8300.0,45.9412,45.9719,45.8738,45.929,8300.0
2015-08-17 11:20:00,75.0,75.2,74.97,75.2,11996.0,45.9535,46.076,45.9351,46.076,11996.0
2015-08-17 11:25:00,75.28,75.32,75.11,75.11,3297.0,46.125,46.1495,46.0209,46.0209,3297.0
2015-08-17 11:30:00,75.09,75.26,75.04,75.26,1545.0,46.0086,46.1128,45.978,46.1128,1545.0
2015-08-17 11:35:00,75.23,75.23,74.99,75.02,3778.0,46.0944,46.0944,45.9474,45.9657,3778.0
2015-08-17 11:40:00,75.02,75.15,75.02,75.02,2150.0,45.9657,46.0454,45.9657,45.9657,2150.0
2015-08-17 11:45:00,75.02,75.29,75.02,75.22,1800.0,45.9657,46.1312,45.9657,46.0883,1800.0
2015-08-17 11:50:00,75.35,75.35,75.08,75.12,2514.0,46.1679,46.1679,46.0025,46.027,2514.0
2015-08-17 11:55:00,75.05,75.19,74.97,75.12,4623.0,45.9841,46.0699,45.9351,46.027,4623.0
2015-08-17 12:00:00,75.2,75.31,75.07,75.07,2280.0,46.076,46.1434,45.9964,45.9964,2280.0
2015-08-17 12:05:00,75.09,75.34,75.08,75.21,4322.0,46.0086,46.1618,46.0025,46.0821,4322.0
2015-08-17 12:10:00,75.2,75.3,75.2,75.27,1281.0,46.076,46.1373,46.076,46.1189,1281.0
2015-08-17 12:15:00,75.3,75.3,75.12,75.13,1100.0,46.1373,46.1373,46.027,46.0331,1100.0
2015-08-17 12:20:00,75.12,75.18,75.05,75.06,1544.0,46.027,46.0638,45.9841,45.9902,1544.0
2015-08-17 12:25:00,75.09,75.35,75.08,75.28,2300.0,46.0086,46.1679,46.0025,46.125,2300.0
2015-08-17 12:30:00,75.42,75.42,75.27,75.3,3250.0,46.2108,46.2108,46.1189,46.1373,3250.0
2015-08-17 12:35:00,75.35,75.41,75.22,75.34,3730.0,46.1679,46.2047,46.0883,46.1618,3730.0
2015-08-17 12:40:00,75.24,75.3,75.2,75.21,12497.0,46.1005,46.1373,46.076,46.0821,12497.0
2015-08-17 12:45:00,75.22,75.36,75.21,75.28,2681.0,46.0883,46.1741,46.0821,46.125,2681.0
2015-08-17 12:50:00,75.3,75.3,75.23,75.29,1700.0,46.1373,46.1373,46.0944,46.1312,1700.0
2015-08-17 12:55:00,75.36,75.36,75.2,75.29,3414.0,46.1741,46.1741,46.076,46.1312,3414.0
2015-08-17 13:00:00,75.31,75.31,75.2,75.2,1800.0,46.1434,46.1434,46.076,46.076,1800.0
2015-08-17 13:05:00,75.16,75.17,75.06,75.07,2007.0,46.0515,46.0576,45.9902,45.9964,2007.0
2015-08-17 13:10:00,75.07,75.24,75.07,75.1,3900.0,45.9964,46.1005,45.9964,46.0148,3900.0
2015-08-17 13:15:00,75.02,75.04,74.93,75.0,4200.0,45.9657,45.978,45.9106,45.9535,4200.0
2015-08-17 13:20:00,75.01,75.13,74.98,75.12,3663.0,45.9596,46.0331,45.9412,46.027,3663.0
2015-08-17 13:25:00,75.08,75.17,75.08,75.14,2751.0,46.0025,46.0576,46.0025,46.0393,2751.0
2015-08-17 13:30:00,75.14,75.21,75.07,75.2,5500.0,46.0393,46.0821,45.9964,46.076,5500.0
2015-08-17 13:35:00,75.19,75.24,75.18,75.24,1601.0,46.0699,46.1005,46.0638,46.1005,1601.0
2015-08-17 13:40:00,75.18,75.24,75.15,75.15,4455.0,46.0638,46.1005,46.0454,46.0454,4455.0
2015-08-17 13:45:00,75.12,75.19,74.98,75.04,2701.0,46.027,46.0699,45.9412,45.978,2701.0
2015-08-17 13:50:00,75.01,75.06,74.96,74.98,11088.0,45.9596,45.9902,45.929,45.9412,11088.0
2015-08-17 13:55:00,75.0,75.06,74.97,74.99,7364.0,45.9535,45.9902,45.9351,45.9474,7364.0
2015-08-17 14:00:00,75.0,75.11,75.0,75.11,6067.0,45.9535,46.0209,45.9535,46.0209,6067.0
2015-08-17 14:05:00,75.1,75.16,75.0,75.02,8452.0,46.0148,46.0515,45.9535,45.9657,8452.0
2015-08-17 14:10:00,75.09,75.16,75.07,75.07,2520.0,46.0086,46.0515,45.9964,45.9964,2520.0
2015-08-17 14:15:00,75.07,75.08,74.98,75.0,3459.0,45.9964,46.0025,45.9412,45.9535,3459.0
2015-08-17 14:20:00,75.06,75.06,74.98,75.05,4201.0,45.9902,45.9902,45.9412,45.9841,4201.0
2015-08-17 14:25:00,75.08,75.11,75.0,75.04,4416.0,46.0025,46.0209,45.9535,45.978,4416.0
2015-08-17 14:30:00,75.03,75.08,75.0,75.08,3980.0,45.9719,46.0025,45.9535,46.0025,3980.0
2015-08-17 14:35:00,75.09,75.1,75.03,75.05,3603.0,46.0086,46.0148,45.9719,45.9841,3603.0
2015-08-17 14:40:00,75.06,75.07,75.0,75.03,1551.0,45.9902,45.9964,45.9535,45.9719,1551.0
2015-08-17 14:45:00,75.08,75.13,75.06,75.13,2090.0,46.0025,46.0331,45.9902,46.0331,2090.0
2015-08-17 14:50:00,75.2,75.21,75.1,75.1,2202.0,46.076,46.0821,46.0148,46.0148,2202.0
2015-08-17 14:55:00,75.11,75.19,75.1,75.19,2218.0,46.0209,46.0699,46.0148,46.0699,2218.0
2015-08-17 15:00:00,75.21,75.32,75.2,75.26,949.0,46.0821,46.1495,46.076,46.1128,949.0
2015-08-17 15:05:00,75.28,75.41,75.28,75.39,6446.0,46.125,46.2047,46.125,46.1924,6446.0
2015-08-17 15:10:00,75.37,75.39,75.28,75.28,4510.0,46.1802,46.1924,46.125,46.125,4510.0
2015-08-17 15:15:00,75.31,75.33,75.2,75.2,1700.0,46.1434,46.1557,46.076,46.076,1700.0
2015-08-17 15:20:00,75.22,75.27,75.16,75.16,5100.0,46.0883,46.1189,46.0515,46.0515,5100.0
2015-08-17 15:25:00,75.14,75.17,75.09,75.09,2621.0,46.0393,46.0576,46.0086,46.0086,2621.0
2015-08-17 15:30:00,75.13,75.16,75.05,75.12,6500.0,46.0331,46.0515,45.9841,46.027,6500.0
2015-08-17 15:35:00,75.11,75.19,75.09,75.17,3620.0,46.0209,46.0699,46.0086,46.0576,3620.0
2015-08-17 15:40:00,75.18,75.24,75.1,75.1,5837.0,46.0638,46.1005,46.0148,46.0148,5837.0
2015-08-17 15:45:00,75.09,75.28,75.05,75.28,6700.0,46.0086,46.125,45.9841,46.125,6700.0
2015-08-17 15:50:00,75.27,75.34,75.22,75.34,8214.0,46.1189,46.1618,46.0883,46.1618,8214.0
2015-08-17 15:55:00,75.32,75.38,75.28,75.31,15371.0,46.1495,46.1863,46.125,46.1434,15371.0
2015-08-18 09:30:00,75.68,75.81,75.0,75.0,6885.0,46.3701,46.4498,45.9535,45.9535,6885.0
2015-08-18 09:35:00,75.02,75.14,74.87,75.13,2132.0,45.9657,46.0393,45.8738,46.0331,2132.0
2015-08-18 09:40:00,75.12,75.44,74.97,74.98,15265.0,46.027,46.2231,45.9351,45.9412,15265.0
2015-08-18 09:45:00,75.11,75.11,74.86,75.01,8586.0,46.0209,46.0209,45.8677,45.9596,8586.0
2015-08-18 09:50:00,74.99,75.0,74.83,74.91,6499.0,45.9474,45.9535,45.8493,45.8983,6499.0
2015-08-18 09:55:00,74.91,75.13,74.81,74.99,2469.0,45.8983,46.0331,45.8371,45.9474,2469.0
2015-08-18 10:00:00,75.1,75.1,74.71,74.95,9050.0,46.0148,46.0148,45.7758,45.9228,9050.0
2015-08-18 10:05:00,74.82,74.87,74.75,74.8,5700.0,45.8432,45.8738,45.8003,45.8309,5700.0
2015-08-18 10:10:00,74.84,74.89,74.75,74.84,26882.0,45.8554,45.8861,45.8003,45.8554,26882.0
2015-08-18 10:15:00,74.79,75.02,74.75,74.97,27110.0,45.8248,45.9657,45.8003,45.9351,27110.0
2015-08-18 10:20:00,75.04,75.23,75.04,75.08,3220.0,45.978,46.0944,45.978,46.0025,3220.0
2015-08-18 10:25:00,75.1,75.18,75.04,75.06,3042.0,46.0148,46.0638,45.978,45.9902,3042.0
2015-08-18 10:30:00,75.1,75.46,75.03,75.45,36335.0,46.0148,46.2353,45.9719,46.2292,36335.0
2015-08-18 10:35:00,75.5,75.61,75.44,75.53,4494.0,46.2598,46.3272,46.2231,46.2782,4494.0
2015-08-18 10:40:00,75.54,75.78,75.53,75.63,12202.0,46.2843,46.4314,46.2782,46.3395,12202.0
2015-08-18 10:45:00,75.63,75.86,75.63,75.64,5755.0,46.3395,46.4804,46.3395,46.3456,5755.0
2015-08-18 10:50:00,75.75,75.75,75.57,75.7,3591.0,46.413,46.413,46.3027,46.3824,3591.0
2015-08-18 10:55:00,75.75,76.01,75.73,75.97,2656.0,46.413,46.5723,46.4008,46.5478,2656.0
2015-08-18 11:00:00,75.96,75.96,75.71,75.73,4800.0,46.5417,46.5417,46.3885,46.4008,4800.0
2015-08-18 11:05:00,75.72,75.91,75.67,75.71,7803.0,46.3946,46.511,46.364,46.3885,7803.0
2015-08-18 11:10:00,75.75,75.77,75.61,75.66,1418.0,46.413,46.4253,46.3272,46.3579,1418.0
2015-08-18 11:15:00,75.55,75.57,75.43,75.46,2100.0,46.2905,46.3027,46.2169,46.2353,2100.0
2015-08-18 11:20:00,75.51,75.57,75.28,75.28,8248.0,46.266,46.3027,46.125,46.125,8248.0
2015-08-18 11:25:00,75.24,75.36,75.08,75.14,14352.0,46.1005,46.1741,46.0025,46.0393,14352.0
2015-08-18 11:30:00,75.11,75.14,75.0,75.0,15483.0,46.0209,46.0393,45.9535,45.9535,15483.0
2015-08-18 11:35:00,75.05,75.14,75.0,75.02,4500.0,45.9841,46.0393,45.9535,45.9657,4500.0
2015-08-18 11:40:00,75.02,75.11,74.98,75.1,7030.0,45.9657,46.0209,45.9412,46.0148,7030.0
2015-08-18 11:45:00,75.14,75.18,75.0,75.06,9300.0,46.0393,46.0638,45.9535,45.9902,9300.0
2015-08-18 11:50:00,75.0,75.15,75.0,75.06,9000.0,45.9535,46.0454,45.9535,45.9902,9000.0
2015-08-18 11:55:00,75.06,75.07,74.99,74.99,5700.0,45.9902,45.9964,45.9474,45.9474,5700.0
2015-08-18 12:00:00,75.0,75.0,74.93,74.96,10933.0,45.9535,45.9535,45.9106,45.929,10933.0
2015-08-18 12:05:00,74.97,74.97,74.91,74.93,11217.0,45.9351,45.9351,45.8983,45.9106,11217.0
2015-08-18 12:10:00,74.98,75.33,74.98,75.14,3900.0,45.9412,46.1557,45.9412,46.0393,3900.0
2015-08-18 12:15:00,75.15,75.15,75.08,75.08,2650.0,46.0454,46.0454,46.0025,46.0025,2650.0
2015-08-18 12:20:00,75.1,75.1,75.03,75.08,1500.0,46.0148,46.0148,45.9719,46.0025,1500.0
2015-08-18 12:25:00,75.17,75.21,75.14,75.15,2295.0,46.0576,46.0821,46.0393,46.0454,2295.0
2015-08-18 12:30:00,75.16,75.16,75.12,75.12,2556.0,46.0515,46.0515,46.027,46.027,2556.0
2015-08-18 12:35:00,75.12,75.12,74.82,74.83,3400.0,46.027,46.027,45.8432,45.8493,3400.0
2015-08-18 12:40:00,74.92,74.92,74.79,74.79,3444.0,45.9045,45.9045,45.8248,45.8248,3444.0
2015-08-18 12:45:00,74.74,74.8,74.59,74.6,2050.0,45.7942,45.8309,45.7023,45.7084,2050.0
2015-08-18 12:50:00,74.52,74.63,74.52,74.58,3780.0,45.6594,45.7268,45.6594,45.6961,3780.0
2015-08-18 12:55:00,74.65,74.65,74.52,74.6,2329.0,45.739,45.739,45.6594,45.7084,2329.0
2015-08-18 13:00:00,74.63,74.63,74.47,74.59,2939.0,45.7268,45.7268,45.6287,45.7023,2939.0
2015-08-18 13:05:00,74.58,74.66,74.53,74.65,4343.0,45.6961,45.7452,45.6655,45.739,4343.0
2015-08-18 13:10:00,74.74,74.8,74.71,74.78,2033.0,45.7942,45.8309,45.7758,45.8187,2033.0
2015-08-18 13:15:00,74.81,74.81,74.6,74.69,3034.0,45.8371,45.8371,45.7084,45.7635,3034.0
2015-08-18 13:20:00,74.72,74.8,74.6,74.8,3100.0,45.7819,45.8309,45.7084,45.8309,3100.0
2015-08-18 13:25:00,74.78,74.82,74.63,74.82,3800.0,45.8187,45.8432,45.7268,45.8432,3800.0
2015-08-18 13:30:00,74.8,74.8,74.58,74.76,3316.0,45.8309,45.8309,45.6961,45.8064,3316.0
2015-08-18 13:35:00,74.79,74.89,74.74,74.86,8400.0,45.8248,45.8861,45.7942,45.8677,8400.0
2015-08-18 13:40:00,74.86,74.97,74.83,74.83,4509.0,45.8677,45.9351,45.8493,45.8493,4509.0
2015-08-18 13:45:00,74.81,74.86,74.59,74.59,3018.0,45.8371,45.8677,45.7023,45.7023,3018.0
2015-08-18 13:50:00,74.59,74.63,74.36,74.36,2807.0,45.7023,45.7268,45.5613,45.5613,2807.0
2015-08-18 13:55:00,74.37,74.45,74.36,74.42,3852.0,45.5675,45.6165,45.5613,45.5981,3852.0
2015-08-18 14:00:00,74.42,74.67,74.38,74.67,3898.0,45.5981,45.7513,45.5736,45.7513,3898.0
2015-08-18 14:05:00,74.65,75.16,74.65,75.11,7308.0,45.739,46.0515,45.739,46.0209,7308.0
2015-08-18 14:10:00,75.08,75.18,75.02,75.15,4300.0,46.0025,46.0638,45.9657,46.0454,4300.0
2015-08-18 14:15:00,75.14,75.22,74.99,75.09,3318.0,46.0393,46.0883,45.9474,46.0086,3318.0
2015-08-18 14:20:00,75.09,75.25,74.95,74.95,4760.0,46.0086,46.1067,45.9228,45.9228,4760.0
2015-08-18 14:25:00,74.9,75.16,74.9,75.02,4686.0,45.8922,46.0515,45.8922,45.9657,4686.0
2015-08-18 14:30:00,75.04,75.16,75.01,75.04,2139.0,45.978,46.0515,45.9596,45.978,2139.0
2015-08-18 14:35:00,75.01,75.1,74.97,75.1,4137.0,45.9596,46.0148,45.9351,46.0148,4137.0
2015-08-18 14:40:00,75.12,75.15,74.95,74.95,2800.0,46.027,46.0454,45.9228,45.9228,2800.0
2015-08-18 14:45:00,74.99,75.04,74.88,74.99,5110.0,45.9474,45.978,45.88,45.9474,5110.0
2015-08-18 14:50:00,74.99,75.0,74.82,74.87,6457.0,45.9474,45.9535,45.8432,45.8738,6457.0
2015-08-18 14:55:00,74.89,74.92,74.83,74.89,4419.0,45.8861,45.9045,45.8493,45.8861,4419.0
2015-08-18 15:00:00,74.87,74.94,74.86,74.88,4234.0,45.8738,45.9167,45.8677,45.88,4234.0
2015-08-18 15:05:00,74.92,74.96,74.89,74.95,4792.0,45.9045,45.929,45.8861,45.9228,4792.0
2015-08-18 15:10:00,74.97,75.05,74.94,75.05,3446.0,45.9351,45.9841,45.9167,45.9841,3446.0
2015-08-18 15:15:00,75.06,75.07,75.02,75.05,5040.0,45.9902,45.9964,45.9657,45.9841,5040.0
2015-08-18 15:20:00,75.06,75.12,75.03,75.08,7176.0,45.9902,46.027,45.9719,46.0025,7176.0
2015-08-18 15:25:00,75.07,75.15,75.07,75.08,4889.0,45.9964,46.0454,45.9964,46.0025,4889.0
2015-08-18 15:30:00,75.08,75.14,75.05,75.11,9474.0,46.0025,46.0393,45.9841,46.0209,9474.0
2015-08-18 15:35:00,75.08,75.16,75.03,75.08,19080.0,46.0025,46.0515,45.9719,46.0025,19080.0
2015-08-18 15:40:00,75.04,75.23,75.04,75.22,12715.0,45.978,46.0944,45.978,46.0883,12715.0
2015-08-18 15:45:00,75.21,75.23,75.11,75.14,13702.0,46.0821,46.0944,46.0209,46.0393,13702.0
2015-08-18 15:50:00,75.12,75.15,75.01,75.04,14386.0,46.027,46.0454,45.9596,45.978,14386.0
2015-08-18 15:55:00,75.05,75.07,75.01,75.06,18735.0,45.9841,45.9964,45.9596,45.9902,18735.0
2015-08-19 09:30:00,74.78,75.04,74.36,74.68,6412.0,45.8187,45.978,45.5613,45.7574,6412.0
2015-08-19 09:35:00,74.62,75.48,74.47,75.38,8519.0,45.7206,46.2476,45.6287,46.1863,8519.0
2015-08-19 09:40:00,75.05,75.2,74.54,74.99,3862.0,45.9841,46.076,45.6716,45.9474,3862.0
2015-08-19 09:45:00,74.86,74.88,74.44,74.67,1200.0,45.8677,45.88,45.6104,45.7513,1200.0
2015-08-19 09:50:00,74.66,74.72,74.37,74.51,4559.0,45.7452,45.7819,45.5675,45.6533,4559.0
2015-08-19 09:55:00,74.53,74.63,74.31,74.32,5699.0,45.6655,45.7268,45.5307,45.5368,5699.0
2015-08-19 10:00:00,74.38,74.38,74.06,74.06,3976.0,45.5736,45.5736,45.3775,45.3775,3976.0
2015-08-19 10:05:00,74.13,74.38,74.06,74.35,3686.0,45.4204,45.5736,45.3775,45.5552,3686.0
2015-08-19 10:10:00,74.37,74.38,74.32,74.35,1100.0,45.5675,45.5736,45.5368,45.5552,1100.0
2015-08-19 10:15:00,74.26,74.36,74.19,74.28,4676.0,45.5001,45.5613,45.4572,45.5123,4676.0
2015-08-19 10:20:00,74.29,74.45,74.29,74.45,800.0,45.5185,45.6165,45.5185,45.6165,800.0
2015-08-19 10:25:00,74.4,74.63,74.4,74.51,11198.0,45.5859,45.7268,45.5859,45.6533,11198.0
2015-08-19 10:30:00,74.51,74.54,74.22,74.29,13642.0,45.6533,45.6716,45.4756,45.5185,13642.0
2015-08-19 10:35:00,74.24,74.29,74.05,74.07,8794.0,45.4878,45.5185,45.3714,45.3837,8794.0
2015-08-19 10:40:00,73.8,73.8,73.48,73.5,2893.0,45.2182,45.2182,45.0222,45.0344,2893.0
2015-08-19 10:45:00,73.44,73.46,73.24,73.26,3971.0,44.9976,45.0099,44.8751,44.8874,3971.0
2015-08-19 10:50:00,73.39,73.39,73.12,73.15,3978.0,44.967,44.967,44.8016,44.82,3978.0
2015-08-19 10:55:00,73.2,73.25,72.77,72.84,10625.0,44.8506,44.8812,44.5871,44.63,10625.0
2015-08-19 11:00:00,72.87,72.88,72.62,72.71,7255.0,44.6484,44.6545,44.4952,44.5504,7255.0
2015-08-19 11:05:00,72.78,73.03,72.69,72.81,9145.0,44.5933,44.7464,44.5381,44.6116,9145.0
2015-08-19 11:10:00,72.81,72.81,72.65,72.68,4200.0,44.6116,44.6116,44.5136,44.532,4200.0
2015-08-19 11:15:00,72.73,72.74,72.5,72.53,5700.0,44.5626,44.5687,44.4217,44.4401,5700.0
2015-08-19 11:20:00,72.5,72.65,72.46,72.5,7608.0,44.4217,44.5136,44.3972,44.4217,7608.0
2015-08-19 11:25:00,72.52,72.64,72.41,72.64,4900.0,44.434,44.5075,44.3666,44.5075,4900.0
2015-08-19 11:30:00,72.59,72.63,72.42,72.45,3819.0,44.4768,44.5014,44.3727,44.3911,3819.0
2015-08-19 11:35:00,72.41,72.44,72.23,72.3,12240.0,44.3666,44.3849,44.2563,44.2992,12240.0
2015-08-19 11:40:00,72.31,72.31,71.91,71.95,4752.0,44.3053,44.3053,44.0602,44.0847,4752.0
2015-08-19 11:45:00,71.85,71.92,71.66,71.69,3960.0,44.0234,44.0663,43.907,43.9254,3960.0
2015-08-19 11:50:00,71.66,71.92,71.59,71.84,7520.0,43.907,44.0663,43.8641,44.0173,7520.0
2015-08-19 11:55:00,71.93,72.09,71.85,71.85,2425.0,44.0725,44.1705,44.0234,44.0234,2425.0
2015-08-19 12:00:00,71.87,72.02,71.81,72.02,6530.0,44.0357,44.1276,43.9989,44.1276,6530.0
2015-08-19 12:05:00,71.98,72.2,71.98,72.1,5168.0,44.1031,44.2379,44.1031,44.1766,5168.0
2015-08-19 12:10:00,72.15,72.25,72.08,72.08,7794.0,44.2072,44.2685,44.1644,44.1644,7794.0
2015-08-19 12:15:00,72.04,72.22,72.04,72.13,4600.0,44.1398,44.2501,44.1398,44.195,4600.0
2015-08-19 12:20:00,72.16,72.25,72.11,72.13,85282.0,44.2134,44.2685,44.1827,44.195,85282.0
2015-08-19 12:25:00,72.13,72.2,72.07,72.19,5900.0,44.195,44.2379,44.1582,44.2318,5900.0
2015-08-19 12:30:00,72.17,72.18,72.06,72.1,8903.0,44.2195,44.2256,44.1521,44.1766,8903.0
2015-08-19 12:35:00,72.1,72.17,71.96,71.96,12252.0,44.1766,44.2195,44.0908,44.0908,12252.0
2015-08-19 12:40:00,72.0,72.0,71.7,71.81,22037.0,44.1153,44.1153,43.9315,43.9989,22037.0
2015-08-19 12:45:00,71.76,71.89,71.75,71.81,11200.0,43.9683,44.0479,43.9622,43.9989,11200.0
2015-08-19 12:50:00,71.81,71.81,71.55,71.55,3300.0,43.9989,43.9989,43.8396,43.8396,3300.0
2015-08-19 12:55:00,71.6,71.96,71.56,71.95,7393.0,43.8703,44.0908,43.8457,44.0847,7393.0
2015-08-19 13:00:00,71.99,72.02,71.8,71.91,9480.0,44.1092,44.1276,43.9928,44.0602,9480.0
2015-08-19 13:05:00,71.88,72.13,71.85,72.0,8450.0,44.0418,44.195,44.0234,44.1153,8450.0
2015-08-19 13:10:00,72.05,72.05,71.91,71.95,12186.0,44.146,44.146,44.0602,44.0847,12186.0
2015-08-19 13:15:00,71.95,71.95,71.8,71.8,4712.0,44.0847,44.0847,43.9928,43.9928,4712.0
2015-08-19 13:20:00,71.74,71.96,71.69,71.88,10028.0,43.956,44.0908,43.9254,44.0418,10028.0
2015-08-19 13:25:00,71.93,71.93,71.62,71.67,4640.0,44.0725,44.0725,43.8825,43.9131,4640.0
2015-08-19 13:30:00,71.7,71.7,71.6,71.63,4636.0,43.9315,43.9315,43.8703,43.8886,4636.0
2015-08-19 13:35:00,71.63,71.64,71.42,71.5,4280.0,43.8886,43.8948,43.76,43.809,4280.0
2015-08-19 13:40:00,71.48,71.85,71.48,71.85,6747.0,43.7967,44.0234,43.7967,44.0234,6747.0
2015-08-19 13:45:00,71.9,72.16,71.77,72.08,5865.0,44.0541,44.2134,43.9744,44.1644,5865.0
2015-08-19 13:50:00,72.13,72.29,72.05,72.27,25140.0,44.195,44.293,44.146,44.2808,25140.0
2015-08-19 13:55:00,72.21,72.23,71.99,72.05,11620.0,44.244,44.2563,44.1092,44.146,11620.0
2015-08-19 14:00:00,72.04,72.28,72.03,72.25,6088.0,44.1398,44.2869,44.1337,44.2685,6088.0
2015-08-19 14:05:00,72.22,72.75,72.16,72.74,6994.0,44.2501,44.5749,44.2134,44.5687,6994.0
2015-08-19 14:10:00,72.72,73.0,72.67,72.89,4558.0,44.5565,44.7281,44.5259,44.6607,4558.0
2015-08-19 14:15:00,72.78,73.17,72.78,73.17,10100.0,44.5933,44.8322,44.5933,44.8322,10100.0
2015-08-19 14:20:00,73.2,73.44,73.2,73.27,5961.0,44.8506,44.9976,44.8506,44.8935,5961.0
2015-08-19 14:25:00,73.32,73.48,73.26,73.37,4364.0,44.9241,45.0222,44.8874,44.9548,4364.0
2015-08-19 14:30:00,73.33,73.38,73.2,73.2,3301.0,44.9302,44.9609,44.8506,44.8506,3301.0
2015-08-19 14:35:00,73.25,73.32,73.1,73.1,7712.0,44.8812,44.9241,44.7893,44.7893,7712.0
2015-08-19 14:40:00,73.11,73.15,72.98,73.07,9519.0,44.7955,44.82,44.7158,44.7709,9519.0
2015-08-19 14:45:00,73.1,73.24,73.06,73.19,8953.0,44.7893,44.8751,44.7648,44.8445,8953.0
2015-08-19 14:50:00,73.18,73.36,73.16,73.2,5317.0,44.8383,44.9486,44.8261,44.8506,5317.0
2015-08-19 14:55:00,73.15,73.25,73.03,73.25,9050.0,44.82,44.8812,44.7464,44.8812,9050.0
2015-08-19 15:00:00,73.17,73.2,72.98,72.99,10102.0,44.8322,44.8506,44.7158,44.7219,10102.0
2015-08-19 15:05:00,73.01,73.03,72.92,72.92,15463.0,44.7342,44.7464,44.679,44.679,15463.0
2015-08-19 15:10:00,72.95,72.96,72.84,72.86,5600.0,44.6974,44.7035,44.63,44.6423,5600.0
2015-08-19 15:15:00,72.83,72.86,72.7,72.81,23704.0,44.6239,44.6423,44.5442,44.6116,23704.0
2015-08-19 15:20:00,72.78,72.89,72.74,72.83,11247.0,44.5933,44.6607,44.5687,44.6239,11247.0
2015-08-19 15:25:00,72.84,72.88,72.68,72.68,5191.0,44.63,44.6545,44.532,44.532,5191.0
2015-08-19 15:30:00,72.68,72.77,72.68,72.72,5217.0,44.532,44.5871,44.532,44.5565,5217.0
2015-08-19 15:35:00,72.71,72.73,72.49,72.59,8657.0,44.5504,44.5626,44.4156,44.4768,8657.0
2015-08-19 15:40:00,72.52,72.74,72.52,72.7,31800.0,44.434,44.5687,44.434,44.5442,31800.0
2015-08-19 15:45:00,72.7,72.73,72.63,72.7,11757.0,44.5442,44.5626,44.5014,44.5442,11757.0
2015-08-19 15:50:00,72.68,72.72,72.62,72.7,22489.0,44.532,44.5565,44.4952,44.5442,22489.0
2015-08-19 15:55:00,72.68,72.74,72.59,72.63,29208.0,44.532,44.5687,44.4768,44.5014,29208.0
2015-08-20 09:30:00,70.96,71.18,70.28,70.41,36116.0,43.4781,43.6129,43.0615,43.1411,36116.0
2015-08-20 09:35:00,70.27,71.05,70.13,70.86,22219.0,43.0553,43.5333,42.9696,43.4168,22219.0
2015-08-20 09:40:00,70.81,71.08,70.64,70.8,12683.0,43.3862,43.5516,43.2821,43.3801,12683.0
2015-08-20 09:45:00,70.83,71.21,70.38,70.47,19489.0,43.3985,43.6313,43.1227,43.1779,19489.0
2015-08-20 09:50:00,70.4,70.4,69.66,69.9,46436.0,43.135,43.135,42.6816,42.8286,46436.0
2015-08-20 09:55:00,69.93,70.12,69.59,69.81,17738.0,42.847,42.9634,42.6387,42.7735,17738.0
2015-08-20 10:00:00,69.79,69.87,68.49,68.65,22817.0,42.7612,42.8103,41.9647,42.0628,22817.0
2015-08-20 10:05:00,68.73,68.98,68.53,68.85,19358.0,42.1118,42.2649,41.9892,42.1853,19358.0
2015-08-20 10:10:00,68.8,68.96,68.5,68.88,42616.0,42.1547,42.2527,41.9708,42.2037,42616.0
2015-08-20 10:15:00,68.88,68.99,68.22,68.49,14975.0,42.2037,42.2711,41.7993,41.9647,14975.0
2015-08-20 10:20:00,68.49,69.22,68.16,69.09,49816.0,41.9647,42.412,41.7625,42.3323,49816.0
2015-08-20 10:25:00,69.22,69.22,68.68,68.8,9630.0,42.412,42.412,42.0811,42.1547,9630.0
2015-08-20 10:30:00,68.92,68.92,68.54,68.58,5810.0,42.2282,42.2282,41.9954,42.0199,5810.0
2015-08-20 10:35:00,68.48,68.61,68.46,68.46,13851.0,41.9586,42.0382,41.9463,41.9463,13851.0
2015-08-20 10:40:00,68.44,68.48,68.0,68.0,29102.0,41.9341,41.9586,41.6645,41.6645,29102.0
2015-08-20 10:45:00,68.1,68.4,67.8,68.39,24623.0,41.7258,41.9096,41.5419,41.9034,24623.0
2015-08-20 10:50:00,68.34,68.8,68.34,68.64,15445.0,41.8728,42.1547,41.8728,42.0566,15445.0
2015-08-20 10:55:00,68.72,68.79,68.61,68.62,85036.0,42.1056,42.1485,42.0382,42.0444,85036.0
2015-08-20 11:00:00,68.65,68.72,68.56,68.64,14843.0,42.0628,42.1056,42.0076,42.0566,14843.0
2015-08-20 11:05:00,68.58,68.71,67.97,67.98,14096.0,42.0199,42.0995,41.6461,41.6522,14096.0
2015-08-20 11:10:00,67.9,67.92,67.41,67.52,19419.0,41.6032,41.6155,41.303,41.3704,19419.0
2015-08-20 11:15:00,67.56,67.56,67.27,67.43,15781.0,41.3949,41.3949,41.2172,41.3152,15781.0
2015-08-20 11:20:00,67.48,68.03,67.3,68.01,21442.0,41.3459,41.6829,41.2356,41.6706,21442.0
2015-08-20 11:25:00,68.01,68.14,67.81,68.03,9477.0,41.6706,41.7503,41.5481,41.6829,9477.0
2015-08-20 11:30:00,68.1,68.3,68.0,68.08,17588.0,41.7258,41.8483,41.6645,41.7135,17588.0
2015-08-20 11:35:00,68.01,68.02,67.47,67.82,16248.0,41.6706,41.6767,41.3398,41.5542,16248.0
2015-08-20 11:40:00,67.69,68.0,67.64,67.77,10480.0,41.4745,41.6645,41.4439,41.5236,10480.0
2015-08-20 11:45:00,67.72,67.79,67.44,67.57,6200.0,41.4929,41.5358,41.3214,41.401,6200.0
2015-08-20 11:50:00,67.57,67.62,67.4,67.41,8170.0,41.401,41.4317,41.2969,41.303,8170.0
2015-08-20 11:55:00,67.41,67.94,67.38,67.85,15267.0,41.303,41.6277,41.2846,41.5726,15267.0
2015-08-20 12:00:00,67.77,67.83,67.5,67.53,14560.0,41.5236,41.5603,41.3581,41.3765,14560.0
2015-08-20 12:05:00,67.5,67.62,67.5,67.54,9263.0,41.3581,41.4317,41.3581,41.3826,9263.0
2015-08-20 12:10:00,67.53,67.69,67.5,67.6,14642.0,41.3765,41.4745,41.3581,41.4194,14642.0
2015-08-20 12:15:00,67.62,67.71,67.5,67.5,12560.0,41.4317,41.4868,41.3581,41.3581,12560.0
2015-08-20 12:20:00,67.5,67.68,67.49,67.57,15002.0,41.3581,41.4684,41.352,41.401,15002.0
2015-08-20 12:25:00,67.56,67.71,67.5,67.5,10034.0,41.3949,41.4868,41.3581,41.3581,10034.0
2015-08-20 12:30:00,67.54,67.64,67.41,67.43,18353.0,41.3826,41.4439,41.303,41.3152,18353.0
2015-08-20 12:35:00,67.43,67.75,67.41,67.7,22384.0,41.3152,41.5113,41.303,41.4807,22384.0
2015-08-20 12:40:00,67.67,67.83,67.61,67.63,27339.0,41.4623,41.5603,41.4255,41.4378,27339.0
2015-08-20 12:45:00,67.62,67.62,67.33,67.53,17821.0,41.4317,41.4317,41.254,41.3765,17821.0
2015-08-20 12:50:00,67.54,67.58,67.13,67.13,32410.0,41.3826,41.4071,41.1314,41.1314,32410.0
2015-08-20 12:55:00,67.14,67.14,66.55,66.6,22230.0,41.1376,41.1376,40.7761,40.8067,22230.0
2015-08-20 13:00:00,66.55,66.64,66.22,66.29,15515.0,40.7761,40.8312,40.5739,40.6167,15515.0
2015-08-20 13:05:00,66.29,66.39,65.88,65.95,39591.0,40.6167,40.678,40.3655,40.4084,39591.0
2015-08-20 13:10:00,65.95,66.22,65.95,66.07,26230.0,40.4084,40.5739,40.4084,40.482,26230.0
2015-08-20 13:15:00,66.09,66.5,66.08,66.43,12484.0,40.4942,40.7454,40.4881,40.7025,12484.0
2015-08-20 13:20:00,66.5,66.96,66.43,66.85,20204.0,40.7454,41.0273,40.7025,40.9599,20204.0
2015-08-20 13:25:00,66.85,66.96,66.74,66.95,10230.0,40.9599,41.0273,40.8925,41.0211,10230.0
2015-08-20 13:30:00,66.94,67.01,66.85,66.85,8496.0,41.015,41.0579,40.9599,40.9599,8496.0
2015-08-20 13:35:00,66.85,66.94,66.8,66.87,8201.0,40.9599,41.015,40.9292,40.9721,8201.0
2015-08-20 13:40:00,66.85,66.89,66.66,66.73,14390.0,40.9599,40.9844,40.8435,40.8863,14390.0
2015-08-20 13:45:00,66.78,66.8,66.61,66.65,5614.0,40.917,40.9292,40.8128,40.8373,5614.0
2015-08-20 13:50:00,66.65,66.67,66.42,66.48,20123.0,40.8373,40.8496,40.6964,40.7332,20123.0
2015-08-20 13:55:00,66.53,66.58,66.46,66.57,11878.0,40.7638,40.7944,40.7209,40.7883,11878.0
2015-08-20 14:00:00,66.54,66.65,66.53,66.63,18388.0,40.7699,40.8373,40.7638,40.8251,18388.0
2015-08-20 14:05:00,66.67,66.83,66.67,66.71,17086.0,40.8496,40.9476,40.8496,40.8741,17086.0
2015-08-20 14:10:00,66.76,67.03,66.76,66.98,8747.0,40.9047,41.0702,40.9047,41.0395,8747.0
2015-08-20 14:15:00,66.98,67.05,66.67,66.68,20961.0,41.0395,41.0824,40.8496,40.8557,20961.0
2015-08-20 14:20:00,66.73,66.74,66.35,66.35,16080.0,40.8863,40.8925,40.6535,40.6535,16080.0
2015-08-20 14:25:00,66.35,66.4,65.94,65.94,9684.0,40.6535,40.6841,40.4023,40.4023,9684.0
2015-08-20 14:30:00,65.94,66.01,65.57,65.57,22272.0,40.4023,40.4452,40.1756,40.1756,22272.0
2015-08-20 14:35:00,65.65,65.7,65.5,65.62,23534.0,40.2246,40.2552,40.1327,40.2062,23534.0
2015-08-20 14:40:00,65.5,65.58,65.3,65.3,14716.0,40.1327,40.1817,40.0102,40.0102,14716.0
2015-08-20 14:45:00,65.3,65.42,65.3,65.41,6045.0,40.0102,40.0837,40.0102,40.0776,6045.0
2015-08-20 14:50:00,65.38,65.81,65.38,65.75,24903.0,40.0592,40.3226,40.0592,40.2859,24903.0
2015-08-20 14:55:00,65.73,65.9,65.72,65.89,17120.0,40.2736,40.3778,40.2675,40.3717,17120.0
2015-08-20 15:00:00,65.89,66.07,65.88,66.07,20624.0,40.3717,40.482,40.3655,40.482,20624.0
2015-08-20 15:05:00,66.06,66.21,66.06,66.15,15107.0,40.4758,40.5677,40.4758,40.531,15107.0
2015-08-20 15:10:00,66.2,66.27,66.15,66.15,19527.0,40.5616,40.6045,40.531,40.531,19527.0
2015-08-20 15:15:00,66.15,66.16,65.56,65.57,18898.0,40.531,40.5371,40.1695,40.1756,18898.0
2015-08-20 15:20:00,65.6,65.68,65.56,65.66,11944.0,40.194,40.243,40.1695,40.2307,11944.0
2015-08-20 15:25:00,65.66,65.75,65.63,65.7,13611.0,40.2307,40.2859,40.2124,40.2552,13611.0
2015-08-20 15:30:00,65.69,65.71,65.6,65.71,14429.0,40.2491,40.2614,40.194,40.2614,14429.0
2015-08-20 15:35:00,65.69,65.7,65.53,65.53,19218.0,40.2491,40.2552,40.1511,40.1511,19218.0
2015-08-20 15:40:00,65.54,65.54,64.88,65.01,56896.0,40.1572,40.1572,39.7528,39.8325,56896.0
2015-08-20 15:45:00,65.0,65.22,64.91,64.91,54705.0,39.8263,39.9611,39.7712,39.7712,54705.0
2015-08-20 15:50:00,64.94,65.02,64.91,65.01,58060.0,39.7896,39.8386,39.7712,39.8325,58060.0
2015-08-20 15:55:00,65.02,65.09,65.0,65.04,59315.0,39.8386,39.8815,39.8263,39.8509,59315.0
2015-08-21 09:30:00,64.99,65.0,64.11,64.11,24472.0,39.8202,39.8263,39.281,39.281,24472.0
2015-08-21 09:35:00,64.43,64.48,64.09,64.47,16045.0,39.4771,39.5077,39.2688,39.5016,16045.0
2015-08-21 09:40:00,64.71,64.73,64.28,64.28,11396.0,39.6487,39.6609,39.3852,39.3852,11396.0
2015-08-21 09:45:00,64.28,64.3,63.68,63.88,29976.0,39.3852,39.3975,39.0176,39.1401,29976.0
2015-08-21 09:50:00,63.79,64.06,63.51,63.77,40823.0,39.085,39.2504,38.9134,39.0727,40823.0
2015-08-21 09:55:00,63.65,63.83,63.46,63.78,5598.0,38.9992,39.1095,38.8828,39.0788,5598.0
2015-08-21 10:00:00,63.79,64.3,63.77,64.2,15053.0,39.085,39.3975,39.0727,39.3362,15053.0
2015-08-21 10:05:00,64.13,64.16,63.82,63.85,7091.0,39.2933,39.3117,39.1033,39.1217,7091.0
2015-08-21 10:10:00,63.89,63.94,63.8,63.84,6394.0,39.1462,39.1769,39.0911,39.1156,6394.0
2015-08-21 10:15:00,63.89,64.03,63.65,63.66,10193.0,39.1462,39.232,38.9992,39.0053,10193.0
2015-08-21 10:20:00,63.65,63.75,63.65,63.72,11900.0,38.9992,39.0605,38.9992,39.0421,11900.0
2015-08-21 10:25:00,63.7,63.72,63.38,63.38,7178.0,39.0298,39.0421,38.8338,38.8338,7178.0
2015-08-21 10:30:00,63.4,63.58,63.4,63.54,3211.0,38.846,38.9563,38.846,38.9318,3211.0
2015-08-21 10:35:00,63.55,63.55,63.05,63.13,13846.0,38.9379,38.9379,38.6316,38.6806,13846.0
2015-08-21 10:40:00,63.06,63.37,63.06,63.29,6788.0,38.6377,38.8276,38.6377,38.7786,6788.0
2015-08-21 10:45:00,63.3,63.4,63.17,63.23,11389.0,38.7847,38.846,38.7051,38.7418,11389.0
2015-08-21 10:50:00,63.23,63.67,63.18,63.58,7104.0,38.7418,39.0114,38.7112,38.9563,7104.0
2015-08-21 10:55:00,63.48,63.52,63.12,63.26,9798.0,38.895,38.9195,38.6744,38.7602,9798.0
2015-08-21 11:00:00,63.22,63.31,63.14,63.21,4716.0,38.7357,38.7909,38.6867,38.7296,4716.0
2015-08-21 11:05:00,63.23,63.35,63.13,63.13,21088.0,38.7418,38.8154,38.6806,38.6806,21088.0
2015-08-21 11:10:00,63.13,63.24,63.1,63.17,10398.0,38.6806,38.748,38.6622,38.7051,10398.0
2015-08-21 11:15:00,63.18,63.48,63.16,63.42,9926.0,38.7112,38.895,38.699,38.8583,9926.0
2015-08-21 11:20:00,63.39,63.39,63.17,63.17,2571.0,38.8399,38.8399,38.7051,38.7051,2571.0
2015-08-21 11:25:00,63.16,63.22,63.03,63.04,14320.0,38.699,38.7357,38.6193,38.6254,14320.0
2015-08-21 11:30:00,63.03,63.19,63.0,63.02,11204.0,38.6193,38.7173,38.6009,38.6132,11204.0
2015-08-21 11:35:00,63.07,63.11,63.01,63.03,6884.0,38.6438,38.6683,38.6071,38.6193,6884.0
2015-08-21 11:40:00,63.01,63.06,62.7,62.8,11040.0,38.6071,38.6377,38.4171,38.4784,11040.0
2015-08-21 11:45:00,62.76,62.81,62.66,62.8,5000.0,38.4539,38.4845,38.3926,38.4784,5000.0
2015-08-21 11:50:00,62.79,63.25,62.76,63.22,9152.0,38.4723,38.7541,38.4539,38.7357,9152.0
2015-08-21 11:55:00,63.26,63.59,63.17,63.57,17991.0,38.7602,38.9624,38.7051,38.9502,17991.0
2015-08-21 12:00:00,63.62,63.93,63.57,63.93,3500.0,38.9808,39.1707,38.9502,39.1707,3500.0
2015-08-21 12:05:00,63.96,64.54,63.96,64.54,10300.0,39.1891,39.5445,39.1891,39.5445,10300.0
2015-08-21 12:10:00,64.44,64.45,64.17,64.26,15781.0,39.4832,39.4894,39.3178,39.3729,15781.0
2015-08-21 12:15:00,64.25,64.41,64.25,64.36,10225.0,39.3668,39.4648,39.3668,39.4342,10225.0
2015-08-21 12:20:00,64.35,64.41,64.22,64.35,9956.0,39.4281,39.4648,39.3484,39.4281,9956.0
2015-08-21 12:25:00,64.34,64.48,64.26,64.43,11933.0,39.422,39.5077,39.3729,39.4771,11933.0
2015-08-21 12:30:00,64.39,64.75,64.39,64.6,8378.0,39.4526,39.6732,39.4526,39.5813,8378.0
2015-08-21 12:35:00,64.61,64.83,64.59,64.77,6700.0,39.5874,39.7222,39.5751,39.6854,6700.0
2015-08-21 12:40:00,64.8,64.82,64.59,64.79,8353.0,39.7038,39.7161,39.5751,39.6977,8353.0
2015-08-21 12:45:00,64.8,64.84,64.57,64.57,10734.0,39.7038,39.7283,39.5629,39.5629,10734.0
2015-08-21 12:50:00,64.61,64.61,64.21,64.36,5900.0,39.5874,39.5874,39.3423,39.4342,5900.0
2015-08-21 12:55:00,64.3,64.3,64.15,64.19,5700.0,39.3975,39.3975,39.3055,39.3301,5700.0
2015-08-21 13:00:00,64.21,64.28,63.87,64.04,4763.0,39.3423,39.3852,39.134,39.2381,4763.0
2015-08-21 13:05:00,64.01,64.01,63.72,63.75,2175.0,39.2198,39.2198,39.0421,39.0605,2175.0
2015-08-21 13:10:00,63.72,63.79,63.58,63.67,7700.0,39.0421,39.085,38.9563,39.0114,7700.0
2015-08-21 13:15:00,63.67,63.67,63.53,63.54,4176.0,39.0114,39.0114,38.9257,38.9318,4176.0
2015-08-21 13:20:00,63.54,63.54,63.34,63.38,10181.0,38.9318,38.9318,38.8092,38.8338,10181.0
2015-08-21 13:25:00,63.36,63.54,63.36,63.5,12075.0,38.8215,38.9318,38.8215,38.9073,12075.0
2015-08-21 13:30:00,63.54,63.54,63.46,63.47,6494.0,38.9318,38.9318,38.8828,38.8889,6494.0
2015-08-21 13:35:00,63.49,63.77,63.47,63.77,7246.0,38.9012,39.0727,38.8889,39.0727,7246.0
2015-08-21 13:40:00,63.79,63.86,63.76,63.81,3201.0,39.085,39.1279,39.0666,39.0972,3201.0
2015-08-21 13:45:00,63.9,63.91,63.84,63.87,5046.0,39.1524,39.1585,39.1156,39.134,5046.0
2015-08-21 13:50:00,63.84,63.99,63.76,63.97,11125.0,39.1156,39.2075,39.0666,39.1953,11125.0
2015-08-21 13:55:00,63.92,64.07,63.92,64.07,2711.0,39.1646,39.2565,39.1646,39.2565,2711.0
2015-08-21 14:00:00,64.12,64.39,64.09,64.39,4290.0,39.2872,39.4526,39.2688,39.4526,4290.0
2015-08-21 14:05:00,64.41,64.44,64.27,64.29,25420.0,39.4648,39.4832,39.3791,39.3913,25420.0
2015-08-21 14:10:00,64.27,64.27,64.17,64.26,7799.0,39.3791,39.3791,39.3178,39.3729,7799.0
2015-08-21 14:15:00,64.23,64.43,64.23,64.34,7163.0,39.3546,39.4771,39.3546,39.422,7163.0
2015-08-21 14:20:00,64.39,64.4,64.17,64.2,5064.0,39.4526,39.4587,39.3178,39.3362,5064.0
2015-08-21 14:25:00,64.18,64.27,64.16,64.21,6104.0,39.3239,39.3791,39.3117,39.3423,6104.0
2015-08-21 14:30:00,64.2,64.22,64.17,64.17,6905.0,39.3362,39.3484,39.3178,39.3178,6905.0
2015-08-21 14:35:00,64.16,64.17,63.9,63.9,9601.0,39.3117,39.3178,39.1524,39.1524,9601.0
2015-08-21 14:40:00,63.92,63.92,63.59,63.63,8648.0,39.1646,39.1646,38.9624,38.9869,8648.0
2015-08-21 14:45:00,63.63,63.65,63.55,63.56,9933.0,38.9869,38.9992,38.9379,38.944,9933.0
2015-08-21 14:50:00,63.55,63.55,63.4,63.44,11300.0,38.9379,38.9379,38.846,38.8705,11300.0
2015-08-21 14:55:00,63.44,63.58,63.44,63.58,8568.0,38.8705,38.9563,38.8705,38.9563,8568.0
2015-08-21 15:00:00,63.62,63.87,63.62,63.86,9225.0,38.9808,39.134,38.9808,39.1279,9225.0
2015-08-21 15:05:00,63.87,63.96,63.74,63.79,13960.0,39.134,39.1891,39.0543,39.085,13960.0
2015-08-21 15:10:00,63.85,63.9,63.78,63.78,19173.0,39.1217,39.1524,39.0788,39.0788,19173.0
2015-08-21 15:15:00,63.78,64.0,63.76,63.98,13030.0,39.0788,39.2136,39.0666,39.2014,13030.0
2015-08-21 15:20:00,63.97,64.04,63.93,63.97,12947.0,39.1953,39.2381,39.1707,39.1953,12947.0
2015-08-21 15:25:00,63.99,64.07,63.95,64.02,11524.0,39.2075,39.2565,39.183,39.2259,11524.0
2015-08-21 15:30:00,64.03,64.1,63.66,63.69,15358.0,39.232,39.2749,39.0053,39.0237,15358.0
2015-08-21 15:35:00,63.68,63.81,63.57,63.81,8831.0,39.0176,39.0972,38.9502,39.0972,8831.0
2015-08-21 15:40:00,63.81,63.98,63.78,63.91,19378.0,39.0972,39.2014,39.0788,39.1585,19378.0
2015-08-21 15:45:00,63.92,63.92,63.89,63.89,20538.0,39.1646,39.1646,39.1462,39.1462,20538.0
2015-08-21 15:50:00,63.9,63.96,63.87,63.92,28023.0,39.1524,39.1891,39.134,39.1646,28023.0
2015-08-21 15:55:00,63.92,63.93,63.61,63.62,44740.0,39.1646,39.1707,38.9747,38.9808,44740.0
2015-08-24 09:30:00,59.11,59.11,59.11,59.11,0.0,36.2175,36.2175,36.2175,36.2175,0.0
2015-08-24 09:35:00,58.51,58.51,58.51,58.51,200.0,35.8498,35.8498,35.8498,35.8498,200.0
2015-08-24 09:40:00,59.68,60.98,59.13,59.28,600.0,36.5667,37.3632,36.2297,36.3216,600.0
2015-08-24 09:45:00,60.47,62.15,60.44,62.15,1700.0,37.0508,38.0801,37.0324,38.0801,1700.0
2015-08-24 09:50:00,61.09,61.09,58.52,59.37,73266.0,37.4306,37.4306,35.856,36.3768,73266.0
2015-08-24 09:55:00,59.37,59.87,59.12,59.57,20724.0,36.3768,36.6831,36.2236,36.4993,20724.0
2015-08-24 10:00:00,59.57,61.46,59.57,60.95,33255.0,36.4993,37.6573,36.4993,37.3449,33255.0
2015-08-24 10:05:00,61.19,61.79,60.81,61.25,34765.0,37.4919,37.8595,37.2591,37.5287,34765.0
2015-08-24 10:10:00,61.27,61.69,61.06,61.55,8347.0,37.5409,37.7983,37.4123,37.7125,8347.0
2015-08-24 10:15:00,61.33,61.79,61.0,61.3,12163.0,37.5777,37.8595,37.3755,37.5593,12163.0
2015-08-24 10:20:00,61.16,61.35,60.88,61.27,10690.0,37.4735,37.5899,37.302,37.5409,10690.0
2015-08-24 10:25:00,61.13,61.21,60.41,60.46,20005.0,37.4551,37.5042,37.014,37.0446,20005.0
2015-08-24 10:30:00,60.41,60.5,59.85,59.99,18249.0,37.014,37.0691,36.6709,36.7567,18249.0
2015-08-24 10:35:00,60.23,60.9,60.11,60.57,5593.0,36.9037,37.3142,36.8302,37.112,5593.0
2015-08-24 10:40:00,60.58,60.58,60.14,60.57,4471.0,37.1182,37.1182,36.8486,37.112,4471.0
2015-08-24 10:45:00,60.57,60.72,60.35,60.38,6444.0,37.112,37.2039,36.9772,36.9956,6444.0
2015-08-24 10:50:00,60.36,60.75,60.36,60.62,9373.0,36.9834,37.2223,36.9834,37.1427,9373.0
2015-08-24 10:55:00,60.51,60.59,60.37,60.46,4661.0,37.0753,37.1243,36.9895,37.0446,4661.0
2015-08-24 11:00:00,60.42,60.46,60.24,60.31,3632.0,37.0201,37.0446,36.9098,36.9527,3632.0
2015-08-24 11:05:00,60.37,60.65,60.35,60.57,11161.0,36.9895,37.161,36.9772,37.112,11161.0
2015-08-24 11:10:00,60.65,60.8,60.57,60.6,15524.0,37.161,37.253,37.112,37.1304,15524.0
2015-08-24 11:15:00,60.59,60.69,60.47,60.66,11539.0,37.1243,37.1856,37.0508,37.1672,11539.0
2015-08-24 11:20:00,60.56,60.68,60.39,60.62,13754.0,37.1059,37.1794,37.0017,37.1427,13754.0
2015-08-24 11:25:00,60.69,60.73,60.41,60.54,11029.0,37.1856,37.2101,37.014,37.0936,11029.0
2015-08-24 11:30:00,60.53,60.62,60.41,60.59,7276.0,37.0875,37.1427,37.014,37.1243,7276.0
2015-08-24 11:35:00,60.61,60.7,60.48,60.54,13869.0,37.1365,37.1917,37.0569,37.0936,13869.0
2015-08-24 11:40:00,60.54,60.64,60.43,60.51,51821.0,37.0936,37.1549,37.0263,37.0753,51821.0
2015-08-24 11:45:00,60.56,60.65,60.27,60.38,7044.0,37.1059,37.161,36.9282,36.9956,7044.0
2015-08-24 11:50:00,60.4,60.9,60.38,60.87,14950.0,37.0079,37.3142,36.9956,37.2958,14950.0
2015-08-24 11:55:00,60.75,61.02,60.71,60.85,5151.0,37.2223,37.3878,37.1978,37.2836,5151.0
2015-08-24 12:00:00,60.82,60.95,60.65,60.7,3488.0,37.2652,37.3449,37.161,37.1917,3488.0
2015-08-24 12:05:00,60.72,61.42,60.68,61.26,6636.0,37.2039,37.6328,37.1794,37.5348,6636.0
2015-08-24 12:10:00,61.38,61.51,61.12,61.51,6010.0,37.6083,37.688,37.449,37.688,6010.0
2015-08-24 12:15:00,61.46,61.78,61.45,61.63,5113.0,37.6573,37.8534,37.6512,37.7615,5113.0
2015-08-24 12:20:00,61.73,61.88,61.47,61.6,16210.0,37.8228,37.9147,37.6635,37.7431,16210.0
2015-08-24 12:25:00,61.61,61.76,61.34,61.34,9300.0,37.7493,37.8412,37.5838,37.5838,9300.0
2015-08-24 12:30:00,61.34,61.82,61.13,61.79,14187.0,37.5838,37.8779,37.4551,37.8595,14187.0
2015-08-24 12:35:00,61.92,62.26,61.79,61.82,7514.0,37.9392,38.1475,37.8595,37.8779,7514.0
2015-08-24 12:40:00,61.73,61.89,61.6,61.6,3663.0,37.8228,37.9208,37.7431,37.7431,3663.0
2015-08-24 12:45:00,61.62,61.62,61.19,61.44,8656.0,37.7554,37.7554,37.4919,37.6451,8656.0
2015-08-24 12:50:00,61.52,61.85,61.46,61.83,4100.0,37.6941,37.8963,37.6573,37.884,4100.0
2015-08-24 12:55:00,62.01,62.13,61.85,62.03,3250.0,37.9943,38.0679,37.8963,38.0066,3250.0
2015-08-24 13:00:00,62.1,62.31,62.04,62.05,4299.0,38.0495,38.1782,38.0127,38.0188,4299.0
2015-08-24 13:05:00,62.07,62.16,61.94,62.03,3600.0,38.0311,38.0862,37.9514,38.0066,3600.0
2015-08-24 13:10:00,62.04,62.08,61.85,61.85,5004.0,38.0127,38.0372,37.8963,37.8963,5004.0
2015-08-24 13:15:00,61.78,61.92,61.57,61.82,27561.0,37.8534,37.9392,37.7247,37.8779,27561.0
2015-08-24 13:20:00,61.85,61.86,61.09,61.18,5050.0,37.8963,37.9024,37.4306,37.4858,5050.0
2015-08-24 13:25:00,61.14,61.16,60.87,61.03,7662.0,37.4613,37.4735,37.2958,37.3939,7662.0
2015-08-24 13:30:00,61.07,61.17,60.95,61.03,7330.0,37.4184,37.4797,37.3449,37.3939,7330.0
2015-08-24 13:35:00,60.96,61.14,60.89,60.89,3127.0,37.351,37.4613,37.3081,37.3081,3127.0
2015-08-24 13:40:00,60.95,61.16,60.92,60.98,10506.0,37.3449,37.4735,37.3265,37.3632,10506.0
2015-08-24 13:45:00,60.93,61.26,60.93,61.22,5745.0,37.3326,37.5348,37.3326,37.5103,5745.0
2015-08-24 13:50:00,61.21,61.22,60.9,60.98,2400.0,37.5042,37.5103,37.3142,37.3632,2400.0
2015-08-24 13:55:00,60.88,60.99,60.64,60.64,6250.0,37.302,37.3694,37.1549,37.1549,6250.0
2015-08-24 14:00:00,60.62,60.83,60.5,60.83,5306.0,37.1427,37.2713,37.0691,37.2713,5306.0
2015-08-24 14:05:00,60.79,60.79,60.13,60.21,10130.0,37.2468,37.2468,36.8424,36.8915,10130.0
2015-08-24 14:10:00,60.18,60.32,60.12,60.32,5390.0,36.8731,36.9589,36.8363,36.9589,5390.0
2015-08-24 14:15:00,60.28,60.4,60.17,60.4,8410.0,36.9343,37.0079,36.8669,37.0079,8410.0
2015-08-24 14:20:00,60.42,60.62,60.16,60.17,6895.0,37.0201,37.1427,36.8608,36.8669,6895.0
2015-08-24 14:25:00,60.21,60.35,60.16,60.28,17251.0,36.8915,36.9772,36.8608,36.9343,17251.0
2015-08-24 14:30:00,60.2,60.48,60.17,60.27,7803.0,36.8853,37.0569,36.8669,36.9282,7803.0
2015-08-24 14:35:00,60.21,60.4,60.21,60.37,3988.0,36.8915,37.0079,36.8915,36.9895,3988.0
2015-08-24 14:40:00,60.28,60.32,60.12,60.29,10962.0,36.9343,36.9589,36.8363,36.9405,10962.0
2015-08-24 14:45:00,60.21,60.35,60.16,60.23,17731.0,36.8915,36.9772,36.8608,36.9037,17731.0
2015-08-24 14:50:00,60.22,60.3,60.08,60.17,26367.0,36.8976,36.9466,36.8118,36.8669,26367.0
2015-08-24 14:55:00,60.1,60.22,59.55,59.55,6926.0,36.8241,36.8976,36.4871,36.4871,6926.0
2015-08-24 15:00:00,59.49,59.53,59.22,59.24,7402.0,36.4503,36.4748,36.2849,36.2971,7402.0
2015-08-24 15:05:00,59.23,59.75,59.23,59.7,11670.0,36.291,36.6096,36.291,36.579,11670.0
2015-08-24 15:10:00,59.7,59.86,59.37,59.43,5383.0,36.579,36.677,36.3768,36.4135,5383.0
2015-08-24 15:15:00,59.39,59.41,59.24,59.32,8955.0,36.389,36.4013,36.2971,36.3461,8955.0
2015-08-24 15:20:00,59.33,59.43,59.01,59.22,9360.0,36.3523,36.4135,36.1562,36.2849,9360.0
2015-08-24 15:25:00,59.13,59.22,59.01,59.14,8413.0,36.2297,36.2849,36.1562,36.2359,8413.0
2015-08-24 15:30:00,59.15,59.25,58.95,59.06,10482.0,36.242,36.3032,36.1194,36.1868,10482.0
2015-08-24 15:35:00,59.09,59.59,59.09,59.48,12493.0,36.2052,36.5116,36.2052,36.4442,12493.0
2015-08-24 15:40:00,59.49,59.93,59.36,59.82,15522.0,36.4503,36.7199,36.3706,36.6525,15522.0
2015-08-24 15:45:00,59.83,59.99,59.56,59.58,21809.0,36.6586,36.7567,36.4932,36.5054,21809.0
2015-08-24 15:50:00,59.53,59.94,59.38,59.94,20826.0,36.4748,36.726,36.3829,36.726,20826.0
2015-08-24 15:55:00,59.97,59.97,59.23,59.26,29839.0,36.7444,36.7444,36.291,36.3094,29839.0
2015-08-25 09:35:00,61.06,61.16,60.46,60.81,10356.0,37.4123,37.4735,37.0446,37.2591,10356.0
2015-08-25 09:40:00,60.83,61.17,60.49,60.75,9304.0,37.2713,37.4797,37.063,37.2223,9304.0
2015-08-25 09:45:00,60.51,60.64,59.97,60.23,8202.0,37.0753,37.1549,36.7444,36.9037,8202.0
2015-08-25 09:50:00,60.2,60.29,59.65,59.8,5304.0,36.8853,36.9405,36.5483,36.6402,5304.0
2015-08-25 09:55:00,59.88,60.07,59.67,59.94,7559.0,36.6893,36.8057,36.5606,36.726,7559.0
2015-08-25 10:00:00,60.0,60.21,59.7,59.7,8502.0,36.7628,36.8915,36.579,36.579,8502.0
2015-08-25 10:05:00,59.74,60.12,59.48,60.02,6745.0,36.6035,36.8363,36.4442,36.775,6745.0
2015-08-25 10:10:00,59.9,60.12,59.75,60.1,12758.0,36.7015,36.8363,36.6096,36.8241,12758.0
2015-08-25 10:15:00,60.15,60.49,60.08,60.08,10577.0,36.8547,37.063,36.8118,36.8118,10577.0
2015-08-25 10:20:00,60.23,60.51,60.23,60.24,2615.0,36.9037,37.0753,36.9037,36.9098,2615.0
2015-08-25 10:25:00,60.13,60.21,59.99,60.13,3900.0,36.8424,36.8915,36.7567,36.8424,3900.0
2015-08-25 10:30:00,60.16,60.55,60.1,60.55,14200.0,36.8608,37.0998,36.8241,37.0998,14200.0
2015-08-25 10:35:00,60.54,60.74,60.51,60.62,5591.0,37.0936,37.2162,37.0753,37.1427,5591.0
2015-08-25 10:40:00,60.65,60.93,60.65,60.82,5330.0,37.161,37.3326,37.161,37.2652,5330.0
2015-08-25 10:45:00,60.9,60.95,60.56,60.92,3851.0,37.3142,37.3449,37.1059,37.3265,3851.0
2015-08-25 10:50:00,60.9,60.94,60.81,60.94,2142.0,37.3142,37.3387,37.2591,37.3387,2142.0
2015-08-25 10:55:00,60.87,60.87,60.58,60.6,8154.0,37.2958,37.2958,37.1182,37.1304,8154.0
2015-08-25 11:00:00,60.59,60.72,60.47,60.72,7987.0,37.1243,37.2039,37.0508,37.2039,7987.0
2015-08-25 11:05:00,60.77,60.94,60.68,60.76,7653.0,37.2346,37.3387,37.1794,37.2284,7653.0
2015-08-25 11:10:00,60.8,61.38,60.78,61.31,5027.0,37.253,37.6083,37.2407,37.5654,5027.0
2015-08-25 11:15:00,61.36,61.36,61.16,61.29,4341.0,37.5961,37.5961,37.4735,37.5532,4341.0
2015-08-25 11:20:00,61.24,61.43,61.11,61.24,13950.0,37.5225,37.639,37.4429,37.5225,13950.0
2015-08-25 11:25:00,61.16,61.39,61.08,61.26,3849.0,37.4735,37.6145,37.4245,37.5348,3849.0
2015-08-25 11:30:00,61.14,61.4,61.04,61.39,7413.0,37.4613,37.6206,37.4,37.6145,7413.0
2015-08-25 11:35:00,61.39,61.62,61.32,61.39,8529.0,37.6145,37.7554,37.5716,37.6145,8529.0
2015-08-25 11:40:00,61.33,61.39,61.02,61.19,9260.0,37.5777,37.6145,37.3878,37.4919,9260.0
2015-08-25 11:45:00,61.24,61.34,61.17,61.19,14468.0,37.5225,37.5838,37.4797,37.4919,14468.0
2015-08-25 11:50:00,61.16,61.28,61.1,61.23,5501.0,37.4735,37.5471,37.4368,37.5164,5501.0
2015-08-25 11:55:00,61.23,61.48,61.14,61.32,16477.0,37.5164,37.6696,37.4613,37.5716,16477.0
2015-08-25 12:00:00,61.37,61.54,61.37,61.54,8137.0,37.6022,37.7064,37.6022,37.7064,8137.0
2015-08-25 12:05:00,61.53,61.58,61.33,61.36,17357.0,37.7002,37.7309,37.5777,37.5961,17357.0
2015-08-25 12:10:00,61.23,61.32,60.99,61.1,5503.0,37.5164,37.5716,37.3694,37.4368,5503.0
2015-08-25 12:15:00,61.11,61.19,61.06,61.15,11842.0,37.4429,37.4919,37.4123,37.4674,11842.0
2015-08-25 12:20:00,61.15,61.49,61.15,61.37,7700.0,37.4674,37.6757,37.4674,37.6022,7700.0
2015-08-25 12:25:00,61.36,61.45,61.31,61.31,1327.0,37.5961,37.6512,37.5654,37.5654,1327.0
2015-08-25 12:30:00,61.31,61.4,61.31,61.37,700.0,37.5654,37.6206,37.5654,37.6022,700.0
2015-08-25 12:35:00,61.36,61.36,60.92,61.04,7590.0,37.5961,37.5961,37.3265,37.4,7590.0
2015-08-25 12:40:00,61.01,61.09,61.01,61.03,1523.0,37.3816,37.4306,37.3816,37.3939,1523.0
2015-08-25 12:45:00,61.02,61.06,60.81,60.81,2293.0,37.3878,37.4123,37.2591,37.2591,2293.0
2015-08-25 12:50:00,60.85,60.99,60.85,60.99,4590.0,37.2836,37.3694,37.2836,37.3694,4590.0
2015-08-25 12:55:00,61.05,61.36,60.98,61.15,5602.0,37.4061,37.5961,37.3632,37.4674,5602.0
2015-08-25 13:00:00,61.11,61.23,61.11,61.23,2685.0,37.4429,37.5164,37.4429,37.5164,2685.0
2015-08-25 13:05:00,61.25,61.29,61.1,61.18,4980.0,37.5287,37.5532,37.4368,37.4858,4980.0
2015-08-25 13:10:00,61.2,61.2,60.99,61.03,6913.0,37.498,37.498,37.3694,37.3939,6913.0
2015-08-25 13:15:00,61.03,61.09,60.82,60.91,9624.0,37.3939,37.4306,37.2652,37.3204,9624.0
2015-08-25 13:20:00,60.91,61.06,60.9,60.99,10110.0,37.3204,37.4123,37.3142,37.3694,10110.0
2015-08-25 13:25:00,60.99,61.02,60.73,60.79,20012.0,37.3694,37.3878,37.2101,37.2468,20012.0
2015-08-25 13:30:00,60.79,61.02,60.76,60.9,17656.0,37.2468,37.3878,37.2284,37.3142,17656.0
2015-08-25 13:35:00,60.84,60.91,60.77,60.88,11950.0,37.2775,37.3204,37.2346,37.302,11950.0
2015-08-25 13:40:00,60.82,60.93,60.78,60.82,14618.0,37.2652,37.3326,37.2407,37.2652,14618.0
2015-08-25 13:45:00,60.85,60.85,60.58,60.69,6300.0,37.2836,37.2836,37.1182,37.1856,6300.0
2015-08-25 13:50:00,60.61,60.75,60.6,60.69,3549.0,37.1365,37.2223,37.1304,37.1856,3549.0
2015-08-25 13:55:00,60.7,60.73,60.57,60.58,4518.0,37.1917,37.2101,37.112,37.1182,4518.0
2015-08-25 14:00:00,60.51,60.54,60.42,60.42,1800.0,37.0753,37.0936,37.0201,37.0201,1800.0
2015-08-25 14:05:00,60.42,60.48,60.36,60.47,3700.0,37.0201,37.0569,36.9834,37.0508,3700.0
2015-08-25 14:10:00,60.47,60.47,60.32,60.35,5466.0,37.0508,37.0508,36.9589,36.9772,5466.0
2015-08-25 14:15:00,60.37,60.39,60.28,60.37,3665.0,36.9895,37.0017,36.9343,36.9895,3665.0
2015-08-25 14:20:00,60.37,60.46,60.33,60.41,6137.0,36.9895,37.0446,36.965,37.014,6137.0
2015-08-25 14:25:00,60.38,60.45,60.25,60.27,2316.0,36.9956,37.0385,36.916,36.9282,2316.0
2015-08-25 14:30:00,60.32,60.47,60.17,60.47,8707.0,36.9589,37.0508,36.8669,37.0508,8707.0
2015-08-25 14:35:00,60.46,60.46,60.25,60.25,4961.0,37.0446,37.0446,36.916,36.916,4961.0
2015-08-25 14:40:00,60.32,60.33,60.18,60.21,3500.0,36.9589,36.965,36.8731,36.8915,3500.0
2015-08-25 14:45:00,60.21,60.27,60.18,60.27,2990.0,36.8915,36.9282,36.8731,36.9282,2990.0
2015-08-25 14:50:00,60.29,60.32,60.18,60.18,9862.0,36.9405,36.9589,36.8731,36.8731,9862.0
2015-08-25 14:55:00,60.15,60.27,60.15,60.22,4409.0,36.8547,36.9282,36.8547,36.8976,4409.0
2015-08-25 15:00:00,60.28,60.34,60.23,60.25,7664.0,36.9343,36.9711,36.9037,36.916,7664.0
2015-08-25 15:05:00,60.23,60.24,60.13,60.18,6847.0,36.9037,36.9098,36.8424,36.8731,6847.0
2015-08-25 15:10:00,60.16,60.28,60.15,60.23,6152.0,36.8608,36.9343,36.8547,36.9037,6152.0
2015-08-25 15:15:00,60.24,60.27,60.12,60.19,14086.0,36.9098,36.9282,36.8363,36.8792,14086.0
2015-08-25 15:20:00,60.14,60.16,60.0,60.04,14345.0,36.8486,36.8608,36.7628,36.7873,14345.0
2015-08-25 15:25:00,60.05,60.07,59.91,59.99,12750.0,36.7934,36.8057,36.7076,36.7567,12750.0
2015-08-25 15:30:00,59.95,59.98,59.79,59.85,12232.0,36.7321,36.7505,36.6341,36.6709,12232.0
2015-08-25 15:35:00,59.9,59.98,59.5,59.52,14175.0,36.7015,36.7505,36.4564,36.4687,14175.0
2015-08-25 15:40:00,59.57,59.65,59.5,59.51,17839.0,36.4993,36.5483,36.4564,36.4626,17839.0
2015-08-25 15:45:00,59.5,59.53,58.88,59.17,22844.0,36.4564,36.4748,36.0765,36.2542,22844.0
2015-08-25 15:50:00,59.13,59.76,59.05,59.57,25690.0,36.2297,36.6157,36.1807,36.4993,25690.0
2015-08-25 15:55:00,59.57,59.57,58.7,58.75,44564.0,36.4993,36.4993,35.9663,35.9969,44564.0
2015-08-26 09:30:00,60.22,60.22,60.22,60.22,100.0,36.8976,36.8976,36.8976,36.8976,100.0
2015-08-26 09:35:00,60.17,60.97,59.27,59.27,10286.0,36.8669,37.3571,36.3155,36.3155,10286.0
2015-08-26 09:40:00,59.29,59.31,58.76,58.98,18507.0,36.3278,36.34,36.003,36.1378,18507.0
2015-08-26 09:45:00,58.93,59.08,58.51,58.94,16512.0,36.1072,36.1991,35.8498,36.1133,16512.0
2015-08-26 09:50:00,58.93,58.93,58.2,58.2,5571.0,36.1072,36.1072,35.6599,35.6599,5571.0
2015-08-26 09:55:00,58.4,58.92,58.28,58.92,3554.0,35.7824,36.1011,35.7089,36.1011,3554.0
2015-08-26 10:00:00,58.87,59.11,58.79,59.07,4931.0,36.0704,36.2175,36.0214,36.193,4931.0
2015-08-26 10:05:00,59.06,59.13,58.67,58.8,5169.0,36.1868,36.2297,35.9479,36.0275,5169.0
2015-08-26 10:10:00,58.69,59.02,58.67,58.73,4599.0,35.9601,36.1623,35.9479,35.9846,4599.0
2015-08-26 10:15:00,58.68,58.74,58.2,58.5,9380.0,35.954,35.9908,35.6599,35.8437,9380.0
2015-08-26 10:20:00,58.43,58.5,58.29,58.44,6402.0,35.8008,35.8437,35.715,35.807,6402.0
2015-08-26 10:25:00,58.38,58.96,58.38,58.92,5028.0,35.7702,36.1256,35.7702,36.1011,5028.0
2015-08-26 10:30:00,58.94,59.16,58.82,58.98,8200.0,36.1133,36.2481,36.0398,36.1378,8200.0
2015-08-26 10:35:00,58.94,58.94,58.16,58.2,3675.0,36.1133,36.1133,35.6354,35.6599,3675.0
2015-08-26 10:40:00,58.22,58.34,58.0,58.2,3131.0,35.6722,35.7457,35.5374,35.6599,3131.0
2015-08-26 10:45:00,58.2,58.24,58.02,58.05,7535.0,35.6599,35.6844,35.5496,35.568,7535.0
2015-08-26 10:50:00,58.21,58.9,58.19,58.89,7992.0,35.666,36.0888,35.6538,36.0827,7992.0
2015-08-26 10:55:00,58.9,58.94,58.3,58.49,6096.0,36.0888,36.1133,35.7212,35.8376,6096.0
2015-08-26 11:00:00,58.32,58.63,58.07,58.63,5611.0,35.7334,35.9234,35.5802,35.9234,5611.0
2015-08-26 11:05:00,58.64,58.66,58.44,58.44,4341.0,35.9295,35.9417,35.807,35.807,4341.0
2015-08-26 11:10:00,58.47,58.5,58.21,58.38,3100.0,35.8253,35.8437,35.666,35.7702,3100.0
2015-08-26 11:15:00,58.28,59.03,58.28,58.89,6973.0,35.7089,36.1685,35.7089,36.0827,6973.0
2015-08-26 11:20:00,58.88,59.54,58.87,59.45,15961.0,36.0765,36.4809,36.0704,36.4258,15961.0
2015-08-26 11:25:00,59.43,59.69,59.32,59.51,5449.0,36.4135,36.5728,36.3461,36.4626,5449.0
2015-08-26 11:30:00,59.52,59.52,59.28,59.37,7151.0,36.4687,36.4687,36.3216,36.3768,7151.0
2015-08-26 11:35:00,59.42,59.48,59.11,59.11,24436.0,36.4074,36.4442,36.2175,36.2175,24436.0
2015-08-26 11:40:00,59.09,59.38,59.09,59.27,6500.0,36.2052,36.3829,36.2052,36.3155,6500.0
2015-08-26 11:45:00,59.2,59.41,59.07,59.4,4100.0,36.2726,36.4013,36.193,36.3952,4100.0
2015-08-26 11:50:00,59.36,59.36,59.06,59.09,8266.0,36.3706,36.3706,36.1868,36.2052,8266.0
2015-08-26 11:55:00,59.15,59.15,59.02,59.08,1900.0,36.242,36.242,36.1623,36.1991,1900.0
2015-08-26 12:00:00,59.1,59.11,59.01,59.02,5100.0,36.2113,36.2175,36.1562,36.1623,5100.0
2015-08-26 12:05:00,58.95,59.08,58.77,58.87,4768.0,36.1194,36.1991,36.0091,36.0704,4768.0
2015-08-26 12:10:00,58.8,58.85,58.54,58.54,4331.0,36.0275,36.0582,35.8682,35.8682,4331.0
2015-08-26 12:15:00,58.59,58.8,58.52,58.67,5185.0,35.8989,36.0275,35.856,35.9479,5185.0
2015-08-26 12:20:00,58.76,58.76,58.54,58.58,2900.0,36.003,36.003,35.8682,35.8927,2900.0
2015-08-26 12:25:00,58.56,58.7,58.52,58.52,3589.0,35.8805,35.9663,35.856,35.856,3589.0
2015-08-26 12:30:00,58.51,58.59,58.25,58.3,6007.0,35.8498,35.8989,35.6905,35.7212,6007.0
2015-08-26 12:35:00,58.3,58.39,58.25,58.25,3356.0,35.7212,35.7763,35.6905,35.6905,3356.0
2015-08-26 12:40:00,58.27,58.33,58.22,58.33,3200.0,35.7028,35.7396,35.6722,35.7396,3200.0
2015-08-26 12:45:00,58.37,58.68,58.35,58.58,13990.0,35.7641,35.954,35.7518,35.8927,13990.0
2015-08-26 12:50:00,58.53,58.56,58.45,58.5,2235.0,35.8621,35.8805,35.8131,35.8437,2235.0
2015-08-26 12:55:00,58.57,58.71,58.51,58.7,2850.0,35.8866,35.9724,35.8498,35.9663,2850.0
2015-08-26 13:00:00,58.7,58.8,58.25,58.25,2226.0,35.9663,36.0275,35.6905,35.6905,2226.0
2015-08-26 13:05:00,58.28,58.46,58.25,58.37,2774.0,35.7089,35.8192,35.6905,35.7641,2774.0
2015-08-26 13:10:00,58.47,58.47,58.24,58.24,4183.0,35.8253,35.8253,35.6844,35.6844,4183.0
2015-08-26 13:15:00,58.22,58.29,58.17,58.28,3250.0,35.6722,35.715,35.6415,35.7089,3250.0
2015-08-26 13:20:00,58.27,58.5,58.14,58.42,6298.0,35.7028,35.8437,35.6231,35.7947,6298.0
2015-08-26 13:25:00,58.37,58.39,58.16,58.32,2800.0,35.7641,35.7763,35.6354,35.7334,2800.0
2015-08-26 13:30:00,58.42,58.5,58.2,58.34,3897.0,35.7947,35.8437,35.6599,35.7457,3897.0
2015-08-26 13:35:00,58.34,58.62,58.29,58.52,5175.0,35.7457,35.9172,35.715,35.856,5175.0
2015-08-26 13:40:00,58.59,58.59,58.2,58.32,3081.0,35.8989,35.8989,35.6599,35.7334,3081.0
2015-08-26 13:45:00,58.24,58.39,58.1,58.18,3380.0,35.6844,35.7763,35.5986,35.6476,3380.0
2015-08-26 13:50:00,58.22,58.42,58.16,58.38,4156.0,35.6722,35.7947,35.6354,35.7702,4156.0
2015-08-26 13:55:00,58.42,58.53,58.25,58.36,4680.0,35.7947,35.8621,35.6905,35.7579,4680.0
2015-08-26 14:00:00,58.37,58.49,58.3,58.4,9507.0,35.7641,35.8376,35.7212,35.7824,9507.0
2015-08-26 14:05:00,58.38,58.7,58.35,58.7,2617.0,35.7702,35.9663,35.7518,35.9663,2617.0
2015-08-26 14:10:00,58.67,58.7,58.42,58.54,3700.0,35.9479,35.9663,35.7947,35.8682,3700.0
2015-08-26 14:15:00,58.5,58.5,58.24,58.29,7049.0,35.8437,35.8437,35.6844,35.715,7049.0
2015-08-26 14:20:00,58.2,58.23,58.08,58.11,3191.0,35.6599,35.6783,35.5864,35.6048,3191.0
2015-08-26 14:25:00,58.15,58.41,58.1,58.15,15258.0,35.6293,35.7886,35.5986,35.6293,15258.0
2015-08-26 14:30:00,58.13,58.29,58.08,58.26,6500.0,35.617,35.715,35.5864,35.6967,6500.0
2015-08-26 14:35:00,58.34,58.49,58.34,58.38,11310.0,35.7457,35.8376,35.7457,35.7702,11310.0
2015-08-26 14:40:00,58.36,58.72,58.36,58.72,34350.0,35.7579,35.9785,35.7579,35.9785,34350.0
2015-08-26 14:45:00,58.68,58.73,58.45,58.45,43074.0,35.954,35.9846,35.8131,35.8131,43074.0
2015-08-26 14:50:00,58.48,58.67,58.39,58.62,17475.0,35.8315,35.9479,35.7763,35.9172,17475.0
2015-08-26 14:55:00,58.6,58.69,58.43,58.69,14735.0,35.905,35.9601,35.8008,35.9601,14735.0
2015-08-26 15:00:00,58.69,58.72,58.63,58.66,30815.0,35.9601,35.9785,35.9234,35.9417,30815.0
2015-08-26 15:05:00,58.71,58.98,58.62,58.98,5030.0,35.9724,36.1378,35.9172,36.1378,5030.0
2015-08-26 15:10:00,59.05,59.3,59.05,59.25,11986.0,36.1807,36.3339,36.1807,36.3032,11986.0
2015-08-26 15:15:00,59.25,59.26,59.02,59.13,9113.0,36.3032,36.3094,36.1623,36.2297,9113.0
2015-08-26 15:20:00,59.17,59.27,58.94,58.98,17987.0,36.2542,36.3155,36.1133,36.1378,17987.0
2015-08-26 15:25:00,58.96,59.06,58.91,59.01,22031.0,36.1256,36.1868,36.0949,36.1562,22031.0
2015-08-26 15:30:00,59.06,59.3,58.99,59.25,18903.0,36.1868,36.3339,36.1439,36.3032,18903.0
2015-08-26 15:35:00,59.23,59.23,59.05,59.1,23435.0,36.291,36.291,36.1807,36.2113,23435.0
2015-08-26 15:40:00,59.11,59.43,58.95,59.36,26359.0,36.2175,36.4135,36.1194,36.3706,26359.0
2015-08-26 15:45:00,59.38,59.42,59.17,59.3,24059.0,36.3829,36.4074,36.2542,36.3339,24059.0
2015-08-26 15:50:00,59.3,59.62,59.29,59.62,42211.0,36.3339,36.53,36.3278,36.53,42211.0
2015-08-26 15:55:00,59.56,59.6,59.17,59.55,55018.0,36.4932,36.5177,36.2542,36.4871,55018.0
2015-08-27 09:35:00,61.35,61.99,61.35,61.46,17273.0,37.5899,37.9821,37.5899,37.6573,17273.0
2015-08-27 09:40:00,61.46,61.62,61.28,61.54,21411.0,37.6573,37.7554,37.5471,37.7064,21411.0
2015-08-27 09:45:00,61.28,61.73,61.17,61.17,18771.0,37.5471,37.8228,37.4797,37.4797,18771.0
2015-08-27 09:50:00,61.32,61.85,61.32,61.68,10317.0,37.5716,37.8963,37.5716,37.7921,10317.0
2015-08-27 09:55:00,61.74,61.93,61.7,61.75,3800.0,37.8289,37.9453,37.8044,37.835,3800.0
2015-08-27 10:00:00,61.65,61.89,61.64,61.7,13059.0,37.7738,37.9208,37.7676,37.8044,13059.0
2015-08-27 10:05:00,61.7,61.9,61.62,61.85,12125.0,37.8044,37.9269,37.7554,37.8963,12125.0
2015-08-27 10:10:00,61.85,62.25,61.8,62.18,5650.0,37.8963,38.1414,37.8657,38.0985,5650.0
2015-08-27 10:15:00,62.11,62.36,61.94,62.31,19365.0,38.0556,38.2088,37.9514,38.1782,19365.0
2015-08-27 10:20:00,62.47,62.5,62.24,62.5,4400.0,38.2762,38.2946,38.1353,38.2946,4400.0
2015-08-27 10:25:00,62.71,62.71,62.36,62.37,3393.0,38.4232,38.4232,38.2088,38.2149,3393.0
2015-08-27 10:30:00,62.32,62.43,62.19,62.39,5395.0,38.1843,38.2517,38.1046,38.2272,5395.0
2015-08-27 10:35:00,62.44,62.59,62.3,62.33,9860.0,38.2578,38.3497,38.172,38.1904,9860.0
2015-08-27 10:40:00,62.42,62.81,62.33,62.8,28349.0,38.2455,38.4845,38.1904,38.4784,28349.0
2015-08-27 10:45:00,62.64,63.24,62.62,63.16,11115.0,38.3803,38.748,38.3681,38.699,11115.0
2015-08-27 10:50:00,63.08,63.18,62.78,63.0,16145.0,38.6499,38.7112,38.4661,38.6009,16145.0
2015-08-27 10:55:00,63.0,63.15,62.84,63.15,15706.0,38.6009,38.6928,38.5029,38.6928,15706.0
2015-08-27 11:00:00,63.15,63.15,62.82,62.95,6500.0,38.6928,38.6928,38.4906,38.5703,6500.0
2015-08-27 11:05:00,62.96,63.67,62.96,63.25,14686.0,38.5764,39.0114,38.5764,38.7541,14686.0
2015-08-27 11:10:00,63.35,63.54,63.01,63.01,7350.0,38.8154,38.9318,38.6071,38.6071,7350.0
2015-08-27 11:15:00,63.05,63.36,63.05,63.08,13847.0,38.6316,38.8215,38.6316,38.6499,13847.0
2015-08-27 11:20:00,63.12,63.27,62.93,63.02,5441.0,38.6744,38.7664,38.558,38.6132,5441.0
2015-08-27 11:25:00,63.05,63.25,62.94,62.94,6850.0,38.6316,38.7541,38.5642,38.5642,6850.0
2015-08-27 11:30:00,62.99,63.0,62.54,62.55,5887.0,38.5948,38.6009,38.3191,38.3252,5887.0
2015-08-27 11:35:00,62.55,62.61,62.05,62.05,11593.0,38.3252,38.362,38.0188,38.0188,11593.0
2015-08-27 11:40:00,62.04,62.25,61.97,62.25,6975.0,38.0127,38.1414,37.9698,38.1414,6975.0
2015-08-27 11:45:00,62.25,62.69,62.24,62.51,9000.0,38.1414,38.411,38.1353,38.3007,9000.0
2015-08-27 11:50:00,62.53,62.72,62.33,62.71,4100.0,38.3129,38.4294,38.1904,38.4232,4100.0
2015-08-27 11:55:00,62.66,62.82,62.54,62.82,4117.0,38.3926,38.4906,38.3191,38.4906,4117.0
2015-08-27 12:00:00,62.85,63.1,62.85,63.07,13398.0,38.509,38.6622,38.509,38.6438,13398.0
2015-08-27 12:05:00,63.1,63.17,62.7,62.7,11737.0,38.6622,38.7051,38.4171,38.4171,11737.0
2015-08-27 12:10:00,62.78,62.89,62.46,62.89,6288.0,38.4661,38.5335,38.2701,38.5335,6288.0
2015-08-27 12:15:00,62.87,62.98,62.69,62.96,6369.0,38.5213,38.5887,38.411,38.5764,6369.0
2015-08-27 12:20:00,62.96,63.04,62.78,62.78,11950.0,38.5764,38.6254,38.4661,38.4661,11950.0
2015-08-27 12:25:00,62.82,63.17,62.74,63.17,4059.0,38.4906,38.7051,38.4416,38.7051,4059.0
2015-08-27 12:30:00,63.22,63.29,62.97,63.29,10390.0,38.7357,38.7786,38.5825,38.7786,10390.0
2015-08-27 12:35:00,63.23,63.51,63.22,63.4,8599.0,38.7418,38.9134,38.7357,38.846,8599.0
2015-08-27 12:40:00,63.5,63.5,63.23,63.27,14400.0,38.9073,38.9073,38.7418,38.7664,14400.0
2015-08-27 12:45:00,63.27,63.52,63.05,63.41,6700.0,38.7664,38.9195,38.6316,38.8521,6700.0
2015-08-27 12:50:00,63.52,63.79,63.42,63.56,23458.0,38.9195,39.085,38.8583,38.944,23458.0
2015-08-27 12:55:00,63.56,63.73,63.51,63.58,12800.0,38.944,39.0482,38.9134,38.9563,12800.0
2015-08-27 13:00:00,63.58,63.96,63.49,63.96,12986.0,38.9563,39.1891,38.9012,39.1891,12986.0
2015-08-27 13:05:00,63.93,64.18,63.86,63.99,6249.0,39.1707,39.3239,39.1279,39.2075,6249.0
2015-08-27 13:10:00,64.06,64.22,64.01,64.12,6538.0,39.2504,39.3484,39.2198,39.2872,6538.0
2015-08-27 13:15:00,64.12,64.16,63.89,63.9,10650.0,39.2872,39.3117,39.1462,39.1524,10650.0
2015-08-27 13:20:00,63.95,64.1,63.6,63.83,11450.0,39.183,39.2749,38.9686,39.1095,11450.0
2015-08-27 13:25:00,63.82,64.13,63.63,64.12,5100.0,39.1033,39.2933,38.9869,39.2872,5100.0
2015-08-27 13:30:00,63.99,64.34,63.86,64.04,12186.0,39.2075,39.422,39.1279,39.2381,12186.0
2015-08-27 13:35:00,64.0,64.04,63.9,63.92,13960.0,39.2136,39.2381,39.1524,39.1646,13960.0
2015-08-27 13:40:00,63.99,64.02,63.85,63.95,10055.0,39.2075,39.2259,39.1217,39.183,10055.0
2015-08-27 13:45:00,63.87,63.97,63.72,63.76,11984.0,39.134,39.1953,39.0421,39.0666,11984.0
2015-08-27 13:50:00,63.76,63.85,63.65,63.75,7400.0,39.0666,39.1217,38.9992,39.0605,7400.0
2015-08-27 13:55:00,63.75,64.18,63.75,64.18,12857.0,39.0605,39.3239,39.0605,39.3239,12857.0
2015-08-27 14:00:00,64.14,64.14,63.77,63.95,13182.0,39.2994,39.2994,39.0727,39.183,13182.0
2015-08-27 14:05:00,63.84,64.01,63.84,63.86,9976.0,39.1156,39.2198,39.1156,39.1279,9976.0
2015-08-27 14:10:00,63.84,64.16,63.84,64.07,8156.0,39.1156,39.3117,39.1156,39.2565,8156.0
2015-08-27 14:15:00,64.06,64.06,63.84,63.84,12100.0,39.2504,39.2504,39.1156,39.1156,12100.0
2015-08-27 14:20:00,63.84,63.89,63.76,63.81,14334.0,39.1156,39.1462,39.0666,39.0972,14334.0
2015-08-27 14:25:00,63.8,63.84,63.65,63.7,21700.0,39.0911,39.1156,38.9992,39.0298,21700.0
2015-08-27 14:30:00,63.65,63.7,63.46,63.56,23603.0,38.9992,39.0298,38.8828,38.944,23603.0
2015-08-27 14:35:00,63.61,63.78,63.56,63.78,30776.0,38.9747,39.0788,38.944,39.0788,30776.0
2015-08-27 14:40:00,63.75,63.81,63.68,63.75,6700.0,39.0605,39.0972,39.0176,39.0605,6700.0
2015-08-27 14:45:00,63.69,63.79,63.49,63.49,10167.0,39.0237,39.085,38.9012,38.9012,10167.0
2015-08-27 14:50:00,63.5,63.54,63.38,63.43,9202.0,38.9073,38.9318,38.8338,38.8644,9202.0
2015-08-27 14:55:00,63.45,63.45,62.7,62.7,5431.0,38.8766,38.8766,38.4171,38.4171,5431.0
2015-08-27 15:00:00,62.65,63.07,62.64,62.78,11800.0,38.3865,38.6438,38.3803,38.4661,11800.0
2015-08-27 15:05:00,62.75,62.83,62.45,62.83,6091.0,38.4477,38.4968,38.2639,38.4968,6091.0
2015-08-27 15:10:00,62.83,62.96,62.71,62.73,12672.0,38.4968,38.5764,38.4232,38.4355,12672.0
2015-08-27 15:15:00,62.74,62.75,62.54,62.65,14530.0,38.4416,38.4477,38.3191,38.3865,14530.0
2015-08-27 15:20:00,62.6,62.62,62.3,62.53,25768.0,38.3558,38.3681,38.172,38.3129,25768.0
2015-08-27 15:25:00,62.5,62.95,62.39,62.78,11200.0,38.2946,38.5703,38.2272,38.4661,11200.0
2015-08-27 15:30:00,62.75,63.35,62.72,63.31,15715.0,38.4477,38.8154,38.4294,38.7909,15715.0
2015-08-27 15:35:00,63.28,63.43,62.99,63.16,11558.0,38.7725,38.8644,38.5948,38.699,11558.0
2015-08-27 15:40:00,63.2,63.52,63.2,63.52,15897.0,38.7235,38.9195,38.7235,38.9195,15897.0
2015-08-27 15:45:00,63.5,63.87,63.43,63.84,21622.0,38.9073,39.134,38.8644,39.1156,21622.0
2015-08-27 15:50:00,63.88,63.88,63.68,63.8,16562.0,39.1401,39.1401,39.0176,39.0911,16562.0
2015-08-27 15:55:00,63.8,63.96,63.71,63.95,37927.0,39.0911,39.1891,39.0359,39.183,37927.0
2015-08-28 09:30:00,63.95,64.83,63.42,64.82,16706.0,39.183,39.7222,38.8583,39.7161,16706.0
2015-08-28 09:35:00,64.83,65.55,64.62,65.48,11907.0,39.7222,40.1633,39.5935,40.1205,11907.0
2015-08-28 09:40:00,65.4,65.69,65.22,65.22,3251.0,40.0714,40.2491,39.9611,39.9611,3251.0
2015-08-28 09:45:00,65.33,65.33,64.4,64.41,10998.0,40.0285,40.0285,39.4587,39.4648,10998.0
2015-08-28 09:50:00,64.48,65.16,64.45,65.16,10049.0,39.5077,39.9244,39.4894,39.9244,10049.0
2015-08-28 09:55:00,65.15,65.3,64.98,65.28,9565.0,39.9183,40.0102,39.8141,39.9979,9565.0
2015-08-28 10:00:00,65.38,65.75,65.12,65.75,3414.0,40.0592,40.2859,39.8999,40.2859,3414.0
2015-08-28 10:05:00,65.78,65.79,65.53,65.77,5747.0,40.3043,40.3104,40.1511,40.2981,5747.0
2015-08-28 10:10:00,65.75,65.89,65.5,65.89,6744.0,40.2859,40.3717,40.1327,40.3717,6744.0
2015-08-28 10:15:00,65.99,66.16,65.88,66.13,12047.0,40.4329,40.5371,40.3655,40.5187,12047.0
2015-08-28 10:20:00,66.17,66.42,66.15,66.42,8590.0,40.5432,40.6964,40.531,40.6964,8590.0
2015-08-28 10:25:00,66.41,66.68,66.2,66.53,10317.0,40.6903,40.8557,40.5616,40.7638,10317.0
2015-08-28 10:30:00,66.62,66.71,66.33,66.5,10434.0,40.8189,40.8741,40.6413,40.7454,10434.0
2015-08-28 10:35:00,66.33,66.53,65.97,66.0,7249.0,40.6413,40.7638,40.4207,40.4391,7249.0
2015-08-28 10:40:00,66.0,66.0,65.67,65.87,7240.0,40.4391,40.4391,40.2369,40.3594,7240.0
2015-08-28 10:45:00,65.81,65.86,65.62,65.76,5896.0,40.3226,40.3533,40.2062,40.292,5896.0
2015-08-28 10:50:00,65.75,66.04,65.7,66.03,7780.0,40.2859,40.4636,40.2552,40.4574,7780.0
2015-08-28 10:55:00,65.89,65.9,65.55,65.65,31950.0,40.3717,40.3778,40.1633,40.2246,31950.0
2015-08-28 11:00:00,65.57,66.05,65.57,66.0,13646.0,40.1756,40.4697,40.1756,40.4391,13646.0
2015-08-28 11:05:00,65.98,66.07,65.9,66.03,8592.0,40.4268,40.482,40.3778,40.4574,8592.0
2015-08-28 11:10:00,66.03,66.4,66.0,66.32,10007.0,40.4574,40.6841,40.4391,40.6351,10007.0
2015-08-28 11:15:00,66.33,66.47,66.19,66.36,9750.0,40.6413,40.727,40.5555,40.6596,9750.0
2015-08-28 11:20:00,66.34,66.46,66.31,66.31,3500.0,40.6474,40.7209,40.629,40.629,3500.0
2015-08-28 11:25:00,66.31,66.51,66.18,66.33,6595.0,40.629,40.7515,40.5494,40.6413,6595.0
2015-08-28 11:30:00,66.36,66.74,66.31,66.74,3805.0,40.6596,40.8925,40.629,40.8925,3805.0
2015-08-28 11:35:00,66.68,67.17,66.63,66.78,58036.0,40.8557,41.1559,40.8251,40.917,58036.0
2015-08-28 11:40:00,66.78,66.85,66.52,66.71,6916.0,40.917,40.9599,40.7577,40.8741,6916.0
2015-08-28 11:45:00,66.87,67.06,66.76,66.81,3197.0,40.9721,41.0885,40.9047,40.9354,3197.0
2015-08-28 11:50:00,66.88,67.04,66.7,66.7,16584.0,40.9782,41.0763,40.868,40.868,16584.0
2015-08-28 11:55:00,66.64,66.79,66.57,66.76,7171.0,40.8312,40.9231,40.7883,40.9047,7171.0
2015-08-28 12:00:00,66.77,66.82,66.52,66.58,7850.0,40.9109,40.9415,40.7577,40.7944,7850.0
2015-08-28 12:05:00,66.58,66.83,66.53,66.68,8245.0,40.7944,40.9476,40.7638,40.8557,8245.0
2015-08-28 12:10:00,66.66,66.93,66.43,66.91,5684.0,40.8435,41.0089,40.7025,40.9966,5684.0
2015-08-28 12:15:00,66.93,67.09,66.61,66.64,15937.0,41.0089,41.1069,40.8128,40.8312,15937.0
2015-08-28 12:20:00,66.67,66.81,66.56,66.57,8892.0,40.8496,40.9354,40.7822,40.7883,8892.0
2015-08-28 12:25:00,66.42,66.6,66.15,66.48,7169.0,40.6964,40.8067,40.531,40.7332,7169.0
2015-08-28 12:30:00,66.59,66.59,66.45,66.51,4649.0,40.8006,40.8006,40.7148,40.7515,4649.0
2015-08-28 12:35:00,66.53,66.53,66.33,66.42,1600.0,40.7638,40.7638,40.6413,40.6964,1600.0
2015-08-28 12:40:00,66.43,66.45,66.01,66.12,6965.0,40.7025,40.7148,40.4452,40.5126,6965.0
2015-08-28 12:45:00,66.01,66.24,66.01,66.09,4350.0,40.4452,40.5861,40.4452,40.4942,4350.0
2015-08-28 12:50:00,66.01,66.36,65.95,66.23,2900.0,40.4452,40.6596,40.4084,40.58,2900.0
2015-08-28 12:55:00,66.19,66.23,65.92,65.97,3160.0,40.5555,40.58,40.39,40.4207,3160.0
2015-08-28 13:00:00,65.91,66.13,65.81,66.13,4156.0,40.3839,40.5187,40.3226,40.5187,4156.0
2015-08-28 13:05:00,66.14,66.41,66.08,66.08,4150.0,40.5248,40.6903,40.4881,40.4881,4150.0
2015-08-28 13:10:00,66.11,66.17,65.86,66.01,4185.0,40.5065,40.5432,40.3533,40.4452,4185.0
2015-08-28 13:15:00,66.01,66.36,66.01,66.22,123492.0,40.4452,40.6596,40.4452,40.5739,123492.0
2015-08-28 13:20:00,66.25,66.25,66.0,66.13,9321.0,40.5922,40.5922,40.4391,40.5187,9321.0
2015-08-28 13:25:00,66.13,66.31,65.9,65.9,19300.0,40.5187,40.629,40.3778,40.3778,19300.0
2015-08-28 13:30:00,65.95,66.03,65.79,65.82,1834.0,40.4084,40.4574,40.3104,40.3288,1834.0
2015-08-28 13:35:00,65.82,65.87,65.08,65.08,6811.0,40.3288,40.3594,39.8754,39.8754,6811.0
2015-08-28 13:40:00,65.0,65.39,64.83,65.34,8016.0,39.8263,40.0653,39.7222,40.0347,8016.0
2015-08-28 13:45:00,65.37,65.61,65.35,65.61,1000.0,40.0531,40.2001,40.0408,40.2001,1000.0
2015-08-28 13:50:00,65.65,65.96,65.65,65.7,2800.0,40.2246,40.4146,40.2246,40.2552,2800.0
2015-08-28 13:55:00,65.72,65.72,65.41,65.49,3700.0,40.2675,40.2675,40.0776,40.1266,3700.0
2015-08-28 14:00:00,65.48,65.67,65.35,65.67,2671.0,40.1205,40.2369,40.0408,40.2369,2671.0
2015-08-28 14:05:00,65.63,65.75,65.49,65.62,7152.0,40.2124,40.2859,40.1266,40.2062,7152.0
2015-08-28 14:10:00,65.62,65.82,65.51,65.52,7539.0,40.2062,40.3288,40.1388,40.145,7539.0
2015-08-28 14:15:00,65.54,65.68,65.39,65.46,6985.0,40.1572,40.243,40.0653,40.1082,6985.0
2015-08-28 14:20:00,65.47,65.69,65.47,65.61,6903.0,40.1143,40.2491,40.1143,40.2001,6903.0
2015-08-28 14:25:00,65.59,65.7,65.49,65.7,8517.0,40.1879,40.2552,40.1266,40.2552,8517.0
2015-08-28 14:30:00,65.67,65.74,65.46,65.46,4087.0,40.2369,40.2798,40.1082,40.1082,4087.0
2015-08-28 14:35:00,65.36,65.48,65.33,65.44,10412.0,40.0469,40.1205,40.0285,40.0959,10412.0
2015-08-28 14:40:00,65.43,65.55,65.43,65.52,5054.0,40.0898,40.1633,40.0898,40.145,5054.0
2015-08-28 14:45:00,65.62,66.0,65.62,65.88,5682.0,40.2062,40.4391,40.2062,40.3655,5682.0
2015-08-28 14:50:00,65.77,65.87,65.66,65.72,4300.0,40.2981,40.3594,40.2307,40.2675,4300.0
2015-08-28 14:55:00,65.74,65.97,65.74,65.77,4294.0,40.2798,40.4207,40.2798,40.2981,4294.0
2015-08-28 15:00:00,65.74,65.74,65.51,65.65,10010.0,40.2798,40.2798,40.1388,40.2246,10010.0
2015-08-28 15:05:00,65.64,65.74,65.49,65.72,8559.0,40.2185,40.2798,40.1266,40.2675,8559.0
2015-08-28 15:10:00,65.75,65.82,65.59,65.79,6027.0,40.2859,40.3288,40.1879,40.3104,6027.0
2015-08-28 15:15:00,65.78,65.86,65.64,65.72,9875.0,40.3043,40.3533,40.2185,40.2675,9875.0
2015-08-28 15:20:00,65.7,65.76,65.6,65.61,15557.0,40.2552,40.292,40.194,40.2001,15557.0
2015-08-28 15:25:00,65.67,65.84,65.66,65.84,15722.0,40.2369,40.341,40.2307,40.341,15722.0
2015-08-28 15:30:00,65.79,65.93,65.68,65.76,12529.0,40.3104,40.3962,40.243,40.292,12529.0
2015-08-28 15:35:00,65.8,65.86,65.56,65.69,18850.0,40.3165,40.3533,40.1695,40.2491,18850.0
2015-08-28 15:40:00,65.63,65.79,65.56,65.79,14170.0,40.2124,40.3104,40.1695,40.3104,14170.0
2015-08-28 15:45:00,65.78,65.81,65.59,65.65,16622.0,40.3043,40.3226,40.1879,40.2246,16622.0
2015-08-28 15:50:00,65.71,65.9,65.7,65.86,40372.0,40.2614,40.3778,40.2552,40.3533,40372.0
2015-08-28 15:55:00,65.86,66.02,65.76,65.96,52409.0,40.3533,40.4513,40.292,40.4146,52409.0
2015-08-31 09:30:00,65.26,65.54,64.94,64.97,10029.0,39.9857,40.1572,39.7896,39.808,10029.0
2015-08-31 09:35:00,65.0,65.2,64.51,64.73,6374.0,39.8263,39.9489,39.5261,39.6609,6374.0
2015-08-31 09:40:00,64.59,64.7,64.1,64.29,4970.0,39.5751,39.6425,39.2749,39.3913,4970.0
2015-08-31 09:45:00,64.43,64.84,64.26,64.35,5853.0,39.4771,39.7283,39.3729,39.4281,5853.0
2015-08-31 09:50:00,64.4,64.93,64.29,64.86,3820.0,39.4587,39.7835,39.3913,39.7406,3820.0
2015-08-31 09:55:00,64.93,64.93,64.42,64.5,2790.0,39.7835,39.7835,39.471,39.52,2790.0
2015-08-31 10:00:00,64.51,64.79,64.33,64.79,8260.0,39.5261,39.6977,39.4158,39.6977,8260.0
2015-08-31 10:05:00,64.64,64.9,64.58,64.86,3936.0,39.6058,39.7651,39.569,39.7406,3936.0
2015-08-31 10:10:00,64.72,64.84,64.66,64.66,1712.0,39.6548,39.7283,39.618,39.618,1712.0
2015-08-31 10:15:00,64.65,64.81,64.3,64.74,6955.0,39.6119,39.7099,39.3975,39.667,6955.0
2015-08-31 10:20:00,64.66,64.73,64.53,64.7,2557.0,39.618,39.6609,39.5384,39.6425,2557.0
2015-08-31 10:25:00,64.58,64.95,64.58,64.83,5217.0,39.569,39.7957,39.569,39.7222,5217.0
2015-08-31 10:30:00,64.96,65.2,64.76,64.76,9960.0,39.8018,39.9489,39.6793,39.6793,9960.0
2015-08-31 10:35:00,64.89,65.41,64.81,65.25,7207.0,39.759,40.0776,39.7099,39.9795,7207.0
2015-08-31 10:40:00,65.19,65.25,65.03,65.03,3190.0,39.9428,39.9795,39.8447,39.8447,3190.0
2015-08-31 10:45:00,64.93,65.12,64.92,65.01,5460.0,39.7835,39.8999,39.7773,39.8325,5460.0
2015-08-31 10:50:00,64.95,65.01,64.74,64.81,5498.0,39.7957,39.8325,39.667,39.7099,5498.0
2015-08-31 10:55:00,64.9,64.9,64.53,64.54,4700.0,39.7651,39.7651,39.5384,39.5445,4700.0
2015-08-31 11:00:00,64.65,64.73,64.48,64.73,2000.0,39.6119,39.6609,39.5077,39.6609,2000.0
2015-08-31 11:05:00,64.93,65.01,64.81,64.9,2400.0,39.7835,39.8325,39.7099,39.7651,2400.0
2015-08-31 11:10:00,64.9,64.99,64.79,64.79,10785.0,39.7651,39.8202,39.6977,39.6977,10785.0
2015-08-31 11:15:00,64.9,65.15,64.88,65.15,14337.0,39.7651,39.9183,39.7528,39.9183,14337.0
2015-08-31 11:20:00,65.25,65.6,65.25,65.58,12260.0,39.9795,40.194,39.9795,40.1817,12260.0
2015-08-31 11:25:00,65.59,66.04,65.58,66.04,6470.0,40.1879,40.4636,40.1817,40.4636,6470.0
2015-08-31 11:30:00,65.99,66.07,65.7,66.03,10866.0,40.4329,40.482,40.2552,40.4574,10866.0
2015-08-31 11:35:00,65.87,66.35,65.87,66.28,22509.0,40.3594,40.6535,40.3594,40.6106,22509.0
2015-08-31 11:40:00,66.35,66.76,66.28,66.44,18750.0,40.6535,40.9047,40.6106,40.7087,18750.0
2015-08-31 11:45:00,66.32,66.44,66.12,66.13,18724.0,40.6351,40.7087,40.5126,40.5187,18724.0
2015-08-31 11:50:00,66.12,66.25,65.87,66.22,10043.0,40.5126,40.5922,40.3594,40.5739,10043.0
2015-08-31 11:55:00,66.25,66.56,66.01,66.11,27780.0,40.5922,40.7822,40.4452,40.5065,27780.0
2015-08-31 12:00:00,66.11,66.56,66.04,66.43,20740.0,40.5065,40.7822,40.4636,40.7025,20740.0
2015-08-31 12:05:00,66.45,66.58,66.33,66.42,9655.0,40.7148,40.7944,40.6413,40.6964,9655.0
2015-08-31 12:10:00,66.39,66.55,66.25,66.4,11480.0,40.678,40.7761,40.5922,40.6841,11480.0
2015-08-31 12:15:00,66.31,66.66,66.16,66.66,13720.0,40.629,40.8435,40.5371,40.8435,13720.0
2015-08-31 12:20:00,66.7,66.91,66.38,66.51,9300.0,40.868,40.9966,40.6719,40.7515,9300.0
2015-08-31 12:25:00,66.66,66.75,66.6,66.65,8366.0,40.8435,40.8986,40.8067,40.8373,8366.0
2015-08-31 12:30:00,66.74,66.92,66.69,66.69,27816.0,40.8925,41.0028,40.8618,40.8618,27816.0
2015-08-31 12:35:00,66.69,66.9,66.63,66.78,8613.0,40.8618,40.9905,40.8251,40.917,8613.0
2015-08-31 12:40:00,66.78,66.83,66.54,66.81,7175.0,40.917,40.9476,40.7699,40.9354,7175.0
2015-08-31 12:45:00,66.86,66.87,66.66,66.77,2350.0,40.966,40.9721,40.8435,40.9109,2350.0
2015-08-31 12:50:00,66.68,66.79,66.42,66.67,9659.0,40.8557,40.9231,40.6964,40.8496,9659.0
2015-08-31 12:55:00,66.61,66.61,66.17,66.42,8934.0,40.8128,40.8128,40.5432,40.6964,8934.0
2015-08-31 13:00:00,66.41,66.73,66.4,66.51,7917.0,40.6903,40.8863,40.6841,40.7515,7917.0
2015-08-31 13:05:00,66.47,66.62,66.33,66.47,10996.0,40.727,40.8189,40.6413,40.727,10996.0
2015-08-31 13:10:00,66.56,66.73,66.41,66.43,3144.0,40.7822,40.8863,40.6903,40.7025,3144.0
2015-08-31 13:15:00,66.53,66.71,66.46,66.71,4500.0,40.7638,40.8741,40.7209,40.8741,4500.0
2015-08-31 13:20:00,66.75,66.82,66.65,66.82,3750.0,40.8986,40.9415,40.8373,40.9415,3750.0
2015-08-31 13:25:00,66.88,66.88,66.29,66.46,16824.0,40.9782,40.9782,40.6167,40.7209,16824.0
2015-08-31 13:30:00,66.41,66.53,66.26,66.28,19180.0,40.6903,40.7638,40.5984,40.6106,19180.0
2015-08-31 13:35:00,66.25,66.47,66.2,66.4,10000.0,40.5922,40.727,40.5616,40.6841,10000.0
2015-08-31 13:40:00,66.37,66.45,66.26,66.43,14417.0,40.6658,40.7148,40.5984,40.7025,14417.0
2015-08-31 13:45:00,66.42,66.57,66.38,66.51,11319.0,40.6964,40.7883,40.6719,40.7515,11319.0
2015-08-31 13:50:00,66.44,66.54,66.3,66.43,11821.0,40.7087,40.7699,40.6229,40.7025,11821.0
2015-08-31 13:55:00,66.47,66.62,66.43,66.53,17700.0,40.727,40.8189,40.7025,40.7638,17700.0
2015-08-31 14:00:00,66.53,66.53,66.16,66.3,8043.0,40.7638,40.7638,40.5371,40.6229,8043.0
2015-08-31 14:05:00,66.36,66.55,66.28,66.45,1850.0,40.6596,40.7761,40.6106,40.7148,1850.0
2015-08-31 14:10:00,66.44,66.44,66.09,66.15,4165.0,40.7087,40.7087,40.4942,40.531,4165.0
2015-08-31 14:15:00,66.02,66.13,65.88,65.9,9253.0,40.4513,40.5187,40.3655,40.3778,9253.0
2015-08-31 14:20:00,66.05,66.47,66.05,66.22,8597.0,40.4697,40.727,40.4697,40.5739,8597.0
2015-08-31 14:25:00,66.22,66.43,66.11,66.24,7308.0,40.5739,40.7025,40.5065,40.5861,7308.0
2015-08-31 14:30:00,66.19,66.5,66.1,66.11,8773.0,40.5555,40.7454,40.5003,40.5065,8773.0
2015-08-31 14:35:00,66.09,66.14,65.91,66.1,5630.0,40.4942,40.5248,40.3839,40.5003,5630.0
2015-08-31 14:40:00,66.12,66.27,66.03,66.08,5121.0,40.5126,40.6045,40.4574,40.4881,5121.0
2015-08-31 14:45:00,66.0,66.02,65.73,65.8,8497.0,40.4391,40.4513,40.2736,40.3165,8497.0
2015-08-31 14:50:00,65.74,65.94,65.56,65.77,8474.0,40.2798,40.4023,40.1695,40.2981,8474.0
2015-08-31 14:55:00,65.76,65.97,65.67,65.92,6855.0,40.292,40.4207,40.2369,40.39,6855.0
2015-08-31 15:00:00,66.01,66.03,65.8,66.0,6454.0,40.4452,40.4574,40.3165,40.4391,6454.0
2015-08-31 15:05:00,65.93,66.18,65.91,66.18,6700.0,40.3962,40.5494,40.3839,40.5494,6700.0
2015-08-31 15:10:00,66.15,66.3,66.1,66.15,12794.0,40.531,40.6229,40.5003,40.531,12794.0
2015-08-31 15:15:00,66.16,66.2,65.9,66.01,9865.0,40.5371,40.5616,40.3778,40.4452,9865.0
2015-08-31 15:20:00,65.95,65.99,65.69,65.94,5459.0,40.4084,40.4329,40.2491,40.4023,5459.0
2015-08-31 15:25:00,65.88,65.94,65.66,65.92,13296.0,40.3655,40.4023,40.2307,40.39,13296.0
2015-08-31 15:30:00,65.87,66.4,65.84,66.31,17627.0,40.3594,40.6841,40.341,40.629,17627.0
2015-08-31 15:35:00,66.25,66.28,65.86,65.88,12426.0,40.5922,40.6106,40.3533,40.3655,12426.0
2015-08-31 15:40:00,65.93,66.28,65.88,66.28,47126.0,40.3962,40.6106,40.3655,40.6106,47126.0
2015-08-31 15:45:00,66.27,66.31,66.06,66.06,35831.0,40.6045,40.629,40.4758,40.4758,35831.0
2015-08-31 15:50:00,66.08,66.39,66.06,66.32,53949.0,40.4881,40.678,40.4758,40.6351,53949.0
2015-08-31 15:55:00,66.28,66.32,66.06,66.07,93325.0,40.6106,40.6351,40.4758,40.482,93325.0
2015-09-01 09:35:00,64.96,64.96,64.08,64.86,9674.0,39.8018,39.8018,39.2627,39.7406,9674.0
2015-09-01 09:40:00,64.8,65.32,64.45,64.79,10929.0,39.7038,40.0224,39.4894,39.6977,10929.0
2015-09-01 09:45:00,65.01,65.27,64.75,65.08,6116.0,39.8325,39.9918,39.6732,39.8754,6116.0
2015-09-01 09:50:00,64.96,65.5,64.94,65.14,7683.0,39.8018,40.1327,39.7896,39.9121,7683.0
2015-09-01 09:55:00,65.26,65.26,64.95,64.95,4682.0,39.9857,39.9857,39.7957,39.7957,4682.0
2015-09-01 10:00:00,64.88,65.11,64.65,64.65,2600.0,39.7528,39.8937,39.6119,39.6119,2600.0
2015-09-01 10:05:00,64.8,64.8,64.14,64.27,14735.0,39.7038,39.7038,39.2994,39.3791,14735.0
2015-09-01 10:10:00,64.25,64.35,64.03,64.13,8100.0,39.3668,39.4281,39.232,39.2933,8100.0
2015-09-01 10:15:00,64.24,64.67,64.14,64.14,15504.0,39.3607,39.6242,39.2994,39.2994,15504.0
2015-09-01 10:20:00,64.2,64.39,63.96,64.09,10748.0,39.3362,39.4526,39.1891,39.2688,10748.0
2015-09-01 10:25:00,64.25,64.39,64.12,64.28,4100.0,39.3668,39.4526,39.2872,39.3852,4100.0
2015-09-01 10:30:00,64.37,64.38,63.83,64.16,12916.0,39.4403,39.4465,39.1095,39.3117,12916.0
2015-09-01 10:35:00,64.28,64.58,64.25,64.53,14126.0,39.3852,39.569,39.3668,39.5384,14126.0
2015-09-01 10:40:00,64.57,64.57,64.12,64.42,8477.0,39.5629,39.5629,39.2872,39.471,8477.0
2015-09-01 10:45:00,64.27,64.3,64.11,64.17,6300.0,39.3791,39.3975,39.281,39.3178,6300.0
2015-09-01 10:50:00,64.06,64.11,63.71,63.72,7219.0,39.2504,39.281,39.0359,39.0421,7219.0
2015-09-01 10:55:00,63.8,63.88,63.65,63.8,10737.0,39.0911,39.1401,38.9992,39.0911,10737.0
2015-09-01 11:00:00,63.78,63.87,63.65,63.8,6470.0,39.0788,39.134,38.9992,39.0911,6470.0
2015-09-01 11:05:00,63.81,64.04,63.66,63.94,9200.0,39.0972,39.2381,39.0053,39.1769,9200.0
2015-09-01 11:10:00,63.99,64.15,63.89,64.05,11392.0,39.2075,39.3055,39.1462,39.2443,11392.0
2015-09-01 11:15:00,64.1,64.36,63.98,64.3,10932.0,39.2749,39.4342,39.2014,39.3975,10932.0
2015-09-01 11:20:00,64.27,64.49,64.07,64.34,14501.0,39.3791,39.5139,39.2565,39.422,14501.0
2015-09-01 11:25:00,64.34,64.34,64.01,64.01,2850.0,39.422,39.422,39.2198,39.2198,2850.0
2015-09-01 11:30:00,63.98,64.09,63.8,63.93,8501.0,39.2014,39.2688,39.0911,39.1707,8501.0
2015-09-01 11:35:00,63.84,64.1,63.84,63.93,13290.0,39.1156,39.2749,39.1156,39.1707,13290.0
2015-09-01 11:40:00,63.78,63.78,63.47,63.53,4950.0,39.0788,39.0788,38.8889,38.9257,4950.0
2015-09-01 11:45:00,63.64,63.64,63.49,63.64,3975.0,38.9931,38.9931,38.9012,38.9931,3975.0
2015-09-01 11:50:00,63.68,64.0,63.62,63.98,7374.0,39.0176,39.2136,38.9808,39.2014,7374.0
2015-09-01 11:55:00,63.98,64.13,63.86,63.91,5069.0,39.2014,39.2933,39.1279,39.1585,5069.0
2015-09-01 12:00:00,63.96,64.05,63.78,63.85,12939.0,39.1891,39.2443,39.0788,39.1217,12939.0
2015-09-01 12:05:00,63.8,64.05,63.73,64.02,4800.0,39.0911,39.2443,39.0482,39.2259,4800.0
2015-09-01 12:10:00,63.99,64.1,63.95,64.06,5300.0,39.2075,39.2749,39.183,39.2504,5300.0
2015-09-01 12:15:00,64.11,64.72,64.07,64.72,7800.0,39.281,39.6548,39.2565,39.6548,7800.0
2015-09-01 12:20:00,64.7,64.75,64.29,64.29,2711.0,39.6425,39.6732,39.3913,39.3913,2711.0
2015-09-01 12:25:00,64.26,64.32,63.81,63.94,5021.0,39.3729,39.4097,39.0972,39.1769,5021.0
2015-09-01 12:30:00,63.83,63.94,63.7,63.94,3000.0,39.1095,39.1769,39.0298,39.1769,3000.0
2015-09-01 12:35:00,64.12,64.3,64.12,64.26,1600.0,39.2872,39.3975,39.2872,39.3729,1600.0
2015-09-01 12:40:00,64.3,64.3,63.7,63.88,4179.0,39.3975,39.3975,39.0298,39.1401,4179.0
2015-09-01 12:45:00,64.02,64.23,64.0,64.08,7800.0,39.2259,39.3546,39.2136,39.2627,7800.0
2015-09-01 12:50:00,63.94,64.0,63.64,63.74,2400.0,39.1769,39.2136,38.9931,39.0543,2400.0
2015-09-01 12:55:00,63.81,64.0,63.71,63.98,2601.0,39.0972,39.2136,39.0359,39.2014,2601.0
2015-09-01 13:00:00,63.98,64.33,63.98,64.33,6088.0,39.2014,39.4158,39.2014,39.4158,6088.0
2015-09-01 13:05:00,64.31,64.41,63.99,63.99,2400.0,39.4036,39.4648,39.2075,39.2075,2400.0
2015-09-01 13:10:00,64.03,64.14,63.87,63.93,2100.0,39.232,39.2994,39.134,39.1707,2100.0
2015-09-01 13:15:00,63.95,64.11,63.6,63.71,6900.0,39.183,39.281,38.9686,39.0359,6900.0
2015-09-01 13:20:00,63.82,63.86,63.69,63.69,600.0,39.1033,39.1279,39.0237,39.0237,600.0
2015-09-01 13:25:00,63.81,64.05,63.81,63.9,10824.0,39.0972,39.2443,39.0972,39.1524,10824.0
2015-09-01 13:30:00,63.92,64.14,63.89,63.96,5055.0,39.1646,39.2994,39.1462,39.1891,5055.0
2015-09-01 13:35:00,63.93,64.06,63.89,63.98,10673.0,39.1707,39.2504,39.1462,39.2014,10673.0
2015-09-01 13:40:00,63.89,64.11,63.8,64.03,5650.0,39.1462,39.281,39.0911,39.232,5650.0
2015-09-01 13:45:00,64.08,64.2,63.99,64.09,8050.0,39.2627,39.3362,39.2075,39.2688,8050.0
2015-09-01 13:50:00,64.07,64.25,63.99,64.06,7322.0,39.2565,39.3668,39.2075,39.2504,7322.0
2015-09-01 13:55:00,64.15,64.26,64.06,64.1,6900.0,39.3055,39.3729,39.2504,39.2749,6900.0
2015-09-01 14:00:00,64.1,64.22,64.01,64.22,5250.0,39.2749,39.3484,39.2198,39.3484,5250.0
2015-09-01 14:05:00,64.3,64.42,64.17,64.35,11230.0,39.3975,39.471,39.3178,39.4281,11230.0
2015-09-01 14:10:00,64.35,64.36,64.12,64.3,2900.0,39.4281,39.4342,39.2872,39.3975,2900.0
2015-09-01 14:15:00,64.28,64.32,63.96,64.03,5793.0,39.3852,39.4097,39.1891,39.232,5793.0
2015-09-01 14:20:00,63.95,64.11,63.9,63.97,3000.0,39.183,39.281,39.1524,39.1953,3000.0
2015-09-01 14:25:00,64.04,64.11,63.72,63.73,7145.0,39.2381,39.281,39.0421,39.0482,7145.0
2015-09-01 14:30:00,63.75,63.95,63.67,63.84,5192.0,39.0605,39.183,39.0114,39.1156,5192.0
2015-09-01 14:35:00,63.85,64.02,63.8,64.02,2702.0,39.1217,39.2259,39.0911,39.2259,2702.0
2015-09-01 14:40:00,64.02,64.03,63.81,63.83,9889.0,39.2259,39.232,39.0972,39.1095,9889.0
2015-09-01 14:45:00,63.87,64.06,63.81,63.95,5385.0,39.134,39.2504,39.0972,39.183,5385.0
2015-09-01 14:50:00,63.97,64.11,63.89,63.95,16564.0,39.1953,39.281,39.1462,39.183,16564.0
2015-09-01 14:55:00,63.86,64.07,63.82,63.92,4350.0,39.1279,39.2565,39.1033,39.1646,4350.0
2015-09-01 15:00:00,63.91,63.99,63.72,63.72,14074.0,39.1585,39.2075,39.0421,39.0421,14074.0
2015-09-01 15:05:00,63.72,63.72,63.52,63.61,4139.0,39.0421,39.0421,38.9195,38.9747,4139.0
2015-09-01 15:10:00,63.53,63.68,63.5,63.68,4771.0,38.9257,39.0176,38.9073,39.0176,4771.0
2015-09-01 15:15:00,63.57,63.62,63.46,63.46,4400.0,38.9502,38.9808,38.8828,38.8828,4400.0
2015-09-01 15:20:00,63.49,63.63,63.4,63.49,5639.0,38.9012,38.9869,38.846,38.9012,5639.0
2015-09-01 15:25:00,63.51,63.54,63.13,63.14,5901.0,38.9134,38.9318,38.6806,38.6867,5901.0
2015-09-01 15:30:00,63.21,63.28,63.17,63.22,3389.0,38.7296,38.7725,38.7051,38.7357,3389.0
2015-09-01 15:35:00,63.2,63.39,63.1,63.39,15343.0,38.7235,38.8399,38.6622,38.8399,15343.0
2015-09-01 15:40:00,63.34,63.39,63.1,63.29,14132.0,38.8092,38.8399,38.6622,38.7786,14132.0
2015-09-01 15:45:00,63.32,63.58,63.28,63.51,22283.0,38.797,38.9563,38.7725,38.9134,22283.0
2015-09-01 15:50:00,63.52,63.71,63.48,63.63,24434.0,38.9195,39.0359,38.895,38.9869,24434.0
2015-09-01 15:55:00,63.66,63.93,63.57,63.76,38904.0,39.0053,39.1707,38.9502,39.0666,38904.0
2015-09-02 09:30:00,64.93,65.4,64.25,65.18,7688.0,39.7835,40.0714,39.3668,39.9366,7688.0
2015-09-02 09:35:00,64.79,64.8,63.8,63.81,37110.0,39.6977,39.7038,39.0911,39.0972,37110.0
2015-09-02 09:40:00,63.8,64.32,63.65,64.1,5459.0,39.0911,39.4097,38.9992,39.2749,5459.0
2015-09-02 09:45:00,64.07,64.25,64.03,64.14,7000.0,39.2565,39.3668,39.232,39.2994,7000.0
2015-09-02 09:50:00,64.37,64.38,64.03,64.28,12725.0,39.4403,39.4465,39.232,39.3852,12725.0
2015-09-02 09:55:00,64.48,64.49,64.03,64.05,3072.0,39.5077,39.5139,39.232,39.2443,3072.0
2015-09-02 10:00:00,63.99,64.14,63.79,63.79,3500.0,39.2075,39.2994,39.085,39.085,3500.0
2015-09-02 10:05:00,63.92,63.92,63.46,63.56,6760.0,39.1646,39.1646,38.8828,38.944,6760.0
2015-09-02 10:10:00,63.54,64.02,63.35,64.02,4679.0,38.9318,39.2259,38.8154,39.2259,4679.0
2015-09-02 10:15:00,64.0,64.0,63.35,63.49,2255.0,39.2136,39.2136,38.8154,38.9012,2255.0
2015-09-02 10:20:00,63.4,63.7,63.4,63.63,3355.0,38.846,39.0298,38.846,38.9869,3355.0
2015-09-02 10:25:00,63.75,63.76,63.41,63.46,5147.0,39.0605,39.0666,38.8521,38.8828,5147.0
2015-09-02 10:30:00,63.44,63.44,63.05,63.08,4620.0,38.8705,38.8705,38.6316,38.6499,4620.0
2015-09-02 10:35:00,63.16,63.42,63.03,63.03,5577.0,38.699,38.8583,38.6193,38.6193,5577.0
2015-09-02 10:40:00,63.09,63.13,62.6,62.88,10011.0,38.6561,38.6806,38.3558,38.5274,10011.0
2015-09-02 10:45:00,62.98,62.99,62.41,62.53,2681.0,38.5887,38.5948,38.2394,38.3129,2681.0
2015-09-02 10:50:00,62.65,62.91,62.62,62.68,5369.0,38.3865,38.5458,38.3681,38.4049,5369.0
2015-09-02 10:55:00,62.57,62.85,62.42,62.85,4428.0,38.3375,38.509,38.2455,38.509,4428.0
2015-09-02 11:00:00,62.96,63.3,62.92,63.3,2450.0,38.5764,38.7847,38.5519,38.7847,2450.0
2015-09-02 11:05:00,63.4,63.46,63.2,63.3,1380.0,38.846,38.8828,38.7235,38.7847,1380.0
2015-09-02 11:10:00,63.11,63.39,63.01,63.09,4501.0,38.6683,38.8399,38.6071,38.6561,4501.0
2015-09-02 11:15:00,63.14,63.39,62.97,63.26,5719.0,38.6867,38.8399,38.5825,38.7602,5719.0
2015-09-02 11:20:00,63.21,63.62,63.18,63.21,3902.0,38.7296,38.9808,38.7112,38.7296,3902.0
2015-09-02 11:25:00,63.23,63.48,63.09,63.13,4800.0,38.7418,38.895,38.6561,38.6806,4800.0
2015-09-02 11:30:00,63.06,63.17,62.89,62.96,4400.0,38.6377,38.7051,38.5335,38.5764,4400.0
2015-09-02 11:35:00,62.81,62.86,62.54,62.54,5522.0,38.4845,38.5151,38.3191,38.3191,5522.0
2015-09-02 11:40:00,62.52,62.7,62.5,62.7,2210.0,38.3068,38.4171,38.2946,38.4171,2210.0
2015-09-02 11:45:00,62.77,62.77,62.14,62.14,2998.0,38.46,38.46,38.074,38.074,2998.0
2015-09-02 11:50:00,62.16,62.25,61.9,61.95,4319.0,38.0862,38.1414,37.9269,37.9576,4319.0
2015-09-02 11:55:00,62.09,62.31,61.89,62.25,7775.0,38.0434,38.1782,37.9208,38.1414,7775.0
2015-09-02 12:00:00,62.25,62.49,62.09,62.09,6988.0,38.1414,38.2884,38.0434,38.0434,6988.0
2015-09-02 12:05:00,62.04,62.18,61.91,62.1,3200.0,38.0127,38.0985,37.9331,38.0495,3200.0
2015-09-02 12:10:00,61.99,62.21,61.99,62.21,14116.0,37.9821,38.1169,37.9821,38.1169,14116.0
2015-09-02 12:15:00,62.22,62.23,61.98,62.11,8724.0,38.123,38.1291,37.976,38.0556,8724.0
2015-09-02 12:20:00,62.24,62.43,62.11,62.38,3536.0,38.1353,38.2517,38.0556,38.221,3536.0
2015-09-02 12:25:00,62.38,62.44,62.26,62.26,8170.0,38.221,38.2578,38.1475,38.1475,8170.0
2015-09-02 12:30:00,62.23,62.41,62.15,62.19,5600.0,38.1291,38.2394,38.0801,38.1046,5600.0
2015-09-02 12:35:00,62.14,62.61,62.11,62.57,2200.0,38.074,38.362,38.0556,38.3375,2200.0
2015-09-02 12:40:00,62.57,62.89,62.48,62.89,11050.0,38.3375,38.5335,38.2823,38.5335,11050.0
2015-09-02 12:45:00,62.88,62.88,62.63,62.82,7956.0,38.5274,38.5274,38.3742,38.4906,7956.0
2015-09-02 12:50:00,62.86,62.86,62.43,62.5,11223.0,38.5151,38.5151,38.2517,38.2946,11223.0
2015-09-02 12:55:00,62.58,62.91,62.53,62.81,14963.0,38.3436,38.5458,38.3129,38.4845,14963.0
2015-09-02 13:00:00,62.86,62.91,62.5,62.8,8229.0,38.5151,38.5458,38.2946,38.4784,8229.0
2015-09-02 13:05:00,62.86,62.91,62.72,62.76,4820.0,38.5151,38.5458,38.4294,38.4539,4820.0
2015-09-02 13:10:00,62.85,63.0,62.7,62.92,1900.0,38.509,38.6009,38.4171,38.5519,1900.0
2015-09-02 13:15:00,62.89,62.92,62.73,62.74,3300.0,38.5335,38.5519,38.4355,38.4416,3300.0
2015-09-02 13:20:00,62.72,63.22,62.71,63.12,5705.0,38.4294,38.7357,38.4232,38.6744,5705.0
2015-09-02 13:25:00,63.11,63.66,63.02,63.66,2400.0,38.6683,39.0053,38.6132,39.0053,2400.0
2015-09-02 13:30:00,63.51,63.63,63.42,63.63,4273.0,38.9134,38.9869,38.8583,38.9869,4273.0
2015-09-02 13:35:00,63.56,63.59,63.18,63.26,3980.0,38.944,38.9624,38.7112,38.7602,3980.0
2015-09-02 13:40:00,63.3,63.54,63.3,63.35,2030.0,38.7847,38.9318,38.7847,38.8154,2030.0
2015-09-02 13:45:00,63.44,63.45,63.28,63.35,6213.0,38.8705,38.8766,38.7725,38.8154,6213.0
2015-09-02 13:50:00,63.31,63.31,62.96,62.97,7800.0,38.7909,38.7909,38.5764,38.5825,7800.0
2015-09-02 13:55:00,62.91,63.03,62.82,62.87,7152.0,38.5458,38.6193,38.4906,38.5213,7152.0
2015-09-02 14:00:00,63.0,63.22,62.59,62.7,9100.0,38.6009,38.7357,38.3497,38.4171,9100.0
2015-09-02 14:05:00,62.82,63.05,62.69,62.83,3300.0,38.4906,38.6316,38.411,38.4968,3300.0
2015-09-02 14:10:00,62.91,63.03,62.87,63.01,3500.0,38.5458,38.6193,38.5213,38.6071,3500.0
2015-09-02 14:15:00,63.03,63.07,62.85,62.85,13732.0,38.6193,38.6438,38.509,38.509,13732.0
2015-09-02 14:20:00,62.82,63.05,62.73,63.01,3079.0,38.4906,38.6316,38.4355,38.6071,3079.0
2015-09-02 14:25:00,63.09,63.09,62.77,63.02,18612.0,38.6561,38.6561,38.46,38.6132,18612.0
2015-09-02 14:30:00,63.02,63.41,62.98,63.37,9622.0,38.6132,38.8521,38.5887,38.8276,9622.0
2015-09-02 14:35:00,63.34,63.36,63.07,63.2,10400.0,38.8092,38.8215,38.6438,38.7235,10400.0
2015-09-02 14:40:00,63.27,63.27,62.95,63.03,4750.0,38.7664,38.7664,38.5703,38.6193,4750.0
2015-09-02 14:45:00,63.02,63.23,63.0,63.06,16970.0,38.6132,38.7418,38.6009,38.6377,16970.0
2015-09-02 14:50:00,62.96,63.33,62.96,63.28,3692.0,38.5764,38.8031,38.5764,38.7725,3692.0
2015-09-02 14:55:00,63.24,63.37,63.15,63.32,9132.0,38.748,38.8276,38.6928,38.797,9132.0
2015-09-02 15:00:00,63.38,63.65,63.33,63.55,4360.0,38.8338,38.9992,38.8031,38.9379,4360.0
2015-09-02 15:05:00,63.59,63.59,63.31,63.31,4501.0,38.9624,38.9624,38.7909,38.7909,4501.0
2015-09-02 15:10:00,63.27,63.46,63.19,63.27,6363.0,38.7664,38.8828,38.7173,38.7664,6363.0
2015-09-02 15:15:00,63.24,63.44,63.08,63.29,13969.0,38.748,38.8705,38.6499,38.7786,13969.0
2015-09-02 15:20:00,63.28,63.35,63.2,63.21,8556.0,38.7725,38.8154,38.7235,38.7296,8556.0
2015-09-02 15:25:00,63.24,63.41,63.11,63.11,8431.0,38.748,38.8521,38.6683,38.6683,8431.0
2015-09-02 15:30:00,63.19,63.25,63.09,63.1,8881.0,38.7173,38.7541,38.6561,38.6622,8881.0
2015-09-02 15:35:00,63.12,63.33,63.09,63.21,14597.0,38.6744,38.8031,38.6561,38.7296,14597.0
2015-09-02 15:40:00,63.19,63.21,63.08,63.16,13307.0,38.7173,38.7296,38.6499,38.699,13307.0
2015-09-02 15:45:00,63.17,63.21,62.98,63.0,27967.0,38.7051,38.7296,38.5887,38.6009,27967.0
2015-09-02 15:50:00,63.03,63.15,62.99,63.06,34600.0,38.6193,38.6928,38.5948,38.6377,34600.0
2015-09-02 15:55:00,63.04,63.4,63.02,63.34,69712.0,38.6254,38.846,38.6132,38.8092,69712.0
2015-09-03 09:30:00,63.51,63.51,62.68,62.83,4382.0,38.9134,38.9134,38.4049,38.4968,4382.0
2015-09-03 09:35:00,63.11,63.42,62.83,63.0,8023.0,38.6683,38.8583,38.4968,38.6009,8023.0
2015-09-03 09:40:00,63.3,63.99,63.2,63.78,15094.0,38.7847,39.2075,38.7235,39.0788,15094.0
2015-09-03 09:45:00,63.82,64.27,63.59,64.05,15493.0,39.1033,39.3791,38.9624,39.2443,15493.0
2015-09-03 09:50:00,64.23,64.49,63.95,64.15,10832.0,39.3546,39.5139,39.183,39.3055,10832.0
2015-09-03 09:55:00,64.19,64.47,63.79,64.41,2828.0,39.3301,39.5016,39.085,39.4648,2828.0
2015-09-03 10:00:00,64.52,64.58,64.18,64.27,4901.0,39.5322,39.569,39.3239,39.3791,4901.0
2015-09-03 10:05:00,64.39,64.59,64.3,64.59,8993.0,39.4526,39.5751,39.3975,39.5751,8993.0
2015-09-03 10:10:00,64.87,64.92,64.38,64.58,4500.0,39.7467,39.7773,39.4465,39.569,4500.0
2015-09-03 10:15:00,64.58,65.0,64.56,65.0,3837.0,39.569,39.8263,39.5568,39.8263,3837.0
2015-09-03 10:20:00,64.99,65.23,64.92,64.99,5393.0,39.8202,39.9673,39.7773,39.8202,5393.0
2015-09-03 10:25:00,64.99,65.09,64.92,65.09,2911.0,39.8202,39.8815,39.7773,39.8815,2911.0
2015-09-03 10:30:00,64.95,64.96,64.72,64.75,4088.0,39.7957,39.8018,39.6548,39.6732,4088.0
2015-09-03 10:35:00,64.75,65.1,64.74,65.09,5725.0,39.6732,39.8876,39.667,39.8815,5725.0
2015-09-03 10:40:00,65.23,65.24,64.98,65.24,6876.0,39.9673,39.9734,39.8141,39.9734,6876.0
2015-09-03 10:45:00,65.4,65.41,65.09,65.1,10103.0,40.0714,40.0776,39.8815,39.8876,10103.0
2015-09-03 10:50:00,65.24,65.44,65.24,65.44,1400.0,39.9734,40.0959,39.9734,40.0959,1400.0
2015-09-03 10:55:00,65.44,65.54,65.28,65.42,3352.0,40.0959,40.1572,39.9979,40.0837,3352.0
2015-09-03 11:00:00,65.43,65.6,65.38,65.45,4388.0,40.0898,40.194,40.0592,40.1021,4388.0
2015-09-03 11:05:00,65.41,65.55,65.39,65.46,2799.0,40.0776,40.1633,40.0653,40.1082,2799.0
2015-09-03 11:10:00,65.6,65.6,65.29,65.33,2214.0,40.194,40.194,40.004,40.0285,2214.0
2015-09-03 11:15:00,65.34,65.36,65.0,65.04,6016.0,40.0347,40.0469,39.8263,39.8509,6016.0
2015-09-03 11:20:00,65.25,65.26,65.06,65.06,1201.0,39.9795,39.9857,39.8631,39.8631,1201.0
2015-09-03 11:25:00,65.08,65.28,65.03,65.03,4987.0,39.8754,39.9979,39.8447,39.8447,4987.0
2015-09-03 11:30:00,65.11,65.16,64.98,65.02,1800.0,39.8937,39.9244,39.8141,39.8386,1800.0
2015-09-03 11:35:00,65.0,65.0,64.77,64.95,8849.0,39.8263,39.8263,39.6854,39.7957,8849.0
2015-09-03 11:40:00,64.88,65.02,64.72,64.91,6203.0,39.7528,39.8386,39.6548,39.7712,6203.0
2015-09-03 11:45:00,64.92,64.93,64.66,64.77,8863.0,39.7773,39.7835,39.618,39.6854,8863.0
2015-09-03 11:50:00,64.88,64.9,64.6,64.6,3810.0,39.7528,39.7651,39.5813,39.5813,3810.0
2015-09-03 11:55:00,64.54,64.54,64.36,64.48,9880.0,39.5445,39.5445,39.4342,39.5077,9880.0
2015-09-03 12:00:00,64.49,64.75,64.41,64.71,2950.0,39.5139,39.6732,39.4648,39.6487,2950.0
2015-09-03 12:05:00,64.74,64.91,64.67,64.91,4021.0,39.667,39.7712,39.6242,39.7712,4021.0
2015-09-03 12:10:00,64.91,64.91,64.52,64.66,51448.0,39.7712,39.7712,39.5322,39.618,51448.0
2015-09-03 12:15:00,64.69,64.8,64.65,64.79,18036.0,39.6364,39.7038,39.6119,39.6977,18036.0
2015-09-03 12:20:00,64.84,64.85,64.54,64.68,4782.0,39.7283,39.7344,39.5445,39.6303,4782.0
2015-09-03 12:25:00,64.69,64.69,64.5,64.59,2890.0,39.6364,39.6364,39.52,39.5751,2890.0
2015-09-03 12:30:00,64.61,64.61,64.26,64.36,2400.0,39.5874,39.5874,39.3729,39.4342,2400.0
2015-09-03 12:35:00,64.36,64.72,64.35,64.47,6089.0,39.4342,39.6548,39.4281,39.5016,6089.0
2015-09-03 12:40:00,64.42,64.53,64.31,64.45,2950.0,39.471,39.5384,39.4036,39.4894,2950.0
2015-09-03 12:45:00,64.5,64.5,64.07,64.17,11424.0,39.52,39.52,39.2565,39.3178,11424.0
2015-09-03 12:50:00,64.27,64.5,64.27,64.37,1950.0,39.3791,39.52,39.3791,39.4403,1950.0
2015-09-03 12:55:00,64.47,64.47,64.24,64.27,2284.0,39.5016,39.5016,39.3607,39.3791,2284.0
2015-09-03 13:00:00,64.18,64.18,63.89,63.89,2880.0,39.3239,39.3239,39.1462,39.1462,2880.0
2015-09-03 13:05:00,63.73,63.73,63.36,63.6,4680.0,39.0482,39.0482,38.8215,38.9686,4680.0
2015-09-03 13:10:00,63.6,63.87,63.31,63.86,1564.0,38.9686,39.134,38.7909,39.1279,1564.0
2015-09-03 13:15:00,63.75,63.84,63.58,63.84,2990.0,39.0605,39.1156,38.9563,39.1156,2990.0
2015-09-03 13:20:00,63.92,64.01,63.7,63.94,7298.0,39.1646,39.2198,39.0298,39.1769,7298.0
2015-09-03 13:25:00,63.87,64.26,63.87,64.26,9158.0,39.134,39.3729,39.134,39.3729,9158.0
2015-09-03 13:30:00,64.3,64.3,64.05,64.11,4706.0,39.3975,39.3975,39.2443,39.281,4706.0
2015-09-03 13:35:00,64.13,64.13,63.93,64.07,4516.0,39.2933,39.2933,39.1707,39.2565,4516.0
2015-09-03 13:40:00,64.1,64.11,63.72,63.91,5008.0,39.2749,39.281,39.0421,39.1585,5008.0
2015-09-03 13:45:00,64.0,64.12,63.87,64.12,8238.0,39.2136,39.2872,39.134,39.2872,8238.0
2015-09-03 13:50:00,64.12,64.12,63.77,63.85,4530.0,39.2872,39.2872,39.0727,39.1217,4530.0
2015-09-03 13:55:00,63.87,63.88,63.62,63.66,4822.0,39.134,39.1401,38.9808,39.0053,4822.0
2015-09-03 14:00:00,63.66,63.86,63.51,63.86,2178.0,39.0053,39.1279,38.9134,39.1279,2178.0
2015-09-03 14:05:00,63.85,63.97,63.74,63.76,4630.0,39.1217,39.1953,39.0543,39.0666,4630.0
2015-09-03 14:10:00,63.77,63.96,63.61,63.89,11539.0,39.0727,39.1891,38.9747,39.1462,11539.0
2015-09-03 14:15:00,63.99,64.28,63.94,64.12,16673.0,39.2075,39.3852,39.1769,39.2872,16673.0
2015-09-03 14:20:00,64.09,64.23,63.97,64.23,5350.0,39.2688,39.3546,39.1953,39.3546,5350.0
2015-09-03 14:25:00,64.27,64.32,64.12,64.23,15321.0,39.3791,39.4097,39.2872,39.3546,15321.0
2015-09-03 14:30:00,64.24,64.31,64.03,64.21,17438.0,39.3607,39.4036,39.232,39.3423,17438.0
2015-09-03 14:35:00,64.17,64.48,64.05,64.35,16797.0,39.3178,39.5077,39.2443,39.4281,16797.0
2015-09-03 14:40:00,64.33,64.53,64.18,64.53,3521.0,39.4158,39.5384,39.3239,39.5384,3521.0
2015-09-03 14:45:00,64.53,64.69,64.4,64.61,12659.0,39.5384,39.6364,39.4587,39.5874,12659.0
2015-09-03 14:50:00,64.63,64.63,64.38,64.42,10083.0,39.5996,39.5996,39.4465,39.471,10083.0
2015-09-03 14:55:00,64.44,64.61,64.31,64.61,8674.0,39.4832,39.5874,39.4036,39.5874,8674.0
2015-09-03 15:00:00,64.7,64.85,64.64,64.76,8929.0,39.6425,39.7344,39.6058,39.6793,8929.0
2015-09-03 15:05:00,64.84,64.84,64.58,64.63,9784.0,39.7283,39.7283,39.569,39.5996,9784.0
2015-09-03 15:10:00,64.68,64.82,64.57,64.8,14505.0,39.6303,39.7161,39.5629,39.7038,14505.0
2015-09-03 15:15:00,64.78,64.93,64.69,64.79,18260.0,39.6916,39.7835,39.6364,39.6977,18260.0
2015-09-03 15:20:00,64.75,64.86,64.69,64.69,11593.0,39.6732,39.7406,39.6364,39.6364,11593.0
2015-09-03 15:25:00,64.72,64.88,64.63,64.68,30950.0,39.6548,39.7528,39.5996,39.6303,30950.0
2015-09-03 15:30:00,64.63,64.68,64.37,64.5,14700.0,39.5996,39.6303,39.4403,39.52,14700.0
2015-09-03 15:35:00,64.58,64.65,64.31,64.37,69382.0,39.569,39.6119,39.4036,39.4403,69382.0
2015-09-03 15:40:00,64.37,64.41,64.22,64.35,16960.0,39.4403,39.4648,39.3484,39.4281,16960.0
2015-09-03 15:45:00,64.33,64.6,64.28,64.42,20564.0,39.4158,39.5813,39.3852,39.471,20564.0
2015-09-03 15:50:00,64.44,64.53,64.3,64.41,28028.0,39.4832,39.5384,39.3975,39.4648,28028.0
2015-09-03 15:55:00,64.45,64.55,64.35,64.43,39329.0,39.4894,39.5506,39.4281,39.4771,39329.0
2015-09-04 09:35:00,63.48,63.48,62.88,63.2,10519.0,38.895,38.895,38.5274,38.7235,10519.0
2015-09-04 09:40:00,63.2,63.85,63.14,63.47,7294.0,38.7235,39.1217,38.6867,38.8889,7294.0
2015-09-04 09:45:00,63.64,63.81,63.48,63.78,6444.0,38.9931,39.0972,38.895,39.0788,6444.0
2015-09-04 09:50:00,63.67,63.73,63.52,63.55,6700.0,39.0114,39.0482,38.9195,38.9379,6700.0
2015-09-04 09:55:00,63.55,63.71,63.39,63.66,3762.0,38.9379,39.0359,38.8399,39.0053,3762.0
2015-09-04 10:00:00,63.8,63.8,63.39,63.55,11087.0,39.0911,39.0911,38.8399,38.9379,11087.0
2015-09-04 10:05:00,63.55,63.8,63.44,63.8,5485.0,38.9379,39.0911,38.8705,39.0911,5485.0
2015-09-04 10:10:00,63.82,63.89,63.66,63.66,2800.0,39.1033,39.1462,39.0053,39.0053,2800.0
2015-09-04 10:15:00,63.58,63.92,63.51,63.9,8103.0,38.9563,39.1646,38.9134,39.1524,8103.0
2015-09-04 10:20:00,63.76,63.92,63.62,63.69,8543.0,39.0666,39.1646,38.9808,39.0237,8543.0
2015-09-04 10:25:00,63.62,63.75,63.44,63.75,1400.0,38.9808,39.0605,38.8705,39.0605,1400.0
2015-09-04 10:30:00,63.87,64.16,63.75,64.16,2460.0,39.134,39.3117,39.0605,39.3117,2460.0
2015-09-04 10:35:00,64.14,64.3,64.01,64.07,3067.0,39.2994,39.3975,39.2198,39.2565,3067.0
2015-09-04 10:40:00,64.04,64.17,63.9,64.07,9502.0,39.2381,39.3178,39.1524,39.2565,9502.0
2015-09-04 10:45:00,64.02,64.06,63.82,63.82,2000.0,39.2259,39.2504,39.1033,39.1033,2000.0
2015-09-04 10:50:00,63.93,64.04,63.92,64.0,3433.0,39.1707,39.2381,39.1646,39.2136,3433.0
2015-09-04 10:55:00,63.9,64.04,63.7,64.0,2601.0,39.1524,39.2381,39.0298,39.2136,2601.0
2015-09-04 11:00:00,64.01,64.23,64.01,64.15,4147.0,39.2198,39.3546,39.2198,39.3055,4147.0
2015-09-04 11:05:00,64.15,64.36,64.11,64.35,2600.0,39.3055,39.4342,39.281,39.4281,2600.0
2015-09-04 11:10:00,64.35,64.35,64.09,64.1,8702.0,39.4281,39.4281,39.2688,39.2749,8702.0
2015-09-04 11:15:00,64.21,64.25,64.06,64.16,2700.0,39.3423,39.3668,39.2504,39.3117,2700.0
2015-09-04 11:20:00,64.11,64.21,64.06,64.13,2500.0,39.281,39.3423,39.2504,39.2933,2500.0
2015-09-04 11:25:00,64.07,64.24,63.97,64.19,4575.0,39.2565,39.3607,39.1953,39.3301,4575.0
2015-09-04 11:30:00,64.16,64.16,63.94,64.02,4272.0,39.3117,39.3117,39.1769,39.2259,4272.0
2015-09-04 11:35:00,64.02,64.02,63.85,63.85,4354.0,39.2259,39.2259,39.1217,39.1217,4354.0
2015-09-04 11:40:00,63.98,64.18,63.98,64.1,2600.0,39.2014,39.3239,39.2014,39.2749,2600.0
2015-09-04 11:45:00,64.11,64.18,64.0,64.0,4681.0,39.281,39.3239,39.2136,39.2136,4681.0
2015-09-04 11:50:00,63.99,64.03,63.95,63.95,2100.0,39.2075,39.232,39.183,39.183,2100.0
2015-09-04 11:55:00,63.95,64.03,63.92,64.01,7400.0,39.183,39.232,39.1646,39.2198,7400.0
2015-09-04 12:00:00,64.0,64.13,63.98,64.09,7340.0,39.2136,39.2933,39.2014,39.2688,7340.0
2015-09-04 12:05:00,64.04,64.1,63.96,64.02,5772.0,39.2381,39.2749,39.1891,39.2259,5772.0
2015-09-04 12:10:00,63.96,64.03,63.96,64.02,400.0,39.1891,39.232,39.1891,39.2259,400.0
2015-09-04 12:15:00,64.04,64.04,63.88,63.95,2400.0,39.2381,39.2381,39.1401,39.183,2400.0
2015-09-04 12:20:00,63.9,63.9,63.83,63.85,2100.0,39.1524,39.1524,39.1095,39.1217,2100.0
2015-09-04 12:25:00,63.88,63.89,63.85,63.89,991.0,39.1401,39.1462,39.1217,39.1462,991.0
2015-09-04 12:30:00,63.92,64.0,63.8,64.0,2700.0,39.1646,39.2136,39.0911,39.2136,2700.0
2015-09-04 12:35:00,63.97,63.99,63.86,63.86,1100.0,39.1953,39.2075,39.1279,39.1279,1100.0
2015-09-04 12:40:00,63.89,63.89,63.79,63.79,900.0,39.1462,39.1462,39.085,39.085,900.0
2015-09-04 12:45:00,63.75,63.94,63.66,63.93,1955.0,39.0605,39.1769,39.0053,39.1707,1955.0
2015-09-04 12:50:00,63.86,63.94,63.7,63.72,1775.0,39.1279,39.1769,39.0298,39.0421,1775.0
2015-09-04 12:55:00,63.62,63.64,63.57,63.64,700.0,38.9808,38.9931,38.9502,38.9931,700.0
2015-09-04 13:00:00,63.56,63.76,63.42,63.63,1915.0,38.944,39.0666,38.8583,38.9869,1915.0
2015-09-04 13:05:00,63.58,63.77,63.57,63.68,1300.0,38.9563,39.0727,38.9502,39.0176,1300.0
2015-09-04 13:10:00,63.93,63.93,63.79,63.84,1300.0,39.1707,39.1707,39.085,39.1156,1300.0
2015-09-04 13:15:00,63.85,64.0,63.85,64.0,1000.0,39.1217,39.2136,39.1217,39.2136,1000.0
2015-09-04 13:20:00,63.89,63.9,63.64,63.83,1975.0,39.1462,39.1524,38.9931,39.1095,1975.0
2015-09-04 13:25:00,63.81,64.02,63.72,63.91,5358.0,39.0972,39.2259,39.0421,39.1585,5358.0
2015-09-04 13:30:00,63.95,63.97,63.84,63.9,4601.0,39.183,39.1953,39.1156,39.1524,4601.0
2015-09-04 13:35:00,63.91,63.91,63.76,63.78,1900.0,39.1585,39.1585,39.0666,39.0788,1900.0
2015-09-04 13:40:00,63.78,63.8,63.6,63.61,3417.0,39.0788,39.0911,38.9686,38.9747,3417.0
2015-09-04 13:45:00,63.69,63.83,63.61,63.61,4157.0,39.0237,39.1095,38.9747,38.9747,4157.0
2015-09-04 13:50:00,63.59,63.74,63.59,63.63,6403.0,38.9624,39.0543,38.9624,38.9869,6403.0
2015-09-04 13:55:00,63.72,63.74,63.58,63.59,2600.0,39.0421,39.0543,38.9563,38.9624,2600.0
2015-09-04 14:00:00,63.62,63.71,63.55,63.61,3050.0,38.9808,39.0359,38.9379,38.9747,3050.0
2015-09-04 14:05:00,63.62,63.67,63.5,63.67,2786.0,38.9808,39.0114,38.9073,39.0114,2786.0
2015-09-04 14:10:00,63.63,63.68,63.62,63.68,1100.0,38.9869,39.0176,38.9808,39.0176,1100.0
2015-09-04 14:15:00,63.65,63.69,63.61,63.66,2100.0,38.9992,39.0237,38.9747,39.0053,2100.0
2015-09-04 14:20:00,63.66,63.74,63.59,63.59,5745.0,39.0053,39.0543,38.9624,38.9624,5745.0
2015-09-04 14:25:00,63.58,63.62,63.48,63.48,1200.0,38.9563,38.9808,38.895,38.895,1200.0
2015-09-04 14:30:00,63.54,63.54,63.45,63.49,700.0,38.9318,38.9318,38.8766,38.9012,700.0
2015-09-04 14:35:00,63.51,63.57,63.34,63.38,8867.0,38.9134,38.9502,38.8092,38.8338,8867.0
2015-09-04 14:40:00,63.38,63.44,63.19,63.19,6953.0,38.8338,38.8705,38.7173,38.7173,6953.0
2015-09-04 14:45:00,63.26,63.32,63.18,63.27,12411.0,38.7602,38.797,38.7112,38.7664,12411.0
2015-09-04 14:50:00,63.21,63.21,63.0,63.0,7125.0,38.7296,38.7296,38.6009,38.6009,7125.0
2015-09-04 14:55:00,63.02,63.02,62.76,62.94,14463.0,38.6132,38.6132,38.4539,38.5642,14463.0
2015-09-04 15:00:00,62.91,63.04,62.83,62.83,14559.0,38.5458,38.6254,38.4968,38.4968,14559.0
2015-09-04 15:05:00,62.88,62.95,62.69,62.69,20136.0,38.5274,38.5703,38.411,38.411,20136.0
2015-09-04 15:10:00,62.76,62.78,62.39,62.53,14253.0,38.4539,38.4661,38.2272,38.3129,14253.0
2015-09-04 15:15:00,62.48,62.97,62.4,62.91,18840.0,38.2823,38.5825,38.2333,38.5458,18840.0
2015-09-04 15:20:00,62.9,63.18,62.9,63.15,9464.0,38.5397,38.7112,38.5397,38.6928,9464.0
2015-09-04 15:25:00,63.2,63.48,63.2,63.48,7226.0,38.7235,38.895,38.7235,38.895,7226.0
2015-09-04 15:30:00,63.47,63.65,63.36,63.59,38676.0,38.8889,38.9992,38.8215,38.9624,38676.0
2015-09-04 15:35:00,63.58,63.58,63.42,63.46,7402.0,38.9563,38.9563,38.8583,38.8828,7402.0
2015-09-04 15:40:00,63.43,63.7,63.43,63.7,12592.0,38.8644,39.0298,38.8644,39.0298,12592.0
2015-09-04 15:45:00,63.69,63.89,63.69,63.87,25989.0,39.0237,39.1462,39.0237,39.134,25989.0
2015-09-04 15:50:00,63.86,63.86,63.51,63.71,12643.0,39.1279,39.1279,38.9134,39.0359,12643.0
2015-09-04 15:55:00,63.7,63.73,63.47,63.49,20477.0,39.0298,39.0482,38.8889,38.9012,20477.0
2015-09-08 09:30:00,63.91,64.22,63.83,64.07,3374.0,39.1585,39.3484,39.1095,39.2565,3374.0
2015-09-08 09:35:00,64.06,64.2,63.76,63.87,9449.0,39.2504,39.3362,39.0666,39.134,9449.0
2015-09-08 09:40:00,63.89,64.43,63.89,64.04,12230.0,39.1462,39.4771,39.1462,39.2381,12230.0
2015-09-08 09:45:00,63.94,64.15,63.94,64.05,2850.0,39.1769,39.3055,39.1769,39.2443,2850.0
2015-09-08 09:50:00,64.05,64.05,63.7,63.71,3565.0,39.2443,39.2443,39.0298,39.0359,3565.0
2015-09-08 09:55:00,63.74,63.75,63.54,63.61,3006.0,39.0543,39.0605,38.9318,38.9747,3006.0
2015-09-08 10:00:00,63.79,63.79,63.51,63.63,2617.0,39.085,39.085,38.9134,38.9869,2617.0
2015-09-08 10:05:00,63.57,63.62,63.51,63.55,2287.0,38.9502,38.9808,38.9134,38.9379,2287.0
2015-09-08 10:10:00,63.43,63.87,63.43,63.78,1529.0,38.8644,39.134,38.8644,39.0788,1529.0
2015-09-08 10:15:00,63.89,64.25,63.73,64.23,10500.0,39.1462,39.3668,39.0482,39.3546,10500.0
2015-09-08 10:20:00,64.3,64.34,64.0,64.28,10784.0,39.3975,39.422,39.2136,39.3852,10784.0
2015-09-08 10:25:00,64.3,64.48,64.15,64.2,11235.0,39.3975,39.5077,39.3055,39.3362,11235.0
2015-09-08 10:30:00,64.25,64.35,64.18,64.3,9585.0,39.3668,39.4281,39.3239,39.3975,9585.0
2015-09-08 10:35:00,64.25,64.6,64.19,64.6,4831.0,39.3668,39.5813,39.3301,39.5813,4831.0
2015-09-08 10:40:00,64.53,64.55,64.4,64.53,5000.0,39.5384,39.5506,39.4587,39.5384,5000.0
2015-09-08 10:45:00,64.54,64.59,64.3,64.58,6370.0,39.5445,39.5751,39.3975,39.569,6370.0
2015-09-08 10:50:00,64.48,64.6,64.38,64.56,7918.0,39.5077,39.5813,39.4465,39.5568,7918.0
2015-09-08 10:55:00,64.56,64.83,64.42,64.83,4265.0,39.5568,39.7222,39.471,39.7222,4265.0
2015-09-08 11:00:00,64.81,64.86,64.67,64.72,7137.0,39.7099,39.7406,39.6242,39.6548,7137.0
2015-09-08 11:05:00,64.8,64.8,64.5,64.59,4400.0,39.7038,39.7038,39.52,39.5751,4400.0
2015-09-08 11:10:00,64.64,64.7,64.52,64.59,4750.0,39.6058,39.6425,39.5322,39.5751,4750.0
2015-09-08 11:15:00,64.66,64.83,64.6,64.63,9393.0,39.618,39.7222,39.5813,39.5996,9393.0
2015-09-08 11:20:00,64.63,64.8,64.56,64.8,7968.0,39.5996,39.7038,39.5568,39.7038,7968.0
2015-09-08 11:25:00,64.76,64.8,64.63,64.75,1700.0,39.6793,39.7038,39.5996,39.6732,1700.0
2015-09-08 11:30:00,64.84,64.85,64.71,64.73,2000.0,39.7283,39.7344,39.6487,39.6609,2000.0
2015-09-08 11:35:00,64.78,64.95,64.68,64.72,5900.0,39.6916,39.7957,39.6303,39.6548,5900.0
2015-09-08 11:40:00,64.75,65.08,64.65,65.08,4654.0,39.6732,39.8754,39.6119,39.8754,4654.0
2015-09-08 11:45:00,64.97,65.05,64.67,64.68,3620.0,39.808,39.857,39.6242,39.6303,3620.0
2015-09-08 11:50:00,64.69,64.86,64.68,64.72,3687.0,39.6364,39.7406,39.6303,39.6548,3687.0
2015-09-08 11:55:00,64.79,64.82,64.66,64.66,5018.0,39.6977,39.7161,39.618,39.618,5018.0
2015-09-08 12:00:00,64.67,64.8,64.55,64.8,5350.0,39.6242,39.7038,39.5506,39.7038,5350.0
2015-09-08 12:05:00,64.8,64.86,64.65,64.69,5799.0,39.7038,39.7406,39.6119,39.6364,5799.0
2015-09-08 12:10:00,64.77,64.77,64.63,64.7,2300.0,39.6854,39.6854,39.5996,39.6425,2300.0
2015-09-08 12:15:00,64.77,64.78,64.65,64.72,3550.0,39.6854,39.6916,39.6119,39.6548,3550.0
2015-09-08 12:20:00,64.75,64.75,64.53,64.53,6500.0,39.6732,39.6732,39.5384,39.5384,6500.0
2015-09-08 12:25:00,64.49,64.62,64.42,64.61,3600.0,39.5139,39.5935,39.471,39.5874,3600.0
2015-09-08 12:30:00,64.62,64.64,64.46,64.51,7472.0,39.5935,39.6058,39.4955,39.5261,7472.0
2015-09-08 12:35:00,64.46,64.51,64.31,64.42,4047.0,39.4955,39.5261,39.4036,39.471,4047.0
2015-09-08 12:40:00,64.38,64.46,64.28,64.33,5205.0,39.4465,39.4955,39.3852,39.4158,5205.0
2015-09-08 12:45:00,64.34,64.35,64.19,64.26,1700.0,39.422,39.4281,39.3301,39.3729,1700.0
2015-09-08 12:50:00,64.32,64.34,64.22,64.26,2100.0,39.4097,39.422,39.3484,39.3729,2100.0
2015-09-08 12:55:00,64.29,64.3,64.03,64.05,2100.0,39.3913,39.3975,39.232,39.2443,2100.0
2015-09-08 13:00:00,64.02,64.16,63.9,64.0,3993.0,39.2259,39.3117,39.1524,39.2136,3993.0
2015-09-08 13:05:00,64.0,64.0,63.92,63.96,1638.0,39.2136,39.2136,39.1646,39.1891,1638.0
2015-09-08 13:10:00,64.0,64.09,63.91,64.03,2016.0,39.2136,39.2688,39.1585,39.232,2016.0
2015-09-08 13:15:00,64.03,64.22,64.01,64.05,8111.0,39.232,39.3484,39.2198,39.2443,8111.0
2015-09-08 13:20:00,64.05,64.18,64.0,64.1,7670.0,39.2443,39.3239,39.2136,39.2749,7670.0
2015-09-08 13:25:00,64.17,64.32,64.17,64.27,2045.0,39.3178,39.4097,39.3178,39.3791,2045.0
2015-09-08 13:30:00,64.17,64.28,63.96,64.28,9117.0,39.3178,39.3852,39.1891,39.3852,9117.0
2015-09-08 13:35:00,64.24,64.35,64.2,64.33,2360.0,39.3607,39.4281,39.3362,39.4158,2360.0
2015-09-08 13:40:00,64.28,64.37,64.16,64.25,13958.0,39.3852,39.4403,39.3117,39.3668,13958.0
2015-09-08 13:45:00,64.27,64.34,64.23,64.27,3450.0,39.3791,39.422,39.3546,39.3791,3450.0
2015-09-08 13:50:00,64.23,64.33,64.2,64.32,6900.0,39.3546,39.4158,39.3362,39.4097,6900.0
2015-09-08 13:55:00,64.31,64.47,64.23,64.29,4201.0,39.4036,39.5016,39.3546,39.3913,4201.0
2015-09-08 14:00:00,64.3,64.35,64.26,64.26,4232.0,39.3975,39.4281,39.3729,39.3729,4232.0
2015-09-08 14:05:00,64.3,64.36,64.24,64.27,4100.0,39.3975,39.4342,39.3607,39.3791,4100.0
2015-09-08 14:10:00,64.23,64.34,64.2,64.26,7000.0,39.3546,39.422,39.3362,39.3729,7000.0
2015-09-08 14:15:00,64.3,64.39,64.25,64.31,6443.0,39.3975,39.4526,39.3668,39.4036,6443.0
2015-09-08 14:20:00,64.25,64.44,64.25,64.34,6000.0,39.3668,39.4832,39.3668,39.422,6000.0
2015-09-08 14:25:00,64.38,64.42,64.2,64.2,7600.0,39.4465,39.471,39.3362,39.3362,7600.0
2015-09-08 14:30:00,64.32,64.4,64.3,64.31,6947.0,39.4097,39.4587,39.3975,39.4036,6947.0
2015-09-08 14:35:00,64.31,64.47,64.31,64.45,6515.0,39.4036,39.5016,39.4036,39.4894,6515.0
2015-09-08 14:40:00,64.47,64.5,64.35,64.37,5000.0,39.5016,39.52,39.4281,39.4403,5000.0
2015-09-08 14:45:00,64.41,64.44,64.31,64.35,5500.0,39.4648,39.4832,39.4036,39.4281,5500.0
2015-09-08 14:50:00,64.4,64.48,64.37,64.39,4500.0,39.4587,39.5077,39.4403,39.4526,4500.0
2015-09-08 14:55:00,64.4,64.46,64.24,64.39,11060.0,39.4587,39.4955,39.3607,39.4526,11060.0
2015-09-08 15:00:00,64.29,64.47,64.28,64.42,10100.0,39.3913,39.5016,39.3852,39.471,10100.0
2015-09-08 15:05:00,64.45,64.49,64.4,64.48,8605.0,39.4894,39.5139,39.4587,39.5077,8605.0
2015-09-08 15:10:00,64.46,64.46,64.29,64.34,7900.0,39.4955,39.4955,39.3913,39.422,7900.0
2015-09-08 15:15:00,64.27,64.53,64.22,64.45,16529.0,39.3791,39.5384,39.3484,39.4894,16529.0
2015-09-08 15:20:00,64.46,64.46,64.27,64.35,4196.0,39.4955,39.4955,39.3791,39.4281,4196.0
2015-09-08 15:25:00,64.43,64.46,64.3,64.39,5357.0,39.4771,39.4955,39.3975,39.4526,5357.0
2015-09-08 15:30:00,64.33,64.42,64.2,64.29,10466.0,39.4158,39.471,39.3362,39.3913,10466.0
2015-09-08 15:35:00,64.3,64.38,64.29,64.34,9632.0,39.3975,39.4465,39.3913,39.422,9632.0
2015-09-08 15:40:00,64.28,64.34,64.26,64.27,12136.0,39.3852,39.422,39.3729,39.3791,12136.0
2015-09-08 15:45:00,64.27,64.35,64.24,64.31,11502.0,39.3791,39.4281,39.3607,39.4036,11502.0
2015-09-08 15:50:00,64.33,64.35,64.25,64.32,13166.0,39.4158,39.4281,39.3668,39.4097,13166.0
2015-09-08 15:55:00,64.32,64.48,64.32,64.36,24826.0,39.4097,39.5077,39.4097,39.4342,24826.0
2015-09-09 09:30:00,65.02,65.08,63.71,65.08,6615.0,39.8386,39.8754,39.0359,39.8754,6615.0
2015-09-09 09:35:00,65.27,65.66,65.24,65.46,5671.0,39.9918,40.2307,39.9734,40.1082,5671.0
2015-09-09 09:40:00,65.38,65.49,64.9,64.92,10776.0,40.0592,40.1266,39.7651,39.7773,10776.0
2015-09-09 09:45:00,64.9,65.41,64.9,65.13,2743.0,39.7651,40.0776,39.7651,39.906,2743.0
2015-09-09 09:50:00,65.08,65.66,65.01,65.47,17229.0,39.8754,40.2307,39.8325,40.1143,17229.0
2015-09-09 09:55:00,65.48,65.55,65.1,65.1,5513.0,40.1205,40.1633,39.8876,39.8876,5513.0
2015-09-09 10:00:00,65.1,65.35,65.04,65.23,17550.0,39.8876,40.0408,39.8509,39.9673,17550.0
2015-09-09 10:05:00,65.2,65.21,64.89,64.89,2847.0,39.9489,39.955,39.759,39.759,2847.0
2015-09-09 10:10:00,64.83,64.84,64.71,64.72,3611.0,39.7222,39.7283,39.6487,39.6548,3611.0
2015-09-09 10:15:00,64.7,64.93,64.68,64.87,6527.0,39.6425,39.7835,39.6303,39.7467,6527.0
2015-09-09 10:20:00,64.91,65.02,64.79,65.01,4259.0,39.7712,39.8386,39.6977,39.8325,4259.0
2015-09-09 10:25:00,65.03,65.03,64.8,64.81,3300.0,39.8447,39.8447,39.7038,39.7099,3300.0
2015-09-09 10:30:00,64.77,64.98,64.77,64.87,2297.0,39.6854,39.8141,39.6854,39.7467,2297.0
2015-09-09 10:35:00,64.89,64.89,64.62,64.62,1300.0,39.759,39.759,39.5935,39.5935,1300.0
2015-09-09 10:40:00,64.6,64.6,64.03,64.16,3100.0,39.5813,39.5813,39.232,39.3117,3100.0
2015-09-09 10:45:00,64.16,64.43,64.15,64.34,1600.0,39.3117,39.4771,39.3055,39.422,1600.0
2015-09-09 10:50:00,64.33,64.33,64.07,64.08,2300.0,39.4158,39.4158,39.2565,39.2627,2300.0
2015-09-09 10:55:00,64.1,64.15,63.82,63.96,13339.0,39.2749,39.3055,39.1033,39.1891,13339.0
2015-09-09 11:00:00,64.03,64.23,63.98,64.23,8220.0,39.232,39.3546,39.2014,39.3546,8220.0
2015-09-09 11:05:00,64.21,64.28,63.99,64.05,1811.0,39.3423,39.3852,39.2075,39.2443,1811.0
2015-09-09 11:10:00,64.17,64.38,64.17,64.37,1562.0,39.3178,39.4465,39.3178,39.4403,1562.0
2015-09-09 11:15:00,64.25,64.3,64.23,64.23,618.0,39.3668,39.3975,39.3546,39.3546,618.0
2015-09-09 11:20:00,64.2,64.27,64.02,64.03,2944.0,39.3362,39.3791,39.2259,39.232,2944.0
2015-09-09 11:25:00,64.06,64.2,63.97,64.2,8602.0,39.2504,39.3362,39.1953,39.3362,8602.0
2015-09-09 11:30:00,64.25,64.46,64.23,64.26,2708.0,39.3668,39.4955,39.3546,39.3729,2708.0
2015-09-09 11:35:00,64.32,64.33,64.05,64.05,7399.0,39.4097,39.4158,39.2443,39.2443,7399.0
2015-09-09 11:40:00,64.01,64.03,63.72,63.85,6604.0,39.2198,39.232,39.0421,39.1217,6604.0
2015-09-09 11:45:00,63.82,63.92,63.77,63.85,2700.0,39.1033,39.1646,39.0727,39.1217,2700.0
2015-09-09 11:50:00,63.78,63.86,63.7,63.75,4244.0,39.0788,39.1279,39.0298,39.0605,4244.0
2015-09-09 11:55:00,63.79,64.0,63.75,63.83,16186.0,39.085,39.2136,39.0605,39.1095,16186.0
2015-09-09 12:00:00,63.84,64.06,63.83,63.92,5600.0,39.1156,39.2504,39.1095,39.1646,5600.0
2015-09-09 12:05:00,63.93,63.93,63.69,63.7,6607.0,39.1707,39.1707,39.0237,39.0298,6607.0
2015-09-09 12:10:00,63.71,63.88,63.71,63.74,8853.0,39.0359,39.1401,39.0359,39.0543,8853.0
2015-09-09 12:15:00,63.78,63.96,63.78,63.96,1500.0,39.0788,39.1891,39.0788,39.1891,1500.0
2015-09-09 12:20:00,63.97,64.03,63.96,63.97,2035.0,39.1953,39.232,39.1891,39.1953,2035.0
2015-09-09 12:25:00,63.97,63.97,63.77,63.92,4500.0,39.1953,39.1953,39.0727,39.1646,4500.0
2015-09-09 12:30:00,63.98,64.02,63.87,63.88,2800.0,39.2014,39.2259,39.134,39.1401,2800.0
2015-09-09 12:35:00,63.94,64.0,63.87,63.95,1939.0,39.1769,39.2136,39.134,39.183,1939.0
2015-09-09 12:40:00,63.91,63.98,63.8,63.94,9929.0,39.1585,39.2014,39.0911,39.1769,9929.0
2015-09-09 12:45:00,63.88,63.97,63.81,63.81,3105.0,39.1401,39.1953,39.0972,39.0972,3105.0
2015-09-09 12:50:00,63.86,63.88,63.75,63.81,6400.0,39.1279,39.1401,39.0605,39.0972,6400.0
2015-09-09 12:55:00,63.82,63.88,63.71,63.81,5507.0,39.1033,39.1401,39.0359,39.0972,5507.0
2015-09-09 13:00:00,63.82,63.94,63.76,63.94,9099.0,39.1033,39.1769,39.0666,39.1769,9099.0
2015-09-09 13:05:00,63.98,64.07,63.94,64.0,11498.0,39.2014,39.2565,39.1769,39.2136,11498.0
2015-09-09 13:10:00,64.0,64.09,64.0,64.02,3448.0,39.2136,39.2688,39.2136,39.2259,3448.0
2015-09-09 13:15:00,64.1,64.15,64.02,64.1,7780.0,39.2749,39.3055,39.2259,39.2749,7780.0
2015-09-09 13:20:00,64.09,64.16,64.06,64.06,4900.0,39.2688,39.3117,39.2504,39.2504,4900.0
2015-09-09 13:25:00,64.05,64.05,63.85,63.85,6600.0,39.2443,39.2443,39.1217,39.1217,6600.0
2015-09-09 13:30:00,63.85,63.95,63.81,63.88,6375.0,39.1217,39.183,39.0972,39.1401,6375.0
2015-09-09 13:35:00,63.89,64.04,63.81,63.95,16311.0,39.1462,39.2381,39.0972,39.183,16311.0
2015-09-09 13:40:00,63.91,63.98,63.86,63.89,7106.0,39.1585,39.2014,39.1279,39.1462,7106.0
2015-09-09 13:45:00,63.92,63.97,63.81,63.82,4075.0,39.1646,39.1953,39.0972,39.1033,4075.0
2015-09-09 13:50:00,63.82,63.87,63.69,63.87,7649.0,39.1033,39.134,39.0237,39.134,7649.0
2015-09-09 13:55:00,63.85,63.85,63.65,63.71,19325.0,39.1217,39.1217,38.9992,39.0359,19325.0
2015-09-09 14:00:00,63.7,63.8,63.62,63.69,9811.0,39.0298,39.0911,38.9808,39.0237,9811.0
2015-09-09 14:05:00,63.72,63.72,63.5,63.61,5600.0,39.0421,39.0421,38.9073,38.9747,5600.0
2015-09-09 14:10:00,63.6,63.84,63.58,63.84,3197.0,38.9686,39.1156,38.9563,39.1156,3197.0
2015-09-09 14:15:00,63.7,63.76,63.65,63.72,2822.0,39.0298,39.0666,38.9992,39.0421,2822.0
2015-09-09 14:20:00,63.7,63.7,63.45,63.48,4083.0,39.0298,39.0298,38.8766,38.895,4083.0
2015-09-09 14:25:00,63.49,63.84,63.49,63.65,3221.0,38.9012,39.1156,38.9012,38.9992,3221.0
2015-09-09 14:30:00,63.84,63.84,63.75,63.83,1187.0,39.1156,39.1156,39.0605,39.1095,1187.0
2015-09-09 14:35:00,63.82,64.02,63.8,64.0,5687.0,39.1033,39.2259,39.0911,39.2136,5687.0
2015-09-09 14:40:00,64.0,64.0,63.88,63.94,1900.0,39.2136,39.2136,39.1401,39.1769,1900.0
2015-09-09 14:45:00,63.96,64.06,63.9,63.9,2730.0,39.1891,39.2504,39.1524,39.1524,2730.0
2015-09-09 14:50:00,63.99,64.2,63.99,64.14,5036.0,39.2075,39.3362,39.2075,39.2994,5036.0
2015-09-09 14:55:00,64.16,64.16,63.89,63.89,5818.0,39.3117,39.3117,39.1462,39.1462,5818.0
2015-09-09 15:00:00,63.89,64.05,63.73,64.05,4763.0,39.1462,39.2443,39.0482,39.2443,4763.0
2015-09-09 15:05:00,64.03,64.08,63.99,64.03,3425.0,39.232,39.2627,39.2075,39.232,3425.0
2015-09-09 15:10:00,63.98,63.98,63.75,63.97,3304.0,39.2014,39.2014,39.0605,39.1953,3304.0
2015-09-09 15:15:00,63.91,64.02,63.81,63.93,4476.0,39.1585,39.2259,39.0972,39.1707,4476.0
2015-09-09 15:20:00,64.03,64.08,63.95,64.03,4309.0,39.232,39.2627,39.183,39.232,4309.0
2015-09-09 15:25:00,64.05,64.05,63.85,63.89,5183.0,39.2443,39.2443,39.1217,39.1462,5183.0
2015-09-09 15:30:00,63.87,63.92,63.74,63.87,7829.0,39.134,39.1646,39.0543,39.134,7829.0
2015-09-09 15:35:00,63.89,64.11,63.82,63.83,8380.0,39.1462,39.281,39.1033,39.1095,8380.0
2015-09-09 15:40:00,63.79,63.91,63.73,63.88,4910.0,39.085,39.1585,39.0482,39.1401,4910.0
2015-09-09 15:45:00,63.88,63.95,63.71,63.86,7269.0,39.1401,39.183,39.0359,39.1279,7269.0
2015-09-09 15:50:00,63.84,63.87,63.61,63.7,18308.0,39.1156,39.134,38.9747,39.0298,18308.0
2015-09-09 15:55:00,63.7,63.74,63.43,63.63,53056.0,39.0298,39.0543,38.8644,38.9869,53056.0
2015-09-10 09:30:00,63.39,64.03,63.39,63.9,9436.0,38.8399,39.232,38.8399,39.1524,9436.0
2015-09-10 09:35:00,64.11,64.13,63.8,63.8,2115.0,39.281,39.2933,39.0911,39.0911,2115.0
2015-09-10 09:40:00,63.58,63.58,63.16,63.16,979.0,38.9563,38.9563,38.699,38.699,979.0
2015-09-10 09:45:00,63.2,63.44,62.98,63.16,4002.0,38.7235,38.8705,38.5887,38.699,4002.0
2015-09-10 09:50:00,62.93,62.98,62.47,62.47,2630.0,38.558,38.5887,38.2762,38.2762,2630.0
2015-09-10 09:55:00,62.57,62.71,62.32,62.54,2940.0,38.3375,38.4232,38.1843,38.3191,2940.0
2015-09-10 10:00:00,62.49,62.94,62.48,62.56,8595.0,38.2884,38.5642,38.2823,38.3313,8595.0
2015-09-10 10:05:00,62.64,62.93,62.52,62.65,13357.0,38.3803,38.558,38.3068,38.3865,13357.0
2015-09-10 10:10:00,62.74,62.78,62.46,62.73,5918.0,38.4416,38.4661,38.2701,38.4355,5918.0
2015-09-10 10:15:00,62.66,63.18,62.65,63.15,7941.0,38.3926,38.7112,38.3865,38.6928,7941.0
2015-09-10 10:20:00,63.12,63.39,63.06,63.27,6125.0,38.6744,38.8399,38.6377,38.7664,6125.0
2015-09-10 10:25:00,63.17,63.36,63.1,63.11,7900.0,38.7051,38.8215,38.6622,38.6683,7900.0
2015-09-10 10:30:00,63.21,63.29,63.0,63.11,15469.0,38.7296,38.7786,38.6009,38.6683,15469.0
2015-09-10 10:35:00,63.11,63.39,63.11,63.38,10498.0,38.6683,38.8399,38.6683,38.8338,10498.0
2015-09-10 10:40:00,63.48,63.57,63.33,63.57,8544.0,38.895,38.9502,38.8031,38.9502,8544.0
2015-09-10 10:45:00,63.63,63.96,63.59,63.95,8179.0,38.9869,39.1891,38.9624,39.183,8179.0
2015-09-10 10:50:00,63.99,64.21,63.9,63.9,45973.0,39.2075,39.3423,39.1524,39.1524,45973.0
2015-09-10 10:55:00,63.87,64.0,63.64,63.64,6010.0,39.134,39.2136,38.9931,38.9931,6010.0
2015-09-10 11:00:00,63.57,63.57,63.21,63.31,5522.0,38.9502,38.9502,38.7296,38.7909,5522.0
2015-09-10 11:05:00,63.23,63.31,63.14,63.3,10411.0,38.7418,38.7909,38.6867,38.7847,10411.0
2015-09-10 11:10:00,63.25,63.25,62.91,62.91,2903.0,38.7541,38.7541,38.5458,38.5458,2903.0
2015-09-10 11:15:00,63.02,63.02,62.73,62.8,3318.0,38.6132,38.6132,38.4355,38.4784,3318.0
2015-09-10 11:20:00,62.74,62.92,62.66,62.9,2100.0,38.4416,38.5519,38.3926,38.5397,2100.0
2015-09-10 11:25:00,62.87,63.14,62.77,63.14,28198.0,38.5213,38.6867,38.46,38.6867,28198.0
2015-09-10 11:30:00,63.15,63.28,62.97,63.02,19325.0,38.6928,38.7725,38.5825,38.6132,19325.0
2015-09-10 11:35:00,63.04,63.45,63.0,63.4,9686.0,38.6254,38.8766,38.6009,38.846,9686.0
2015-09-10 11:40:00,63.4,63.46,63.18,63.42,5237.0,38.846,38.8828,38.7112,38.8583,5237.0
2015-09-10 11:45:00,63.43,63.45,63.18,63.18,13500.0,38.8644,38.8766,38.7112,38.7112,13500.0
2015-09-10 11:50:00,63.25,63.35,63.17,63.17,5403.0,38.7541,38.8154,38.7051,38.7051,5403.0
2015-09-10 11:55:00,63.25,63.37,63.16,63.2,3826.0,38.7541,38.8276,38.699,38.7235,3826.0
2015-09-10 12:00:00,63.15,63.15,62.93,63.0,6350.0,38.6928,38.6928,38.558,38.6009,6350.0
2015-09-10 12:05:00,63.02,63.11,62.89,63.11,6210.0,38.6132,38.6683,38.5335,38.6683,6210.0
2015-09-10 12:10:00,63.0,63.07,62.79,62.79,3880.0,38.6009,38.6438,38.4723,38.4723,3880.0
2015-09-10 12:15:00,62.85,63.02,62.85,62.87,3547.0,38.509,38.6132,38.509,38.5213,3547.0
2015-09-10 12:20:00,62.88,62.91,62.74,62.75,2600.0,38.5274,38.5458,38.4416,38.4477,2600.0
2015-09-10 12:25:00,62.94,62.94,62.74,62.83,1900.0,38.5642,38.5642,38.4416,38.4968,1900.0
2015-09-10 12:30:00,62.87,63.07,62.87,63.07,3757.0,38.5213,38.6438,38.5213,38.6438,3757.0
2015-09-10 12:35:00,62.99,63.08,62.94,62.97,5820.0,38.5948,38.6499,38.5642,38.5825,5820.0
2015-09-10 12:40:00,62.98,63.05,62.77,62.77,5300.0,38.5887,38.6316,38.46,38.46,5300.0
2015-09-10 12:45:00,62.81,62.97,62.75,62.89,11033.0,38.4845,38.5825,38.4477,38.5335,11033.0
2015-09-10 12:50:00,62.9,62.93,62.77,62.77,4506.0,38.5397,38.558,38.46,38.46,4506.0
2015-09-10 12:55:00,62.81,62.85,62.63,62.63,2885.0,38.4845,38.509,38.3742,38.3742,2885.0
2015-09-10 13:00:00,62.66,62.74,62.61,62.73,1600.0,38.3926,38.4416,38.362,38.4355,1600.0
2015-09-10 13:05:00,62.81,62.96,62.81,62.89,3100.0,38.4845,38.5764,38.4845,38.5335,3100.0
2015-09-10 13:10:00,62.85,62.9,62.7,62.77,900.0,38.509,38.5397,38.4171,38.46,900.0
2015-09-10 13:15:00,62.61,62.75,62.59,62.73,2340.0,38.362,38.4477,38.3497,38.4355,2340.0
2015-09-10 13:20:00,62.72,62.76,62.61,62.72,19423.0,38.4294,38.4539,38.362,38.4294,19423.0
2015-09-10 13:25:00,62.68,62.81,62.61,62.8,14883.0,38.4049,38.4845,38.362,38.4784,14883.0
2015-09-10 13:30:00,62.75,62.86,62.75,62.77,4000.0,38.4477,38.5151,38.4477,38.46,4000.0
2015-09-10 13:35:00,62.84,62.89,62.71,62.77,13222.0,38.5029,38.5335,38.4232,38.46,13222.0
2015-09-10 13:40:00,62.72,62.79,62.58,62.62,11187.0,38.4294,38.4723,38.3436,38.3681,11187.0
2015-09-10 13:45:00,62.6,62.69,62.55,62.58,6400.0,38.3558,38.411,38.3252,38.3436,6400.0
2015-09-10 13:50:00,62.58,62.66,62.45,62.47,14460.0,38.3436,38.3926,38.2639,38.2762,14460.0
2015-09-10 13:55:00,62.49,62.56,62.41,62.55,5100.0,38.2884,38.3313,38.2394,38.3252,5100.0
2015-09-10 14:00:00,62.55,62.58,62.44,62.56,5300.0,38.3252,38.3436,38.2578,38.3313,5300.0
2015-09-10 14:05:00,62.55,62.6,62.49,62.56,2300.0,38.3252,38.3558,38.2884,38.3313,2300.0
2015-09-10 14:10:00,62.59,62.68,62.47,62.47,5400.0,38.3497,38.4049,38.2762,38.2762,5400.0
2015-09-10 14:15:00,62.47,62.47,62.26,62.4,3700.0,38.2762,38.2762,38.1475,38.2333,3700.0
2015-09-10 14:20:00,62.31,62.42,62.26,62.33,2900.0,38.1782,38.2455,38.1475,38.1904,2900.0
2015-09-10 14:25:00,62.33,62.33,62.2,62.26,3825.0,38.1904,38.1904,38.1108,38.1475,3825.0
2015-09-10 14:30:00,62.26,62.28,62.17,62.17,4443.0,38.1475,38.1598,38.0924,38.0924,4443.0
2015-09-10 14:35:00,62.14,62.34,62.14,62.28,4910.0,38.074,38.1965,38.074,38.1598,4910.0
2015-09-10 14:40:00,62.28,62.43,62.28,62.43,3422.0,38.1598,38.2517,38.1598,38.2517,3422.0
2015-09-10 14:45:00,62.43,62.43,62.31,62.4,4357.0,38.2517,38.2517,38.1782,38.2333,4357.0
2015-09-10 14:50:00,62.39,62.49,62.39,62.46,3415.0,38.2272,38.2884,38.2272,38.2701,3415.0
2015-09-10 14:55:00,62.46,62.46,62.35,62.38,4107.0,38.2701,38.2701,38.2027,38.221,4107.0
2015-09-10 15:00:00,62.36,62.45,62.29,62.3,8524.0,38.2088,38.2639,38.1659,38.172,8524.0
2015-09-10 15:05:00,62.29,62.35,62.29,62.33,4709.0,38.1659,38.2027,38.1659,38.1904,4709.0
2015-09-10 15:10:00,62.33,62.37,62.31,62.37,8738.0,38.1904,38.2149,38.1782,38.2149,8738.0
2015-09-10 15:15:00,62.36,62.47,62.35,62.35,5103.0,38.2088,38.2762,38.2027,38.2027,5103.0
2015-09-10 15:20:00,62.38,62.41,62.24,62.36,9499.0,38.221,38.2394,38.1353,38.2088,9499.0
2015-09-10 15:25:00,62.36,62.51,62.33,62.51,8132.0,38.2088,38.3007,38.1904,38.3007,8132.0
2015-09-10 15:30:00,62.44,62.53,62.39,62.44,5709.0,38.2578,38.3129,38.2272,38.2578,5709.0
2015-09-10 15:35:00,62.45,62.48,62.41,62.47,10338.0,38.2639,38.2823,38.2394,38.2762,10338.0
2015-09-10 15:40:00,62.45,62.55,62.35,62.55,15704.0,38.2639,38.3252,38.2027,38.3252,15704.0
2015-09-10 15:45:00,62.5,62.5,62.34,62.39,15872.0,38.2946,38.2946,38.1965,38.2272,15872.0
2015-09-10 15:50:00,62.41,62.46,62.28,62.38,18283.0,38.2394,38.2701,38.1598,38.221,18283.0
2015-09-10 15:55:00,62.37,62.53,62.36,62.43,36773.0,38.2149,38.3129,38.2088,38.2517,36773.0
2015-09-11 09:30:00,61.6,61.74,60.95,61.39,6533.0,37.7431,37.8289,37.3449,37.6145,6533.0
2015-09-11 09:35:00,60.97,61.33,60.97,61.04,4871.0,37.3571,37.5777,37.3571,37.4,4871.0
2015-09-11 09:40:00,61.05,61.05,60.53,61.0,9708.0,37.4061,37.4061,37.0875,37.3755,9708.0
2015-09-11 09:45:00,61.05,61.24,60.65,60.65,3090.0,37.4061,37.5225,37.161,37.161,3090.0
2015-09-11 09:50:00,60.67,60.77,60.32,60.38,6787.0,37.1733,37.2346,36.9589,36.9956,6787.0
2015-09-11 09:55:00,60.45,60.49,59.43,59.43,29078.0,37.0385,37.063,36.4135,36.4135,29078.0
2015-09-11 10:00:00,59.45,59.84,59.41,59.82,18392.0,36.4258,36.6647,36.4013,36.6525,18392.0
2015-09-11 10:05:00,59.77,59.79,59.49,59.54,7950.0,36.6219,36.6341,36.4503,36.4809,7950.0
2015-09-11 10:10:00,59.54,59.8,59.49,59.8,4400.0,36.4809,36.6402,36.4503,36.6402,4400.0
2015-09-11 10:15:00,59.99,60.0,59.76,59.76,4870.0,36.7567,36.7628,36.6157,36.6157,4870.0
2015-09-11 10:20:00,59.77,59.93,59.73,59.82,11564.0,36.6219,36.7199,36.5974,36.6525,11564.0
2015-09-11 10:25:00,59.77,60.15,59.77,60.02,9397.0,36.6219,36.8547,36.6219,36.775,9397.0
2015-09-11 10:30:00,59.84,59.91,59.68,59.83,5090.0,36.6647,36.7076,36.5667,36.6586,5090.0
2015-09-11 10:35:00,59.8,59.89,59.66,59.79,5380.0,36.6402,36.6954,36.5545,36.6341,5380.0
2015-09-11 10:40:00,59.78,59.82,59.6,59.64,2400.0,36.628,36.6525,36.5177,36.5422,2400.0
2015-09-11 10:45:00,59.65,59.79,59.59,59.7,16583.0,36.5483,36.6341,36.5116,36.579,16583.0
2015-09-11 10:50:00,59.64,59.77,59.64,59.77,800.0,36.5422,36.6219,36.5422,36.6219,800.0
2015-09-11 10:55:00,59.64,59.71,59.64,59.64,16799.0,36.5422,36.5851,36.5422,36.5422,16799.0
2015-09-11 11:00:00,59.64,59.8,59.64,59.72,6659.0,36.5422,36.6402,36.5422,36.5912,6659.0
2015-09-11 11:05:00,59.8,59.82,59.62,59.66,7649.0,36.6402,36.6525,36.53,36.5545,7649.0
2015-09-11 11:10:00,59.74,59.76,59.63,59.76,3500.0,36.6035,36.6157,36.5361,36.6157,3500.0
2015-09-11 11:15:00,59.69,59.69,59.5,59.51,12419.0,36.5728,36.5728,36.4564,36.4626,12419.0
2015-09-11 11:20:00,59.53,59.56,59.08,59.08,5499.0,36.4748,36.4932,36.1991,36.1991,5499.0
2015-09-11 11:25:00,59.06,59.06,58.79,58.9,10534.0,36.1868,36.1868,36.0214,36.0888,10534.0
2015-09-11 11:30:00,59.04,59.05,58.72,58.85,7200.0,36.1746,36.1807,35.9785,36.0582,7200.0
2015-09-11 11:35:00,58.83,59.23,58.78,59.16,8358.0,36.0459,36.291,36.0153,36.2481,8358.0
2015-09-11 11:40:00,59.15,59.25,59.07,59.2,7774.0,36.242,36.3032,36.193,36.2726,7774.0
2015-09-11 11:45:00,59.2,59.26,59.15,59.17,4695.0,36.2726,36.3094,36.242,36.2542,4695.0
2015-09-11 11:50:00,59.21,59.5,59.1,59.5,5701.0,36.2787,36.4564,36.2113,36.4564,5701.0
2015-09-11 11:55:00,59.55,59.72,59.5,59.68,7024.0,36.4871,36.5912,36.4564,36.5667,7024.0
2015-09-11 12:00:00,59.72,59.81,59.49,59.81,3200.0,36.5912,36.6464,36.4503,36.6464,3200.0
2015-09-11 12:05:00,59.82,59.82,59.75,59.79,1000.0,36.6525,36.6525,36.6096,36.6341,1000.0
2015-09-11 12:10:00,59.69,59.76,59.6,59.68,3064.0,36.5728,36.6157,36.5177,36.5667,3064.0
2015-09-11 12:15:00,59.69,59.71,59.35,59.43,12426.0,36.5728,36.5851,36.3645,36.4135,12426.0
2015-09-11 12:20:00,59.37,59.37,59.16,59.16,1400.0,36.3768,36.3768,36.2481,36.2481,1400.0
2015-09-11 12:25:00,59.21,59.26,59.0,59.0,3352.0,36.2787,36.3094,36.1501,36.1501,3352.0
2015-09-11 12:30:00,58.92,58.95,58.84,58.94,6130.0,36.1011,36.1194,36.052,36.1133,6130.0
2015-09-11 12:35:00,58.86,58.92,58.75,58.78,2281.0,36.0643,36.1011,35.9969,36.0153,2281.0
2015-09-11 12:40:00,58.7,59.09,58.7,59.04,6900.0,35.9663,36.2052,35.9663,36.1746,6900.0
2015-09-11 12:45:00,59.02,59.18,58.96,59.05,7886.0,36.1623,36.2604,36.1256,36.1807,7886.0
2015-09-11 12:50:00,59.05,59.23,59.05,59.06,14589.0,36.1807,36.291,36.1807,36.1868,14589.0
2015-09-11 12:55:00,59.05,59.14,59.03,59.03,13817.0,36.1807,36.2359,36.1685,36.1685,13817.0
2015-09-11 13:00:00,59.13,59.18,59.04,59.15,9300.0,36.2297,36.2604,36.1746,36.242,9300.0
2015-09-11 13:05:00,59.2,59.42,59.16,59.42,3365.0,36.2726,36.4074,36.2481,36.4074,3365.0
2015-09-11 13:10:00,59.47,59.5,59.39,59.5,2870.0,36.438,36.4564,36.389,36.4564,2870.0
2015-09-11 13:15:00,59.52,59.72,59.52,59.67,4120.0,36.4687,36.5912,36.4687,36.5606,4120.0
2015-09-11 13:20:00,59.71,59.71,59.42,59.47,8067.0,36.5851,36.5851,36.4074,36.438,8067.0
2015-09-11 13:25:00,59.44,59.47,59.38,59.43,2800.0,36.4197,36.438,36.3829,36.4135,2800.0
2015-09-11 13:30:00,59.44,59.55,59.33,59.43,17717.0,36.4197,36.4871,36.3523,36.4135,17717.0
2015-09-11 13:35:00,59.43,59.44,59.23,59.29,9537.0,36.4135,36.4197,36.291,36.3278,9537.0
2015-09-11 13:40:00,59.36,59.41,59.29,59.39,3000.0,36.3706,36.4013,36.3278,36.389,3000.0
2015-09-11 13:45:00,59.37,59.41,59.3,59.3,3270.0,36.3768,36.4013,36.3339,36.3339,3270.0
2015-09-11 13:50:00,59.31,59.37,59.3,59.34,3900.0,36.34,36.3768,36.3339,36.3584,3900.0
2015-09-11 13:55:00,59.36,59.41,59.3,59.41,1826.0,36.3706,36.4013,36.3339,36.4013,1826.0
2015-09-11 14:00:00,59.41,59.47,59.32,59.47,4158.0,36.4013,36.438,36.3461,36.438,4158.0
2015-09-11 14:05:00,59.45,59.54,59.37,59.54,3326.0,36.4258,36.4809,36.3768,36.4809,3326.0
2015-09-11 14:10:00,59.53,59.69,59.53,59.61,2439.0,36.4748,36.5728,36.4748,36.5238,2439.0
2015-09-11 14:15:00,59.63,59.64,59.55,59.56,3351.0,36.5361,36.5422,36.4871,36.4932,3351.0
2015-09-11 14:20:00,59.58,59.64,59.53,59.64,3100.0,36.5054,36.5422,36.4748,36.5422,3100.0
2015-09-11 14:25:00,59.6,59.61,59.32,59.32,3338.0,36.5177,36.5238,36.3461,36.3461,3338.0
2015-09-11 14:30:00,59.33,59.42,59.33,59.39,1701.0,36.3523,36.4074,36.3523,36.389,1701.0
2015-09-11 14:35:00,59.35,59.39,59.31,59.36,2097.0,36.3645,36.389,36.34,36.3706,2097.0
2015-09-11 14:40:00,59.35,59.35,59.18,59.2,3300.0,36.3645,36.3645,36.2604,36.2726,3300.0
2015-09-11 14:45:00,59.23,59.24,59.09,59.13,4956.0,36.291,36.2971,36.2052,36.2297,4956.0
2015-09-11 14:50:00,59.17,59.17,59.07,59.14,4037.0,36.2542,36.2542,36.193,36.2359,4037.0
2015-09-11 14:55:00,59.12,59.13,58.98,59.08,6046.0,36.2236,36.2297,36.1378,36.1991,6046.0
2015-09-11 15:00:00,59.1,59.17,59.02,59.15,8223.0,36.2113,36.2542,36.1623,36.242,8223.0
2015-09-11 15:05:00,59.14,59.3,59.14,59.26,9154.0,36.2359,36.3339,36.2359,36.3094,9154.0
2015-09-11 15:10:00,59.27,59.35,59.27,59.35,5499.0,36.3155,36.3645,36.3155,36.3645,5499.0
2015-09-11 15:15:00,59.35,59.55,59.32,59.48,6411.0,36.3645,36.4871,36.3461,36.4442,6411.0
2015-09-11 15:20:00,59.48,59.49,59.38,59.38,4343.0,36.4442,36.4503,36.3829,36.3829,4343.0
2015-09-11 15:25:00,59.38,59.57,59.38,59.57,4339.0,36.3829,36.4993,36.3829,36.4993,4339.0
2015-09-11 15:30:00,59.57,59.57,59.44,59.45,4699.0,36.4993,36.4993,36.4197,36.4258,4699.0
2015-09-11 15:35:00,59.44,59.52,59.44,59.51,13425.0,36.4197,36.4687,36.4197,36.4626,13425.0
2015-09-11 15:40:00,59.49,59.52,59.43,59.51,11339.0,36.4503,36.4687,36.4135,36.4626,11339.0
2015-09-11 15:45:00,59.57,59.71,59.53,59.64,11299.0,36.4993,36.5851,36.4748,36.5422,11299.0
2015-09-11 15:50:00,59.64,59.68,59.61,59.65,21059.0,36.5422,36.5667,36.5238,36.5483,21059.0
2015-09-11 15:55:00,59.68,59.79,59.61,59.78,27170.0,36.5667,36.6341,36.5238,36.628,27170.0
2015-09-14 09:30:00,59.45,59.7,58.95,59.01,7709.0,36.4258,36.579,36.1194,36.1562,7709.0
2015-09-14 09:35:00,58.98,59.07,58.91,59.01,4010.0,36.1378,36.193,36.0949,36.1562,4010.0
2015-09-14 09:40:00,59.06,59.07,58.67,58.67,3944.0,36.1868,36.193,35.9479,35.9479,3944.0
2015-09-14 09:45:00,58.76,58.9,58.63,58.75,18320.0,36.003,36.0888,35.9234,35.9969,18320.0
2015-09-14 09:50:00,58.82,58.95,58.82,58.83,1868.0,36.0398,36.1194,36.0398,36.0459,1868.0
2015-09-14 09:55:00,58.8,59.07,58.79,59.07,1450.0,36.0275,36.193,36.0214,36.193,1450.0
2015-09-14 10:00:00,59.1,59.19,59.04,59.18,5266.0,36.2113,36.2665,36.1746,36.2604,5266.0
2015-09-14 10:05:00,59.16,59.41,59.07,59.3,3700.0,36.2481,36.4013,36.193,36.3339,3700.0
2015-09-14 10:10:00,59.23,59.47,59.23,59.3,7320.0,36.291,36.438,36.291,36.3339,7320.0
2015-09-14 10:15:00,59.38,59.46,59.21,59.21,8723.0,36.3829,36.4319,36.2787,36.2787,8723.0
2015-09-14 10:20:00,59.18,59.18,58.94,58.94,3374.0,36.2604,36.2604,36.1133,36.1133,3374.0
2015-09-14 10:25:00,58.93,58.96,58.75,58.75,1000.0,36.1072,36.1256,35.9969,35.9969,1000.0
2015-09-14 10:30:00,58.84,58.9,58.79,58.89,3447.0,36.052,36.0888,36.0214,36.0827,3447.0
2015-09-14 10:35:00,58.97,59.3,58.85,59.3,13400.0,36.1317,36.3339,36.0582,36.3339,13400.0
2015-09-14 10:40:00,59.3,59.3,59.19,59.19,1280.0,36.3339,36.3339,36.2665,36.2665,1280.0
2015-09-14 10:45:00,59.13,59.28,59.13,59.28,1600.0,36.2297,36.3216,36.2297,36.3216,1600.0
2015-09-14 10:50:00,59.18,59.3,59.14,59.3,2600.0,36.2604,36.3339,36.2359,36.3339,2600.0
2015-09-14 10:55:00,59.22,59.37,59.17,59.31,5902.0,36.2849,36.3768,36.2542,36.34,5902.0
2015-09-14 11:00:00,59.36,59.4,59.26,59.39,7007.0,36.3706,36.3952,36.3094,36.389,7007.0
2015-09-14 11:05:00,59.35,59.42,59.23,59.27,5450.0,36.3645,36.4074,36.291,36.3155,5450.0
2015-09-14 11:10:00,59.18,59.25,59.11,59.25,2000.0,36.2604,36.3032,36.2175,36.3032,2000.0
2015-09-14 11:15:00,59.14,59.36,59.13,59.23,7800.0,36.2359,36.3706,36.2297,36.291,7800.0
2015-09-14 11:20:00,59.29,59.34,59.17,59.21,2258.0,36.3278,36.3584,36.2542,36.2787,2258.0
2015-09-14 11:25:00,59.26,59.27,59.07,59.12,3300.0,36.3094,36.3155,36.193,36.2236,3300.0
2015-09-14 11:30:00,59.04,59.14,59.01,59.04,4118.0,36.1746,36.2359,36.1562,36.1746,4118.0
2015-09-14 11:35:00,58.89,58.97,58.89,58.93,700.0,36.0827,36.1317,36.0827,36.1072,700.0
2015-09-14 11:40:00,58.97,59.07,58.93,58.93,2416.0,36.1317,36.193,36.1072,36.1072,2416.0
2015-09-14 11:45:00,58.85,58.96,58.8,58.96,5369.0,36.0582,36.1256,36.0275,36.1256,5369.0
2015-09-14 11:50:00,58.96,59.07,58.92,59.07,2900.0,36.1256,36.193,36.1011,36.193,2900.0
2015-09-14 11:55:00,59.08,59.08,59.01,59.08,1500.0,36.1991,36.1991,36.1562,36.1991,1500.0
2015-09-14 12:00:00,59.1,59.13,58.99,58.99,2654.0,36.2113,36.2297,36.1439,36.1439,2654.0
2015-09-14 12:05:00,59.08,59.25,59.08,59.17,1500.0,36.1991,36.3032,36.1991,36.2542,1500.0
2015-09-14 12:10:00,59.16,59.19,59.08,59.19,900.0,36.2481,36.2665,36.1991,36.2665,900.0
2015-09-14 12:15:00,59.2,59.29,59.12,59.21,11355.0,36.2726,36.3278,36.2236,36.2787,11355.0
2015-09-14 12:20:00,59.17,59.29,59.14,59.25,1801.0,36.2542,36.3278,36.2359,36.3032,1801.0
2015-09-14 12:25:00,59.29,59.31,59.22,59.26,1200.0,36.3278,36.34,36.2849,36.3094,1200.0
2015-09-14 12:30:00,59.26,59.27,59.14,59.22,5775.0,36.3094,36.3155,36.2359,36.2849,5775.0
2015-09-14 12:35:00,59.19,59.31,59.14,59.28,3394.0,36.2665,36.34,36.2359,36.3216,3394.0
2015-09-14 12:40:00,59.27,59.28,59.12,59.28,2703.0,36.3155,36.3216,36.2236,36.3216,2703.0
2015-09-14 12:45:00,59.32,59.39,59.28,59.28,1500.0,36.3461,36.389,36.3216,36.3216,1500.0
2015-09-14 12:50:00,59.28,59.28,59.1,59.1,2466.0,36.3216,36.3216,36.2113,36.2113,2466.0
2015-09-14 12:55:00,59.08,59.13,59.03,59.12,2058.0,36.1991,36.2297,36.1685,36.2236,2058.0
2015-09-14 13:00:00,59.14,59.14,58.93,59.0,9900.0,36.2359,36.2359,36.1072,36.1501,9900.0
2015-09-14 13:05:00,58.94,59.03,58.93,59.03,1400.0,36.1133,36.1685,36.1072,36.1685,1400.0
2015-09-14 13:10:00,59.06,59.21,59.04,59.14,1800.0,36.1868,36.2787,36.1746,36.2359,1800.0
2015-09-14 13:15:00,59.16,59.19,59.1,59.19,2400.0,36.2481,36.2665,36.2113,36.2665,2400.0
2015-09-14 13:20:00,59.07,59.08,58.99,59.07,4853.0,36.193,36.1991,36.1439,36.193,4853.0
2015-09-14 13:25:00,59.03,59.15,59.03,59.09,1400.0,36.1685,36.242,36.1685,36.2052,1400.0
2015-09-14 13:30:00,59.11,59.19,59.11,59.18,1426.0,36.2175,36.2665,36.2175,36.2604,1426.0
2015-09-14 13:35:00,59.13,59.27,59.13,59.25,4826.0,36.2297,36.3155,36.2297,36.3032,4826.0
2015-09-14 13:40:00,59.23,59.32,59.2,59.3,2576.0,36.291,36.3461,36.2726,36.3339,2576.0
2015-09-14 13:45:00,59.31,59.33,59.22,59.26,3250.0,36.34,36.3523,36.2849,36.3094,3250.0
2015-09-14 13:50:00,59.25,59.32,59.24,59.3,4745.0,36.3032,36.3461,36.2971,36.3339,4745.0
2015-09-14 13:55:00,59.31,59.4,59.28,59.32,3048.0,36.34,36.3952,36.3216,36.3461,3048.0
2015-09-14 14:00:00,59.27,59.3,59.23,59.26,1722.0,36.3155,36.3339,36.291,36.3094,1722.0
2015-09-14 14:05:00,59.22,59.22,59.1,59.11,1000.0,36.2849,36.2849,36.2113,36.2175,1000.0
2015-09-14 14:10:00,59.1,59.1,58.98,58.99,2535.0,36.2113,36.2113,36.1378,36.1439,2535.0
2015-09-14 14:15:00,59.03,59.05,58.89,58.94,3294.0,36.1685,36.1807,36.0827,36.1133,3294.0
2015-09-14 14:20:00,58.94,59.03,58.85,58.88,4330.0,36.1133,36.1685,36.0582,36.0765,4330.0
2015-09-14 14:25:00,58.82,58.9,58.7,58.84,5285.0,36.0398,36.0888,35.9663,36.052,5285.0
2015-09-14 14:30:00,58.84,59.02,58.81,59.01,3160.0,36.052,36.1623,36.0337,36.1562,3160.0
2015-09-14 14:35:00,58.99,59.08,58.98,59.01,3915.0,36.1439,36.1991,36.1378,36.1562,3915.0
2015-09-14 14:40:00,59.08,59.08,59.01,59.05,3807.0,36.1991,36.1991,36.1562,36.1807,3807.0
2015-09-14 14:45:00,59.05,59.08,58.91,58.91,10607.0,36.1807,36.1991,36.0949,36.0949,10607.0
2015-09-14 14:50:00,58.92,58.96,58.86,58.93,9130.0,36.1011,36.1256,36.0643,36.1072,9130.0
2015-09-14 14:55:00,58.93,59.0,58.79,58.79,3036.0,36.1072,36.1501,36.0214,36.0214,3036.0
2015-09-14 15:00:00,58.76,58.78,58.57,58.57,6770.0,36.003,36.0153,35.8866,35.8866,6770.0
2015-09-14 15:05:00,58.59,58.66,58.51,58.66,9742.0,35.8989,35.9417,35.8498,35.9417,9742.0
2015-09-14 15:10:00,58.66,58.7,58.59,58.68,3818.0,35.9417,35.9663,35.8989,35.954,3818.0
2015-09-14 15:15:00,58.69,58.83,58.68,58.83,3201.0,35.9601,36.0459,35.954,36.0459,3201.0
2015-09-14 15:20:00,58.83,58.92,58.8,58.8,4500.0,36.0459,36.1011,36.0275,36.0275,4500.0
2015-09-14 15:25:00,58.79,58.88,58.78,58.87,4441.0,36.0214,36.0765,36.0153,36.0704,4441.0
2015-09-14 15:30:00,58.88,58.88,58.78,58.79,26208.0,36.0765,36.0765,36.0153,36.0214,26208.0
2015-09-14 15:35:00,58.74,58.78,58.73,58.77,4350.0,35.9908,36.0153,35.9846,36.0091,4350.0
2015-09-14 15:40:00,58.78,58.79,58.75,58.75,11290.0,36.0153,36.0214,35.9969,35.9969,11290.0
2015-09-14 15:45:00,58.76,58.78,58.72,58.74,10295.0,36.003,36.0153,35.9785,35.9908,10295.0
2015-09-14 15:50:00,58.74,58.8,58.74,58.76,19625.0,35.9908,36.0275,35.9908,36.003,19625.0
2015-09-14 15:55:00,58.76,58.8,58.75,58.78,23137.0,36.003,36.0275,35.9969,36.0153,23137.0
2015-09-15 09:30:00,59.0,59.48,59.0,59.25,8161.0,36.1501,36.4442,36.1501,36.3032,8161.0
2015-09-15 09:35:00,59.14,59.2,58.8,59.2,5013.0,36.2359,36.2726,36.0275,36.2726,5013.0
2015-09-15 09:40:00,59.27,59.32,59.16,59.27,4971.0,36.3155,36.3461,36.2481,36.3155,4971.0
2015-09-15 09:45:00,59.28,59.35,59.03,59.2,6394.0,36.3216,36.3645,36.1685,36.2726,6394.0
2015-09-15 09:50:00,59.42,59.5,59.33,59.41,8237.0,36.4074,36.4564,36.3523,36.4013,8237.0
2015-09-15 09:55:00,59.79,59.82,59.54,59.55,3450.0,36.6341,36.6525,36.4809,36.4871,3450.0
2015-09-15 10:00:00,59.67,59.67,59.33,59.33,2332.0,36.5606,36.5606,36.3523,36.3523,2332.0
2015-09-15 10:05:00,59.24,59.36,58.9,59.07,22799.0,36.2971,36.3706,36.0888,36.193,22799.0
2015-09-15 10:10:00,59.05,59.11,58.92,59.1,6538.0,36.1807,36.2175,36.1011,36.2113,6538.0
2015-09-15 10:15:00,59.06,59.13,59.01,59.01,2563.0,36.1868,36.2297,36.1562,36.1562,2563.0
2015-09-15 10:20:00,58.99,59.16,58.85,59.16,6493.0,36.1439,36.2481,36.0582,36.2481,6493.0
2015-09-15 10:25:00,59.1,59.1,58.95,58.95,900.0,36.2113,36.2113,36.1194,36.1194,900.0
2015-09-15 10:30:00,58.91,58.95,58.74,58.93,1923.0,36.0949,36.1194,35.9908,36.1072,1923.0
2015-09-15 10:35:00,58.91,59.23,58.86,59.17,10200.0,36.0949,36.291,36.0643,36.2542,10200.0
2015-09-15 10:40:00,59.15,59.39,59.12,59.35,4050.0,36.242,36.389,36.2236,36.3645,4050.0
2015-09-15 10:45:00,59.35,59.39,59.3,59.31,9400.0,36.3645,36.389,36.3339,36.34,9400.0
2015-09-15 10:50:00,59.35,59.43,59.29,59.4,17092.0,36.3645,36.4135,36.3278,36.3952,17092.0
2015-09-15 10:55:00,59.39,59.63,59.39,59.54,11106.0,36.389,36.5361,36.389,36.4809,11106.0
2015-09-15 11:00:00,59.53,59.59,59.33,59.59,3750.0,36.4748,36.5116,36.3523,36.5116,3750.0
2015-09-15 11:05:00,59.59,59.59,59.37,59.5,7100.0,36.5116,36.5116,36.3768,36.4564,7100.0
2015-09-15 11:10:00,59.58,59.64,59.53,59.61,2000.0,36.5054,36.5422,36.4748,36.5238,2000.0
2015-09-15 11:15:00,59.59,59.64,59.51,59.51,5600.0,36.5116,36.5422,36.4626,36.4626,5600.0
2015-09-15 11:20:00,59.54,59.63,59.51,59.61,2594.0,36.4809,36.5361,36.4626,36.5238,2594.0
2015-09-15 11:25:00,59.55,59.63,59.46,59.63,2900.0,36.4871,36.5361,36.4319,36.5361,2900.0
2015-09-15 11:30:00,59.62,59.71,59.57,59.57,2491.0,36.53,36.5851,36.4993,36.4993,2491.0
2015-09-15 11:35:00,59.63,59.65,59.48,59.48,6692.0,36.5361,36.5483,36.4442,36.4442,6692.0
2015-09-15 11:40:00,59.51,59.52,59.49,59.52,1025.0,36.4626,36.4687,36.4503,36.4687,1025.0
2015-09-15 11:45:00,59.53,59.83,59.53,59.79,14001.0,36.4748,36.6586,36.4748,36.6341,14001.0
2015-09-15 11:50:00,59.79,59.95,59.77,59.84,30461.0,36.6341,36.7321,36.6219,36.6647,30461.0
2015-09-15 11:55:00,59.91,59.96,59.85,59.96,5619.0,36.7076,36.7383,36.6709,36.7383,5619.0
2015-09-15 12:00:00,59.96,60.09,59.92,60.0,2926.0,36.7383,36.8179,36.7138,36.7628,2926.0
2015-09-15 12:05:00,60.04,60.09,60.0,60.01,9850.0,36.7873,36.8179,36.7628,36.7689,9850.0
2015-09-15 12:10:00,60.01,60.01,59.91,59.92,2916.0,36.7689,36.7689,36.7076,36.7138,2916.0
2015-09-15 12:15:00,59.97,60.02,59.95,60.0,1402.0,36.7444,36.775,36.7321,36.7628,1402.0
2015-09-15 12:20:00,60.0,60.05,59.95,60.0,7304.0,36.7628,36.7934,36.7321,36.7628,7304.0
2015-09-15 12:25:00,60.0,60.0,59.85,59.95,4051.0,36.7628,36.7628,36.6709,36.7321,4051.0
2015-09-15 12:30:00,59.95,59.99,59.87,59.92,3200.0,36.7321,36.7567,36.6831,36.7138,3200.0
2015-09-15 12:35:00,59.91,59.91,59.76,59.79,6070.0,36.7076,36.7076,36.6157,36.6341,6070.0
2015-09-15 12:40:00,59.84,59.85,59.8,59.84,2700.0,36.6647,36.6709,36.6402,36.6647,2700.0
2015-09-15 12:45:00,59.82,59.83,59.63,59.66,4200.0,36.6525,36.6586,36.5361,36.5545,4200.0
2015-09-15 12:50:00,59.66,59.66,59.54,59.55,3695.0,36.5545,36.5545,36.4809,36.4871,3695.0
2015-09-15 12:55:00,59.5,59.55,59.49,59.55,1435.0,36.4564,36.4871,36.4503,36.4871,1435.0
2015-09-15 13:00:00,59.58,59.63,59.52,59.62,4457.0,36.5054,36.5361,36.4687,36.53,4457.0
2015-09-15 13:05:00,59.68,59.69,59.6,59.6,1200.0,36.5667,36.5728,36.5177,36.5177,1200.0
2015-09-15 13:10:00,59.61,59.66,59.61,59.65,1600.0,36.5238,36.5545,36.5238,36.5483,1600.0
2015-09-15 13:15:00,59.66,59.69,59.62,59.62,2009.0,36.5545,36.5728,36.53,36.53,2009.0
2015-09-15 13:20:00,59.65,59.67,59.63,59.67,2003.0,36.5483,36.5606,36.5361,36.5606,2003.0
2015-09-15 13:25:00,59.62,59.79,59.62,59.74,4708.0,36.53,36.6341,36.53,36.6035,4708.0
2015-09-15 13:30:00,59.73,59.82,59.71,59.73,2849.0,36.5974,36.6525,36.5851,36.5974,2849.0
2015-09-15 13:35:00,59.71,59.72,59.62,59.71,1901.0,36.5851,36.5912,36.53,36.5851,1901.0
2015-09-15 13:40:00,59.65,59.67,59.65,59.67,500.0,36.5483,36.5606,36.5483,36.5606,500.0
2015-09-15 13:45:00,59.64,59.72,59.58,59.64,6780.0,36.5422,36.5912,36.5054,36.5422,6780.0
2015-09-15 13:50:00,59.59,59.59,59.51,59.52,4620.0,36.5116,36.5116,36.4626,36.4687,4620.0
2015-09-15 13:55:00,59.43,59.43,59.33,59.33,400.0,36.4135,36.4135,36.3523,36.3523,400.0
2015-09-15 14:00:00,59.39,59.39,59.25,59.29,4405.0,36.389,36.389,36.3032,36.3278,4405.0
2015-09-15 14:05:00,59.26,59.39,59.25,59.36,2718.0,36.3094,36.389,36.3032,36.3706,2718.0
2015-09-15 14:10:00,59.41,59.48,59.39,59.39,1300.0,36.4013,36.4442,36.389,36.389,1300.0
2015-09-15 14:15:00,59.42,59.5,59.41,59.44,1800.0,36.4074,36.4564,36.4013,36.4197,1800.0
2015-09-15 14:20:00,59.41,59.5,59.35,59.5,8091.0,36.4013,36.4564,36.3645,36.4564,8091.0
2015-09-15 14:25:00,59.48,59.49,59.42,59.45,9207.0,36.4442,36.4503,36.4074,36.4258,9207.0
2015-09-15 14:30:00,59.46,59.46,59.36,59.38,5605.0,36.4319,36.4319,36.3706,36.3829,5605.0
2015-09-15 14:35:00,59.36,59.39,59.23,59.26,5953.0,36.3706,36.389,36.291,36.3094,5953.0
2015-09-15 14:40:00,59.26,59.32,59.26,59.32,726.0,36.3094,36.3461,36.3094,36.3461,726.0
2015-09-15 14:45:00,59.31,59.31,59.21,59.21,4213.0,36.34,36.34,36.2787,36.2787,4213.0
2015-09-15 14:50:00,59.23,59.24,59.11,59.24,3000.0,36.291,36.2971,36.2175,36.2971,3000.0
2015-09-15 14:55:00,59.2,59.2,59.09,59.2,2492.0,36.2726,36.2726,36.2052,36.2726,2492.0
2015-09-15 15:00:00,59.21,59.37,59.16,59.34,4867.0,36.2787,36.3768,36.2481,36.3584,4867.0
2015-09-15 15:05:00,59.35,59.37,59.28,59.3,7531.0,36.3645,36.3768,36.3216,36.3339,7531.0
2015-09-15 15:10:00,59.3,59.41,59.3,59.41,1825.0,36.3339,36.4013,36.3339,36.4013,1825.0
2015-09-15 15:15:00,59.41,59.44,59.35,59.35,4100.0,36.4013,36.4197,36.3645,36.3645,4100.0
2015-09-15 15:20:00,59.33,59.37,59.27,59.36,5535.0,36.3523,36.3768,36.3155,36.3706,5535.0
2015-09-15 15:25:00,59.38,59.44,59.36,59.4,3151.0,36.3829,36.4197,36.3706,36.3952,3151.0
2015-09-15 15:30:00,59.41,59.47,59.37,59.4,7330.0,36.4013,36.438,36.3768,36.3952,7330.0
2015-09-15 15:35:00,59.41,59.43,59.25,59.25,10318.0,36.4013,36.4135,36.3032,36.3032,10318.0
2015-09-15 15:40:00,59.22,59.34,59.22,59.33,4100.0,36.2849,36.3584,36.2849,36.3523,4100.0
2015-09-15 15:45:00,59.32,59.34,59.19,59.23,7077.0,36.3461,36.3584,36.2665,36.291,7077.0
2015-09-15 15:50:00,59.22,59.28,59.21,59.27,11326.0,36.2849,36.3216,36.2787,36.3155,11326.0
2015-09-15 15:55:00,59.26,59.35,59.22,59.24,19797.0,36.3094,36.3645,36.2849,36.2971,19797.0
2015-09-16 09:30:00,60.03,60.16,59.83,60.05,5020.0,36.7812,36.8608,36.6586,36.7934,5020.0
2015-09-16 09:35:00,60.3,60.67,60.06,60.44,7767.0,36.9466,37.1733,36.7995,37.0324,7767.0
2015-09-16 09:40:00,60.68,60.98,60.68,60.81,5900.0,37.1794,37.3632,37.1794,37.2591,5900.0
2015-09-16 09:45:00,60.83,61.11,60.83,60.95,6750.0,37.2713,37.4429,37.2713,37.3449,6750.0
2015-09-16 09:50:00,60.89,60.89,60.75,60.76,6757.0,37.3081,37.3081,37.2223,37.2284,6757.0
2015-09-16 09:55:00,60.72,60.77,60.67,60.76,3448.0,37.2039,37.2346,37.1733,37.2284,3448.0
2015-09-16 10:00:00,60.79,60.84,60.6,60.7,20050.0,37.2468,37.2775,37.1304,37.1917,20050.0
2015-09-16 10:05:00,60.83,60.83,60.51,60.64,3201.0,37.2713,37.2713,37.0753,37.1549,3201.0
2015-09-16 10:10:00,60.75,60.87,60.65,60.67,8305.0,37.2223,37.2958,37.161,37.1733,8305.0
2015-09-16 10:15:00,60.65,60.76,60.64,60.71,4802.0,37.161,37.2284,37.1549,37.1978,4802.0
2015-09-16 10:20:00,60.66,60.78,60.61,60.78,4302.0,37.1672,37.2407,37.1365,37.2407,4302.0
2015-09-16 10:25:00,60.88,60.93,60.84,60.89,4000.0,37.302,37.3326,37.2775,37.3081,4000.0
2015-09-16 10:30:00,60.86,60.87,60.6,60.66,10201.0,37.2897,37.2958,37.1304,37.1672,10201.0
2015-09-16 10:35:00,60.7,60.81,60.59,60.8,5840.0,37.1917,37.2591,37.1243,37.253,5840.0
2015-09-16 10:40:00,60.8,60.95,60.69,60.81,14414.0,37.253,37.3449,37.1856,37.2591,14414.0
2015-09-16 10:45:00,60.79,60.95,60.76,60.9,20708.0,37.2468,37.3449,37.2284,37.3142,20708.0
2015-09-16 10:50:00,60.84,61.21,60.84,61.15,26911.0,37.2775,37.5042,37.2775,37.4674,26911.0
2015-09-16 10:55:00,61.16,61.6,61.15,61.46,25040.0,37.4735,37.7431,37.4674,37.6573,25040.0
2015-09-16 11:00:00,61.42,61.75,61.41,61.69,12555.0,37.6328,37.835,37.6267,37.7983,12555.0
2015-09-16 11:05:00,61.71,61.76,61.5,61.61,23587.0,37.8105,37.8412,37.6819,37.7493,23587.0
2015-09-16 11:10:00,61.58,61.69,61.49,61.65,10686.0,37.7309,37.7983,37.6757,37.7738,10686.0
2015-09-16 11:15:00,61.61,61.74,61.59,61.66,5495.0,37.7493,37.8289,37.737,37.7799,5495.0
2015-09-16 11:20:00,61.67,61.74,61.64,61.67,4970.0,37.786,37.8289,37.7676,37.786,4970.0
2015-09-16 11:25:00,61.66,61.66,61.3,61.53,5870.0,37.7799,37.7799,37.5593,37.7002,5870.0
2015-09-16 11:30:00,61.53,61.53,61.06,61.14,7940.0,37.7002,37.7002,37.4123,37.4613,7940.0
2015-09-16 11:35:00,61.23,61.4,61.14,61.14,3700.0,37.5164,37.6206,37.4613,37.4613,3700.0
2015-09-16 11:40:00,61.2,61.31,60.98,61.19,17853.0,37.498,37.5654,37.3632,37.4919,17853.0
2015-09-16 11:45:00,61.2,61.31,61.17,61.31,4279.0,37.498,37.5654,37.4797,37.5654,4279.0
2015-09-16 11:50:00,61.28,61.32,61.1,61.19,13609.0,37.5471,37.5716,37.4368,37.4919,13609.0
2015-09-16 11:55:00,61.25,61.57,61.03,61.56,27043.0,37.5287,37.7247,37.3939,37.7186,27043.0
2015-09-16 12:00:00,61.48,61.5,61.25,61.26,4911.0,37.6696,37.6819,37.5287,37.5348,4911.0
2015-09-16 12:05:00,61.27,61.41,61.26,61.34,2001.0,37.5409,37.6267,37.5348,37.5838,2001.0
2015-09-16 12:10:00,61.43,61.55,61.43,61.53,3580.0,37.639,37.7125,37.639,37.7002,3580.0
2015-09-16 12:15:00,61.47,61.59,61.42,61.53,5220.0,37.6635,37.737,37.6328,37.7002,5220.0
2015-09-16 12:20:00,61.55,61.6,61.47,61.57,7700.0,37.7125,37.7431,37.6635,37.7247,7700.0
2015-09-16 12:25:00,61.63,61.69,61.53,61.53,4650.0,37.7615,37.7983,37.7002,37.7002,4650.0
2015-09-16 12:30:00,61.54,61.54,61.33,61.44,4879.0,37.7064,37.7064,37.5777,37.6451,4879.0
2015-09-16 12:35:00,61.41,61.42,61.23,61.3,2382.0,37.6267,37.6328,37.5164,37.5593,2382.0
2015-09-16 12:40:00,61.24,61.25,61.2,61.2,1100.0,37.5225,37.5287,37.498,37.498,1100.0
2015-09-16 12:45:00,61.19,61.27,61.13,61.16,3325.0,37.4919,37.5409,37.4551,37.4735,3325.0
2015-09-16 12:50:00,61.13,61.31,61.13,61.31,2487.0,37.4551,37.5654,37.4551,37.5654,2487.0
2015-09-16 12:55:00,61.41,61.46,61.35,61.36,3012.0,37.6267,37.6573,37.5899,37.5961,3012.0
2015-09-16 13:00:00,61.36,61.44,61.3,61.43,2000.0,37.5961,37.6451,37.5593,37.639,2000.0
2015-09-16 13:05:00,61.44,61.48,61.39,61.42,4400.0,37.6451,37.6696,37.6145,37.6328,4400.0
2015-09-16 13:10:00,61.45,61.45,61.3,61.31,3154.0,37.6512,37.6512,37.5593,37.5654,3154.0
2015-09-16 13:15:00,61.39,61.46,61.36,61.37,400.0,37.6145,37.6573,37.5961,37.6022,400.0
2015-09-16 13:20:00,61.39,61.41,61.27,61.27,1000.0,37.6145,37.6267,37.5409,37.5409,1000.0
2015-09-16 13:25:00,61.21,61.21,60.92,60.92,7201.0,37.5042,37.5042,37.3265,37.3265,7201.0
2015-09-16 13:30:00,60.92,60.97,60.87,60.88,5866.0,37.3265,37.3571,37.2958,37.302,5866.0
2015-09-16 13:35:00,60.94,60.99,60.72,60.77,5624.0,37.3387,37.3694,37.2039,37.2346,5624.0
2015-09-16 13:40:00,60.79,60.95,60.75,60.95,11266.0,37.2468,37.3449,37.2223,37.3449,11266.0
2015-09-16 13:45:00,60.96,60.96,60.88,60.88,3700.0,37.351,37.351,37.302,37.302,3700.0
2015-09-16 13:50:00,60.9,60.93,60.87,60.88,5160.0,37.3142,37.3326,37.2958,37.302,5160.0
2015-09-16 13:55:00,60.86,60.98,60.86,60.98,6900.0,37.2897,37.3632,37.2897,37.3632,6900.0
2015-09-16 14:00:00,60.96,61.05,60.91,61.05,5200.0,37.351,37.4061,37.3204,37.4061,5200.0
2015-09-16 14:05:00,61.07,61.11,61.04,61.06,2300.0,37.4184,37.4429,37.4,37.4123,2300.0
2015-09-16 14:10:00,61.14,61.14,60.95,60.95,1400.0,37.4613,37.4613,37.3449,37.3449,1400.0
2015-09-16 14:15:00,60.98,61.15,60.98,61.1,10035.0,37.3632,37.4674,37.3632,37.4368,10035.0
2015-09-16 14:20:00,61.17,61.28,61.15,61.26,4076.0,37.4797,37.5471,37.4674,37.5348,4076.0
2015-09-16 14:25:00,61.26,61.4,61.24,61.34,4350.0,37.5348,37.6206,37.5225,37.5838,4350.0
2015-09-16 14:30:00,61.32,61.43,61.21,61.43,2550.0,37.5716,37.639,37.5042,37.639,2550.0
2015-09-16 14:35:00,61.42,61.43,61.31,61.35,5000.0,37.6328,37.639,37.5654,37.5899,5000.0
2015-09-16 14:40:00,61.31,61.36,61.26,61.29,11496.0,37.5654,37.5961,37.5348,37.5532,11496.0
2015-09-16 14:45:00,61.29,61.39,61.23,61.39,3787.0,37.5532,37.6145,37.5164,37.6145,3787.0
2015-09-16 14:50:00,61.45,61.45,61.38,61.42,2791.0,37.6512,37.6512,37.6083,37.6328,2791.0
2015-09-16 14:55:00,61.41,61.52,61.39,61.47,7200.0,37.6267,37.6941,37.6145,37.6635,7200.0
2015-09-16 15:00:00,61.4,61.51,61.33,61.35,3950.0,37.6206,37.688,37.5777,37.5899,3950.0
2015-09-16 15:05:00,61.39,61.45,61.35,61.35,4000.0,37.6145,37.6512,37.5899,37.5899,4000.0
2015-09-16 15:10:00,61.35,61.5,61.24,61.38,27432.0,37.5899,37.6819,37.5225,37.6083,27432.0
2015-09-16 15:15:00,61.35,61.55,61.19,61.41,33064.0,37.5899,37.7125,37.4919,37.6267,33064.0
2015-09-16 15:20:00,61.4,61.4,61.14,61.25,9583.0,37.6206,37.6206,37.4613,37.5287,9583.0
2015-09-16 15:25:00,61.31,61.32,61.22,61.3,6000.0,37.5654,37.5716,37.5103,37.5593,6000.0
2015-09-16 15:30:00,61.34,61.53,61.34,61.53,9130.0,37.5838,37.7002,37.5838,37.7002,9130.0
2015-09-16 15:35:00,61.53,61.7,61.49,61.7,20169.0,37.7002,37.8044,37.6757,37.8044,20169.0
2015-09-16 15:40:00,61.7,61.71,61.65,61.7,21097.0,37.8044,37.8105,37.7738,37.8044,21097.0
2015-09-16 15:45:00,61.68,61.68,61.52,61.59,11710.0,37.7921,37.7921,37.6941,37.737,11710.0
2015-09-16 15:50:00,61.59,61.6,61.39,61.56,50614.0,37.737,37.7431,37.6145,37.7186,50614.0
2015-09-16 15:55:00,61.55,61.6,61.43,61.55,35206.0,37.7125,37.7431,37.639,37.7125,35206.0
2015-09-17 09:30:00,61.5,62.4,61.23,62.06,3089.0,37.6819,38.2333,37.5164,38.025,3089.0
2015-09-17 09:35:00,61.41,61.83,61.08,61.56,5142.0,37.6267,37.884,37.4245,37.7186,5142.0
2015-09-17 09:40:00,61.55,62.09,61.44,61.98,4500.0,37.7125,38.0434,37.6451,37.976,4500.0
2015-09-17 09:45:00,62.07,62.5,62.01,62.48,4700.0,38.0311,38.2946,37.9943,38.2823,4700.0
2015-09-17 09:50:00,62.36,62.36,61.9,61.96,2123.0,38.2088,38.2088,37.9269,37.9637,2123.0
2015-09-17 09:55:00,61.7,62.07,61.7,61.79,14245.0,37.8044,38.0311,37.8044,37.8595,14245.0
2015-09-17 10:00:00,62.02,62.1,61.88,62.1,1300.0,38.0005,38.0495,37.9147,38.0495,1300.0
2015-09-17 10:05:00,62.2,62.2,61.86,61.9,3898.0,38.1108,38.1108,37.9024,37.9269,3898.0
2015-09-17 10:10:00,61.81,61.94,61.71,61.72,7808.0,37.8718,37.9514,37.8105,37.8167,7808.0
2015-09-17 10:15:00,61.74,61.75,61.48,61.51,5205.0,37.8289,37.835,37.6696,37.688,5205.0
2015-09-17 10:20:00,61.55,61.92,61.53,61.87,12091.0,37.7125,37.9392,37.7002,37.9086,12091.0
2015-09-17 10:25:00,61.97,62.07,61.91,62.04,4624.0,37.9698,38.0311,37.9331,38.0127,4624.0
2015-09-17 10:30:00,62.08,62.08,61.75,61.93,4750.0,38.0372,38.0372,37.835,37.9453,4750.0
2015-09-17 10:35:00,61.87,61.89,61.64,61.69,2500.0,37.9086,37.9208,37.7676,37.7983,2500.0
2015-09-17 10:40:00,61.66,61.89,61.66,61.75,6100.0,37.7799,37.9208,37.7799,37.835,6100.0
2015-09-17 10:45:00,61.75,61.94,61.68,61.91,11313.0,37.835,37.9514,37.7921,37.9331,11313.0
2015-09-17 10:50:00,61.97,62.03,61.77,62.03,5700.0,37.9698,38.0066,37.8473,38.0066,5700.0
2015-09-17 10:55:00,62.09,62.11,62.0,62.0,1400.0,38.0434,38.0556,37.9882,37.9882,1400.0
2015-09-17 11:00:00,61.97,62.21,61.97,62.1,10511.0,37.9698,38.1169,37.9698,38.0495,10511.0
2015-09-17 11:05:00,62.02,62.26,62.02,62.26,7102.0,38.0005,38.1475,38.0005,38.1475,7102.0
2015-09-17 11:10:00,62.37,62.44,62.3,62.35,9518.0,38.2149,38.2578,38.172,38.2027,9518.0
2015-09-17 11:15:00,62.3,62.41,62.08,62.08,4023.0,38.172,38.2394,38.0372,38.0372,4023.0
2015-09-17 11:20:00,62.09,62.18,62.08,62.08,3500.0,38.0434,38.0985,38.0372,38.0372,3500.0
2015-09-17 11:25:00,62.05,62.11,61.88,61.95,3002.0,38.0188,38.0556,37.9147,37.9576,3002.0
2015-09-17 11:30:00,62.02,62.14,61.95,62.08,8635.0,38.0005,38.074,37.9576,38.0372,8635.0
2015-09-17 11:35:00,62.0,62.07,61.79,62.07,6170.0,37.9882,38.0311,37.8595,38.0311,6170.0
2015-09-17 11:40:00,62.04,62.06,61.93,61.99,4303.0,38.0127,38.025,37.9453,37.9821,4303.0
2015-09-17 11:45:00,62.01,62.11,61.9,61.96,3700.0,37.9943,38.0556,37.9269,37.9637,3700.0
2015-09-17 11:50:00,61.93,62.08,61.87,61.94,16003.0,37.9453,38.0372,37.9086,37.9514,16003.0
2015-09-17 11:55:00,61.88,62.12,61.87,62.12,8130.0,37.9147,38.0617,37.9086,38.0617,8130.0
2015-09-17 12:00:00,62.22,62.24,62.1,62.15,4700.0,38.123,38.1353,38.0495,38.0801,4700.0
2015-09-17 12:05:00,62.1,62.25,62.05,62.2,4735.0,38.0495,38.1414,38.0188,38.1108,4735.0
2015-09-17 12:10:00,62.25,62.33,62.22,62.23,5503.0,38.1414,38.1904,38.123,38.1291,5503.0
2015-09-17 12:15:00,62.29,62.45,62.26,62.33,10200.0,38.1659,38.2639,38.1475,38.1904,10200.0
2015-09-17 12:20:00,62.45,62.45,62.3,62.34,11059.0,38.2639,38.2639,38.172,38.1965,11059.0
2015-09-17 12:25:00,62.33,62.38,62.25,62.3,6650.0,38.1904,38.221,38.1414,38.172,6650.0
2015-09-17 12:30:00,62.25,62.32,62.19,62.3,4100.0,38.1414,38.1843,38.1046,38.172,4100.0
2015-09-17 12:35:00,62.3,62.33,62.18,62.28,5957.0,38.172,38.1904,38.0985,38.1598,5957.0
2015-09-17 12:40:00,62.25,62.33,62.2,62.22,4650.0,38.1414,38.1904,38.1108,38.123,4650.0
2015-09-17 12:45:00,62.28,62.32,62.19,62.24,7061.0,38.1598,38.1843,38.1046,38.1353,7061.0
2015-09-17 12:50:00,62.3,62.33,62.25,62.28,2450.0,38.172,38.1904,38.1414,38.1598,2450.0
2015-09-17 12:55:00,62.32,62.35,62.14,62.21,13698.0,38.1843,38.2027,38.074,38.1169,13698.0
2015-09-17 13:00:00,62.15,62.33,62.15,62.33,1535.0,38.0801,38.1904,38.0801,38.1904,1535.0
2015-09-17 13:05:00,62.28,62.28,62.15,62.25,4346.0,38.1598,38.1598,38.0801,38.1414,4346.0
2015-09-17 13:10:00,62.3,62.38,62.24,62.3,6110.0,38.172,38.221,38.1353,38.172,6110.0
2015-09-17 13:15:00,62.3,62.36,62.22,62.22,10172.0,38.172,38.2088,38.123,38.123,10172.0
2015-09-17 13:20:00,62.21,62.31,62.11,62.14,2700.0,38.1169,38.1782,38.0556,38.074,2700.0
2015-09-17 13:25:00,62.15,62.24,62.15,62.22,700.0,38.0801,38.1353,38.0801,38.123,700.0
2015-09-17 13:30:00,62.27,62.27,62.15,62.23,2191.0,38.1536,38.1536,38.0801,38.1291,2191.0
2015-09-17 13:35:00,62.22,62.31,62.09,62.09,2953.0,38.123,38.1782,38.0434,38.0434,2953.0
2015-09-17 13:40:00,62.16,62.17,62.12,62.12,949.0,38.0862,38.0924,38.0617,38.0617,949.0
2015-09-17 13:45:00,62.16,62.21,62.1,62.18,1200.0,38.0862,38.1169,38.0495,38.0985,1200.0
2015-09-17 13:50:00,62.11,62.21,62.11,62.14,2100.0,38.0556,38.1169,38.0556,38.074,2100.0
2015-09-17 13:55:00,62.27,62.35,62.22,62.31,5234.0,38.1536,38.2027,38.123,38.1782,5234.0
2015-09-17 14:00:00,62.42,62.48,61.7,61.85,10097.0,38.2455,38.2823,37.8044,37.8963,10097.0
2015-09-17 14:05:00,61.81,62.25,61.81,62.25,2200.0,37.8718,38.1414,37.8718,38.1414,2200.0
2015-09-17 14:10:00,62.24,62.65,62.2,62.65,6025.0,38.1353,38.3865,38.1108,38.3865,6025.0
2015-09-17 14:15:00,62.64,63.05,62.59,62.78,13544.0,38.3803,38.6316,38.3497,38.4661,13544.0
2015-09-17 14:20:00,62.82,62.9,62.75,62.83,3670.0,38.4906,38.5397,38.4477,38.4968,3670.0
2015-09-17 14:25:00,62.85,62.86,62.39,62.39,5278.0,38.509,38.5151,38.2272,38.2272,5278.0
2015-09-17 14:30:00,62.38,62.6,62.29,62.53,5100.0,38.221,38.3558,38.1659,38.3129,5100.0
2015-09-17 14:35:00,62.65,62.83,62.5,62.53,8762.0,38.3865,38.4968,38.2946,38.3129,8762.0
2015-09-17 14:40:00,62.63,62.99,62.63,62.99,1700.0,38.3742,38.5948,38.3742,38.5948,1700.0
2015-09-17 14:45:00,63.02,63.5,62.97,63.35,13198.0,38.6132,38.9073,38.5825,38.8154,13198.0
2015-09-17 14:50:00,63.36,63.38,63.26,63.26,5723.0,38.8215,38.8338,38.7602,38.7602,5723.0
2015-09-17 14:55:00,63.23,63.27,63.12,63.18,7908.0,38.7418,38.7664,38.6744,38.7112,7908.0
2015-09-17 15:00:00,63.18,63.28,63.02,63.09,5586.0,38.7112,38.7725,38.6132,38.6561,5586.0
2015-09-17 15:05:00,62.91,62.91,62.45,62.45,7230.0,38.5458,38.5458,38.2639,38.2639,7230.0
2015-09-17 15:10:00,62.49,62.58,62.12,62.12,4600.0,38.2884,38.3436,38.0617,38.0617,4600.0
2015-09-17 15:15:00,62.22,62.46,62.1,62.19,6946.0,38.123,38.2701,38.0495,38.1046,6946.0
2015-09-17 15:20:00,62.12,62.12,61.77,61.95,8086.0,38.0617,38.0617,37.8473,37.9576,8086.0
2015-09-17 15:25:00,62.0,62.18,61.88,62.05,10163.0,37.9882,38.0985,37.9147,38.0188,10163.0
2015-09-17 15:30:00,62.02,62.21,61.89,62.15,6274.0,38.0005,38.1169,37.9208,38.0801,6274.0
2015-09-17 15:35:00,62.03,62.1,61.73,61.86,4929.0,38.0066,38.0495,37.8228,37.9024,4929.0
2015-09-17 15:40:00,61.93,62.3,61.87,61.93,10611.0,37.9453,38.172,37.9086,37.9453,10611.0
2015-09-17 15:45:00,61.9,62.07,61.87,62.01,7177.0,37.9269,38.0311,37.9086,37.9943,7177.0
2015-09-17 15:50:00,61.98,62.02,61.66,61.69,31171.0,37.976,38.0005,37.7799,37.7983,31171.0
2015-09-17 15:55:00,61.65,61.95,61.63,61.83,29191.0,37.7738,37.9576,37.7615,37.884,29191.0
2015-09-18 09:30:00,60.62,61.23,60.58,60.58,984.0,37.1427,37.5164,37.1182,37.1182,984.0
2015-09-18 09:35:00,60.64,60.64,60.32,60.36,14953.0,37.1549,37.1549,36.9589,36.9834,14953.0
2015-09-18 09:40:00,60.36,60.62,60.02,60.5,24815.0,36.9834,37.1427,36.775,37.0691,24815.0
2015-09-18 09:45:00,60.35,60.5,60.16,60.19,5117.0,36.9772,37.0691,36.8608,36.8792,5117.0
2015-09-18 09:50:00,60.01,60.33,59.89,60.24,1500.0,36.7689,36.965,36.6954,36.9098,1500.0
2015-09-18 09:55:00,60.32,60.7,60.31,60.52,3300.0,36.9589,37.1917,36.9527,37.0814,3300.0
2015-09-18 10:00:00,60.69,60.85,60.59,60.79,2490.0,37.1856,37.2836,37.1243,37.2468,2490.0
2015-09-18 10:05:00,60.86,61.07,60.85,60.85,7830.0,37.2897,37.4184,37.2836,37.2836,7830.0
2015-09-18 10:10:00,60.83,60.83,60.42,60.43,2600.0,37.2713,37.2713,37.0201,37.0263,2600.0
2015-09-18 10:15:00,60.43,60.43,60.09,60.35,7200.0,37.0263,37.0263,36.8179,36.9772,7200.0
2015-09-18 10:20:00,60.25,60.26,60.08,60.17,3200.0,36.916,36.9221,36.8118,36.8669,3200.0
2015-09-18 10:25:00,60.21,60.67,60.19,60.31,8750.0,36.8915,37.1733,36.8792,36.9527,8750.0
2015-09-18 10:30:00,60.51,60.71,60.43,60.52,7375.0,37.0753,37.1978,37.0263,37.0814,7375.0
2015-09-18 10:35:00,60.44,60.66,60.36,60.62,5300.0,37.0324,37.1672,36.9834,37.1427,5300.0
2015-09-18 10:40:00,60.64,60.71,60.52,60.6,3600.0,37.1549,37.1978,37.0814,37.1304,3600.0
2015-09-18 10:45:00,60.7,60.85,60.7,60.77,4500.0,37.1917,37.2836,37.1917,37.2346,4500.0
2015-09-18 10:50:00,60.86,60.88,60.67,60.67,3890.0,37.2897,37.302,37.1733,37.1733,3890.0
2015-09-18 10:55:00,60.63,60.99,60.63,60.81,8406.0,37.1488,37.3694,37.1488,37.2591,8406.0
2015-09-18 11:00:00,60.79,60.82,60.71,60.71,1600.0,37.2468,37.2652,37.1978,37.1978,1600.0
2015-09-18 11:05:00,60.63,60.73,60.54,60.56,2682.0,37.1488,37.2101,37.0936,37.1059,2682.0
2015-09-18 11:10:00,60.67,60.68,60.5,60.5,2350.0,37.1733,37.1794,37.0691,37.0691,2350.0
2015-09-18 11:15:00,60.49,60.49,60.33,60.37,37943.0,37.063,37.063,36.965,36.9895,37943.0
2015-09-18 11:20:00,60.32,60.48,60.32,60.37,15358.0,36.9589,37.0569,36.9589,36.9895,15358.0
2015-09-18 11:25:00,60.45,60.56,60.32,60.43,4500.0,37.0385,37.1059,36.9589,37.0263,4500.0
2015-09-18 11:30:00,60.39,60.59,60.39,60.54,5940.0,37.0017,37.1243,37.0017,37.0936,5940.0
2015-09-18 11:35:00,60.5,60.58,60.4,60.51,6603.0,37.0691,37.1182,37.0079,37.0753,6603.0
2015-09-18 11:40:00,60.6,60.7,60.54,60.56,5000.0,37.1304,37.1917,37.0936,37.1059,5000.0
2015-09-18 11:45:00,60.53,60.69,60.46,60.49,10146.0,37.0875,37.1856,37.0446,37.063,10146.0
2015-09-18 11:50:00,60.53,60.61,60.39,60.56,3874.0,37.0875,37.1365,37.0017,37.1059,3874.0
2015-09-18 11:55:00,60.56,60.56,60.47,60.47,800.0,37.1059,37.1059,37.0508,37.0508,800.0
2015-09-18 12:00:00,60.53,60.67,60.51,60.57,3901.0,37.0875,37.1733,37.0753,37.112,3901.0
2015-09-18 12:05:00,60.54,60.61,60.39,60.61,2500.0,37.0936,37.1365,37.0017,37.1365,2500.0
2015-09-18 12:10:00,60.62,60.68,60.6,60.66,2247.0,37.1427,37.1794,37.1304,37.1672,2247.0
2015-09-18 12:15:00,60.61,60.7,60.58,60.59,1900.0,37.1365,37.1917,37.1182,37.1243,1900.0
2015-09-18 12:20:00,60.61,60.66,60.56,60.58,2600.0,37.1365,37.1672,37.1059,37.1182,2600.0
2015-09-18 12:25:00,60.57,60.58,60.48,60.5,4330.0,37.112,37.1182,37.0569,37.0691,4330.0
2015-09-18 12:30:00,60.5,60.63,60.43,60.63,2940.0,37.0691,37.1488,37.0263,37.1488,2940.0
2015-09-18 12:35:00,60.64,60.71,60.54,60.58,1700.0,37.1549,37.1978,37.0936,37.1182,1700.0
2015-09-18 12:40:00,60.55,60.61,60.47,60.49,3500.0,37.0998,37.1365,37.0508,37.063,3500.0
2015-09-18 12:45:00,60.5,60.51,60.4,60.41,3050.0,37.0691,37.0753,37.0079,37.014,3050.0
2015-09-18 12:50:00,60.5,60.64,60.47,60.57,2900.0,37.0691,37.1549,37.0508,37.112,2900.0
2015-09-18 12:55:00,60.51,60.63,60.5,60.61,11000.0,37.0753,37.1488,37.0691,37.1365,11000.0
2015-09-18 13:00:00,60.61,60.8,60.56,60.79,5021.0,37.1365,37.253,37.1059,37.2468,5021.0
2015-09-18 13:05:00,60.77,60.77,60.51,60.57,2200.0,37.2346,37.2346,37.0753,37.112,2200.0
2015-09-18 13:10:00,60.57,60.62,60.52,60.59,5530.0,37.112,37.1427,37.0814,37.1243,5530.0
2015-09-18 13:15:00,60.55,60.65,60.55,60.62,1400.0,37.0998,37.161,37.0998,37.1427,1400.0
2015-09-18 13:20:00,60.54,60.59,60.42,60.51,3700.0,37.0936,37.1243,37.0201,37.0753,3700.0
2015-09-18 13:25:00,60.45,60.66,60.45,60.62,2530.0,37.0385,37.1672,37.0385,37.1427,2530.0
2015-09-18 13:30:00,60.63,60.68,60.45,60.56,3600.0,37.1488,37.1794,37.0385,37.1059,3600.0
2015-09-18 13:35:00,60.47,60.56,60.43,60.54,3000.0,37.0508,37.1059,37.0263,37.0936,3000.0
2015-09-18 13:40:00,60.5,60.58,60.5,60.58,1981.0,37.0691,37.1182,37.0691,37.1182,1981.0
2015-09-18 13:45:00,60.59,60.65,60.51,60.58,5376.0,37.1243,37.161,37.0753,37.1182,5376.0
2015-09-18 13:50:00,60.55,60.69,60.55,60.55,3850.0,37.0998,37.1856,37.0998,37.0998,3850.0
2015-09-18 13:55:00,60.64,60.66,60.45,60.64,3265.0,37.1549,37.1672,37.0385,37.1549,3265.0
2015-09-18 14:00:00,60.55,60.67,60.52,60.66,3900.0,37.0998,37.1733,37.0814,37.1672,3900.0
2015-09-18 14:05:00,60.66,60.71,60.5,60.5,5253.0,37.1672,37.1978,37.0691,37.0691,5253.0
2015-09-18 14:10:00,60.42,60.55,60.41,60.47,2750.0,37.0201,37.0998,37.014,37.0508,2750.0
2015-09-18 14:15:00,60.39,60.5,60.39,60.5,3880.0,37.0017,37.0691,37.0017,37.0691,3880.0
2015-09-18 14:20:00,60.44,60.64,60.4,60.59,6800.0,37.0324,37.1549,37.0079,37.1243,6800.0
2015-09-18 14:25:00,60.64,60.66,60.52,60.54,4251.0,37.1549,37.1672,37.0814,37.0936,4251.0
2015-09-18 14:30:00,60.56,60.66,60.47,60.62,5392.0,37.1059,37.1672,37.0508,37.1427,5392.0
2015-09-18 14:35:00,60.58,60.58,60.48,60.57,2500.0,37.1182,37.1182,37.0569,37.112,2500.0
2015-09-18 14:40:00,60.55,60.64,60.54,60.55,7810.0,37.0998,37.1549,37.0936,37.0998,7810.0
2015-09-18 14:45:00,60.57,60.62,60.51,60.53,10250.0,37.112,37.1427,37.0753,37.0875,10250.0
2015-09-18 14:50:00,60.57,60.59,60.43,60.48,5961.0,37.112,37.1243,37.0263,37.0569,5961.0
2015-09-18 14:55:00,60.48,60.59,60.42,60.54,6550.0,37.0569,37.1243,37.0201,37.0936,6550.0
2015-09-18 15:00:00,60.56,60.6,60.34,60.34,6000.0,37.1059,37.1304,36.9711,36.9711,6000.0
2015-09-18 15:05:00,60.35,60.39,60.2,60.2,6100.0,36.9772,37.0017,36.8853,36.8853,6100.0
2015-09-18 15:10:00,60.24,60.34,60.23,60.3,23300.0,36.9098,36.9711,36.9037,36.9466,23300.0
2015-09-18 15:15:00,60.33,60.36,60.26,60.3,8478.0,36.965,36.9834,36.9221,36.9466,8478.0
2015-09-18 15:20:00,60.31,60.34,60.24,60.3,7650.0,36.9527,36.9711,36.9098,36.9466,7650.0
2015-09-18 15:25:00,60.3,60.31,60.13,60.22,18501.0,36.9466,36.9527,36.8424,36.8976,18501.0
2015-09-18 15:30:00,60.2,60.27,60.1,60.16,12322.0,36.8853,36.9282,36.8241,36.8608,12322.0
2015-09-18 15:35:00,60.16,60.25,60.12,60.22,15491.0,36.8608,36.916,36.8363,36.8976,15491.0
2015-09-18 15:40:00,60.21,60.24,60.16,60.2,17086.0,36.8915,36.9098,36.8608,36.8853,17086.0
2015-09-18 15:45:00,60.21,60.51,60.21,60.49,27982.0,36.8915,37.0753,36.8915,37.063,27982.0
2015-09-18 15:50:00,60.47,60.72,60.47,60.64,44098.0,37.0508,37.2039,37.0508,37.1549,44098.0
2015-09-18 15:55:00,60.67,60.77,60.6,60.73,53156.0,37.1733,37.2346,37.1304,37.2101,53156.0
2015-09-21 09:30:00,61.3,61.5,61.05,61.07,5602.0,37.5593,37.6819,37.4061,37.4184,5602.0
2015-09-21 09:35:00,61.11,61.11,60.48,60.56,5510.0,37.4429,37.4429,37.0569,37.1059,5510.0
2015-09-21 09:40:00,60.69,60.69,60.43,60.67,3424.0,37.1856,37.1856,37.0263,37.1733,3424.0
2015-09-21 09:45:00,60.7,60.9,60.55,60.82,9500.0,37.1917,37.3142,37.0998,37.2652,9500.0
2015-09-21 09:50:00,60.78,61.11,60.65,60.88,8074.0,37.2407,37.4429,37.161,37.302,8074.0
2015-09-21 09:55:00,60.86,60.86,60.55,60.56,1569.0,37.2897,37.2897,37.0998,37.1059,1569.0
2015-09-21 10:00:00,60.68,61.16,60.68,60.83,4043.0,37.1794,37.4735,37.1794,37.2713,4043.0
2015-09-21 10:05:00,60.75,60.96,60.72,60.92,2100.0,37.2223,37.351,37.2039,37.3265,2100.0
2015-09-21 10:10:00,61.0,61.15,61.0,61.1,7390.0,37.3755,37.4674,37.3755,37.4368,7390.0
2015-09-21 10:15:00,61.11,61.16,60.91,61.0,3520.0,37.4429,37.4735,37.3204,37.3755,3520.0
2015-09-21 10:20:00,60.97,61.18,60.91,61.16,9561.0,37.3571,37.4858,37.3204,37.4735,9561.0
2015-09-21 10:25:00,61.16,61.21,61.01,61.14,9241.0,37.4735,37.5042,37.3816,37.4613,9241.0
2015-09-21 10:30:00,61.14,61.32,61.14,61.22,3853.0,37.4613,37.5716,37.4613,37.5103,3853.0
2015-09-21 10:35:00,61.25,61.36,61.24,61.32,3930.0,37.5287,37.5961,37.5225,37.5716,3930.0
2015-09-21 10:40:00,61.32,61.4,61.2,61.4,3466.0,37.5716,37.6206,37.498,37.6206,3466.0
2015-09-21 10:45:00,61.42,61.57,61.42,61.51,13448.0,37.6328,37.7247,37.6328,37.688,13448.0
2015-09-21 10:50:00,61.56,61.63,61.48,61.55,10996.0,37.7186,37.7615,37.6696,37.7125,10996.0
2015-09-21 10:55:00,61.5,61.64,61.49,61.63,7100.0,37.6819,37.7676,37.6757,37.7615,7100.0
2015-09-21 11:00:00,61.65,61.78,61.6,61.61,3500.0,37.7738,37.8534,37.7431,37.7493,3500.0
2015-09-21 11:05:00,61.61,61.62,61.51,61.57,3850.0,37.7493,37.7554,37.688,37.7247,3850.0
2015-09-21 11:10:00,61.62,61.65,61.48,61.48,3800.0,37.7554,37.7738,37.6696,37.6696,3800.0
2015-09-21 11:15:00,61.47,61.65,61.44,61.59,4945.0,37.6635,37.7738,37.6451,37.737,4945.0
2015-09-21 11:20:00,61.56,61.59,61.48,61.55,5882.0,37.7186,37.737,37.6696,37.7125,5882.0
2015-09-21 11:25:00,61.58,61.71,61.51,61.68,7162.0,37.7309,37.8105,37.688,37.7921,7162.0
2015-09-21 11:30:00,61.69,61.71,61.49,61.59,8049.0,37.7983,37.8105,37.6757,37.737,8049.0
2015-09-21 11:35:00,61.56,61.57,61.45,61.55,14366.0,37.7186,37.7247,37.6512,37.7125,14366.0
2015-09-21 11:40:00,61.51,61.65,61.51,61.61,16431.0,37.688,37.7738,37.688,37.7493,16431.0
2015-09-21 11:45:00,61.64,61.74,61.6,61.71,13550.0,37.7676,37.8289,37.7431,37.8105,13550.0
2015-09-21 11:50:00,61.72,61.76,61.7,61.72,7108.0,37.8167,37.8412,37.8044,37.8167,7108.0
2015-09-21 11:55:00,61.72,61.97,61.69,61.94,17947.0,37.8167,37.9698,37.7983,37.9514,17947.0
2015-09-21 12:00:00,61.94,62.03,61.9,61.9,3230.0,37.9514,38.0066,37.9269,37.9269,3230.0
2015-09-21 12:05:00,61.9,62.08,61.89,62.05,9596.0,37.9269,38.0372,37.9208,38.0188,9596.0
2015-09-21 12:10:00,62.04,62.22,62.03,62.2,7252.0,38.0127,38.123,38.0066,38.1108,7252.0
2015-09-21 12:15:00,62.21,62.33,62.16,62.29,8453.0,38.1169,38.1904,38.0862,38.1659,8453.0
2015-09-21 12:20:00,62.29,62.31,62.21,62.23,28443.0,38.1659,38.1782,38.1169,38.1291,28443.0
2015-09-21 12:25:00,62.23,62.35,62.21,62.35,7714.0,38.1291,38.2027,38.1169,38.2027,7714.0
2015-09-21 12:30:00,62.37,62.41,62.32,62.32,7060.0,38.2149,38.2394,38.1843,38.1843,7060.0
2015-09-21 12:35:00,62.32,62.55,62.32,62.45,12231.0,38.1843,38.3252,38.1843,38.2639,12231.0
2015-09-21 12:40:00,62.45,62.62,62.45,62.46,4473.0,38.2639,38.3681,38.2639,38.2701,4473.0
2015-09-21 12:45:00,62.46,62.5,62.34,62.35,4211.0,38.2701,38.2946,38.1965,38.2027,4211.0
2015-09-21 12:50:00,62.28,62.32,61.91,61.98,6199.0,38.1598,38.1843,37.9331,37.976,6199.0
2015-09-21 12:55:00,61.95,62.12,61.9,62.12,5847.0,37.9576,38.0617,37.9269,38.0617,5847.0
2015-09-21 13:00:00,62.11,62.17,62.07,62.13,2650.0,38.0556,38.0924,38.0311,38.0679,2650.0
2015-09-21 13:05:00,62.18,62.27,62.16,62.19,4664.0,38.0985,38.1536,38.0862,38.1046,4664.0
2015-09-21 13:10:00,62.18,62.21,61.97,62.1,4330.0,38.0985,38.1169,37.9698,38.0495,4330.0
2015-09-21 13:15:00,62.12,62.12,61.89,61.91,9997.0,38.0617,38.0617,37.9208,37.9331,9997.0
2015-09-21 13:20:00,61.83,61.92,61.83,61.92,5200.0,37.884,37.9392,37.884,37.9392,5200.0
2015-09-21 13:25:00,61.93,62.04,61.93,61.95,5320.0,37.9453,38.0127,37.9453,37.9576,5320.0
2015-09-21 13:30:00,61.93,61.99,61.92,61.93,3974.0,37.9453,37.9821,37.9392,37.9453,3974.0
2015-09-21 13:35:00,61.92,61.95,61.78,61.85,6780.0,37.9392,37.9576,37.8534,37.8963,6780.0
2015-09-21 13:40:00,61.87,61.92,61.81,61.92,4660.0,37.9086,37.9392,37.8718,37.9392,4660.0
2015-09-21 13:45:00,61.93,61.95,61.76,61.76,11071.0,37.9453,37.9576,37.8412,37.8412,11071.0
2015-09-21 13:50:00,61.77,61.78,61.66,61.71,8703.0,37.8473,37.8534,37.7799,37.8105,8703.0
2015-09-21 13:55:00,61.74,61.81,61.66,61.8,4131.0,37.8289,37.8718,37.7799,37.8657,4131.0
2015-09-21 14:00:00,61.77,61.88,61.72,61.77,5227.0,37.8473,37.9147,37.8167,37.8473,5227.0
2015-09-21 14:05:00,61.74,61.78,61.7,61.71,5029.0,37.8289,37.8534,37.8044,37.8105,5029.0
2015-09-21 14:10:00,61.7,61.81,61.67,61.74,6523.0,37.8044,37.8718,37.786,37.8289,6523.0
2015-09-21 14:15:00,61.77,61.85,61.75,61.76,3948.0,37.8473,37.8963,37.835,37.8412,3948.0
2015-09-21 14:20:00,61.8,61.98,61.8,61.97,4474.0,37.8657,37.976,37.8657,37.9698,4474.0
2015-09-21 14:25:00,62.0,62.08,61.94,62.05,4474.0,37.9882,38.0372,37.9514,38.0188,4474.0
2015-09-21 14:30:00,61.98,62.15,61.92,62.15,5740.0,37.976,38.0801,37.9392,38.0801,5740.0
2015-09-21 14:35:00,62.11,62.24,62.11,62.2,8849.0,38.0556,38.1353,38.0556,38.1108,8849.0
2015-09-21 14:40:00,62.23,62.24,62.14,62.15,3675.0,38.1291,38.1353,38.074,38.0801,3675.0
2015-09-21 14:45:00,62.22,62.25,62.11,62.15,7508.0,38.123,38.1414,38.0556,38.0801,7508.0
2015-09-21 14:50:00,62.17,62.35,62.17,62.34,7402.0,38.0924,38.2027,38.0924,38.1965,7402.0
2015-09-21 14:55:00,62.34,62.35,62.28,62.33,6100.0,38.1965,38.2027,38.1598,38.1904,6100.0
2015-09-21 15:00:00,62.32,62.37,62.27,62.33,20179.0,38.1843,38.2149,38.1536,38.1904,20179.0
2015-09-21 15:05:00,62.33,62.33,62.06,62.12,4574.0,38.1904,38.1904,38.025,38.0617,4574.0
2015-09-21 15:10:00,62.14,62.14,62.0,62.02,3200.0,38.074,38.074,37.9882,38.0005,3200.0
2015-09-21 15:15:00,61.98,61.99,61.88,61.92,4322.0,37.976,37.9821,37.9147,37.9392,4322.0
2015-09-21 15:20:00,61.92,61.92,61.78,61.82,7379.0,37.9392,37.9392,37.8534,37.8779,7379.0
2015-09-21 15:25:00,61.83,61.9,61.83,61.89,3773.0,37.884,37.9269,37.884,37.9208,3773.0
2015-09-21 15:30:00,61.89,61.89,61.76,61.81,8050.0,37.9208,37.9208,37.8412,37.8718,8050.0
2015-09-21 15:35:00,61.8,61.84,61.74,61.79,6200.0,37.8657,37.8902,37.8289,37.8595,6200.0
2015-09-21 15:40:00,61.79,61.81,61.72,61.76,9870.0,37.8595,37.8718,37.8167,37.8412,9870.0
2015-09-21 15:45:00,61.72,61.74,61.61,61.61,11960.0,37.8167,37.8289,37.7493,37.7493,11960.0
2015-09-21 15:50:00,61.64,61.65,61.5,61.52,17251.0,37.7676,37.7738,37.6819,37.6941,17251.0
2015-09-21 15:55:00,61.54,61.81,61.53,61.81,46024.0,37.7064,37.8718,37.7002,37.8718,46024.0
2015-09-22 09:30:00,60.71,61.03,60.59,60.85,2743.0,37.1978,37.3939,37.1243,37.2836,2743.0
2015-09-22 09:35:00,60.85,61.22,60.39,61.13,9650.0,37.2836,37.5103,37.0017,37.4551,9650.0
2015-09-22 09:40:00,61.02,61.32,61.02,61.06,1800.0,37.3878,37.5716,37.3878,37.4123,1800.0
2015-09-22 09:45:00,60.97,61.06,60.73,61.06,2998.0,37.3571,37.4123,37.2101,37.4123,2998.0
2015-09-22 09:50:00,60.98,61.18,60.98,61.15,1997.0,37.3632,37.4858,37.3632,37.4674,1997.0
2015-09-22 09:55:00,61.24,61.9,61.24,61.9,3000.0,37.5225,37.9269,37.5225,37.9269,3000.0
2015-09-22 10:00:00,61.91,62.15,61.7,62.15,9300.0,37.9331,38.0801,37.8044,38.0801,9300.0
2015-09-22 10:05:00,61.97,62.33,61.9,62.33,6034.0,37.9698,38.1904,37.9269,38.1904,6034.0
2015-09-22 10:10:00,62.11,62.28,61.99,62.0,1501.0,38.0556,38.1598,37.9821,37.9882,1501.0
2015-09-22 10:15:00,61.99,62.2,61.83,61.83,5305.0,37.9821,38.1108,37.884,37.884,5305.0
2015-09-22 10:20:00,61.78,62.14,61.78,62.14,4056.0,37.8534,38.074,37.8534,38.074,4056.0
2015-09-22 10:25:00,62.12,62.21,61.82,62.04,26988.0,38.0617,38.1169,37.8779,38.0127,26988.0
2015-09-22 10:30:00,62.04,62.04,61.78,61.79,900.0,38.0127,38.0127,37.8534,37.8595,900.0
2015-09-22 10:35:00,61.77,61.87,61.73,61.87,10900.0,37.8473,37.9086,37.8228,37.9086,10900.0
2015-09-22 10:40:00,61.85,61.94,61.76,61.86,7978.0,37.8963,37.9514,37.8412,37.9024,7978.0
2015-09-22 10:45:00,61.95,62.05,61.91,61.91,4901.0,37.9576,38.0188,37.9331,37.9331,4901.0
2015-09-22 10:50:00,61.83,62.15,61.79,62.15,5100.0,37.884,38.0801,37.8595,38.0801,5100.0
2015-09-22 10:55:00,62.17,62.2,62.06,62.06,12397.0,38.0924,38.1108,38.025,38.025,12397.0
2015-09-22 11:00:00,62.04,62.13,61.99,62.09,5154.0,38.0127,38.0679,37.9821,38.0434,5154.0
2015-09-22 11:05:00,62.0,62.02,61.76,61.84,6050.0,37.9882,38.0005,37.8412,37.8902,6050.0
2015-09-22 11:10:00,61.85,62.06,61.85,62.06,1150.0,37.8963,38.025,37.8963,38.025,1150.0
2015-09-22 11:15:00,62.1,62.27,62.02,62.24,5004.0,38.0495,38.1536,38.0005,38.1353,5004.0
2015-09-22 11:20:00,62.21,62.21,61.84,61.84,2931.0,38.1169,38.1169,37.8902,37.8902,2931.0
2015-09-22 11:25:00,61.86,61.89,61.6,61.6,3837.0,37.9024,37.9208,37.7431,37.7431,3837.0
2015-09-22 11:30:00,61.6,61.88,61.54,61.58,5850.0,37.7431,37.9147,37.7064,37.7309,5850.0
2015-09-22 11:35:00,61.54,61.79,61.53,61.6,4567.0,37.7064,37.8595,37.7002,37.7431,4567.0
2015-09-22 11:40:00,61.65,61.67,61.52,61.64,3551.0,37.7738,37.786,37.6941,37.7676,3551.0
2015-09-22 11:45:00,61.62,61.62,61.38,61.49,24583.0,37.7554,37.7554,37.6083,37.6757,24583.0
2015-09-22 11:50:00,61.47,61.47,61.23,61.25,4212.0,37.6635,37.6635,37.5164,37.5287,4212.0
2015-09-22 11:55:00,61.21,61.28,61.17,61.26,2304.0,37.5042,37.5471,37.4797,37.5348,2304.0
2015-09-22 12:00:00,61.21,61.27,61.1,61.11,13000.0,37.5042,37.5409,37.4368,37.4429,13000.0
2015-09-22 12:05:00,61.11,61.41,61.1,61.36,11353.0,37.4429,37.6267,37.4368,37.5961,11353.0
2015-09-22 12:10:00,61.39,61.41,61.23,61.25,3770.0,37.6145,37.6267,37.5164,37.5287,3770.0
2015-09-22 12:15:00,61.26,61.35,61.17,61.27,9200.0,37.5348,37.5899,37.4797,37.5409,9200.0
2015-09-22 12:20:00,61.26,61.26,61.13,61.19,6769.0,37.5348,37.5348,37.4551,37.4919,6769.0
2015-09-22 12:25:00,61.12,61.14,61.08,61.14,1950.0,37.449,37.4613,37.4245,37.4613,1950.0
2015-09-22 12:30:00,61.1,61.14,60.9,60.97,8893.0,37.4368,37.4613,37.3142,37.3571,8893.0
2015-09-22 12:35:00,60.9,60.9,60.78,60.81,1800.0,37.3142,37.3142,37.2407,37.2591,1800.0
2015-09-22 12:40:00,60.81,60.88,60.78,60.83,4347.0,37.2591,37.302,37.2407,37.2713,4347.0
2015-09-22 12:45:00,60.81,60.89,60.76,60.81,16182.0,37.2591,37.3081,37.2284,37.2591,16182.0
2015-09-22 12:50:00,60.8,60.84,60.74,60.83,19516.0,37.253,37.2775,37.2162,37.2713,19516.0
2015-09-22 12:55:00,60.83,60.85,60.79,60.8,5400.0,37.2713,37.2836,37.2468,37.253,5400.0
2015-09-22 13:00:00,60.8,60.9,60.79,60.81,6081.0,37.253,37.3142,37.2468,37.2591,6081.0
2015-09-22 13:05:00,60.82,60.82,60.48,60.48,5222.0,37.2652,37.2652,37.0569,37.0569,5222.0
2015-09-22 13:10:00,60.44,60.51,60.31,60.38,4455.0,37.0324,37.0753,36.9527,36.9956,4455.0
2015-09-22 13:15:00,60.34,60.41,60.28,60.36,2931.0,36.9711,37.014,36.9343,36.9834,2931.0
2015-09-22 13:20:00,60.3,60.3,60.13,60.14,3609.0,36.9466,36.9466,36.8424,36.8486,3609.0
2015-09-22 13:25:00,60.14,60.18,60.06,60.06,5408.0,36.8486,36.8731,36.7995,36.7995,5408.0
2015-09-22 13:30:00,60.13,60.27,60.12,60.2,2300.0,36.8424,36.9282,36.8363,36.8853,2300.0
2015-09-22 13:35:00,60.2,60.3,60.2,60.2,1900.0,36.8853,36.9466,36.8853,36.8853,1900.0
2015-09-22 13:40:00,60.25,60.59,60.25,60.55,4008.0,36.916,37.1243,36.916,37.0998,4008.0
2015-09-22 13:45:00,60.59,60.59,60.52,60.54,2116.0,37.1243,37.1243,37.0814,37.0936,2116.0
2015-09-22 13:50:00,60.49,60.5,60.44,60.45,2995.0,37.063,37.0691,37.0324,37.0385,2995.0
2015-09-22 13:55:00,60.48,60.6,60.48,60.59,3074.0,37.0569,37.1304,37.0569,37.1243,3074.0
2015-09-22 14:00:00,60.54,60.61,60.48,60.56,3548.0,37.0936,37.1365,37.0569,37.1059,3548.0
2015-09-22 14:05:00,60.53,60.58,60.48,60.58,4113.0,37.0875,37.1182,37.0569,37.1182,4113.0
2015-09-22 14:10:00,60.6,60.74,60.54,60.74,4814.0,37.1304,37.2162,37.0936,37.2162,4814.0
2015-09-22 14:15:00,60.7,60.7,60.62,60.62,1800.0,37.1917,37.1917,37.1427,37.1427,1800.0
2015-09-22 14:20:00,60.67,60.68,60.55,60.58,1368.0,37.1733,37.1794,37.0998,37.1182,1368.0
2015-09-22 14:25:00,60.65,60.72,60.63,60.7,2300.0,37.161,37.2039,37.1488,37.1917,2300.0
2015-09-22 14:30:00,60.74,60.86,60.69,60.72,3508.0,37.2162,37.2897,37.1856,37.2039,3508.0
2015-09-22 14:35:00,60.69,60.69,60.58,60.64,3738.0,37.1856,37.1856,37.1182,37.1549,3738.0
2015-09-22 14:40:00,60.62,60.62,60.49,60.54,4718.0,37.1427,37.1427,37.063,37.0936,4718.0
2015-09-22 14:45:00,60.52,60.55,60.37,60.37,12956.0,37.0814,37.0998,36.9895,36.9895,12956.0
2015-09-22 14:50:00,60.45,60.54,60.44,60.47,3465.0,37.0385,37.0936,37.0324,37.0508,3465.0
2015-09-22 14:55:00,60.47,60.67,60.47,60.67,7757.0,37.0508,37.1733,37.0508,37.1733,7757.0
2015-09-22 15:00:00,60.64,60.66,60.48,60.64,6550.0,37.1549,37.1672,37.0569,37.1549,6550.0
2015-09-22 15:05:00,60.64,60.65,60.52,60.52,3950.0,37.1549,37.161,37.0814,37.0814,3950.0
2015-09-22 15:10:00,60.53,60.53,60.44,60.52,5171.0,37.0875,37.0875,37.0324,37.0814,5171.0
2015-09-22 15:15:00,60.62,60.64,60.58,60.58,2900.0,37.1427,37.1549,37.1182,37.1182,2900.0
2015-09-22 15:20:00,60.56,60.64,60.54,60.64,4398.0,37.1059,37.1549,37.0936,37.1549,4398.0
2015-09-22 15:25:00,60.63,60.77,60.55,60.77,19483.0,37.1488,37.2346,37.0998,37.2346,19483.0
2015-09-22 15:30:00,60.74,60.78,60.55,60.74,20189.0,37.2162,37.2407,37.0998,37.2162,20189.0
2015-09-22 15:35:00,60.75,60.76,60.53,60.66,7351.0,37.2223,37.2284,37.0875,37.1672,7351.0
2015-09-22 15:40:00,60.64,60.71,60.55,60.6,8450.0,37.1549,37.1978,37.0998,37.1304,8450.0
2015-09-22 15:45:00,60.58,60.61,60.43,60.59,13972.0,37.1182,37.1365,37.0263,37.1243,13972.0
2015-09-22 15:50:00,60.54,60.56,60.46,60.48,10602.0,37.0936,37.1059,37.0446,37.0569,10602.0
2015-09-22 15:55:00,60.49,60.7,60.47,60.67,34124.0,37.063,37.1917,37.0508,37.1733,34124.0
2015-09-23 09:30:00,60.75,61.37,60.61,60.93,6124.0,37.2223,37.6022,37.1365,37.3326,6124.0
2015-09-23 09:35:00,60.85,60.85,60.48,60.48,700.0,37.2836,37.2836,37.0569,37.0569,700.0
2015-09-23 09:40:00,60.38,60.63,60.24,60.41,4010.0,36.9956,37.1488,36.9098,37.014,4010.0
2015-09-23 09:45:00,60.4,60.68,60.22,60.34,2900.0,37.0079,37.1794,36.8976,36.9711,2900.0
2015-09-23 09:50:00,60.21,60.44,60.07,60.39,3120.0,36.8915,37.0324,36.8057,37.0017,3120.0
2015-09-23 09:55:00,60.3,60.91,60.19,60.89,18946.0,36.9466,37.3204,36.8792,37.3081,18946.0
2015-09-23 10:00:00,60.74,60.97,60.63,60.84,4100.0,37.2162,37.3571,37.1488,37.2775,4100.0
2015-09-23 10:05:00,60.73,60.73,60.31,60.31,3742.0,37.2101,37.2101,36.9527,36.9527,3742.0
2015-09-23 10:10:00,60.26,60.46,60.08,60.11,6860.0,36.9221,37.0446,36.8118,36.8302,6860.0
2015-09-23 10:15:00,60.07,60.07,59.96,59.96,7638.0,36.8057,36.8057,36.7383,36.7383,7638.0
2015-09-23 10:20:00,59.99,60.0,59.73,60.0,8513.0,36.7567,36.7628,36.5974,36.7628,8513.0
2015-09-23 10:25:00,60.0,60.3,59.91,60.26,5650.0,36.7628,36.9466,36.7076,36.9221,5650.0
2015-09-23 10:30:00,60.29,60.44,60.29,60.37,1433.0,36.9405,37.0324,36.9405,36.9895,1433.0
2015-09-23 10:35:00,60.36,60.44,60.31,60.44,6458.0,36.9834,37.0324,36.9527,37.0324,6458.0
2015-09-23 10:40:00,60.45,60.52,60.36,60.51,2834.0,37.0385,37.0814,36.9834,37.0753,2834.0
2015-09-23 10:45:00,60.45,60.58,60.4,60.58,7070.0,37.0385,37.1182,37.0079,37.1182,7070.0
2015-09-23 10:50:00,60.67,60.7,60.63,60.69,3161.0,37.1733,37.1917,37.1488,37.1856,3161.0
2015-09-23 10:55:00,60.69,60.69,60.52,60.52,2650.0,37.1856,37.1856,37.0814,37.0814,2650.0
2015-09-23 11:00:00,60.51,60.55,60.45,60.45,5020.0,37.0753,37.0998,37.0385,37.0385,5020.0
2015-09-23 11:05:00,60.38,60.4,60.28,60.28,2816.0,36.9956,37.0079,36.9343,36.9343,2816.0
2015-09-23 11:10:00,60.27,60.27,59.82,59.91,3748.0,36.9282,36.9282,36.6525,36.7076,3748.0
2015-09-23 11:15:00,59.93,59.96,59.85,59.85,3342.0,36.7199,36.7383,36.6709,36.6709,3342.0
2015-09-23 11:20:00,59.86,59.87,59.68,59.79,4122.0,36.677,36.6831,36.5667,36.6341,4122.0
2015-09-23 11:25:00,59.86,59.86,59.74,59.77,2621.0,36.677,36.677,36.6035,36.6219,2621.0
2015-09-23 11:30:00,59.85,59.85,59.43,59.43,3200.0,36.6709,36.6709,36.4135,36.4135,3200.0
2015-09-23 11:35:00,59.46,59.56,59.39,59.44,4276.0,36.4319,36.4932,36.389,36.4197,4276.0
2015-09-23 11:40:00,59.39,59.43,59.1,59.11,2931.0,36.389,36.4135,36.2113,36.2175,2931.0
2015-09-23 11:45:00,59.1,59.14,59.06,59.07,11653.0,36.2113,36.2359,36.1868,36.193,11653.0
2015-09-23 11:50:00,59.07,59.07,58.93,58.96,2603.0,36.193,36.193,36.1072,36.1256,2603.0
2015-09-23 11:55:00,58.96,59.11,58.92,59.03,5365.0,36.1256,36.2175,36.1011,36.1685,5365.0
2015-09-23 12:00:00,58.95,59.01,58.82,58.84,4131.0,36.1194,36.1562,36.0398,36.052,4131.0
2015-09-23 12:05:00,58.76,58.84,58.75,58.76,5000.0,36.003,36.052,35.9969,36.003,5000.0
2015-09-23 12:10:00,58.8,58.84,58.71,58.79,4189.0,36.0275,36.052,35.9724,36.0214,4189.0
2015-09-23 12:15:00,58.79,58.94,58.67,58.8,28734.0,36.0214,36.1133,35.9479,36.0275,28734.0
2015-09-23 12:20:00,58.8,58.86,58.7,58.72,17814.0,36.0275,36.0643,35.9663,35.9785,17814.0
2015-09-23 12:25:00,58.72,58.9,58.7,58.81,4554.0,35.9785,36.0888,35.9663,36.0337,4554.0
2015-09-23 12:30:00,58.88,58.88,58.76,58.86,7293.0,36.0765,36.0765,36.003,36.0643,7293.0
2015-09-23 12:35:00,58.87,58.87,58.61,58.67,10771.0,36.0704,36.0704,35.9111,35.9479,10771.0
2015-09-23 12:40:00,58.61,58.7,58.59,58.69,2512.0,35.9111,35.9663,35.8989,35.9601,2512.0
2015-09-23 12:45:00,58.69,58.69,58.47,58.47,2300.0,35.9601,35.9601,35.8253,35.8253,2300.0
2015-09-23 12:50:00,58.5,58.58,58.4,58.4,1152.0,35.8437,35.8927,35.7824,35.7824,1152.0
2015-09-23 12:55:00,58.37,58.48,58.33,58.45,7845.0,35.7641,35.8315,35.7396,35.8131,7845.0
2015-09-23 13:00:00,58.41,58.54,58.39,58.47,2000.0,35.7886,35.8682,35.7763,35.8253,2000.0
2015-09-23 13:05:00,58.41,58.5,58.34,58.44,3468.0,35.7886,35.8437,35.7457,35.807,3468.0
2015-09-23 13:10:00,58.42,58.44,58.29,58.44,4202.0,35.7947,35.807,35.715,35.807,4202.0
2015-09-23 13:15:00,58.5,58.5,58.37,58.37,2240.0,35.8437,35.8437,35.7641,35.7641,2240.0
2015-09-23 13:20:00,58.37,58.43,58.28,58.37,7301.0,35.7641,35.8008,35.7089,35.7641,7301.0
2015-09-23 13:25:00,58.36,58.43,58.24,58.28,3731.0,35.7579,35.8008,35.6844,35.7089,3731.0
2015-09-23 13:30:00,58.22,58.3,58.09,58.14,5341.0,35.6722,35.7212,35.5925,35.6231,5341.0
2015-09-23 13:35:00,58.13,58.13,57.87,57.91,12569.0,35.617,35.617,35.4577,35.4822,12569.0
2015-09-23 13:40:00,57.98,58.29,57.94,58.29,6372.0,35.5251,35.715,35.5006,35.715,6372.0
2015-09-23 13:45:00,58.32,58.4,58.22,58.22,3952.0,35.7334,35.7824,35.6722,35.6722,3952.0
2015-09-23 13:50:00,58.24,58.27,58.02,58.04,4120.0,35.6844,35.7028,35.5496,35.5619,4120.0
2015-09-23 13:55:00,58.05,58.06,57.85,57.85,5095.0,35.568,35.5741,35.4455,35.4455,5095.0
2015-09-23 14:00:00,57.92,57.97,57.87,57.87,1889.0,35.4883,35.519,35.4577,35.4577,1889.0
2015-09-23 14:05:00,57.9,57.93,57.71,57.76,6930.0,35.4761,35.4945,35.3597,35.3903,6930.0
2015-09-23 14:10:00,57.77,57.81,57.56,57.56,2969.0,35.3964,35.4209,35.2678,35.2678,2969.0
2015-09-23 14:15:00,57.58,57.64,57.53,57.59,3811.0,35.28,35.3168,35.2494,35.2861,3811.0
2015-09-23 14:20:00,57.54,57.55,57.43,57.45,2543.0,35.2555,35.2616,35.1881,35.2004,2543.0
2015-09-23 14:25:00,57.47,57.48,57.21,57.21,2920.0,35.2126,35.2187,35.0533,35.0533,2920.0
2015-09-23 14:30:00,57.18,57.3,57.17,57.17,4743.0,35.0349,35.1085,35.0288,35.0288,4743.0
2015-09-23 14:35:00,57.13,57.13,56.77,56.83,10608.0,35.0043,35.0043,34.7837,34.8205,10608.0
2015-09-23 14:40:00,56.82,56.86,56.72,56.83,8730.0,34.8144,34.8389,34.7531,34.8205,8730.0
2015-09-23 14:45:00,56.81,56.81,56.68,56.74,9531.0,34.8082,34.8082,34.7286,34.7653,9531.0
2015-09-23 14:50:00,56.67,56.75,56.47,56.54,9834.0,34.7224,34.7715,34.5999,34.6428,9834.0
2015-09-23 14:55:00,56.53,56.72,56.46,56.71,19748.0,34.6367,34.7531,34.5938,34.747,19748.0
2015-09-23 15:00:00,56.71,56.71,56.36,56.65,11949.0,34.747,34.747,34.5325,34.7102,11949.0
2015-09-23 15:05:00,56.72,56.88,56.67,56.86,12766.0,34.7531,34.8511,34.7224,34.8389,12766.0
2015-09-23 15:10:00,56.93,56.93,56.42,56.63,18663.0,34.8818,34.8818,34.5693,34.6979,18663.0
2015-09-23 15:15:00,56.59,56.85,56.56,56.72,6215.0,34.6734,34.8327,34.6551,34.7531,6215.0
2015-09-23 15:20:00,56.81,56.82,56.25,56.26,18791.0,34.8082,34.8144,34.4651,34.4712,18791.0
2015-09-23 15:25:00,56.27,56.3,56.11,56.21,21488.0,34.4774,34.4957,34.3793,34.4406,21488.0
2015-09-23 15:30:00,56.21,56.32,56.13,56.19,30726.0,34.4406,34.508,34.3916,34.4283,30726.0
2015-09-23 15:35:00,56.21,56.36,56.1,56.36,18757.0,34.4406,34.5325,34.3732,34.5325,18757.0
2015-09-23 15:40:00,56.39,56.57,56.39,56.48,21892.0,34.5509,34.6612,34.5509,34.606,21892.0
2015-09-23 15:45:00,56.48,56.48,56.28,56.33,27031.0,34.606,34.606,34.4835,34.5141,27031.0
2015-09-23 15:50:00,56.33,56.45,56.16,56.38,60934.0,34.5141,34.5877,34.41,34.5448,60934.0
2015-09-23 15:55:00,56.46,56.46,56.26,56.28,63190.0,34.5938,34.5938,34.4712,34.4835,63190.0
2015-09-24 09:30:00,56.14,56.14,55.17,55.17,17231.0,34.3977,34.3977,33.8034,33.8034,17231.0
2015-09-24 09:35:00,55.18,55.55,54.87,54.98,15393.0,33.8095,34.0362,33.6196,33.687,15393.0
2015-09-24 09:40:00,54.98,54.98,54.52,54.72,16809.0,33.687,33.687,33.4051,33.5277,16809.0
2015-09-24 09:45:00,54.64,54.65,53.91,53.96,16377.0,33.4786,33.4848,33.0314,33.062,16377.0
2015-09-24 09:50:00,53.98,54.41,53.89,54.31,12930.0,33.0743,33.3377,33.0191,33.2764,12930.0
2015-09-24 09:55:00,54.3,54.3,53.56,53.72,10924.0,33.2703,33.2703,32.8169,32.9149,10924.0
2015-09-24 10:00:00,53.79,54.49,53.79,54.38,17417.0,32.9578,33.3867,32.9578,33.3193,17417.0
2015-09-24 10:05:00,54.34,54.52,54.07,54.52,17149.0,33.2948,33.4051,33.1294,33.4051,17149.0
2015-09-24 10:10:00,54.57,54.71,54.15,54.15,12667.0,33.4358,33.5215,33.1784,33.1784,12667.0
2015-09-24 10:15:00,54.14,54.22,53.8,54.07,13454.0,33.1723,33.2213,32.964,33.1294,13454.0
2015-09-24 10:20:00,54.17,54.18,53.72,53.72,6117.0,33.1907,33.1968,32.9149,32.9149,6117.0
2015-09-24 10:25:00,53.71,53.82,53.48,53.52,18683.0,32.9088,32.9762,32.7679,32.7924,18683.0
2015-09-24 10:30:00,53.49,54.27,53.36,54.19,8063.0,32.774,33.2519,32.6944,33.2029,8063.0
2015-09-24 10:35:00,54.11,54.11,53.84,54.07,7150.0,33.1539,33.1539,32.9885,33.1294,7150.0
2015-09-24 10:40:00,54.08,54.1,53.69,53.81,6150.0,33.1355,33.1478,32.8966,32.9701,6150.0
2015-09-24 10:45:00,53.85,53.89,53.57,53.74,28229.0,32.9946,33.0191,32.823,32.9272,28229.0
2015-09-24 10:50:00,53.79,54.03,53.74,53.97,75229.0,32.9578,33.1049,32.9272,33.0681,75229.0
2015-09-24 10:55:00,53.87,53.95,53.83,53.83,22681.0,33.0069,33.0559,32.9823,32.9823,22681.0
2015-09-24 11:00:00,53.84,53.84,53.46,53.52,7950.0,32.9885,32.9885,32.7556,32.7924,7950.0
2015-09-24 11:05:00,53.49,53.61,53.07,53.24,11852.0,32.774,32.8475,32.5167,32.6208,11852.0
2015-09-24 11:10:00,53.23,53.23,53.04,53.14,21944.0,32.6147,32.6147,32.4983,32.5596,21944.0
2015-09-24 11:15:00,53.11,53.15,52.73,52.76,42274.0,32.5412,32.5657,32.3084,32.3267,42274.0
2015-09-24 11:20:00,52.85,52.86,52.57,52.86,12412.0,32.3819,32.388,32.2103,32.388,12412.0
2015-09-24 11:25:00,52.89,53.07,52.89,52.9,5895.0,32.4064,32.5167,32.4064,32.4125,5895.0
2015-09-24 11:30:00,52.86,53.1,52.42,52.64,38950.0,32.388,32.5351,32.1184,32.2532,38950.0
2015-09-24 11:35:00,52.67,52.68,52.37,52.41,16200.0,32.2716,32.2777,32.0878,32.1123,16200.0
2015-09-24 11:40:00,52.42,52.66,52.35,52.62,15957.0,32.1184,32.2655,32.0755,32.241,15957.0
2015-09-24 11:45:00,52.68,52.68,52.29,52.29,3856.0,32.2777,32.2777,32.0388,32.0388,3856.0
2015-09-24 11:50:00,52.29,52.33,51.89,52.01,23363.0,32.0388,32.0633,31.7937,31.8672,23363.0
2015-09-24 11:55:00,52.05,52.3,52.02,52.3,16600.0,31.8917,32.0449,31.8733,32.0449,16600.0
2015-09-24 12:00:00,52.33,52.64,52.17,52.39,12772.0,32.0633,32.2532,31.9652,32.1,12772.0
2015-09-24 12:05:00,52.42,52.51,52.23,52.25,9998.0,32.1184,32.1736,32.002,32.0143,9998.0
2015-09-24 12:10:00,52.3,52.52,52.21,52.52,18946.0,32.0449,32.1797,31.9897,32.1797,18946.0
2015-09-24 12:15:00,52.53,52.64,52.18,52.21,9593.0,32.1858,32.2532,31.9714,31.9897,9593.0
2015-09-24 12:20:00,52.21,52.29,51.95,52.04,29254.0,31.9897,32.0388,31.8304,31.8856,29254.0
2015-09-24 12:25:00,52.0,52.23,51.94,52.23,11930.0,31.8611,32.002,31.8243,32.002,11930.0
2015-09-24 12:30:00,52.23,52.55,52.2,52.28,29728.0,32.002,32.1981,31.9836,32.0326,29728.0
2015-09-24 12:35:00,52.37,52.45,52.23,52.37,12745.0,32.0878,32.1368,32.002,32.0878,12745.0
2015-09-24 12:40:00,52.36,52.42,52.14,52.25,7760.0,32.0817,32.1184,31.9469,32.0143,7760.0
2015-09-24 12:45:00,52.22,52.39,52.09,52.27,7615.0,31.9959,32.1,31.9162,32.0265,7615.0
2015-09-24 12:50:00,52.27,52.38,51.99,52.0,11850.0,32.0265,32.0939,31.855,31.8611,11850.0
2015-09-24 12:55:00,52.01,52.04,51.92,52.03,7059.0,31.8672,31.8856,31.8121,31.8795,7059.0
2015-09-24 13:00:00,52.02,52.21,51.98,52.14,9540.0,31.8733,31.9897,31.8488,31.9469,9540.0
2015-09-24 13:05:00,52.11,52.45,52.1,52.4,20685.0,31.9285,32.1368,31.9224,32.1062,20685.0
2015-09-24 13:10:00,52.4,52.61,52.4,52.45,12331.0,32.1062,32.2348,32.1062,32.1368,12331.0
2015-09-24 13:15:00,52.45,52.45,52.27,52.38,4358.0,32.1368,32.1368,32.0265,32.0939,4358.0
2015-09-24 13:20:00,52.43,52.75,52.4,52.75,8649.0,32.1245,32.3206,32.1062,32.3206,8649.0
2015-09-24 13:25:00,52.72,52.72,52.41,52.52,8304.0,32.3022,32.3022,32.1123,32.1797,8304.0
2015-09-24 13:30:00,52.49,52.65,52.45,52.65,11401.0,32.1613,32.2593,32.1368,32.2593,11401.0
2015-09-24 13:35:00,52.68,52.74,52.51,52.68,20839.0,32.2777,32.3145,32.1736,32.2777,20839.0
2015-09-24 13:40:00,52.67,53.04,52.64,52.99,11262.0,32.2716,32.4983,32.2532,32.4677,11262.0
2015-09-24 13:45:00,52.92,53.07,52.92,53.04,9850.0,32.4248,32.5167,32.4248,32.4983,9850.0
2015-09-24 13:50:00,53.0,53.06,52.97,53.06,28507.0,32.4738,32.5106,32.4554,32.5106,28507.0
2015-09-24 13:55:00,53.03,53.08,52.95,53.06,12850.0,32.4922,32.5228,32.4432,32.5106,12850.0
2015-09-24 14:00:00,53.09,53.09,52.95,52.96,9435.0,32.5289,32.5289,32.4432,32.4493,9435.0
2015-09-24 14:05:00,52.91,53.04,52.83,52.94,13658.0,32.4186,32.4983,32.3696,32.437,13658.0
2015-09-24 14:10:00,52.94,53.03,52.89,53.01,10038.0,32.437,32.4922,32.4064,32.4799,10038.0
2015-09-24 14:15:00,53.01,53.06,52.94,53.01,12150.0,32.4799,32.5106,32.437,32.4799,12150.0
2015-09-24 14:20:00,53.0,53.03,52.88,52.93,13404.0,32.4738,32.4922,32.4003,32.4309,13404.0
2015-09-24 14:25:00,52.91,53.01,52.86,52.97,11300.0,32.4186,32.4799,32.388,32.4554,11300.0
2015-09-24 14:30:00,52.97,53.02,52.92,53.01,25505.0,32.4554,32.486,32.4248,32.4799,25505.0
2015-09-24 14:35:00,52.99,53.03,52.94,53.03,17726.0,32.4677,32.4922,32.437,32.4922,17726.0
2015-09-24 14:40:00,53.02,53.02,52.81,52.81,14244.0,32.486,32.486,32.3574,32.3574,14244.0
2015-09-24 14:45:00,52.83,53.08,52.83,53.06,21203.0,32.3696,32.5228,32.3696,32.5106,21203.0
2015-09-24 14:50:00,53.07,53.19,53.02,53.1,36333.0,32.5167,32.5902,32.486,32.5351,36333.0
2015-09-24 14:55:00,53.16,53.58,53.16,53.52,19401.0,32.5718,32.8292,32.5718,32.7924,19401.0
2015-09-24 15:00:00,53.52,53.67,53.52,53.65,27734.0,32.7924,32.8843,32.7924,32.8721,27734.0
2015-09-24 15:05:00,53.65,53.69,53.41,53.41,27391.0,32.8721,32.8966,32.725,32.725,27391.0
2015-09-24 15:10:00,53.31,53.34,53.1,53.17,27051.0,32.6637,32.6821,32.5351,32.578,27051.0
2015-09-24 15:15:00,53.16,53.21,53.14,53.16,28163.0,32.5718,32.6025,32.5596,32.5718,28163.0
2015-09-24 15:20:00,53.16,53.28,53.14,53.15,26812.0,32.5718,32.6454,32.5596,32.5657,26812.0
2015-09-24 15:25:00,53.15,53.49,53.14,53.43,22554.0,32.5657,32.774,32.5596,32.7373,22554.0
2015-09-24 15:30:00,53.38,53.38,53.04,53.18,40046.0,32.7066,32.7066,32.4983,32.5841,40046.0
2015-09-24 15:35:00,53.16,53.16,53.0,53.15,25597.0,32.5718,32.5718,32.4738,32.5657,25597.0
2015-09-24 15:40:00,53.17,53.43,53.17,53.41,27789.0,32.578,32.7373,32.578,32.725,27789.0
2015-09-24 15:45:00,53.39,53.42,53.26,53.29,25599.0,32.7128,32.7311,32.6331,32.6515,25599.0
2015-09-24 15:50:00,53.29,53.38,53.25,53.36,46633.0,32.6515,32.7066,32.627,32.6944,46633.0
2015-09-24 15:55:00,53.38,53.41,53.32,53.36,75956.0,32.7066,32.725,32.6699,32.6944,75956.0
2015-09-25 09:30:00,53.91,53.91,53.5,53.57,8825.0,33.0314,33.0314,32.7801,32.823,8825.0
2015-09-25 09:35:00,53.66,53.69,53.45,53.53,15926.0,32.8782,32.8966,32.7495,32.7985,15926.0
2015-09-25 09:40:00,53.55,53.89,53.09,53.89,16290.0,32.8108,33.0191,32.5289,33.0191,16290.0
2015-09-25 09:45:00,53.68,54.0,53.42,54.0,7100.0,32.8904,33.0865,32.7311,33.0865,7100.0
2015-09-25 09:50:00,53.93,54.07,53.84,53.99,16443.0,33.0436,33.1294,32.9885,33.0804,16443.0
2015-09-25 09:55:00,53.9,54.29,53.86,54.11,18425.0,33.0252,33.2642,33.0007,33.1539,18425.0
2015-09-25 10:00:00,54.12,54.13,53.72,53.79,27459.0,33.16,33.1662,32.9149,32.9578,27459.0
2015-09-25 10:05:00,53.84,54.14,53.73,54.14,7784.0,32.9885,33.1723,32.9211,33.1723,7784.0
2015-09-25 10:10:00,54.14,54.31,54.1,54.31,11845.0,33.1723,33.2764,33.1478,33.2764,11845.0
2015-09-25 10:15:00,54.26,54.29,54.11,54.16,6354.0,33.2458,33.2642,33.1539,33.1845,6354.0
2015-09-25 10:20:00,54.11,54.33,53.99,53.99,7330.0,33.1539,33.2887,33.0804,33.0804,7330.0
2015-09-25 10:25:00,54.02,54.11,53.56,53.56,6811.0,33.0988,33.1539,32.8169,32.8169,6811.0
2015-09-25 10:30:00,53.51,53.77,53.36,53.64,13008.0,32.7863,32.9456,32.6944,32.8659,13008.0
2015-09-25 10:35:00,53.62,53.7,53.5,53.69,5429.0,32.8537,32.9027,32.7801,32.8966,5429.0
2015-09-25 10:40:00,53.7,53.78,53.57,53.78,10721.0,32.9027,32.9517,32.823,32.9517,10721.0
2015-09-25 10:45:00,53.69,54.03,53.58,53.99,9566.0,32.8966,33.1049,32.8292,33.0804,9566.0
2015-09-25 10:50:00,53.96,54.08,53.88,54.04,6005.0,33.062,33.1355,33.013,33.111,6005.0
2015-09-25 10:55:00,53.96,54.23,53.96,54.09,12467.0,33.062,33.2274,33.062,33.1416,12467.0
2015-09-25 11:00:00,54.09,54.18,54.04,54.14,22418.0,33.1416,33.1968,33.111,33.1723,22418.0
2015-09-25 11:05:00,54.14,54.36,54.14,54.27,14464.0,33.1723,33.3071,33.1723,33.2519,14464.0
2015-09-25 11:10:00,54.3,54.54,54.3,54.38,14519.0,33.2703,33.4174,33.2703,33.3193,14519.0
2015-09-25 11:15:00,54.31,54.32,54.04,54.09,6709.0,33.2764,33.2826,33.111,33.1416,6709.0
2015-09-25 11:20:00,53.99,54.06,53.95,54.04,5164.0,33.0804,33.1233,33.0559,33.111,5164.0
2015-09-25 11:25:00,54.03,54.28,54.02,54.24,3865.0,33.1049,33.2581,33.0988,33.2336,3865.0
2015-09-25 11:30:00,54.23,54.23,53.97,53.97,6206.0,33.2274,33.2274,33.0681,33.0681,6206.0
2015-09-25 11:35:00,53.94,54.05,53.88,54.04,9107.0,33.0497,33.1171,33.013,33.111,9107.0
2015-09-25 11:40:00,54.08,54.08,53.89,53.92,7956.0,33.1355,33.1355,33.0191,33.0375,7956.0
2015-09-25 11:45:00,53.92,53.92,53.72,53.79,16765.0,33.0375,33.0375,32.9149,32.9578,16765.0
2015-09-25 11:50:00,53.77,53.94,53.55,53.55,10732.0,32.9456,33.0497,32.8108,32.8108,10732.0
2015-09-25 11:55:00,53.52,53.53,53.32,53.48,23558.0,32.7924,32.7985,32.6699,32.7679,23558.0
2015-09-25 12:00:00,53.54,53.77,53.39,53.77,10997.0,32.8047,32.9456,32.7128,32.9456,10997.0
2015-09-25 12:05:00,53.77,53.77,53.57,53.76,18459.0,32.9456,32.9456,32.823,32.9395,18459.0
2015-09-25 12:10:00,53.78,54.01,53.78,53.9,9894.0,32.9517,33.0926,32.9517,33.0252,9894.0
2015-09-25 12:15:00,53.86,53.86,53.52,53.6,7111.0,33.0007,33.0007,32.7924,32.8414,7111.0
2015-09-25 12:20:00,53.6,53.81,53.56,53.81,4326.0,32.8414,32.9701,32.8169,32.9701,4326.0
2015-09-25 12:25:00,53.77,53.77,53.64,53.67,2244.0,32.9456,32.9456,32.8659,32.8843,2244.0
2015-09-25 12:30:00,53.65,53.68,53.42,53.52,5540.0,32.8721,32.8904,32.7311,32.7924,5540.0
2015-09-25 12:35:00,53.51,53.53,53.4,53.47,5385.0,32.7863,32.7985,32.7189,32.7618,5385.0
2015-09-25 12:40:00,53.48,53.68,53.48,53.5,4950.0,32.7679,32.8904,32.7679,32.7801,4950.0
2015-09-25 12:45:00,53.51,53.57,53.26,53.27,8400.0,32.7863,32.823,32.6331,32.6392,8400.0
2015-09-25 12:50:00,53.25,53.32,53.14,53.32,9227.0,32.627,32.6699,32.5596,32.6699,9227.0
2015-09-25 12:55:00,53.31,53.31,53.1,53.1,2901.0,32.6637,32.6637,32.5351,32.5351,2901.0
2015-09-25 13:00:00,53.14,53.22,53.04,53.16,24908.0,32.5596,32.6086,32.4983,32.5718,24908.0
2015-09-25 13:05:00,53.19,53.35,53.15,53.26,13461.0,32.5902,32.6882,32.5657,32.6331,13461.0
2015-09-25 13:10:00,53.26,53.55,53.19,53.55,25058.0,32.6331,32.8108,32.5902,32.8108,25058.0
2015-09-25 13:15:00,53.63,53.82,53.63,53.77,11591.0,32.8598,32.9762,32.8598,32.9456,11591.0
2015-09-25 13:20:00,53.79,53.9,53.69,53.87,9004.0,32.9578,33.0252,32.8966,33.0069,9004.0
2015-09-25 13:25:00,53.85,53.9,53.53,53.53,12214.0,32.9946,33.0252,32.7985,32.7985,12214.0
2015-09-25 13:30:00,53.51,53.58,53.24,53.3,30526.0,32.7863,32.8292,32.6208,32.6576,30526.0
2015-09-25 13:35:00,53.33,53.5,53.27,53.5,8667.0,32.676,32.7801,32.6392,32.7801,8667.0
2015-09-25 13:40:00,53.5,53.68,53.5,53.65,4974.0,32.7801,32.8904,32.7801,32.8721,4974.0
2015-09-25 13:45:00,53.75,53.75,53.45,53.6,12380.0,32.9333,32.9333,32.7495,32.8414,12380.0
2015-09-25 13:50:00,53.65,53.86,53.65,53.81,7454.0,32.8721,33.0007,32.8721,32.9701,7454.0
2015-09-25 13:55:00,53.85,53.87,53.66,53.68,9163.0,32.9946,33.0069,32.8782,32.8904,9163.0
2015-09-25 14:00:00,53.69,53.83,53.69,53.76,5515.0,32.8966,32.9823,32.8966,32.9395,5515.0
2015-09-25 14:05:00,53.79,53.87,53.64,53.71,9997.0,32.9578,33.0069,32.8659,32.9088,9997.0
2015-09-25 14:10:00,53.71,53.89,53.66,53.7,8962.0,32.9088,33.0191,32.8782,32.9027,8962.0
2015-09-25 14:15:00,53.65,53.83,53.49,53.52,6245.0,32.8721,32.9823,32.774,32.7924,6245.0
2015-09-25 14:20:00,53.48,53.62,53.46,53.61,7725.0,32.7679,32.8537,32.7556,32.8475,7725.0
2015-09-25 14:25:00,53.62,53.7,53.48,53.66,9166.0,32.8537,32.9027,32.7679,32.8782,9166.0
2015-09-25 14:30:00,53.6,53.6,53.38,53.51,7734.0,32.8414,32.8414,32.7066,32.7863,7734.0
2015-09-25 14:35:00,53.48,53.69,53.48,53.58,6150.0,32.7679,32.8966,32.7679,32.8292,6150.0
2015-09-25 14:40:00,53.58,53.6,53.45,53.49,11590.0,32.8292,32.8414,32.7495,32.774,11590.0
2015-09-25 14:45:00,53.52,53.63,53.49,53.52,10100.0,32.7924,32.8598,32.774,32.7924,10100.0
2015-09-25 14:50:00,53.56,53.58,53.42,53.53,10045.0,32.8169,32.8292,32.7311,32.7985,10045.0
2015-09-25 14:55:00,53.51,53.56,53.47,53.52,12497.0,32.7863,32.8169,32.7618,32.7924,12497.0
2015-09-25 15:00:00,53.51,53.51,53.35,53.37,15279.0,32.7863,32.7863,32.6882,32.7005,15279.0
2015-09-25 15:05:00,53.36,53.45,53.28,53.3,30333.0,32.6944,32.7495,32.6454,32.6576,30333.0
2015-09-25 15:10:00,53.34,53.34,53.1,53.18,16386.0,32.6821,32.6821,32.5351,32.5841,16386.0
2015-09-25 15:15:00,53.16,53.4,53.16,53.28,13189.0,32.5718,32.7189,32.5718,32.6454,13189.0
2015-09-25 15:20:00,53.28,53.5,53.19,53.5,25911.0,32.6454,32.7801,32.5902,32.7801,25911.0
2015-09-25 15:25:00,53.5,53.82,53.48,53.81,12157.0,32.7801,32.9762,32.7679,32.9701,12157.0
2015-09-25 15:30:00,53.75,53.92,53.72,53.87,12218.0,32.9333,33.0375,32.9149,33.0069,12218.0
2015-09-25 15:35:00,53.86,53.93,53.81,53.89,14616.0,33.0007,33.0436,32.9701,33.0191,14616.0
2015-09-25 15:40:00,53.93,54.11,53.84,54.11,22702.0,33.0436,33.1539,32.9885,33.1539,22702.0
2015-09-25 15:45:00,54.12,54.36,54.1,54.27,35351.0,33.16,33.3071,33.1478,33.2519,35351.0
2015-09-25 15:50:00,54.27,54.28,54.01,54.01,49460.0,33.2519,33.2581,33.0926,33.0926,49460.0
2015-09-25 15:55:00,54.01,54.19,53.98,53.99,39746.0,33.0926,33.2029,33.0743,33.0804,39746.0
2015-09-28 09:30:00,53.15,53.74,52.65,52.66,6221.0,32.5657,32.9272,32.2593,32.2655,6221.0
2015-09-28 09:35:00,53.07,53.29,52.93,53.05,2264.0,32.5167,32.6515,32.4309,32.5044,2264.0
2015-09-28 09:40:00,52.98,53.51,52.79,53.32,3180.0,32.4615,32.7863,32.3451,32.6699,3180.0
2015-09-28 09:45:00,53.32,53.44,52.7,52.7,7011.0,32.6699,32.7434,32.29,32.29,7011.0
2015-09-28 09:50:00,52.73,52.93,52.12,52.18,18000.0,32.3084,32.4309,31.9346,31.9714,18000.0
2015-09-28 09:55:00,52.34,52.4,52.2,52.33,4536.0,32.0694,32.1062,31.9836,32.0633,4536.0
2015-09-28 10:00:00,52.29,52.63,52.29,52.4,2815.0,32.0388,32.2471,32.0388,32.1062,2815.0
2015-09-28 10:05:00,52.34,52.34,51.85,51.98,3850.0,32.0694,32.0694,31.7692,31.8488,3850.0
2015-09-28 10:10:00,51.91,52.0,51.74,51.79,7688.0,31.8059,31.8611,31.7018,31.7324,7688.0
2015-09-28 10:15:00,51.78,51.78,51.3,51.3,5050.0,31.7263,31.7263,31.4322,31.4322,5050.0
2015-09-28 10:20:00,51.18,51.75,51.11,51.65,7400.0,31.3587,31.7079,31.3158,31.6466,7400.0
2015-09-28 10:25:00,51.64,51.64,51.47,51.54,5304.0,31.6405,31.6405,31.5363,31.5792,5304.0
2015-09-28 10:30:00,51.47,51.55,51.39,51.47,7687.0,31.5363,31.5854,31.4873,31.5363,7687.0
2015-09-28 10:35:00,51.46,51.54,51.21,51.43,10063.0,31.5302,31.5792,31.377,31.5118,10063.0
2015-09-28 10:40:00,51.39,51.56,51.24,51.43,7142.0,31.4873,31.5915,31.3954,31.5118,7142.0
2015-09-28 10:45:00,51.41,51.41,51.14,51.18,8399.0,31.4996,31.4996,31.3341,31.3587,8399.0
2015-09-28 10:50:00,51.19,51.2,50.98,50.99,7367.0,31.3648,31.3709,31.2361,31.2422,7367.0
2015-09-28 10:55:00,50.98,51.08,50.95,50.98,5484.0,31.2361,31.2974,31.2177,31.2361,5484.0
2015-09-28 11:00:00,51.01,51.51,50.92,51.45,8110.0,31.2545,31.5609,31.1993,31.5241,8110.0
2015-09-28 11:05:00,51.51,51.6,51.47,51.5,8550.0,31.5609,31.616,31.5363,31.5547,8550.0
2015-09-28 11:10:00,51.54,51.69,51.5,51.5,8092.0,31.5792,31.6711,31.5547,31.5547,8092.0
2015-09-28 11:15:00,51.59,51.61,51.4,51.4,5717.0,31.6099,31.6221,31.4935,31.4935,5717.0
2015-09-28 11:20:00,51.46,51.51,51.4,51.5,1430.0,31.5302,31.5609,31.4935,31.5547,1430.0
2015-09-28 11:25:00,51.43,51.43,50.82,50.85,4156.0,31.5118,31.5118,31.1381,31.1565,4156.0
2015-09-28 11:30:00,50.84,51.01,50.8,50.91,9611.0,31.1503,31.2545,31.1258,31.1932,9611.0
2015-09-28 11:35:00,50.88,51.17,50.76,51.17,5908.0,31.1748,31.3525,31.1013,31.3525,5908.0
2015-09-28 11:40:00,51.21,51.33,51.12,51.33,2536.0,31.377,31.4506,31.3219,31.4506,2536.0
2015-09-28 11:45:00,51.32,51.38,50.95,50.95,4340.0,31.4444,31.4812,31.2177,31.2177,4340.0
2015-09-28 11:50:00,50.89,50.97,50.83,50.83,4334.0,31.181,31.23,31.1442,31.1442,4334.0
2015-09-28 11:55:00,50.86,50.86,50.57,50.62,5960.0,31.1626,31.1626,30.9849,31.0155,5960.0
2015-09-28 12:00:00,50.51,50.57,50.34,50.53,8780.0,30.9481,30.9849,30.844,30.9604,8780.0
2015-09-28 12:05:00,50.56,50.65,50.4,50.42,3983.0,30.9788,31.0339,30.8807,30.893,3983.0
2015-09-28 12:10:00,50.31,50.4,50.17,50.4,4611.0,30.8256,30.8807,30.7398,30.8807,4611.0
2015-09-28 12:15:00,50.42,50.44,50.23,50.3,3264.0,30.893,30.9052,30.7766,30.8195,3264.0
2015-09-28 12:20:00,50.24,50.42,50.17,50.4,5750.0,30.7827,30.893,30.7398,30.8807,5750.0
2015-09-28 12:25:00,50.42,50.44,50.06,50.12,9885.0,30.893,30.9052,30.6724,30.7092,9885.0
2015-09-28 12:30:00,50.11,50.15,49.69,49.8,21032.0,30.7031,30.7276,30.4457,30.5131,21032.0
2015-09-28 12:35:00,49.8,50.19,49.77,50.19,17898.0,30.5131,30.7521,30.4947,30.7521,17898.0
2015-09-28 12:40:00,50.16,50.46,50.16,50.32,9001.0,30.7337,30.9175,30.7337,30.8317,9001.0
2015-09-28 12:45:00,50.23,50.29,50.05,50.19,2601.0,30.7766,30.8133,30.6663,30.7521,2601.0
2015-09-28 12:50:00,50.12,50.27,50.05,50.26,4101.0,30.7092,30.8011,30.6663,30.795,4101.0
2015-09-28 12:55:00,50.27,50.47,50.22,50.47,4004.0,30.8011,30.9236,30.7705,30.9236,4004.0
2015-09-28 13:00:00,50.46,50.53,50.35,50.47,2502.0,30.9175,30.9604,30.8501,30.9236,2502.0
2015-09-28 13:05:00,50.5,50.63,50.48,50.5,13714.0,30.942,31.0217,30.9298,30.942,13714.0
2015-09-28 13:10:00,50.49,50.55,50.45,50.51,10228.0,30.9359,30.9726,30.9114,30.9481,10228.0
2015-09-28 13:15:00,50.54,50.57,50.48,50.56,11244.0,30.9665,30.9849,30.9298,30.9788,11244.0
2015-09-28 13:20:00,50.54,50.62,50.37,50.37,29281.0,30.9665,31.0155,30.8624,30.8624,29281.0
2015-09-28 13:25:00,50.3,50.37,50.21,50.22,2906.0,30.8195,30.8624,30.7643,30.7705,2906.0
2015-09-28 13:30:00,50.2,50.4,49.97,50.05,18579.0,30.7582,30.8807,30.6173,30.6663,18579.0
2015-09-28 13:35:00,50.05,50.06,49.78,49.78,16835.0,30.6663,30.6724,30.5009,30.5009,16835.0
2015-09-28 13:40:00,49.77,49.84,49.63,49.63,34313.0,30.4947,30.5376,30.4089,30.4089,34313.0
2015-09-28 13:45:00,49.69,49.91,49.57,49.91,10374.0,30.4457,30.5805,30.3722,30.5805,10374.0
2015-09-28 13:50:00,49.93,50.12,49.93,50.1,7843.0,30.5928,30.7092,30.5928,30.6969,7843.0
2015-09-28 13:55:00,50.1,50.27,50.08,50.27,9986.0,30.6969,30.8011,30.6847,30.8011,9986.0
2015-09-28 14:00:00,50.27,50.31,50.1,50.12,6444.0,30.8011,30.8256,30.6969,30.7092,6444.0
2015-09-28 14:05:00,50.05,50.15,49.94,50.05,6435.0,30.6663,30.7276,30.5989,30.6663,6435.0
2015-09-28 14:10:00,50.04,50.13,50.0,50.05,5950.0,30.6602,30.7153,30.6357,30.6663,5950.0
2015-09-28 14:15:00,50.05,50.05,49.88,49.9,6257.0,30.6663,30.6663,30.5621,30.5744,6257.0
2015-09-28 14:20:00,49.95,50.09,49.84,50.09,7058.0,30.605,30.6908,30.5376,30.6908,7058.0
2015-09-28 14:25:00,50.01,50.03,49.89,50.0,11501.0,30.6418,30.654,30.5683,30.6357,11501.0
2015-09-28 14:30:00,49.96,49.96,49.83,49.85,6300.0,30.6111,30.6111,30.5315,30.5437,6300.0
2015-09-28 14:35:00,49.82,50.0,49.82,49.94,21300.0,30.5254,30.6357,30.5254,30.5989,21300.0
2015-09-28 14:40:00,49.97,50.1,49.94,50.1,12525.0,30.6173,30.6969,30.5989,30.6969,12525.0
2015-09-28 14:45:00,50.07,50.13,49.9,49.93,10313.0,30.6785,30.7153,30.5744,30.5928,10313.0
2015-09-28 14:50:00,49.93,49.94,49.78,49.85,10750.0,30.5928,30.5989,30.5009,30.5437,10750.0
2015-09-28 14:55:00,49.85,49.99,49.85,49.99,5200.0,30.5437,30.6295,30.5437,30.6295,5200.0
2015-09-28 15:00:00,49.97,50.01,49.84,50.01,12500.0,30.6173,30.6418,30.5376,30.6418,12500.0
2015-09-28 15:05:00,50.01,50.02,49.91,49.96,11000.0,30.6418,30.6479,30.5805,30.6111,11000.0
2015-09-28 15:10:00,49.97,50.05,49.89,50.03,12283.0,30.6173,30.6663,30.5683,30.654,12283.0
2015-09-28 15:15:00,50.03,50.11,50.0,50.08,8420.0,30.654,30.7031,30.6357,30.6847,8420.0
2015-09-28 15:20:00,50.13,50.2,49.88,49.88,7686.0,30.7153,30.7582,30.5621,30.5621,7686.0
2015-09-28 15:25:00,49.92,50.0,49.9,49.94,14828.0,30.5866,30.6357,30.5744,30.5989,14828.0
2015-09-28 15:30:00,49.96,50.07,49.93,49.95,20325.0,30.6111,30.6785,30.5928,30.605,20325.0
2015-09-28 15:35:00,49.96,50.11,49.94,49.97,15740.0,30.6111,30.7031,30.5989,30.6173,15740.0
2015-09-28 15:40:00,49.97,50.15,49.95,50.01,16981.0,30.6173,30.7276,30.605,30.6418,16981.0
2015-09-28 15:45:00,50.0,50.17,49.97,50.05,19568.0,30.6357,30.7398,30.6173,30.6663,19568.0
2015-09-28 15:50:00,50.07,50.14,50.05,50.13,18180.0,30.6785,30.7214,30.6663,30.7153,18180.0
2015-09-28 15:55:00,50.13,50.15,50.03,50.1,79214.0,30.7153,30.7276,30.654,30.6969,79214.0
2015-09-29 09:30:00,50.69,50.83,50.52,50.75,5844.0,31.0584,31.1442,30.9543,31.0952,5844.0
2015-09-29 09:35:00,50.66,50.98,50.39,50.51,18450.0,31.04,31.2361,30.8746,30.9481,18450.0
2015-09-29 09:40:00,50.5,50.61,50.11,50.49,19283.0,30.942,31.0094,30.7031,30.9359,19283.0
2015-09-29 09:45:00,50.34,50.43,50.2,50.32,4463.0,30.844,30.8991,30.7582,30.8317,4463.0
2015-09-29 09:50:00,50.38,50.52,50.36,50.36,8051.0,30.8685,30.9543,30.8562,30.8562,8051.0
2015-09-29 09:55:00,50.4,50.71,50.39,50.71,8519.0,30.8807,31.0707,30.8746,31.0707,8519.0
2015-09-29 10:00:00,50.74,51.1,50.74,50.87,12721.0,31.0891,31.3096,31.0891,31.1687,12721.0
2015-09-29 10:05:00,50.99,51.4,50.9,51.09,17819.0,31.2422,31.4935,31.1871,31.3035,17819.0
2015-09-29 10:10:00,50.94,51.05,50.84,50.97,19986.0,31.2116,31.279,31.1503,31.23,19986.0
2015-09-29 10:15:00,50.88,51.08,50.77,50.87,21879.0,31.1748,31.2974,31.1074,31.1687,21879.0
2015-09-29 10:20:00,50.84,51.06,50.84,51.04,17622.0,31.1503,31.2851,31.1503,31.2729,17622.0
2015-09-29 10:25:00,51.06,51.35,51.03,51.03,7658.0,31.2851,31.4628,31.2667,31.2667,7658.0
2015-09-29 10:30:00,51.13,51.32,51.05,51.05,10357.0,31.328,31.4444,31.279,31.279,10357.0
2015-09-29 10:35:00,51.13,51.26,51.02,51.1,6083.0,31.328,31.4077,31.2606,31.3096,6083.0
2015-09-29 10:40:00,51.19,51.24,50.74,50.75,8749.0,31.3648,31.3954,31.0891,31.0952,8749.0
2015-09-29 10:45:00,50.85,50.86,50.42,50.43,12504.0,31.1565,31.1626,30.893,30.8991,12504.0
2015-09-29 10:50:00,50.44,50.76,50.44,50.72,4215.0,30.9052,31.1013,30.9052,31.0768,4215.0
2015-09-29 10:55:00,50.81,50.84,50.61,50.72,8118.0,31.132,31.1503,31.0094,31.0768,8118.0
2015-09-29 11:00:00,50.76,50.89,50.71,50.89,2650.0,31.1013,31.181,31.0707,31.181,2650.0
2015-09-29 11:05:00,50.89,51.07,50.87,50.88,11046.0,31.181,31.2913,31.1687,31.1748,11046.0
2015-09-29 11:10:00,50.87,50.96,50.69,50.96,23073.0,31.1687,31.2239,31.0584,31.2239,23073.0
2015-09-29 11:15:00,50.95,50.95,50.8,50.87,20076.0,31.2177,31.2177,31.1258,31.1687,20076.0
2015-09-29 11:20:00,50.87,51.01,50.81,50.85,12893.0,31.1687,31.2545,31.132,31.1565,12893.0
2015-09-29 11:25:00,50.8,50.9,50.6,50.62,13258.0,31.1258,31.1871,31.0033,31.0155,13258.0
2015-09-29 11:30:00,50.58,50.58,50.16,50.16,11660.0,30.991,30.991,30.7337,30.7337,11660.0
2015-09-29 11:35:00,50.21,50.21,50.07,50.12,10948.0,30.7643,30.7643,30.6785,30.7092,10948.0
2015-09-29 11:40:00,50.09,50.14,49.78,49.78,8855.0,30.6908,30.7214,30.5009,30.5009,8855.0
2015-09-29 11:45:00,49.76,49.83,49.59,49.62,13360.0,30.4886,30.5315,30.3844,30.4028,13360.0
2015-09-29 11:50:00,49.56,49.57,49.31,49.31,11506.0,30.3661,30.3722,30.2129,30.2129,11506.0
2015-09-29 11:55:00,49.39,49.41,49.28,49.41,9409.0,30.2619,30.2742,30.1945,30.2742,9409.0
2015-09-29 12:00:00,49.33,49.92,49.33,49.92,17689.0,30.2251,30.5866,30.2251,30.5866,17689.0
2015-09-29 12:05:00,49.94,50.16,49.93,50.16,9257.0,30.5989,30.7337,30.5928,30.7337,9257.0
2015-09-29 12:10:00,50.18,50.22,49.94,50.02,12718.0,30.7459,30.7705,30.5989,30.6479,12718.0
2015-09-29 12:15:00,50.05,50.67,50.04,50.49,23116.0,30.6663,31.0462,30.6602,30.9359,23116.0
2015-09-29 12:20:00,50.33,50.45,50.29,50.35,4360.0,30.8378,30.9114,30.8133,30.8501,4360.0
2015-09-29 12:25:00,50.4,50.41,50.07,50.22,6311.0,30.8807,30.8869,30.6785,30.7705,6311.0
2015-09-29 12:30:00,50.23,50.23,50.02,50.16,9121.0,30.7766,30.7766,30.6479,30.7337,9121.0
2015-09-29 12:35:00,50.11,50.11,49.93,50.0,3965.0,30.7031,30.7031,30.5928,30.6357,3965.0
2015-09-29 12:40:00,50.0,50.16,49.97,50.16,6809.0,30.6357,30.7337,30.6173,30.7337,6809.0
2015-09-29 12:45:00,50.06,50.07,49.79,49.86,8672.0,30.6724,30.6785,30.507,30.5499,8672.0
2015-09-29 12:50:00,49.91,50.08,49.83,49.98,3765.0,30.5805,30.6847,30.5315,30.6234,3765.0
2015-09-29 12:55:00,49.93,50.03,49.85,49.86,5910.0,30.5928,30.654,30.5437,30.5499,5910.0
2015-09-29 13:00:00,49.84,49.92,49.7,49.8,3502.0,30.5376,30.5866,30.4518,30.5131,3502.0
2015-09-29 13:05:00,49.73,50.04,49.72,50.04,15268.0,30.4702,30.6602,30.4641,30.6602,15268.0
2015-09-29 13:10:00,50.01,50.24,50.0,50.15,16706.0,30.6418,30.7827,30.6357,30.7276,16706.0
2015-09-29 13:15:00,50.22,50.22,50.1,50.1,8431.0,30.7705,30.7705,30.6969,30.6969,8431.0
2015-09-29 13:20:00,50.05,50.11,49.93,50.11,18851.0,30.6663,30.7031,30.5928,30.7031,18851.0
2015-09-29 13:25:00,50.11,50.29,50.07,50.29,4209.0,30.7031,30.8133,30.6785,30.8133,4209.0
2015-09-29 13:30:00,50.34,50.48,50.31,50.34,11192.0,30.844,30.9298,30.8256,30.844,11192.0
2015-09-29 13:35:00,50.22,50.26,50.1,50.18,5064.0,30.7705,30.795,30.6969,30.7459,5064.0
2015-09-29 13:40:00,50.22,50.3,50.0,50.11,14894.0,30.7705,30.8195,30.6357,30.7031,14894.0
2015-09-29 13:45:00,50.15,50.16,49.93,50.0,10676.0,30.7276,30.7337,30.5928,30.6357,10676.0
2015-09-29 13:50:00,50.0,50.06,49.91,49.98,26197.0,30.6357,30.6724,30.5805,30.6234,26197.0
2015-09-29 13:55:00,50.04,50.16,49.98,50.02,8266.0,30.6602,30.7337,30.6234,30.6479,8266.0
2015-09-29 14:00:00,50.01,50.09,49.97,50.06,7435.0,30.6418,30.6908,30.6173,30.6724,7435.0
2015-09-29 14:05:00,50.02,50.05,49.91,49.98,5180.0,30.6479,30.6663,30.5805,30.6234,5180.0
2015-09-29 14:10:00,49.99,50.0,49.91,49.94,6380.0,30.6295,30.6357,30.5805,30.5989,6380.0
2015-09-29 14:15:00,49.98,50.27,49.87,50.23,19707.0,30.6234,30.8011,30.556,30.7766,19707.0
2015-09-29 14:20:00,50.22,50.28,50.1,50.2,11960.0,30.7705,30.8072,30.6969,30.7582,11960.0
2015-09-29 14:25:00,50.23,50.23,49.87,50.07,37033.0,30.7766,30.7766,30.556,30.6785,37033.0
2015-09-29 14:30:00,50.0,50.01,49.75,49.75,15875.0,30.6357,30.6418,30.4825,30.4825,15875.0
2015-09-29 14:35:00,49.68,49.68,49.54,49.65,7542.0,30.4396,30.4396,30.3538,30.4212,7542.0
2015-09-29 14:40:00,49.66,49.75,49.55,49.55,12022.0,30.4273,30.4825,30.3599,30.3599,12022.0
2015-09-29 14:45:00,49.55,49.55,49.15,49.16,8802.0,30.3599,30.3599,30.1148,30.121,8802.0
2015-09-29 14:50:00,49.11,49.19,49.06,49.16,6926.0,30.0903,30.1394,30.0597,30.121,6926.0
2015-09-29 14:55:00,49.1,49.44,49.1,49.32,9690.0,30.0842,30.2925,30.0842,30.219,9690.0
2015-09-29 15:00:00,49.24,49.3,48.89,49.04,11941.0,30.17,30.2068,29.9555,30.0474,11941.0
2015-09-29 15:05:00,49.05,49.24,49.02,49.11,24173.0,30.0536,30.17,30.0352,30.0903,24173.0
2015-09-29 15:10:00,49.11,49.24,49.03,49.17,6915.0,30.0903,30.17,30.0413,30.1271,6915.0
2015-09-29 15:15:00,49.13,49.13,48.85,48.85,24698.0,30.1026,30.1026,29.931,29.931,24698.0
2015-09-29 15:20:00,48.74,48.84,48.67,48.73,19722.0,29.8636,29.9249,29.8207,29.8575,19722.0
2015-09-29 15:25:00,48.71,49.15,48.71,49.12,32456.0,29.8453,30.1148,29.8453,30.0965,32456.0
2015-09-29 15:30:00,49.16,49.26,49.04,49.04,22699.0,30.121,30.1822,30.0474,30.0474,22699.0
2015-09-29 15:35:00,49.07,49.15,48.94,48.94,16297.0,30.0658,30.1148,29.9862,29.9862,16297.0
2015-09-29 15:40:00,48.93,48.94,48.8,48.81,17657.0,29.9801,29.9862,29.9004,29.9065,17657.0
2015-09-29 15:45:00,48.81,48.87,48.65,48.87,41813.0,29.9065,29.9433,29.8085,29.9433,41813.0
2015-09-29 15:50:00,48.86,48.94,48.8,48.88,25529.0,29.9372,29.9862,29.9004,29.9494,25529.0
2015-09-29 15:55:00,48.84,48.96,48.83,48.95,51163.0,29.9249,29.9984,29.9188,29.9923,51163.0
2015-09-30 09:30:00,49.64,49.92,49.53,49.9,10077.0,30.4151,30.5866,30.3477,30.5744,10077.0
2015-09-30 09:35:00,49.78,49.78,49.28,49.33,14362.0,30.5009,30.5009,30.1945,30.2251,14362.0
2015-09-30 09:40:00,49.39,49.61,49.25,49.26,12125.0,30.2619,30.3967,30.1761,30.1822,12125.0
2015-09-30 09:45:00,49.4,49.54,49.38,49.44,3350.0,30.268,30.3538,30.2558,30.2925,3350.0
2015-09-30 09:50:00,49.38,49.46,49.26,49.26,1400.0,30.2558,30.3048,30.1822,30.1822,1400.0
2015-09-30 09:55:00,49.59,49.84,49.59,49.84,1786.0,30.3844,30.5376,30.3844,30.5376,1786.0
2015-09-30 10:00:00,49.92,50.49,49.92,50.34,7830.0,30.5866,30.9359,30.5866,30.844,7830.0
2015-09-30 10:05:00,50.41,50.53,50.17,50.5,18364.0,30.8869,30.9604,30.7398,30.942,18364.0
2015-09-30 10:10:00,50.6,50.6,50.37,50.46,5650.0,31.0033,31.0033,30.8624,30.9175,5650.0
2015-09-30 10:15:00,50.48,50.48,50.27,50.33,10509.0,30.9298,30.9298,30.8011,30.8378,10509.0
2015-09-30 10:20:00,50.41,50.56,50.37,50.49,6042.0,30.8869,30.9788,30.8624,30.9359,6042.0
2015-09-30 10:25:00,50.48,50.98,50.47,50.84,9613.0,30.9298,31.2361,30.9236,31.1503,9613.0
2015-09-30 10:30:00,50.83,50.88,50.2,50.22,5100.0,31.1442,31.1748,30.7582,30.7705,5100.0
2015-09-30 10:35:00,50.19,50.47,50.19,50.37,12011.0,30.7521,30.9236,30.7521,30.8624,12011.0
2015-09-30 10:40:00,50.37,51.12,50.37,50.97,8000.0,30.8624,31.3219,30.8624,31.23,8000.0
2015-09-30 10:45:00,50.9,51.06,50.66,50.77,7299.0,31.1871,31.2851,31.04,31.1074,7299.0
2015-09-30 10:50:00,50.89,50.97,50.64,50.68,12561.0,31.181,31.23,31.0278,31.0523,12561.0
2015-09-30 10:55:00,50.67,50.67,50.23,50.25,3761.0,31.0462,31.0462,30.7766,30.7888,3761.0
2015-09-30 11:00:00,50.22,50.47,50.22,50.3,6222.0,30.7705,30.9236,30.7705,30.8195,6222.0
2015-09-30 11:05:00,50.31,50.51,50.17,50.17,6800.0,30.8256,30.9481,30.7398,30.7398,6800.0
2015-09-30 11:10:00,50.23,50.36,50.1,50.11,7734.0,30.7766,30.8562,30.6969,30.7031,7734.0
2015-09-30 11:15:00,50.22,50.41,50.2,50.21,5886.0,30.7705,30.8869,30.7582,30.7643,5886.0
2015-09-30 11:20:00,50.19,50.19,49.84,50.03,5595.0,30.7521,30.7521,30.5376,30.654,5595.0
2015-09-30 11:25:00,50.06,50.14,49.95,49.96,2900.0,30.6724,30.7214,30.605,30.6111,2900.0
2015-09-30 11:30:00,49.92,49.99,49.81,49.9,1800.0,30.5866,30.6295,30.5192,30.5744,1800.0
2015-09-30 11:35:00,49.89,49.94,49.77,49.77,4096.0,30.5683,30.5989,30.4947,30.4947,4096.0
2015-09-30 11:40:00,49.79,49.9,49.6,49.75,5010.0,30.507,30.5744,30.3906,30.4825,5010.0
2015-09-30 11:45:00,49.78,49.99,49.78,49.98,2180.0,30.5009,30.6295,30.5009,30.6234,2180.0
2015-09-30 11:50:00,49.99,50.07,49.79,49.92,6520.0,30.6295,30.6785,30.507,30.5866,6520.0
2015-09-30 11:55:00,49.9,49.95,49.77,49.77,3753.0,30.5744,30.605,30.4947,30.4947,3753.0
2015-09-30 12:00:00,49.77,49.84,49.68,49.82,5250.0,30.4947,30.5376,30.4396,30.5254,5250.0
2015-09-30 12:05:00,49.79,49.79,49.64,49.7,2800.0,30.507,30.507,30.4151,30.4518,2800.0
2015-09-30 12:10:00,49.67,49.72,49.65,49.65,4113.0,30.4335,30.4641,30.4212,30.4212,4113.0
2015-09-30 12:15:00,49.65,49.68,49.52,49.65,15831.0,30.4212,30.4396,30.3416,30.4212,15831.0
2015-09-30 12:20:00,49.64,49.75,49.58,49.72,6100.0,30.4151,30.4825,30.3783,30.4641,6100.0
2015-09-30 12:25:00,49.72,50.02,49.68,49.94,7943.0,30.4641,30.6479,30.4396,30.5989,7943.0
2015-09-30 12:30:00,49.94,49.98,49.82,49.84,5278.0,30.5989,30.6234,30.5254,30.5376,5278.0
2015-09-30 12:35:00,49.83,49.86,49.67,49.69,2200.0,30.5315,30.5499,30.4335,30.4457,2200.0
2015-09-30 12:40:00,49.69,49.76,49.62,49.62,2921.0,30.4457,30.4886,30.4028,30.4028,2921.0
2015-09-30 12:45:00,49.64,49.64,49.5,49.55,20016.0,30.4151,30.4151,30.3293,30.3599,20016.0
2015-09-30 12:50:00,49.55,49.55,49.45,49.55,10260.0,30.3599,30.3599,30.2987,30.3599,10260.0
2015-09-30 12:55:00,49.56,49.72,49.54,49.72,7570.0,30.3661,30.4641,30.3538,30.4641,7570.0
2015-09-30 13:00:00,49.72,49.75,49.62,49.69,4108.0,30.4641,30.4825,30.4028,30.4457,4108.0
2015-09-30 13:05:00,49.77,49.85,49.77,49.81,4649.0,30.4947,30.5437,30.4947,30.5192,4649.0
2015-09-30 13:10:00,49.85,49.87,49.71,49.71,4785.0,30.5437,30.556,30.458,30.458,4785.0
2015-09-30 13:15:00,49.66,49.7,49.62,49.65,5046.0,30.4273,30.4518,30.4028,30.4212,5046.0
2015-09-30 13:20:00,49.63,49.65,49.44,49.62,5824.0,30.4089,30.4212,30.2925,30.4028,5824.0
2015-09-30 13:25:00,49.65,49.72,49.61,49.68,6044.0,30.4212,30.4641,30.3967,30.4396,6044.0
2015-09-30 13:30:00,49.69,49.82,49.67,49.78,5112.0,30.4457,30.5254,30.4335,30.5009,5112.0
2015-09-30 13:35:00,49.71,49.75,49.56,49.57,2382.0,30.458,30.4825,30.3661,30.3722,2382.0
2015-09-30 13:40:00,49.63,49.9,49.63,49.9,4773.0,30.4089,30.5744,30.4089,30.5744,4773.0
2015-09-30 13:45:00,49.9,49.97,49.8,49.97,5223.0,30.5744,30.6173,30.5131,30.6173,5223.0
2015-09-30 13:50:00,49.92,50.14,49.89,50.12,3750.0,30.5866,30.7214,30.5683,30.7092,3750.0
2015-09-30 13:55:00,50.16,50.19,50.03,50.09,6065.0,30.7337,30.7521,30.654,30.6908,6065.0
2015-09-30 14:00:00,50.06,50.23,49.99,50.02,4895.0,30.6724,30.7766,30.6295,30.6479,4895.0
2015-09-30 14:05:00,50.0,50.01,49.85,49.89,4776.0,30.6357,30.6418,30.5437,30.5683,4776.0
2015-09-30 14:10:00,49.83,49.97,49.83,49.97,2100.0,30.5315,30.6173,30.5315,30.6173,2100.0
2015-09-30 14:15:00,49.9,49.93,49.79,49.93,4398.0,30.5744,30.5928,30.507,30.5928,4398.0
2015-09-30 14:20:00,49.98,50.08,49.95,50.03,7720.0,30.6234,30.6847,30.605,30.654,7720.0
2015-09-30 14:25:00,50.02,50.06,49.92,50.06,4248.0,30.6479,30.6724,30.5866,30.6724,4248.0
2015-09-30 14:30:00,50.07,50.1,49.89,49.96,6202.0,30.6785,30.6969,30.5683,30.6111,6202.0
2015-09-30 14:35:00,49.94,49.98,49.8,49.94,4440.0,30.5989,30.6234,30.5131,30.5989,4440.0
2015-09-30 14:40:00,49.91,49.97,49.86,49.97,3985.0,30.5805,30.6173,30.5499,30.6173,3985.0
2015-09-30 14:45:00,49.97,50.15,49.95,50.14,3759.0,30.6173,30.7276,30.605,30.7214,3759.0
2015-09-30 14:50:00,50.08,50.32,50.07,50.29,11906.0,30.6847,30.8317,30.6785,30.8133,11906.0
2015-09-30 14:55:00,50.25,50.52,50.25,50.46,16412.0,30.7888,30.9543,30.7888,30.9175,16412.0
2015-09-30 15:00:00,50.45,50.49,50.35,50.46,8254.0,30.9114,30.9359,30.8501,30.9175,8254.0
2015-09-30 15:05:00,50.47,50.72,50.45,50.69,9963.0,30.9236,31.0768,30.9114,31.0584,9963.0
2015-09-30 15:10:00,50.73,50.82,50.6,50.81,6850.0,31.0829,31.1381,31.0033,31.132,6850.0
2015-09-30 15:15:00,50.81,51.02,50.67,50.94,26668.0,31.132,31.2606,31.0462,31.2116,26668.0
2015-09-30 15:20:00,51.02,51.35,50.96,51.16,18516.0,31.2606,31.4628,31.2239,31.3464,18516.0
2015-09-30 15:25:00,51.15,51.32,50.98,51.32,26618.0,31.3403,31.4444,31.2361,31.4444,26618.0
2015-09-30 15:30:00,51.29,51.6,51.26,51.31,29205.0,31.4261,31.616,31.4077,31.4383,29205.0
2015-09-30 15:35:00,51.29,51.46,51.18,51.41,11947.0,31.4261,31.5302,31.3587,31.4996,11947.0
2015-09-30 15:40:00,51.41,51.53,51.33,51.38,18623.0,31.4996,31.5731,31.4506,31.4812,18623.0
2015-09-30 15:45:00,51.35,51.43,51.15,51.19,23044.0,31.4628,31.5118,31.3403,31.3648,23044.0
2015-09-30 15:50:00,51.16,51.45,51.15,51.45,23241.0,31.3464,31.5241,31.3403,31.5241,23241.0
2015-09-30 15:55:00,51.44,51.63,51.42,51.52,51714.0,31.518,31.6344,31.5057,31.567,51714.0
2015-10-01 09:30:00,51.73,52.64,51.73,52.46,11147.0,31.6956,32.2532,31.6956,32.1429,11147.0
2015-10-01 09:35:00,52.36,52.93,51.89,52.18,12510.0,32.0817,32.4309,31.7937,31.9714,12510.0
2015-10-01 09:40:00,52.29,52.81,52.19,52.47,4852.0,32.0388,32.3574,31.9775,32.1491,4852.0
2015-10-01 09:45:00,52.5,52.64,52.35,52.36,1880.0,32.1674,32.2532,32.0755,32.0817,1880.0
2015-10-01 09:50:00,52.4,52.54,52.21,52.54,7783.0,32.1062,32.1919,31.9897,32.1919,7783.0
2015-10-01 09:55:00,52.41,52.43,52.05,52.18,5549.0,32.1123,32.1245,31.8917,31.9714,5549.0
2015-10-01 10:00:00,52.17,52.64,52.13,52.45,20666.0,31.9652,32.2532,31.9407,32.1368,20666.0
2015-10-01 10:05:00,52.45,52.55,52.26,52.42,25584.0,32.1368,32.1981,32.0204,32.1184,25584.0
2015-10-01 10:10:00,52.44,52.62,52.42,52.45,28576.0,32.1307,32.241,32.1184,32.1368,28576.0
2015-10-01 10:15:00,52.47,52.82,52.47,52.82,12698.0,32.1491,32.3635,32.1491,32.3635,12698.0
2015-10-01 10:20:00,52.75,53.38,52.73,53.22,10955.0,32.3206,32.7066,32.3084,32.6086,10955.0
2015-10-01 10:25:00,53.23,53.95,53.21,53.71,29224.0,32.6147,33.0559,32.6025,32.9088,29224.0
2015-10-01 10:30:00,53.7,53.84,53.29,53.45,23266.0,32.9027,32.9885,32.6515,32.7495,23266.0
2015-10-01 10:35:00,53.41,53.85,53.32,53.53,15630.0,32.725,32.9946,32.6699,32.7985,15630.0
2015-10-01 10:40:00,53.52,53.88,53.42,53.5,30404.0,32.7924,33.013,32.7311,32.7801,30404.0
2015-10-01 10:45:00,53.54,53.82,53.17,53.23,23348.0,32.8047,32.9762,32.578,32.6147,23348.0
2015-10-01 10:50:00,53.23,53.23,53.0,53.13,26370.0,32.6147,32.6147,32.4738,32.5534,26370.0
2015-10-01 10:55:00,53.15,53.4,53.08,53.23,26972.0,32.5657,32.7189,32.5228,32.6147,26972.0
2015-10-01 11:00:00,53.22,53.34,53.1,53.12,22216.0,32.6086,32.6821,32.5351,32.5473,22216.0
2015-10-01 11:05:00,53.12,53.3,53.06,53.24,25713.0,32.5473,32.6576,32.5106,32.6208,25713.0
2015-10-01 11:10:00,53.26,53.37,53.14,53.25,20089.0,32.6331,32.7005,32.5596,32.627,20089.0
2015-10-01 11:15:00,53.24,53.25,52.88,53.12,23983.0,32.6208,32.627,32.4003,32.5473,23983.0
2015-10-01 11:20:00,53.06,53.22,53.02,53.16,5477.0,32.5106,32.6086,32.486,32.5718,5477.0
2015-10-01 11:25:00,53.15,53.45,53.15,53.41,8292.0,32.5657,32.7495,32.5657,32.725,8292.0
2015-10-01 11:30:00,53.45,53.48,53.23,53.23,5900.0,32.7495,32.7679,32.6147,32.6147,5900.0
2015-10-01 11:35:00,53.18,53.42,53.01,53.1,12203.0,32.5841,32.7311,32.4799,32.5351,12203.0
2015-10-01 11:40:00,53.11,53.45,53.0,53.01,9149.0,32.5412,32.7495,32.4738,32.4799,9149.0
2015-10-01 11:45:00,53.0,53.13,52.88,52.88,17900.0,32.4738,32.5534,32.4003,32.4003,17900.0
2015-10-01 11:50:00,52.86,52.87,52.39,52.39,6550.0,32.388,32.3941,32.1,32.1,6550.0
2015-10-01 11:55:00,52.37,52.37,51.99,52.14,6126.0,32.0878,32.0878,31.855,31.9469,6126.0
2015-10-01 12:00:00,52.15,52.19,51.97,51.97,4934.0,31.953,31.9775,31.8427,31.8427,4934.0
2015-10-01 12:05:00,51.97,52.07,51.72,51.79,6897.0,31.8427,31.904,31.6895,31.7324,6897.0
2015-10-01 12:10:00,51.72,52.12,51.69,52.08,3858.0,31.6895,31.9346,31.6711,31.9101,3858.0
2015-10-01 12:15:00,52.11,52.11,51.84,51.92,4792.0,31.9285,31.9285,31.763,31.8121,4792.0
2015-10-01 12:20:00,51.95,52.01,51.85,51.85,2700.0,31.8304,31.8672,31.7692,31.7692,2700.0
2015-10-01 12:25:00,51.86,52.24,51.86,52.21,4680.0,31.7753,32.0081,31.7753,31.9897,4680.0
2015-10-01 12:30:00,52.29,52.3,52.08,52.08,2902.0,32.0388,32.0449,31.9101,31.9101,2902.0
2015-10-01 12:35:00,52.03,52.08,51.84,51.88,3400.0,31.8795,31.9101,31.763,31.7876,3400.0
2015-10-01 12:40:00,51.82,51.86,51.71,51.86,1912.0,31.7508,31.7753,31.6834,31.7753,1912.0
2015-10-01 12:45:00,51.94,52.1,51.93,51.98,2792.0,31.8243,31.9224,31.8182,31.8488,2792.0
2015-10-01 12:50:00,51.94,51.99,51.82,51.96,3332.0,31.8243,31.855,31.7508,31.8366,3332.0
2015-10-01 12:55:00,51.99,52.44,51.99,52.2,4600.0,31.855,32.1307,31.855,31.9836,4600.0
2015-10-01 13:00:00,51.98,51.98,51.81,51.94,2703.0,31.8488,31.8488,31.7447,31.8243,2703.0
2015-10-01 13:05:00,51.9,51.9,51.74,51.75,2560.0,31.7998,31.7998,31.7018,31.7079,2560.0
2015-10-01 13:10:00,51.89,51.89,51.59,51.63,3440.0,31.7937,31.7937,31.6099,31.6344,3440.0
2015-10-01 13:15:00,51.61,51.98,51.61,51.81,3411.0,31.6221,31.8488,31.6221,31.7447,3411.0
2015-10-01 13:20:00,51.84,51.84,51.62,51.74,1800.0,31.763,31.763,31.6282,31.7018,1800.0
2015-10-01 13:25:00,51.74,51.94,51.67,51.75,5720.0,31.7018,31.8243,31.6589,31.7079,5720.0
2015-10-01 13:30:00,51.78,51.93,51.78,51.91,5864.0,31.7263,31.8182,31.7263,31.8059,5864.0
2015-10-01 13:35:00,51.88,52.13,51.75,51.79,9186.0,31.7876,31.9407,31.7079,31.7324,9186.0
2015-10-01 13:40:00,51.77,51.93,51.74,51.81,6863.0,31.7202,31.8182,31.7018,31.7447,6863.0
2015-10-01 13:45:00,51.81,51.91,51.73,51.89,10098.0,31.7447,31.8059,31.6956,31.7937,10098.0
2015-10-01 13:50:00,51.9,52.2,51.85,52.2,4522.0,31.7998,31.9836,31.7692,31.9836,4522.0
2015-10-01 13:55:00,52.14,52.25,52.13,52.17,2250.0,31.9469,32.0143,31.9407,31.9652,2250.0
2015-10-01 14:00:00,52.16,52.16,51.85,52.02,8592.0,31.9591,31.9591,31.7692,31.8733,8592.0
2015-10-01 14:05:00,52.02,52.08,51.83,51.99,13721.0,31.8733,31.9101,31.7569,31.855,13721.0
2015-10-01 14:10:00,51.92,52.05,51.85,52.05,2387.0,31.8121,31.8917,31.7692,31.8917,2387.0
2015-10-01 14:15:00,52.02,52.1,51.91,51.97,5084.0,31.8733,31.9224,31.8059,31.8427,5084.0
2015-10-01 14:20:00,52.06,52.19,51.87,52.07,5950.0,31.8978,31.9775,31.7814,31.904,5950.0
2015-10-01 14:25:00,52.04,52.07,51.99,52.02,3564.0,31.8856,31.904,31.855,31.8733,3564.0
2015-10-01 14:30:00,52.01,52.05,51.84,51.84,5391.0,31.8672,31.8917,31.763,31.763,5391.0
2015-10-01 14:35:00,51.8,51.87,51.7,51.87,5661.0,31.7385,31.7814,31.6773,31.7814,5661.0
2015-10-01 14:40:00,51.85,51.95,51.84,51.84,3100.0,31.7692,31.8304,31.763,31.763,3100.0
2015-10-01 14:45:00,51.83,51.83,51.74,51.78,2300.0,31.7569,31.7569,31.7018,31.7263,2300.0
2015-10-01 14:50:00,51.78,51.95,51.78,51.86,10910.0,31.7263,31.8304,31.7263,31.7753,10910.0
2015-10-01 14:55:00,51.88,52.01,51.82,51.85,10182.0,31.7876,31.8672,31.7508,31.7692,10182.0
2015-10-01 15:00:00,51.83,51.88,51.69,51.69,18185.0,31.7569,31.7876,31.6711,31.6711,18185.0
2015-10-01 15:05:00,51.65,51.79,51.6,51.71,5154.0,31.6466,31.7324,31.616,31.6834,5154.0
2015-10-01 15:10:00,51.71,51.87,51.71,51.84,8036.0,31.6834,31.7814,31.6834,31.763,8036.0
2015-10-01 15:15:00,51.82,51.88,51.69,51.85,10428.0,31.7508,31.7876,31.6711,31.7692,10428.0
2015-10-01 15:20:00,51.84,51.84,51.68,51.79,4700.0,31.763,31.763,31.665,31.7324,4700.0
2015-10-01 15:25:00,51.76,51.83,51.65,51.68,6600.0,31.714,31.7569,31.6466,31.665,6600.0
2015-10-01 15:30:00,51.66,51.75,51.62,51.73,10100.0,31.6528,31.7079,31.6282,31.6956,10100.0
2015-10-01 15:35:00,51.7,51.75,51.62,51.69,8600.0,31.6773,31.7079,31.6282,31.6711,8600.0
2015-10-01 15:40:00,51.65,51.88,51.64,51.88,8999.0,31.6466,31.7876,31.6405,31.7876,8999.0
2015-10-01 15:45:00,51.88,52.01,51.85,51.98,15967.0,31.7876,31.8672,31.7692,31.8488,15967.0
2015-10-01 15:50:00,51.99,51.99,51.85,51.88,24436.0,31.855,31.855,31.7692,31.7876,24436.0
2015-10-01 15:55:00,51.91,52.11,51.9,52.04,29377.0,31.8059,31.9285,31.7998,31.8856,29377.0
2015-10-02 09:30:00,51.8,52.19,51.49,51.49,10716.0,31.7385,31.9775,31.5486,31.5486,10716.0
2015-10-02 09:35:00,51.43,51.98,51.31,51.82,4023.0,31.5118,31.8488,31.4383,31.7508,4023.0
2015-10-02 09:40:00,51.75,52.1,51.63,52.02,4145.0,31.7079,31.9224,31.6344,31.8733,4145.0
2015-10-02 09:45:00,52.04,52.25,51.89,51.9,7300.0,31.8856,32.0143,31.7937,31.7998,7300.0
2015-10-02 09:50:00,51.8,51.92,51.61,51.61,7841.0,31.7385,31.8121,31.6221,31.6221,7841.0
2015-10-02 09:55:00,51.64,52.25,51.56,52.25,5535.0,31.6405,32.0143,31.5915,32.0143,5535.0
2015-10-02 10:00:00,52.19,52.42,51.96,52.39,5302.0,31.9775,32.1184,31.8366,32.1,5302.0
2015-10-02 10:05:00,52.38,52.39,52.2,52.35,2073.0,32.0939,32.1,31.9836,32.0755,2073.0
2015-10-02 10:10:00,52.32,52.32,51.98,52.1,11184.0,32.0571,32.0571,31.8488,31.9224,11184.0
2015-10-02 10:15:00,52.17,52.28,52.08,52.16,1400.0,31.9652,32.0326,31.9101,31.9591,1400.0
2015-10-02 10:20:00,52.07,52.39,52.06,52.24,3980.0,31.904,32.1,31.8978,32.0081,3980.0
2015-10-02 10:25:00,52.18,52.18,51.95,52.01,3500.0,31.9714,31.9714,31.8304,31.8672,3500.0
2015-10-02 10:30:00,51.95,52.02,51.61,51.81,11137.0,31.8304,31.8733,31.6221,31.7447,11137.0
2015-10-02 10:35:00,51.77,51.92,51.66,51.92,2100.0,31.7202,31.8121,31.6528,31.8121,2100.0
2015-10-02 10:40:00,51.9,52.16,51.9,52.08,2947.0,31.7998,31.9591,31.7998,31.9101,2947.0
2015-10-02 10:45:00,52.13,52.13,51.89,51.9,6108.0,31.9407,31.9407,31.7937,31.7998,6108.0
2015-10-02 10:50:00,51.87,51.89,51.8,51.84,2706.0,31.7814,31.7937,31.7385,31.763,2706.0
2015-10-02 10:55:00,51.89,52.1,51.89,51.97,12442.0,31.7937,31.9224,31.7937,31.8427,12442.0
2015-10-02 11:00:00,52.01,52.18,51.91,52.17,8673.0,31.8672,31.9714,31.8059,31.9652,8673.0
2015-10-02 11:05:00,52.26,52.34,52.17,52.27,2500.0,32.0204,32.0694,31.9652,32.0265,2500.0
2015-10-02 11:10:00,52.16,52.36,52.15,52.36,5517.0,31.9591,32.0817,31.953,32.0817,5517.0
2015-10-02 11:15:00,52.35,52.36,52.17,52.25,4293.0,32.0755,32.0817,31.9652,32.0143,4293.0
2015-10-02 11:20:00,52.32,52.47,52.28,52.38,5203.0,32.0571,32.1491,32.0326,32.0939,5203.0
2015-10-02 11:25:00,52.33,52.36,52.2,52.34,5843.0,32.0633,32.0817,31.9836,32.0694,5843.0
2015-10-02 11:30:00,52.28,52.69,52.27,52.69,5900.0,32.0326,32.2839,32.0265,32.2839,5900.0
2015-10-02 11:35:00,52.68,53.0,52.68,52.73,5738.0,32.2777,32.4738,32.2777,32.3084,5738.0
2015-10-02 11:40:00,52.74,52.74,52.5,52.56,2150.0,32.3145,32.3145,32.1674,32.2042,2150.0
2015-10-02 11:45:00,52.52,52.69,52.52,52.58,8938.0,32.1797,32.2839,32.1797,32.2165,8938.0
2015-10-02 11:50:00,52.57,52.63,52.47,52.57,4400.0,32.2103,32.2471,32.1491,32.2103,4400.0
2015-10-02 11:55:00,52.6,52.7,52.56,52.69,3868.0,32.2287,32.29,32.2042,32.2839,3868.0
2015-10-02 12:00:00,52.71,52.79,52.68,52.68,1760.0,32.2961,32.3451,32.2777,32.2777,1760.0
2015-10-02 12:05:00,52.74,52.83,52.61,52.83,3200.0,32.3145,32.3696,32.2348,32.3696,3200.0
2015-10-02 12:10:00,52.82,53.24,52.82,53.24,7153.0,32.3635,32.6208,32.3635,32.6208,7153.0
2015-10-02 12:15:00,53.21,53.21,52.96,53.12,2416.0,32.6025,32.6025,32.4493,32.5473,2416.0
2015-10-02 12:20:00,53.09,53.11,52.98,53.08,2068.0,32.5289,32.5412,32.4615,32.5228,2068.0
2015-10-02 12:25:00,53.01,53.01,52.79,52.88,2626.0,32.4799,32.4799,32.3451,32.4003,2626.0
2015-10-02 12:30:00,52.88,53.17,52.79,52.79,3990.0,32.4003,32.578,32.3451,32.3451,3990.0
2015-10-02 12:35:00,52.74,52.74,52.59,52.59,1829.0,32.3145,32.3145,32.2226,32.2226,1829.0
2015-10-02 12:40:00,52.58,52.58,52.44,52.5,3050.0,32.2165,32.2165,32.1307,32.1674,3050.0
2015-10-02 12:45:00,52.54,52.8,52.5,52.75,5100.0,32.1919,32.3512,32.1674,32.3206,5100.0
2015-10-02 12:50:00,52.75,53.0,52.75,52.98,2260.0,32.3206,32.4738,32.3206,32.4615,2260.0
2015-10-02 12:55:00,52.94,52.98,52.89,52.96,1400.0,32.437,32.4615,32.4064,32.4493,1400.0
2015-10-02 13:00:00,52.94,53.22,52.83,53.15,4360.0,32.437,32.6086,32.3696,32.5657,4360.0
2015-10-02 13:05:00,53.16,53.39,53.16,53.36,2800.0,32.5718,32.7128,32.5718,32.6944,2800.0
2015-10-02 13:10:00,53.39,53.7,53.37,53.63,9075.0,32.7128,32.9027,32.7005,32.8598,9075.0
2015-10-02 13:15:00,53.69,53.69,53.45,53.45,5788.0,32.8966,32.8966,32.7495,32.7495,5788.0
2015-10-02 13:20:00,53.47,53.53,53.26,53.34,5481.0,32.7618,32.7985,32.6331,32.6821,5481.0
2015-10-02 13:25:00,53.34,53.43,53.21,53.4,3750.0,32.6821,32.7373,32.6025,32.7189,3750.0
2015-10-02 13:30:00,53.43,53.74,53.43,53.74,9554.0,32.7373,32.9272,32.7373,32.9272,9554.0
2015-10-02 13:35:00,53.69,53.92,53.69,53.71,6056.0,32.8966,33.0375,32.8966,32.9088,6056.0
2015-10-02 13:40:00,53.7,53.9,53.64,53.9,4200.0,32.9027,33.0252,32.8659,33.0252,4200.0
2015-10-02 13:45:00,53.89,54.07,53.82,53.92,7910.0,33.0191,33.1294,32.9762,33.0375,7910.0
2015-10-02 13:50:00,53.98,54.08,53.92,54.03,5020.0,33.0743,33.1355,33.0375,33.1049,5020.0
2015-10-02 13:55:00,53.99,54.08,53.95,54.07,6432.0,33.0804,33.1355,33.0559,33.1294,6432.0
2015-10-02 14:00:00,54.01,54.16,53.94,54.15,5443.0,33.0926,33.1845,33.0497,33.1784,5443.0
2015-10-02 14:05:00,54.18,54.58,54.18,54.47,5658.0,33.1968,33.4419,33.1968,33.3745,5658.0
2015-10-02 14:10:00,54.51,54.55,54.31,54.46,9924.0,33.399,33.4235,33.2764,33.3684,9924.0
2015-10-02 14:15:00,54.46,54.72,54.4,54.64,7835.0,33.3684,33.5277,33.3316,33.4786,7835.0
2015-10-02 14:20:00,54.65,54.9,54.63,54.8,9056.0,33.4848,33.6379,33.4725,33.5767,9056.0
2015-10-02 14:25:00,54.78,54.84,54.64,54.64,8337.0,33.5644,33.6012,33.4786,33.4786,8337.0
2015-10-02 14:30:00,54.68,54.68,54.42,54.43,12098.0,33.5032,33.5032,33.3438,33.35,12098.0
2015-10-02 14:35:00,54.45,54.63,54.43,54.62,13530.0,33.3622,33.4725,33.35,33.4664,13530.0
2015-10-02 14:40:00,54.67,54.82,54.66,54.79,7821.0,33.497,33.5889,33.4909,33.5705,7821.0
2015-10-02 14:45:00,54.79,54.79,54.48,54.48,6059.0,33.5705,33.5705,33.3806,33.3806,6059.0
2015-10-02 14:50:00,54.47,54.51,54.34,54.39,11330.0,33.3745,33.399,33.2948,33.3255,11330.0
2015-10-02 14:55:00,54.38,54.57,54.35,54.54,25482.0,33.3193,33.4358,33.301,33.4174,25482.0
2015-10-02 15:00:00,54.58,54.77,54.52,54.61,17519.0,33.4419,33.5583,33.4051,33.4603,17519.0
2015-10-02 15:05:00,54.62,54.74,54.61,54.74,5326.0,33.4664,33.5399,33.4603,33.5399,5326.0
2015-10-02 15:10:00,54.73,54.87,54.67,54.8,11122.0,33.5338,33.6196,33.497,33.5767,11122.0
2015-10-02 15:15:00,54.85,55.09,54.84,54.95,8117.0,33.6073,33.7544,33.6012,33.6686,8117.0
2015-10-02 15:20:00,54.96,55.07,54.91,54.99,9350.0,33.6747,33.7421,33.6441,33.6931,9350.0
2015-10-02 15:25:00,54.98,55.08,54.96,55.07,7087.0,33.687,33.7482,33.6747,33.7421,7087.0
2015-10-02 15:30:00,55.08,55.15,54.98,55.03,14681.0,33.7482,33.7911,33.687,33.7176,14681.0
2015-10-02 15:35:00,54.99,55.13,54.99,55.07,14854.0,33.6931,33.7789,33.6931,33.7421,14854.0
2015-10-02 15:40:00,55.07,55.08,54.91,55.0,10538.0,33.7421,33.7482,33.6441,33.6992,10538.0
2015-10-02 15:45:00,54.96,55.11,54.9,55.11,23107.0,33.6747,33.7666,33.6379,33.7666,23107.0
2015-10-02 15:50:00,55.12,55.21,55.07,55.21,21550.0,33.7727,33.8279,33.7421,33.8279,21550.0
2015-10-02 15:55:00,55.18,55.34,55.16,55.31,43301.0,33.8095,33.9075,33.7973,33.8892,43301.0
2015-10-05 09:30:00,56.32,56.36,55.76,56.31,8044.0,34.508,34.5325,34.1649,34.5019,8044.0
2015-10-05 09:35:00,56.43,57.9,56.34,57.77,12351.0,34.5754,35.4761,34.5203,35.3964,12351.0
2015-10-05 09:40:00,57.53,57.88,57.06,57.67,13103.0,35.2494,35.4638,34.9614,35.3352,13103.0
2015-10-05 09:45:00,57.69,58.58,57.39,58.58,29824.0,35.3474,35.8927,35.1636,35.8927,29824.0
2015-10-05 09:50:00,58.55,58.94,57.7,57.79,20389.0,35.8744,36.1133,35.3535,35.4087,20389.0
2015-10-05 09:55:00,57.76,58.13,57.59,57.9,9562.0,35.3903,35.617,35.2861,35.4761,9562.0
2015-10-05 10:00:00,57.99,58.56,57.98,58.56,26873.0,35.5312,35.8805,35.5251,35.8805,26873.0
2015-10-05 10:05:00,58.57,59.39,58.57,59.39,19585.0,35.8866,36.389,35.8866,36.389,19585.0
2015-10-05 10:10:00,59.39,60.38,59.29,60.35,39614.0,36.389,36.9956,36.3278,36.9772,39614.0
2015-10-05 10:15:00,60.45,61.0,60.26,60.56,44154.0,37.0385,37.3755,36.9221,37.1059,44154.0
2015-10-05 10:20:00,60.55,60.56,59.72,59.83,19824.0,37.0998,37.1059,36.5912,36.6586,19824.0
2015-10-05 10:25:00,59.8,59.98,59.38,59.45,31358.0,36.6402,36.7505,36.3829,36.4258,31358.0
2015-10-05 10:30:00,59.45,59.57,59.27,59.38,16591.0,36.4258,36.4993,36.3155,36.3829,16591.0
2015-10-05 10:35:00,59.38,59.55,59.17,59.27,35641.0,36.3829,36.4871,36.2542,36.3155,35641.0
2015-10-05 10:40:00,59.33,59.33,58.67,58.67,17384.0,36.3523,36.3523,35.9479,35.9479,17384.0
2015-10-05 10:45:00,58.55,58.67,58.19,58.46,10178.0,35.8744,35.9479,35.6538,35.8192,10178.0
2015-10-05 10:50:00,58.53,58.65,57.99,58.34,34793.0,35.8621,35.9356,35.5312,35.7457,34793.0
2015-10-05 10:55:00,58.33,58.86,58.23,58.8,75401.0,35.7396,36.0643,35.6783,36.0275,75401.0
2015-10-05 11:00:00,58.8,58.91,58.7,58.8,13529.0,36.0275,36.0949,35.9663,36.0275,13529.0
2015-10-05 11:05:00,58.94,59.34,58.86,59.28,22847.0,36.1133,36.3584,36.0643,36.3216,22847.0
2015-10-05 11:10:00,59.34,60.0,59.34,59.8,13130.0,36.3584,36.7628,36.3584,36.6402,13130.0
2015-10-05 11:15:00,59.81,59.87,59.59,59.72,8643.0,36.6464,36.6831,36.5116,36.5912,8643.0
2015-10-05 11:20:00,59.69,59.69,59.38,59.56,18803.0,36.5728,36.5728,36.3829,36.4932,18803.0
2015-10-05 11:25:00,59.65,60.03,59.65,59.95,8230.0,36.5483,36.7812,36.5483,36.7321,8230.0
2015-10-05 11:30:00,59.95,60.12,59.81,60.11,4920.0,36.7321,36.8363,36.6464,36.8302,4920.0
2015-10-05 11:35:00,60.05,60.12,59.71,59.92,5400.0,36.7934,36.8363,36.5851,36.7138,5400.0
2015-10-05 11:40:00,59.93,60.0,59.47,59.74,13557.0,36.7199,36.7628,36.438,36.6035,13557.0
2015-10-05 11:45:00,59.74,59.9,59.66,59.85,4368.0,36.6035,36.7015,36.5545,36.6709,4368.0
2015-10-05 11:50:00,59.89,60.04,59.72,59.82,16670.0,36.6954,36.7873,36.5912,36.6525,16670.0
2015-10-05 11:55:00,59.88,60.12,59.85,59.93,15936.0,36.6893,36.8363,36.6709,36.7199,15936.0
2015-10-05 12:00:00,59.87,59.93,59.7,59.7,8657.0,36.6831,36.7199,36.579,36.579,8657.0
2015-10-05 12:05:00,59.77,59.9,59.58,59.88,8796.0,36.6219,36.7015,36.5054,36.6893,8796.0
2015-10-05 12:10:00,59.87,60.0,59.82,59.88,8294.0,36.6831,36.7628,36.6525,36.6893,8294.0
2015-10-05 12:15:00,59.86,60.05,59.85,60.0,7986.0,36.677,36.7934,36.6709,36.7628,7986.0
2015-10-05 12:20:00,59.97,59.97,59.8,59.86,6970.0,36.7444,36.7444,36.6402,36.677,6970.0
2015-10-05 12:25:00,59.81,59.82,59.65,59.82,3550.0,36.6464,36.6525,36.5483,36.6525,3550.0
2015-10-05 12:30:00,59.85,60.06,59.85,60.03,3950.0,36.6709,36.7995,36.6709,36.7812,3950.0
2015-10-05 12:35:00,60.04,60.38,59.95,60.38,7329.0,36.7873,36.9956,36.7321,36.9956,7329.0
2015-10-05 12:40:00,60.35,60.65,60.29,60.61,10460.0,36.9772,37.161,36.9405,37.1365,10460.0
2015-10-05 12:45:00,60.58,61.05,60.57,60.96,14470.0,37.1182,37.4061,37.112,37.351,14470.0
2015-10-05 12:50:00,60.96,61.06,60.49,60.62,21299.0,37.351,37.4123,37.063,37.1427,21299.0
2015-10-05 12:55:00,60.65,60.72,60.2,60.41,15000.0,37.161,37.2039,36.8853,37.014,15000.0
2015-10-05 13:00:00,60.39,60.39,59.96,59.98,5989.0,37.0017,37.0017,36.7383,36.7505,5989.0
2015-10-05 13:05:00,59.96,60.09,59.86,60.09,4000.0,36.7383,36.8179,36.677,36.8179,4000.0
2015-10-05 13:10:00,60.04,60.04,59.8,59.85,8325.0,36.7873,36.7873,36.6402,36.6709,8325.0
2015-10-05 13:15:00,59.89,60.16,59.89,60.12,4230.0,36.6954,36.8608,36.6954,36.8363,4230.0
2015-10-05 13:20:00,60.26,60.54,60.25,60.36,6392.0,36.9221,37.0936,36.916,36.9834,6392.0
2015-10-05 13:25:00,60.36,60.65,60.36,60.46,9590.0,36.9834,37.161,36.9834,37.0446,9590.0
2015-10-05 13:30:00,60.5,60.56,60.4,60.56,7203.0,37.0691,37.1059,37.0079,37.1059,7203.0
2015-10-05 13:35:00,60.52,60.64,60.39,60.56,9991.0,37.0814,37.1549,37.0017,37.1059,9991.0
2015-10-05 13:40:00,60.47,60.51,60.33,60.49,2200.0,37.0508,37.0753,36.965,37.063,2200.0
2015-10-05 13:45:00,60.49,60.75,60.45,60.7,13400.0,37.063,37.2223,37.0385,37.1917,13400.0
2015-10-05 13:50:00,60.72,60.77,60.46,60.58,17280.0,37.2039,37.2346,37.0446,37.1182,17280.0
2015-10-05 13:55:00,60.55,60.63,60.39,60.49,7255.0,37.0998,37.1488,37.0017,37.063,7255.0
2015-10-05 14:00:00,60.44,60.49,60.07,60.11,18211.0,37.0324,37.063,36.8057,36.8302,18211.0
2015-10-05 14:05:00,60.06,60.3,59.95,60.25,13100.0,36.7995,36.9466,36.7321,36.916,13100.0
2015-10-05 14:10:00,60.38,60.39,60.26,60.39,4899.0,36.9956,37.0017,36.9221,37.0017,4899.0
2015-10-05 14:15:00,60.47,60.67,60.47,60.51,6783.0,37.0508,37.1733,37.0508,37.0753,6783.0
2015-10-05 14:20:00,60.53,60.7,60.48,60.63,4079.0,37.0875,37.1917,37.0569,37.1488,4079.0
2015-10-05 14:25:00,60.62,60.62,60.4,60.55,5034.0,37.1427,37.1427,37.0079,37.0998,5034.0
2015-10-05 14:30:00,60.55,60.68,60.44,60.63,6000.0,37.0998,37.1794,37.0324,37.1488,6000.0
2015-10-05 14:35:00,60.63,60.63,60.47,60.5,7375.0,37.1488,37.1488,37.0508,37.0691,7375.0
2015-10-05 14:40:00,60.52,60.8,60.48,60.75,10843.0,37.0814,37.253,37.0569,37.2223,10843.0
2015-10-05 14:45:00,60.71,60.71,60.61,60.62,10188.0,37.1978,37.1978,37.1365,37.1427,10188.0
2015-10-05 14:50:00,60.62,60.8,60.56,60.64,11719.0,37.1427,37.253,37.1059,37.1549,11719.0
2015-10-05 14:55:00,60.59,60.63,60.32,60.32,11514.0,37.1243,37.1488,36.9589,36.9589,11514.0
2015-10-05 15:00:00,60.31,60.35,60.25,60.3,8009.0,36.9527,36.9772,36.916,36.9466,8009.0
2015-10-05 15:05:00,60.3,60.57,60.23,60.55,6926.0,36.9466,37.112,36.9037,37.0998,6926.0
2015-10-05 15:10:00,60.48,60.57,60.41,60.49,13172.0,37.0569,37.112,37.014,37.063,13172.0
2015-10-05 15:15:00,60.47,60.56,60.34,60.34,14490.0,37.0508,37.1059,36.9711,36.9711,14490.0
2015-10-05 15:20:00,60.36,60.4,60.22,60.25,24301.0,36.9834,37.0079,36.8976,36.916,24301.0
2015-10-05 15:25:00,60.2,60.33,60.14,60.33,18901.0,36.8853,36.965,36.8486,36.965,18901.0
2015-10-05 15:30:00,60.32,60.58,60.31,60.46,29953.0,36.9589,37.1182,36.9527,37.0446,29953.0
2015-10-05 15:35:00,60.48,60.61,60.36,60.61,17000.0,37.0569,37.1365,36.9834,37.1365,17000.0
2015-10-05 15:40:00,60.59,60.78,60.59,60.64,16714.0,37.1243,37.2407,37.1243,37.1549,16714.0
2015-10-05 15:45:00,60.66,60.66,60.31,60.32,21060.0,37.1672,37.1672,36.9527,36.9589,21060.0
2015-10-05 15:50:00,60.34,60.44,60.27,60.42,28412.0,36.9711,37.0324,36.9282,37.0201,28412.0
2015-10-05 15:55:00,60.4,60.63,60.4,60.51,60812.0,37.0079,37.1488,37.0079,37.0753,60812.0
2015-10-06 09:30:00,60.47,60.51,60.0,60.3,17735.0,37.0508,37.0753,36.7628,36.9466,17735.0
2015-10-06 09:35:00,60.49,61.25,60.38,61.04,16386.0,37.063,37.5287,36.9956,37.4,16386.0
2015-10-06 09:40:00,61.0,61.12,60.64,60.82,21446.0,37.3755,37.449,37.1549,37.2652,21446.0
2015-10-06 09:45:00,61.0,61.01,60.2,60.33,40028.0,37.3755,37.3816,36.8853,36.965,40028.0
2015-10-06 09:50:00,60.32,61.15,60.32,60.97,31559.0,36.9589,37.4674,36.9589,37.3571,31559.0
2015-10-06 09:55:00,61.01,61.19,60.63,60.88,31218.0,37.3816,37.4919,37.1488,37.302,31218.0
2015-10-06 10:00:00,60.91,60.97,60.43,60.45,21294.0,37.3204,37.3571,37.0263,37.0385,21294.0
2015-10-06 10:05:00,60.35,60.42,60.08,60.34,6960.0,36.9772,37.0201,36.8118,36.9711,6960.0
2015-10-06 10:10:00,60.41,60.9,60.39,60.9,16403.0,37.014,37.3142,37.0017,37.3142,16403.0
2015-10-06 10:15:00,60.75,60.97,60.52,60.78,13717.0,37.2223,37.3571,37.0814,37.2407,13717.0
2015-10-06 10:20:00,60.7,61.17,60.7,61.07,15755.0,37.1917,37.4797,37.1917,37.4184,15755.0
2015-10-06 10:25:00,61.1,61.71,61.1,61.55,9613.0,37.4368,37.8105,37.4368,37.7125,9613.0
2015-10-06 10:30:00,61.56,61.61,61.21,61.41,12422.0,37.7186,37.7493,37.5042,37.6267,12422.0
2015-10-06 10:35:00,61.49,61.76,61.39,61.6,17525.0,37.6757,37.8412,37.6145,37.7431,17525.0
2015-10-06 10:40:00,61.63,61.86,61.55,61.86,13912.0,37.7615,37.9024,37.7125,37.9024,13912.0
2015-10-06 10:45:00,61.84,62.15,61.74,62.06,21638.0,37.8902,38.0801,37.8289,38.025,21638.0
2015-10-06 10:50:00,62.04,62.34,61.94,62.34,4100.0,38.0127,38.1965,37.9514,38.1965,4100.0
2015-10-06 10:55:00,62.25,62.28,61.92,62.0,7790.0,38.1414,38.1598,37.9392,37.9882,7790.0
2015-10-06 11:00:00,61.98,62.46,61.87,62.42,18256.0,37.976,38.2701,37.9086,38.2455,18256.0
2015-10-06 11:05:00,62.43,62.95,62.33,62.94,10241.0,38.2517,38.5703,38.1904,38.5642,10241.0
2015-10-06 11:10:00,62.89,63.1,62.75,62.94,37448.0,38.5335,38.6622,38.4477,38.5642,37448.0
2015-10-06 11:15:00,62.96,63.76,62.87,63.76,21707.0,38.5764,39.0666,38.5213,39.0666,21707.0
2015-10-06 11:20:00,63.76,63.94,63.5,63.67,14500.0,39.0666,39.1769,38.9073,39.0114,14500.0
2015-10-06 11:25:00,63.7,63.99,63.7,63.97,5161.0,39.0298,39.2075,39.0298,39.1953,5161.0
2015-10-06 11:30:00,64.0,64.51,63.96,64.42,46086.0,39.2136,39.5261,39.1891,39.471,46086.0
2015-10-06 11:35:00,64.4,64.45,63.24,63.32,20220.0,39.4587,39.4894,38.748,38.797,20220.0
2015-10-06 11:40:00,63.32,63.4,62.57,62.72,13615.0,38.797,38.846,38.3375,38.4294,13615.0
2015-10-06 11:45:00,62.64,63.11,62.49,63.01,9397.0,38.3803,38.6683,38.2884,38.6071,9397.0
2015-10-06 11:50:00,63.16,63.74,63.1,63.64,7800.0,38.699,39.0543,38.6622,38.9931,7800.0
2015-10-06 11:55:00,63.66,63.73,63.3,63.3,17080.0,39.0053,39.0482,38.7847,38.7847,17080.0
2015-10-06 12:00:00,63.36,63.53,63.26,63.32,9300.0,38.8215,38.9257,38.7602,38.797,9300.0
2015-10-06 12:05:00,63.33,63.41,63.03,63.1,11600.0,38.8031,38.8521,38.6193,38.6622,11600.0
2015-10-06 12:10:00,63.09,63.17,62.87,63.05,11319.0,38.6561,38.7051,38.5213,38.6316,11319.0
2015-10-06 12:15:00,63.17,63.28,63.06,63.06,3311.0,38.7051,38.7725,38.6377,38.6377,3311.0
2015-10-06 12:20:00,63.16,63.23,63.02,63.19,5320.0,38.699,38.7418,38.6132,38.7173,5320.0
2015-10-06 12:25:00,63.19,63.19,62.99,63.04,9050.0,38.7173,38.7173,38.5948,38.6254,9050.0
2015-10-06 12:30:00,62.98,63.11,62.89,62.92,7094.0,38.5887,38.6683,38.5335,38.5519,7094.0
2015-10-06 12:35:00,62.85,62.95,62.72,62.95,7500.0,38.509,38.5703,38.4294,38.5703,7500.0
2015-10-06 12:40:00,63.0,63.03,62.93,63.03,6819.0,38.6009,38.6193,38.558,38.6193,6819.0
2015-10-06 12:45:00,63.01,63.06,62.83,62.91,18710.0,38.6071,38.6377,38.4968,38.5458,18710.0
2015-10-06 12:50:00,62.88,63.09,62.85,63.02,4600.0,38.5274,38.6561,38.509,38.6132,4600.0
2015-10-06 12:55:00,62.97,63.27,62.85,63.07,24934.0,38.5825,38.7664,38.509,38.6438,24934.0
2015-10-06 13:00:00,63.11,63.23,63.04,63.12,15358.0,38.6683,38.7418,38.6254,38.6744,15358.0
2015-10-06 13:05:00,63.16,63.41,63.01,63.11,14654.0,38.699,38.8521,38.6071,38.6683,14654.0
2015-10-06 13:10:00,63.12,63.25,62.78,62.83,20035.0,38.6744,38.7541,38.4661,38.4968,20035.0
2015-10-06 13:15:00,62.81,63.0,62.8,62.98,2777.0,38.4845,38.6009,38.4784,38.5887,2777.0
2015-10-06 13:20:00,63.0,63.13,62.72,62.8,10996.0,38.6009,38.6806,38.4294,38.4784,10996.0
2015-10-06 13:25:00,62.77,62.77,62.47,62.52,9051.0,38.46,38.46,38.2762,38.3068,9051.0
2015-10-06 13:30:00,62.49,62.54,62.33,62.47,5725.0,38.2884,38.3191,38.1904,38.2762,5725.0
2015-10-06 13:35:00,62.36,62.57,62.36,62.57,5974.0,38.2088,38.3375,38.2088,38.3375,5974.0
2015-10-06 13:40:00,62.57,62.57,62.19,62.19,10252.0,38.3375,38.3375,38.1046,38.1046,10252.0
2015-10-06 13:45:00,62.2,62.63,62.17,62.63,3470.0,38.1108,38.3742,38.0924,38.3742,3470.0
2015-10-06 13:50:00,62.65,62.65,62.38,62.6,6602.0,38.3865,38.3865,38.221,38.3558,6602.0
2015-10-06 13:55:00,62.62,62.66,62.47,62.6,5720.0,38.3681,38.3926,38.2762,38.3558,5720.0
2015-10-06 14:00:00,62.52,62.62,62.43,62.55,6055.0,38.3068,38.3681,38.2517,38.3252,6055.0
2015-10-06 14:05:00,62.52,62.65,62.48,62.61,7463.0,38.3068,38.3865,38.2823,38.362,7463.0
2015-10-06 14:10:00,62.66,62.75,62.59,62.69,7501.0,38.3926,38.4477,38.3497,38.411,7501.0
2015-10-06 14:15:00,62.63,62.9,62.61,62.79,5838.0,38.3742,38.5397,38.362,38.4723,5838.0
2015-10-06 14:20:00,62.75,62.83,62.68,62.82,7388.0,38.4477,38.4968,38.4049,38.4906,7388.0
2015-10-06 14:25:00,62.88,63.06,62.76,62.94,10649.0,38.5274,38.6377,38.4539,38.5642,10649.0
2015-10-06 14:30:00,62.94,63.1,62.86,62.88,6700.0,38.5642,38.6622,38.5151,38.5274,6700.0
2015-10-06 14:35:00,62.82,62.88,62.76,62.84,9799.0,38.4906,38.5274,38.4539,38.5029,9799.0
2015-10-06 14:40:00,62.86,62.92,62.77,62.88,21924.0,38.5151,38.5519,38.46,38.5274,21924.0
2015-10-06 14:45:00,62.81,62.84,62.64,62.72,25710.0,38.4845,38.5029,38.3803,38.4294,25710.0
2015-10-06 14:50:00,62.75,62.87,62.68,62.71,26911.0,38.4477,38.5213,38.4049,38.4232,26911.0
2015-10-06 14:55:00,62.69,62.72,62.42,62.59,13554.0,38.411,38.4294,38.2455,38.3497,13554.0
2015-10-06 15:00:00,62.56,62.89,62.49,62.84,10552.0,38.3313,38.5335,38.2884,38.5029,10552.0
2015-10-06 15:05:00,62.85,62.86,62.67,62.86,32439.0,38.509,38.5151,38.3987,38.5151,32439.0
2015-10-06 15:10:00,62.81,62.85,62.58,62.67,6778.0,38.4845,38.509,38.3436,38.3987,6778.0
2015-10-06 15:15:00,62.62,62.73,62.58,62.64,10435.0,38.3681,38.4355,38.3436,38.3803,10435.0
2015-10-06 15:20:00,62.64,62.71,62.57,62.65,9522.0,38.3803,38.4232,38.3375,38.3865,9522.0
2015-10-06 15:25:00,62.7,62.77,62.63,62.74,10543.0,38.4171,38.46,38.3742,38.4416,10543.0
2015-10-06 15:30:00,62.73,62.88,62.71,62.84,14513.0,38.4355,38.5274,38.4232,38.5029,14513.0
2015-10-06 15:35:00,62.84,62.85,62.56,62.57,26531.0,38.5029,38.509,38.3313,38.3375,26531.0
2015-10-06 15:40:00,62.59,62.59,62.4,62.4,27884.0,38.3497,38.3497,38.2333,38.2333,27884.0
2015-10-06 15:45:00,62.39,62.39,62.29,62.39,22924.0,38.2272,38.2272,38.1659,38.2272,22924.0
2015-10-06 15:50:00,62.35,62.39,62.24,62.36,21893.0,38.2027,38.2272,38.1353,38.2088,21893.0
2015-10-06 15:55:00,62.34,62.34,62.12,62.22,50539.0,38.1965,38.1965,38.0617,38.123,50539.0
2015-10-07 09:30:00,63.59,64.66,62.75,64.66,21954.0,38.9624,39.618,38.4477,39.618,21954.0
2015-10-07 09:35:00,64.64,66.87,64.03,65.61,48155.0,39.6058,40.9721,39.232,40.2001,48155.0
2015-10-07 09:40:00,65.4,65.4,64.0,64.19,27809.0,40.0714,40.0714,39.2136,39.3301,27809.0
2015-10-07 09:45:00,64.16,64.18,62.93,62.93,69895.0,39.3117,39.3239,38.558,38.558,69895.0
2015-10-07 09:50:00,62.94,62.95,62.27,62.66,39359.0,38.5642,38.5703,38.1536,38.3926,39359.0
2015-10-07 09:55:00,62.5,63.03,62.5,63.03,4340.0,38.2946,38.6193,38.2946,38.6193,4340.0
2015-10-07 10:00:00,63.12,64.2,63.12,64.2,13235.0,38.6744,39.3362,38.6744,39.3362,13235.0
2015-10-07 10:05:00,64.09,64.28,63.9,64.18,42180.0,39.2688,39.3852,39.1524,39.3239,42180.0
2015-10-07 10:10:00,64.06,64.94,64.03,64.94,21053.0,39.2504,39.7896,39.232,39.7896,21053.0
2015-10-07 10:15:00,64.79,65.37,64.75,65.01,133149.0,39.6977,40.0531,39.6732,39.8325,133149.0
2015-10-07 10:20:00,64.86,65.1,64.11,64.11,31644.0,39.7406,39.8876,39.281,39.281,31644.0
2015-10-07 10:25:00,64.11,64.11,63.51,63.99,7612.0,39.281,39.281,38.9134,39.2075,7612.0
2015-10-07 10:30:00,63.9,64.09,63.31,63.94,25147.0,39.1524,39.2688,38.7909,39.1769,25147.0
2015-10-07 10:35:00,63.91,64.19,63.91,64.0,23463.0,39.1585,39.3301,39.1585,39.2136,23463.0
2015-10-07 10:40:00,63.97,64.07,63.67,63.82,67795.0,39.1953,39.2565,39.0114,39.1033,67795.0
2015-10-07 10:45:00,63.82,64.13,63.66,63.83,49134.0,39.1033,39.2933,39.0053,39.1095,49134.0
2015-10-07 10:50:00,63.93,64.27,63.7,64.17,42460.0,39.1707,39.3791,39.0298,39.3178,42460.0
2015-10-07 10:55:00,64.24,64.42,63.96,63.98,38250.0,39.3607,39.471,39.1891,39.2014,38250.0
2015-10-07 11:00:00,63.92,64.14,63.52,63.52,7976.0,39.1646,39.2994,38.9195,38.9195,7976.0
2015-10-07 11:05:00,63.5,63.5,62.58,62.88,8886.0,38.9073,38.9073,38.3436,38.5274,8886.0
2015-10-07 11:10:00,63.02,63.36,62.77,62.99,13839.0,38.6132,38.8215,38.46,38.5948,13839.0
2015-10-07 11:15:00,62.94,63.14,62.76,63.08,2900.0,38.5642,38.6867,38.4539,38.6499,2900.0
2015-10-07 11:20:00,63.08,63.13,62.92,63.09,8162.0,38.6499,38.6806,38.5519,38.6561,8162.0
2015-10-07 11:25:00,63.08,63.27,63.03,63.24,30319.0,38.6499,38.7664,38.6193,38.748,30319.0
2015-10-07 11:30:00,63.18,63.31,62.86,63.21,7365.0,38.7112,38.7909,38.5151,38.7296,7365.0
2015-10-07 11:35:00,63.22,63.59,63.22,63.31,9043.0,38.7357,38.9624,38.7357,38.7909,9043.0
2015-10-07 11:40:00,63.25,63.34,63.05,63.25,4910.0,38.7541,38.8092,38.6316,38.7541,4910.0
2015-10-07 11:45:00,63.2,63.68,63.2,63.5,3609.0,38.7235,39.0176,38.7235,38.9073,3609.0
2015-10-07 11:50:00,63.33,63.35,63.13,63.27,16526.0,38.8031,38.8154,38.6806,38.7664,16526.0
2015-10-07 11:55:00,63.19,64.21,63.19,64.05,22196.0,38.7173,39.3423,38.7173,39.2443,22196.0
2015-10-07 12:00:00,64.13,64.34,64.07,64.17,29150.0,39.2933,39.422,39.2565,39.3178,29150.0
2015-10-07 12:05:00,64.17,64.17,63.74,63.78,11500.0,39.3178,39.3178,39.0543,39.0788,11500.0
2015-10-07 12:10:00,63.85,64.34,63.81,64.29,13123.0,39.1217,39.422,39.0972,39.3913,13123.0
2015-10-07 12:15:00,64.11,64.11,63.7,63.81,4300.0,39.281,39.281,39.0298,39.0972,4300.0
2015-10-07 12:20:00,63.78,63.78,63.46,63.46,4383.0,39.0788,39.0788,38.8828,38.8828,4383.0
2015-10-07 12:25:00,63.37,63.5,63.17,63.29,8938.0,38.8276,38.9073,38.7051,38.7786,8938.0
2015-10-07 12:30:00,63.34,63.78,63.34,63.64,4824.0,38.8092,39.0788,38.8092,38.9931,4824.0
2015-10-07 12:35:00,63.56,63.61,63.24,63.24,1442.0,38.944,38.9747,38.748,38.748,1442.0
2015-10-07 12:40:00,63.16,63.63,63.11,63.63,4020.0,38.699,38.9869,38.6683,38.9869,4020.0
2015-10-07 12:45:00,63.69,63.88,63.63,63.88,1226.0,39.0237,39.1401,38.9869,39.1401,1226.0
2015-10-07 12:50:00,63.89,63.94,63.1,63.14,3726.0,39.1462,39.1769,38.6622,38.6867,3726.0
2015-10-07 12:55:00,63.22,63.41,63.17,63.35,14996.0,38.7357,38.8521,38.7051,38.8154,14996.0
2015-10-07 13:00:00,63.52,63.96,63.48,63.56,5200.0,38.9195,39.1891,38.895,38.944,5200.0
2015-10-07 13:05:00,63.65,63.86,63.65,63.84,3389.0,38.9992,39.1279,38.9992,39.1156,3389.0
2015-10-07 13:10:00,63.95,64.16,63.79,63.79,2000.0,39.183,39.3117,39.085,39.085,2000.0
2015-10-07 13:15:00,63.91,64.02,63.89,64.02,2420.0,39.1585,39.2259,39.1462,39.2259,2420.0
2015-10-07 13:20:00,64.0,64.09,63.89,64.0,5701.0,39.2136,39.2688,39.1462,39.2136,5701.0
2015-10-07 13:25:00,63.99,64.39,63.98,64.1,4650.0,39.2075,39.4526,39.2014,39.2749,4650.0
2015-10-07 13:30:00,64.18,64.45,64.11,64.11,6112.0,39.3239,39.4894,39.281,39.281,6112.0
2015-10-07 13:35:00,64.15,64.24,63.99,63.99,3639.0,39.3055,39.3607,39.2075,39.2075,3639.0
2015-10-07 13:40:00,64.02,64.35,64.02,64.35,6886.0,39.2259,39.4281,39.2259,39.4281,6886.0
2015-10-07 13:45:00,64.3,64.39,63.97,64.09,4752.0,39.3975,39.4526,39.1953,39.2688,4752.0
2015-10-07 13:50:00,63.98,64.25,63.93,64.05,13818.0,39.2014,39.3668,39.1707,39.2443,13818.0
2015-10-07 13:55:00,64.14,64.36,64.07,64.08,7504.0,39.2994,39.4342,39.2565,39.2627,7504.0
2015-10-07 14:00:00,64.13,64.54,64.07,64.48,12763.0,39.2933,39.5445,39.2565,39.5077,12763.0
2015-10-07 14:05:00,64.37,64.43,63.89,63.9,5580.0,39.4403,39.4771,39.1462,39.1524,5580.0
2015-10-07 14:10:00,63.89,64.08,63.83,64.03,7500.0,39.1462,39.2627,39.1095,39.232,7500.0
2015-10-07 14:15:00,64.05,64.55,64.05,64.46,4680.0,39.2443,39.5506,39.2443,39.4955,4680.0
2015-10-07 14:20:00,64.38,64.39,64.01,64.11,8532.0,39.4465,39.4526,39.2198,39.281,8532.0
2015-10-07 14:25:00,64.06,64.06,63.82,63.91,5110.0,39.2504,39.2504,39.1033,39.1585,5110.0
2015-10-07 14:30:00,63.92,64.09,63.91,63.94,9843.0,39.1646,39.2688,39.1585,39.1769,9843.0
2015-10-07 14:35:00,64.0,64.12,63.94,64.07,14813.0,39.2136,39.2872,39.1769,39.2565,14813.0
2015-10-07 14:40:00,64.06,64.11,63.49,63.49,14945.0,39.2504,39.281,38.9012,38.9012,14945.0
2015-10-07 14:45:00,63.55,63.61,63.08,63.16,6165.0,38.9379,38.9747,38.6499,38.699,6165.0
2015-10-07 14:50:00,63.14,63.14,62.9,63.13,7050.0,38.6867,38.6867,38.5397,38.6806,7050.0
2015-10-07 14:55:00,63.14,63.29,63.07,63.08,5200.0,38.6867,38.7786,38.6438,38.6499,5200.0
2015-10-07 15:00:00,63.05,63.21,62.96,63.08,10299.0,38.6316,38.7296,38.5764,38.6499,10299.0
2015-10-07 15:05:00,63.07,63.29,63.07,63.2,3040.0,38.6438,38.7786,38.6438,38.7235,3040.0
2015-10-07 15:10:00,63.17,63.43,63.06,63.09,5000.0,38.7051,38.8644,38.6377,38.6561,5000.0
2015-10-07 15:15:00,63.07,63.27,62.95,63.09,11633.0,38.6438,38.7664,38.5703,38.6561,11633.0
2015-10-07 15:20:00,63.1,63.15,62.95,62.98,4856.0,38.6622,38.6928,38.5703,38.5887,4856.0
2015-10-07 15:25:00,63.06,63.28,62.95,63.18,11947.0,38.6377,38.7725,38.5703,38.7112,11947.0
2015-10-07 15:30:00,63.1,63.23,63.02,63.14,8004.0,38.6622,38.7418,38.6132,38.6867,8004.0
2015-10-07 15:35:00,63.08,63.29,63.07,63.25,11398.0,38.6499,38.7786,38.6438,38.7541,11398.0
2015-10-07 15:40:00,63.14,63.24,63.08,63.24,5439.0,38.6867,38.748,38.6499,38.748,5439.0
2015-10-07 15:45:00,63.19,63.25,62.99,63.25,19771.0,38.7173,38.7541,38.5948,38.7541,19771.0
2015-10-07 15:50:00,63.25,63.26,63.16,63.24,22258.0,38.7541,38.7602,38.699,38.748,22258.0
2015-10-07 15:55:00,63.24,63.77,63.21,63.72,67323.0,38.748,39.0727,38.7296,39.0421,67323.0
2015-10-08 09:30:00,63.19,64.89,62.79,62.81,9718.0,38.7173,39.759,38.4723,38.4845,9718.0
2015-10-08 09:35:00,63.13,63.4,62.69,62.69,30086.0,38.6806,38.846,38.411,38.411,30086.0
2015-10-08 09:40:00,62.59,62.9,62.42,62.45,8877.0,38.3497,38.5397,38.2455,38.2639,8877.0
2015-10-08 09:45:00,62.45,62.56,61.68,61.68,8775.0,38.2639,38.3313,37.7921,37.7921,8775.0
2015-10-08 09:50:00,61.67,61.91,61.13,61.75,26310.0,37.786,37.9331,37.4551,37.835,26310.0
2015-10-08 09:55:00,61.79,61.83,61.6,61.83,17137.0,37.8595,37.884,37.7431,37.884,17137.0
2015-10-08 10:00:00,61.83,62.18,61.82,62.12,10664.0,37.884,38.0985,37.8779,38.0617,10664.0
2015-10-08 10:05:00,62.1,62.29,61.97,62.19,16501.0,38.0495,38.1659,37.9698,38.1046,16501.0
2015-10-08 10:10:00,62.19,62.31,61.99,62.15,4835.0,38.1046,38.1782,37.9821,38.0801,4835.0
2015-10-08 10:15:00,62.05,62.05,61.55,61.55,2300.0,38.0188,38.0188,37.7125,37.7125,2300.0
2015-10-08 10:20:00,61.55,61.55,61.08,61.44,8844.0,37.7125,37.7125,37.4245,37.6451,8844.0
2015-10-08 10:25:00,61.35,61.5,61.22,61.39,11368.0,37.5899,37.6819,37.5103,37.6145,11368.0
2015-10-08 10:30:00,61.45,61.45,60.9,61.17,5350.0,37.6512,37.6512,37.3142,37.4797,5350.0
2015-10-08 10:35:00,61.31,61.65,61.25,61.65,5395.0,37.5654,37.7738,37.5287,37.7738,5395.0
2015-10-08 10:40:00,61.69,61.96,61.63,61.7,1900.0,37.7983,37.9637,37.7615,37.8044,1900.0
2015-10-08 10:45:00,61.85,61.92,61.64,61.64,8814.0,37.8963,37.9392,37.7676,37.7676,8814.0
2015-10-08 10:50:00,61.62,62.23,61.62,62.23,9790.0,37.7554,38.1291,37.7554,38.1291,9790.0
2015-10-08 10:55:00,62.22,62.77,62.22,62.77,7800.0,38.123,38.46,38.123,38.46,7800.0
2015-10-08 11:00:00,62.68,62.75,62.57,62.74,15006.0,38.4049,38.4477,38.3375,38.4416,15006.0
2015-10-08 11:05:00,62.84,62.93,62.63,62.84,10199.0,38.5029,38.558,38.3742,38.5029,10199.0
2015-10-08 11:10:00,62.74,63.06,62.73,62.83,7103.0,38.4416,38.6377,38.4355,38.4968,7103.0
2015-10-08 11:15:00,62.83,62.92,62.6,62.69,7362.0,38.4968,38.5519,38.3558,38.411,7362.0
2015-10-08 11:20:00,62.74,63.3,62.69,63.22,19769.0,38.4416,38.7847,38.411,38.7357,19769.0
2015-10-08 11:25:00,63.22,63.39,63.18,63.36,2470.0,38.7357,38.8399,38.7112,38.8215,2470.0
2015-10-08 11:30:00,63.35,63.57,63.35,63.5,6200.0,38.8154,38.9502,38.8154,38.9073,6200.0
2015-10-08 11:35:00,63.59,63.86,63.54,63.77,28024.0,38.9624,39.1279,38.9318,39.0727,28024.0
2015-10-08 11:40:00,63.72,63.74,62.97,62.97,8674.0,39.0421,39.0543,38.5825,38.5825,8674.0
2015-10-08 11:45:00,63.01,63.18,63.0,63.16,2300.0,38.6071,38.7112,38.6009,38.699,2300.0
2015-10-08 11:50:00,63.15,63.52,63.09,63.52,3195.0,38.6928,38.9195,38.6561,38.9195,3195.0
2015-10-08 11:55:00,63.44,63.9,63.43,63.79,3600.0,38.8705,39.1524,38.8644,39.085,3600.0
2015-10-08 12:00:00,63.81,64.08,63.75,64.06,11907.0,39.0972,39.2627,39.0605,39.2504,11907.0
2015-10-08 12:05:00,63.91,63.97,63.66,63.81,4216.0,39.1585,39.1953,39.0053,39.0972,4216.0
2015-10-08 12:10:00,63.84,64.21,63.82,64.06,16065.0,39.1156,39.3423,39.1033,39.2504,16065.0
2015-10-08 12:15:00,64.13,64.22,63.99,63.99,2100.0,39.2933,39.3484,39.2075,39.2075,2100.0
2015-10-08 12:20:00,63.9,64.11,63.83,63.93,2100.0,39.1524,39.281,39.1095,39.1707,2100.0
2015-10-08 12:25:00,63.92,64.02,63.87,63.87,3882.0,39.1646,39.2259,39.134,39.134,3882.0
2015-10-08 12:30:00,63.84,64.19,63.84,64.19,1600.0,39.1156,39.3301,39.1156,39.3301,1600.0
2015-10-08 12:35:00,64.28,64.34,64.26,64.33,900.0,39.3852,39.422,39.3729,39.4158,900.0
2015-10-08 12:40:00,64.4,64.67,64.26,64.26,4750.0,39.4587,39.6242,39.3729,39.3729,4750.0
2015-10-08 12:45:00,64.3,64.3,63.92,63.93,3800.0,39.3975,39.3975,39.1646,39.1707,3800.0
2015-10-08 12:50:00,63.8,64.05,63.8,63.81,2610.0,39.0911,39.2443,39.0911,39.0972,2610.0
2015-10-08 12:55:00,63.86,64.06,63.85,64.03,2200.0,39.1279,39.2504,39.1217,39.232,2200.0
2015-10-08 13:00:00,64.02,64.18,64.01,64.12,1600.0,39.2259,39.3239,39.2198,39.2872,1600.0
2015-10-08 13:05:00,64.23,64.46,64.23,64.38,3634.0,39.3546,39.4955,39.3546,39.4465,3634.0
2015-10-08 13:10:00,64.33,64.38,64.23,64.36,2600.0,39.4158,39.4465,39.3546,39.4342,2600.0
2015-10-08 13:15:00,64.38,64.62,64.37,64.57,3863.0,39.4465,39.5935,39.4403,39.5629,3863.0
2015-10-08 13:20:00,64.69,64.8,64.6,64.61,1900.0,39.6364,39.7038,39.5813,39.5874,1900.0
2015-10-08 13:25:00,64.59,64.6,64.42,64.49,3000.0,39.5751,39.5813,39.471,39.5139,3000.0
2015-10-08 13:30:00,64.61,64.69,64.54,64.69,1161.0,39.5874,39.6364,39.5445,39.6364,1161.0
2015-10-08 13:35:00,64.69,64.97,64.69,64.97,4900.0,39.6364,39.808,39.6364,39.808,4900.0
2015-10-08 13:40:00,64.91,65.1,64.9,65.03,3700.0,39.7712,39.8876,39.7651,39.8447,3700.0
2015-10-08 13:45:00,65.0,65.1,64.96,64.96,3941.0,39.8263,39.8876,39.8018,39.8018,3941.0
2015-10-08 13:50:00,64.96,65.02,64.85,64.97,5222.0,39.8018,39.8386,39.7344,39.808,5222.0
2015-10-08 13:55:00,65.02,65.13,65.0,65.05,5009.0,39.8386,39.906,39.8263,39.857,5009.0
2015-10-08 14:00:00,65.08,65.22,65.02,65.13,10350.0,39.8754,39.9611,39.8386,39.906,10350.0
2015-10-08 14:05:00,65.02,65.09,64.73,64.84,8475.0,39.8386,39.8815,39.6609,39.7283,8475.0
2015-10-08 14:10:00,64.84,65.06,64.69,64.95,6334.0,39.7283,39.8631,39.6364,39.7957,6334.0
2015-10-08 14:15:00,65.04,65.08,64.88,65.08,12460.0,39.8509,39.8754,39.7528,39.8754,12460.0
2015-10-08 14:20:00,65.11,65.14,64.95,65.05,3136.0,39.8937,39.9121,39.7957,39.857,3136.0
2015-10-08 14:25:00,65.15,65.15,64.97,65.09,3458.0,39.9183,39.9183,39.808,39.8815,3458.0
2015-10-08 14:30:00,65.17,65.32,65.17,65.25,4500.0,39.9305,40.0224,39.9305,39.9795,4500.0
2015-10-08 14:35:00,65.31,65.44,65.26,65.36,3898.0,40.0163,40.0959,39.9857,40.0469,3898.0
2015-10-08 14:40:00,65.37,65.5,65.19,65.19,7530.0,40.0531,40.1327,39.9428,39.9428,7530.0
2015-10-08 14:45:00,65.22,65.39,65.22,65.37,2430.0,39.9611,40.0653,39.9611,40.0531,2430.0
2015-10-08 14:50:00,65.35,65.35,65.09,65.13,1900.0,40.0408,40.0408,39.8815,39.906,1900.0
2015-10-08 14:55:00,65.13,65.47,65.1,65.45,9880.0,39.906,40.1143,39.8876,40.1021,9880.0
2015-10-08 15:00:00,65.4,65.78,65.4,65.78,11045.0,40.0714,40.3043,40.0714,40.3043,11045.0
2015-10-08 15:05:00,65.84,66.32,65.81,66.29,24567.0,40.341,40.6351,40.3226,40.6167,24567.0
2015-10-08 15:10:00,66.3,66.49,66.22,66.23,13200.0,40.6229,40.7393,40.5739,40.58,13200.0
2015-10-08 15:15:00,66.26,66.43,66.06,66.12,11112.0,40.5984,40.7025,40.4758,40.5126,11112.0
2015-10-08 15:20:00,66.12,66.22,66.0,66.1,20463.0,40.5126,40.5739,40.4391,40.5003,20463.0
2015-10-08 15:25:00,66.18,66.2,65.72,65.76,25782.0,40.5494,40.5616,40.2675,40.292,25782.0
2015-10-08 15:30:00,65.76,66.11,65.72,66.03,19605.0,40.292,40.5065,40.2675,40.4574,19605.0
2015-10-08 15:35:00,65.94,65.99,65.76,65.77,12803.0,40.4023,40.4329,40.292,40.2981,12803.0
2015-10-08 15:40:00,65.79,65.88,65.57,65.63,13709.0,40.3104,40.3655,40.1756,40.2124,13709.0
2015-10-08 15:45:00,65.6,65.7,65.49,65.49,24780.0,40.194,40.2552,40.1266,40.1266,24780.0
2015-10-08 15:50:00,65.51,65.57,65.43,65.44,24897.0,40.1388,40.1756,40.0898,40.0959,24897.0
2015-10-08 15:55:00,65.43,65.49,65.33,65.43,39156.0,40.0898,40.1266,40.0285,40.0898,39156.0
2015-10-09 09:30:00,65.77,66.21,65.6,65.61,10343.0,40.2981,40.5677,40.194,40.2001,10343.0
2015-10-09 09:35:00,65.59,65.71,65.14,65.27,8992.0,40.1879,40.2614,39.9121,39.9918,8992.0
2015-10-09 09:40:00,65.11,65.17,64.81,65.15,11016.0,39.8937,39.9305,39.7099,39.9183,11016.0
2015-10-09 09:45:00,65.12,65.15,64.57,64.93,10293.0,39.8999,39.9183,39.5629,39.7835,10293.0
2015-10-09 09:50:00,64.92,65.15,64.77,64.83,6576.0,39.7773,39.9183,39.6854,39.7222,6576.0
2015-10-09 09:55:00,64.96,65.29,64.83,64.83,19874.0,39.8018,40.004,39.7222,39.7222,19874.0
2015-10-09 10:00:00,64.92,65.12,64.35,64.42,8028.0,39.7773,39.8999,39.4281,39.471,8028.0
2015-10-09 10:05:00,64.41,64.44,63.9,64.09,14023.0,39.4648,39.4832,39.1524,39.2688,14023.0
2015-10-09 10:10:00,64.01,64.44,63.8,64.41,7400.0,39.2198,39.4832,39.0911,39.4648,7400.0
2015-10-09 10:15:00,64.36,64.58,64.28,64.58,65722.0,39.4342,39.569,39.3852,39.569,65722.0
2015-10-09 10:20:00,64.55,64.6,64.41,64.55,7212.0,39.5506,39.5813,39.4648,39.5506,7212.0
2015-10-09 10:25:00,64.42,64.5,64.19,64.24,22651.0,39.471,39.52,39.3301,39.3607,22651.0
2015-10-09 10:30:00,64.29,65.19,64.29,65.11,14850.0,39.3913,39.9428,39.3913,39.8937,14850.0
2015-10-09 10:35:00,65.09,65.43,65.03,65.31,13640.0,39.8815,40.0898,39.8447,40.0163,13640.0
2015-10-09 10:40:00,65.36,65.45,65.15,65.34,9410.0,40.0469,40.1021,39.9183,40.0347,9410.0
2015-10-09 10:45:00,65.45,65.72,65.26,65.3,10644.0,40.1021,40.2675,39.9857,40.0102,10644.0
2015-10-09 10:50:00,65.24,65.62,65.24,65.56,8344.0,39.9734,40.2062,39.9734,40.1695,8344.0
2015-10-09 10:55:00,65.61,66.05,65.61,66.03,10000.0,40.2001,40.4697,40.2001,40.4574,10000.0
2015-10-09 11:00:00,66.01,66.12,65.82,66.12,29132.0,40.4452,40.5126,40.3288,40.5126,29132.0
2015-10-09 11:05:00,66.05,66.25,65.92,66.2,18107.0,40.4697,40.5922,40.39,40.5616,18107.0
2015-10-09 11:10:00,66.16,66.26,65.93,66.17,19979.0,40.5371,40.5984,40.3962,40.5432,19979.0
2015-10-09 11:15:00,66.15,66.21,66.09,66.17,13359.0,40.531,40.5677,40.4942,40.5432,13359.0
2015-10-09 11:20:00,66.17,66.22,65.85,66.12,5998.0,40.5432,40.5739,40.3472,40.5126,5998.0
2015-10-09 11:25:00,66.12,66.39,66.11,66.27,16325.0,40.5126,40.678,40.5065,40.6045,16325.0
2015-10-09 11:30:00,66.3,66.3,65.93,66.04,6500.0,40.6229,40.6229,40.3962,40.4636,6500.0
2015-10-09 11:35:00,66.01,66.08,65.85,65.91,4500.0,40.4452,40.4881,40.3472,40.3839,4500.0
2015-10-09 11:40:00,65.85,65.88,65.55,65.64,13780.0,40.3472,40.3655,40.1633,40.2185,13780.0
2015-10-09 11:45:00,65.6,65.72,65.4,65.47,7253.0,40.194,40.2675,40.0714,40.1143,7253.0
2015-10-09 11:50:00,65.41,65.61,65.38,65.41,3846.0,40.0776,40.2001,40.0592,40.0776,3846.0
2015-10-09 11:55:00,65.37,65.46,65.32,65.44,8200.0,40.0531,40.1082,40.0224,40.0959,8200.0
2015-10-09 12:00:00,65.45,65.49,65.17,65.23,6900.0,40.1021,40.1266,39.9305,39.9673,6900.0
2015-10-09 12:05:00,65.28,65.36,65.02,65.09,5500.0,39.9979,40.0469,39.8386,39.8815,5500.0
2015-10-09 12:10:00,65.02,65.04,64.91,64.93,10962.0,39.8386,39.8509,39.7712,39.7835,10962.0
2015-10-09 12:15:00,64.97,65.05,64.82,64.93,25305.0,39.808,39.857,39.7161,39.7835,25305.0
2015-10-09 12:20:00,64.89,65.05,64.74,64.74,17563.0,39.759,39.857,39.667,39.667,17563.0
2015-10-09 12:25:00,64.74,65.03,64.74,64.94,8511.0,39.667,39.8447,39.667,39.7896,8511.0
2015-10-09 12:30:00,64.94,64.96,64.68,64.69,11993.0,39.7896,39.8018,39.6303,39.6364,11993.0
2015-10-09 12:35:00,64.75,64.8,64.63,64.67,6460.0,39.6732,39.7038,39.5996,39.6242,6460.0
2015-10-09 12:40:00,64.72,64.8,64.63,64.75,10678.0,39.6548,39.7038,39.5996,39.6732,10678.0
2015-10-09 12:45:00,64.81,65.05,64.77,64.94,10545.0,39.7099,39.857,39.6854,39.7896,10545.0
2015-10-09 12:50:00,64.94,64.95,64.48,64.6,12549.0,39.7896,39.7957,39.5077,39.5813,12549.0
2015-10-09 12:55:00,64.52,64.71,64.52,64.62,7963.0,39.5322,39.6487,39.5322,39.5935,7963.0
2015-10-09 13:00:00,64.67,64.9,64.59,64.78,14500.0,39.6242,39.7651,39.5751,39.6916,14500.0
2015-10-09 13:05:00,64.77,64.84,64.64,64.78,7992.0,39.6854,39.7283,39.6058,39.6916,7992.0
2015-10-09 13:10:00,64.72,64.74,64.3,64.55,8790.0,39.6548,39.667,39.3975,39.5506,8790.0
2015-10-09 13:15:00,64.51,64.65,64.46,64.58,11439.0,39.5261,39.6119,39.4955,39.569,11439.0
2015-10-09 13:20:00,64.57,64.93,64.53,64.93,5300.0,39.5629,39.7835,39.5384,39.7835,5300.0
2015-10-09 13:25:00,64.95,64.97,64.73,64.77,17128.0,39.7957,39.808,39.6609,39.6854,17128.0
2015-10-09 13:30:00,64.73,64.78,64.58,64.58,5410.0,39.6609,39.6916,39.569,39.569,5410.0
2015-10-09 13:35:00,64.6,64.67,64.28,64.42,9246.0,39.5813,39.6242,39.3852,39.471,9246.0
2015-10-09 13:40:00,64.47,64.62,64.37,64.53,17415.0,39.5016,39.5935,39.4403,39.5384,17415.0
2015-10-09 13:45:00,64.53,64.73,64.53,64.73,7250.0,39.5384,39.6609,39.5384,39.6609,7250.0
2015-10-09 13:50:00,64.75,64.81,64.69,64.69,8702.0,39.6732,39.7099,39.6364,39.6364,8702.0
2015-10-09 13:55:00,64.68,64.76,64.46,64.55,7404.0,39.6303,39.6793,39.4955,39.5506,7404.0
2015-10-09 14:00:00,64.48,64.56,64.2,64.2,3750.0,39.5077,39.5568,39.3362,39.3362,3750.0
2015-10-09 14:05:00,64.3,64.35,64.2,64.27,5900.0,39.3975,39.4281,39.3362,39.3791,5900.0
2015-10-09 14:10:00,64.28,64.32,64.07,64.08,9282.0,39.3852,39.4097,39.2565,39.2627,9282.0
2015-10-09 14:15:00,64.07,64.27,64.07,64.12,5787.0,39.2565,39.3791,39.2565,39.2872,5787.0
2015-10-09 14:20:00,64.11,64.11,63.83,63.86,6601.0,39.281,39.281,39.1095,39.1279,6601.0
2015-10-09 14:25:00,63.86,64.07,63.82,64.03,9292.0,39.1279,39.2565,39.1033,39.232,9292.0
2015-10-09 14:30:00,64.02,64.03,63.84,64.03,9581.0,39.2259,39.232,39.1156,39.232,9581.0
2015-10-09 14:35:00,64.01,64.2,64.01,64.2,5550.0,39.2198,39.3362,39.2198,39.3362,5550.0
2015-10-09 14:40:00,64.15,64.32,64.15,64.26,5750.0,39.3055,39.4097,39.3055,39.3729,5750.0
2015-10-09 14:45:00,64.27,64.45,64.25,64.3,10650.0,39.3791,39.4894,39.3668,39.3975,10650.0
2015-10-09 14:50:00,64.41,64.65,64.39,64.65,7000.0,39.4648,39.6119,39.4526,39.6119,7000.0
2015-10-09 14:55:00,64.65,64.71,64.46,64.53,8582.0,39.6119,39.6487,39.4955,39.5384,8582.0
2015-10-09 15:00:00,64.47,64.54,64.15,64.27,8792.0,39.5016,39.5445,39.3055,39.3791,8792.0
2015-10-09 15:05:00,64.26,64.58,64.26,64.5,17555.0,39.3729,39.569,39.3729,39.52,17555.0
2015-10-09 15:10:00,64.5,64.51,63.91,63.98,12200.0,39.52,39.5261,39.1585,39.2014,12200.0
2015-10-09 15:15:00,64.13,64.14,63.79,63.79,6125.0,39.2933,39.2994,39.085,39.085,6125.0
2015-10-09 15:20:00,63.82,63.88,63.76,63.8,9350.0,39.1033,39.1401,39.0666,39.0911,9350.0
2015-10-09 15:25:00,63.81,64.12,63.8,64.07,15893.0,39.0972,39.2872,39.0911,39.2565,15893.0
2015-10-09 15:30:00,64.04,64.38,64.03,64.32,12800.0,39.2381,39.4465,39.232,39.4097,12800.0
2015-10-09 15:35:00,64.32,64.33,64.18,64.21,9633.0,39.4097,39.4158,39.3239,39.3423,9633.0
2015-10-09 15:40:00,64.18,64.21,63.95,64.1,12643.0,39.3239,39.3423,39.183,39.2749,12643.0
2015-10-09 15:45:00,64.16,64.19,64.03,64.05,16839.0,39.3117,39.3301,39.232,39.2443,16839.0
2015-10-09 15:50:00,64.04,64.1,63.98,64.08,22863.0,39.2381,39.2749,39.2014,39.2627,22863.0
2015-10-09 15:55:00,64.07,64.3,64.07,64.19,41877.0,39.2565,39.3975,39.2565,39.3301,41877.0
2015-10-12 09:30:00,64.4,64.54,63.9,63.9,6437.0,39.4587,39.5445,39.1524,39.1524,6437.0
2015-10-12 09:35:00,63.78,63.84,63.34,63.62,3777.0,39.0788,39.1156,38.8092,38.9808,3777.0
2015-10-12 09:40:00,63.65,63.71,63.24,63.24,1558.0,38.9992,39.0359,38.748,38.748,1558.0
2015-10-12 09:45:00,63.31,63.34,62.75,62.99,4403.0,38.7909,38.8092,38.4477,38.5948,4403.0
2015-10-12 09:50:00,62.81,62.86,62.1,62.18,11872.0,38.4845,38.5151,38.0495,38.0985,11872.0
2015-10-12 09:55:00,62.3,62.67,62.19,62.19,16468.0,38.172,38.3987,38.1046,38.1046,16468.0
2015-10-12 10:00:00,62.09,62.15,61.58,62.08,5280.0,38.0434,38.0801,37.7309,38.0372,5280.0
2015-10-12 10:05:00,62.36,62.5,62.2,62.49,5852.0,38.2088,38.2946,38.1108,38.2884,5852.0
2015-10-12 10:10:00,62.57,62.82,62.5,62.5,5390.0,38.3375,38.4906,38.2946,38.2946,5390.0
2015-10-12 10:15:00,62.52,62.74,62.34,62.62,4001.0,38.3068,38.4416,38.1965,38.3681,4001.0
2015-10-12 10:20:00,62.52,62.58,62.23,62.36,1864.0,38.3068,38.3436,38.1291,38.2088,1864.0
2015-10-12 10:25:00,62.24,62.29,61.86,62.13,3947.0,38.1353,38.1659,37.9024,38.0679,3947.0
2015-10-12 10:30:00,62.27,62.33,61.93,62.19,5202.0,38.1536,38.1904,37.9453,38.1046,5202.0
2015-10-12 10:35:00,62.29,62.35,62.06,62.07,26434.0,38.1659,38.2027,38.025,38.0311,26434.0
2015-10-12 10:40:00,62.01,62.34,61.96,62.27,6580.0,37.9943,38.1965,37.9637,38.1536,6580.0
2015-10-12 10:45:00,62.27,62.43,62.2,62.32,18849.0,38.1536,38.2517,38.1108,38.1843,18849.0
2015-10-12 10:50:00,62.45,62.59,62.28,62.28,7941.0,38.2639,38.3497,38.1598,38.1598,7941.0
2015-10-12 10:55:00,62.23,62.29,61.99,61.99,3250.0,38.1291,38.1659,37.9821,37.9821,3250.0
2015-10-12 11:00:00,62.0,62.43,61.99,62.28,2970.0,37.9882,38.2517,37.9821,38.1598,2970.0
2015-10-12 11:05:00,62.2,62.58,62.2,62.47,4000.0,38.1108,38.3436,38.1108,38.2762,4000.0
2015-10-12 11:10:00,62.4,62.41,62.07,62.12,3220.0,38.2333,38.2394,38.0311,38.0617,3220.0
2015-10-12 11:15:00,62.1,62.16,61.9,62.0,3200.0,38.0495,38.0862,37.9269,37.9882,3200.0
2015-10-12 11:20:00,62.0,62.08,61.78,61.78,2000.0,37.9882,38.0372,37.8534,37.8534,2000.0
2015-10-12 11:25:00,61.81,61.98,61.61,61.69,3400.0,37.8718,37.976,37.7493,37.7983,3400.0
2015-10-12 11:30:00,61.69,61.82,61.46,61.47,4332.0,37.7983,37.8779,37.6573,37.6635,4332.0
2015-10-12 11:35:00,61.46,61.59,61.28,61.59,4236.0,37.6573,37.737,37.5471,37.737,4236.0
2015-10-12 11:40:00,61.72,62.17,61.67,62.08,5833.0,37.8167,38.0924,37.786,38.0372,5833.0
2015-10-12 11:45:00,62.02,62.05,61.69,61.69,2459.0,38.0005,38.0188,37.7983,37.7983,2459.0
2015-10-12 11:50:00,61.81,61.89,61.69,61.77,4065.0,37.8718,37.9208,37.7983,37.8473,4065.0
2015-10-12 11:55:00,61.69,61.78,61.45,61.45,4350.0,37.7983,37.8534,37.6512,37.6512,4350.0
2015-10-12 12:00:00,61.46,61.5,61.35,61.44,3722.0,37.6573,37.6819,37.5899,37.6451,3722.0
2015-10-12 12:05:00,61.36,61.37,61.27,61.28,1771.0,37.5961,37.6022,37.5409,37.5471,1771.0
2015-10-12 12:10:00,61.28,61.78,61.28,61.31,4112.0,37.5471,37.8534,37.5471,37.5654,4112.0
2015-10-12 12:15:00,61.34,61.41,61.09,61.09,1800.0,37.5838,37.6267,37.4306,37.4306,1800.0
2015-10-12 12:20:00,61.1,61.23,61.05,61.23,3715.0,37.4368,37.5164,37.4061,37.5164,3715.0
2015-10-12 12:25:00,61.14,61.25,61.04,61.17,3416.0,37.4613,37.5287,37.4,37.4797,3416.0
2015-10-12 12:30:00,61.26,61.32,61.26,61.28,1100.0,37.5348,37.5716,37.5348,37.5471,1100.0
2015-10-12 12:35:00,61.38,61.61,61.34,61.34,4224.0,37.6083,37.7493,37.5838,37.5838,4224.0
2015-10-12 12:40:00,61.41,61.41,61.3,61.3,300.0,37.6267,37.6267,37.5593,37.5593,300.0
2015-10-12 12:45:00,61.31,61.45,61.31,61.41,2800.0,37.5654,37.6512,37.5654,37.6267,2800.0
2015-10-12 12:50:00,61.4,61.81,61.4,61.75,4043.0,37.6206,37.8718,37.6206,37.835,4043.0
2015-10-12 12:55:00,61.68,61.87,61.59,61.86,79626.0,37.7921,37.9086,37.737,37.9024,79626.0
2015-10-12 13:00:00,61.8,61.84,61.58,61.84,14273.0,37.8657,37.8902,37.7309,37.8902,14273.0
2015-10-12 13:05:00,61.78,61.78,61.45,61.45,3750.0,37.8534,37.8534,37.6512,37.6512,3750.0
2015-10-12 13:10:00,61.46,61.56,61.35,61.37,2000.0,37.6573,37.7186,37.5899,37.6022,2000.0
2015-10-12 13:15:00,61.36,61.64,61.36,61.47,1810.0,37.5961,37.7676,37.5961,37.6635,1810.0
2015-10-12 13:20:00,61.55,61.78,61.53,61.71,3399.0,37.7125,37.8534,37.7002,37.8105,3399.0
2015-10-12 13:25:00,61.65,61.79,61.65,61.72,5400.0,37.7738,37.8595,37.7738,37.8167,5400.0
2015-10-12 13:30:00,61.76,61.77,61.62,61.68,2960.0,37.8412,37.8473,37.7554,37.7921,2960.0
2015-10-12 13:35:00,61.74,62.03,61.74,62.01,2651.0,37.8289,38.0066,37.8289,37.9943,2651.0
2015-10-12 13:40:00,62.05,62.12,62.0,62.09,3900.0,38.0188,38.0617,37.9882,38.0434,3900.0
2015-10-12 13:45:00,62.09,62.36,62.08,62.35,2225.0,38.0434,38.2088,38.0372,38.2027,2225.0
2015-10-12 13:50:00,62.29,62.34,62.16,62.23,2394.0,38.1659,38.1965,38.0862,38.1291,2394.0
2015-10-12 13:55:00,62.22,62.38,62.22,62.27,2252.0,38.123,38.221,38.123,38.1536,2252.0
2015-10-12 14:00:00,62.23,62.41,62.17,62.33,4234.0,38.1291,38.2394,38.0924,38.1904,4234.0
2015-10-12 14:05:00,62.38,62.47,62.36,62.47,3048.0,38.221,38.2762,38.2088,38.2762,3048.0
2015-10-12 14:10:00,62.46,62.46,62.31,62.31,2700.0,38.2701,38.2701,38.1782,38.1782,2700.0
2015-10-12 14:15:00,62.34,62.45,62.33,62.45,1100.0,38.1965,38.2639,38.1904,38.2639,1100.0
2015-10-12 14:20:00,62.37,62.46,62.29,62.38,8300.0,38.2149,38.2701,38.1659,38.221,8300.0
2015-10-12 14:25:00,62.42,62.45,62.31,62.31,1719.0,38.2455,38.2639,38.1782,38.1782,1719.0
2015-10-12 14:30:00,62.33,62.6,62.33,62.57,6700.0,38.1904,38.3558,38.1904,38.3375,6700.0
2015-10-12 14:35:00,62.6,62.62,62.53,62.54,8200.0,38.3558,38.3681,38.3129,38.3191,8200.0
2015-10-12 14:40:00,62.49,62.5,62.4,62.44,2350.0,38.2884,38.2946,38.2333,38.2578,2350.0
2015-10-12 14:45:00,62.41,62.44,62.29,62.41,10828.0,38.2394,38.2578,38.1659,38.2394,10828.0
2015-10-12 14:50:00,62.43,62.43,62.05,62.08,20485.0,38.2517,38.2517,38.0188,38.0372,20485.0
2015-10-12 14:55:00,62.12,62.18,61.9,62.07,16692.0,38.0617,38.0985,37.9269,38.0311,16692.0
2015-10-12 15:00:00,62.1,62.44,62.1,62.26,9716.0,38.0495,38.2578,38.0495,38.1475,9716.0
2015-10-12 15:05:00,62.26,62.5,62.23,62.47,5134.0,38.1475,38.2946,38.1291,38.2762,5134.0
2015-10-12 15:10:00,62.47,62.76,62.47,62.6,10510.0,38.2762,38.4539,38.2762,38.3558,10510.0
2015-10-12 15:15:00,62.53,62.53,62.31,62.34,12231.0,38.3129,38.3129,38.1782,38.1965,12231.0
2015-10-12 15:20:00,62.32,62.59,62.29,62.59,6557.0,38.1843,38.3497,38.1659,38.3497,6557.0
2015-10-12 15:25:00,62.59,62.8,62.54,62.79,7300.0,38.3497,38.4784,38.3191,38.4723,7300.0
2015-10-12 15:30:00,62.79,62.79,62.43,62.46,12613.0,38.4723,38.4723,38.2517,38.2701,12613.0
2015-10-12 15:35:00,62.44,62.48,62.35,62.46,12724.0,38.2578,38.2823,38.2027,38.2701,12724.0
2015-10-12 15:40:00,62.46,62.73,62.44,62.73,12300.0,38.2701,38.4355,38.2578,38.4355,12300.0
2015-10-12 15:45:00,62.7,62.77,62.57,62.57,15798.0,38.4171,38.46,38.3375,38.3375,15798.0
2015-10-12 15:50:00,62.57,62.62,62.37,62.38,17440.0,38.3375,38.3681,38.2149,38.221,17440.0
2015-10-12 15:55:00,62.38,62.48,62.35,62.45,22240.0,38.221,38.2823,38.2027,38.2639,22240.0
2015-10-13 09:30:00,61.51,61.51,60.54,60.95,7816.0,37.688,37.688,37.0936,37.3449,7816.0
2015-10-13 09:35:00,61.11,61.68,60.84,61.48,7700.0,37.4429,37.7921,37.2775,37.6696,7700.0
2015-10-13 09:40:00,61.55,61.55,61.13,61.35,10462.0,37.7125,37.7125,37.4551,37.5899,10462.0
2015-10-13 09:45:00,61.5,62.01,61.44,61.98,8919.0,37.6819,37.9943,37.6451,37.976,8919.0
2015-10-13 09:50:00,62.15,62.2,61.91,61.91,4623.0,38.0801,38.1108,37.9331,37.9331,4623.0
2015-10-13 09:55:00,61.81,61.93,61.36,61.92,6100.0,37.8718,37.9453,37.5961,37.9392,6100.0
2015-10-13 10:00:00,61.88,62.49,61.78,62.4,7420.0,37.9147,38.2884,37.8534,38.2333,7420.0
2015-10-13 10:05:00,62.5,62.59,62.13,62.13,8273.0,38.2946,38.3497,38.0679,38.0679,8273.0
2015-10-13 10:10:00,62.12,62.21,61.84,62.09,10580.0,38.0617,38.1169,37.8902,38.0434,10580.0
2015-10-13 10:15:00,62.01,62.14,61.72,61.9,5759.0,37.9943,38.074,37.8167,37.9269,5759.0
2015-10-13 10:20:00,61.91,61.99,61.66,61.75,2390.0,37.9331,37.9821,37.7799,37.835,2390.0
2015-10-13 10:25:00,61.78,62.55,61.78,62.55,10718.0,37.8534,38.3252,37.8534,38.3252,10718.0
2015-10-13 10:30:00,62.43,62.58,62.26,62.49,6975.0,38.2517,38.3436,38.1475,38.2884,6975.0
2015-10-13 10:35:00,62.62,62.86,62.44,62.56,13637.0,38.3681,38.5151,38.2578,38.3313,13637.0
2015-10-13 10:40:00,62.68,62.86,62.58,62.67,8206.0,38.4049,38.5151,38.3436,38.3987,8206.0
2015-10-13 10:45:00,62.77,62.88,62.63,62.71,12846.0,38.46,38.5274,38.3742,38.4232,12846.0
2015-10-13 10:50:00,62.77,62.8,62.49,62.54,9191.0,38.46,38.4784,38.2884,38.3191,9191.0
2015-10-13 10:55:00,62.72,62.95,62.56,62.63,7898.0,38.4294,38.5703,38.3313,38.3742,7898.0
2015-10-13 11:00:00,62.67,63.12,62.65,63.12,4454.0,38.3987,38.6744,38.3865,38.6744,4454.0
2015-10-13 11:05:00,63.11,63.19,63.04,63.11,5262.0,38.6683,38.7173,38.6254,38.6683,5262.0
2015-10-13 11:10:00,63.08,63.22,62.89,62.92,15464.0,38.6499,38.7357,38.5335,38.5519,15464.0
2015-10-13 11:15:00,62.94,62.96,62.78,62.82,4900.0,38.5642,38.5764,38.4661,38.4906,4900.0
2015-10-13 11:20:00,62.84,62.86,62.65,62.71,6830.0,38.5029,38.5151,38.3865,38.4232,6830.0
2015-10-13 11:25:00,62.68,62.69,61.94,62.09,16361.0,38.4049,38.411,37.9514,38.0434,16361.0
2015-10-13 11:30:00,62.18,62.68,62.18,62.58,14802.0,38.0985,38.4049,38.0985,38.3436,14802.0
2015-10-13 11:35:00,62.7,62.93,62.61,62.93,2800.0,38.4171,38.558,38.362,38.558,2800.0
2015-10-13 11:40:00,62.82,62.87,62.41,62.63,10916.0,38.4906,38.5213,38.2394,38.3742,10916.0
2015-10-13 11:45:00,62.85,62.85,62.51,62.51,5400.0,38.509,38.509,38.3007,38.3007,5400.0
2015-10-13 11:50:00,62.59,62.64,62.43,62.51,2372.0,38.3497,38.3803,38.2517,38.3007,2372.0
2015-10-13 11:55:00,62.57,62.75,62.53,62.53,1600.0,38.3375,38.4477,38.3129,38.3129,1600.0
2015-10-13 12:00:00,62.59,62.7,62.33,62.33,9499.0,38.3497,38.4171,38.1904,38.1904,9499.0
2015-10-13 12:05:00,62.23,62.56,62.03,62.48,9350.0,38.1291,38.3313,38.0066,38.2823,9350.0
2015-10-13 12:10:00,62.48,62.66,62.4,62.58,5100.0,38.2823,38.3926,38.2333,38.3436,5100.0
2015-10-13 12:15:00,62.64,62.65,62.52,62.58,2900.0,38.3803,38.3865,38.3068,38.3436,2900.0
2015-10-13 12:20:00,62.63,62.72,62.51,62.7,9008.0,38.3742,38.4294,38.3007,38.4171,9008.0
2015-10-13 12:25:00,62.72,62.77,62.65,62.66,5868.0,38.4294,38.46,38.3865,38.3926,5868.0
2015-10-13 12:30:00,62.67,62.85,62.67,62.85,2700.0,38.3987,38.509,38.3987,38.509,2700.0
2015-10-13 12:35:00,62.79,62.98,62.79,62.89,3000.0,38.4723,38.5887,38.4723,38.5335,3000.0
2015-10-13 12:40:00,62.89,62.95,62.8,62.84,5570.0,38.5335,38.5703,38.4784,38.5029,5570.0
2015-10-13 12:45:00,62.84,62.87,62.58,62.64,3000.0,38.5029,38.5213,38.3436,38.3803,3000.0
2015-10-13 12:50:00,62.7,62.92,62.68,62.69,12050.0,38.4171,38.5519,38.4049,38.411,12050.0
2015-10-13 12:55:00,62.66,62.67,62.47,62.47,4394.0,38.3926,38.3987,38.2762,38.2762,4394.0
2015-10-13 13:00:00,62.43,62.62,62.36,62.46,4100.0,38.2517,38.3681,38.2088,38.2701,4100.0
2015-10-13 13:05:00,62.41,62.56,62.34,62.49,5818.0,38.2394,38.3313,38.1965,38.2884,5818.0
2015-10-13 13:10:00,62.43,62.64,62.43,62.62,2198.0,38.2517,38.3803,38.2517,38.3681,2198.0
2015-10-13 13:15:00,62.5,62.58,62.38,62.58,2090.0,38.2946,38.3436,38.221,38.3436,2090.0
2015-10-13 13:20:00,62.46,62.55,62.41,62.43,7686.0,38.2701,38.3252,38.2394,38.2517,7686.0
2015-10-13 13:25:00,62.39,62.5,62.28,62.45,5100.0,38.2272,38.2946,38.1598,38.2639,5100.0
2015-10-13 13:30:00,62.45,62.47,62.33,62.37,1500.0,38.2639,38.2762,38.1904,38.2149,1500.0
2015-10-13 13:35:00,62.42,62.46,62.28,62.36,2400.0,38.2455,38.2701,38.1598,38.2088,2400.0
2015-10-13 13:40:00,62.34,62.35,62.23,62.25,1408.0,38.1965,38.2027,38.1291,38.1414,1408.0
2015-10-13 13:45:00,62.18,62.26,62.05,62.07,3673.0,38.0985,38.1475,38.0188,38.0311,3673.0
2015-10-13 13:50:00,62.1,62.15,61.91,61.98,3307.0,38.0495,38.0801,37.9331,37.976,3307.0
2015-10-13 13:55:00,61.98,61.99,61.5,61.62,8326.0,37.976,37.9821,37.6819,37.7554,8326.0
2015-10-13 14:00:00,61.64,61.7,61.37,61.43,3002.0,37.7676,37.8044,37.6022,37.639,3002.0
2015-10-13 14:05:00,61.48,61.61,61.46,61.59,3800.0,37.6696,37.7493,37.6573,37.737,3800.0
2015-10-13 14:10:00,61.63,62.0,61.63,61.94,4515.0,37.7615,37.9882,37.7615,37.9514,4515.0
2015-10-13 14:15:00,61.92,62.14,61.92,61.93,5100.0,37.9392,38.074,37.9392,37.9453,5100.0
2015-10-13 14:20:00,61.84,61.84,61.67,61.67,2000.0,37.8902,37.8902,37.786,37.786,2000.0
2015-10-13 14:25:00,61.7,61.75,61.45,61.54,3486.0,37.8044,37.835,37.6512,37.7064,3486.0
2015-10-13 14:30:00,61.45,61.76,61.45,61.76,3995.0,37.6512,37.8412,37.6512,37.8412,3995.0
2015-10-13 14:35:00,61.76,61.84,61.59,61.61,6784.0,37.8412,37.8902,37.737,37.7493,6784.0
2015-10-13 14:40:00,61.6,61.65,61.32,61.37,7487.0,37.7431,37.7738,37.5716,37.6022,7487.0
2015-10-13 14:45:00,61.38,61.42,61.28,61.34,5377.0,37.6083,37.6328,37.5471,37.5838,5377.0
2015-10-13 14:50:00,61.42,61.42,61.27,61.35,9198.0,37.6328,37.6328,37.5409,37.5899,9198.0
2015-10-13 14:55:00,61.4,61.65,61.38,61.65,6642.0,37.6206,37.7738,37.6083,37.7738,6642.0
2015-10-13 15:00:00,61.6,61.64,61.43,61.43,6275.0,37.7431,37.7676,37.639,37.639,6275.0
2015-10-13 15:05:00,61.43,61.49,61.38,61.48,4908.0,37.639,37.6757,37.6083,37.6696,4908.0
2015-10-13 15:10:00,61.47,61.65,61.47,61.56,8250.0,37.6635,37.7738,37.6635,37.7186,8250.0
2015-10-13 15:15:00,61.6,61.62,61.42,61.42,7958.0,37.7431,37.7554,37.6328,37.6328,7958.0
2015-10-13 15:20:00,61.45,61.48,61.3,61.35,5454.0,37.6512,37.6696,37.5593,37.5899,5454.0
2015-10-13 15:25:00,61.34,61.48,61.3,61.41,12285.0,37.5838,37.6696,37.5593,37.6267,12285.0
2015-10-13 15:30:00,61.43,61.65,61.43,61.5,12250.0,37.639,37.7738,37.639,37.6819,12250.0
2015-10-13 15:35:00,61.49,61.63,61.49,61.55,5072.0,37.6757,37.7615,37.6757,37.7125,5072.0
2015-10-13 15:40:00,61.57,61.58,61.47,61.52,8958.0,37.7247,37.7309,37.6635,37.6941,8958.0
2015-10-13 15:45:00,61.46,61.55,61.32,61.54,14796.0,37.6573,37.7125,37.5716,37.7064,14796.0
2015-10-13 15:50:00,61.52,61.57,61.38,61.44,13796.0,37.6941,37.7247,37.6083,37.6451,13796.0
2015-10-13 15:55:00,61.42,61.5,61.36,61.46,17078.0,37.6328,37.6819,37.5961,37.6573,17078.0
2015-10-14 09:30:00,61.18,61.3,60.14,60.9,5521.0,37.4858,37.5593,36.8486,37.3142,5521.0
2015-10-14 09:35:00,60.98,61.52,60.78,61.06,5914.0,37.3632,37.6941,37.2407,37.4123,5914.0
2015-10-14 09:40:00,61.48,62.09,61.24,62.03,3605.0,37.6696,38.0434,37.5225,38.0066,3605.0
2015-10-14 09:45:00,61.93,62.05,61.62,61.7,47485.0,37.9453,38.0188,37.7554,37.8044,47485.0
2015-10-14 09:50:00,61.73,61.79,61.36,61.71,18082.0,37.8228,37.8595,37.5961,37.8105,18082.0
2015-10-14 09:55:00,61.78,62.07,61.61,61.61,6996.0,37.8534,38.0311,37.7493,37.7493,6996.0
2015-10-14 10:00:00,61.64,61.87,61.57,61.7,5506.0,37.7676,37.9086,37.7247,37.8044,5506.0
2015-10-14 10:05:00,61.81,62.37,61.81,62.18,10960.0,37.8718,38.2149,37.8718,38.0985,10960.0
2015-10-14 10:10:00,62.33,62.33,61.99,62.18,12881.0,38.1904,38.1904,37.9821,38.0985,12881.0
2015-10-14 10:15:00,62.04,62.05,61.18,61.18,6772.0,38.0127,38.0188,37.4858,37.4858,6772.0
2015-10-14 10:20:00,61.18,61.29,60.95,61.02,15066.0,37.4858,37.5532,37.3449,37.3878,15066.0
2015-10-14 10:25:00,61.02,61.32,60.62,61.12,12275.0,37.3878,37.5716,37.1427,37.449,12275.0
2015-10-14 10:30:00,61.16,61.41,60.81,61.28,4705.0,37.4735,37.6267,37.2591,37.5471,4705.0
2015-10-14 10:35:00,61.27,61.27,60.83,60.93,1900.0,37.5409,37.5409,37.2713,37.3326,1900.0
2015-10-14 10:40:00,60.96,60.97,60.5,60.79,11665.0,37.351,37.3571,37.0691,37.2468,11665.0
2015-10-14 10:45:00,60.69,60.84,60.31,60.31,5686.0,37.1856,37.2775,36.9527,36.9527,5686.0
2015-10-14 10:50:00,60.29,60.91,60.29,60.64,10148.0,36.9405,37.3204,36.9405,37.1549,10148.0
2015-10-14 10:55:00,60.59,60.69,60.38,60.39,1093.0,37.1243,37.1856,36.9956,37.0017,1093.0
2015-10-14 11:00:00,60.38,60.82,60.38,60.7,9697.0,36.9956,37.2652,36.9956,37.1917,9697.0
2015-10-14 11:05:00,60.58,60.84,60.36,60.61,4822.0,37.1182,37.2775,36.9834,37.1365,4822.0
2015-10-14 11:10:00,60.54,60.54,60.23,60.24,2296.0,37.0936,37.0936,36.9037,36.9098,2296.0
2015-10-14 11:15:00,60.21,60.51,60.21,60.35,8899.0,36.8915,37.0753,36.8915,36.9772,8899.0
2015-10-14 11:20:00,60.12,60.16,59.85,60.0,13379.0,36.8363,36.8608,36.6709,36.7628,13379.0
2015-10-14 11:25:00,59.91,60.08,59.86,59.86,2100.0,36.7076,36.8118,36.677,36.677,2100.0
2015-10-14 11:30:00,59.9,59.92,59.67,59.78,5493.0,36.7015,36.7138,36.5606,36.628,5493.0
2015-10-14 11:35:00,59.66,60.08,59.62,60.08,4613.0,36.5545,36.8118,36.53,36.8118,4613.0
2015-10-14 11:40:00,60.18,60.45,60.17,60.27,3000.0,36.8731,37.0385,36.8669,36.9282,3000.0
2015-10-14 11:45:00,60.28,60.28,59.87,59.91,5070.0,36.9343,36.9343,36.6831,36.7076,5070.0
2015-10-14 11:50:00,59.96,60.14,59.89,60.02,5035.0,36.7383,36.8486,36.6954,36.775,5035.0
2015-10-14 11:55:00,59.99,60.31,59.92,60.29,15022.0,36.7567,36.9527,36.7138,36.9405,15022.0
2015-10-14 12:00:00,60.37,60.55,60.37,60.43,7750.0,36.9895,37.0998,36.9895,37.0263,7750.0
2015-10-14 12:05:00,60.43,60.63,60.43,60.44,5449.0,37.0263,37.1488,37.0263,37.0324,5449.0
2015-10-14 12:10:00,60.42,60.62,60.37,60.62,5158.0,37.0201,37.1427,36.9895,37.1427,5158.0
2015-10-14 12:15:00,60.69,60.69,60.41,60.46,2969.0,37.1856,37.1856,37.014,37.0446,2969.0
2015-10-14 12:20:00,60.46,60.5,60.32,60.4,4000.0,37.0446,37.0691,36.9589,37.0079,4000.0
2015-10-14 12:25:00,60.51,60.55,60.2,60.2,1804.0,37.0753,37.0998,36.8853,36.8853,1804.0
2015-10-14 12:30:00,60.23,60.46,60.22,60.35,4199.0,36.9037,37.0446,36.8976,36.9772,4199.0
2015-10-14 12:35:00,60.3,60.8,60.21,60.79,6850.0,36.9466,37.253,36.8915,37.2468,6850.0
2015-10-14 12:40:00,60.82,61.01,60.81,60.84,1549.0,37.2652,37.3816,37.2591,37.2775,1549.0
2015-10-14 12:45:00,60.84,61.0,60.72,60.72,6200.0,37.2775,37.3755,37.2039,37.2039,6200.0
2015-10-14 12:50:00,60.79,60.86,60.6,60.78,4200.0,37.2468,37.2897,37.1304,37.2407,4200.0
2015-10-14 12:55:00,60.78,60.83,60.58,60.58,5468.0,37.2407,37.2713,37.1182,37.1182,5468.0
2015-10-14 13:00:00,60.55,60.82,60.55,60.64,8434.0,37.0998,37.2652,37.0998,37.1549,8434.0
2015-10-14 13:05:00,60.57,60.7,60.52,60.7,3502.0,37.112,37.1917,37.0814,37.1917,3502.0
2015-10-14 13:10:00,60.83,60.86,60.69,60.86,2237.0,37.2713,37.2897,37.1856,37.2897,2237.0
2015-10-14 13:15:00,60.85,60.9,60.74,60.88,3025.0,37.2836,37.3142,37.2162,37.302,3025.0
2015-10-14 13:20:00,60.86,60.94,60.69,60.7,6163.0,37.2897,37.3387,37.1856,37.1917,6163.0
2015-10-14 13:25:00,60.77,60.88,60.77,60.77,1700.0,37.2346,37.302,37.2346,37.2346,1700.0
2015-10-14 13:30:00,60.75,61.12,60.75,61.0,7399.0,37.2223,37.449,37.2223,37.3755,7399.0
2015-10-14 13:35:00,60.98,61.12,60.93,60.98,3059.0,37.3632,37.449,37.3326,37.3632,3059.0
2015-10-14 13:40:00,60.98,61.1,60.87,60.93,7500.0,37.3632,37.4368,37.2958,37.3326,7500.0
2015-10-14 13:45:00,60.92,61.04,60.92,60.93,3680.0,37.3265,37.4,37.3265,37.3326,3680.0
2015-10-14 13:50:00,60.98,61.2,60.94,61.16,2931.0,37.3632,37.498,37.3387,37.4735,2931.0
2015-10-14 13:55:00,61.17,61.17,61.01,61.01,1810.0,37.4797,37.4797,37.3816,37.3816,1810.0
2015-10-14 14:00:00,61.05,61.23,61.05,61.21,9461.0,37.4061,37.5164,37.4061,37.5042,9461.0
2015-10-14 14:05:00,61.23,61.31,61.15,61.23,10041.0,37.5164,37.5654,37.4674,37.5164,10041.0
2015-10-14 14:10:00,61.17,61.28,61.16,61.22,2475.0,37.4797,37.5471,37.4735,37.5103,2475.0
2015-10-14 14:15:00,61.27,61.29,61.12,61.16,5385.0,37.5409,37.5532,37.449,37.4735,5385.0
2015-10-14 14:20:00,61.12,61.18,61.01,61.04,3106.0,37.449,37.4858,37.3816,37.4,3106.0
2015-10-14 14:25:00,61.01,61.11,60.64,60.64,4787.0,37.3816,37.4429,37.1549,37.1549,4787.0
2015-10-14 14:30:00,60.66,60.75,60.57,60.63,4345.0,37.1672,37.2223,37.112,37.1488,4345.0
2015-10-14 14:35:00,60.61,61.02,60.59,61.02,14800.0,37.1365,37.3878,37.1243,37.3878,14800.0
2015-10-14 14:40:00,61.01,61.01,60.65,60.75,5357.0,37.3816,37.3816,37.161,37.2223,5357.0
2015-10-14 14:45:00,60.73,60.73,60.62,60.62,1300.0,37.2101,37.2101,37.1427,37.1427,1300.0
2015-10-14 14:50:00,60.63,60.81,60.63,60.81,4600.0,37.1488,37.2591,37.1488,37.2591,4600.0
2015-10-14 14:55:00,60.89,60.93,60.82,60.88,3112.0,37.3081,37.3326,37.2652,37.302,3112.0
2015-10-14 15:00:00,60.95,61.3,60.95,61.24,5025.0,37.3449,37.5593,37.3449,37.5225,5025.0
2015-10-14 15:05:00,61.31,61.51,61.29,61.47,7620.0,37.5654,37.688,37.5532,37.6635,7620.0
2015-10-14 15:10:00,61.43,61.5,61.35,61.37,8260.0,37.639,37.6819,37.5899,37.6022,8260.0
2015-10-14 15:15:00,61.32,61.47,61.2,61.47,3469.0,37.5716,37.6635,37.498,37.6635,3469.0
2015-10-14 15:20:00,61.41,61.45,61.18,61.45,5752.0,37.6267,37.6512,37.4858,37.6512,5752.0
2015-10-14 15:25:00,61.38,61.58,61.31,61.58,5325.0,37.6083,37.7309,37.5654,37.7309,5325.0
2015-10-14 15:30:00,61.55,61.7,61.38,61.43,4156.0,37.7125,37.8044,37.6083,37.639,4156.0
2015-10-14 15:35:00,61.42,61.42,61.32,61.4,8641.0,37.6328,37.6328,37.5716,37.6206,8641.0
2015-10-14 15:40:00,61.47,61.56,61.46,61.46,3316.0,37.6635,37.7186,37.6573,37.6573,3316.0
2015-10-14 15:45:00,61.46,61.55,61.38,61.48,11494.0,37.6573,37.7125,37.6083,37.6696,11494.0
2015-10-14 15:50:00,61.48,61.48,61.21,61.21,14536.0,37.6696,37.6696,37.5042,37.5042,14536.0
2015-10-14 15:55:00,61.21,61.34,61.04,61.29,43344.0,37.5042,37.5838,37.4,37.5532,43344.0
2015-10-15 09:30:00,61.03,61.03,60.51,61.03,6135.0,37.3939,37.3939,37.0753,37.3939,6135.0
2015-10-15 09:35:00,61.01,61.14,60.67,60.9,3706.0,37.3816,37.4613,37.1733,37.3142,3706.0
2015-10-15 09:40:00,60.74,60.89,60.29,60.4,8604.0,37.2162,37.3081,36.9405,37.0079,8604.0
2015-10-15 09:45:00,60.39,60.76,60.25,60.76,6602.0,37.0017,37.2284,36.916,37.2284,6602.0
2015-10-15 09:50:00,60.73,60.87,60.7,60.75,728.0,37.2101,37.2958,37.1917,37.2223,728.0
2015-10-15 09:55:00,60.67,60.72,60.58,60.71,3300.0,37.1733,37.2039,37.1182,37.1978,3300.0
2015-10-15 10:00:00,60.72,61.16,60.61,60.84,17661.0,37.2039,37.4735,37.1365,37.2775,17661.0
2015-10-15 10:05:00,60.95,61.02,60.82,60.93,8100.0,37.3449,37.3878,37.2652,37.3326,8100.0
2015-10-15 10:10:00,60.94,61.13,60.94,61.02,5070.0,37.3387,37.4551,37.3387,37.3878,5070.0
2015-10-15 10:15:00,60.94,61.35,60.94,61.2,18632.0,37.3387,37.5899,37.3387,37.498,18632.0
2015-10-15 10:20:00,61.19,61.28,61.11,61.28,2350.0,37.4919,37.5471,37.4429,37.5471,2350.0
2015-10-15 10:25:00,61.11,61.32,61.11,61.14,2342.0,37.4429,37.5716,37.4429,37.4613,2342.0
2015-10-15 10:30:00,61.16,61.59,61.09,61.59,4700.0,37.4735,37.737,37.4306,37.737,4700.0
2015-10-15 10:35:00,61.53,61.53,61.21,61.21,1100.0,37.7002,37.7002,37.5042,37.5042,1100.0
2015-10-15 10:40:00,61.13,61.19,60.85,60.87,12200.0,37.4551,37.4919,37.2836,37.2958,12200.0
2015-10-15 10:45:00,60.86,61.33,60.86,61.33,3148.0,37.2897,37.5777,37.2897,37.5777,3148.0
2015-10-15 10:50:00,61.4,61.56,61.37,61.42,5156.0,37.6206,37.7186,37.6022,37.6328,5156.0
2015-10-15 10:55:00,61.44,61.63,61.44,61.63,800.0,37.6451,37.7615,37.6451,37.7615,800.0
2015-10-15 11:00:00,61.56,61.56,61.34,61.34,2900.0,37.7186,37.7186,37.5838,37.5838,2900.0
2015-10-15 11:05:00,61.23,61.32,61.03,61.03,2400.0,37.5164,37.5716,37.3939,37.3939,2400.0
2015-10-15 11:10:00,61.04,61.09,60.77,60.78,3459.0,37.4,37.4306,37.2346,37.2407,3459.0
2015-10-15 11:15:00,60.77,60.77,60.61,60.63,6900.0,37.2346,37.2346,37.1365,37.1488,6900.0
2015-10-15 11:20:00,60.57,60.57,60.27,60.29,2020.0,37.112,37.112,36.9282,36.9405,2020.0
2015-10-15 11:25:00,60.28,60.72,60.21,60.68,27321.0,36.9343,37.2039,36.8915,37.1794,27321.0
2015-10-15 11:30:00,60.67,60.68,60.58,60.58,6000.0,37.1733,37.1794,37.1182,37.1182,6000.0
2015-10-15 11:35:00,60.56,60.57,60.24,60.24,2175.0,37.1059,37.112,36.9098,36.9098,2175.0
2015-10-15 11:40:00,60.1,60.13,59.84,59.93,1541.0,36.8241,36.8424,36.6647,36.7199,1541.0
2015-10-15 11:45:00,59.93,59.95,59.68,59.68,3738.0,36.7199,36.7321,36.5667,36.5667,3738.0
2015-10-15 11:50:00,59.62,59.64,59.4,59.4,2479.0,36.53,36.5422,36.3952,36.3952,2479.0
2015-10-15 11:55:00,59.4,59.61,59.32,59.61,6711.0,36.3952,36.5238,36.3461,36.5238,6711.0
2015-10-15 12:00:00,59.61,59.79,59.53,59.75,4675.0,36.5238,36.6341,36.4748,36.6096,4675.0
2015-10-15 12:05:00,59.81,59.87,59.69,59.87,3700.0,36.6464,36.6831,36.5728,36.6831,3700.0
2015-10-15 12:10:00,59.92,60.12,59.92,60.12,1800.0,36.7138,36.8363,36.7138,36.8363,1800.0
2015-10-15 12:15:00,60.12,60.13,59.93,60.08,4099.0,36.8363,36.8424,36.7199,36.8118,4099.0
2015-10-15 12:20:00,60.11,60.32,60.1,60.22,7272.0,36.8302,36.9589,36.8241,36.8976,7272.0
2015-10-15 12:25:00,60.33,60.67,60.29,60.57,3200.0,36.965,37.1733,36.9405,37.112,3200.0
2015-10-15 12:30:00,60.53,60.7,60.53,60.6,2300.0,37.0875,37.1917,37.0875,37.1304,2300.0
2015-10-15 12:35:00,60.6,60.69,60.6,60.62,1100.0,37.1304,37.1856,37.1304,37.1427,1100.0
2015-10-15 12:40:00,60.63,60.66,60.56,60.64,2900.0,37.1488,37.1672,37.1059,37.1549,2900.0
2015-10-15 12:45:00,60.71,60.87,60.7,60.87,3837.0,37.1978,37.2958,37.1917,37.2958,3837.0
2015-10-15 12:50:00,60.83,61.04,60.82,61.04,3490.0,37.2713,37.4,37.2652,37.4,3490.0
2015-10-15 12:55:00,61.12,61.77,61.12,61.77,4200.0,37.449,37.8473,37.449,37.8473,4200.0
2015-10-15 13:00:00,61.71,61.81,61.32,61.46,15900.0,37.8105,37.8718,37.5716,37.6573,15900.0
2015-10-15 13:05:00,61.39,61.52,61.39,61.47,2925.0,37.6145,37.6941,37.6145,37.6635,2925.0
2015-10-15 13:10:00,61.42,61.49,61.34,61.49,3187.0,37.6328,37.6757,37.5838,37.6757,3187.0
2015-10-15 13:15:00,61.48,61.49,61.47,61.47,1500.0,37.6696,37.6757,37.6635,37.6635,1500.0
2015-10-15 13:20:00,61.39,61.53,61.38,61.53,3285.0,37.6145,37.7002,37.6083,37.7002,3285.0
2015-10-15 13:25:00,61.55,61.71,61.52,61.64,4230.0,37.7125,37.8105,37.6941,37.7676,4230.0
2015-10-15 13:30:00,61.59,61.68,61.53,61.66,4000.0,37.737,37.7921,37.7002,37.7799,4000.0
2015-10-15 13:35:00,61.61,61.67,61.55,61.67,15440.0,37.7493,37.786,37.7125,37.786,15440.0
2015-10-15 13:40:00,61.64,61.67,61.49,61.49,6500.0,37.7676,37.786,37.6757,37.6757,6500.0
2015-10-15 13:45:00,61.49,61.49,61.37,61.46,5771.0,37.6757,37.6757,37.6022,37.6573,5771.0
2015-10-15 13:50:00,61.43,61.43,61.19,61.19,3899.0,37.639,37.639,37.4919,37.4919,3899.0
2015-10-15 13:55:00,61.25,61.29,61.15,61.15,4242.0,37.5287,37.5532,37.4674,37.4674,4242.0
2015-10-15 14:00:00,61.17,61.44,61.1,61.44,5200.0,37.4797,37.6451,37.4368,37.6451,5200.0
2015-10-15 14:05:00,61.53,61.53,61.32,61.32,2401.0,37.7002,37.7002,37.5716,37.5716,2401.0
2015-10-15 14:10:00,61.32,61.47,61.28,61.47,4000.0,37.5716,37.6635,37.5471,37.6635,4000.0
2015-10-15 14:15:00,61.47,61.57,61.43,61.57,1500.0,37.6635,37.7247,37.639,37.7247,1500.0
2015-10-15 14:20:00,61.58,61.72,61.52,61.61,5100.0,37.7309,37.8167,37.6941,37.7493,5100.0
2015-10-15 14:25:00,61.6,61.68,61.49,61.49,11683.0,37.7431,37.7921,37.6757,37.6757,11683.0
2015-10-15 14:30:00,61.52,61.8,61.51,61.8,9964.0,37.6941,37.8657,37.688,37.8657,9964.0
2015-10-15 14:35:00,61.88,61.92,61.85,61.92,970.0,37.9147,37.9392,37.8963,37.9392,970.0
2015-10-15 14:40:00,62.12,62.49,62.09,62.48,20090.0,38.0617,38.2884,38.0434,38.2823,20090.0
2015-10-15 14:45:00,62.51,62.52,62.39,62.39,4250.0,38.3007,38.3068,38.2272,38.2272,4250.0
2015-10-15 14:50:00,62.39,62.4,62.26,62.27,2947.0,38.2272,38.2333,38.1475,38.1536,2947.0
2015-10-15 14:55:00,62.29,62.52,62.28,62.49,2700.0,38.1659,38.3068,38.1598,38.2884,2700.0
2015-10-15 15:00:00,62.59,62.59,62.36,62.52,5527.0,38.3497,38.3497,38.2088,38.3068,5527.0
2015-10-15 15:05:00,62.44,62.48,62.39,62.39,3460.0,38.2578,38.2823,38.2272,38.2272,3460.0
2015-10-15 15:10:00,62.34,62.4,62.34,62.4,3534.0,38.1965,38.2333,38.1965,38.2333,3534.0
2015-10-15 15:15:00,62.43,62.43,62.28,62.32,4710.0,38.2517,38.2517,38.1598,38.1843,4710.0
2015-10-15 15:20:00,62.37,62.5,62.26,62.27,5792.0,38.2149,38.2946,38.1475,38.1536,5792.0
2015-10-15 15:25:00,62.26,62.26,62.17,62.22,9544.0,38.1475,38.1475,38.0924,38.123,9544.0
2015-10-15 15:30:00,62.18,62.18,61.85,61.86,13869.0,38.0985,38.0985,37.8963,37.9024,13869.0
2015-10-15 15:35:00,61.86,61.87,61.73,61.86,14259.0,37.9024,37.9086,37.8228,37.9024,14259.0
2015-10-15 15:40:00,61.84,61.91,61.73,61.91,17440.0,37.8902,37.9331,37.8228,37.9331,17440.0
2015-10-15 15:45:00,61.93,62.01,61.88,61.98,13644.0,37.9453,37.9943,37.9147,37.976,13644.0
2015-10-15 15:50:00,61.99,62.02,61.96,61.99,20304.0,37.9821,38.0005,37.9637,37.9821,20304.0
2015-10-15 15:55:00,62.0,62.2,61.98,62.16,26227.0,37.9882,38.1108,37.976,38.0862,26227.0
2015-10-16 09:30:00,62.47,62.54,62.19,62.44,6633.0,38.2762,38.3191,38.1046,38.2578,6633.0
2015-10-16 09:35:00,62.49,62.81,62.28,62.73,10831.0,38.2884,38.4845,38.1598,38.4355,10831.0
2015-10-16 09:40:00,62.54,62.68,62.13,62.41,17251.0,38.3191,38.4049,38.0679,38.2394,17251.0
2015-10-16 09:45:00,62.41,62.44,61.51,61.51,36329.0,38.2394,38.2578,37.688,37.688,36329.0
2015-10-16 09:50:00,61.51,61.93,61.5,61.56,27843.0,37.688,37.9453,37.6819,37.7186,27843.0
2015-10-16 09:55:00,61.55,61.7,61.28,61.37,6300.0,37.7125,37.8044,37.5471,37.6022,6300.0
2015-10-16 10:00:00,61.45,61.86,61.19,61.84,11400.0,37.6512,37.9024,37.4919,37.8902,11400.0
2015-10-16 10:05:00,61.84,61.84,61.13,61.56,7025.0,37.8902,37.8902,37.4551,37.7186,7025.0
2015-10-16 10:10:00,61.48,61.62,61.22,61.42,35037.0,37.6696,37.7554,37.5103,37.6328,35037.0
2015-10-16 10:15:00,61.42,61.46,61.21,61.3,7460.0,37.6328,37.6573,37.5042,37.5593,7460.0
2015-10-16 10:20:00,61.21,61.24,60.88,61.04,8428.0,37.5042,37.5225,37.302,37.4,8428.0
2015-10-16 10:25:00,60.9,61.19,60.9,61.15,16658.0,37.3142,37.4919,37.3142,37.4674,16658.0
2015-10-16 10:30:00,61.13,61.22,60.65,60.65,5192.0,37.4551,37.5103,37.161,37.161,5192.0
2015-10-16 10:35:00,60.47,60.62,60.34,60.49,26015.0,37.0508,37.1427,36.9711,37.063,26015.0
2015-10-16 10:40:00,60.61,60.92,60.61,60.84,8046.0,37.1365,37.3265,37.1365,37.2775,8046.0
2015-10-16 10:45:00,60.87,60.88,60.61,60.7,5314.0,37.2958,37.302,37.1365,37.1917,5314.0
2015-10-16 10:50:00,60.7,60.77,60.58,60.75,4801.0,37.1917,37.2346,37.1182,37.2223,4801.0
2015-10-16 10:55:00,60.66,60.67,60.44,60.59,14394.0,37.1672,37.1733,37.0324,37.1243,14394.0
2015-10-16 11:00:00,60.56,60.69,60.52,60.67,5835.0,37.1059,37.1856,37.0814,37.1733,5835.0
2015-10-16 11:05:00,60.63,60.77,60.44,60.5,8932.0,37.1488,37.2346,37.0324,37.0691,8932.0
2015-10-16 11:10:00,60.55,60.75,60.43,60.53,6454.0,37.0998,37.2223,37.0263,37.0875,6454.0
2015-10-16 11:15:00,60.52,60.91,60.43,60.8,17066.0,37.0814,37.3204,37.0263,37.253,17066.0
2015-10-16 11:20:00,60.82,60.94,60.6,60.6,3196.0,37.2652,37.3387,37.1304,37.1304,3196.0
2015-10-16 11:25:00,60.6,60.75,60.53,60.67,3799.0,37.1304,37.2223,37.0875,37.1733,3799.0
2015-10-16 11:30:00,60.76,60.82,60.64,60.64,3762.0,37.2284,37.2652,37.1549,37.1549,3762.0
2015-10-16 11:35:00,60.64,60.73,60.54,60.66,5737.0,37.1549,37.2101,37.0936,37.1672,5737.0
2015-10-16 11:40:00,60.59,60.59,60.25,60.37,2319.0,37.1243,37.1243,36.916,36.9895,2319.0
2015-10-16 11:45:00,60.29,60.47,60.21,60.46,3077.0,36.9405,37.0508,36.8915,37.0446,3077.0
2015-10-16 11:50:00,60.57,60.83,60.53,60.75,4160.0,37.112,37.2713,37.0875,37.2223,4160.0
2015-10-16 11:55:00,60.68,60.74,60.56,60.71,2000.0,37.1794,37.2162,37.1059,37.1978,2000.0
2015-10-16 12:00:00,60.66,60.76,60.65,60.7,7696.0,37.1672,37.2284,37.161,37.1917,7696.0
2015-10-16 12:05:00,60.74,60.74,60.42,60.42,9641.0,37.2162,37.2162,37.0201,37.0201,9641.0
2015-10-16 12:10:00,60.4,60.46,60.27,60.32,2526.0,37.0079,37.0446,36.9282,36.9589,2526.0
2015-10-16 12:15:00,60.25,60.3,60.06,60.28,7487.0,36.916,36.9466,36.7995,36.9343,7487.0
2015-10-16 12:20:00,60.24,60.31,60.2,60.22,1400.0,36.9098,36.9527,36.8853,36.8976,1400.0
2015-10-16 12:25:00,60.18,60.36,60.12,60.12,3600.0,36.8731,36.9834,36.8363,36.8363,3600.0
2015-10-16 12:30:00,60.18,60.22,60.08,60.11,1698.0,36.8731,36.8976,36.8118,36.8302,1698.0
2015-10-16 12:35:00,60.09,60.17,59.97,60.1,9503.0,36.8179,36.8669,36.7444,36.8241,9503.0
2015-10-16 12:40:00,60.05,60.12,59.97,60.12,4784.0,36.7934,36.8363,36.7444,36.8363,4784.0
2015-10-16 12:45:00,60.09,60.24,60.05,60.24,1957.0,36.8179,36.9098,36.7934,36.9098,1957.0
2015-10-16 12:50:00,60.29,60.39,60.17,60.34,6045.0,36.9405,37.0017,36.8669,36.9711,6045.0
2015-10-16 12:55:00,60.4,60.81,60.4,60.79,7621.0,37.0079,37.2591,37.0079,37.2468,7621.0
2015-10-16 13:00:00,60.77,61.01,60.67,60.94,12194.0,37.2346,37.3816,37.1733,37.3387,12194.0
2015-10-16 13:05:00,61.0,61.0,60.77,60.92,5733.0,37.3755,37.3755,37.2346,37.3265,5733.0
2015-10-16 13:10:00,60.91,61.05,60.83,60.93,4701.0,37.3204,37.4061,37.2713,37.3326,4701.0
2015-10-16 13:15:00,60.88,61.05,60.86,61.03,2900.0,37.302,37.4061,37.2897,37.3939,2900.0
2015-10-16 13:20:00,61.07,61.14,60.93,61.01,2496.0,37.4184,37.4613,37.3326,37.3816,2496.0
2015-10-16 13:25:00,60.95,60.95,60.86,60.87,3089.0,37.3449,37.3449,37.2897,37.2958,3089.0
2015-10-16 13:30:00,60.87,61.01,60.86,60.9,3476.0,37.2958,37.3816,37.2897,37.3142,3476.0
2015-10-16 13:35:00,60.9,61.02,60.89,61.0,2695.0,37.3142,37.3878,37.3081,37.3755,2695.0
2015-10-16 13:40:00,60.97,61.0,60.89,60.94,2620.0,37.3571,37.3755,37.3081,37.3387,2620.0
2015-10-16 13:45:00,60.87,60.94,60.84,60.88,2600.0,37.2958,37.3387,37.2775,37.302,2600.0
2015-10-16 13:50:00,60.92,61.0,60.87,60.91,3383.0,37.3265,37.3755,37.2958,37.3204,3383.0
2015-10-16 13:55:00,60.92,60.95,60.79,60.79,3500.0,37.3265,37.3449,37.2468,37.2468,3500.0
2015-10-16 14:00:00,60.78,60.82,60.67,60.69,3174.0,37.2407,37.2652,37.1733,37.1856,3174.0
2015-10-16 14:05:00,60.69,61.01,60.69,61.01,2900.0,37.1856,37.3816,37.1856,37.3816,2900.0
2015-10-16 14:10:00,61.01,61.08,60.99,60.99,1300.0,37.3816,37.4245,37.3694,37.3694,1300.0
2015-10-16 14:15:00,60.99,61.12,60.98,61.1,2985.0,37.3694,37.449,37.3632,37.4368,2985.0
2015-10-16 14:20:00,61.02,61.24,61.0,61.24,3300.0,37.3878,37.5225,37.3755,37.5225,3300.0
2015-10-16 14:25:00,61.2,61.34,61.2,61.28,1700.0,37.498,37.5838,37.498,37.5471,1700.0
2015-10-16 14:30:00,61.28,61.34,61.24,61.25,3300.0,37.5471,37.5838,37.5225,37.5287,3300.0
2015-10-16 14:35:00,61.26,61.38,61.25,61.38,4614.0,37.5348,37.6083,37.5287,37.6083,4614.0
2015-10-16 14:40:00,61.29,61.6,61.29,61.51,3445.0,37.5532,37.7431,37.5532,37.688,3445.0
2015-10-16 14:45:00,61.52,61.59,61.44,61.59,7911.0,37.6941,37.737,37.6451,37.737,7911.0
2015-10-16 14:50:00,61.55,61.61,61.44,61.58,41380.0,37.7125,37.7493,37.6451,37.7309,41380.0
2015-10-16 14:55:00,61.53,61.62,61.51,61.62,8501.0,37.7002,37.7554,37.688,37.7554,8501.0
2015-10-16 15:00:00,61.61,61.89,61.61,61.81,8627.0,37.7493,37.9208,37.7493,37.8718,8627.0
2015-10-16 15:05:00,61.84,61.9,61.79,61.88,6236.0,37.8902,37.9269,37.8595,37.9147,6236.0
2015-10-16 15:10:00,61.85,62.0,61.81,62.0,9668.0,37.8963,37.9882,37.8718,37.9882,9668.0
2015-10-16 15:15:00,61.99,62.06,61.98,61.99,10014.0,37.9821,38.025,37.976,37.9821,10014.0
2015-10-16 15:20:00,61.98,62.1,61.96,62.05,10665.0,37.976,38.0495,37.9637,38.0188,10665.0
2015-10-16 15:25:00,62.04,62.13,62.0,62.02,10235.0,38.0127,38.0679,37.9882,38.0005,10235.0
2015-10-16 15:30:00,62.01,62.05,61.97,61.97,7711.0,37.9943,38.0188,37.9698,37.9698,7711.0
2015-10-16 15:35:00,61.97,62.17,61.97,62.1,13412.0,37.9698,38.0924,37.9698,38.0495,13412.0
2015-10-16 15:40:00,62.08,62.09,61.96,61.98,15384.0,38.0372,38.0434,37.9637,37.976,15384.0
2015-10-16 15:45:00,62.02,62.08,61.9,61.9,14703.0,38.0005,38.0372,37.9269,37.9269,14703.0
2015-10-16 15:50:00,61.89,61.89,61.8,61.8,15073.0,37.9208,37.9208,37.8657,37.8657,15073.0
2015-10-16 15:55:00,61.8,61.92,61.68,61.88,38237.0,37.8657,37.9392,37.7921,37.9147,38237.0
2015-10-19 09:30:00,61.64,61.82,61.07,61.16,5617.0,37.7676,37.8779,37.4184,37.4735,5617.0
2015-10-19 09:35:00,61.04,61.04,60.06,60.06,4083.0,37.4,37.4,36.7995,36.7995,4083.0
2015-10-19 09:40:00,60.02,60.03,59.73,59.94,4778.0,36.775,36.7812,36.5974,36.726,4778.0
2015-10-19 09:45:00,59.88,60.46,59.8,60.41,6900.0,36.6893,37.0446,36.6402,37.014,6900.0
2015-10-19 09:50:00,60.41,60.82,60.35,60.79,6400.0,37.014,37.2652,36.9772,37.2468,6400.0
2015-10-19 09:55:00,60.73,61.0,60.51,60.79,5419.0,37.2101,37.3755,37.0753,37.2468,5419.0
2015-10-19 10:00:00,60.81,60.93,60.67,60.79,2700.0,37.2591,37.3326,37.1733,37.2468,2700.0
2015-10-19 10:05:00,60.85,60.85,60.58,60.69,6336.0,37.2836,37.2836,37.1182,37.1856,6336.0
2015-10-19 10:10:00,60.58,61.13,60.51,61.1,11050.0,37.1182,37.4551,37.0753,37.4368,11050.0
2015-10-19 10:15:00,61.01,61.32,60.99,61.24,10800.0,37.3816,37.5716,37.3694,37.5225,10800.0
2015-10-19 10:20:00,61.32,61.51,61.24,61.51,9498.0,37.5716,37.688,37.5225,37.688,9498.0
2015-10-19 10:25:00,61.5,61.92,61.42,61.89,6911.0,37.6819,37.9392,37.6328,37.9208,6911.0
2015-10-19 10:30:00,61.89,61.93,61.56,61.65,5770.0,37.9208,37.9453,37.7186,37.7738,5770.0
2015-10-19 10:35:00,61.59,61.68,61.44,61.48,16646.0,37.737,37.7921,37.6451,37.6696,16646.0
2015-10-19 10:40:00,61.35,61.54,61.18,61.42,1600.0,37.5899,37.7064,37.4858,37.6328,1600.0
2015-10-19 10:45:00,61.43,61.52,61.36,61.41,2452.0,37.639,37.6941,37.5961,37.6267,2452.0
2015-10-19 10:50:00,61.41,61.51,61.21,61.21,3603.0,37.6267,37.688,37.5042,37.5042,3603.0
2015-10-19 10:55:00,61.22,61.22,60.96,60.97,1526.0,37.5103,37.5103,37.351,37.3571,1526.0
2015-10-19 11:00:00,60.89,60.92,60.72,60.92,3400.0,37.3081,37.3265,37.2039,37.3265,3400.0
2015-10-19 11:05:00,60.85,60.98,60.83,60.98,876.0,37.2836,37.3632,37.2713,37.3632,876.0
2015-10-19 11:10:00,60.8,60.8,60.6,60.6,2250.0,37.253,37.253,37.1304,37.1304,2250.0
2015-10-19 11:15:00,60.57,60.64,60.5,60.62,5633.0,37.112,37.1549,37.0691,37.1427,5633.0
2015-10-19 11:20:00,60.63,60.67,60.35,60.5,7856.0,37.1488,37.1733,36.9772,37.0691,7856.0
2015-10-19 11:25:00,60.45,60.69,60.45,60.51,3791.0,37.0385,37.1856,37.0385,37.0753,3791.0
2015-10-19 11:30:00,60.55,60.99,60.52,60.79,4004.0,37.0998,37.3694,37.0814,37.2468,4004.0
2015-10-19 11:35:00,60.66,60.66,60.66,60.66,100.0,37.1672,37.1672,37.1672,37.1672,100.0
2015-10-19 11:40:00,60.76,60.91,60.76,60.86,1800.0,37.2284,37.3204,37.2284,37.2897,1800.0
2015-10-19 11:45:00,60.86,60.93,60.72,60.93,1800.0,37.2897,37.3326,37.2039,37.3326,1800.0
2015-10-19 11:50:00,60.94,61.25,60.94,61.25,1200.0,37.3387,37.5287,37.3387,37.5287,1200.0
2015-10-19 11:55:00,61.22,61.52,61.17,61.46,4500.0,37.5103,37.6941,37.4797,37.6573,4500.0
2015-10-19 12:00:00,61.49,61.66,61.48,61.55,7025.0,37.6757,37.7799,37.6696,37.7125,7025.0
2015-10-19 12:05:00,61.57,61.79,61.53,61.79,4200.0,37.7247,37.8595,37.7002,37.8595,4200.0
2015-10-19 12:10:00,61.83,62.0,61.73,61.95,5616.0,37.884,37.9882,37.8228,37.9576,5616.0
2015-10-19 12:15:00,61.95,62.2,61.9,62.2,4818.0,37.9576,38.1108,37.9269,38.1108,4818.0
2015-10-19 12:20:00,62.18,62.32,62.05,62.05,10712.0,38.0985,38.1843,38.0188,38.0188,10712.0
2015-10-19 12:25:00,62.05,62.13,62.05,62.09,3402.0,38.0188,38.0679,38.0188,38.0434,3402.0
2015-10-19 12:30:00,62.14,62.14,61.96,62.04,3354.0,38.074,38.074,37.9637,38.0127,3354.0
2015-10-19 12:35:00,62.0,62.13,61.95,61.95,5595.0,37.9882,38.0679,37.9576,37.9576,5595.0
2015-10-19 12:40:00,61.95,62.02,61.83,61.84,3000.0,37.9576,38.0005,37.884,37.8902,3000.0
2015-10-19 12:45:00,61.83,61.83,61.48,61.74,4351.0,37.884,37.884,37.6696,37.8289,4351.0
2015-10-19 12:50:00,61.71,61.72,61.65,61.68,1800.0,37.8105,37.8167,37.7738,37.7921,1800.0
2015-10-19 12:55:00,61.67,61.67,61.58,61.6,1959.0,37.786,37.786,37.7309,37.7431,1959.0
2015-10-19 13:00:00,61.6,61.64,61.46,61.46,900.0,37.7431,37.7676,37.6573,37.6573,900.0
2015-10-19 13:05:00,61.43,61.43,61.27,61.27,1200.0,37.639,37.639,37.5409,37.5409,1200.0
2015-10-19 13:10:00,61.21,61.21,61.1,61.1,787.0,37.5042,37.5042,37.4368,37.4368,787.0
2015-10-19 13:15:00,61.15,61.22,60.99,60.99,900.0,37.4674,37.5103,37.3694,37.3694,900.0
2015-10-19 13:20:00,60.97,61.1,60.97,60.97,1095.0,37.3571,37.4368,37.3571,37.3571,1095.0
2015-10-19 13:25:00,61.09,61.22,61.09,61.09,1100.0,37.4306,37.5103,37.4306,37.4306,1100.0
2015-10-19 13:30:00,61.06,61.13,61.0,61.0,1600.0,37.4123,37.4551,37.3755,37.3755,1600.0
2015-10-19 13:35:00,60.94,61.02,60.92,60.92,2200.0,37.3387,37.3878,37.3265,37.3265,2200.0
2015-10-19 13:40:00,60.99,61.12,60.91,60.91,2600.0,37.3694,37.449,37.3204,37.3204,2600.0
2015-10-19 13:45:00,60.86,61.06,60.86,61.05,1100.0,37.2897,37.4123,37.2897,37.4061,1100.0
2015-10-19 13:50:00,61.06,61.12,61.0,61.12,800.0,37.4123,37.449,37.3755,37.449,800.0
2015-10-19 13:55:00,61.08,61.32,61.08,61.22,2000.0,37.4245,37.5716,37.4245,37.5103,2000.0
2015-10-19 14:00:00,61.21,61.33,61.16,61.29,3225.0,37.5042,37.5777,37.4735,37.5532,3225.0
2015-10-19 14:05:00,61.25,61.31,61.21,61.26,4423.0,37.5287,37.5654,37.5042,37.5348,4423.0
2015-10-19 14:10:00,61.26,61.36,61.26,61.29,2000.0,37.5348,37.5961,37.5348,37.5532,2000.0
2015-10-19 14:15:00,61.34,61.39,61.31,61.39,1000.0,37.5838,37.6145,37.5654,37.6145,1000.0
2015-10-19 14:20:00,61.42,61.54,61.37,61.5,4774.0,37.6328,37.7064,37.6022,37.6819,4774.0
2015-10-19 14:25:00,61.47,61.5,61.41,61.41,2001.0,37.6635,37.6819,37.6267,37.6267,2001.0
2015-10-19 14:30:00,61.42,61.55,61.38,61.42,2885.0,37.6328,37.7125,37.6083,37.6328,2885.0
2015-10-19 14:35:00,61.5,61.55,61.44,61.52,2700.0,37.6819,37.7125,37.6451,37.6941,2700.0
2015-10-19 14:40:00,61.6,61.72,61.58,61.72,4486.0,37.7431,37.8167,37.7309,37.8167,4486.0
2015-10-19 14:45:00,61.67,61.7,61.53,61.59,5732.0,37.786,37.8044,37.7002,37.737,5732.0
2015-10-19 14:50:00,61.52,61.6,61.48,61.57,3464.0,37.6941,37.7431,37.6696,37.7247,3464.0
2015-10-19 14:55:00,61.53,61.53,61.3,61.3,3255.0,37.7002,37.7002,37.5593,37.5593,3255.0
2015-10-19 15:00:00,61.29,61.42,61.29,61.42,2064.0,37.5532,37.6328,37.5532,37.6328,2064.0
2015-10-19 15:05:00,61.46,61.46,61.31,61.31,2412.0,37.6573,37.6573,37.5654,37.5654,2412.0
2015-10-19 15:10:00,61.27,61.44,61.27,61.4,2650.0,37.5409,37.6451,37.5409,37.6206,2650.0
2015-10-19 15:15:00,61.37,61.41,61.33,61.37,2127.0,37.6022,37.6267,37.5777,37.6022,2127.0
2015-10-19 15:20:00,61.41,61.47,61.35,61.35,2646.0,37.6267,37.6635,37.5899,37.5899,2646.0
2015-10-19 15:25:00,61.34,61.59,61.34,61.52,7200.0,37.5838,37.737,37.5838,37.6941,7200.0
2015-10-19 15:30:00,61.52,61.54,61.41,61.47,6438.0,37.6941,37.7064,37.6267,37.6635,6438.0
2015-10-19 15:35:00,61.49,61.54,61.37,61.49,7246.0,37.6757,37.7064,37.6022,37.6757,7246.0
2015-10-19 15:40:00,61.49,61.65,61.4,61.65,12452.0,37.6757,37.7738,37.6206,37.7738,12452.0
2015-10-19 15:45:00,61.59,61.84,61.58,61.78,12197.0,37.737,37.8902,37.7309,37.8534,12197.0
2015-10-19 15:50:00,61.78,61.85,61.69,61.72,20329.0,37.8534,37.8963,37.7983,37.8167,20329.0
2015-10-19 15:55:00,61.67,61.8,61.6,61.8,27628.0,37.786,37.8657,37.7431,37.8657,27628.0
2015-10-20 09:30:00,61.72,61.91,61.53,61.63,8103.0,37.8167,37.9331,37.7002,37.7615,8103.0
2015-10-20 09:35:00,61.79,61.9,61.45,61.86,3601.0,37.8595,37.9269,37.6512,37.9024,3601.0
2015-10-20 09:40:00,61.89,62.04,61.8,62.04,16301.0,37.9208,38.0127,37.8657,38.0127,16301.0
2015-10-20 09:45:00,62.19,62.64,62.15,62.56,5235.0,38.1046,38.3803,38.0801,38.3313,5235.0
2015-10-20 09:50:00,62.61,62.79,62.52,62.71,5901.0,38.362,38.4723,38.3068,38.4232,5901.0
2015-10-20 09:55:00,62.58,62.62,62.24,62.56,5600.0,38.3436,38.3681,38.1353,38.3313,5600.0
2015-10-20 10:00:00,62.47,62.95,62.39,62.95,2750.0,38.2762,38.5703,38.2272,38.5703,2750.0
2015-10-20 10:05:00,62.95,63.33,62.77,63.2,5815.0,38.5703,38.8031,38.46,38.7235,5815.0
2015-10-20 10:10:00,63.22,63.45,63.12,63.12,8298.0,38.7357,38.8766,38.6744,38.6744,8298.0
2015-10-20 10:15:00,63.21,63.27,63.13,63.15,3106.0,38.7296,38.7664,38.6806,38.6928,3106.0
2015-10-20 10:20:00,63.21,63.32,63.0,63.18,4560.0,38.7296,38.797,38.6009,38.7112,4560.0
2015-10-20 10:25:00,63.2,63.34,63.2,63.22,7903.0,38.7235,38.8092,38.7235,38.7357,7903.0
2015-10-20 10:30:00,63.26,63.54,63.26,63.31,3998.0,38.7602,38.9318,38.7602,38.7909,3998.0
2015-10-20 10:35:00,63.27,63.75,63.27,63.75,4355.0,38.7664,39.0605,38.7664,39.0605,4355.0
2015-10-20 10:40:00,63.79,64.37,63.79,64.09,10094.0,39.085,39.4403,39.085,39.2688,10094.0
2015-10-20 10:45:00,64.13,64.21,63.89,63.94,5534.0,39.2933,39.3423,39.1462,39.1769,5534.0
2015-10-20 10:50:00,63.84,63.92,63.35,63.35,8749.0,39.1156,39.1646,38.8154,38.8154,8749.0
2015-10-20 10:55:00,63.38,63.38,63.1,63.29,4989.0,38.8338,38.8338,38.6622,38.7786,4989.0
2015-10-20 11:00:00,63.35,63.46,63.13,63.3,3800.0,38.8154,38.8828,38.6806,38.7847,3800.0
2015-10-20 11:05:00,63.29,63.46,63.25,63.42,1600.0,38.7786,38.8828,38.7541,38.8583,1600.0
2015-10-20 11:10:00,63.36,63.43,63.21,63.24,3773.0,38.8215,38.8644,38.7296,38.748,3773.0
2015-10-20 11:15:00,63.2,63.32,62.94,63.32,3232.0,38.7235,38.797,38.5642,38.797,3232.0
2015-10-20 11:20:00,63.24,63.34,63.16,63.16,850.0,38.748,38.8092,38.699,38.699,850.0
2015-10-20 11:25:00,63.32,63.46,63.26,63.34,13361.0,38.797,38.8828,38.7602,38.8092,13361.0
2015-10-20 11:30:00,63.26,63.51,63.25,63.27,16488.0,38.7602,38.9134,38.7541,38.7664,16488.0
2015-10-20 11:35:00,63.24,63.24,62.97,62.97,4200.0,38.748,38.748,38.5825,38.5825,4200.0
2015-10-20 11:40:00,63.07,63.08,62.86,63.06,2849.0,38.6438,38.6499,38.5151,38.6377,2849.0
2015-10-20 11:45:00,63.08,63.31,62.87,62.95,4948.0,38.6499,38.7909,38.5213,38.5703,4948.0
2015-10-20 11:50:00,62.84,62.88,62.58,62.58,1872.0,38.5029,38.5274,38.3436,38.3436,1872.0
2015-10-20 11:55:00,62.61,62.66,62.51,62.59,2404.0,38.362,38.3926,38.3007,38.3497,2404.0
2015-10-20 12:00:00,62.53,62.61,62.3,62.3,14869.0,38.3129,38.362,38.172,38.172,14869.0
2015-10-20 12:05:00,62.3,62.68,62.3,62.68,4654.0,38.172,38.4049,38.172,38.4049,4654.0
2015-10-20 12:10:00,62.64,62.76,62.54,62.64,9425.0,38.3803,38.4539,38.3191,38.3803,9425.0
2015-10-20 12:15:00,62.68,62.73,62.63,62.63,6439.0,38.4049,38.4355,38.3742,38.3742,6439.0
2015-10-20 12:20:00,62.61,62.68,62.48,62.57,10430.0,38.362,38.4049,38.2823,38.3375,10430.0
2015-10-20 12:25:00,62.53,62.73,62.43,62.73,4811.0,38.3129,38.4355,38.2517,38.4355,4811.0
2015-10-20 12:30:00,62.65,62.72,62.61,62.61,1310.0,38.3865,38.4294,38.362,38.362,1310.0
2015-10-20 12:35:00,62.61,62.73,62.6,62.68,1800.0,38.362,38.4355,38.3558,38.4049,1800.0
2015-10-20 12:40:00,62.74,62.93,62.73,62.82,14261.0,38.4416,38.558,38.4355,38.4906,14261.0
2015-10-20 12:45:00,62.9,62.97,62.87,62.87,1600.0,38.5397,38.5825,38.5213,38.5213,1600.0
2015-10-20 12:50:00,62.96,63.01,62.87,62.9,2500.0,38.5764,38.6071,38.5213,38.5397,2500.0
2015-10-20 12:55:00,62.91,62.97,62.87,62.97,2017.0,38.5458,38.5825,38.5213,38.5825,2017.0
2015-10-20 13:00:00,62.93,62.98,62.91,62.98,500.0,38.558,38.5887,38.5458,38.5887,500.0
2015-10-20 13:05:00,63.03,63.03,62.87,62.88,2449.0,38.6193,38.6193,38.5213,38.5274,2449.0
2015-10-20 13:10:00,62.92,62.92,62.83,62.83,1000.0,38.5519,38.5519,38.4968,38.4968,1000.0
2015-10-20 13:15:00,62.88,63.12,62.88,63.12,2037.0,38.5274,38.6744,38.5274,38.6744,2037.0
2015-10-20 13:20:00,62.94,62.96,62.9,62.92,1607.0,38.5642,38.5764,38.5397,38.5519,1607.0
2015-10-20 13:25:00,62.87,62.94,62.82,62.94,2700.0,38.5213,38.5642,38.4906,38.5642,2700.0
2015-10-20 13:30:00,62.88,62.92,62.78,62.88,1900.0,38.5274,38.5519,38.4661,38.5274,1900.0
2015-10-20 13:35:00,62.88,62.88,62.67,62.74,2200.0,38.5274,38.5274,38.3987,38.4416,2200.0
2015-10-20 13:40:00,62.64,62.65,62.53,62.54,1400.0,38.3803,38.3865,38.3129,38.3191,1400.0
2015-10-20 13:45:00,62.54,62.54,62.32,62.47,3050.0,38.3191,38.3191,38.1843,38.2762,3050.0
2015-10-20 13:50:00,62.39,62.44,62.31,62.44,1900.0,38.2272,38.2578,38.1782,38.2578,1900.0
2015-10-20 13:55:00,62.39,62.48,62.32,62.48,1400.0,38.2272,38.2823,38.1843,38.2823,1400.0
2015-10-20 14:00:00,62.47,62.76,62.38,62.75,2400.0,38.2762,38.4539,38.221,38.4477,2400.0
2015-10-20 14:05:00,62.63,62.66,62.44,62.45,1050.0,38.3742,38.3926,38.2578,38.2639,1050.0
2015-10-20 14:10:00,62.52,62.89,62.5,62.86,4914.0,38.3068,38.5335,38.2946,38.5151,4914.0
2015-10-20 14:15:00,62.86,62.86,62.75,62.8,2300.0,38.5151,38.5151,38.4477,38.4784,2300.0
2015-10-20 14:20:00,62.77,62.77,62.67,62.7,2462.0,38.46,38.46,38.3987,38.4171,2462.0
2015-10-20 14:25:00,62.75,62.94,62.61,62.82,5162.0,38.4477,38.5642,38.362,38.4906,5162.0
2015-10-20 14:30:00,62.76,62.81,62.72,62.77,2500.0,38.4539,38.4845,38.4294,38.46,2500.0
2015-10-20 14:35:00,62.72,62.8,62.66,62.8,1500.0,38.4294,38.4784,38.3926,38.4784,1500.0
2015-10-20 14:40:00,62.83,62.88,62.73,62.74,2452.0,38.4968,38.5274,38.4355,38.4416,2452.0
2015-10-20 14:45:00,62.71,62.88,62.71,62.78,5646.0,38.4232,38.5274,38.4232,38.4661,5646.0
2015-10-20 14:50:00,62.76,62.9,62.75,62.89,3394.0,38.4539,38.5397,38.4477,38.5335,3394.0
2015-10-20 14:55:00,62.85,63.22,62.85,63.22,4482.0,38.509,38.7357,38.509,38.7357,4482.0
2015-10-20 15:00:00,63.2,63.23,63.12,63.16,5506.0,38.7235,38.7418,38.6744,38.699,5506.0
2015-10-20 15:05:00,63.15,63.2,63.11,63.11,4952.0,38.6928,38.7235,38.6683,38.6683,4952.0
2015-10-20 15:10:00,63.12,63.2,63.05,63.09,4441.0,38.6744,38.7235,38.6316,38.6561,4441.0
2015-10-20 15:15:00,63.05,63.1,63.01,63.01,4296.0,38.6316,38.6622,38.6071,38.6071,4296.0
2015-10-20 15:20:00,63.0,63.14,63.0,63.13,4597.0,38.6009,38.6867,38.6009,38.6806,4597.0
2015-10-20 15:25:00,63.16,63.26,63.06,63.16,4902.0,38.699,38.7602,38.6377,38.699,4902.0
2015-10-20 15:30:00,63.19,63.19,62.99,62.99,8795.0,38.7173,38.7173,38.5948,38.5948,8795.0
2015-10-20 15:35:00,62.95,62.95,62.85,62.86,4811.0,38.5703,38.5703,38.509,38.5151,4811.0
2015-10-20 15:40:00,62.85,62.87,62.8,62.85,3433.0,38.509,38.5213,38.4784,38.509,3433.0
2015-10-20 15:45:00,62.79,62.8,62.54,62.56,36730.0,38.4723,38.4784,38.3191,38.3313,36730.0
2015-10-20 15:50:00,62.56,62.77,62.54,62.75,10693.0,38.3313,38.46,38.3191,38.4477,10693.0
2015-10-20 15:55:00,62.75,62.83,62.69,62.72,14971.0,38.4477,38.4968,38.411,38.4294,14971.0
2015-10-21 09:30:00,62.79,63.56,62.28,62.41,7422.0,38.4723,38.944,38.1598,38.2394,7422.0
2015-10-21 09:35:00,62.46,62.46,62.09,62.24,2159.0,38.2701,38.2701,38.0434,38.1353,2159.0
2015-10-21 09:40:00,62.21,62.21,61.82,61.82,2837.0,38.1169,38.1169,37.8779,37.8779,2837.0
2015-10-21 09:45:00,61.68,61.68,61.46,61.5,20900.0,37.7921,37.7921,37.6573,37.6819,20900.0
2015-10-21 09:50:00,61.5,61.5,61.2,61.32,11301.0,37.6819,37.6819,37.498,37.5716,11301.0
2015-10-21 09:55:00,61.22,61.36,61.05,61.36,9348.0,37.5103,37.5961,37.4061,37.5961,9348.0
2015-10-21 10:00:00,61.35,61.57,61.24,61.39,19757.0,37.5899,37.7247,37.5225,37.6145,19757.0
2015-10-21 10:05:00,61.49,61.5,61.4,61.5,9003.0,37.6757,37.6819,37.6206,37.6819,9003.0
2015-10-21 10:10:00,61.5,61.5,60.8,61.01,13490.0,37.6819,37.6819,37.253,37.3816,13490.0
2015-10-21 10:15:00,60.81,60.81,60.73,60.8,1576.0,37.2591,37.2591,37.2101,37.253,1576.0
2015-10-21 10:20:00,60.76,60.76,60.57,60.72,2179.0,37.2284,37.2284,37.112,37.2039,2179.0
2015-10-21 10:25:00,60.63,60.63,60.46,60.51,3240.0,37.1488,37.1488,37.0446,37.0753,3240.0
2015-10-21 10:30:00,60.5,60.71,60.39,60.54,4461.0,37.0691,37.1978,37.0017,37.0936,4461.0
2015-10-21 10:35:00,60.56,60.67,60.55,60.67,700.0,37.1059,37.1733,37.0998,37.1733,700.0
2015-10-21 10:40:00,60.76,61.24,60.75,61.24,1421.0,37.2284,37.5225,37.2223,37.5225,1421.0
2015-10-21 10:45:00,61.27,61.33,61.21,61.27,1828.0,37.5409,37.5777,37.5042,37.5409,1828.0
2015-10-21 10:50:00,61.27,61.59,61.27,61.58,900.0,37.5409,37.737,37.5409,37.7309,900.0
2015-10-21 10:55:00,61.62,61.81,61.62,61.68,3643.0,37.7554,37.8718,37.7554,37.7921,3643.0
2015-10-21 11:00:00,61.76,61.89,61.61,61.73,9778.0,37.8412,37.9208,37.7493,37.8228,9778.0
2015-10-21 11:05:00,61.7,61.74,61.48,61.53,9114.0,37.8044,37.8289,37.6696,37.7002,9114.0
2015-10-21 11:10:00,61.5,61.61,61.43,61.61,11950.0,37.6819,37.7493,37.639,37.7493,11950.0
2015-10-21 11:15:00,61.75,62.2,61.74,62.03,7266.0,37.835,38.1108,37.8289,38.0066,7266.0
2015-10-21 11:20:00,62.04,62.58,62.03,62.47,2963.0,38.0127,38.3436,38.0066,38.2762,2963.0
2015-10-21 11:25:00,62.45,62.6,62.3,62.3,2600.0,38.2639,38.3558,38.172,38.172,2600.0
2015-10-21 11:30:00,62.3,62.49,62.11,62.27,8413.0,38.172,38.2884,38.0556,38.1536,8413.0
2015-10-21 11:35:00,62.35,62.35,61.95,62.06,6465.0,38.2027,38.2027,37.9576,38.025,6465.0
2015-10-21 11:40:00,62.02,62.12,61.94,61.96,6113.0,38.0005,38.0617,37.9514,37.9637,6113.0
2015-10-21 11:45:00,61.84,61.84,61.46,61.46,2500.0,37.8902,37.8902,37.6573,37.6573,2500.0
2015-10-21 11:50:00,61.45,61.45,61.26,61.26,1440.0,37.6512,37.6512,37.5348,37.5348,1440.0
2015-10-21 11:55:00,61.37,61.37,61.03,61.03,1200.0,37.6022,37.6022,37.3939,37.3939,1200.0
2015-10-21 12:00:00,61.01,61.28,60.85,61.12,2862.0,37.3816,37.5471,37.2836,37.449,2862.0
2015-10-21 12:05:00,61.28,61.36,61.16,61.19,1700.0,37.5471,37.5961,37.4735,37.4919,1700.0
2015-10-21 12:10:00,61.25,61.31,61.14,61.31,800.0,37.5287,37.5654,37.4613,37.5654,800.0
2015-10-21 12:15:00,61.27,61.27,61.04,61.04,2100.0,37.5409,37.5409,37.4,37.4,2100.0
2015-10-21 12:20:00,61.09,61.22,61.05,61.22,1700.0,37.4306,37.5103,37.4061,37.5103,1700.0
2015-10-21 12:25:00,61.13,61.16,61.08,61.13,1061.0,37.4551,37.4735,37.4245,37.4551,1061.0
2015-10-21 12:30:00,61.06,61.24,61.06,61.24,1600.0,37.4123,37.5225,37.4123,37.5225,1600.0
2015-10-21 12:35:00,61.35,61.45,61.23,61.44,1800.0,37.5899,37.6512,37.5164,37.6451,1800.0
2015-10-21 12:40:00,61.52,61.53,61.33,61.38,1100.0,37.6941,37.7002,37.5777,37.6083,1100.0
2015-10-21 12:45:00,61.41,61.48,61.31,61.38,1802.0,37.6267,37.6696,37.5654,37.6083,1802.0
2015-10-21 12:50:00,61.4,61.4,61.34,61.38,1250.0,37.6206,37.6206,37.5838,37.6083,1250.0
2015-10-21 12:55:00,61.37,61.48,61.29,61.29,1848.0,37.6022,37.6696,37.5532,37.5532,1848.0
2015-10-21 13:00:00,61.23,61.28,61.19,61.23,550.0,37.5164,37.5471,37.4919,37.5164,550.0
2015-10-21 13:05:00,61.19,61.2,61.12,61.14,3161.0,37.4919,37.498,37.449,37.4613,3161.0
2015-10-21 13:10:00,61.17,61.36,61.13,61.36,1700.0,37.4797,37.5961,37.4551,37.5961,1700.0
2015-10-21 13:15:00,61.35,61.35,61.16,61.2,5900.0,37.5899,37.5899,37.4735,37.498,5900.0
2015-10-21 13:20:00,61.19,61.29,61.16,61.25,1850.0,37.4919,37.5532,37.4735,37.5287,1850.0
2015-10-21 13:25:00,61.21,61.29,61.17,61.24,6265.0,37.5042,37.5532,37.4797,37.5225,6265.0
2015-10-21 13:30:00,61.2,61.31,61.15,61.25,3544.0,37.498,37.5654,37.4674,37.5287,3544.0
2015-10-21 13:35:00,61.25,61.31,61.22,61.22,1100.0,37.5287,37.5654,37.5103,37.5103,1100.0
2015-10-21 13:40:00,61.32,61.47,61.27,61.27,1602.0,37.5716,37.6635,37.5409,37.5409,1602.0
2015-10-21 13:45:00,61.38,61.59,61.32,61.53,6995.0,37.6083,37.737,37.5716,37.7002,6995.0
2015-10-21 13:50:00,61.48,61.56,61.27,61.32,3131.0,37.6696,37.7186,37.5409,37.5716,3131.0
2015-10-21 13:55:00,61.42,61.56,61.35,61.35,4000.0,37.6328,37.7186,37.5899,37.5899,4000.0
2015-10-21 14:00:00,61.37,61.4,61.27,61.35,6152.0,37.6022,37.6206,37.5409,37.5899,6152.0
2015-10-21 14:05:00,61.35,61.45,61.28,61.42,19660.0,37.5899,37.6512,37.5471,37.6328,19660.0
2015-10-21 14:10:00,61.43,61.55,61.39,61.49,2600.0,37.639,37.7125,37.6145,37.6757,2600.0
2015-10-21 14:15:00,61.55,61.55,61.39,61.45,6377.0,37.7125,37.7125,37.6145,37.6512,6377.0
2015-10-21 14:20:00,61.45,61.56,61.41,61.41,5225.0,37.6512,37.7186,37.6267,37.6267,5225.0
2015-10-21 14:25:00,61.51,61.62,61.48,61.57,3010.0,37.688,37.7554,37.6696,37.7247,3010.0
2015-10-21 14:30:00,61.55,61.55,61.27,61.27,3927.0,37.7125,37.7125,37.5409,37.5409,3927.0
2015-10-21 14:35:00,61.21,61.51,61.19,61.34,2705.0,37.5042,37.688,37.4919,37.5838,2705.0
2015-10-21 14:40:00,61.46,61.57,61.45,61.48,4143.0,37.6573,37.7247,37.6512,37.6696,4143.0
2015-10-21 14:45:00,61.5,61.5,61.14,61.14,2300.0,37.6819,37.6819,37.4613,37.4613,2300.0
2015-10-21 14:50:00,61.14,61.14,61.01,61.11,3100.0,37.4613,37.4613,37.3816,37.4429,3100.0
2015-10-21 14:55:00,61.13,61.2,61.07,61.09,1400.0,37.4551,37.498,37.4184,37.4306,1400.0
2015-10-21 15:00:00,61.12,61.22,61.09,61.2,3025.0,37.449,37.5103,37.4306,37.498,3025.0
2015-10-21 15:05:00,61.21,61.37,61.21,61.34,1810.0,37.5042,37.6022,37.5042,37.5838,1810.0
2015-10-21 15:10:00,61.39,61.39,61.11,61.11,3626.0,37.6145,37.6145,37.4429,37.4429,3626.0
2015-10-21 15:15:00,61.01,61.04,60.81,60.81,2400.0,37.3816,37.4,37.2591,37.2591,2400.0
2015-10-21 15:20:00,60.72,60.91,60.72,60.87,2800.0,37.2039,37.3204,37.2039,37.2958,2800.0
2015-10-21 15:25:00,60.93,61.1,60.88,61.01,3368.0,37.3326,37.4368,37.302,37.3816,3368.0
2015-10-21 15:30:00,60.96,60.96,60.81,60.92,6848.0,37.351,37.351,37.2591,37.3265,6848.0
2015-10-21 15:35:00,60.87,60.94,60.83,60.92,4190.0,37.2958,37.3387,37.2713,37.3265,4190.0
2015-10-21 15:40:00,60.94,60.94,60.74,60.83,4797.0,37.3387,37.3387,37.2162,37.2713,4797.0
2015-10-21 15:45:00,60.8,60.88,60.73,60.88,7452.0,37.253,37.302,37.2101,37.302,7452.0
2015-10-21 15:50:00,60.88,60.88,60.73,60.83,15245.0,37.302,37.302,37.2101,37.2713,15245.0
2015-10-21 15:55:00,60.86,60.88,60.73,60.8,22023.0,37.2897,37.302,37.2101,37.253,22023.0
2015-10-22 09:30:00,60.67,61.48,60.51,60.61,12259.0,37.1733,37.6696,37.0753,37.1365,12259.0
2015-10-22 09:35:00,60.95,61.22,60.54,60.95,7200.0,37.3449,37.5103,37.0936,37.3449,7200.0
2015-10-22 09:40:00,60.84,61.29,60.84,61.29,4292.0,37.2775,37.5532,37.2775,37.5532,4292.0
2015-10-22 09:45:00,61.21,61.32,60.84,60.86,6039.0,37.5042,37.5716,37.2775,37.2897,6039.0
2015-10-22 09:50:00,61.06,61.11,60.48,60.49,4824.0,37.4123,37.4429,37.0569,37.063,4824.0
2015-10-22 09:55:00,60.48,60.61,60.15,60.27,5700.0,37.0569,37.1365,36.8547,36.9282,5700.0
2015-10-22 10:00:00,60.22,60.59,60.16,60.41,10900.0,36.8976,37.1243,36.8608,37.014,10900.0
2015-10-22 10:05:00,60.5,60.59,60.03,60.26,3589.0,37.0691,37.1243,36.7812,36.9221,3589.0
2015-10-22 10:10:00,60.26,60.51,59.92,60.08,8908.0,36.9221,37.0753,36.7138,36.8118,8908.0
2015-10-22 10:15:00,60.18,60.26,60.03,60.11,5281.0,36.8731,36.9221,36.7812,36.8302,5281.0
2015-10-22 10:20:00,60.14,60.28,59.84,59.84,14751.0,36.8486,36.9343,36.6647,36.6647,14751.0
2015-10-22 10:25:00,59.84,59.86,59.41,59.41,5070.0,36.6647,36.677,36.4013,36.4013,5070.0
2015-10-22 10:30:00,59.52,59.59,59.08,59.18,18162.0,36.4687,36.5116,36.1991,36.2604,18162.0
2015-10-22 10:35:00,59.22,59.46,59.15,59.15,8902.0,36.2849,36.4319,36.242,36.242,8902.0
2015-10-22 10:40:00,59.16,59.55,59.16,59.38,4400.0,36.2481,36.4871,36.2481,36.3829,4400.0
2015-10-22 10:45:00,59.38,60.1,59.38,60.04,11000.0,36.3829,36.8241,36.3829,36.7873,11000.0
2015-10-22 10:50:00,60.07,60.15,59.84,60.06,5200.0,36.8057,36.8547,36.6647,36.7995,5200.0
2015-10-22 10:55:00,59.93,60.32,59.86,60.2,14248.0,36.7199,36.9589,36.677,36.8853,14248.0
2015-10-22 11:00:00,60.32,60.56,60.29,60.48,5615.0,36.9589,37.1059,36.9405,37.0569,5615.0
2015-10-22 11:05:00,60.51,60.56,60.36,60.36,2293.0,37.0753,37.1059,36.9834,36.9834,2293.0
2015-10-22 11:10:00,60.39,60.76,60.36,60.76,23902.0,37.0017,37.2284,36.9834,37.2284,23902.0
2015-10-22 11:15:00,60.75,60.93,60.59,60.8,7500.0,37.2223,37.3326,37.1243,37.253,7500.0
2015-10-22 11:20:00,60.8,60.88,60.49,60.49,9050.0,37.253,37.302,37.063,37.063,9050.0
2015-10-22 11:25:00,60.55,60.6,60.05,60.07,16410.0,37.0998,37.1304,36.7934,36.8057,16410.0
2015-10-22 11:30:00,60.11,60.11,59.72,59.73,10102.0,36.8302,36.8302,36.5912,36.5974,10102.0
2015-10-22 11:35:00,59.73,59.97,59.71,59.89,2700.0,36.5974,36.7444,36.5851,36.6954,2700.0
2015-10-22 11:40:00,59.92,60.19,59.86,60.17,4300.0,36.7138,36.8792,36.677,36.8669,4300.0
2015-10-22 11:45:00,60.26,60.62,60.21,60.5,5816.0,36.9221,37.1427,36.8915,37.0691,5816.0
2015-10-22 11:50:00,60.5,60.7,60.47,60.7,2793.0,37.0691,37.1917,37.0508,37.1917,2793.0
2015-10-22 11:55:00,60.63,60.66,60.45,60.62,2704.0,37.1488,37.1672,37.0385,37.1427,2704.0
2015-10-22 12:00:00,60.59,60.76,60.44,60.76,3446.0,37.1243,37.2284,37.0324,37.2284,3446.0
2015-10-22 12:05:00,60.71,60.97,60.71,60.93,2206.0,37.1978,37.3571,37.1978,37.3326,2206.0
2015-10-22 12:10:00,60.92,60.92,60.71,60.71,600.0,37.3265,37.3265,37.1978,37.1978,600.0
2015-10-22 12:15:00,60.68,60.68,60.27,60.33,11145.0,37.1794,37.1794,36.9282,36.965,11145.0
2015-10-22 12:20:00,60.33,60.33,60.0,60.19,10263.0,36.965,36.965,36.7628,36.8792,10263.0
2015-10-22 12:25:00,60.28,60.37,60.22,60.3,2700.0,36.9343,36.9895,36.8976,36.9466,2700.0
2015-10-22 12:30:00,60.31,60.4,60.3,60.39,2132.0,36.9527,37.0079,36.9466,37.0017,2132.0
2015-10-22 12:35:00,60.4,60.51,60.37,60.41,6578.0,37.0079,37.0753,36.9895,37.014,6578.0
2015-10-22 12:40:00,60.42,60.74,60.42,60.65,1572.0,37.0201,37.2162,37.0201,37.161,1572.0
2015-10-22 12:45:00,60.73,60.73,60.38,60.47,7652.0,37.2101,37.2101,36.9956,37.0508,7652.0
2015-10-22 12:50:00,60.57,60.57,60.56,60.56,200.0,37.112,37.112,37.1059,37.1059,200.0
2015-10-22 12:55:00,60.57,60.57,60.17,60.22,5599.0,37.112,37.112,36.8669,36.8976,5599.0
2015-10-22 13:00:00,60.17,60.18,60.03,60.12,6037.0,36.8669,36.8731,36.7812,36.8363,6037.0
2015-10-22 13:05:00,60.07,60.14,60.07,60.09,1900.0,36.8057,36.8486,36.8057,36.8179,1900.0
2015-10-22 13:10:00,60.01,60.01,59.91,60.01,3700.0,36.7689,36.7689,36.7076,36.7689,3700.0
2015-10-22 13:15:00,59.96,59.96,59.69,59.71,1000.0,36.7383,36.7383,36.5728,36.5851,1000.0
2015-10-22 13:20:00,59.72,59.72,59.65,59.67,1500.0,36.5912,36.5912,36.5483,36.5606,1500.0
2015-10-22 13:25:00,59.69,59.74,59.63,59.64,2200.0,36.5728,36.6035,36.5361,36.5422,2200.0
2015-10-22 13:30:00,59.7,59.75,59.64,59.64,2700.0,36.579,36.6096,36.5422,36.5422,2700.0
2015-10-22 13:35:00,59.62,59.62,59.49,59.51,3200.0,36.53,36.53,36.4503,36.4626,3200.0
2015-10-22 13:40:00,59.55,59.59,59.21,59.21,4700.0,36.4871,36.5116,36.2787,36.2787,4700.0
2015-10-22 13:45:00,59.16,59.23,59.11,59.23,5684.0,36.2481,36.291,36.2175,36.291,5684.0
2015-10-22 13:50:00,59.12,59.12,58.76,58.79,13792.0,36.2236,36.2236,36.003,36.0214,13792.0
2015-10-22 13:55:00,58.83,58.97,58.63,58.63,12425.0,36.0459,36.1317,35.9234,35.9234,12425.0
2015-10-22 14:00:00,58.59,58.6,58.33,58.35,9573.0,35.8989,35.905,35.7396,35.7518,9573.0
2015-10-22 14:05:00,58.37,58.68,58.33,58.63,10215.0,35.7641,35.954,35.7396,35.9234,10215.0
2015-10-22 14:10:00,58.64,58.79,58.46,58.46,10040.0,35.9295,36.0214,35.8192,35.8192,10040.0
2015-10-22 14:15:00,58.48,58.55,58.35,58.36,3600.0,35.8315,35.8744,35.7518,35.7579,3600.0
2015-10-22 14:20:00,58.46,58.75,58.34,58.75,7437.0,35.8192,35.9969,35.7457,35.9969,7437.0
2015-10-22 14:25:00,58.76,59.13,58.68,58.98,8445.0,36.003,36.2297,35.954,36.1378,8445.0
2015-10-22 14:30:00,59.01,59.13,58.95,59.13,17756.0,36.1562,36.2297,36.1194,36.2297,17756.0
2015-10-22 14:35:00,59.18,59.26,59.08,59.13,4844.0,36.2604,36.3094,36.1991,36.2297,4844.0
2015-10-22 14:40:00,59.1,59.11,59.0,59.07,4543.0,36.2113,36.2175,36.1501,36.193,4543.0
2015-10-22 14:45:00,59.06,59.26,59.01,59.19,3717.0,36.1868,36.3094,36.1562,36.2665,3717.0
2015-10-22 14:50:00,59.29,59.35,59.2,59.3,17204.0,36.3278,36.3645,36.2726,36.3339,17204.0
2015-10-22 14:55:00,59.3,59.31,59.17,59.22,9861.0,36.3339,36.34,36.2542,36.2849,9861.0
2015-10-22 15:00:00,59.2,59.21,58.92,59.05,7650.0,36.2726,36.2787,36.1011,36.1807,7650.0
2015-10-22 15:05:00,59.01,59.08,58.96,59.07,12050.0,36.1562,36.1991,36.1256,36.193,12050.0
2015-10-22 15:10:00,59.1,59.2,59.01,59.08,9723.0,36.2113,36.2726,36.1562,36.1991,9723.0
2015-10-22 15:15:00,59.09,59.13,58.86,58.96,10787.0,36.2052,36.2297,36.0643,36.1256,10787.0
2015-10-22 15:20:00,58.91,59.07,58.91,59.04,3300.0,36.0949,36.193,36.0949,36.1746,3300.0
2015-10-22 15:25:00,59.02,59.22,59.01,59.04,9000.0,36.1623,36.2849,36.1562,36.1746,9000.0
2015-10-22 15:30:00,59.11,59.2,59.08,59.13,6906.0,36.2175,36.2726,36.1991,36.2297,6906.0
2015-10-22 15:35:00,59.14,59.14,59.0,59.02,7468.0,36.2359,36.2359,36.1501,36.1623,7468.0
2015-10-22 15:40:00,59.0,59.13,58.98,59.12,11615.0,36.1501,36.2297,36.1378,36.2236,11615.0
2015-10-22 15:45:00,59.19,59.2,58.95,58.96,13527.0,36.2665,36.2726,36.1194,36.1256,13527.0
2015-10-22 15:50:00,58.95,59.05,58.88,59.02,16182.0,36.1194,36.1807,36.0765,36.1623,16182.0
2015-10-22 15:55:00,59.02,59.06,58.95,59.01,21145.0,36.1623,36.1868,36.1194,36.1562,21145.0
2015-10-23 09:35:00,58.74,59.11,58.18,58.77,21817.0,35.9908,36.2175,35.6476,36.0091,21817.0
2015-10-23 09:40:00,58.59,58.74,58.04,58.22,9155.0,35.8989,35.9908,35.5619,35.6722,9155.0
2015-10-23 09:45:00,58.26,58.38,58.04,58.24,6225.0,35.6967,35.7702,35.5619,35.6844,6225.0
2015-10-23 09:50:00,58.21,58.29,58.07,58.12,5038.0,35.666,35.715,35.5802,35.6109,5038.0
2015-10-23 09:55:00,58.13,58.48,58.1,58.38,5191.0,35.617,35.8315,35.5986,35.7702,5191.0
2015-10-23 10:00:00,58.4,58.4,58.0,58.1,3500.0,35.7824,35.7824,35.5374,35.5986,3500.0
2015-10-23 10:05:00,58.13,58.45,58.07,58.44,3965.0,35.617,35.8131,35.5802,35.807,3965.0
2015-10-23 10:10:00,58.65,58.99,58.56,58.99,3520.0,35.9356,36.1439,35.8805,36.1439,3520.0
2015-10-23 10:15:00,59.0,59.0,58.72,58.8,3400.0,36.1501,36.1501,35.9785,36.0275,3400.0
2015-10-23 10:20:00,58.85,59.19,58.76,59.17,3022.0,36.0582,36.2665,36.003,36.2542,3022.0
2015-10-23 10:25:00,59.23,59.63,59.19,59.19,8493.0,36.291,36.5361,36.2665,36.2665,8493.0
2015-10-23 10:30:00,59.06,59.59,59.06,59.4,14098.0,36.1868,36.5116,36.1868,36.3952,14098.0
2015-10-23 10:35:00,59.43,59.72,59.38,59.69,11962.0,36.4135,36.5912,36.3829,36.5728,11962.0
2015-10-23 10:40:00,59.75,59.99,59.7,59.72,4630.0,36.6096,36.7567,36.579,36.5912,4630.0
2015-10-23 10:45:00,59.63,59.7,59.27,59.27,7050.0,36.5361,36.579,36.3155,36.3155,7050.0
2015-10-23 10:50:00,59.21,59.25,59.08,59.12,2500.0,36.2787,36.3032,36.1991,36.2236,2500.0
2015-10-23 10:55:00,58.99,59.28,58.82,59.25,10510.0,36.1439,36.3216,36.0398,36.3032,10510.0
2015-10-23 11:00:00,59.33,59.45,58.66,58.98,18517.0,36.3523,36.4258,35.9417,36.1378,18517.0
2015-10-23 11:05:00,58.98,59.05,58.77,58.81,6490.0,36.1378,36.1807,36.0091,36.0337,6490.0
2015-10-23 11:10:00,58.81,58.81,58.55,58.75,4004.0,36.0337,36.0337,35.8744,35.9969,4004.0
2015-10-23 11:15:00,58.66,58.67,58.37,58.37,2636.0,35.9417,35.9479,35.7641,35.7641,2636.0
2015-10-23 11:20:00,58.31,58.69,58.08,58.47,10576.0,35.7273,35.9601,35.5864,35.8253,10576.0
2015-10-23 11:25:00,58.31,58.31,58.07,58.15,3510.0,35.7273,35.7273,35.5802,35.6293,3510.0
2015-10-23 11:30:00,58.04,58.18,57.81,57.87,4845.0,35.5619,35.6476,35.4209,35.4577,4845.0
2015-10-23 11:35:00,57.77,57.78,57.38,57.78,8572.0,35.3964,35.4026,35.1575,35.4026,8572.0
2015-10-23 11:40:00,57.67,57.67,57.47,57.59,2723.0,35.3352,35.3352,35.2126,35.2861,2723.0
2015-10-23 11:45:00,57.69,57.78,57.46,57.78,2150.0,35.3474,35.4026,35.2065,35.4026,2150.0
2015-10-23 11:50:00,57.93,58.46,57.91,58.38,7765.0,35.4945,35.8192,35.4822,35.7702,7765.0
2015-10-23 11:55:00,58.44,58.63,58.39,58.63,4300.0,35.807,35.9234,35.7763,35.9234,4300.0
2015-10-23 12:00:00,58.53,58.63,58.42,58.42,3551.0,35.8621,35.9234,35.7947,35.7947,3551.0
2015-10-23 12:05:00,58.33,58.33,58.0,58.15,2001.0,35.7396,35.7396,35.5374,35.6293,2001.0
2015-10-23 12:10:00,58.06,58.08,57.84,58.01,1044.0,35.5741,35.5864,35.4393,35.5435,1044.0
2015-10-23 12:15:00,57.86,58.17,57.86,58.17,1220.0,35.4516,35.6415,35.4516,35.6415,1220.0
2015-10-23 12:20:00,58.25,58.5,58.25,58.46,6485.0,35.6905,35.8437,35.6905,35.8192,6485.0
2015-10-23 12:25:00,58.46,58.57,58.45,58.5,4800.0,35.8192,35.8866,35.8131,35.8437,4800.0
2015-10-23 12:30:00,58.56,58.63,58.4,58.4,2296.0,35.8805,35.9234,35.7824,35.7824,2296.0
2015-10-23 12:35:00,58.35,58.5,58.31,58.5,1900.0,35.7518,35.8437,35.7273,35.8437,1900.0
2015-10-23 12:40:00,58.47,58.47,58.39,58.45,1000.0,35.8253,35.8253,35.7763,35.8131,1000.0
2015-10-23 12:45:00,58.5,58.66,58.39,58.39,8064.0,35.8437,35.9417,35.7763,35.7763,8064.0
2015-10-23 12:50:00,58.41,58.47,58.25,58.25,1700.0,35.7886,35.8253,35.6905,35.6905,1700.0
2015-10-23 12:55:00,58.34,58.5,58.34,58.46,2321.0,35.7457,35.8437,35.7457,35.8192,2321.0
2015-10-23 13:00:00,58.41,58.5,58.18,58.23,48435.0,35.7886,35.8437,35.6476,35.6783,48435.0
2015-10-23 13:05:00,58.37,58.52,58.33,58.44,5560.0,35.7641,35.856,35.7396,35.807,5560.0
2015-10-23 13:10:00,58.45,58.57,58.38,58.54,3000.0,35.8131,35.8866,35.7702,35.8682,3000.0
2015-10-23 13:15:00,58.57,58.57,58.45,58.45,500.0,35.8866,35.8866,35.8131,35.8131,500.0
2015-10-23 13:20:00,58.45,58.68,58.45,58.68,3950.0,35.8131,35.954,35.8131,35.954,3950.0
2015-10-23 13:25:00,58.61,58.83,58.61,58.7,900.0,35.9111,36.0459,35.9111,35.9663,900.0
2015-10-23 13:30:00,58.79,58.86,58.69,58.79,6606.0,36.0214,36.0643,35.9601,36.0214,6606.0
2015-10-23 13:35:00,58.82,58.95,58.73,58.73,5640.0,36.0398,36.1194,35.9846,35.9846,5640.0
2015-10-23 13:40:00,58.71,58.77,58.65,58.65,2622.0,35.9724,36.0091,35.9356,35.9356,2622.0
2015-10-23 13:45:00,58.62,58.65,58.59,58.65,6400.0,35.9172,35.9356,35.8989,35.9356,6400.0
2015-10-23 13:50:00,58.61,58.68,58.58,58.65,2280.0,35.9111,35.954,35.8927,35.9356,2280.0
2015-10-23 13:55:00,58.66,58.66,58.36,58.37,14288.0,35.9417,35.9417,35.7579,35.7641,14288.0
2015-10-23 14:00:00,58.36,58.6,58.36,58.5,2750.0,35.7579,35.905,35.7579,35.8437,2750.0
2015-10-23 14:05:00,58.59,58.73,58.5,58.5,12646.0,35.8989,35.9846,35.8437,35.8437,12646.0
2015-10-23 14:10:00,58.73,58.73,58.42,58.42,2252.0,35.9846,35.9846,35.7947,35.7947,2252.0
2015-10-23 14:15:00,58.45,58.71,58.43,58.63,3100.0,35.8131,35.9724,35.8008,35.9234,3100.0
2015-10-23 14:20:00,58.62,58.63,58.37,58.5,5926.0,35.9172,35.9234,35.7641,35.8437,5926.0
2015-10-23 14:25:00,58.63,58.63,58.44,58.47,1951.0,35.9234,35.9234,35.807,35.8253,1951.0
2015-10-23 14:30:00,58.51,58.75,58.51,58.72,4400.0,35.8498,35.9969,35.8498,35.9785,4400.0
2015-10-23 14:35:00,58.66,58.78,58.65,58.78,3300.0,35.9417,36.0153,35.9356,36.0153,3300.0
2015-10-23 14:40:00,58.81,59.05,58.71,59.02,8467.0,36.0337,36.1807,35.9724,36.1623,8467.0
2015-10-23 14:45:00,59.02,59.03,58.81,58.81,3500.0,36.1623,36.1685,36.0337,36.0337,3500.0
2015-10-23 14:50:00,58.77,58.95,58.73,58.89,3347.0,36.0091,36.1194,35.9846,36.0827,3347.0
2015-10-23 14:55:00,58.83,58.87,58.74,58.84,2705.0,36.0459,36.0704,35.9908,36.052,2705.0
2015-10-23 15:00:00,58.77,58.94,58.69,58.87,10625.0,36.0091,36.1133,35.9601,36.0704,10625.0
2015-10-23 15:05:00,58.84,58.88,58.77,58.87,12267.0,36.052,36.0765,36.0091,36.0704,12267.0
2015-10-23 15:10:00,58.87,58.89,58.61,58.62,9434.0,36.0704,36.0827,35.9111,35.9172,9434.0
2015-10-23 15:15:00,58.62,58.75,58.57,58.72,3513.0,35.9172,35.9969,35.8866,35.9785,3513.0
2015-10-23 15:20:00,58.69,58.71,58.6,58.65,5200.0,35.9601,35.9724,35.905,35.9356,5200.0
2015-10-23 15:25:00,58.69,58.74,58.63,58.7,5653.0,35.9601,35.9908,35.9234,35.9663,5653.0
2015-10-23 15:30:00,58.69,58.8,58.61,58.72,7420.0,35.9601,36.0275,35.9111,35.9785,7420.0
2015-10-23 15:35:00,58.72,58.72,58.59,58.71,3900.0,35.9785,35.9785,35.8989,35.9724,3900.0
2015-10-23 15:40:00,58.68,58.82,58.66,58.81,10452.0,35.954,36.0398,35.9417,36.0337,10452.0
2015-10-23 15:45:00,58.79,58.81,58.7,58.73,12728.0,36.0214,36.0337,35.9663,35.9846,12728.0
2015-10-23 15:50:00,58.73,58.81,58.64,58.66,16935.0,35.9846,36.0337,35.9295,35.9417,16935.0
2015-10-23 15:55:00,58.68,58.69,58.58,58.67,28365.0,35.954,35.9601,35.8927,35.9479,28365.0
2015-10-26 09:30:00,58.14,58.47,58.14,58.47,5760.0,35.6231,35.8253,35.6231,35.8253,5760.0
2015-10-26 09:35:00,58.32,58.45,57.7,57.71,4260.0,35.7334,35.8131,35.3535,35.3597,4260.0
2015-10-26 09:40:00,57.5,57.68,57.25,57.26,2200.0,35.231,35.3413,35.0778,35.084,2200.0
2015-10-26 09:45:00,57.26,57.26,56.84,56.91,4345.0,35.084,35.084,34.8266,34.8695,4345.0
2015-10-26 09:50:00,57.01,57.06,56.88,57.06,6206.0,34.9308,34.9614,34.8511,34.9614,6206.0
2015-10-26 09:55:00,56.91,56.91,56.46,56.62,3230.0,34.8695,34.8695,34.5938,34.6918,3230.0
2015-10-26 10:00:00,56.62,56.78,56.43,56.52,3900.0,34.6918,34.7898,34.5754,34.6305,3900.0
2015-10-26 10:05:00,56.58,57.02,56.58,57.02,2880.0,34.6673,34.9369,34.6673,34.9369,2880.0
2015-10-26 10:10:00,57.11,57.11,56.7,56.7,1976.0,34.992,34.992,34.7408,34.7408,1976.0
2015-10-26 10:15:00,56.56,56.81,56.31,56.31,4984.0,34.6551,34.8082,34.5019,34.5019,4984.0
2015-10-26 10:20:00,56.41,56.5,56.15,56.43,4800.0,34.5631,34.6183,34.4038,34.5754,4800.0
2015-10-26 10:25:00,56.46,56.47,56.17,56.29,13348.0,34.5938,34.5999,34.4161,34.4896,13348.0
2015-10-26 10:30:00,56.29,56.58,56.21,56.58,10182.0,34.4896,34.6673,34.4406,34.6673,10182.0
2015-10-26 10:35:00,56.65,56.85,56.57,56.63,5049.0,34.7102,34.8327,34.6612,34.6979,5049.0
2015-10-26 10:40:00,56.71,56.71,56.51,56.51,9540.0,34.747,34.747,34.6244,34.6244,9540.0
2015-10-26 10:45:00,56.61,56.93,56.56,56.8,3400.0,34.6857,34.8818,34.6551,34.8021,3400.0
2015-10-26 10:50:00,56.83,57.25,56.82,57.19,4002.0,34.8205,35.0778,34.8144,35.0411,4002.0
2015-10-26 10:55:00,57.17,57.32,57.16,57.16,1100.0,35.0288,35.1207,35.0227,35.0227,1100.0
2015-10-26 11:00:00,57.14,57.19,57.06,57.06,4300.0,35.0104,35.0411,34.9614,34.9614,4300.0
2015-10-26 11:05:00,57.06,57.14,56.9,56.9,4900.0,34.9614,35.0104,34.8634,34.8634,4900.0
2015-10-26 11:10:00,56.99,57.01,56.78,56.78,3535.0,34.9185,34.9308,34.7898,34.7898,3535.0
2015-10-26 11:15:00,56.81,56.94,56.76,56.77,4600.0,34.8082,34.8879,34.7776,34.7837,4600.0
2015-10-26 11:20:00,56.72,56.84,56.71,56.73,4520.0,34.7531,34.8266,34.747,34.7592,4520.0
2015-10-26 11:25:00,56.73,56.9,56.71,56.82,7800.0,34.7592,34.8634,34.747,34.8144,7800.0
2015-10-26 11:30:00,56.75,56.78,56.72,56.73,3885.0,34.7715,34.7898,34.7531,34.7592,3885.0
2015-10-26 11:35:00,56.77,56.84,56.68,56.68,6445.0,34.7837,34.8266,34.7286,34.7286,6445.0
2015-10-26 11:40:00,56.71,56.87,56.67,56.85,5567.0,34.747,34.845,34.7224,34.8327,5567.0
2015-10-26 11:45:00,56.86,56.9,56.68,56.71,3231.0,34.8389,34.8634,34.7286,34.747,3231.0
2015-10-26 11:50:00,56.69,56.73,56.42,56.48,3970.0,34.7347,34.7592,34.5693,34.606,3970.0
2015-10-26 11:55:00,56.42,56.57,56.42,56.49,3739.0,34.5693,34.6612,34.5693,34.6122,3739.0
2015-10-26 12:00:00,56.45,56.61,56.45,56.58,2100.0,34.5877,34.6857,34.5877,34.6673,2100.0
2015-10-26 12:05:00,56.46,56.59,56.46,56.54,2520.0,34.5938,34.6734,34.5938,34.6428,2520.0
2015-10-26 12:10:00,56.55,56.75,56.53,56.75,2175.0,34.6489,34.7715,34.6367,34.7715,2175.0
2015-10-26 12:15:00,56.78,56.78,56.47,56.64,2700.0,34.7898,34.7898,34.5999,34.7041,2700.0
2015-10-26 12:20:00,56.68,56.85,56.68,56.85,951.0,34.7286,34.8327,34.7286,34.8327,951.0
2015-10-26 12:25:00,56.82,56.9,56.82,56.9,5826.0,34.8144,34.8634,34.8144,34.8634,5826.0
2015-10-26 12:30:00,56.86,56.94,56.85,56.85,2000.0,34.8389,34.8879,34.8327,34.8327,2000.0
2015-10-26 12:35:00,56.91,56.97,56.85,56.93,1964.0,34.8695,34.9063,34.8327,34.8818,1964.0
2015-10-26 12:40:00,56.99,57.04,56.86,56.9,8000.0,34.9185,34.9492,34.8389,34.8634,8000.0
2015-10-26 12:45:00,56.9,57.06,56.85,57.06,3200.0,34.8634,34.9614,34.8327,34.9614,3200.0
2015-10-26 12:50:00,56.99,57.07,56.95,57.07,2452.0,34.9185,34.9675,34.894,34.9675,2452.0
2015-10-26 12:55:00,57.05,57.06,56.84,56.84,3100.0,34.9553,34.9614,34.8266,34.8266,3100.0
2015-10-26 13:00:00,56.9,56.9,56.76,56.79,3200.0,34.8634,34.8634,34.7776,34.796,3200.0
2015-10-26 13:05:00,56.7,56.83,56.7,56.81,7700.0,34.7408,34.8205,34.7408,34.8082,7700.0
2015-10-26 13:10:00,56.83,56.89,56.77,56.88,5300.0,34.8205,34.8572,34.7837,34.8511,5300.0
2015-10-26 13:15:00,56.88,57.01,56.87,57.0,11591.0,34.8511,34.9308,34.845,34.9246,11591.0
2015-10-26 13:20:00,57.01,57.12,57.0,57.04,15585.0,34.9308,34.9982,34.9246,34.9492,15585.0
2015-10-26 13:25:00,57.01,57.01,56.86,56.87,2231.0,34.9308,34.9308,34.8389,34.845,2231.0
2015-10-26 13:30:00,56.87,56.87,56.68,56.81,6722.0,34.845,34.845,34.7286,34.8082,6722.0
2015-10-26 13:35:00,56.79,56.79,56.7,56.76,15114.0,34.796,34.796,34.7408,34.7776,15114.0
2015-10-26 13:40:00,56.74,56.8,56.71,56.72,15141.0,34.7653,34.8021,34.747,34.7531,15141.0
2015-10-26 13:45:00,56.75,56.85,56.69,56.72,5340.0,34.7715,34.8327,34.7347,34.7531,5340.0
2015-10-26 13:50:00,56.73,56.74,56.58,56.59,5347.0,34.7592,34.7653,34.6673,34.6734,5347.0
2015-10-26 13:55:00,56.6,56.6,56.41,56.51,11303.0,34.6796,34.6796,34.5631,34.6244,11303.0
2015-10-26 14:00:00,56.53,56.61,56.47,56.49,12021.0,34.6367,34.6857,34.5999,34.6122,12021.0
2015-10-26 14:05:00,56.47,56.52,56.4,56.5,13077.0,34.5999,34.6305,34.557,34.6183,13077.0
2015-10-26 14:10:00,56.45,56.45,56.31,56.38,21414.0,34.5877,34.5877,34.5019,34.5448,21414.0
2015-10-26 14:15:00,56.37,56.42,56.32,56.42,14000.0,34.5386,34.5693,34.508,34.5693,14000.0
2015-10-26 14:20:00,56.42,56.69,56.42,56.6,10571.0,34.5693,34.7347,34.5693,34.6796,10571.0
2015-10-26 14:25:00,56.64,56.78,56.58,56.59,8705.0,34.7041,34.7898,34.6673,34.6734,8705.0
2015-10-26 14:30:00,56.6,56.72,56.59,56.68,9685.0,34.6796,34.7531,34.6734,34.7286,9685.0
2015-10-26 14:35:00,56.76,56.85,56.72,56.8,9479.0,34.7776,34.8327,34.7531,34.8021,9479.0
2015-10-26 14:40:00,56.76,56.78,56.62,56.77,11421.0,34.7776,34.7898,34.6918,34.7837,11421.0
2015-10-26 14:45:00,56.77,57.01,56.76,56.9,7696.0,34.7837,34.9308,34.7776,34.8634,7696.0
2015-10-26 14:50:00,56.93,56.93,56.79,56.83,4023.0,34.8818,34.8818,34.796,34.8205,4023.0
2015-10-26 14:55:00,56.79,56.84,56.68,56.83,6306.0,34.796,34.8266,34.7286,34.8205,6306.0
2015-10-26 15:00:00,56.8,56.84,56.66,56.77,7280.0,34.8021,34.8266,34.7163,34.7837,7280.0
2015-10-26 15:05:00,56.75,56.8,56.54,56.66,12436.0,34.7715,34.8021,34.6428,34.7163,12436.0
2015-10-26 15:10:00,56.72,56.73,56.65,56.71,2800.0,34.7531,34.7592,34.7102,34.747,2800.0
2015-10-26 15:15:00,56.68,56.75,56.63,56.7,11394.0,34.7286,34.7715,34.6979,34.7408,11394.0
2015-10-26 15:20:00,56.69,56.71,56.58,56.68,6107.0,34.7347,34.747,34.6673,34.7286,6107.0
2015-10-26 15:25:00,56.65,56.7,56.62,56.66,11856.0,34.7102,34.7408,34.6918,34.7163,11856.0
2015-10-26 15:30:00,56.64,56.85,56.64,56.85,14772.0,34.7041,34.8327,34.7041,34.8327,14772.0
2015-10-26 15:35:00,56.84,56.84,56.75,56.78,11377.0,34.8266,34.8266,34.7715,34.7898,11377.0
2015-10-26 15:40:00,56.76,56.79,56.69,56.69,16450.0,34.7776,34.796,34.7347,34.7347,16450.0
2015-10-26 15:45:00,56.69,56.71,56.59,56.6,11992.0,34.7347,34.747,34.6734,34.6796,11992.0
2015-10-26 15:50:00,56.61,56.62,56.49,56.49,20905.0,34.6857,34.6918,34.6122,34.6122,20905.0
2015-10-26 15:55:00,56.49,56.51,56.24,56.29,70608.0,34.6122,34.6244,34.459,34.4896,70608.0
2015-10-27 09:30:00,55.42,55.5,55.05,55.08,17620.0,33.9566,34.0056,33.7299,33.7482,17620.0
2015-10-27 09:35:00,55.03,55.03,53.4,53.46,12350.0,33.7176,33.7176,32.7189,32.7556,12350.0
2015-10-27 09:40:00,53.28,53.59,53.27,53.55,13426.0,32.6454,32.8353,32.6392,32.8108,13426.0
2015-10-27 09:45:00,53.59,53.98,53.49,53.75,10960.0,32.8353,33.0743,32.774,32.9333,10960.0
2015-10-27 09:50:00,53.64,54.11,53.58,53.58,16428.0,32.8659,33.1539,32.8292,32.8292,16428.0
2015-10-27 09:55:00,53.61,54.25,53.58,53.98,35831.0,32.8475,33.2397,32.8292,33.0743,35831.0
2015-10-27 10:00:00,53.97,54.35,53.92,53.92,14520.0,33.0681,33.301,33.0375,33.0375,14520.0
2015-10-27 10:05:00,53.93,54.02,53.51,53.52,21619.0,33.0436,33.0988,32.7863,32.7924,21619.0
2015-10-27 10:10:00,53.57,53.64,53.2,53.3,28017.0,32.823,32.8659,32.5963,32.6576,28017.0
2015-10-27 10:15:00,53.3,53.46,53.12,53.12,15723.0,32.6576,32.7556,32.5473,32.5473,15723.0
2015-10-27 10:20:00,53.11,53.11,52.78,53.03,9276.0,32.5412,32.5412,32.339,32.4922,9276.0
2015-10-27 10:25:00,52.99,53.02,52.65,52.9,19374.0,32.4677,32.486,32.2593,32.4125,19374.0
2015-10-27 10:30:00,52.88,52.88,52.32,52.36,29534.0,32.4003,32.4003,32.0571,32.0817,29534.0
2015-10-27 10:35:00,52.48,52.85,52.43,52.67,18144.0,32.1552,32.3819,32.1245,32.2716,18144.0
2015-10-27 10:40:00,52.74,53.05,52.74,52.87,20202.0,32.3145,32.5044,32.3145,32.3941,20202.0
2015-10-27 10:45:00,52.84,53.38,52.84,53.15,12000.0,32.3758,32.7066,32.3758,32.5657,12000.0
2015-10-27 10:50:00,53.09,53.43,52.98,53.1,15020.0,32.5289,32.7373,32.4615,32.5351,15020.0
2015-10-27 10:55:00,53.12,53.13,52.8,52.94,3842.0,32.5473,32.5534,32.3512,32.437,3842.0
2015-10-27 11:00:00,52.83,53.08,52.71,53.08,16664.0,32.3696,32.5228,32.2961,32.5228,16664.0
2015-10-27 11:05:00,53.02,53.09,52.7,52.86,12038.0,32.486,32.5289,32.29,32.388,12038.0
2015-10-27 11:10:00,52.94,53.02,52.75,52.75,17100.0,32.437,32.486,32.3206,32.3206,17100.0
2015-10-27 11:15:00,52.75,52.95,52.56,52.58,14141.0,32.3206,32.4432,32.2042,32.2165,14141.0
2015-10-27 11:20:00,52.58,52.65,52.43,52.6,11022.0,32.2165,32.2593,32.1245,32.2287,11022.0
2015-10-27 11:25:00,52.61,52.61,52.33,52.33,12939.0,32.2348,32.2348,32.0633,32.0633,12939.0
2015-10-27 11:30:00,52.39,52.39,52.02,52.11,39615.0,32.1,32.1,31.8733,31.9285,39615.0
2015-10-27 11:35:00,52.15,52.3,51.81,52.07,51538.0,31.953,32.0449,31.7447,31.904,51538.0
2015-10-27 11:40:00,52.07,52.11,52.01,52.05,29411.0,31.904,31.9285,31.8672,31.8917,29411.0
2015-10-27 11:45:00,52.09,52.3,52.01,52.01,26033.0,31.9162,32.0449,31.8672,31.8672,26033.0
2015-10-27 11:50:00,52.01,52.14,51.97,51.97,14967.0,31.8672,31.9469,31.8427,31.8427,14967.0
2015-10-27 11:55:00,51.86,52.03,51.73,51.73,4955.0,31.7753,31.8795,31.6956,31.6956,4955.0
2015-10-27 12:00:00,51.79,51.94,51.78,51.82,4820.0,31.7324,31.8243,31.7263,31.7508,4820.0
2015-10-27 12:05:00,51.88,51.94,51.78,51.83,9046.0,31.7876,31.8243,31.7263,31.7569,9046.0
2015-10-27 12:10:00,51.8,51.83,51.73,51.82,7622.0,31.7385,31.7569,31.6956,31.7508,7622.0
2015-10-27 12:15:00,51.89,52.05,51.67,51.96,23686.0,31.7937,31.8917,31.6589,31.8366,23686.0
2015-10-27 12:20:00,52.0,52.12,51.98,51.98,6591.0,31.8611,31.9346,31.8488,31.8488,6591.0
2015-10-27 12:25:00,52.02,52.04,51.84,51.84,2115.0,31.8733,31.8856,31.763,31.763,2115.0
2015-10-27 12:30:00,51.83,51.83,51.68,51.68,5085.0,31.7569,31.7569,31.665,31.665,5085.0
2015-10-27 12:35:00,51.73,51.83,51.66,51.83,5279.0,31.6956,31.7569,31.6528,31.7569,5279.0
2015-10-27 12:40:00,51.79,51.79,51.47,51.5,11850.0,31.7324,31.7324,31.5363,31.5547,11850.0
2015-10-27 12:45:00,51.5,51.82,51.5,51.79,5094.0,31.5547,31.7508,31.5547,31.7324,5094.0
2015-10-27 12:50:00,51.8,52.02,51.76,51.97,3420.0,31.7385,31.8733,31.714,31.8427,3420.0
2015-10-27 12:55:00,51.98,52.02,51.86,51.86,2790.0,31.8488,31.8733,31.7753,31.7753,2790.0
2015-10-27 13:00:00,51.91,51.91,51.56,51.65,6303.0,31.8059,31.8059,31.5915,31.6466,6303.0
2015-10-27 13:05:00,51.66,51.86,51.64,51.78,10960.0,31.6528,31.7753,31.6405,31.7263,10960.0
2015-10-27 13:10:00,51.78,51.83,51.74,51.77,6832.0,31.7263,31.7569,31.7018,31.7202,6832.0
2015-10-27 13:15:00,51.76,51.8,51.64,51.64,7401.0,31.714,31.7385,31.6405,31.6405,7401.0
2015-10-27 13:20:00,51.66,51.89,51.66,51.84,7603.0,31.6528,31.7937,31.6528,31.763,7603.0
2015-10-27 13:25:00,51.8,51.9,51.77,51.9,11259.0,31.7385,31.7998,31.7202,31.7998,11259.0
2015-10-27 13:30:00,51.95,52.23,51.91,52.21,9464.0,31.8304,32.002,31.8059,31.9897,9464.0
2015-10-27 13:35:00,52.2,52.43,52.16,52.34,13771.0,31.9836,32.1245,31.9591,32.0694,13771.0
2015-10-27 13:40:00,52.39,52.54,52.31,52.53,10758.0,32.1,32.1919,32.051,32.1858,10758.0
2015-10-27 13:45:00,52.51,52.76,52.51,52.6,8398.0,32.1736,32.3267,32.1736,32.2287,8398.0
2015-10-27 13:50:00,52.55,52.56,52.17,52.26,7025.0,32.1981,32.2042,31.9652,32.0204,7025.0
2015-10-27 13:55:00,52.22,52.31,52.21,52.21,6118.0,31.9959,32.051,31.9897,31.9897,6118.0
2015-10-27 14:00:00,52.26,52.42,52.14,52.25,14777.0,32.0204,32.1184,31.9469,32.0143,14777.0
2015-10-27 14:05:00,52.12,52.47,52.12,52.45,8816.0,31.9346,32.1491,31.9346,32.1368,8816.0
2015-10-27 14:10:00,52.44,52.54,52.36,52.51,8097.0,32.1307,32.1919,32.0817,32.1736,8097.0
2015-10-27 14:15:00,52.55,52.56,52.45,52.47,4566.0,32.1981,32.2042,32.1368,32.1491,4566.0
2015-10-27 14:20:00,52.45,52.67,52.44,52.66,7350.0,32.1368,32.2716,32.1307,32.2655,7350.0
2015-10-27 14:25:00,52.61,52.65,52.55,52.55,4271.0,32.2348,32.2593,32.1981,32.1981,4271.0
2015-10-27 14:30:00,52.55,52.55,52.41,52.48,3414.0,32.1981,32.1981,32.1123,32.1552,3414.0
2015-10-27 14:35:00,52.53,53.07,52.53,52.95,14118.0,32.1858,32.5167,32.1858,32.4432,14118.0
2015-10-27 14:40:00,52.93,52.96,52.85,52.86,4600.0,32.4309,32.4493,32.3819,32.388,4600.0
2015-10-27 14:45:00,52.89,52.9,52.67,52.67,5803.0,32.4064,32.4125,32.2716,32.2716,5803.0
2015-10-27 14:50:00,52.67,52.8,52.61,52.74,13381.0,32.2716,32.3512,32.2348,32.3145,13381.0
2015-10-27 14:55:00,52.73,52.8,52.65,52.77,10870.0,32.3084,32.3512,32.2593,32.3329,10870.0
2015-10-27 15:00:00,52.77,52.87,52.74,52.8,13570.0,32.3329,32.3941,32.3145,32.3512,13570.0
2015-10-27 15:05:00,52.78,52.99,52.77,52.99,8800.0,32.339,32.4677,32.3329,32.4677,8800.0
2015-10-27 15:10:00,53.0,53.02,52.91,52.95,8315.0,32.4738,32.486,32.4186,32.4432,8315.0
2015-10-27 15:15:00,52.95,52.95,52.81,52.94,8564.0,32.4432,32.4432,32.3574,32.437,8564.0
2015-10-27 15:20:00,52.89,53.03,52.85,53.03,15153.0,32.4064,32.4922,32.3819,32.4922,15153.0
2015-10-27 15:25:00,53.05,53.05,52.92,53.0,17361.0,32.5044,32.5044,32.4248,32.4738,17361.0
2015-10-27 15:30:00,52.99,53.01,52.94,53.0,28909.0,32.4677,32.4799,32.437,32.4738,28909.0
2015-10-27 15:35:00,53.04,53.1,52.98,52.99,17415.0,32.4983,32.5351,32.4615,32.4677,17415.0
2015-10-27 15:40:00,52.96,53.02,52.96,52.97,14960.0,32.4493,32.486,32.4493,32.4554,14960.0
2015-10-27 15:45:00,53.0,53.01,52.89,52.92,25116.0,32.4738,32.4799,32.4064,32.4248,25116.0
2015-10-27 15:50:00,52.92,52.93,52.88,52.9,10099.0,32.4248,32.4309,32.4003,32.4125,10099.0
2015-10-27 15:55:00,52.91,53.0,52.9,52.99,29690.0,32.4186,32.4738,32.4125,32.4677,29690.0
2015-10-28 09:30:00,53.4,54.5,53.16,53.64,7076.0,32.7189,33.3929,32.5718,32.8659,7076.0
2015-10-28 09:35:00,53.64,53.88,52.94,52.94,7781.0,32.8659,33.013,32.437,32.437,7781.0
2015-10-28 09:40:00,53.03,53.23,52.9,53.23,16612.0,32.4922,32.6147,32.4125,32.6147,16612.0
2015-10-28 09:45:00,53.34,53.62,53.31,53.62,3797.0,32.6821,32.8537,32.6637,32.8537,3797.0
2015-10-28 09:50:00,53.6,53.93,53.57,53.89,15103.0,32.8414,33.0436,32.823,33.0191,15103.0
2015-10-28 09:55:00,53.86,54.46,53.86,54.39,23793.0,33.0007,33.3684,33.0007,33.3255,23793.0
2015-10-28 10:00:00,54.39,54.81,54.32,54.72,11514.0,33.3255,33.5828,33.2826,33.5277,11514.0
2015-10-28 10:05:00,54.74,55.06,54.69,55.05,29206.0,33.5399,33.736,33.5093,33.7299,29206.0
2015-10-28 10:10:00,54.94,54.96,54.61,54.69,29774.0,33.6625,33.6747,33.4603,33.5093,29774.0
2015-10-28 10:15:00,54.6,55.41,54.6,55.02,63517.0,33.4541,33.9504,33.4541,33.7115,63517.0
2015-10-28 10:20:00,54.97,55.06,54.75,54.82,11525.0,33.6808,33.736,33.546,33.5889,11525.0
2015-10-28 10:25:00,54.84,54.84,54.5,54.52,4157.0,33.6012,33.6012,33.3929,33.4051,4157.0
2015-10-28 10:30:00,54.49,54.82,54.46,54.82,10526.0,33.3867,33.5889,33.3684,33.5889,10526.0
2015-10-28 10:35:00,54.79,55.07,54.73,54.89,11364.0,33.5705,33.7421,33.5338,33.6318,11364.0
2015-10-28 10:40:00,54.9,55.44,54.89,55.22,20762.0,33.6379,33.9688,33.6318,33.834,20762.0
2015-10-28 10:45:00,55.17,55.24,54.88,54.88,32766.0,33.8034,33.8463,33.6257,33.6257,32766.0
2015-10-28 10:50:00,54.91,55.2,54.91,54.98,8575.0,33.6441,33.8218,33.6441,33.687,8575.0
2015-10-28 10:55:00,54.97,55.36,54.97,55.25,8667.0,33.6808,33.9198,33.6808,33.8524,8667.0
2015-10-28 11:00:00,55.17,55.66,55.17,55.35,16794.0,33.8034,34.1036,33.8034,33.9137,16794.0
2015-10-28 11:05:00,55.4,55.44,54.98,55.2,13602.0,33.9443,33.9688,33.687,33.8218,13602.0
2015-10-28 11:10:00,55.36,55.39,55.0,55.0,5420.0,33.9198,33.9382,33.6992,33.6992,5420.0
2015-10-28 11:15:00,55.04,55.04,54.62,54.66,8503.0,33.7237,33.7237,33.4664,33.4909,8503.0
2015-10-28 11:20:00,54.66,54.69,54.45,54.54,7798.0,33.4909,33.5093,33.3622,33.4174,7798.0
2015-10-28 11:25:00,54.56,54.85,54.52,54.83,11050.0,33.4296,33.6073,33.4051,33.5951,11050.0
2015-10-28 11:30:00,54.79,54.85,54.49,54.74,5423.0,33.5705,33.6073,33.3867,33.5399,5423.0
2015-10-28 11:35:00,54.78,54.88,54.57,54.59,6275.0,33.5644,33.6257,33.4358,33.448,6275.0
2015-10-28 11:40:00,54.59,54.83,54.59,54.8,5500.0,33.448,33.5951,33.448,33.5767,5500.0
2015-10-28 11:45:00,54.8,54.89,54.59,54.6,6073.0,33.5767,33.6318,33.448,33.4541,6073.0
2015-10-28 11:50:00,54.6,54.88,54.43,54.85,9390.0,33.4541,33.6257,33.35,33.6073,9390.0
2015-10-28 11:55:00,54.79,54.93,54.77,54.77,6390.0,33.5705,33.6563,33.5583,33.5583,6390.0
2015-10-28 12:00:00,54.83,55.02,54.8,54.84,6082.0,33.5951,33.7115,33.5767,33.6012,6082.0
2015-10-28 12:05:00,54.81,54.82,54.69,54.69,3200.0,33.5828,33.5889,33.5093,33.5093,3200.0
2015-10-28 12:10:00,54.66,54.95,54.66,54.94,19050.0,33.4909,33.6686,33.4909,33.6625,19050.0
2015-10-28 12:15:00,54.97,55.13,54.94,55.1,2980.0,33.6808,33.7789,33.6625,33.7605,2980.0
2015-10-28 12:20:00,55.0,55.0,54.83,54.9,1900.0,33.6992,33.6992,33.5951,33.6379,1900.0
2015-10-28 12:25:00,54.85,54.98,54.69,54.98,5148.0,33.6073,33.687,33.5093,33.687,5148.0
2015-10-28 12:30:00,54.98,55.13,54.94,55.13,7100.0,33.687,33.7789,33.6625,33.7789,7100.0
2015-10-28 12:35:00,55.11,55.2,55.01,55.01,2546.0,33.7666,33.8218,33.7053,33.7053,2546.0
2015-10-28 12:40:00,55.01,55.01,54.93,54.93,2000.0,33.7053,33.7053,33.6563,33.6563,2000.0
2015-10-28 12:45:00,54.93,54.99,54.89,54.97,1500.0,33.6563,33.6931,33.6318,33.6808,1500.0
2015-10-28 12:50:00,54.95,54.95,54.78,54.88,2864.0,33.6686,33.6686,33.5644,33.6257,2864.0
2015-10-28 12:55:00,54.91,54.96,54.65,54.67,12480.0,33.6441,33.6747,33.4848,33.497,12480.0
2015-10-28 13:00:00,54.7,54.87,54.6,54.87,4700.0,33.5154,33.6196,33.4541,33.6196,4700.0
2015-10-28 13:05:00,54.89,54.95,54.76,54.91,5444.0,33.6318,33.6686,33.5522,33.6441,5444.0
2015-10-28 13:10:00,54.9,54.93,54.68,54.72,9288.0,33.6379,33.6563,33.5032,33.5277,9288.0
2015-10-28 13:15:00,54.66,54.78,54.66,54.76,5600.0,33.4909,33.5644,33.4909,33.5522,5600.0
2015-10-28 13:20:00,54.69,54.74,54.6,54.6,3350.0,33.5093,33.5399,33.4541,33.4541,3350.0
2015-10-28 13:25:00,54.64,54.79,54.64,54.66,3046.0,33.4786,33.5705,33.4786,33.4909,3046.0
2015-10-28 13:30:00,54.68,54.78,54.68,54.7,4512.0,33.5032,33.5644,33.5032,33.5154,4512.0
2015-10-28 13:35:00,54.61,54.61,54.53,54.59,2271.0,33.4603,33.4603,33.4112,33.448,2271.0
2015-10-28 13:40:00,54.64,54.74,54.57,54.68,5157.0,33.4786,33.5399,33.4358,33.5032,5157.0
2015-10-28 13:45:00,54.68,54.82,54.68,54.81,5531.0,33.5032,33.5889,33.5032,33.5828,5531.0
2015-10-28 13:50:00,54.7,54.7,54.5,54.54,3280.0,33.5154,33.5154,33.3929,33.4174,3280.0
2015-10-28 13:55:00,54.56,55.37,54.56,55.32,4861.0,33.4296,33.9259,33.4296,33.8953,4861.0
2015-10-28 14:00:00,55.08,55.31,54.08,54.32,7079.0,33.7482,33.8892,33.1355,33.2826,7079.0
2015-10-28 14:05:00,54.41,54.44,54.03,54.22,6899.0,33.3377,33.3561,33.1049,33.2213,6899.0
2015-10-28 14:10:00,54.14,54.15,53.77,53.88,7850.0,33.1723,33.1784,32.9456,33.013,7850.0
2015-10-28 14:15:00,53.81,53.99,53.61,53.99,8583.0,32.9701,33.0804,32.8475,33.0804,8583.0
2015-10-28 14:20:00,53.9,54.46,53.9,54.46,1792.0,33.0252,33.3684,33.0252,33.3684,1792.0
2015-10-28 14:25:00,54.33,54.7,54.28,54.68,2513.0,33.2887,33.5154,33.2581,33.5032,2513.0
2015-10-28 14:30:00,54.63,54.63,54.15,54.2,8104.0,33.4725,33.4725,33.1784,33.209,8104.0
2015-10-28 14:35:00,54.2,54.21,54.06,54.09,2600.0,33.209,33.2152,33.1233,33.1416,2600.0
2015-10-28 14:40:00,54.2,54.31,54.06,54.08,5722.0,33.209,33.2764,33.1233,33.1355,5722.0
2015-10-28 14:45:00,54.19,54.47,54.18,54.39,4184.0,33.2029,33.3745,33.1968,33.3255,4184.0
2015-10-28 14:50:00,54.22,54.61,54.21,54.57,3580.0,33.2213,33.4603,33.2152,33.4358,3580.0
2015-10-28 14:55:00,54.44,54.67,54.44,54.59,4113.0,33.3561,33.497,33.3561,33.448,4113.0
2015-10-28 15:00:00,54.56,54.87,54.53,54.85,3703.0,33.4296,33.6196,33.4112,33.6073,3703.0
2015-10-28 15:05:00,54.81,55.11,54.73,55.04,5918.0,33.5828,33.7666,33.5338,33.7237,5918.0
2015-10-28 15:10:00,55.15,55.15,54.97,55.01,5100.0,33.7911,33.7911,33.6808,33.7053,5100.0
2015-10-28 15:15:00,55.11,55.15,54.7,54.7,2700.0,33.7666,33.7911,33.5154,33.5154,2700.0
2015-10-28 15:20:00,54.7,54.74,54.5,54.63,2905.0,33.5154,33.5399,33.3929,33.4725,2905.0
2015-10-28 15:25:00,54.6,55.07,54.6,55.07,6496.0,33.4541,33.7421,33.4541,33.7421,6496.0
2015-10-28 15:30:00,55.13,55.24,54.86,54.9,6771.0,33.7789,33.8463,33.6134,33.6379,6771.0
2015-10-28 15:35:00,54.92,55.15,54.88,55.1,18589.0,33.6502,33.7911,33.6257,33.7605,18589.0
2015-10-28 15:40:00,55.03,55.27,55.0,55.19,8767.0,33.7176,33.8647,33.6992,33.8156,8767.0
2015-10-28 15:45:00,55.24,55.3,55.1,55.11,12778.0,33.8463,33.883,33.7605,33.7666,12778.0
2015-10-28 15:50:00,55.11,55.21,55.05,55.1,12432.0,33.7666,33.8279,33.7299,33.7605,12432.0
2015-10-28 15:55:00,55.1,55.14,55.04,55.07,27773.0,33.7605,33.785,33.7237,33.7421,27773.0
2015-10-29 09:30:00,53.69,54.82,53.31,54.16,13173.0,33.4419,34.1458,33.2053,33.7347,13173.0
2015-10-29 09:35:00,53.58,54.59,53.57,54.09,5940.0,33.3734,34.0025,33.3672,33.6911,5940.0
2015-10-29 09:40:00,54.22,54.7,54.05,54.7,7823.0,33.7721,34.071,33.6662,34.071,7823.0
2015-10-29 09:45:00,54.64,55.12,54.64,54.95,8300.0,34.0337,34.3326,34.0337,34.2268,8300.0
2015-10-29 09:50:00,54.89,55.17,54.89,55.0,2585.0,34.1894,34.3638,34.1894,34.2579,2585.0
2015-10-29 09:55:00,54.96,55.53,54.87,55.24,27801.0,34.233,34.588,34.1769,34.4074,27801.0
2015-10-29 10:00:00,55.28,55.55,55.09,55.31,5020.0,34.4323,34.6005,34.314,34.451,5020.0
2015-10-29 10:05:00,55.47,55.97,55.46,55.92,7538.0,34.5507,34.8621,34.5444,34.8309,7538.0
2015-10-29 10:10:00,55.93,56.48,55.92,56.29,6979.0,34.8372,35.1798,34.8309,35.0614,6979.0
2015-10-29 10:15:00,56.27,56.27,55.59,55.59,5211.0,35.049,35.049,34.6254,34.6254,5211.0
2015-10-29 10:20:00,55.41,55.8,55.41,55.65,2895.0,34.5133,34.7562,34.5133,34.6628,2895.0
2015-10-29 10:25:00,55.57,55.74,55.21,55.26,5717.0,34.6129,34.7188,34.3887,34.4199,5717.0
2015-10-29 10:30:00,55.33,55.55,55.12,55.3,4817.0,34.4635,34.6005,34.3326,34.4448,4817.0
2015-10-29 10:35:00,55.25,55.36,54.98,54.98,23472.0,34.4136,34.4821,34.2454,34.2454,23472.0
2015-10-29 10:40:00,55.0,55.55,54.95,55.31,12778.0,34.2579,34.6005,34.2268,34.451,12778.0
2015-10-29 10:45:00,55.3,55.35,54.81,54.95,2450.0,34.4448,34.4759,34.1396,34.2268,2450.0
2015-10-29 10:50:00,54.81,54.94,54.74,54.83,8401.0,34.1396,34.2205,34.096,34.152,8401.0
2015-10-29 10:55:00,54.84,55.01,54.82,54.94,5247.0,34.1582,34.2641,34.1458,34.2205,5247.0
2015-10-29 11:00:00,54.91,55.07,54.9,54.99,2994.0,34.2018,34.3015,34.1956,34.2517,2994.0
2015-10-29 11:05:00,54.85,54.95,54.77,54.77,2200.0,34.1645,34.2268,34.1146,34.1146,2200.0
2015-10-29 11:10:00,54.82,54.87,54.72,54.84,4250.0,34.1458,34.1769,34.0835,34.1582,4250.0
2015-10-29 11:15:00,54.83,55.0,54.73,54.87,5979.0,34.152,34.2579,34.0897,34.1769,5979.0
2015-10-29 11:20:00,54.94,55.03,54.8,54.93,32577.0,34.2205,34.2766,34.1333,34.2143,32577.0
2015-10-29 11:25:00,55.01,55.09,54.82,55.09,2847.0,34.2641,34.314,34.1458,34.314,2847.0
2015-10-29 11:30:00,55.13,55.22,55.02,55.1,2930.0,34.3389,34.3949,34.2704,34.3202,2930.0
2015-10-29 11:35:00,55.0,55.4,54.94,55.25,13120.0,34.2579,34.5071,34.2205,34.4136,13120.0
2015-10-29 11:40:00,55.24,55.3,54.99,55.27,4810.0,34.4074,34.4448,34.2517,34.4261,4810.0
2015-10-29 11:45:00,55.29,55.3,54.96,54.96,4113.0,34.4385,34.4448,34.233,34.233,4113.0
2015-10-29 11:50:00,54.97,55.24,54.92,55.01,5502.0,34.2392,34.4074,34.2081,34.2641,5502.0
2015-10-29 11:55:00,55.08,55.19,55.01,55.08,2550.0,34.3077,34.3763,34.2641,34.3077,2550.0
2015-10-29 12:00:00,55.02,55.11,54.91,54.96,3585.0,34.2704,34.3264,34.2018,34.233,3585.0
2015-10-29 12:05:00,55.05,55.14,54.8,54.87,4925.0,34.289,34.3451,34.1333,34.1769,4925.0
2015-10-29 12:10:00,54.9,55.18,54.9,55.18,10696.0,34.1956,34.37,34.1956,34.37,10696.0
2015-10-29 12:15:00,55.22,55.32,55.15,55.23,4701.0,34.3949,34.4572,34.3513,34.4012,4701.0
2015-10-29 12:20:00,55.2,55.2,55.09,55.09,2900.0,34.3825,34.3825,34.314,34.314,2900.0
2015-10-29 12:25:00,55.1,55.33,55.1,55.33,3299.0,34.3202,34.4635,34.3202,34.4635,3299.0
2015-10-29 12:30:00,55.27,55.33,55.02,55.03,4500.0,34.4261,34.4635,34.2704,34.2766,4500.0
2015-10-29 12:35:00,55.09,55.19,54.99,54.99,4550.0,34.314,34.3763,34.2517,34.2517,4550.0
2015-10-29 12:40:00,55.11,55.19,55.11,55.19,1300.0,34.3264,34.3763,34.3264,34.3763,1300.0
2015-10-29 12:45:00,55.1,55.19,55.02,55.19,3379.0,34.3202,34.3763,34.2704,34.3763,3379.0
2015-10-29 12:50:00,55.16,55.16,54.77,54.78,2031.0,34.3576,34.3576,34.1146,34.1209,2031.0
2015-10-29 12:55:00,54.84,54.92,54.69,54.92,2300.0,34.1582,34.2081,34.0648,34.2081,2300.0
2015-10-29 13:00:00,54.85,55.08,54.85,54.97,3771.0,34.1645,34.3077,34.1645,34.2392,3771.0
2015-10-29 13:05:00,55.0,55.3,55.0,55.3,2872.0,34.2579,34.4448,34.2579,34.4448,2872.0
2015-10-29 13:10:00,55.36,55.36,55.05,55.05,1895.0,34.4821,34.4821,34.289,34.289,1895.0
2015-10-29 13:15:00,55.12,55.23,55.1,55.23,2297.0,34.3326,34.4012,34.3202,34.4012,2297.0
2015-10-29 13:20:00,55.12,55.18,55.05,55.08,2800.0,34.3326,34.37,34.289,34.3077,2800.0
2015-10-29 13:25:00,55.1,55.13,54.83,54.87,3857.0,34.3202,34.3389,34.152,34.1769,3857.0
2015-10-29 13:30:00,55.03,55.04,54.82,54.83,4299.0,34.2766,34.2828,34.1458,34.152,4299.0
2015-10-29 13:35:00,54.83,55.02,54.8,55.02,4876.0,34.152,34.2704,34.1333,34.2704,4876.0
2015-10-29 13:40:00,54.96,55.2,54.96,55.06,3900.0,34.233,34.3825,34.233,34.2953,3900.0
2015-10-29 13:45:00,55.07,55.12,54.83,54.95,21494.0,34.3015,34.3326,34.152,34.2268,21494.0
2015-10-29 13:50:00,54.92,54.99,54.76,54.99,4085.0,34.2081,34.2517,34.1084,34.2517,4085.0
2015-10-29 13:55:00,54.99,54.99,54.72,54.72,4100.0,34.2517,34.2517,34.0835,34.0835,4100.0
2015-10-29 14:00:00,54.74,54.99,54.74,54.89,2852.0,34.096,34.2517,34.096,34.1894,2852.0
2015-10-29 14:05:00,55.04,55.05,54.84,54.9,2970.0,34.2828,34.289,34.1582,34.1956,2970.0
2015-10-29 14:10:00,54.79,55.01,54.79,55.01,1655.0,34.1271,34.2641,34.1271,34.2641,1655.0
2015-10-29 14:15:00,54.93,55.11,54.93,55.02,2500.0,34.2143,34.3264,34.2143,34.2704,2500.0
2015-10-29 14:20:00,55.01,55.08,54.94,55.02,2485.0,34.2641,34.3077,34.2205,34.2704,2485.0
2015-10-29 14:25:00,55.09,55.1,54.93,54.93,2672.0,34.314,34.3202,34.2143,34.2143,2672.0
2015-10-29 14:30:00,54.99,54.99,54.81,54.85,3622.0,34.2517,34.2517,34.1396,34.1645,3622.0
2015-10-29 14:35:00,54.85,55.0,54.8,54.93,3432.0,34.1645,34.2579,34.1333,34.2143,3432.0
2015-10-29 14:40:00,54.94,55.0,54.91,55.0,4218.0,34.2205,34.2579,34.2018,34.2579,4218.0
2015-10-29 14:45:00,54.98,55.03,54.76,54.76,5958.0,34.2454,34.2766,34.1084,34.1084,5958.0
2015-10-29 14:50:00,54.73,54.85,54.69,54.74,11079.0,34.0897,34.1645,34.0648,34.096,11079.0
2015-10-29 14:55:00,54.72,54.83,54.71,54.75,14596.0,34.0835,34.152,34.0773,34.1022,14596.0
2015-10-29 15:00:00,54.71,54.82,54.69,54.73,7880.0,34.0773,34.1458,34.0648,34.0897,7880.0
2015-10-29 15:05:00,54.7,54.82,54.7,54.8,4566.0,34.071,34.1458,34.071,34.1333,4566.0
2015-10-29 15:10:00,54.75,54.82,54.7,54.82,5700.0,34.1022,34.1458,34.071,34.1458,5700.0
2015-10-29 15:15:00,54.77,55.13,54.74,55.13,17126.0,34.1146,34.3389,34.096,34.3389,17126.0
2015-10-29 15:20:00,55.13,55.13,55.05,55.07,5843.0,34.3389,34.3389,34.289,34.3015,5843.0
2015-10-29 15:25:00,55.02,55.05,54.97,55.02,5536.0,34.2704,34.289,34.2392,34.2704,5536.0
2015-10-29 15:30:00,55.01,55.08,54.97,55.01,5583.0,34.2641,34.3077,34.2392,34.2641,5583.0
2015-10-29 15:35:00,55.0,55.04,54.91,55.01,5771.0,34.2579,34.2828,34.2018,34.2641,5771.0
2015-10-29 15:40:00,55.0,55.07,54.9,54.9,12960.0,34.2579,34.3015,34.1956,34.1956,12960.0
2015-10-29 15:45:00,54.89,54.98,54.86,54.97,11591.0,34.1894,34.2454,34.1707,34.2392,11591.0
2015-10-29 15:50:00,54.99,54.99,54.88,54.9,20523.0,34.2517,34.2517,34.1832,34.1956,20523.0
2015-10-29 15:55:00,54.92,54.92,54.83,54.89,19501.0,34.2081,34.2081,34.152,34.1894,19501.0
2015-10-30 09:30:00,55.05,55.05,54.72,54.73,4038.0,34.289,34.289,34.0835,34.0897,4038.0
2015-10-30 09:35:00,55.22,55.34,55.02,55.02,1700.0,34.3949,34.4697,34.2704,34.2704,1700.0
2015-10-30 09:40:00,54.72,54.9,54.52,54.9,2205.0,34.0835,34.1956,33.9589,34.1956,2205.0
2015-10-30 09:45:00,54.96,55.17,54.85,54.85,2106.0,34.233,34.3638,34.1645,34.1645,2106.0
2015-10-30 09:50:00,54.86,54.9,54.72,54.9,9949.0,34.1707,34.1956,34.0835,34.1956,9949.0
2015-10-30 09:55:00,54.78,55.02,54.76,55.02,2450.0,34.1209,34.2704,34.1084,34.2704,2450.0
2015-10-30 10:00:00,55.02,55.35,54.86,55.08,3467.0,34.2704,34.4759,34.1707,34.3077,3467.0
2015-10-30 10:05:00,55.03,55.2,54.94,55.09,2848.0,34.2766,34.3825,34.2205,34.314,2848.0
2015-10-30 10:10:00,55.08,55.08,54.74,55.04,3227.0,34.3077,34.3077,34.096,34.2828,3227.0
2015-10-30 10:15:00,55.07,55.09,54.64,54.78,6100.0,34.3015,34.314,34.0337,34.1209,6100.0
2015-10-30 10:20:00,54.72,54.86,54.62,54.71,77650.0,34.0835,34.1707,34.0212,34.0773,77650.0
2015-10-30 10:25:00,54.71,54.71,54.58,54.63,4445.0,34.0773,34.0773,33.9963,34.0274,4445.0
2015-10-30 10:30:00,54.68,54.88,54.68,54.75,5184.0,34.0586,34.1832,34.0586,34.1022,5184.0
2015-10-30 10:35:00,54.75,54.75,54.58,54.69,8310.0,34.1022,34.1022,33.9963,34.0648,8310.0
2015-10-30 10:40:00,54.7,54.96,54.7,54.9,4051.0,34.071,34.233,34.071,34.1956,4051.0
2015-10-30 10:45:00,55.0,55.17,54.97,54.97,1800.0,34.2579,34.3638,34.2392,34.2392,1800.0
2015-10-30 10:50:00,55.05,55.17,54.93,54.94,2813.0,34.289,34.3638,34.2143,34.2205,2813.0
2015-10-30 10:55:00,54.95,54.95,54.68,54.87,3226.0,34.2268,34.2268,34.0586,34.1769,3226.0
2015-10-30 11:00:00,54.81,54.97,54.81,54.87,4528.0,34.1396,34.2392,34.1396,34.1769,4528.0
2015-10-30 11:05:00,54.96,55.01,54.67,54.76,4844.0,34.233,34.2641,34.0524,34.1084,4844.0
2015-10-30 11:10:00,54.73,54.81,54.68,54.69,2110.0,34.0897,34.1396,34.0586,34.0648,2110.0
2015-10-30 11:15:00,54.68,54.84,54.61,54.84,2538.0,34.0586,34.1582,34.015,34.1582,2538.0
2015-10-30 11:20:00,54.76,54.99,54.76,54.99,1381.0,34.1084,34.2517,34.1084,34.2517,1381.0
2015-10-30 11:25:00,55.0,55.09,54.83,54.97,4000.0,34.2579,34.314,34.152,34.2392,4000.0
2015-10-30 11:30:00,55.02,55.12,55.02,55.08,7600.0,34.2704,34.3326,34.2704,34.3077,7600.0
2015-10-30 11:35:00,55.02,55.09,54.71,54.96,41799.0,34.2704,34.314,34.0773,34.233,41799.0
2015-10-30 11:40:00,54.99,55.37,54.99,55.19,4027.0,34.2517,34.4884,34.2517,34.3763,4027.0
2015-10-30 11:45:00,55.29,55.57,55.26,55.54,1793.0,34.4385,34.6129,34.4199,34.5943,1793.0
2015-10-30 11:50:00,55.61,55.76,55.61,55.72,2319.0,34.6379,34.7313,34.6379,34.7064,2319.0
2015-10-30 11:55:00,55.76,55.87,55.55,55.55,3163.0,34.7313,34.7998,34.6005,34.6005,3163.0
2015-10-30 12:00:00,55.55,55.75,55.54,55.67,3001.0,34.6005,34.7251,34.5943,34.6752,3001.0
2015-10-30 12:05:00,55.62,55.83,55.61,55.83,2350.0,34.6441,34.7749,34.6379,34.7749,2350.0
2015-10-30 12:10:00,55.86,56.13,55.86,55.96,5735.0,34.7936,34.9617,34.7936,34.8559,5735.0
2015-10-30 12:15:00,55.93,56.16,55.93,56.16,4200.0,34.8372,34.9804,34.8372,34.9804,4200.0
2015-10-30 12:20:00,56.2,56.39,56.15,56.28,3600.0,35.0054,35.1237,34.9742,35.0552,3600.0
2015-10-30 12:25:00,56.28,56.3,56.15,56.21,3418.0,35.0552,35.0676,34.9742,35.0116,3418.0
2015-10-30 12:30:00,56.15,56.5,56.15,56.5,3900.0,34.9742,35.1922,34.9742,35.1922,3900.0
2015-10-30 12:35:00,56.45,56.48,56.38,56.42,2286.0,35.1611,35.1798,35.1175,35.1424,2286.0
2015-10-30 12:40:00,56.48,56.54,56.31,56.39,4303.0,35.1798,35.2171,35.0739,35.1237,4303.0
2015-10-30 12:45:00,56.4,56.43,56.33,56.43,5820.0,35.1299,35.1486,35.0863,35.1486,5820.0
2015-10-30 12:50:00,56.43,56.67,56.43,56.67,3800.0,35.1486,35.2981,35.1486,35.2981,3800.0
2015-10-30 12:55:00,56.69,57.02,56.69,56.97,10659.0,35.3106,35.5161,35.3106,35.485,10659.0
2015-10-30 13:00:00,56.86,57.09,56.86,56.97,10000.0,35.4164,35.5597,35.4164,35.485,10000.0
2015-10-30 13:05:00,56.95,57.04,56.82,56.99,5847.0,35.4725,35.5286,35.3915,35.4974,5847.0
2015-10-30 13:10:00,56.95,57.09,56.87,57.03,6271.0,35.4725,35.5597,35.4227,35.5223,6271.0
2015-10-30 13:15:00,57.03,57.11,56.93,56.93,2100.0,35.5223,35.5722,35.46,35.46,2100.0
2015-10-30 13:20:00,56.92,57.2,56.92,57.2,3025.0,35.4538,35.6282,35.4538,35.6282,3025.0
2015-10-30 13:25:00,57.17,57.3,57.17,57.25,3710.0,35.6095,35.6905,35.6095,35.6594,3710.0
2015-10-30 13:30:00,57.12,57.16,57.03,57.07,1855.0,35.5784,35.6033,35.5223,35.5472,1855.0
2015-10-30 13:35:00,57.22,57.47,57.21,57.47,2118.0,35.6407,35.7964,35.6344,35.7964,2118.0
2015-10-30 13:40:00,57.45,57.74,57.44,57.5,6428.0,35.7839,35.9646,35.7777,35.8151,6428.0
2015-10-30 13:45:00,57.58,57.59,57.38,57.57,5029.0,35.8649,35.8711,35.7403,35.8587,5029.0
2015-10-30 13:50:00,57.53,57.53,57.25,57.28,7531.0,35.8338,35.8338,35.6594,35.6781,7531.0
2015-10-30 13:55:00,57.31,57.55,57.26,57.55,7665.0,35.6967,35.8462,35.6656,35.8462,7665.0
2015-10-30 14:00:00,57.49,57.58,57.28,57.58,8353.0,35.8089,35.8649,35.6781,35.8649,8353.0
2015-10-30 14:05:00,57.53,57.71,57.46,57.51,5676.0,35.8338,35.9459,35.7902,35.8213,5676.0
2015-10-30 14:10:00,57.61,57.76,57.61,57.73,6400.0,35.8836,35.977,35.8836,35.9583,6400.0
2015-10-30 14:15:00,57.7,58.18,57.7,58.18,7846.0,35.9397,36.2386,35.9397,36.2386,7846.0
2015-10-30 14:20:00,58.18,58.19,57.85,57.85,9725.0,36.2386,36.2449,36.0331,36.0331,9725.0
2015-10-30 14:25:00,57.85,58.03,57.83,57.93,10082.0,36.0331,36.1452,36.0206,36.0829,10082.0
2015-10-30 14:30:00,57.85,58.0,57.81,57.97,10138.0,36.0331,36.1265,36.0082,36.1078,10138.0
2015-10-30 14:35:00,57.94,58.09,57.91,58.01,6850.0,36.0891,36.1826,36.0705,36.1327,6850.0
2015-10-30 14:40:00,57.98,58.14,57.96,57.96,8809.0,36.1141,36.2137,36.1016,36.1016,8809.0
2015-10-30 14:45:00,57.99,57.99,57.36,57.36,7381.0,36.1203,36.1203,35.7279,35.7279,7381.0
2015-10-30 14:50:00,57.4,57.48,57.16,57.23,24610.0,35.7528,35.8026,35.6033,35.6469,24610.0
2015-10-30 14:55:00,57.23,57.23,56.85,56.9,19133.0,35.6469,35.6469,35.4102,35.4414,19133.0
2015-10-30 15:00:00,56.86,56.93,56.71,56.91,10080.0,35.4164,35.46,35.323,35.4476,10080.0
2015-10-30 15:05:00,56.9,56.97,56.79,56.89,51481.0,35.4414,35.485,35.3728,35.4351,51481.0
2015-10-30 15:10:00,56.88,57.12,56.85,57.11,10739.0,35.4289,35.5784,35.4102,35.5722,10739.0
2015-10-30 15:15:00,57.05,57.22,57.05,57.17,23895.0,35.5348,35.6407,35.5348,35.6095,23895.0
2015-10-30 15:20:00,57.17,57.34,57.14,57.33,11686.0,35.6095,35.7154,35.5908,35.7092,11686.0
2015-10-30 15:25:00,57.33,57.34,57.18,57.19,11415.0,35.7092,35.7154,35.6158,35.622,11415.0
2015-10-30 15:30:00,57.18,57.34,57.14,57.31,14972.0,35.6158,35.7154,35.5908,35.6967,14972.0
2015-10-30 15:35:00,57.28,57.57,57.28,57.56,6717.0,35.6781,35.8587,35.6781,35.8525,6717.0
2015-10-30 15:40:00,57.56,57.72,57.53,57.72,10780.0,35.8525,35.9521,35.8338,35.9521,10780.0
2015-10-30 15:45:00,57.63,57.77,57.62,57.69,16439.0,35.8961,35.9833,35.8898,35.9334,16439.0
2015-10-30 15:50:00,57.68,57.7,57.35,57.35,33714.0,35.9272,35.9397,35.7217,35.7217,33714.0
2015-10-30 15:55:00,57.33,57.34,57.14,57.16,50031.0,35.7092,35.7154,35.5908,35.6033,50031.0
2015-11-02 09:30:00,56.38,56.69,55.9,55.9,6390.0,35.1175,35.3106,34.8185,34.8185,6390.0
2015-11-02 09:35:00,56.3,57.04,56.25,56.88,6833.0,35.0676,35.5286,35.0365,35.4289,6833.0
2015-11-02 09:40:00,56.97,56.97,56.64,56.7,880.0,35.485,35.485,35.2794,35.3168,880.0
2015-11-02 09:45:00,56.81,57.05,56.78,57.02,1430.0,35.3853,35.5348,35.3666,35.5161,1430.0
2015-11-02 09:50:00,56.93,57.23,56.8,57.05,11896.0,35.46,35.6469,35.3791,35.5348,11896.0
2015-11-02 09:55:00,57.09,57.63,57.09,57.22,6325.0,35.5597,35.8961,35.5597,35.6407,6325.0
2015-11-02 10:00:00,57.35,57.75,57.2,57.67,5093.0,35.7217,35.9708,35.6282,35.921,5093.0
2015-11-02 10:05:00,57.66,58.19,57.66,58.07,3955.0,35.9147,36.2449,35.9147,36.1701,3955.0
2015-11-02 10:10:00,58.04,58.04,57.65,57.7,4267.0,36.1514,36.1514,35.9085,35.9397,4267.0
2015-11-02 10:15:00,57.72,58.16,57.67,58.08,8000.0,35.9521,36.2262,35.921,36.1763,8000.0
2015-11-02 10:20:00,58.07,58.22,57.95,58.0,9066.0,36.1701,36.2635,36.0954,36.1265,9066.0
2015-11-02 10:25:00,58.0,58.33,57.96,58.14,3400.0,36.1265,36.3321,36.1016,36.2137,3400.0
2015-11-02 10:30:00,58.01,58.42,58.0,58.33,5884.0,36.1327,36.3881,36.1265,36.3321,5884.0
2015-11-02 10:35:00,58.27,58.55,58.22,58.26,4242.0,36.2947,36.4691,36.2635,36.2885,4242.0
2015-11-02 10:40:00,58.25,58.29,57.89,57.98,2225.0,36.2822,36.3072,36.058,36.1141,2225.0
2015-11-02 10:45:00,57.98,58.11,57.88,58.11,5519.0,36.1141,36.195,36.0518,36.195,5519.0
2015-11-02 10:50:00,58.16,58.35,57.97,57.99,9560.0,36.2262,36.3445,36.1078,36.1203,9560.0
2015-11-02 10:55:00,57.96,58.08,57.78,57.94,7214.0,36.1016,36.1763,35.9895,36.0891,7214.0
2015-11-02 11:00:00,58.06,58.06,57.63,57.71,6888.0,36.1639,36.1639,35.8961,35.9459,6888.0
2015-11-02 11:05:00,57.75,57.92,57.55,57.55,4400.0,35.9708,36.0767,35.8462,35.8462,4400.0
2015-11-02 11:10:00,57.39,57.68,57.39,57.65,8546.0,35.7466,35.9272,35.7466,35.9085,8546.0
2015-11-02 11:15:00,57.68,58.08,57.68,57.98,4903.0,35.9272,36.1763,35.9272,36.1141,4903.0
2015-11-02 11:20:00,57.97,57.97,57.7,57.93,7230.0,36.1078,36.1078,35.9397,36.0829,7230.0
2015-11-02 11:25:00,57.84,58.14,57.73,58.14,12035.0,36.0269,36.2137,35.9583,36.2137,12035.0
2015-11-02 11:30:00,58.14,58.25,58.07,58.19,23289.0,36.2137,36.2822,36.1701,36.2449,23289.0
2015-11-02 11:35:00,58.16,58.4,58.16,58.39,12641.0,36.2262,36.3757,36.2262,36.3694,12641.0
2015-11-02 11:40:00,58.41,58.41,58.24,58.34,15301.0,36.3819,36.3819,36.276,36.3383,15301.0
2015-11-02 11:45:00,58.29,58.52,58.29,58.48,9324.0,36.3072,36.4504,36.3072,36.4255,9324.0
2015-11-02 11:50:00,58.36,58.36,58.06,58.13,18689.0,36.3508,36.3508,36.1639,36.2075,18689.0
2015-11-02 11:55:00,58.1,58.4,58.01,58.35,12225.0,36.1888,36.3757,36.1327,36.3445,12225.0
2015-11-02 12:00:00,58.33,58.45,58.25,58.4,5157.0,36.3321,36.4068,36.2822,36.3757,5157.0
2015-11-02 12:05:00,58.4,58.4,58.25,58.26,4515.0,36.3757,36.3757,36.2822,36.2885,4515.0
2015-11-02 12:10:00,58.34,58.49,58.29,58.39,1669.0,36.3383,36.4317,36.3072,36.3694,1669.0
2015-11-02 12:15:00,58.34,58.44,58.3,58.37,2993.0,36.3383,36.4006,36.3134,36.357,2993.0
2015-11-02 12:20:00,58.38,58.65,58.33,58.5,10269.0,36.3632,36.5314,36.3321,36.438,10269.0
2015-11-02 12:25:00,58.61,58.66,58.57,58.65,2600.0,36.5065,36.5376,36.4816,36.5314,2600.0
2015-11-02 12:30:00,58.65,58.7,58.63,58.65,2400.0,36.5314,36.5625,36.5189,36.5314,2400.0
2015-11-02 12:35:00,58.65,58.69,58.36,58.36,5633.0,36.5314,36.5563,36.3508,36.3508,5633.0
2015-11-02 12:40:00,58.36,58.57,58.36,58.57,7615.0,36.3508,36.4816,36.3508,36.4816,7615.0
2015-11-02 12:45:00,58.53,58.53,58.29,58.35,4400.0,36.4566,36.4566,36.3072,36.3445,4400.0
2015-11-02 12:50:00,58.26,58.26,58.13,58.2,3048.0,36.2885,36.2885,36.2075,36.2511,3048.0
2015-11-02 12:55:00,58.25,58.4,58.24,58.34,2150.0,36.2822,36.3757,36.276,36.3383,2150.0
2015-11-02 13:00:00,58.39,58.66,58.38,58.45,2951.0,36.3694,36.5376,36.3632,36.4068,2951.0
2015-11-02 13:05:00,58.41,58.49,58.21,58.34,4020.0,36.3819,36.4317,36.2573,36.3383,4020.0
2015-11-02 13:10:00,58.21,58.28,58.11,58.11,2600.0,36.2573,36.3009,36.195,36.195,2600.0
2015-11-02 13:15:00,58.04,58.2,57.98,58.07,7452.0,36.1514,36.2511,36.1141,36.1701,7452.0
2015-11-02 13:20:00,58.06,58.38,58.06,58.35,10047.0,36.1639,36.3632,36.1639,36.3445,10047.0
2015-11-02 13:25:00,58.2,58.22,58.08,58.18,8015.0,36.2511,36.2635,36.1763,36.2386,8015.0
2015-11-02 13:30:00,58.22,58.42,58.2,58.36,2760.0,36.2635,36.3881,36.2511,36.3508,2760.0
2015-11-02 13:35:00,58.29,58.41,58.15,58.26,3584.0,36.3072,36.3819,36.2199,36.2885,3584.0
2015-11-02 13:40:00,58.26,58.33,58.23,58.29,2152.0,36.2885,36.3321,36.2698,36.3072,2152.0
2015-11-02 13:45:00,58.29,58.4,58.15,58.2,8868.0,36.3072,36.3757,36.2199,36.2511,8868.0
2015-11-02 13:50:00,58.3,58.39,58.28,58.35,1300.0,36.3134,36.3694,36.3009,36.3445,1300.0
2015-11-02 13:55:00,58.35,58.5,58.23,58.27,4456.0,36.3445,36.438,36.2698,36.2947,4456.0
2015-11-02 14:00:00,58.42,58.5,58.17,58.33,3700.0,36.3881,36.438,36.2324,36.3321,3700.0
2015-11-02 14:05:00,58.3,58.38,58.19,58.37,7779.0,36.3134,36.3632,36.2449,36.357,7779.0
2015-11-02 14:10:00,58.31,58.49,58.31,58.42,4233.0,36.3196,36.4317,36.3196,36.3881,4233.0
2015-11-02 14:15:00,58.35,58.45,58.3,58.34,4500.0,36.3445,36.4068,36.3134,36.3383,4500.0
2015-11-02 14:20:00,58.36,58.57,58.36,58.57,4029.0,36.3508,36.4816,36.3508,36.4816,4029.0
2015-11-02 14:25:00,58.54,58.56,58.34,58.34,2642.0,36.4629,36.4753,36.3383,36.3383,2642.0
2015-11-02 14:30:00,58.42,58.5,58.37,58.41,5264.0,36.3881,36.438,36.357,36.3819,5264.0
2015-11-02 14:35:00,58.33,58.45,58.12,58.45,11946.0,36.3321,36.4068,36.2013,36.4068,11946.0
2015-11-02 14:40:00,58.32,58.47,58.32,58.45,2833.0,36.3258,36.4193,36.3258,36.4068,2833.0
2015-11-02 14:45:00,58.46,58.61,58.37,58.56,9609.0,36.413,36.5065,36.357,36.4753,9609.0
2015-11-02 14:50:00,58.56,58.8,58.55,58.6,4072.0,36.4753,36.6248,36.4691,36.5002,4072.0
2015-11-02 14:55:00,58.65,58.78,58.64,58.73,5900.0,36.5314,36.6124,36.5252,36.5812,5900.0
2015-11-02 15:00:00,58.7,58.87,58.5,58.5,20996.0,36.5625,36.6684,36.438,36.438,20996.0
2015-11-02 15:05:00,58.5,58.55,58.3,58.41,18717.0,36.438,36.4691,36.3134,36.3819,18717.0
2015-11-02 15:10:00,58.41,58.5,58.36,58.5,8644.0,36.3819,36.438,36.3508,36.438,8644.0
2015-11-02 15:15:00,58.41,58.57,58.41,58.44,21900.0,36.3819,36.4816,36.3819,36.4006,21900.0
2015-11-02 15:20:00,58.44,58.49,58.36,58.47,4557.0,36.4006,36.4317,36.3508,36.4193,4557.0
2015-11-02 15:25:00,58.49,58.5,58.31,58.31,15897.0,36.4317,36.438,36.3196,36.3196,15897.0
2015-11-02 15:30:00,58.34,58.43,58.2,58.21,11831.0,36.3383,36.3944,36.2511,36.2573,11831.0
2015-11-02 15:35:00,58.22,58.25,58.08,58.08,7129.0,36.2635,36.2822,36.1763,36.1763,7129.0
2015-11-02 15:40:00,58.12,58.3,58.09,58.13,15479.0,36.2013,36.3134,36.1826,36.2075,15479.0
2015-11-02 15:45:00,58.13,58.14,58.01,58.05,31415.0,36.2075,36.2137,36.1327,36.1577,31415.0
2015-11-02 15:50:00,58.05,58.16,58.03,58.15,29340.0,36.1577,36.2262,36.1452,36.2199,29340.0
2015-11-02 15:55:00,58.16,58.23,58.14,58.17,50815.0,36.2262,36.2698,36.2137,36.2324,50815.0
2015-11-03 09:30:00,54.0,54.16,51.42,52.17,71396.0,33.635,33.7347,32.028,32.4952,71396.0
2015-11-03 09:35:00,51.34,53.5,50.29,52.9,129341.0,31.9782,33.3236,31.3242,32.9499,129341.0
2015-11-03 09:40:00,52.82,54.55,52.7,54.36,119010.0,32.9,33.9776,32.8253,33.8593,119010.0
2015-11-03 09:45:00,54.36,54.36,52.21,52.27,87200.0,33.8593,33.8593,32.5201,32.5575,87200.0
2015-11-03 09:50:00,52.18,53.5,52.02,53.46,93437.0,32.5014,33.3236,32.4017,33.2987,93437.0
2015-11-03 09:55:00,53.48,53.5,52.55,52.65,71805.0,33.3111,33.3236,32.7319,32.7942,71805.0
2015-11-03 10:00:00,52.63,53.48,52.53,53.18,58223.0,32.7817,33.3111,32.7194,33.1243,58223.0
2015-11-03 10:05:00,53.06,53.13,52.77,52.88,185373.0,33.0495,33.0931,32.8689,32.9374,185373.0
2015-11-03 10:10:00,52.91,53.23,52.91,53.1,63075.0,32.9561,33.1554,32.9561,33.0745,63075.0
2015-11-03 10:15:00,53.1,53.25,53.0,53.0,75825.0,33.0745,33.1679,33.0122,33.0122,75825.0
2015-11-03 10:20:00,53.02,53.06,52.77,52.86,103895.0,33.0246,33.0495,32.8689,32.925,103895.0
2015-11-03 10:25:00,52.89,52.89,52.59,52.89,26211.0,32.9436,32.9436,32.7568,32.9436,26211.0
2015-11-03 10:30:00,52.79,53.25,52.76,53.0,47054.0,32.8814,33.1679,32.8627,33.0122,47054.0
2015-11-03 10:35:00,52.98,53.0,52.67,52.81,24172.0,32.9997,33.0122,32.8066,32.8938,24172.0
2015-11-03 10:40:00,52.75,53.0,52.75,52.75,25180.0,32.8564,33.0122,32.8564,32.8564,25180.0
2015-11-03 10:45:00,52.75,52.9,52.72,52.76,18615.0,32.8564,32.9499,32.8378,32.8627,18615.0
2015-11-03 10:50:00,52.78,52.89,52.71,52.75,25610.0,32.8751,32.9436,32.8315,32.8564,25610.0
2015-11-03 10:55:00,52.75,52.76,52.32,52.36,39532.0,32.8564,32.8627,32.5886,32.6135,39532.0
2015-11-03 11:00:00,52.38,52.58,52.33,52.35,19554.0,32.626,32.7506,32.5948,32.6073,19554.0
2015-11-03 11:05:00,52.39,52.9,52.39,52.73,41697.0,32.6322,32.9499,32.6322,32.844,41697.0
2015-11-03 11:10:00,52.73,52.86,52.73,52.77,20577.0,32.844,32.925,32.844,32.8689,20577.0
2015-11-03 11:15:00,52.77,52.95,52.75,52.89,44581.0,32.8689,32.981,32.8564,32.9436,44581.0
2015-11-03 11:20:00,52.89,53.0,52.79,52.93,83909.0,32.9436,33.0122,32.8814,32.9686,83909.0
2015-11-03 11:25:00,52.93,52.93,52.46,52.5,20749.0,32.9686,32.9686,32.6758,32.7007,20749.0
2015-11-03 11:30:00,52.46,52.58,52.39,52.49,34407.0,32.6758,32.7506,32.6322,32.6945,34407.0
2015-11-03 11:35:00,52.51,52.89,52.48,52.65,23791.0,32.707,32.9436,32.6883,32.7942,23791.0
2015-11-03 11:40:00,52.59,52.9,52.47,52.83,23689.0,32.7568,32.9499,32.682,32.9063,23689.0
2015-11-03 11:45:00,52.83,53.0,52.69,52.96,55493.0,32.9063,33.0122,32.8191,32.9872,55493.0
2015-11-03 11:50:00,52.96,53.3,52.95,52.97,75006.0,32.9872,33.199,32.981,32.9935,75006.0
2015-11-03 11:55:00,52.98,53.26,52.52,53.11,38295.0,32.9997,33.1741,32.7132,33.0807,38295.0
2015-11-03 12:00:00,53.08,53.54,53.08,53.33,36089.0,33.062,33.3485,33.062,33.2177,36089.0
2015-11-03 12:05:00,53.36,53.5,53.28,53.5,49718.0,33.2364,33.3236,33.1866,33.3236,49718.0
2015-11-03 12:10:00,53.45,53.5,53.26,53.5,49318.0,33.2925,33.3236,33.1741,33.3236,49318.0
2015-11-03 12:15:00,53.5,53.5,53.34,53.35,3973.0,33.3236,33.3236,33.2239,33.2302,3973.0
2015-11-03 12:20:00,53.32,53.6,53.32,53.51,16789.0,33.2115,33.3859,33.2115,33.3298,16789.0
2015-11-03 12:25:00,53.49,53.5,53.3,53.33,10211.0,33.3174,33.3236,33.199,33.2177,10211.0
2015-11-03 12:30:00,53.3,53.49,53.3,53.35,25400.0,33.199,33.3174,33.199,33.2302,25400.0
2015-11-03 12:35:00,53.32,53.78,53.25,53.41,31890.0,33.2115,33.498,33.1679,33.2675,31890.0
2015-11-03 12:40:00,53.41,53.53,53.39,53.48,19858.0,33.2675,33.3423,33.2551,33.3111,19858.0
2015-11-03 12:45:00,53.48,53.6,53.48,53.54,5945.0,33.3111,33.3859,33.3111,33.3485,5945.0
2015-11-03 12:50:00,53.51,53.88,53.51,53.82,11325.0,33.3298,33.5603,33.3298,33.5229,11325.0
2015-11-03 12:55:00,53.78,53.78,53.56,53.71,5753.0,33.498,33.498,33.361,33.4544,5753.0
2015-11-03 13:00:00,53.7,53.81,53.66,53.7,23368.0,33.4482,33.5167,33.4233,33.4482,23368.0
2015-11-03 13:05:00,53.7,53.7,53.36,53.39,25642.0,33.4482,33.4482,33.2364,33.2551,25642.0
2015-11-03 13:10:00,53.39,53.63,53.39,53.62,24145.0,33.2551,33.4046,33.2551,33.3983,24145.0
2015-11-03 13:15:00,53.61,53.79,53.56,53.73,18326.0,33.3921,33.5042,33.361,33.4669,18326.0
2015-11-03 13:20:00,53.71,53.78,53.6,53.61,16534.0,33.4544,33.498,33.3859,33.3921,16534.0
2015-11-03 13:25:00,53.66,53.71,53.57,53.62,21936.0,33.4233,33.4544,33.3672,33.3983,21936.0
2015-11-03 13:30:00,53.64,53.67,53.61,53.65,12097.0,33.4108,33.4295,33.3921,33.417,12097.0
2015-11-03 13:35:00,53.65,53.71,53.58,53.71,21682.0,33.417,33.4544,33.3734,33.4544,21682.0
2015-11-03 13:40:00,53.68,53.79,53.67,53.76,35289.0,33.4357,33.5042,33.4295,33.4855,35289.0
2015-11-03 13:45:00,53.77,53.79,53.27,53.38,156153.0,33.4918,33.5042,33.1803,33.2489,156153.0
2015-11-03 13:50:00,53.39,53.67,53.37,53.65,24936.0,33.2551,33.4295,33.2426,33.417,24936.0
2015-11-03 13:55:00,53.64,53.65,53.42,53.43,29387.0,33.4108,33.417,33.2738,33.28,29387.0
2015-11-03 14:00:00,53.43,53.47,53.38,53.41,23262.0,33.28,33.3049,33.2489,33.2675,23262.0
2015-11-03 14:05:00,53.43,53.53,53.37,53.43,40676.0,33.28,33.3423,33.2426,33.28,40676.0
2015-11-03 14:10:00,53.43,53.57,53.4,53.47,20833.0,33.28,33.3672,33.2613,33.3049,20833.0
2015-11-03 14:15:00,53.48,53.51,53.44,53.46,14301.0,33.3111,33.3298,33.2862,33.2987,14301.0
2015-11-03 14:20:00,53.46,53.53,53.37,53.37,32822.0,33.2987,33.3423,33.2426,33.2426,32822.0
2015-11-03 14:25:00,53.37,53.37,53.11,53.21,16757.0,33.2426,33.2426,33.0807,33.143,16757.0
2015-11-03 14:30:00,53.19,53.25,53.12,53.12,15937.0,33.1305,33.1679,33.0869,33.0869,15937.0
2015-11-03 14:35:00,53.13,53.19,52.85,52.86,15090.0,33.0931,33.1305,32.9187,32.925,15090.0
2015-11-03 14:40:00,52.85,52.85,52.37,52.4,34359.0,32.9187,32.9187,32.6198,32.6384,34359.0
2015-11-03 14:45:00,52.4,52.42,52.01,52.02,36029.0,32.6384,32.6509,32.3955,32.4017,36029.0
2015-11-03 14:50:00,52.01,52.02,51.48,51.48,44313.0,32.3955,32.4017,32.0654,32.0654,44313.0
2015-11-03 14:55:00,51.49,51.92,51.38,51.69,87884.0,32.0716,32.3395,32.0031,32.1962,87884.0
2015-11-03 15:00:00,51.72,51.77,51.37,51.38,49956.0,32.2149,32.246,31.9969,32.0031,49956.0
2015-11-03 15:05:00,51.39,51.45,50.73,51.03,83133.0,32.0093,32.0467,31.5982,31.7851,83133.0
2015-11-03 15:10:00,51.03,51.27,51.01,51.25,65804.0,31.7851,31.9346,31.7726,31.9221,65804.0
2015-11-03 15:15:00,51.25,51.29,51.07,51.17,74269.0,31.9221,31.9471,31.81,31.8723,74269.0
2015-11-03 15:20:00,51.15,51.15,50.51,50.53,50078.0,31.8599,31.8599,31.4612,31.4737,50078.0
2015-11-03 15:25:00,50.53,50.54,50.0,50.16,83174.0,31.4737,31.4799,31.1435,31.2432,83174.0
2015-11-03 15:30:00,50.18,50.54,50.17,50.43,70653.0,31.2557,31.4799,31.2494,31.4114,70653.0
2015-11-03 15:35:00,50.5,51.12,50.5,51.08,91636.0,31.455,31.8412,31.455,31.8163,91636.0
2015-11-03 15:40:00,51.05,51.1,50.94,51.03,39045.0,31.7976,31.8287,31.729,31.7851,39045.0
2015-11-03 15:45:00,51.03,51.16,51.01,51.07,54591.0,31.7851,31.8661,31.7726,31.81,54591.0
2015-11-03 15:50:00,51.08,51.14,51.0,51.05,62508.0,31.8163,31.8536,31.7664,31.7976,62508.0
2015-11-03 15:55:00,51.03,51.04,50.81,50.86,97457.0,31.7851,31.7913,31.6481,31.6792,97457.0
2015-11-04 09:30:00,51.03,51.91,51.03,51.26,32724.0,31.7851,32.3332,31.7851,31.9284,32724.0
2015-11-04 09:35:00,51.19,51.19,50.45,50.45,32850.0,31.8848,31.8848,31.4238,31.4238,32850.0
2015-11-04 09:40:00,50.4,50.41,49.98,50.14,48320.0,31.3927,31.3989,31.1311,31.2308,48320.0
2015-11-04 09:45:00,50.1,50.36,50.02,50.35,28604.0,31.2058,31.3678,31.156,31.3616,28604.0
2015-11-04 09:50:00,50.36,50.5,50.05,50.18,34366.0,31.3678,31.455,31.1747,31.2557,34366.0
2015-11-04 09:55:00,50.24,50.64,50.22,50.59,17809.0,31.293,31.5422,31.2806,31.511,17809.0
2015-11-04 10:00:00,50.63,50.99,50.54,50.99,15493.0,31.536,31.7602,31.4799,31.7602,15493.0
2015-11-04 10:05:00,51.05,51.08,50.78,50.78,25724.0,31.7976,31.8163,31.6294,31.6294,25724.0
2015-11-04 10:10:00,50.8,50.84,50.56,50.56,26770.0,31.6418,31.6668,31.4924,31.4924,26770.0
2015-11-04 10:15:00,50.63,50.67,50.5,50.67,20961.0,31.536,31.5609,31.455,31.5609,20961.0
2015-11-04 10:20:00,50.68,50.82,50.6,50.7,25459.0,31.5671,31.6543,31.5173,31.5796,25459.0
2015-11-04 10:25:00,50.7,50.77,50.67,50.76,18601.0,31.5796,31.6232,31.5609,31.6169,18601.0
2015-11-04 10:30:00,50.73,50.78,50.64,50.72,34187.0,31.5982,31.6294,31.5422,31.592,34187.0
2015-11-04 10:35:00,50.73,50.95,50.72,50.81,38818.0,31.5982,31.7353,31.592,31.6481,38818.0
2015-11-04 10:40:00,50.81,50.94,50.8,50.91,19137.0,31.6481,31.729,31.6418,31.7104,19137.0
2015-11-04 10:45:00,50.91,51.01,50.86,50.98,18459.0,31.7104,31.7726,31.6792,31.754,18459.0
2015-11-04 10:50:00,50.98,51.02,50.85,50.91,16932.0,31.754,31.7789,31.673,31.7104,16932.0
2015-11-04 10:55:00,50.91,51.01,50.89,50.97,21165.0,31.7104,31.7726,31.6979,31.7477,21165.0
2015-11-04 11:00:00,51.02,51.29,50.97,51.15,25010.0,31.7789,31.9471,31.7477,31.8599,25010.0
2015-11-04 11:05:00,51.14,51.17,51.03,51.12,22139.0,31.8536,31.8723,31.7851,31.8412,22139.0
2015-11-04 11:10:00,51.11,51.15,51.03,51.04,14361.0,31.8349,31.8599,31.7851,31.7913,14361.0
2015-11-04 11:15:00,51.04,51.17,51.04,51.15,9389.0,31.7913,31.8723,31.7913,31.8599,9389.0
2015-11-04 11:20:00,51.18,51.25,51.13,51.22,18901.0,31.8785,31.9221,31.8474,31.9035,18901.0
2015-11-04 11:25:00,51.22,51.22,51.02,51.04,12881.0,31.9035,31.9035,31.7789,31.7913,12881.0
2015-11-04 11:30:00,51.04,51.07,50.86,50.9,12169.0,31.7913,31.81,31.6792,31.7041,12169.0
2015-11-04 11:35:00,50.89,50.94,50.78,50.94,19731.0,31.6979,31.729,31.6294,31.729,19731.0
2015-11-04 11:40:00,50.92,50.99,50.91,50.91,11865.0,31.7166,31.7602,31.7104,31.7104,11865.0
2015-11-04 11:45:00,50.88,50.95,50.8,50.95,5104.0,31.6917,31.7353,31.6418,31.7353,5104.0
2015-11-04 11:50:00,50.95,50.95,50.61,50.64,16030.0,31.7353,31.7353,31.5235,31.5422,16030.0
2015-11-04 11:55:00,50.65,50.66,50.47,50.55,17310.0,31.5484,31.5546,31.4363,31.4861,17310.0
2015-11-04 12:00:00,50.54,50.62,50.45,50.6,11263.0,31.4799,31.5297,31.4238,31.5173,11263.0
2015-11-04 12:05:00,50.6,50.9,50.57,50.9,7244.0,31.5173,31.7041,31.4986,31.7041,7244.0
2015-11-04 12:10:00,50.86,50.96,50.85,50.92,14426.0,31.6792,31.7415,31.673,31.7166,14426.0
2015-11-04 12:15:00,50.91,50.91,50.74,50.8,16984.0,31.7104,31.7104,31.6045,31.6418,16984.0
2015-11-04 12:20:00,50.78,50.86,50.72,50.84,6524.0,31.6294,31.6792,31.592,31.6668,6524.0
2015-11-04 12:25:00,50.77,50.95,50.76,50.91,7735.0,31.6232,31.7353,31.6169,31.7104,7735.0
2015-11-04 12:30:00,50.89,50.89,50.55,50.55,6064.0,31.6979,31.6979,31.4861,31.4861,6064.0
2015-11-04 12:35:00,50.59,50.59,50.42,50.52,12161.0,31.511,31.511,31.4052,31.4674,12161.0
2015-11-04 12:40:00,50.47,50.69,50.46,50.69,6178.0,31.4363,31.5733,31.4301,31.5733,6178.0
2015-11-04 12:45:00,50.71,50.82,50.7,50.75,11028.0,31.5858,31.6543,31.5796,31.6107,11028.0
2015-11-04 12:50:00,50.66,50.67,50.45,50.46,12909.0,31.5546,31.5609,31.4238,31.4301,12909.0
2015-11-04 12:55:00,50.46,50.52,50.37,50.39,9448.0,31.4301,31.4674,31.374,31.3865,9448.0
2015-11-04 13:00:00,50.41,50.46,50.04,50.04,11160.0,31.3989,31.4301,31.1685,31.1685,11160.0
2015-11-04 13:05:00,50.0,50.07,50.0,50.04,10999.0,31.1435,31.1872,31.1435,31.1685,10999.0
2015-11-04 13:10:00,50.03,50.13,49.99,50.0,12328.0,31.1622,31.2245,31.1373,31.1435,12328.0
2015-11-04 13:15:00,50.0,50.01,49.92,49.92,29789.0,31.1435,31.1498,31.0937,31.0937,29789.0
2015-11-04 13:20:00,49.92,49.98,49.86,49.88,12000.0,31.0937,31.1311,31.0563,31.0688,12000.0
2015-11-04 13:25:00,49.88,49.96,49.8,49.96,15877.0,31.0688,31.1186,31.019,31.1186,15877.0
2015-11-04 13:30:00,49.96,49.96,49.86,49.9,9528.0,31.1186,31.1186,31.0563,31.0813,9528.0
2015-11-04 13:35:00,49.94,49.98,49.82,49.85,13336.0,31.1062,31.1311,31.0314,31.0501,13336.0
2015-11-04 13:40:00,49.87,49.87,49.54,49.61,15780.0,31.0626,31.0626,30.857,30.9006,15780.0
2015-11-04 13:45:00,49.59,49.6,49.29,49.37,13685.0,30.8882,30.8944,30.7013,30.7511,13685.0
2015-11-04 13:50:00,49.32,49.32,49.01,49.09,16166.0,30.72,30.72,30.5269,30.5767,16166.0
2015-11-04 13:55:00,49.02,49.13,49.0,49.08,37690.0,30.5331,30.6017,30.5207,30.5705,37690.0
2015-11-04 14:00:00,49.1,49.1,48.92,48.96,31445.0,30.583,30.583,30.4708,30.4958,31445.0
2015-11-04 14:05:00,49.02,49.02,48.92,48.99,13596.0,30.5331,30.5331,30.4708,30.5145,13596.0
2015-11-04 14:10:00,48.99,49.08,48.93,48.93,32696.0,30.5145,30.5705,30.4771,30.4771,32696.0
2015-11-04 14:15:00,48.97,49.08,48.94,48.99,18475.0,30.502,30.5705,30.4833,30.5145,18475.0
2015-11-04 14:20:00,48.99,49.03,48.87,49.03,18883.0,30.5145,30.5394,30.4397,30.5394,18883.0
2015-11-04 14:25:00,49.04,49.06,48.78,48.84,19950.0,30.5456,30.5581,30.3836,30.421,19950.0
2015-11-04 14:30:00,48.84,48.84,48.66,48.78,23790.0,30.421,30.421,30.3089,30.3836,23790.0
2015-11-04 14:35:00,48.81,49.08,48.8,49.03,25720.0,30.4023,30.5705,30.3961,30.5394,25720.0
2015-11-04 14:40:00,49.05,49.35,48.98,49.35,17473.0,30.5518,30.7387,30.5082,30.7387,17473.0
2015-11-04 14:45:00,49.33,49.39,49.31,49.38,20025.0,30.7262,30.7636,30.7138,30.7574,20025.0
2015-11-04 14:50:00,49.36,49.38,49.19,49.23,12600.0,30.7449,30.7574,30.639,30.6639,12600.0
2015-11-04 14:55:00,49.24,49.33,49.21,49.26,16916.0,30.6702,30.7262,30.6515,30.6826,16916.0
2015-11-04 15:00:00,49.27,49.55,49.27,49.48,16715.0,30.6889,30.8633,30.6889,30.8197,16715.0
2015-11-04 15:05:00,49.49,49.71,49.49,49.71,20000.0,30.8259,30.9629,30.8259,30.9629,20000.0
2015-11-04 15:10:00,49.71,49.86,49.69,49.79,32565.0,30.9629,31.0563,30.9505,31.0127,32565.0
2015-11-04 15:15:00,49.87,50.12,49.86,50.12,25723.0,31.0626,31.2183,31.0563,31.2183,25723.0
2015-11-04 15:20:00,50.14,50.24,50.07,50.11,25890.0,31.2308,31.293,31.1872,31.2121,25890.0
2015-11-04 15:25:00,50.14,50.32,50.13,50.26,32870.0,31.2308,31.3429,31.2245,31.3055,32870.0
2015-11-04 15:30:00,50.23,50.25,50.06,50.06,28702.0,31.2868,31.2993,31.1809,31.1809,28702.0
2015-11-04 15:35:00,50.06,50.21,50.02,50.21,20931.0,31.1809,31.2744,31.156,31.2744,20931.0
2015-11-04 15:40:00,50.25,50.37,50.17,50.36,32886.0,31.2993,31.374,31.2494,31.3678,32886.0
2015-11-04 15:45:00,50.33,50.38,50.19,50.2,37353.0,31.3491,31.3802,31.2619,31.2681,37353.0
2015-11-04 15:50:00,50.21,50.22,50.15,50.16,39577.0,31.2744,31.2806,31.237,31.2432,39577.0
2015-11-04 15:55:00,50.18,50.18,50.08,50.12,62149.0,31.2557,31.2557,31.1934,31.2183,62149.0
2015-11-05 09:30:00,50.9,50.9,49.74,50.0,20790.0,31.7041,31.7041,30.9816,31.1435,20790.0
2015-11-05 09:35:00,50.01,50.21,49.51,49.67,14309.0,31.1498,31.2744,30.8383,30.938,14309.0
2015-11-05 09:40:00,49.6,49.83,49.07,49.53,15426.0,30.8944,31.0377,30.5643,30.8508,15426.0
2015-11-05 09:45:00,49.72,50.65,49.72,50.64,7538.0,30.9691,31.5484,30.9691,31.5422,7538.0
2015-11-05 09:50:00,50.66,51.25,50.48,51.16,19862.0,31.5546,31.9221,31.4425,31.8661,19862.0
2015-11-05 09:55:00,51.22,51.54,50.82,50.84,18847.0,31.9035,32.1028,31.6543,31.6668,18847.0
2015-11-05 10:00:00,50.84,51.29,50.76,50.9,10878.0,31.6668,31.9471,31.6169,31.7041,10878.0
2015-11-05 10:05:00,50.87,50.87,50.26,50.54,13172.0,31.6854,31.6854,31.3055,31.4799,13172.0
2015-11-05 10:10:00,50.52,50.68,50.2,50.2,8542.0,31.4674,31.5671,31.2681,31.2681,8542.0
2015-11-05 10:15:00,50.13,50.3,49.88,49.88,14100.0,31.2245,31.3304,31.0688,31.0688,14100.0
2015-11-05 10:20:00,49.97,50.25,49.59,49.61,15025.0,31.1249,31.2993,30.8882,30.9006,15025.0
2015-11-05 10:25:00,49.68,49.92,49.54,49.81,13860.0,30.9442,31.0937,30.857,31.0252,13860.0
2015-11-05 10:30:00,49.82,50.0,49.71,49.8,11389.0,31.0314,31.1435,30.9629,31.019,11389.0
2015-11-05 10:35:00,49.83,50.02,49.26,49.37,21864.0,31.0377,31.156,30.6826,30.7511,21864.0
2015-11-05 10:40:00,49.35,49.74,49.27,49.73,17205.0,30.7387,30.9816,30.6889,30.9754,17205.0
2015-11-05 10:45:00,49.65,49.88,49.63,49.85,20358.0,30.9255,31.0688,30.9131,31.0501,20358.0
2015-11-05 10:50:00,49.85,50.26,49.81,50.25,21184.0,31.0501,31.3055,31.0252,31.2993,21184.0
2015-11-05 10:55:00,50.23,50.32,50.14,50.2,24153.0,31.2868,31.3429,31.2308,31.2681,24153.0
2015-11-05 11:00:00,50.17,50.25,50.06,50.15,54055.0,31.2494,31.2993,31.1809,31.237,54055.0
2015-11-05 11:05:00,50.09,50.11,49.76,49.76,18880.0,31.1996,31.2121,30.9941,30.9941,18880.0
2015-11-05 11:10:00,49.76,49.92,49.65,49.92,8878.0,30.9941,31.0937,30.9255,31.0937,8878.0
2015-11-05 11:15:00,49.96,50.06,49.86,49.86,13507.0,31.1186,31.1809,31.0563,31.0563,13507.0
2015-11-05 11:20:00,49.91,49.99,49.8,49.84,5400.0,31.0875,31.1373,31.019,31.0439,5400.0
2015-11-05 11:25:00,49.84,50.17,49.8,50.1,11425.0,31.0439,31.2494,31.019,31.2058,11425.0
2015-11-05 11:30:00,50.1,50.18,50.0,50.0,8480.0,31.2058,31.2557,31.1435,31.1435,8480.0
2015-11-05 11:35:00,49.99,50.32,49.98,50.28,8328.0,31.1373,31.3429,31.1311,31.318,8328.0
2015-11-05 11:40:00,50.2,50.29,50.04,50.12,21656.0,31.2681,31.3242,31.1685,31.2183,21656.0
2015-11-05 11:45:00,50.17,50.26,50.13,50.21,9240.0,31.2494,31.3055,31.2245,31.2744,9240.0
2015-11-05 11:50:00,50.19,50.65,50.19,50.65,12534.0,31.2619,31.5484,31.2619,31.5484,12534.0
2015-11-05 11:55:00,50.55,50.64,50.26,50.4,11501.0,31.4861,31.5422,31.3055,31.3927,11501.0
2015-11-05 12:00:00,50.35,50.53,50.35,50.37,7709.0,31.3616,31.4737,31.3616,31.374,7709.0
2015-11-05 12:05:00,50.41,50.42,50.3,50.31,8300.0,31.3989,31.4052,31.3304,31.3366,8300.0
2015-11-05 12:10:00,50.32,50.35,50.1,50.17,7197.0,31.3429,31.3616,31.2058,31.2494,7197.0
2015-11-05 12:15:00,50.15,50.27,50.14,50.18,5434.0,31.237,31.3117,31.2308,31.2557,5434.0
2015-11-05 12:20:00,50.15,50.23,50.12,50.23,5804.0,31.237,31.2868,31.2183,31.2868,5804.0
2015-11-05 12:25:00,50.2,50.27,50.11,50.19,9105.0,31.2681,31.3117,31.2121,31.2619,9105.0
2015-11-05 12:30:00,50.16,50.22,50.11,50.21,11734.0,31.2432,31.2806,31.2121,31.2744,11734.0
2015-11-05 12:35:00,50.21,50.24,50.11,50.16,9930.0,31.2744,31.293,31.2121,31.2432,9930.0
2015-11-05 12:40:00,50.16,50.28,50.11,50.28,6400.0,31.2432,31.318,31.2121,31.318,6400.0
2015-11-05 12:45:00,50.23,50.32,50.13,50.32,6262.0,31.2868,31.3429,31.2245,31.3429,6262.0
2015-11-05 12:50:00,50.32,50.5,50.27,50.5,7783.0,31.3429,31.455,31.3117,31.455,7783.0
2015-11-05 12:55:00,50.5,50.55,50.4,50.55,7418.0,31.455,31.4861,31.3927,31.4861,7418.0
2015-11-05 13:00:00,50.59,51.19,50.59,51.19,15781.0,31.511,31.8848,31.511,31.8848,15781.0
2015-11-05 13:05:00,51.04,51.15,51.01,51.03,8518.0,31.7913,31.8599,31.7726,31.7851,8518.0
2015-11-05 13:10:00,51.04,51.12,50.95,50.96,14995.0,31.7913,31.8412,31.7353,31.7415,14995.0
2015-11-05 13:15:00,50.95,51.07,50.8,50.94,12487.0,31.7353,31.81,31.6418,31.729,12487.0
2015-11-05 13:20:00,50.96,50.99,50.6,50.6,10956.0,31.7415,31.7602,31.5173,31.5173,10956.0
2015-11-05 13:25:00,50.6,50.69,50.43,50.43,7402.0,31.5173,31.5733,31.4114,31.4114,7402.0
2015-11-05 13:30:00,50.47,50.57,50.44,50.53,5334.0,31.4363,31.4986,31.4176,31.4737,5334.0
2015-11-05 13:35:00,50.5,50.6,50.5,50.51,7130.0,31.455,31.5173,31.455,31.4612,7130.0
2015-11-05 13:40:00,50.54,50.54,50.28,50.32,11275.0,31.4799,31.4799,31.318,31.3429,11275.0
2015-11-05 13:45:00,50.29,50.29,50.17,50.21,3451.0,31.3242,31.3242,31.2494,31.2744,3451.0
2015-11-05 13:50:00,50.2,50.25,50.05,50.14,10130.0,31.2681,31.2993,31.1747,31.2308,10130.0
2015-11-05 13:55:00,50.15,50.17,50.04,50.13,9690.0,31.237,31.2494,31.1685,31.2245,9690.0
2015-11-05 14:00:00,50.14,50.17,50.04,50.12,11147.0,31.2308,31.2494,31.1685,31.2183,11147.0
2015-11-05 14:05:00,50.06,50.08,49.75,49.75,12000.0,31.1809,31.1934,30.9878,30.9878,12000.0
2015-11-05 14:10:00,49.75,49.81,49.67,49.79,13527.0,30.9878,31.0252,30.938,31.0127,13527.0
2015-11-05 14:15:00,49.84,49.84,49.69,49.75,13948.0,31.0439,31.0439,30.9505,30.9878,13948.0
2015-11-05 14:20:00,49.76,49.83,49.7,49.76,11892.0,30.9941,31.0377,30.9567,30.9941,11892.0
2015-11-05 14:25:00,49.79,49.86,49.62,49.73,8339.0,31.0127,31.0563,30.9069,30.9754,8339.0
2015-11-05 14:30:00,49.73,49.79,49.63,49.63,8411.0,30.9754,31.0127,30.9131,30.9131,8411.0
2015-11-05 14:35:00,49.63,49.79,49.59,49.79,9109.0,30.9131,31.0127,30.8882,31.0127,9109.0
2015-11-05 14:40:00,49.75,49.92,49.75,49.88,6747.0,30.9878,31.0937,30.9878,31.0688,6747.0
2015-11-05 14:45:00,49.82,49.9,49.75,49.84,12657.0,31.0314,31.0813,30.9878,31.0439,12657.0
2015-11-05 14:50:00,49.86,49.9,49.81,49.87,9469.0,31.0563,31.0813,31.0252,31.0626,9469.0
2015-11-05 14:55:00,49.88,49.96,49.86,49.9,15867.0,31.0688,31.1186,31.0563,31.0813,15867.0
2015-11-05 15:00:00,49.91,49.91,49.77,49.8,10860.0,31.0875,31.0875,31.0003,31.019,10860.0
2015-11-05 15:05:00,49.77,49.84,49.74,49.79,15281.0,31.0003,31.0439,30.9816,31.0127,15281.0
2015-11-05 15:10:00,49.79,49.81,49.49,49.49,11095.0,31.0127,31.0252,30.8259,30.8259,11095.0
2015-11-05 15:15:00,49.54,49.77,49.54,49.7,10860.0,30.857,31.0003,30.857,30.9567,10860.0
2015-11-05 15:20:00,49.71,49.89,49.71,49.8,7000.0,30.9629,31.075,30.9629,31.019,7000.0
2015-11-05 15:25:00,49.84,50.11,49.79,50.11,11478.0,31.0439,31.2121,31.0127,31.2121,11478.0
2015-11-05 15:30:00,50.07,50.18,49.96,50.0,13447.0,31.1872,31.2557,31.1186,31.1435,13447.0
2015-11-05 15:35:00,49.97,50.2,49.97,50.18,11645.0,31.1249,31.2681,31.1249,31.2557,11645.0
2015-11-05 15:40:00,50.19,50.29,50.14,50.18,16507.0,31.2619,31.3242,31.2308,31.2557,16507.0
2015-11-05 15:45:00,50.24,50.27,50.13,50.17,27011.0,31.293,31.3117,31.2245,31.2494,27011.0
2015-11-05 15:50:00,50.2,50.25,50.19,50.21,31411.0,31.2681,31.2993,31.2619,31.2744,31411.0
2015-11-05 15:55:00,50.21,50.23,50.13,50.15,40886.0,31.2744,31.2868,31.2245,31.237,40886.0
2015-11-06 09:30:00,49.21,50.49,49.21,50.25,5584.0,30.6515,31.4488,30.6515,31.2993,5584.0
2015-11-06 09:35:00,49.94,50.1,49.39,49.56,8320.0,31.1062,31.2058,30.7636,30.8695,8320.0
2015-11-06 09:40:00,49.52,49.78,48.75,48.79,18199.0,30.8446,31.0065,30.365,30.3899,18199.0
2015-11-06 09:45:00,48.75,48.97,48.6,48.63,21445.0,30.365,30.502,30.2715,30.2902,21445.0
2015-11-06 09:50:00,48.7,48.72,47.83,47.83,24141.0,30.3338,30.3463,29.7919,29.7919,24141.0
2015-11-06 09:55:00,47.73,47.73,47.3,47.3,30993.0,29.7296,29.7296,29.4618,29.4618,30993.0
2015-11-06 10:00:00,47.43,47.64,47.2,47.21,20132.0,29.5428,29.6736,29.3995,29.4057,20132.0
2015-11-06 10:05:00,47.2,47.42,47.09,47.42,14027.0,29.3995,29.5365,29.331,29.5365,14027.0
2015-11-06 10:10:00,47.39,47.65,47.35,47.38,27292.0,29.5179,29.6798,29.4929,29.5116,27292.0
2015-11-06 10:15:00,47.36,47.54,47.12,47.48,23082.0,29.4992,29.6113,29.3497,29.5739,23082.0
2015-11-06 10:20:00,47.48,47.48,47.17,47.19,13045.0,29.5739,29.5739,29.3808,29.3933,13045.0
2015-11-06 10:25:00,47.19,47.27,47.12,47.23,17315.0,29.3933,29.4431,29.3497,29.4182,17315.0
2015-11-06 10:30:00,47.24,47.5,47.2,47.4,18705.0,29.4244,29.5864,29.3995,29.5241,18705.0
2015-11-06 10:35:00,47.42,47.46,47.22,47.26,15915.0,29.5365,29.5615,29.412,29.4369,15915.0
2015-11-06 10:40:00,47.22,47.33,47.2,47.33,20848.0,29.412,29.4805,29.3995,29.4805,20848.0
2015-11-06 10:45:00,47.43,47.67,47.43,47.67,16261.0,29.5428,29.6923,29.5428,29.6923,16261.0
2015-11-06 10:50:00,47.67,47.73,47.41,47.66,20005.0,29.6923,29.7296,29.5303,29.686,20005.0
2015-11-06 10:55:00,47.68,47.82,47.62,47.77,23225.0,29.6985,29.7857,29.6611,29.7545,23225.0
2015-11-06 11:00:00,47.81,47.87,47.62,47.83,8159.0,29.7795,29.8168,29.6611,29.7919,8159.0
2015-11-06 11:05:00,47.89,48.0,47.74,47.79,21606.0,29.8293,29.8978,29.7359,29.767,21606.0
2015-11-06 11:10:00,47.74,48.02,47.7,47.98,27798.0,29.7359,29.9103,29.7109,29.8854,27798.0
2015-11-06 11:15:00,48.0,48.0,47.73,47.74,14993.0,29.8978,29.8978,29.7296,29.7359,14993.0
2015-11-06 11:20:00,47.73,47.98,47.69,47.75,15169.0,29.7296,29.8854,29.7047,29.7421,15169.0
2015-11-06 11:25:00,47.75,48.14,47.75,48.14,45421.0,29.7421,29.985,29.7421,29.985,45421.0
2015-11-06 11:30:00,48.09,48.15,48.02,48.11,24310.0,29.9539,29.9912,29.9103,29.9663,24310.0
2015-11-06 11:35:00,48.09,48.12,47.94,48.01,11491.0,29.9539,29.9726,29.8604,29.904,11491.0
2015-11-06 11:40:00,48.04,48.05,47.92,48.01,9264.0,29.9227,29.929,29.848,29.904,9264.0
2015-11-06 11:45:00,48.0,48.36,47.98,48.36,5437.0,29.8978,30.122,29.8854,30.122,5437.0
2015-11-06 11:50:00,48.34,48.74,48.27,48.59,30144.0,30.1096,30.3587,30.066,30.2653,30144.0
2015-11-06 11:55:00,48.59,48.6,48.38,48.42,7846.0,30.2653,30.2715,30.1345,30.1594,7846.0
2015-11-06 12:00:00,48.42,48.42,48.16,48.16,8340.0,30.1594,30.1594,29.9975,29.9975,8340.0
2015-11-06 12:05:00,48.07,48.29,48.01,48.27,7175.0,29.9414,30.0784,29.904,30.066,7175.0
2015-11-06 12:10:00,48.3,48.38,48.24,48.33,7350.0,30.0847,30.1345,30.0473,30.1034,7350.0
2015-11-06 12:15:00,48.28,48.44,48.26,48.28,10371.0,30.0722,30.1719,30.0598,30.0722,10371.0
2015-11-06 12:20:00,48.3,48.36,48.14,48.14,4701.0,30.0847,30.122,29.985,29.985,4701.0
2015-11-06 12:25:00,48.15,48.22,48.0,48.22,5498.0,29.9912,30.0348,29.8978,30.0348,5498.0
2015-11-06 12:30:00,48.26,48.29,48.19,48.29,3840.0,30.0598,30.0784,30.0162,30.0784,3840.0
2015-11-06 12:35:00,48.29,48.32,48.22,48.28,5212.0,30.0784,30.0971,30.0348,30.0722,5212.0
2015-11-06 12:40:00,48.25,48.4,48.23,48.4,2870.0,30.0535,30.147,30.0411,30.147,2870.0
2015-11-06 12:45:00,48.45,48.49,48.42,48.49,2400.0,30.1781,30.203,30.1594,30.203,2400.0
2015-11-06 12:50:00,48.46,48.51,48.41,48.45,8615.0,30.1843,30.2155,30.1532,30.1781,8615.0
2015-11-06 12:55:00,48.5,48.52,48.34,48.4,14400.0,30.2092,30.2217,30.1096,30.147,14400.0
2015-11-06 13:00:00,48.42,48.48,48.31,48.43,3040.0,30.1594,30.1968,30.0909,30.1656,3040.0
2015-11-06 13:05:00,48.43,48.5,48.42,48.42,4307.0,30.1656,30.2092,30.1594,30.1594,4307.0
2015-11-06 13:10:00,48.5,48.52,48.39,48.42,4986.0,30.2092,30.2217,30.1407,30.1594,4986.0
2015-11-06 13:15:00,48.45,48.47,48.37,48.37,5710.0,30.1781,30.1906,30.1283,30.1283,5710.0
2015-11-06 13:20:00,48.4,48.48,48.36,48.48,7916.0,30.147,30.1968,30.122,30.1968,7916.0
2015-11-06 13:25:00,48.47,48.52,48.41,48.41,6180.0,30.1906,30.2217,30.1532,30.1532,6180.0
2015-11-06 13:30:00,48.4,48.42,48.07,48.08,6345.0,30.147,30.1594,29.9414,29.9476,6345.0
2015-11-06 13:35:00,48.07,48.17,48.0,48.1,5092.0,29.9414,30.0037,29.8978,29.9601,5092.0
2015-11-06 13:40:00,48.07,48.16,47.97,48.01,4182.0,29.9414,29.9975,29.8791,29.904,4182.0
2015-11-06 13:45:00,47.95,48.21,47.94,48.2,3430.0,29.8667,30.0286,29.8604,30.0224,3430.0
2015-11-06 13:50:00,48.18,48.24,48.11,48.16,8820.0,30.0099,30.0473,29.9663,29.9975,8820.0
2015-11-06 13:55:00,48.18,48.18,47.98,47.98,3500.0,30.0099,30.0099,29.8854,29.8854,3500.0
2015-11-06 14:00:00,48.05,48.24,48.05,48.23,10645.0,29.929,30.0473,29.929,30.0411,10645.0
2015-11-06 14:05:00,48.25,48.34,48.21,48.32,2000.0,30.0535,30.1096,30.0286,30.0971,2000.0
2015-11-06 14:10:00,48.32,48.43,48.23,48.23,5620.0,30.0971,30.1656,30.0411,30.0411,5620.0
2015-11-06 14:15:00,48.29,48.29,48.12,48.13,4407.0,30.0784,30.0784,29.9726,29.9788,4407.0
2015-11-06 14:20:00,48.11,48.24,48.11,48.15,4800.0,29.9663,30.0473,29.9663,29.9912,4800.0
2015-11-06 14:25:00,48.1,48.2,48.04,48.2,3773.0,29.9601,30.0224,29.9227,30.0224,3773.0
2015-11-06 14:30:00,48.1,48.2,48.02,48.02,9484.0,29.9601,30.0224,29.9103,29.9103,9484.0
2015-11-06 14:35:00,48.09,48.17,47.9,47.97,15482.0,29.9539,30.0037,29.8355,29.8791,15482.0
2015-11-06 14:40:00,47.94,48.05,47.94,47.95,3900.0,29.8604,29.929,29.8604,29.8667,3900.0
2015-11-06 14:45:00,47.93,47.97,47.85,47.97,6300.0,29.8542,29.8791,29.8044,29.8791,6300.0
2015-11-06 14:50:00,47.97,48.04,47.88,48.0,9701.0,29.8791,29.9227,29.8231,29.8978,9701.0
2015-11-06 14:55:00,47.97,48.09,47.95,48.08,7192.0,29.8791,29.9539,29.8667,29.9476,7192.0
2015-11-06 15:00:00,48.05,48.13,47.94,47.95,9259.0,29.929,29.9788,29.8604,29.8667,9259.0
2015-11-06 15:05:00,48.02,48.06,47.98,47.99,9465.0,29.9103,29.9352,29.8854,29.8916,9465.0
2015-11-06 15:10:00,48.03,48.26,48.03,48.21,4078.0,29.9165,30.0598,29.9165,30.0286,4078.0
2015-11-06 15:15:00,48.21,48.24,48.17,48.24,2000.0,30.0286,30.0473,30.0037,30.0473,2000.0
2015-11-06 15:20:00,48.21,48.37,48.21,48.37,4100.0,30.0286,30.1283,30.0286,30.1283,4100.0
2015-11-06 15:25:00,48.38,48.38,48.23,48.37,5325.0,30.1345,30.1345,30.0411,30.1283,5325.0
2015-11-06 15:30:00,48.36,48.5,48.35,48.43,3306.0,30.122,30.2092,30.1158,30.1656,3306.0
2015-11-06 15:35:00,48.41,48.47,48.3,48.33,11809.0,30.1532,30.1906,30.0847,30.1034,11809.0
2015-11-06 15:40:00,48.3,48.4,48.28,48.4,6706.0,30.0847,30.147,30.0722,30.147,6706.0
2015-11-06 15:45:00,48.39,48.4,48.27,48.33,14137.0,30.1407,30.147,30.066,30.1034,14137.0
2015-11-06 15:50:00,48.35,48.47,48.35,48.44,24246.0,30.1158,30.1906,30.1158,30.1719,24246.0
2015-11-06 15:55:00,48.44,48.45,48.29,48.37,47713.0,30.1719,30.1781,30.0784,30.1283,47713.0
2015-11-09 09:30:00,48.36,48.6,48.28,48.53,6250.0,30.122,30.2715,30.0722,30.2279,6250.0
2015-11-09 09:35:00,48.57,48.77,48.55,48.55,4311.0,30.2528,30.3774,30.2404,30.2404,4311.0
2015-11-09 09:40:00,48.68,49.05,48.45,48.45,6844.0,30.3214,30.5518,30.1781,30.1781,6844.0
2015-11-09 09:45:00,48.42,48.65,48.38,48.6,6659.0,30.1594,30.3027,30.1345,30.2715,6659.0
2015-11-09 09:50:00,48.57,48.67,48.47,48.65,7167.0,30.2528,30.3151,30.1906,30.3027,7167.0
2015-11-09 09:55:00,48.71,48.86,48.46,48.48,8899.0,30.34,30.4335,30.1843,30.1968,8899.0
2015-11-09 10:00:00,48.42,48.55,48.39,48.52,2050.0,30.1594,30.2404,30.1407,30.2217,2050.0
2015-11-09 10:05:00,48.48,48.48,48.0,48.07,17714.0,30.1968,30.1968,29.8978,29.9414,17714.0
2015-11-09 10:10:00,48.07,48.1,47.71,47.95,56701.0,29.9414,29.9601,29.7172,29.8667,56701.0
2015-11-09 10:15:00,48.0,48.09,47.88,47.89,9146.0,29.8978,29.9539,29.8231,29.8293,9146.0
2015-11-09 10:20:00,47.9,47.9,47.46,47.46,21222.0,29.8355,29.8355,29.5615,29.5615,21222.0
2015-11-09 10:25:00,47.5,47.8,47.48,47.64,5263.0,29.5864,29.7732,29.5739,29.6736,5263.0
2015-11-09 10:30:00,47.69,47.74,47.55,47.6,3600.0,29.7047,29.7359,29.6175,29.6487,3600.0
2015-11-09 10:35:00,47.59,47.77,47.49,47.71,4569.0,29.6424,29.7545,29.5801,29.7172,4569.0
2015-11-09 10:40:00,47.69,47.95,47.48,47.95,6929.0,29.7047,29.8667,29.5739,29.8667,6929.0
2015-11-09 10:45:00,47.87,47.95,47.81,47.82,6352.0,29.8168,29.8667,29.7795,29.7857,6352.0
2015-11-09 10:50:00,47.89,47.95,47.78,47.94,6959.0,29.8293,29.8667,29.7608,29.8604,6959.0
2015-11-09 10:55:00,47.95,47.97,47.79,47.79,8457.0,29.8667,29.8791,29.767,29.767,8457.0
2015-11-09 11:00:00,47.8,47.81,47.66,47.67,3706.0,29.7732,29.7795,29.686,29.6923,3706.0
2015-11-09 11:05:00,47.76,47.86,47.6,47.65,5939.0,29.7483,29.8106,29.6487,29.6798,5939.0
2015-11-09 11:10:00,47.62,47.67,47.35,47.47,4500.0,29.6611,29.6923,29.4929,29.5677,4500.0
2015-11-09 11:15:00,47.41,47.41,47.17,47.32,7033.0,29.5303,29.5303,29.3808,29.4743,7033.0
2015-11-09 11:20:00,47.23,47.31,47.03,47.16,8396.0,29.4182,29.468,29.2936,29.3746,8396.0
2015-11-09 11:25:00,47.21,47.31,47.01,47.08,6480.0,29.4057,29.468,29.2812,29.3248,6480.0
2015-11-09 11:30:00,47.15,47.31,47.09,47.18,6206.0,29.3684,29.468,29.331,29.3871,6206.0
2015-11-09 11:35:00,47.11,47.21,46.88,46.99,12542.0,29.3435,29.4057,29.2002,29.2687,12542.0
2015-11-09 11:40:00,47.01,47.17,46.78,47.0,9828.0,29.2812,29.3808,29.1379,29.2749,9828.0
2015-11-09 11:45:00,47.01,47.07,46.79,46.87,9127.0,29.2812,29.3185,29.1441,29.194,9127.0
2015-11-09 11:50:00,46.87,46.98,46.7,46.93,11300.0,29.194,29.2625,29.0881,29.2313,11300.0
2015-11-09 11:55:00,46.91,46.99,46.76,46.98,8548.0,29.2189,29.2687,29.1254,29.2625,8548.0
2015-11-09 12:00:00,46.98,46.99,46.68,46.86,10743.0,29.2625,29.2687,29.0756,29.1877,10743.0
2015-11-09 12:05:00,46.91,46.91,46.79,46.8,6967.0,29.2189,29.2189,29.1441,29.1504,6967.0
2015-11-09 12:10:00,46.77,46.91,46.72,46.88,5800.0,29.1317,29.2189,29.1005,29.2002,5800.0
2015-11-09 12:15:00,46.95,47.21,46.89,47.21,11358.0,29.2438,29.4057,29.2064,29.4057,11358.0
2015-11-09 12:20:00,47.24,47.24,47.08,47.21,3383.0,29.4244,29.4244,29.3248,29.4057,3383.0
2015-11-09 12:25:00,47.21,47.29,47.14,47.26,6612.0,29.4057,29.4556,29.3621,29.4369,6612.0
2015-11-09 12:30:00,47.22,47.35,47.17,47.24,4010.0,29.412,29.4929,29.3808,29.4244,4010.0
2015-11-09 12:35:00,47.23,47.61,47.23,47.59,7656.0,29.4182,29.6549,29.4182,29.6424,7656.0
2015-11-09 12:40:00,47.58,47.59,47.35,47.35,5863.0,29.6362,29.6424,29.4929,29.4929,5863.0
2015-11-09 12:45:00,47.36,47.42,47.35,47.35,2292.0,29.4992,29.5365,29.4929,29.4929,2292.0
2015-11-09 12:50:00,47.34,47.49,47.28,47.28,9645.0,29.4867,29.5801,29.4493,29.4493,9645.0
2015-11-09 12:55:00,47.28,47.52,47.22,47.43,11262.0,29.4493,29.5988,29.412,29.5428,11262.0
2015-11-09 13:00:00,47.42,47.54,47.35,47.43,7100.0,29.5365,29.6113,29.4929,29.5428,7100.0
2015-11-09 13:05:00,47.43,47.5,47.26,47.33,10651.0,29.5428,29.5864,29.4369,29.4805,10651.0
2015-11-09 13:10:00,47.36,47.36,47.22,47.22,4100.0,29.4992,29.4992,29.412,29.412,4100.0
2015-11-09 13:15:00,47.27,47.49,47.27,47.47,7622.0,29.4431,29.5801,29.4431,29.5677,7622.0
2015-11-09 13:20:00,47.44,47.53,47.37,47.49,7900.0,29.549,29.6051,29.5054,29.5801,7900.0
2015-11-09 13:25:00,47.52,47.78,47.49,47.68,7850.0,29.5988,29.7608,29.5801,29.6985,7850.0
2015-11-09 13:30:00,47.76,47.76,47.59,47.6,4500.0,29.7483,29.7483,29.6424,29.6487,4500.0
2015-11-09 13:35:00,47.6,47.95,47.58,47.88,7685.0,29.6487,29.8667,29.6362,29.8231,7685.0
2015-11-09 13:40:00,47.86,47.9,47.67,47.77,7748.0,29.8106,29.8355,29.6923,29.7545,7748.0
2015-11-09 13:45:00,47.79,47.8,47.6,47.6,7393.0,29.767,29.7732,29.6487,29.6487,7393.0
2015-11-09 13:50:00,47.58,47.72,47.41,47.72,5062.0,29.6362,29.7234,29.5303,29.7234,5062.0
2015-11-09 13:55:00,47.7,47.73,47.53,47.68,5954.0,29.7109,29.7296,29.6051,29.6985,5954.0
2015-11-09 14:00:00,47.59,47.63,47.48,47.55,13216.0,29.6424,29.6673,29.5739,29.6175,13216.0
2015-11-09 14:05:00,47.64,47.7,47.56,47.7,4100.0,29.6736,29.7109,29.6237,29.7109,4100.0
2015-11-09 14:10:00,47.64,47.75,47.57,47.66,4400.0,29.6736,29.7421,29.63,29.686,4400.0
2015-11-09 14:15:00,47.65,47.65,47.49,47.5,5983.0,29.6798,29.6798,29.5801,29.5864,5983.0
2015-11-09 14:20:00,47.48,47.65,47.48,47.65,7800.0,29.5739,29.6798,29.5739,29.6798,7800.0
2015-11-09 14:25:00,47.62,47.81,47.62,47.75,6500.0,29.6611,29.7795,29.6611,29.7421,6500.0
2015-11-09 14:30:00,47.75,47.92,47.75,47.81,13922.0,29.7421,29.848,29.7421,29.7795,13922.0
2015-11-09 14:35:00,47.86,47.86,47.67,47.67,4400.0,29.8106,29.8106,29.6923,29.6923,4400.0
2015-11-09 14:40:00,47.72,47.77,47.6,47.61,10801.0,29.7234,29.7545,29.6487,29.6549,10801.0
2015-11-09 14:45:00,47.62,47.74,47.53,47.67,10026.0,29.6611,29.7359,29.6051,29.6923,10026.0
2015-11-09 14:50:00,47.67,47.83,47.67,47.79,10043.0,29.6923,29.7919,29.6923,29.767,10043.0
2015-11-09 14:55:00,47.74,47.78,47.65,47.75,11773.0,29.7359,29.7608,29.6798,29.7421,11773.0
2015-11-09 15:00:00,47.74,47.81,47.62,47.75,11231.0,29.7359,29.7795,29.6611,29.7421,11231.0
2015-11-09 15:05:00,47.73,47.82,47.69,47.74,5000.0,29.7296,29.7857,29.7047,29.7359,5000.0
2015-11-09 15:10:00,47.74,47.8,47.7,47.79,10906.0,29.7359,29.7732,29.7109,29.767,10906.0
2015-11-09 15:15:00,47.76,47.78,47.68,47.77,12290.0,29.7483,29.7608,29.6985,29.7545,12290.0
2015-11-09 15:20:00,47.76,47.79,47.59,47.74,5513.0,29.7483,29.767,29.6424,29.7359,5513.0
2015-11-09 15:25:00,47.75,47.8,47.66,47.75,8758.0,29.7421,29.7732,29.686,29.7421,8758.0
2015-11-09 15:30:00,47.75,47.76,47.59,47.66,8425.0,29.7421,29.7483,29.6424,29.686,8425.0
2015-11-09 15:35:00,47.67,47.73,47.62,47.67,8414.0,29.6923,29.7296,29.6611,29.6923,8414.0
2015-11-09 15:40:00,47.66,47.66,47.47,47.47,13001.0,29.686,29.686,29.5677,29.5677,13001.0
2015-11-09 15:45:00,47.54,47.68,47.49,47.65,30417.0,29.6113,29.6985,29.5801,29.6798,30417.0
2015-11-09 15:50:00,47.66,47.72,47.54,47.67,29077.0,29.686,29.7234,29.6113,29.6923,29077.0
2015-11-09 15:55:00,47.67,47.67,47.31,47.51,121855.0,29.6923,29.6923,29.468,29.5926,121855.0
2015-11-10 09:30:00,47.5,47.5,47.31,47.37,18720.0,29.5864,29.5864,29.468,29.5054,18720.0
2015-11-10 09:35:00,47.37,47.53,47.33,47.4,7643.0,29.5054,29.6051,29.4805,29.5241,7643.0
2015-11-10 09:40:00,47.33,47.4,47.15,47.34,23133.0,29.4805,29.5241,29.3684,29.4867,23133.0
2015-11-10 09:45:00,47.21,47.6,47.17,47.6,5237.0,29.4057,29.6487,29.3808,29.6487,5237.0
2015-11-10 09:50:00,47.58,47.77,47.44,47.69,9246.0,29.6362,29.7545,29.549,29.7047,9246.0
2015-11-10 09:55:00,47.85,48.05,47.54,47.56,4673.0,29.8044,29.929,29.6113,29.6237,4673.0
2015-11-10 10:00:00,47.58,47.82,47.51,47.63,11153.0,29.6362,29.7857,29.5926,29.6673,11153.0
2015-11-10 10:05:00,47.58,47.7,47.5,47.55,15615.0,29.6362,29.7109,29.5864,29.6175,15615.0
2015-11-10 10:10:00,47.56,47.58,47.27,47.27,4471.0,29.6237,29.6362,29.4431,29.4431,4471.0
2015-11-10 10:15:00,47.22,47.25,47.11,47.2,18060.0,29.412,29.4307,29.3435,29.3995,18060.0
2015-11-10 10:20:00,47.21,47.21,46.95,47.04,15767.0,29.4057,29.4057,29.2438,29.2999,15767.0
2015-11-10 10:25:00,47.03,47.06,46.91,46.94,6270.0,29.2936,29.3123,29.2189,29.2376,6270.0
2015-11-10 10:30:00,46.9,46.97,46.75,46.75,22800.0,29.2126,29.2563,29.1192,29.1192,22800.0
2015-11-10 10:35:00,46.75,46.87,46.7,46.78,8631.0,29.1192,29.194,29.0881,29.1379,8631.0
2015-11-10 10:40:00,46.75,47.17,46.75,47.09,15359.0,29.1192,29.3808,29.1192,29.331,15359.0
2015-11-10 10:45:00,47.13,47.29,47.06,47.29,6602.0,29.3559,29.4556,29.3123,29.4556,6602.0
2015-11-10 10:50:00,47.3,47.36,47.16,47.32,12626.0,29.4618,29.4992,29.3746,29.4743,12626.0
2015-11-10 10:55:00,47.38,47.51,47.2,47.2,5050.0,29.5116,29.5926,29.3995,29.3995,5050.0
2015-11-10 11:00:00,47.3,47.35,47.06,47.06,2360.0,29.4618,29.4929,29.3123,29.3123,2360.0
2015-11-10 11:05:00,47.06,47.19,47.0,47.06,4800.0,29.3123,29.3933,29.2749,29.3123,4800.0
2015-11-10 11:10:00,47.13,47.2,46.94,47.0,4574.0,29.3559,29.3995,29.2376,29.2749,4574.0
2015-11-10 11:15:00,47.01,47.4,47.0,47.24,8083.0,29.2812,29.5241,29.2749,29.4244,8083.0
2015-11-10 11:20:00,47.2,47.25,47.02,47.09,2803.0,29.3995,29.4307,29.2874,29.331,2803.0
2015-11-10 11:25:00,47.11,47.16,46.93,47.03,7822.0,29.3435,29.3746,29.2313,29.2936,7822.0
2015-11-10 11:30:00,47.07,47.17,46.91,47.03,6273.0,29.3185,29.3808,29.2189,29.2936,6273.0
2015-11-10 11:35:00,47.08,47.16,47.01,47.01,2307.0,29.3248,29.3746,29.2812,29.2812,2307.0
2015-11-10 11:40:00,47.0,47.12,46.96,47.05,2250.0,29.2749,29.3497,29.25,29.3061,2250.0
2015-11-10 11:45:00,47.12,47.15,47.01,47.02,5907.0,29.3497,29.3684,29.2812,29.2874,5907.0
2015-11-10 11:50:00,47.06,47.1,46.88,46.92,7294.0,29.3123,29.3372,29.2002,29.2251,7294.0
2015-11-10 11:55:00,46.96,47.03,46.9,47.03,2525.0,29.25,29.2936,29.2126,29.2936,2525.0
2015-11-10 12:00:00,47.03,47.07,46.93,46.97,2609.0,29.2936,29.3185,29.2313,29.2563,2609.0
2015-11-10 12:05:00,47.0,47.01,46.86,46.89,2401.0,29.2749,29.2812,29.1877,29.2064,2401.0
2015-11-10 12:10:00,46.93,47.07,46.91,47.04,2383.0,29.2313,29.3185,29.2189,29.2999,2383.0
2015-11-10 12:15:00,47.1,47.14,47.05,47.08,8100.0,29.3372,29.3621,29.3061,29.3248,8100.0
2015-11-10 12:20:00,47.06,47.18,47.06,47.1,3801.0,29.3123,29.3871,29.3123,29.3372,3801.0
2015-11-10 12:25:00,47.06,47.45,47.06,47.18,9435.0,29.3123,29.5552,29.3123,29.3871,9435.0
2015-11-10 12:30:00,47.11,47.16,47.07,47.15,2238.0,29.3435,29.3746,29.3185,29.3684,2238.0
2015-11-10 12:35:00,47.12,47.12,46.82,46.83,5175.0,29.3497,29.3497,29.1628,29.169,5175.0
2015-11-10 12:40:00,46.84,46.93,46.75,46.76,8232.0,29.1753,29.2313,29.1192,29.1254,8232.0
2015-11-10 12:45:00,46.76,46.76,46.6,46.61,17833.0,29.1254,29.1254,29.0258,29.032,17833.0
2015-11-10 12:50:00,46.65,46.77,46.64,46.72,10120.0,29.0569,29.1317,29.0507,29.1005,10120.0
2015-11-10 12:55:00,46.76,46.84,46.68,46.7,6553.0,29.1254,29.1753,29.0756,29.0881,6553.0
2015-11-10 13:00:00,46.7,46.76,46.64,46.71,8419.0,29.0881,29.1254,29.0507,29.0943,8419.0
2015-11-10 13:05:00,46.73,46.75,46.64,46.65,2975.0,29.1068,29.1192,29.0507,29.0569,2975.0
2015-11-10 13:10:00,46.72,46.76,46.71,46.74,3120.0,29.1005,29.1254,29.0943,29.113,3120.0
2015-11-10 13:15:00,46.75,46.76,46.69,46.7,8980.0,29.1192,29.1254,29.0818,29.0881,8980.0
2015-11-10 13:20:00,46.72,46.87,46.71,46.87,8521.0,29.1005,29.194,29.0943,29.194,8521.0
2015-11-10 13:25:00,46.83,46.95,46.77,46.91,6126.0,29.169,29.2438,29.1317,29.2189,6126.0
2015-11-10 13:30:00,46.86,46.86,46.57,46.59,8151.0,29.1877,29.1877,29.0071,29.0196,8151.0
2015-11-10 13:35:00,46.59,46.65,46.57,46.58,2752.0,29.0196,29.0569,29.0071,29.0133,2752.0
2015-11-10 13:40:00,46.61,46.65,46.48,46.48,6125.0,29.032,29.0569,28.951,28.951,6125.0
2015-11-10 13:45:00,46.53,46.62,46.48,46.54,6247.0,28.9822,29.0382,28.951,28.9884,6247.0
2015-11-10 13:50:00,46.54,46.7,46.52,46.7,5737.0,28.9884,29.0881,28.976,29.0881,5737.0
2015-11-10 13:55:00,46.64,46.7,46.62,46.67,3327.0,29.0507,29.0881,29.0382,29.0694,3327.0
2015-11-10 14:00:00,46.69,46.74,46.53,46.54,5704.0,29.0818,29.113,28.9822,28.9884,5704.0
2015-11-10 14:05:00,46.54,46.62,46.53,46.56,25694.0,28.9884,29.0382,28.9822,29.0009,25694.0
2015-11-10 14:10:00,46.54,46.64,46.54,46.59,11978.0,28.9884,29.0507,28.9884,29.0196,11978.0
2015-11-10 14:15:00,46.6,46.62,46.47,46.52,13576.0,29.0258,29.0382,28.9448,28.976,13576.0
2015-11-10 14:20:00,46.51,46.54,46.47,46.48,2656.0,28.9697,28.9884,28.9448,28.951,2656.0
2015-11-10 14:25:00,46.46,46.53,46.44,46.48,4950.0,28.9386,28.9822,28.9261,28.951,4950.0
2015-11-10 14:30:00,46.47,46.56,46.45,46.56,6646.0,28.9448,29.0009,28.9324,29.0009,6646.0
2015-11-10 14:35:00,46.56,46.65,46.53,46.64,24392.0,29.0009,29.0569,28.9822,29.0507,24392.0
2015-11-10 14:40:00,46.63,46.77,46.62,46.76,3901.0,29.0445,29.1317,29.0382,29.1254,3901.0
2015-11-10 14:45:00,46.81,46.81,46.73,46.76,3200.0,29.1566,29.1566,29.1068,29.1254,3200.0
2015-11-10 14:50:00,46.79,46.84,46.59,46.66,4505.0,29.1441,29.1753,29.0196,29.0632,4505.0
2015-11-10 14:55:00,46.61,46.66,46.54,46.63,4475.0,29.032,29.0632,28.9884,29.0445,4475.0
2015-11-10 15:00:00,46.64,46.68,46.61,46.66,5132.0,29.0507,29.0756,29.032,29.0632,5132.0
2015-11-10 15:05:00,46.66,46.77,46.64,46.68,9726.0,29.0632,29.1317,29.0507,29.0756,9726.0
2015-11-10 15:10:00,46.68,46.68,46.62,46.63,2800.0,29.0756,29.0756,29.0382,29.0445,2800.0
2015-11-10 15:15:00,46.64,46.66,46.58,46.58,3628.0,29.0507,29.0632,29.0133,29.0133,3628.0
2015-11-10 15:20:00,46.61,46.65,46.56,46.56,5775.0,29.032,29.0569,29.0009,29.0009,5775.0
2015-11-10 15:25:00,46.56,46.64,46.53,46.6,7973.0,29.0009,29.0507,28.9822,29.0258,7973.0
2015-11-10 15:30:00,46.59,46.69,46.59,46.62,3660.0,29.0196,29.0818,29.0196,29.0382,3660.0
2015-11-10 15:35:00,46.6,46.65,46.54,46.63,6735.0,29.0258,29.0569,28.9884,29.0445,6735.0
2015-11-10 15:40:00,46.63,46.7,46.55,46.66,8242.0,29.0445,29.0881,28.9946,29.0632,8242.0
2015-11-10 15:45:00,46.7,46.72,46.61,46.68,9797.0,29.0881,29.1005,29.032,29.0756,9797.0
2015-11-10 15:50:00,46.66,46.68,46.56,46.58,26542.0,29.0632,29.0756,29.0009,29.0133,26542.0
2015-11-10 15:55:00,46.6,46.65,46.5,46.65,41764.0,29.0258,29.0569,28.9635,29.0569,41764.0
2015-11-11 09:30:00,46.47,46.65,46.05,46.2,16021.0,28.9448,29.0569,28.6832,28.7766,16021.0
2015-11-11 09:35:00,46.16,46.16,45.81,45.94,9290.0,28.7517,28.7517,28.5337,28.6147,9290.0
2015-11-11 09:40:00,45.93,45.95,45.6,45.64,16033.0,28.6085,28.6209,28.4029,28.4278,16033.0
2015-11-11 09:45:00,45.61,45.72,45.5,45.52,7270.0,28.4091,28.4777,28.3406,28.3531,7270.0
2015-11-11 09:50:00,45.51,45.51,45.27,45.44,16818.0,28.3469,28.3469,28.1974,28.3033,16818.0
2015-11-11 09:55:00,45.38,45.38,45.04,45.13,8436.0,28.2659,28.2659,28.0541,28.1102,8436.0
2015-11-11 10:00:00,45.18,45.27,45.09,45.22,12447.0,28.1413,28.1974,28.0853,28.1662,12447.0
2015-11-11 10:05:00,45.17,45.22,45.1,45.17,8455.0,28.1351,28.1662,28.0915,28.1351,8455.0
2015-11-11 10:10:00,45.13,45.17,44.84,44.85,24487.0,28.1102,28.1351,27.9295,27.9358,24487.0
2015-11-11 10:15:00,44.9,45.07,44.75,45.07,8008.0,27.9669,28.0728,27.8735,28.0728,8008.0
2015-11-11 10:20:00,44.99,44.99,44.72,44.75,12580.0,28.023,28.023,27.8548,27.8735,12580.0
2015-11-11 10:25:00,44.77,44.79,44.66,44.66,3786.0,27.8859,27.8984,27.8174,27.8174,3786.0
2015-11-11 10:30:00,44.57,44.64,44.38,44.38,12753.0,27.7614,27.805,27.643,27.643,12753.0
2015-11-11 10:35:00,44.39,44.39,44.27,44.31,10430.0,27.6492,27.6492,27.5745,27.5994,10430.0
2015-11-11 10:40:00,44.34,44.53,44.34,44.47,8826.0,27.6181,27.7364,27.6181,27.6991,8826.0
2015-11-11 10:45:00,44.54,44.56,44.33,44.33,7375.0,27.7427,27.7551,27.6119,27.6119,7375.0
2015-11-11 10:50:00,44.35,44.39,44.07,44.09,13768.0,27.6243,27.6492,27.4499,27.4624,13768.0
2015-11-11 10:55:00,44.09,44.11,43.88,43.89,9025.0,27.4624,27.4748,27.3316,27.3378,9025.0
2015-11-11 11:00:00,43.91,43.91,43.75,43.75,18145.0,27.3503,27.3503,27.2506,27.2506,18145.0
2015-11-11 11:05:00,43.76,43.76,43.49,43.53,9485.0,27.2568,27.2568,27.0887,27.1136,9485.0
2015-11-11 11:10:00,43.57,43.66,43.5,43.55,14322.0,27.1385,27.1945,27.0949,27.126,14322.0
2015-11-11 11:15:00,43.55,43.69,43.46,43.51,10750.0,27.126,27.2132,27.07,27.1011,10750.0
2015-11-11 11:20:00,43.51,43.6,43.44,43.59,7408.0,27.1011,27.1572,27.0575,27.1509,7408.0
2015-11-11 11:25:00,43.51,43.52,43.34,43.4,6856.0,27.1011,27.1073,26.9952,27.0326,6856.0
2015-11-11 11:30:00,43.44,43.53,43.36,43.39,10115.0,27.0575,27.1136,27.0077,27.0264,10115.0
2015-11-11 11:35:00,43.41,43.61,43.36,43.59,11088.0,27.0388,27.1634,27.0077,27.1509,11088.0
2015-11-11 11:40:00,43.6,43.76,43.53,43.64,23953.0,27.1572,27.2568,27.1136,27.1821,23953.0
2015-11-11 11:45:00,43.67,43.75,43.55,43.71,12702.0,27.2008,27.2506,27.126,27.2257,12702.0
2015-11-11 11:50:00,43.68,43.85,43.68,43.81,14382.0,27.207,27.3129,27.207,27.288,14382.0
2015-11-11 11:55:00,43.85,44.05,43.82,43.93,38866.0,27.3129,27.4375,27.2942,27.3627,38866.0
2015-11-11 12:00:00,43.99,44.0,43.85,43.9,9002.0,27.4001,27.4063,27.3129,27.344,9002.0
2015-11-11 12:05:00,43.87,43.97,43.87,43.9,9408.0,27.3254,27.3876,27.3254,27.344,9408.0
2015-11-11 12:10:00,43.88,44.02,43.88,44.02,9715.0,27.3316,27.4188,27.3316,27.4188,9715.0
2015-11-11 12:15:00,44.06,44.12,43.85,43.85,4200.0,27.4437,27.4811,27.3129,27.3129,4200.0
2015-11-11 12:20:00,43.94,44.01,43.9,43.91,4506.0,27.369,27.4126,27.344,27.3503,4506.0
2015-11-11 12:25:00,43.96,43.97,43.82,43.82,16012.0,27.3814,27.3876,27.2942,27.2942,16012.0
2015-11-11 12:30:00,43.82,43.97,43.81,43.97,1960.0,27.2942,27.3876,27.288,27.3876,1960.0
2015-11-11 12:35:00,43.96,43.98,43.83,43.86,4838.0,27.3814,27.3939,27.3004,27.3191,4838.0
2015-11-11 12:40:00,43.85,43.94,43.85,43.91,6000.0,27.3129,27.369,27.3129,27.3503,6000.0
2015-11-11 12:45:00,43.89,43.92,43.77,43.84,9848.0,27.3378,27.3565,27.2631,27.3067,9848.0
2015-11-11 12:50:00,43.84,43.88,43.76,43.88,4749.0,27.3067,27.3316,27.2568,27.3316,4749.0
2015-11-11 12:55:00,43.85,44.0,43.82,44.0,11893.0,27.3129,27.4063,27.2942,27.4063,11893.0
2015-11-11 13:00:00,44.0,44.03,43.93,43.97,2161.0,27.4063,27.425,27.3627,27.3876,2161.0
2015-11-11 13:05:00,43.96,44.0,43.79,43.88,5386.0,27.3814,27.4063,27.2755,27.3316,5386.0
2015-11-11 13:10:00,43.81,43.88,43.73,43.85,4703.0,27.288,27.3316,27.2381,27.3129,4703.0
2015-11-11 13:15:00,43.85,43.86,43.67,43.69,7618.0,27.3129,27.3191,27.2008,27.2132,7618.0
2015-11-11 13:20:00,43.62,43.65,43.52,43.59,7639.0,27.1696,27.1883,27.1073,27.1509,7639.0
2015-11-11 13:25:00,43.56,43.61,43.48,43.52,5812.0,27.1323,27.1634,27.0824,27.1073,5812.0
2015-11-11 13:30:00,43.57,43.57,43.46,43.5,9374.0,27.1385,27.1385,27.07,27.0949,9374.0
2015-11-11 13:35:00,43.5,43.56,43.47,43.51,5090.0,27.0949,27.1323,27.0762,27.1011,5090.0
2015-11-11 13:40:00,43.54,43.63,43.5,43.51,6958.0,27.1198,27.1759,27.0949,27.1011,6958.0
2015-11-11 13:45:00,43.58,43.61,43.51,43.53,5053.0,27.1447,27.1634,27.1011,27.1136,5053.0
2015-11-11 13:50:00,43.56,43.73,43.53,43.65,5073.0,27.1323,27.2381,27.1136,27.1883,5073.0
2015-11-11 13:55:00,43.65,43.71,43.56,43.56,8210.0,27.1883,27.2257,27.1323,27.1323,8210.0
2015-11-11 14:00:00,43.63,43.63,43.45,43.53,16703.0,27.1759,27.1759,27.0637,27.1136,16703.0
2015-11-11 14:05:00,43.51,43.51,43.33,43.44,12678.0,27.1011,27.1011,26.989,27.0575,12678.0
2015-11-11 14:10:00,43.44,43.53,43.4,43.46,4636.0,27.0575,27.1136,27.0326,27.07,4636.0
2015-11-11 14:15:00,43.49,43.55,43.41,43.52,9257.0,27.0887,27.126,27.0388,27.1073,9257.0
2015-11-11 14:20:00,43.56,43.56,43.4,43.44,10125.0,27.1323,27.1323,27.0326,27.0575,10125.0
2015-11-11 14:25:00,43.44,43.5,43.4,43.5,9249.0,27.0575,27.0949,27.0326,27.0949,9249.0
2015-11-11 14:30:00,43.48,43.64,43.48,43.62,10607.0,27.0824,27.1821,27.0824,27.1696,10607.0
2015-11-11 14:35:00,43.65,43.71,43.63,43.63,6843.0,27.1883,27.2257,27.1759,27.1759,6843.0
2015-11-11 14:40:00,43.65,43.65,43.47,43.48,12289.0,27.1883,27.1883,27.0762,27.0824,12289.0
2015-11-11 14:45:00,43.5,43.51,43.4,43.44,11037.0,27.0949,27.1011,27.0326,27.0575,11037.0
2015-11-11 14:50:00,43.45,43.51,43.44,43.51,7638.0,27.0637,27.1011,27.0575,27.1011,7638.0
2015-11-11 14:55:00,43.52,43.52,43.42,43.45,8042.0,27.1073,27.1073,27.0451,27.0637,8042.0
2015-11-11 15:00:00,43.45,43.59,43.45,43.54,5066.0,27.0637,27.1509,27.0637,27.1198,5066.0
2015-11-11 15:05:00,43.54,43.7,43.54,43.66,8667.0,27.1198,27.2195,27.1198,27.1945,8667.0
2015-11-11 15:10:00,43.65,43.79,43.65,43.75,10387.0,27.1883,27.2755,27.1883,27.2506,10387.0
2015-11-11 15:15:00,43.77,43.78,43.63,43.63,12388.0,27.2631,27.2693,27.1759,27.1759,12388.0
2015-11-11 15:20:00,43.65,43.74,43.63,43.72,8329.0,27.1883,27.2444,27.1759,27.2319,8329.0
2015-11-11 15:25:00,43.72,43.86,43.71,43.82,20017.0,27.2319,27.3191,27.2257,27.2942,20017.0
2015-11-11 15:30:00,43.83,43.92,43.78,43.89,10222.0,27.3004,27.3565,27.2693,27.3378,10222.0
2015-11-11 15:35:00,43.9,43.95,43.86,43.95,22766.0,27.344,27.3752,27.3191,27.3752,22766.0
2015-11-11 15:40:00,43.92,43.94,43.83,43.84,21211.0,27.3565,27.369,27.3004,27.3067,21211.0
2015-11-11 15:45:00,43.85,43.85,43.7,43.75,24594.0,27.3129,27.3129,27.2195,27.2506,24594.0
2015-11-11 15:50:00,43.74,43.8,43.67,43.76,31798.0,27.2444,27.2817,27.2008,27.2568,31798.0
2015-11-11 15:55:00,43.76,43.79,43.68,43.73,59020.0,27.2568,27.2755,27.207,27.2381,59020.0
2015-11-12 09:30:00,43.18,43.99,42.55,42.55,15935.0,26.8956,27.4001,26.5032,26.5032,15935.0
2015-11-12 09:35:00,42.47,42.6,42.15,42.22,12287.0,26.4533,26.5343,26.254,26.2976,12287.0
2015-11-12 09:40:00,42.13,42.32,42.03,42.21,16678.0,26.2416,26.3599,26.1793,26.2914,16678.0
2015-11-12 09:45:00,42.34,43.04,42.34,43.04,14409.0,26.3724,26.8084,26.3724,26.8084,14409.0
2015-11-12 09:50:00,43.0,43.15,42.81,42.91,14631.0,26.7835,26.8769,26.6651,26.7274,14631.0
2015-11-12 09:55:00,43.03,43.15,42.59,42.59,6432.0,26.8021,26.8769,26.5281,26.5281,6432.0
2015-11-12 10:00:00,42.59,42.79,42.46,42.62,6520.0,26.5281,26.6527,26.4471,26.5468,6520.0
2015-11-12 10:05:00,42.53,42.69,42.33,42.42,6050.0,26.4907,26.5904,26.3661,26.4222,6050.0
2015-11-12 10:10:00,42.37,42.47,42.08,42.39,29636.0,26.391,26.4533,26.2104,26.4035,29636.0
2015-11-12 10:15:00,42.39,42.62,42.39,42.62,6600.0,26.4035,26.5468,26.4035,26.5468,6600.0
2015-11-12 10:20:00,42.64,42.64,42.2,42.24,7867.0,26.5592,26.5592,26.2852,26.3101,7867.0
2015-11-12 10:25:00,42.33,42.38,42.25,42.31,9973.0,26.3661,26.3973,26.3163,26.3537,9973.0
2015-11-12 10:30:00,42.29,42.36,42.07,42.12,14503.0,26.3412,26.3848,26.2042,26.2353,14503.0
2015-11-12 10:35:00,42.15,42.58,42.09,42.41,16690.0,26.254,26.5218,26.2166,26.416,16690.0
2015-11-12 10:40:00,42.38,42.56,42.37,42.53,9500.0,26.3973,26.5094,26.391,26.4907,9500.0
2015-11-12 10:45:00,42.57,42.57,42.12,42.17,13794.0,26.5156,26.5156,26.2353,26.2665,13794.0
2015-11-12 10:50:00,42.11,42.26,42.11,42.2,10853.0,26.2291,26.3225,26.2291,26.2852,10853.0
2015-11-12 10:55:00,42.28,42.48,42.22,42.32,10021.0,26.335,26.4596,26.2976,26.3599,10021.0
2015-11-12 11:00:00,42.34,42.46,42.1,42.38,20192.0,26.3724,26.4471,26.2229,26.3973,20192.0
2015-11-12 11:05:00,42.38,42.55,42.34,42.49,10833.0,26.3973,26.5032,26.3724,26.4658,10833.0
2015-11-12 11:10:00,42.52,42.54,42.28,42.45,10918.0,26.4845,26.4969,26.335,26.4409,10918.0
2015-11-12 11:15:00,42.39,42.39,41.91,41.91,15617.0,26.4035,26.4035,26.1045,26.1045,15617.0
2015-11-12 11:20:00,41.96,42.03,41.76,41.95,13880.0,26.1357,26.1793,26.0111,26.1294,13880.0
2015-11-12 11:25:00,41.97,41.98,41.74,41.79,14729.0,26.1419,26.1481,25.9986,26.0298,14729.0
2015-11-12 11:30:00,41.83,41.84,41.68,41.7,36513.0,26.0547,26.0609,25.9613,25.9737,36513.0
2015-11-12 11:35:00,41.68,41.86,41.63,41.75,15025.0,25.9613,26.0734,25.9301,26.0049,15025.0
2015-11-12 11:40:00,41.77,42.16,41.76,42.07,9268.0,26.0173,26.2602,26.0111,26.2042,9268.0
2015-11-12 11:45:00,42.04,42.05,41.76,41.76,10136.0,26.1855,26.1917,26.0111,26.0111,10136.0
2015-11-12 11:50:00,41.75,41.84,41.66,41.71,2900.0,26.0049,26.0609,25.9488,25.9799,2900.0
2015-11-12 11:55:00,41.63,41.76,41.52,41.62,8592.0,25.9301,26.0111,25.8616,25.9239,8592.0
2015-11-12 12:00:00,41.7,41.78,41.63,41.78,5000.0,25.9737,26.0236,25.9301,26.0236,5000.0
2015-11-12 12:05:00,41.77,41.77,41.51,41.51,7087.0,26.0173,26.0173,25.8554,25.8554,7087.0
2015-11-12 12:10:00,41.51,41.57,41.38,41.49,8325.0,25.8554,25.8927,25.7744,25.8429,8325.0
2015-11-12 12:15:00,41.49,41.83,41.49,41.8,26100.0,25.8429,26.0547,25.8429,26.036,26100.0
2015-11-12 12:20:00,41.85,41.88,41.78,41.87,11634.0,26.0672,26.0858,26.0236,26.0796,11634.0
2015-11-12 12:25:00,41.85,41.98,41.85,41.93,11528.0,26.0672,26.1481,26.0672,26.117,11528.0
2015-11-12 12:30:00,41.93,41.93,41.81,41.89,17752.0,26.117,26.117,26.0422,26.0921,17752.0
2015-11-12 12:35:00,41.85,41.91,41.64,41.69,5908.0,26.0672,26.1045,25.9363,25.9675,5908.0
2015-11-12 12:40:00,41.64,41.65,41.54,41.65,5902.0,25.9363,25.9426,25.8741,25.9426,5902.0
2015-11-12 12:45:00,41.66,41.89,41.65,41.87,6050.0,25.9488,26.0921,25.9426,26.0796,6050.0
2015-11-12 12:50:00,41.88,41.93,41.77,41.8,4780.0,26.0858,26.117,26.0173,26.036,4780.0
2015-11-12 12:55:00,41.76,41.8,41.69,41.8,3720.0,26.0111,26.036,25.9675,26.036,3720.0
2015-11-12 13:00:00,41.81,41.83,41.69,41.79,10205.0,26.0422,26.0547,25.9675,26.0298,10205.0
2015-11-12 13:05:00,41.78,41.8,41.59,41.68,9340.0,26.0236,26.036,25.9052,25.9613,9340.0
2015-11-12 13:10:00,41.68,41.83,41.68,41.7,8903.0,25.9613,26.0547,25.9613,25.9737,8903.0
2015-11-12 13:15:00,41.75,41.8,41.73,41.74,20688.0,26.0049,26.036,25.9924,25.9986,20688.0
2015-11-12 13:20:00,41.79,41.8,41.61,41.67,10267.0,26.0298,26.036,25.9177,25.955,10267.0
2015-11-12 13:25:00,41.66,41.72,41.54,41.58,11670.0,25.9488,25.9862,25.8741,25.899,11670.0
2015-11-12 13:30:00,41.63,41.66,41.47,41.64,16153.0,25.9301,25.9488,25.8305,25.9363,16153.0
2015-11-12 13:35:00,41.63,41.81,41.61,41.8,22956.0,25.9301,26.0422,25.9177,26.036,22956.0
2015-11-12 13:40:00,41.8,41.8,41.6,41.6,16165.0,26.036,26.036,25.9114,25.9114,16165.0
2015-11-12 13:45:00,41.63,41.66,41.48,41.59,20686.0,25.9301,25.9488,25.8367,25.9052,20686.0
2015-11-12 13:50:00,41.56,41.56,41.38,41.55,12862.0,25.8865,25.8865,25.7744,25.8803,12862.0
2015-11-12 13:55:00,41.55,41.55,41.49,41.5,6500.0,25.8803,25.8803,25.8429,25.8491,6500.0
2015-11-12 14:00:00,41.46,41.5,41.2,41.27,20458.0,25.8242,25.8491,25.6623,25.7059,20458.0
2015-11-12 14:05:00,41.3,41.38,41.3,41.38,29141.0,25.7246,25.7744,25.7246,25.7744,29141.0
2015-11-12 14:10:00,41.37,41.6,41.23,41.6,17905.0,25.7682,25.9114,25.681,25.9114,17905.0
2015-11-12 14:15:00,41.58,41.66,41.53,41.56,16654.0,25.899,25.9488,25.8678,25.8865,16654.0
2015-11-12 14:20:00,41.54,41.59,41.41,41.45,12228.0,25.8741,25.9052,25.7931,25.818,12228.0
2015-11-12 14:25:00,41.47,41.48,41.37,41.46,11165.0,25.8305,25.8367,25.7682,25.8242,11165.0
2015-11-12 14:30:00,41.44,41.45,41.13,41.19,26682.0,25.8118,25.818,25.6187,25.6561,26682.0
2015-11-12 14:35:00,41.17,41.25,41.1,41.15,13695.0,25.6436,25.6934,25.6,25.6311,13695.0
2015-11-12 14:40:00,41.22,41.23,41.05,41.16,12188.0,25.6747,25.681,25.5689,25.6374,12188.0
2015-11-12 14:45:00,41.15,41.15,41.06,41.07,15932.0,25.6311,25.6311,25.5751,25.5813,15932.0
2015-11-12 14:50:00,41.07,41.07,40.97,40.97,16230.0,25.5813,25.5813,25.519,25.519,16230.0
2015-11-12 14:55:00,40.99,41.01,40.92,40.94,18612.0,25.5315,25.5439,25.4879,25.5003,18612.0
2015-11-12 15:00:00,40.93,41.14,40.92,41.14,37434.0,25.4941,25.6249,25.4879,25.6249,37434.0
2015-11-12 15:05:00,41.14,41.54,41.1,41.36,37684.0,25.6249,25.8741,25.6,25.7619,37684.0
2015-11-12 15:10:00,41.33,41.39,41.14,41.22,20956.0,25.7433,25.7806,25.6249,25.6747,20956.0
2015-11-12 15:15:00,41.2,41.28,41.16,41.25,20105.0,25.6623,25.7121,25.6374,25.6934,20105.0
2015-11-12 15:20:00,41.25,41.31,41.16,41.16,19212.0,25.6934,25.7308,25.6374,25.6374,19212.0
2015-11-12 15:25:00,41.19,41.24,41.13,41.21,18450.0,25.6561,25.6872,25.6187,25.6685,18450.0
2015-11-12 15:30:00,41.21,41.29,41.13,41.2,25477.0,25.6685,25.7183,25.6187,25.6623,25477.0
2015-11-12 15:35:00,41.18,41.29,41.13,41.16,29280.0,25.6498,25.7183,25.6187,25.6374,29280.0
2015-11-12 15:40:00,41.15,41.17,41.05,41.09,23635.0,25.6311,25.6436,25.5689,25.5938,23635.0
2015-11-12 15:45:00,41.11,41.23,41.1,41.2,45069.0,25.6062,25.681,25.6,25.6623,45069.0
2015-11-12 15:50:00,41.2,41.2,41.02,41.03,40208.0,25.6623,25.6623,25.5502,25.5564,40208.0
2015-11-12 15:55:00,41.05,41.13,40.99,41.11,67295.0,25.5689,25.6187,25.5315,25.6062,67295.0
2015-11-13 09:30:00,40.62,40.88,40.51,40.7,28154.0,25.301,25.463,25.2325,25.3508,28154.0
2015-11-13 09:35:00,40.7,41.04,40.6,40.94,11328.0,25.3508,25.5626,25.2886,25.5003,11328.0
2015-11-13 09:40:00,41.02,41.18,40.63,40.72,15330.0,25.5502,25.6498,25.3072,25.3633,15330.0
2015-11-13 09:45:00,40.71,40.82,40.59,40.75,10472.0,25.3571,25.4256,25.2823,25.382,10472.0
2015-11-13 09:50:00,40.69,40.84,40.41,40.58,7138.0,25.3446,25.4381,25.1702,25.2761,7138.0
2015-11-13 09:55:00,40.59,40.77,40.46,40.62,10622.0,25.2823,25.3945,25.2014,25.301,10622.0
2015-11-13 10:00:00,40.64,40.93,40.47,40.47,14295.0,25.3135,25.4941,25.2076,25.2076,14295.0
2015-11-13 10:05:00,40.52,40.52,40.22,40.35,14942.0,25.2387,25.2387,25.0519,25.1328,14942.0
2015-11-13 10:10:00,40.4,40.48,40.26,40.32,10280.0,25.164,25.2138,25.0768,25.1142,10280.0
2015-11-13 10:15:00,40.26,40.54,40.24,40.27,20140.0,25.0768,25.2512,25.0643,25.083,20140.0
2015-11-13 10:20:00,40.25,40.29,40.02,40.1,20455.0,25.0706,25.0955,24.9273,24.9771,20455.0
2015-11-13 10:25:00,40.11,40.2,39.95,39.95,28798.0,24.9834,25.0394,24.8837,24.8837,28798.0
2015-11-13 10:30:00,39.98,40.18,39.94,39.94,18162.0,24.9024,25.027,24.8775,24.8775,18162.0
2015-11-13 10:35:00,39.93,40.08,39.92,39.99,20438.0,24.8712,24.9647,24.865,24.9086,20438.0
2015-11-13 10:40:00,39.99,40.08,39.74,39.78,28021.0,24.9086,24.9647,24.7529,24.7778,28021.0
2015-11-13 10:45:00,39.82,39.94,39.73,39.94,12614.0,24.8027,24.8775,24.7467,24.8775,12614.0
2015-11-13 10:50:00,39.91,40.07,39.84,40.07,27939.0,24.8588,24.9584,24.8152,24.9584,27939.0
2015-11-13 10:55:00,40.01,40.09,39.91,39.97,35102.0,24.9211,24.9709,24.8588,24.8962,35102.0
2015-11-13 11:00:00,39.93,40.05,39.9,39.96,27991.0,24.8712,24.946,24.8526,24.8899,27991.0
2015-11-13 11:05:00,39.95,40.04,39.85,39.9,26685.0,24.8837,24.9398,24.8214,24.8526,26685.0
2015-11-13 11:10:00,39.86,40.04,39.83,40.0,10677.0,24.8276,24.9398,24.809,24.9148,10677.0
2015-11-13 11:15:00,39.97,40.01,39.76,39.83,10826.0,24.8962,24.9211,24.7654,24.809,10826.0
2015-11-13 11:20:00,39.87,40.05,39.87,39.91,10811.0,24.8339,24.946,24.8339,24.8588,10811.0
2015-11-13 11:25:00,39.93,39.97,39.85,39.93,8646.0,24.8712,24.8962,24.8214,24.8712,8646.0
2015-11-13 11:30:00,39.99,40.28,39.96,40.18,15032.0,24.9086,25.0892,24.8899,25.027,15032.0
2015-11-13 11:35:00,40.17,40.29,40.06,40.11,9259.0,25.0207,25.0955,24.9522,24.9834,9259.0
2015-11-13 11:40:00,40.12,40.5,40.12,40.5,7010.0,24.9896,25.2263,24.9896,25.2263,7010.0
2015-11-13 11:45:00,40.51,40.7,40.45,40.54,12029.0,25.2325,25.3508,25.1951,25.2512,12029.0
2015-11-13 11:50:00,40.5,40.77,40.46,40.48,19197.0,25.2263,25.3945,25.2014,25.2138,19197.0
2015-11-13 11:55:00,40.47,40.84,40.43,40.8,42491.0,25.2076,25.4381,25.1827,25.4131,42491.0
2015-11-13 12:00:00,40.8,40.91,40.66,40.91,30938.0,25.4131,25.4817,25.3259,25.4817,30938.0
2015-11-13 12:05:00,40.91,41.0,40.83,40.99,19887.0,25.4817,25.5377,25.4318,25.5315,19887.0
2015-11-13 12:10:00,41.0,41.13,40.97,41.1,31040.0,25.5377,25.6187,25.519,25.6,31040.0
2015-11-13 12:15:00,41.1,41.13,40.99,41.08,26786.0,25.6,25.6187,25.5315,25.5875,26786.0
2015-11-13 12:20:00,41.06,41.12,40.94,40.98,17765.0,25.5751,25.6125,25.5003,25.5253,17765.0
2015-11-13 12:25:00,40.95,41.05,40.9,40.92,8859.0,25.5066,25.5689,25.4754,25.4879,8859.0
2015-11-13 12:30:00,40.95,40.95,40.81,40.85,8030.0,25.5066,25.5066,25.4194,25.4443,8030.0
2015-11-13 12:35:00,40.8,40.8,40.62,40.68,8864.0,25.4131,25.4131,25.301,25.3384,8864.0
2015-11-13 12:40:00,40.67,40.76,40.6,40.64,17730.0,25.3322,25.3882,25.2886,25.3135,17730.0
2015-11-13 12:45:00,40.65,40.73,40.63,40.73,6903.0,25.3197,25.3695,25.3072,25.3695,6903.0
2015-11-13 12:50:00,40.72,41.11,40.72,41.06,8974.0,25.3633,25.6062,25.3633,25.5751,8974.0
2015-11-13 12:55:00,41.1,41.23,40.84,40.84,16562.0,25.6,25.681,25.4381,25.4381,16562.0
2015-11-13 13:00:00,40.94,41.07,40.82,40.85,9384.0,25.5003,25.5813,25.4256,25.4443,9384.0
2015-11-13 13:05:00,40.83,40.83,40.67,40.72,9558.0,25.4318,25.4318,25.3322,25.3633,9558.0
2015-11-13 13:10:00,40.74,40.91,40.71,40.91,11280.0,25.3758,25.4817,25.3571,25.4817,11280.0
2015-11-13 13:15:00,40.87,41.13,40.85,41.13,5140.0,25.4567,25.6187,25.4443,25.6187,5140.0
2015-11-13 13:20:00,41.12,41.19,41.06,41.11,3573.0,25.6125,25.6561,25.5751,25.6062,3573.0
2015-11-13 13:25:00,41.17,41.27,41.1,41.13,8800.0,25.6436,25.7059,25.6,25.6187,8800.0
2015-11-13 13:30:00,41.14,41.31,41.1,41.15,9345.0,25.6249,25.7308,25.6,25.6311,9345.0
2015-11-13 13:35:00,41.1,41.11,41.0,41.02,2573.0,25.6,25.6062,25.5377,25.5502,2573.0
2015-11-13 13:40:00,41.04,41.17,40.99,41.03,6081.0,25.5626,25.6436,25.5315,25.5564,6081.0
2015-11-13 13:45:00,41.01,41.06,40.97,41.01,5710.0,25.5439,25.5751,25.519,25.5439,5710.0
2015-11-13 13:50:00,41.07,41.23,41.02,41.15,10014.0,25.5813,25.681,25.5502,25.6311,10014.0
2015-11-13 13:55:00,41.16,41.29,41.08,41.17,17764.0,25.6374,25.7183,25.5875,25.6436,17764.0
2015-11-13 14:00:00,41.17,41.37,41.14,41.33,10635.0,25.6436,25.7682,25.6249,25.7433,10635.0
2015-11-13 14:05:00,41.35,41.48,41.33,41.41,9918.0,25.7557,25.8367,25.7433,25.7931,9918.0
2015-11-13 14:10:00,41.4,41.45,41.22,41.35,6408.0,25.7869,25.818,25.6747,25.7557,6408.0
2015-11-13 14:15:00,41.37,41.57,41.32,41.54,5911.0,25.7682,25.8927,25.737,25.8741,5911.0
2015-11-13 14:20:00,41.59,41.68,41.59,41.68,7498.0,25.9052,25.9613,25.9052,25.9613,7498.0
2015-11-13 14:25:00,41.66,41.66,41.46,41.62,7750.0,25.9488,25.9488,25.8242,25.9239,7750.0
2015-11-13 14:30:00,41.62,41.62,41.26,41.41,26801.0,25.9239,25.9239,25.6997,25.7931,26801.0
2015-11-13 14:35:00,41.46,41.55,41.39,41.55,6492.0,25.8242,25.8803,25.7806,25.8803,6492.0
2015-11-13 14:40:00,41.55,41.55,41.32,41.32,15558.0,25.8803,25.8803,25.737,25.737,15558.0
2015-11-13 14:45:00,41.33,41.37,41.13,41.13,8556.0,25.7433,25.7682,25.6187,25.6187,8556.0
2015-11-13 14:50:00,41.22,41.25,41.15,41.21,8608.0,25.6747,25.6934,25.6311,25.6685,8608.0
2015-11-13 14:55:00,41.26,41.41,41.2,41.41,8656.0,25.6997,25.7931,25.6623,25.7931,8656.0
2015-11-13 15:00:00,41.4,41.43,41.33,41.37,26225.0,25.7869,25.8055,25.7433,25.7682,26225.0
2015-11-13 15:05:00,41.37,41.4,41.32,41.33,10256.0,25.7682,25.7869,25.737,25.7433,10256.0
2015-11-13 15:10:00,41.31,41.45,41.31,41.37,32064.0,25.7308,25.818,25.7308,25.7682,32064.0
2015-11-13 15:15:00,41.36,41.38,41.29,41.36,10961.0,25.7619,25.7744,25.7183,25.7619,10961.0
2015-11-13 15:20:00,41.36,41.37,41.29,41.31,14523.0,25.7619,25.7682,25.7183,25.7308,14523.0
2015-11-13 15:25:00,41.32,41.44,41.31,41.4,27500.0,25.737,25.8118,25.7308,25.7869,27500.0
2015-11-13 15:30:00,41.41,41.52,41.38,41.41,22661.0,25.7931,25.8616,25.7744,25.7931,22661.0
2015-11-13 15:35:00,41.38,41.53,41.38,41.48,10918.0,25.7744,25.8678,25.7744,25.8367,10918.0
2015-11-13 15:40:00,41.47,41.58,41.37,41.4,24653.0,25.8305,25.899,25.7682,25.7869,24653.0
2015-11-13 15:45:00,41.4,41.54,41.36,41.4,50966.0,25.7869,25.8741,25.7619,25.7869,50966.0
2015-11-13 15:50:00,41.4,41.42,41.34,41.41,46803.0,25.7869,25.7993,25.7495,25.7931,46803.0
2015-11-13 15:55:00,41.39,41.52,41.39,41.44,75859.0,25.7806,25.8616,25.7806,25.8118,75859.0
2015-11-16 09:30:00,41.21,42.15,41.21,41.98,18222.0,25.6685,26.254,25.6685,26.1481,18222.0
2015-11-16 09:35:00,41.96,42.68,41.96,42.68,22994.0,26.1357,26.5841,26.1357,26.5841,22994.0
2015-11-16 09:40:00,42.56,42.85,42.22,42.31,16797.0,26.5094,26.69,26.2976,26.3537,16797.0
2015-11-16 09:45:00,42.29,42.37,42.0,42.13,12463.0,26.3412,26.391,26.1606,26.2416,12463.0
2015-11-16 09:50:00,42.0,42.23,41.65,41.79,8727.0,26.1606,26.3038,25.9426,26.0298,8727.0
2015-11-16 09:55:00,41.79,42.04,41.75,41.9,3735.0,26.0298,26.1855,26.0049,26.0983,3735.0
2015-11-16 10:00:00,42.02,42.1,41.84,41.86,10525.0,26.173,26.2229,26.0609,26.0734,10525.0
2015-11-16 10:05:00,41.96,42.05,41.85,42.0,23624.0,26.1357,26.1917,26.0672,26.1606,23624.0
2015-11-16 10:10:00,41.96,42.48,41.93,42.38,6008.0,26.1357,26.4596,26.117,26.3973,6008.0
2015-11-16 10:15:00,42.58,42.58,42.06,42.4,14316.0,26.5218,26.5218,26.198,26.4097,14316.0
2015-11-16 10:20:00,42.43,42.7,42.28,42.67,9607.0,26.4284,26.5966,26.335,26.5779,9607.0
2015-11-16 10:25:00,42.62,42.62,42.45,42.47,3021.0,26.5468,26.5468,26.4409,26.4533,3021.0
2015-11-16 10:30:00,42.44,42.49,42.2,42.27,19487.0,26.4346,26.4658,26.2852,26.3288,19487.0
2015-11-16 10:35:00,42.22,42.36,42.1,42.29,7300.0,26.2976,26.3848,26.2229,26.3412,7300.0
2015-11-16 10:40:00,42.29,42.45,42.28,42.44,2711.0,26.3412,26.4409,26.335,26.4346,2711.0
2015-11-16 10:45:00,42.45,42.67,42.34,42.57,11795.0,26.4409,26.5779,26.3724,26.5156,11795.0
2015-11-16 10:50:00,42.57,42.58,42.31,42.34,8977.0,26.5156,26.5218,26.3537,26.3724,8977.0
2015-11-16 10:55:00,42.3,42.34,42.05,42.21,10200.0,26.3474,26.3724,26.1917,26.2914,10200.0
2015-11-16 11:00:00,42.18,42.22,41.95,41.95,14178.0,26.2727,26.2976,26.1294,26.1294,14178.0
2015-11-16 11:05:00,41.93,42.04,41.9,42.01,9071.0,26.117,26.1855,26.0983,26.1668,9071.0
2015-11-16 11:10:00,41.92,42.01,41.83,41.83,6563.0,26.1108,26.1668,26.0547,26.0547,6563.0
2015-11-16 11:15:00,41.94,42.11,41.91,42.04,9650.0,26.1232,26.2291,26.1045,26.1855,9650.0
2015-11-16 11:20:00,42.13,42.13,41.94,42.0,7900.0,26.2416,26.2416,26.1232,26.1606,7900.0
2015-11-16 11:25:00,41.99,42.14,41.95,41.98,5083.0,26.1544,26.2478,26.1294,26.1481,5083.0
2015-11-16 11:30:00,42.01,42.22,42.01,42.08,7125.0,26.1668,26.2976,26.1668,26.2104,7125.0
2015-11-16 11:35:00,42.14,42.16,42.05,42.11,3114.0,26.2478,26.2602,26.1917,26.2291,3114.0
2015-11-16 11:40:00,42.18,42.31,42.15,42.26,2324.0,26.2727,26.3537,26.254,26.3225,2324.0
2015-11-16 11:45:00,42.29,42.44,42.26,42.34,8915.0,26.3412,26.4346,26.3225,26.3724,8915.0
2015-11-16 11:50:00,42.35,42.38,42.23,42.31,3400.0,26.3786,26.3973,26.3038,26.3537,3400.0
2015-11-16 11:55:00,42.38,42.39,42.2,42.24,6766.0,26.3973,26.4035,26.2852,26.3101,6766.0
2015-11-16 12:00:00,42.25,42.39,42.23,42.35,16941.0,26.3163,26.4035,26.3038,26.3786,16941.0
2015-11-16 12:05:00,42.31,42.39,42.21,42.39,6290.0,26.3537,26.4035,26.2914,26.4035,6290.0
2015-11-16 12:10:00,42.38,42.4,42.14,42.14,17188.0,26.3973,26.4097,26.2478,26.2478,17188.0
2015-11-16 12:15:00,42.2,42.35,42.17,42.26,6808.0,26.2852,26.3786,26.2665,26.3225,6808.0
2015-11-16 12:20:00,42.32,42.63,42.28,42.52,13475.0,26.3599,26.553,26.335,26.4845,13475.0
2015-11-16 12:25:00,42.55,42.62,42.47,42.51,4770.0,26.5032,26.5468,26.4533,26.4782,4770.0
2015-11-16 12:30:00,42.55,42.56,42.45,42.45,6963.0,26.5032,26.5094,26.4409,26.4409,6963.0
2015-11-16 12:35:00,42.44,42.6,42.44,42.6,2350.0,26.4346,26.5343,26.4346,26.5343,2350.0
2015-11-16 12:40:00,42.66,42.69,42.59,42.62,6492.0,26.5717,26.5904,26.5281,26.5468,6492.0
2015-11-16 12:45:00,42.6,42.66,42.55,42.6,3072.0,26.5343,26.5717,26.5032,26.5343,3072.0
2015-11-16 12:50:00,42.58,42.66,42.46,42.6,4170.0,26.5218,26.5717,26.4471,26.5343,4170.0
2015-11-16 12:55:00,42.61,42.61,42.48,42.51,2800.0,26.5405,26.5405,26.4596,26.4782,2800.0
2015-11-16 13:00:00,42.51,42.65,42.51,42.65,4100.0,26.4782,26.5654,26.4782,26.5654,4100.0
2015-11-16 13:05:00,42.65,42.72,42.58,42.65,14171.0,26.5654,26.609,26.5218,26.5654,14171.0
2015-11-16 13:10:00,42.71,42.81,42.66,42.75,6814.0,26.6028,26.6651,26.5717,26.6277,6814.0
2015-11-16 13:15:00,42.8,42.8,42.72,42.74,3900.0,26.6589,26.6589,26.609,26.6215,3900.0
2015-11-16 13:20:00,42.72,42.75,42.67,42.72,6000.0,26.609,26.6277,26.5779,26.609,6000.0
2015-11-16 13:25:00,42.72,42.75,42.61,42.61,8672.0,26.609,26.6277,26.5405,26.5405,8672.0
2015-11-16 13:30:00,42.59,42.7,42.55,42.55,5956.0,26.5281,26.5966,26.5032,26.5032,5956.0
2015-11-16 13:35:00,42.56,42.61,42.46,42.46,7495.0,26.5094,26.5405,26.4471,26.4471,7495.0
2015-11-16 13:40:00,42.52,42.56,42.45,42.54,5570.0,26.4845,26.5094,26.4409,26.4969,5570.0
2015-11-16 13:45:00,42.56,42.69,42.51,42.64,3684.0,26.5094,26.5904,26.4782,26.5592,3684.0
2015-11-16 13:50:00,42.7,42.73,42.61,42.7,18023.0,26.5966,26.6153,26.5405,26.5966,18023.0
2015-11-16 13:55:00,42.69,42.75,42.61,42.75,6722.0,26.5904,26.6277,26.5405,26.6277,6722.0
2015-11-16 14:00:00,42.75,42.9,42.7,42.83,13954.0,26.6277,26.7212,26.5966,26.6776,13954.0
2015-11-16 14:05:00,42.83,42.91,42.81,42.9,6660.0,26.6776,26.7274,26.6651,26.7212,6660.0
2015-11-16 14:10:00,42.92,43.0,42.89,42.94,10410.0,26.7336,26.7835,26.7149,26.7461,10410.0
2015-11-16 14:15:00,42.94,42.98,42.82,42.85,13317.0,26.7461,26.771,26.6713,26.69,13317.0
2015-11-16 14:20:00,42.87,42.88,42.79,42.8,8784.0,26.7025,26.7087,26.6527,26.6589,8784.0
2015-11-16 14:25:00,42.81,42.87,42.79,42.82,7790.0,26.6651,26.7025,26.6527,26.6713,7790.0
2015-11-16 14:30:00,42.78,42.88,42.74,42.87,4933.0,26.6464,26.7087,26.6215,26.7025,4933.0
2015-11-16 14:35:00,42.87,42.93,42.86,42.93,7542.0,26.7025,26.7399,26.6963,26.7399,7542.0
2015-11-16 14:40:00,42.91,42.98,42.89,42.96,6975.0,26.7274,26.771,26.7149,26.7585,6975.0
2015-11-16 14:45:00,42.96,43.03,42.95,42.98,9284.0,26.7585,26.8021,26.7523,26.771,9284.0
2015-11-16 14:50:00,43.0,43.05,42.98,43.04,7820.0,26.7835,26.8146,26.771,26.8084,7820.0
2015-11-16 14:55:00,43.03,43.05,42.99,43.01,8550.0,26.8021,26.8146,26.7772,26.7897,8550.0
2015-11-16 15:00:00,43.01,43.17,43.01,43.16,19376.0,26.7897,26.8893,26.7897,26.8831,19376.0
2015-11-16 15:05:00,43.16,43.3,43.14,43.29,14132.0,26.8831,26.9703,26.8707,26.9641,14132.0
2015-11-16 15:10:00,43.3,43.35,43.23,43.23,15118.0,26.9703,27.0015,26.9267,26.9267,15118.0
2015-11-16 15:15:00,43.26,43.28,43.22,43.25,5321.0,26.9454,26.9579,26.9205,26.9392,5321.0
2015-11-16 15:20:00,43.25,43.25,43.16,43.16,28022.0,26.9392,26.9392,26.8831,26.8831,28022.0
2015-11-16 15:25:00,43.16,43.26,43.11,43.11,23813.0,26.8831,26.9454,26.852,26.852,23813.0
2015-11-16 15:30:00,43.11,43.12,43.04,43.09,19874.0,26.852,26.8582,26.8084,26.8395,19874.0
2015-11-16 15:35:00,43.09,43.1,43.03,43.07,19750.0,26.8395,26.8457,26.8021,26.8271,19750.0
2015-11-16 15:40:00,43.07,43.1,43.0,43.03,24983.0,26.8271,26.8457,26.7835,26.8021,24983.0
2015-11-16 15:45:00,43.05,43.15,43.03,43.1,36699.0,26.8146,26.8769,26.8021,26.8457,36699.0
2015-11-16 15:50:00,43.1,43.23,43.1,43.23,33002.0,26.8457,26.9267,26.8457,26.9267,33002.0
2015-11-16 15:55:00,43.23,43.34,43.22,43.3,88658.0,26.9267,26.9952,26.9205,26.9703,88658.0
2015-11-17 09:30:00,43.25,43.4,42.78,42.78,14591.0,26.9392,27.0326,26.6464,26.6464,14591.0
2015-11-17 09:35:00,42.73,42.73,42.0,42.26,8007.0,26.6153,26.6153,26.1606,26.3225,8007.0
2015-11-17 09:40:00,42.24,42.53,41.89,42.26,14707.0,26.3101,26.4907,26.0921,26.3225,14707.0
2015-11-17 09:45:00,42.19,42.45,42.19,42.37,1995.0,26.2789,26.4409,26.2789,26.391,1995.0
2015-11-17 09:50:00,42.3,42.42,42.2,42.3,30461.0,26.3474,26.4222,26.2852,26.3474,30461.0
2015-11-17 09:55:00,42.34,42.9,42.31,42.78,10361.0,26.3724,26.7212,26.3537,26.6464,10361.0
2015-11-17 10:00:00,42.95,43.1,42.5,42.59,16773.0,26.7523,26.8457,26.472,26.5281,16773.0
2015-11-17 10:05:00,42.63,42.88,42.51,42.82,6561.0,26.553,26.7087,26.4782,26.6713,6561.0
2015-11-17 10:10:00,42.9,43.2,42.59,42.71,9883.0,26.7212,26.908,26.5281,26.6028,9883.0
2015-11-17 10:15:00,42.71,42.79,42.54,42.75,11184.0,26.6028,26.6527,26.4969,26.6277,11184.0
2015-11-17 10:20:00,42.78,42.9,42.65,42.88,25947.0,26.6464,26.7212,26.5654,26.7087,25947.0
2015-11-17 10:25:00,42.89,43.05,42.85,43.0,34527.0,26.7149,26.8146,26.69,26.7835,34527.0
2015-11-17 10:30:00,42.98,43.3,42.93,43.19,4933.0,26.771,26.9703,26.7399,26.9018,4933.0
2015-11-17 10:35:00,43.13,43.34,43.13,43.34,4109.0,26.8644,26.9952,26.8644,26.9952,4109.0
2015-11-17 10:40:00,43.39,43.51,43.21,43.3,5855.0,27.0264,27.1011,26.9143,26.9703,5855.0
2015-11-17 10:45:00,43.3,43.51,43.24,43.45,10528.0,26.9703,27.1011,26.9329,27.0637,10528.0
2015-11-17 10:50:00,43.5,43.5,43.26,43.26,15409.0,27.0949,27.0949,26.9454,26.9454,15409.0
2015-11-17 10:55:00,43.22,43.42,43.18,43.29,32632.0,26.9205,27.0451,26.8956,26.9641,32632.0
2015-11-17 11:00:00,43.19,43.29,43.14,43.21,20205.0,26.9018,26.9641,26.8707,26.9143,20205.0
2015-11-17 11:05:00,43.25,43.28,42.97,43.12,23100.0,26.9392,26.9579,26.7648,26.8582,23100.0
2015-11-17 11:10:00,43.12,43.22,42.95,43.0,2001.0,26.8582,26.9205,26.7523,26.7835,2001.0
2015-11-17 11:15:00,43.05,43.3,43.04,43.24,3243.0,26.8146,26.9703,26.8084,26.9329,3243.0
2015-11-17 11:20:00,43.25,43.26,43.05,43.05,1450.0,26.9392,26.9454,26.8146,26.8146,1450.0
2015-11-17 11:25:00,43.02,43.24,42.96,43.24,2678.0,26.7959,26.9329,26.7585,26.9329,2678.0
2015-11-17 11:30:00,43.19,43.28,43.09,43.27,2404.0,26.9018,26.9579,26.8395,26.9516,2404.0
2015-11-17 11:35:00,43.22,43.22,42.87,42.92,4300.0,26.9205,26.9205,26.7025,26.7336,4300.0
2015-11-17 11:40:00,42.88,42.89,42.75,42.84,3100.0,26.7087,26.7149,26.6277,26.6838,3100.0
2015-11-17 11:45:00,42.76,43.0,42.76,42.8,5116.0,26.634,26.7835,26.634,26.6589,5116.0
2015-11-17 11:50:00,42.81,43.02,42.79,42.89,4784.0,26.6651,26.7959,26.6527,26.7149,4784.0
2015-11-17 11:55:00,42.83,42.86,42.63,42.63,3533.0,26.6776,26.6963,26.553,26.553,3533.0
2015-11-17 12:00:00,42.67,42.69,42.52,42.59,15416.0,26.5779,26.5904,26.4845,26.5281,15416.0
2015-11-17 12:05:00,42.62,42.76,42.42,42.5,2812.0,26.5468,26.634,26.4222,26.472,2812.0
2015-11-17 12:10:00,42.5,42.7,42.46,42.53,2386.0,26.472,26.5966,26.4471,26.4907,2386.0
2015-11-17 12:15:00,42.53,42.58,42.45,42.45,2100.0,26.4907,26.5218,26.4409,26.4409,2100.0
2015-11-17 12:20:00,42.46,42.5,42.34,42.34,4854.0,26.4471,26.472,26.3724,26.3724,4854.0
2015-11-17 12:25:00,42.38,42.38,42.15,42.15,400.0,26.3973,26.3973,26.254,26.254,400.0
2015-11-17 12:30:00,42.15,42.26,42.04,42.13,7539.0,26.254,26.3225,26.1855,26.2416,7539.0
2015-11-17 12:35:00,42.2,42.2,41.9,41.91,4428.0,26.2852,26.2852,26.0983,26.1045,4428.0
2015-11-17 12:40:00,41.89,42.05,41.86,41.99,2700.0,26.0921,26.1917,26.0734,26.1544,2700.0
2015-11-17 12:45:00,42.05,42.17,42.03,42.12,1655.0,26.1917,26.2665,26.1793,26.2353,1655.0
2015-11-17 12:50:00,42.08,42.11,41.94,41.99,3357.0,26.2104,26.2291,26.1232,26.1544,3357.0
2015-11-17 12:55:00,42.03,42.23,42.03,42.16,6230.0,26.1793,26.3038,26.1793,26.2602,6230.0
2015-11-17 13:00:00,42.16,42.29,42.11,42.22,8712.0,26.2602,26.3412,26.2291,26.2976,8712.0
2015-11-17 13:05:00,42.12,42.15,42.07,42.12,6677.0,26.2353,26.254,26.2042,26.2353,6677.0
2015-11-17 13:10:00,42.15,42.44,42.1,42.4,4237.0,26.254,26.4346,26.2229,26.4097,4237.0
2015-11-17 13:15:00,42.42,42.44,42.31,42.31,2610.0,26.4222,26.4346,26.3537,26.3537,2610.0
2015-11-17 13:20:00,42.26,42.29,42.12,42.12,1575.0,26.3225,26.3412,26.2353,26.2353,1575.0
2015-11-17 13:25:00,42.12,42.21,42.11,42.15,5379.0,26.2353,26.2914,26.2291,26.254,5379.0
2015-11-17 13:30:00,42.2,42.25,42.15,42.24,3681.0,26.2852,26.3163,26.254,26.3101,3681.0
2015-11-17 13:35:00,42.25,42.26,42.13,42.15,8481.0,26.3163,26.3225,26.2416,26.254,8481.0
2015-11-17 13:40:00,42.15,42.23,42.13,42.19,21395.0,26.254,26.3038,26.2416,26.2789,21395.0
2015-11-17 13:45:00,42.13,42.3,42.12,42.15,10560.0,26.2416,26.3474,26.2353,26.254,10560.0
2015-11-17 13:50:00,42.1,42.25,42.1,42.17,5670.0,26.2229,26.3163,26.2229,26.2665,5670.0
2015-11-17 13:55:00,42.18,42.26,42.12,42.23,2700.0,26.2727,26.3225,26.2353,26.3038,2700.0
2015-11-17 14:00:00,42.22,42.22,42.15,42.15,1382.0,26.2976,26.2976,26.254,26.254,1382.0
2015-11-17 14:05:00,42.24,42.35,42.22,42.31,1600.0,26.3101,26.3786,26.2976,26.3537,1600.0
2015-11-17 14:10:00,42.4,42.47,42.37,42.39,4698.0,26.4097,26.4533,26.391,26.4035,4698.0
2015-11-17 14:15:00,42.39,42.42,42.17,42.17,2470.0,26.4035,26.4222,26.2665,26.2665,2470.0
2015-11-17 14:20:00,42.17,42.2,42.1,42.15,12065.0,26.2665,26.2852,26.2229,26.254,12065.0
2015-11-17 14:25:00,42.14,42.17,42.0,42.07,18943.0,26.2478,26.2665,26.1606,26.2042,18943.0
2015-11-17 14:30:00,42.12,42.18,42.08,42.13,13220.0,26.2353,26.2727,26.2104,26.2416,13220.0
2015-11-17 14:35:00,42.15,42.19,42.13,42.18,2681.0,26.254,26.2789,26.2416,26.2727,2681.0
2015-11-17 14:40:00,42.17,42.2,42.09,42.1,6253.0,26.2665,26.2852,26.2166,26.2229,6253.0
2015-11-17 14:45:00,42.1,42.2,42.09,42.16,9900.0,26.2229,26.2852,26.2166,26.2602,9900.0
2015-11-17 14:50:00,42.21,42.28,42.12,42.15,3536.0,26.2914,26.335,26.2353,26.254,3536.0
2015-11-17 14:55:00,42.15,42.25,42.13,42.23,2700.0,26.254,26.3163,26.2416,26.3038,2700.0
2015-11-17 15:00:00,42.21,42.28,42.14,42.25,24255.0,26.2914,26.335,26.2478,26.3163,24255.0
2015-11-17 15:05:00,42.28,42.31,42.13,42.15,13944.0,26.335,26.3537,26.2416,26.254,13944.0
2015-11-17 15:10:00,42.14,42.26,42.11,42.19,13820.0,26.2478,26.3225,26.2291,26.2789,13820.0
2015-11-17 15:15:00,42.14,42.18,42.08,42.12,2100.0,26.2478,26.2727,26.2104,26.2353,2100.0
2015-11-17 15:20:00,42.07,42.18,42.05,42.14,13285.0,26.2042,26.2727,26.1917,26.2478,13285.0
2015-11-17 15:25:00,42.18,42.31,42.12,42.24,3794.0,26.2727,26.3537,26.2353,26.3101,3794.0
2015-11-17 15:30:00,42.22,42.31,42.12,42.22,6602.0,26.2976,26.3537,26.2353,26.2976,6602.0
2015-11-17 15:35:00,42.21,42.21,42.1,42.11,5424.0,26.2914,26.2914,26.2229,26.2291,5424.0
2015-11-17 15:40:00,42.15,42.29,42.15,42.23,7370.0,26.254,26.3412,26.254,26.3038,7370.0
2015-11-17 15:45:00,42.24,42.3,42.16,42.21,12523.0,26.3101,26.3474,26.2602,26.2914,12523.0
2015-11-17 15:50:00,42.21,42.26,42.13,42.24,13980.0,26.2914,26.3225,26.2416,26.3101,13980.0
2015-11-17 15:55:00,42.23,42.26,42.13,42.24,22972.0,26.3038,26.3225,26.2416,26.3101,22972.0
2015-11-18 09:30:00,42.74,42.97,42.69,42.85,8072.0,26.6215,26.7648,26.5904,26.69,8072.0
2015-11-18 09:35:00,42.98,43.52,42.93,43.3,8219.0,26.771,27.1073,26.7399,26.9703,8219.0
2015-11-18 09:40:00,43.24,43.41,43.01,43.31,11768.0,26.9329,27.0388,26.7897,26.9765,11768.0
2015-11-18 09:45:00,43.32,43.37,43.0,43.0,12939.0,26.9828,27.0139,26.7835,26.7835,12939.0
2015-11-18 09:50:00,43.08,43.38,42.97,43.38,13645.0,26.8333,27.0201,26.7648,27.0201,13645.0
2015-11-18 09:55:00,43.33,43.36,42.88,42.96,10439.0,26.989,27.0077,26.7087,26.7585,10439.0
2015-11-18 10:00:00,42.96,43.55,42.94,43.55,16720.0,26.7585,27.126,26.7461,27.126,16720.0
2015-11-18 10:05:00,43.51,43.66,43.39,43.47,6500.0,27.1011,27.1945,27.0264,27.0762,6500.0
2015-11-18 10:10:00,43.43,43.56,43.32,43.42,6942.0,27.0513,27.1323,26.9828,27.0451,6942.0
2015-11-18 10:15:00,43.32,43.57,43.32,43.57,13225.0,26.9828,27.1385,26.9828,27.1385,13225.0
2015-11-18 10:20:00,43.45,43.54,43.32,43.33,10300.0,27.0637,27.1198,26.9828,26.989,10300.0
2015-11-18 10:25:00,43.43,43.53,43.31,43.53,4480.0,27.0513,27.1136,26.9765,27.1136,4480.0
2015-11-18 10:30:00,43.6,43.69,43.33,43.33,5847.0,27.1572,27.2132,26.989,26.989,5847.0
2015-11-18 10:35:00,43.3,43.55,43.28,43.53,5566.0,26.9703,27.126,26.9579,27.1136,5566.0
2015-11-18 10:40:00,43.52,43.63,43.39,43.47,7438.0,27.1073,27.1759,27.0264,27.0762,7438.0
2015-11-18 10:45:00,43.47,43.71,43.47,43.69,9944.0,27.0762,27.2257,27.0762,27.2132,9944.0
2015-11-18 10:50:00,43.64,43.82,43.55,43.8,5876.0,27.1821,27.2942,27.126,27.2817,5876.0
2015-11-18 10:55:00,43.77,44.11,43.75,44.11,17216.0,27.2631,27.4748,27.2506,27.4748,17216.0
2015-11-18 11:00:00,44.09,44.09,43.71,43.72,6360.0,27.4624,27.4624,27.2257,27.2319,6360.0
2015-11-18 11:05:00,43.82,43.84,43.56,43.56,5150.0,27.2942,27.3067,27.1323,27.1323,5150.0
2015-11-18 11:10:00,43.49,43.52,43.4,43.44,1900.0,27.0887,27.1073,27.0326,27.0575,1900.0
2015-11-18 11:15:00,43.45,43.5,43.27,43.38,11856.0,27.0637,27.0949,26.9516,27.0201,11856.0
2015-11-18 11:20:00,43.36,43.41,43.13,43.17,8798.0,27.0077,27.0388,26.8644,26.8893,8798.0
2015-11-18 11:25:00,43.18,43.27,42.91,43.18,4800.0,26.8956,26.9516,26.7274,26.8956,4800.0
2015-11-18 11:30:00,43.14,43.3,43.08,43.2,10760.0,26.8707,26.9703,26.8333,26.908,10760.0
2015-11-18 11:35:00,43.21,43.31,43.17,43.17,6988.0,26.9143,26.9765,26.8893,26.8893,6988.0
2015-11-18 11:40:00,43.12,43.21,42.97,43.17,5760.0,26.8582,26.9143,26.7648,26.8893,5760.0
2015-11-18 11:45:00,43.18,43.25,42.93,42.99,4700.0,26.8956,26.9392,26.7399,26.7772,4700.0
2015-11-18 11:50:00,42.93,42.96,42.63,42.68,10613.0,26.7399,26.7585,26.553,26.5841,10613.0
2015-11-18 11:55:00,42.65,42.79,42.53,42.73,20700.0,26.5654,26.6527,26.4907,26.6153,20700.0
2015-11-18 12:00:00,42.74,42.86,42.62,42.75,17739.0,26.6215,26.6963,26.5468,26.6277,17739.0
2015-11-18 12:05:00,42.75,42.8,42.34,42.34,22589.0,26.6277,26.6589,26.3724,26.3724,22589.0
2015-11-18 12:10:00,42.28,42.52,42.28,42.46,11850.0,26.335,26.4845,26.335,26.4471,11850.0
2015-11-18 12:15:00,42.46,42.85,42.46,42.8,12832.0,26.4471,26.69,26.4471,26.6589,12832.0
2015-11-18 12:20:00,42.82,42.96,42.62,42.66,10784.0,26.6713,26.7585,26.5468,26.5717,10784.0
2015-11-18 12:25:00,42.68,42.68,42.36,42.38,12724.0,26.5841,26.5841,26.3848,26.3973,12724.0
2015-11-18 12:30:00,42.39,42.52,42.26,42.38,7668.0,26.4035,26.4845,26.3225,26.3973,7668.0
2015-11-18 12:35:00,42.34,42.48,42.25,42.29,12755.0,26.3724,26.4596,26.3163,26.3412,12755.0
2015-11-18 12:40:00,42.29,42.38,42.27,42.32,2842.0,26.3412,26.3973,26.3288,26.3599,2842.0
2015-11-18 12:45:00,42.32,42.39,42.27,42.31,2768.0,26.3599,26.4035,26.3288,26.3537,2768.0
2015-11-18 12:50:00,42.35,42.39,42.25,42.25,3120.0,26.3786,26.4035,26.3163,26.3163,3120.0
2015-11-18 12:55:00,42.27,42.29,42.16,42.27,8885.0,26.3288,26.3412,26.2602,26.3288,8885.0
2015-11-18 13:00:00,42.26,42.31,42.17,42.31,4758.0,26.3225,26.3537,26.2665,26.3537,4758.0
2015-11-18 13:05:00,42.32,42.4,42.32,42.36,1876.0,26.3599,26.4097,26.3599,26.3848,1876.0
2015-11-18 13:10:00,42.42,42.6,42.36,42.45,5178.0,26.4222,26.5343,26.3848,26.4409,5178.0
2015-11-18 13:15:00,42.44,42.53,42.33,42.49,5414.0,26.4346,26.4907,26.3661,26.4658,5414.0
2015-11-18 13:20:00,42.49,42.65,42.43,42.52,3170.0,26.4658,26.5654,26.4284,26.4845,3170.0
2015-11-18 13:25:00,42.51,42.59,42.4,42.4,2573.0,26.4782,26.5281,26.4097,26.4097,2573.0
2015-11-18 13:30:00,42.35,42.35,42.2,42.22,2300.0,26.3786,26.3786,26.2852,26.2976,2300.0
2015-11-18 13:35:00,42.23,42.26,42.1,42.26,1726.0,26.3038,26.3225,26.2229,26.3225,1726.0
2015-11-18 13:40:00,42.19,42.37,42.19,42.33,2910.0,26.2789,26.391,26.2789,26.3661,2910.0
2015-11-18 13:45:00,42.34,42.34,42.24,42.24,1300.0,26.3724,26.3724,26.3101,26.3101,1300.0
2015-11-18 13:50:00,42.25,42.25,42.2,42.21,523.0,26.3163,26.3163,26.2852,26.2914,523.0
2015-11-18 13:55:00,42.12,42.2,42.08,42.13,3862.0,26.2353,26.2852,26.2104,26.2416,3862.0
2015-11-18 14:00:00,42.15,42.35,42.15,42.22,2540.0,26.254,26.3786,26.254,26.2976,2540.0
2015-11-18 14:05:00,42.21,42.44,42.19,42.44,3393.0,26.2914,26.4346,26.2789,26.4346,3393.0
2015-11-18 14:10:00,42.51,42.69,42.5,42.53,2768.0,26.4782,26.5904,26.472,26.4907,2768.0
2015-11-18 14:15:00,42.53,42.72,42.53,42.62,2926.0,26.4907,26.609,26.4907,26.5468,2926.0
2015-11-18 14:20:00,42.6,42.6,42.37,42.54,5065.0,26.5343,26.5343,26.391,26.4969,5065.0
2015-11-18 14:25:00,42.52,42.52,42.38,42.45,1868.0,26.4845,26.4845,26.3973,26.4409,1868.0
2015-11-18 14:30:00,42.49,42.49,42.31,42.38,5254.0,26.4658,26.4658,26.3537,26.3973,5254.0
2015-11-18 14:35:00,42.4,42.42,42.3,42.35,5203.0,26.4097,26.4222,26.3474,26.3786,5203.0
2015-11-18 14:40:00,42.34,42.53,42.34,42.5,3280.0,26.3724,26.4907,26.3724,26.472,3280.0
2015-11-18 14:45:00,42.53,42.53,42.36,42.37,4194.0,26.4907,26.4907,26.3848,26.391,4194.0
2015-11-18 14:50:00,42.39,42.59,42.38,42.59,16739.0,26.4035,26.5281,26.3973,26.5281,16739.0
2015-11-18 14:55:00,42.57,42.73,42.55,42.73,4225.0,26.5156,26.6153,26.5032,26.6153,4225.0
2015-11-18 15:00:00,42.71,42.77,42.59,42.71,6654.0,26.6028,26.6402,26.5281,26.6028,6654.0
2015-11-18 15:05:00,42.72,42.81,42.68,42.77,2644.0,26.609,26.6651,26.5841,26.6402,2644.0
2015-11-18 15:10:00,42.81,42.88,42.79,42.84,12848.0,26.6651,26.7087,26.6527,26.6838,12848.0
2015-11-18 15:15:00,42.86,42.91,42.74,42.78,6979.0,26.6963,26.7274,26.6215,26.6464,6979.0
2015-11-18 15:20:00,42.78,42.83,42.76,42.78,10537.0,26.6464,26.6776,26.634,26.6464,10537.0
2015-11-18 15:25:00,42.76,42.78,42.64,42.7,8008.0,26.634,26.6464,26.5592,26.5966,8008.0
2015-11-18 15:30:00,42.67,42.83,42.62,42.83,11986.0,26.5779,26.6776,26.5468,26.6776,11986.0
2015-11-18 15:35:00,42.84,42.9,42.78,42.9,6291.0,26.6838,26.7212,26.6464,26.7212,6291.0
2015-11-18 15:40:00,42.88,42.99,42.87,42.93,6862.0,26.7087,26.7772,26.7025,26.7399,6862.0
2015-11-18 15:45:00,42.92,42.96,42.87,42.95,9997.0,26.7336,26.7585,26.7025,26.7523,9997.0
2015-11-18 15:50:00,42.94,43.06,42.94,43.06,12259.0,26.7461,26.8208,26.7461,26.8208,12259.0
2015-11-18 15:55:00,43.07,43.1,42.98,42.99,24684.0,26.8271,26.8457,26.771,26.7772,24684.0
2015-11-19 09:30:00,42.98,43.2,42.68,43.04,13395.0,26.771,26.908,26.5841,26.8084,13395.0
2015-11-19 09:35:00,42.94,42.94,42.71,42.73,3300.0,26.7461,26.7461,26.6028,26.6153,3300.0
2015-11-19 09:40:00,42.69,42.88,42.68,42.79,700.0,26.5904,26.7087,26.5841,26.6527,700.0
2015-11-19 09:45:00,42.78,43.15,42.77,42.99,8196.0,26.6464,26.8769,26.6402,26.7772,8196.0
2015-11-19 09:50:00,42.97,43.11,42.72,42.87,12359.0,26.7648,26.852,26.609,26.7025,12359.0
2015-11-19 09:55:00,42.86,43.12,42.74,43.12,5900.0,26.6963,26.8582,26.6215,26.8582,5900.0
2015-11-19 10:00:00,43.04,43.12,42.64,42.72,6234.0,26.8084,26.8582,26.5592,26.609,6234.0
2015-11-19 10:05:00,42.76,42.83,42.45,42.45,8250.0,26.634,26.6776,26.4409,26.4409,8250.0
2015-11-19 10:10:00,42.45,42.56,42.14,42.23,18974.0,26.4409,26.5094,26.2478,26.3038,18974.0
2015-11-19 10:15:00,42.17,42.31,41.72,42.31,45861.0,26.2665,26.3537,25.9862,26.3537,45861.0
2015-11-19 10:20:00,42.26,42.34,42.13,42.31,15845.0,26.3225,26.3724,26.2416,26.3537,15845.0
2015-11-19 10:25:00,42.26,42.53,42.26,42.37,6940.0,26.3225,26.4907,26.3225,26.391,6940.0
2015-11-19 10:30:00,42.49,42.52,41.72,41.8,22157.0,26.4658,26.4845,25.9862,26.036,22157.0
2015-11-19 10:35:00,41.77,42.11,41.67,42.02,7222.0,26.0173,26.2291,25.955,26.173,7222.0
2015-11-19 10:40:00,42.08,42.31,42.02,42.3,3553.0,26.2104,26.3537,26.173,26.3474,3553.0
2015-11-19 10:45:00,42.25,42.33,42.18,42.29,5146.0,26.3163,26.3661,26.2727,26.3412,5146.0
2015-11-19 10:50:00,42.19,42.2,42.0,42.07,3518.0,26.2789,26.2852,26.1606,26.2042,3518.0
2015-11-19 10:55:00,42.02,42.22,42.02,42.22,4492.0,26.173,26.2976,26.173,26.2976,4492.0
2015-11-19 11:00:00,42.24,42.31,42.19,42.31,3375.0,26.3101,26.3537,26.2789,26.3537,3375.0
2015-11-19 11:05:00,42.32,42.41,42.26,42.33,6434.0,26.3599,26.416,26.3225,26.3661,6434.0
2015-11-19 11:10:00,42.36,42.41,42.16,42.16,6460.0,26.3848,26.416,26.2602,26.2602,6460.0
2015-11-19 11:15:00,42.21,42.24,42.15,42.17,1500.0,26.2914,26.3101,26.254,26.2665,1500.0
2015-11-19 11:20:00,42.14,42.18,42.01,42.16,6328.0,26.2478,26.2727,26.1668,26.2602,6328.0
2015-11-19 11:25:00,42.0,42.25,41.99,42.21,7636.0,26.1606,26.3163,26.1544,26.2914,7636.0
2015-11-19 11:30:00,42.21,42.31,42.01,42.1,7743.0,26.2914,26.3537,26.1668,26.2229,7743.0
2015-11-19 11:35:00,42.1,42.15,41.96,41.96,2619.0,26.2229,26.254,26.1357,26.1357,2619.0
2015-11-19 11:40:00,41.93,42.05,41.88,42.01,4600.0,26.117,26.1917,26.0858,26.1668,4600.0
2015-11-19 11:45:00,42.05,42.07,41.79,41.85,4095.0,26.1917,26.2042,26.0298,26.0672,4095.0
2015-11-19 11:50:00,41.81,41.81,41.57,41.7,3310.0,26.0422,26.0422,25.8927,25.9737,3310.0
2015-11-19 11:55:00,41.67,41.73,41.63,41.65,1800.0,25.955,25.9924,25.9301,25.9426,1800.0
2015-11-19 12:00:00,41.72,41.88,41.61,41.73,4381.0,25.9862,26.0858,25.9177,25.9924,4381.0
2015-11-19 12:05:00,41.68,41.74,41.58,41.58,2348.0,25.9613,25.9986,25.899,25.899,2348.0
2015-11-19 12:10:00,41.65,41.73,41.63,41.69,3831.0,25.9426,25.9924,25.9301,25.9675,3831.0
2015-11-19 12:15:00,41.73,41.8,41.64,41.72,7186.0,25.9924,26.036,25.9363,25.9862,7186.0
2015-11-19 12:20:00,41.71,41.87,41.71,41.75,1800.0,25.9799,26.0796,25.9799,26.0049,1800.0
2015-11-19 12:25:00,41.7,41.76,41.64,41.65,4660.0,25.9737,26.0111,25.9363,25.9426,4660.0
2015-11-19 12:30:00,41.7,41.75,41.65,41.75,11983.0,25.9737,26.0049,25.9426,26.0049,11983.0
2015-11-19 12:35:00,41.8,42.01,41.76,42.01,16278.0,26.036,26.1668,26.0111,26.1668,16278.0
2015-11-19 12:40:00,42.0,42.21,41.9,42.01,10140.0,26.1606,26.2914,26.0983,26.1668,10140.0
2015-11-19 12:45:00,42.04,42.13,42.04,42.12,1183.0,26.1855,26.2416,26.1855,26.2353,1183.0
2015-11-19 12:50:00,42.14,42.14,42.0,42.14,2220.0,26.2478,26.2478,26.1606,26.2478,2220.0
2015-11-19 12:55:00,42.09,42.18,42.07,42.18,3232.0,26.2166,26.2727,26.2042,26.2727,3232.0
2015-11-19 13:00:00,42.12,42.12,42.03,42.07,1500.0,26.2353,26.2353,26.1793,26.2042,1500.0
2015-11-19 13:05:00,42.11,42.18,42.04,42.05,4548.0,26.2291,26.2727,26.1855,26.1917,4548.0
2015-11-19 13:10:00,42.0,42.19,41.99,42.19,1900.0,26.1606,26.2789,26.1544,26.2789,1900.0
2015-11-19 13:15:00,42.24,42.26,42.17,42.19,4289.0,26.3101,26.3225,26.2665,26.2789,4289.0
2015-11-19 13:20:00,42.15,42.25,42.15,42.25,3755.0,26.254,26.3163,26.254,26.3163,3755.0
2015-11-19 13:25:00,42.26,42.36,42.19,42.28,2100.0,26.3225,26.3848,26.2789,26.335,2100.0
2015-11-19 13:30:00,42.31,42.36,42.29,42.36,1617.0,26.3537,26.3848,26.3412,26.3848,1617.0
2015-11-19 13:35:00,42.28,42.33,42.26,42.3,2347.0,26.335,26.3661,26.3225,26.3474,2347.0
2015-11-19 13:40:00,42.3,42.36,42.28,42.34,5531.0,26.3474,26.3848,26.335,26.3724,5531.0
2015-11-19 13:45:00,42.34,42.38,42.25,42.25,2118.0,26.3724,26.3973,26.3163,26.3163,2118.0
2015-11-19 13:50:00,42.28,42.4,42.23,42.36,3270.0,26.335,26.4097,26.3038,26.3848,3270.0
2015-11-19 13:55:00,42.39,42.39,42.23,42.24,3331.0,26.4035,26.4035,26.3038,26.3101,3331.0
2015-11-19 14:00:00,42.26,42.28,42.04,42.04,3870.0,26.3225,26.335,26.1855,26.1855,3870.0
2015-11-19 14:05:00,42.03,42.03,41.98,41.99,3339.0,26.1793,26.1793,26.1481,26.1544,3339.0
2015-11-19 14:10:00,42.0,42.01,41.77,41.81,5162.0,26.1606,26.1668,26.0173,26.0422,5162.0
2015-11-19 14:15:00,41.73,41.83,41.73,41.83,3356.0,25.9924,26.0547,25.9924,26.0547,3356.0
2015-11-19 14:20:00,41.83,41.85,41.75,41.8,4797.0,26.0547,26.0672,26.0049,26.036,4797.0
2015-11-19 14:25:00,41.8,41.83,41.75,41.8,8551.0,26.036,26.0547,26.0049,26.036,8551.0
2015-11-19 14:30:00,41.79,41.96,41.78,41.96,9380.0,26.0298,26.1357,26.0236,26.1357,9380.0
2015-11-19 14:35:00,41.99,42.0,41.88,41.88,4978.0,26.1544,26.1606,26.0858,26.0858,4978.0
2015-11-19 14:40:00,41.9,42.04,41.9,42.01,13854.0,26.0983,26.1855,26.0983,26.1668,13854.0
2015-11-19 14:45:00,42.08,42.17,42.0,42.17,4035.0,26.2104,26.2665,26.1606,26.2665,4035.0
2015-11-19 14:50:00,42.15,42.17,42.06,42.13,9112.0,26.254,26.2665,26.198,26.2416,9112.0
2015-11-19 14:55:00,42.1,42.28,42.08,42.28,6210.0,26.2229,26.335,26.2104,26.335,6210.0
2015-11-19 15:00:00,42.29,42.29,42.21,42.22,7306.0,26.3412,26.3412,26.2914,26.2976,7306.0
2015-11-19 15:05:00,42.25,42.27,42.24,42.25,13591.0,26.3163,26.3288,26.3101,26.3163,13591.0
2015-11-19 15:10:00,42.26,42.29,42.21,42.28,11297.0,26.3225,26.3412,26.2914,26.335,11297.0
2015-11-19 15:15:00,42.21,42.29,42.21,42.28,3521.0,26.2914,26.3412,26.2914,26.335,3521.0
2015-11-19 15:20:00,42.27,42.34,42.26,42.27,6729.0,26.3288,26.3724,26.3225,26.3288,6729.0
2015-11-19 15:25:00,42.28,42.32,42.2,42.22,6743.0,26.335,26.3599,26.2852,26.2976,6743.0
2015-11-19 15:30:00,42.21,42.25,42.2,42.2,7829.0,26.2914,26.3163,26.2852,26.2852,7829.0
2015-11-19 15:35:00,42.22,42.23,42.12,42.15,11782.0,26.2976,26.3038,26.2353,26.254,11782.0
2015-11-19 15:40:00,42.11,42.15,42.06,42.07,7080.0,26.2291,26.254,26.198,26.2042,7080.0
2015-11-19 15:45:00,42.08,42.13,42.08,42.12,13597.0,26.2104,26.2416,26.2104,26.2353,13597.0
2015-11-19 15:50:00,42.11,42.15,42.07,42.15,17143.0,26.2291,26.254,26.2042,26.254,17143.0
2015-11-19 15:55:00,42.14,42.2,42.09,42.1,41646.0,26.2478,26.2852,26.2166,26.2229,41646.0
2015-11-20 09:30:00,42.33,42.33,41.81,41.93,9885.0,26.3661,26.3661,26.0422,26.117,9885.0
2015-11-20 09:35:00,42.07,42.29,42.06,42.16,4700.0,26.2042,26.3412,26.198,26.2602,4700.0
2015-11-20 09:40:00,42.17,42.29,41.74,42.19,6350.0,26.2665,26.3412,25.9986,26.2789,6350.0
2015-11-20 09:45:00,42.27,42.48,42.09,42.35,6200.0,26.3288,26.4596,26.2166,26.3786,6200.0
2015-11-20 09:50:00,42.28,42.39,42.08,42.22,8450.0,26.335,26.4035,26.2104,26.2976,8450.0
2015-11-20 09:55:00,42.18,42.18,41.95,41.97,28966.0,26.2727,26.2727,26.1294,26.1419,28966.0
2015-11-20 10:00:00,42.06,42.06,41.7,41.74,7978.0,26.198,26.198,25.9737,25.9986,7978.0
2015-11-20 10:05:00,41.66,41.71,41.46,41.48,5090.0,25.9488,25.9799,25.8242,25.8367,5090.0
2015-11-20 10:10:00,41.53,41.63,41.37,41.55,5320.0,25.8678,25.9301,25.7682,25.8803,5320.0
2015-11-20 10:15:00,41.47,41.57,41.43,41.49,4315.0,25.8305,25.8927,25.8055,25.8429,4315.0
2015-11-20 10:20:00,41.36,41.42,41.29,41.41,2080.0,25.7619,25.7993,25.7183,25.7931,2080.0
2015-11-20 10:25:00,41.37,41.4,41.28,41.4,2700.0,25.7682,25.7869,25.7121,25.7869,2700.0
2015-11-20 10:30:00,41.4,41.41,41.14,41.27,10812.0,25.7869,25.7931,25.6249,25.7059,10812.0
2015-11-20 10:35:00,41.26,41.26,41.03,41.11,9238.0,25.6997,25.6997,25.5564,25.6062,9238.0
2015-11-20 10:40:00,41.08,41.08,40.95,40.95,8800.0,25.5875,25.5875,25.5066,25.5066,8800.0
2015-11-20 10:45:00,41.01,41.05,40.9,40.97,7378.0,25.5439,25.5689,25.4754,25.519,7378.0
2015-11-20 10:50:00,40.98,41.0,40.85,40.85,3050.0,25.5253,25.5377,25.4443,25.4443,3050.0
2015-11-20 10:55:00,40.78,40.82,40.69,40.69,4400.0,25.4007,25.4256,25.3446,25.3446,4400.0
2015-11-20 11:00:00,40.65,40.85,40.53,40.85,2917.0,25.3197,25.4443,25.245,25.4443,2917.0
2015-11-20 11:05:00,40.94,41.09,40.94,41.08,10657.0,25.5003,25.5938,25.5003,25.5875,10657.0
2015-11-20 11:10:00,41.08,41.22,41.01,41.01,13312.0,25.5875,25.6747,25.5439,25.5439,13312.0
2015-11-20 11:15:00,40.97,41.11,40.97,41.09,15657.0,25.519,25.6062,25.519,25.5938,15657.0
2015-11-20 11:20:00,41.16,41.38,41.1,41.34,16954.0,25.6374,25.7744,25.6,25.7495,16954.0
2015-11-20 11:25:00,41.34,41.34,41.23,41.29,2600.0,25.7495,25.7495,25.681,25.7183,2600.0
2015-11-20 11:30:00,41.24,41.34,41.21,41.33,2962.0,25.6872,25.7495,25.6685,25.7433,2962.0
2015-11-20 11:35:00,41.34,41.4,41.31,41.32,11900.0,25.7495,25.7869,25.7308,25.737,11900.0
2015-11-20 11:40:00,41.4,41.45,41.38,41.45,2350.0,25.7869,25.818,25.7744,25.818,2350.0
2015-11-20 11:45:00,41.42,41.46,41.28,41.29,2055.0,25.7993,25.8242,25.7121,25.7183,2055.0
2015-11-20 11:50:00,41.32,41.32,41.2,41.25,1300.0,25.737,25.737,25.6623,25.6934,1300.0
2015-11-20 11:55:00,41.22,41.35,41.22,41.27,1219.0,25.6747,25.7557,25.6747,25.7059,1219.0
2015-11-20 12:00:00,41.25,41.33,41.24,41.25,1850.0,25.6934,25.7433,25.6872,25.6934,1850.0
2015-11-20 12:05:00,41.26,41.26,41.19,41.24,1075.0,25.6997,25.6997,25.6561,25.6872,1075.0
2015-11-20 12:10:00,41.25,41.27,41.2,41.23,7236.0,25.6934,25.7059,25.6623,25.681,7236.0
2015-11-20 12:15:00,41.23,41.49,41.21,41.44,4000.0,25.681,25.8429,25.6685,25.8118,4000.0
2015-11-20 12:20:00,41.43,41.49,41.4,41.4,1000.0,25.8055,25.8429,25.7869,25.7869,1000.0
2015-11-20 12:25:00,41.44,41.45,41.24,41.26,3200.0,25.8118,25.818,25.6872,25.6997,3200.0
2015-11-20 12:30:00,41.24,41.37,41.24,41.3,1571.0,25.6872,25.7682,25.6872,25.7246,1571.0
2015-11-20 12:35:00,41.35,41.4,41.35,41.37,1671.0,25.7557,25.7869,25.7557,25.7682,1671.0
2015-11-20 12:40:00,41.38,41.42,41.35,41.41,1200.0,25.7744,25.7993,25.7557,25.7931,1200.0
2015-11-20 12:45:00,41.43,41.5,41.43,41.47,1400.0,25.8055,25.8491,25.8055,25.8305,1400.0
2015-11-20 12:50:00,41.51,41.54,41.39,41.44,2400.0,25.8554,25.8741,25.7806,25.8118,2400.0
2015-11-20 12:55:00,41.38,41.52,41.38,41.47,4400.0,25.7744,25.8616,25.7744,25.8305,4400.0
2015-11-20 13:00:00,41.5,41.75,41.5,41.73,11693.0,25.8491,26.0049,25.8491,25.9924,11693.0
2015-11-20 13:05:00,41.7,41.7,41.65,41.68,2496.0,25.9737,25.9737,25.9426,25.9613,2496.0
2015-11-20 13:10:00,41.73,41.73,41.57,41.61,10390.0,25.9924,25.9924,25.8927,25.9177,10390.0
2015-11-20 13:15:00,41.56,41.57,41.53,41.53,1024.0,25.8865,25.8927,25.8678,25.8678,1024.0
2015-11-20 13:20:00,41.55,41.67,41.54,41.64,5072.0,25.8803,25.955,25.8741,25.9363,5072.0
2015-11-20 13:25:00,41.64,41.67,41.53,41.55,8779.0,25.9363,25.955,25.8678,25.8803,8779.0
2015-11-20 13:30:00,41.58,41.59,41.47,41.47,8172.0,25.899,25.9052,25.8305,25.8305,8172.0
2015-11-20 13:35:00,41.46,41.56,41.45,41.51,9704.0,25.8242,25.8865,25.818,25.8554,9704.0
2015-11-20 13:40:00,41.47,41.52,41.36,41.36,3531.0,25.8305,25.8616,25.7619,25.7619,3531.0
2015-11-20 13:45:00,41.43,41.43,41.18,41.18,8522.0,25.8055,25.8055,25.6498,25.6498,8522.0
2015-11-20 13:50:00,41.23,41.26,41.17,41.17,1200.0,25.681,25.6997,25.6436,25.6436,1200.0
2015-11-20 13:55:00,41.12,41.12,40.91,40.93,6380.0,25.6125,25.6125,25.4817,25.4941,6380.0
2015-11-20 14:00:00,40.95,41.0,40.8,40.84,13355.0,25.5066,25.5377,25.4131,25.4381,13355.0
2015-11-20 14:05:00,40.81,40.81,40.54,40.68,9833.0,25.4194,25.4194,25.2512,25.3384,9833.0
2015-11-20 14:10:00,40.7,40.72,40.62,40.72,2555.0,25.3508,25.3633,25.301,25.3633,2555.0
2015-11-20 14:15:00,40.71,40.76,40.62,40.62,3988.0,25.3571,25.3882,25.301,25.301,3988.0
2015-11-20 14:20:00,40.62,40.66,40.59,40.64,4561.0,25.301,25.3259,25.2823,25.3135,4561.0
2015-11-20 14:25:00,40.6,40.6,40.44,40.55,3772.0,25.2886,25.2886,25.1889,25.2574,3772.0
2015-11-20 14:30:00,40.5,40.61,40.5,40.52,3660.0,25.2263,25.2948,25.2263,25.2387,3660.0
2015-11-20 14:35:00,40.52,40.52,40.44,40.47,3080.0,25.2387,25.2387,25.1889,25.2076,3080.0
2015-11-20 14:40:00,40.5,40.52,40.43,40.5,6334.0,25.2263,25.2387,25.1827,25.2263,6334.0
2015-11-20 14:45:00,40.48,40.49,40.39,40.39,6600.0,25.2138,25.22,25.1578,25.1578,6600.0
2015-11-20 14:50:00,40.38,40.43,40.38,40.41,8013.0,25.1515,25.1827,25.1515,25.1702,8013.0
2015-11-20 14:55:00,40.44,40.44,40.33,40.33,7169.0,25.1889,25.1889,25.1204,25.1204,7169.0
2015-11-20 15:00:00,40.38,40.41,40.25,40.25,12793.0,25.1515,25.1702,25.0706,25.0706,12793.0
2015-11-20 15:05:00,40.26,40.3,40.24,40.29,13339.0,25.0768,25.1017,25.0643,25.0955,13339.0
2015-11-20 15:10:00,40.3,40.34,40.26,40.28,7210.0,25.1017,25.1266,25.0768,25.0892,7210.0
2015-11-20 15:15:00,40.28,40.32,40.25,40.29,6214.0,25.0892,25.1142,25.0706,25.0955,6214.0
2015-11-20 15:20:00,40.29,40.29,40.21,40.22,5773.0,25.0955,25.0955,25.0456,25.0519,5773.0
2015-11-20 15:25:00,40.22,40.22,40.14,40.17,8749.0,25.0519,25.0519,25.002,25.0207,8749.0
2015-11-20 15:30:00,40.19,40.32,40.19,40.24,6811.0,25.0332,25.1142,25.0332,25.0643,6811.0
2015-11-20 15:35:00,40.29,40.31,40.24,40.24,8841.0,25.0955,25.1079,25.0643,25.0643,8841.0
2015-11-20 15:40:00,40.25,40.28,40.15,40.15,15184.0,25.0706,25.0892,25.0083,25.0083,15184.0
2015-11-20 15:45:00,40.14,40.26,40.13,40.24,19207.0,25.002,25.0768,24.9958,25.0643,19207.0
2015-11-20 15:50:00,40.23,40.24,40.1,40.1,31073.0,25.0581,25.0643,24.9771,24.9771,31073.0
2015-11-20 15:55:00,40.13,40.22,40.08,40.19,50135.0,24.9958,25.0519,24.9647,25.0332,50135.0
2015-11-23 09:30:00,40.03,40.39,39.95,40.0,11086.0,24.9335,25.1578,24.8837,24.9148,11086.0
2015-11-23 09:35:00,39.97,40.15,39.81,39.81,5531.0,24.8962,25.0083,24.7965,24.7965,5531.0
2015-11-23 09:40:00,39.88,40.09,39.81,39.95,3279.0,24.8401,24.9709,24.7965,24.8837,3279.0
2015-11-23 09:45:00,40.01,40.15,39.95,39.95,2850.0,24.9211,25.0083,24.8837,24.8837,2850.0
2015-11-23 09:50:00,39.95,40.05,39.68,39.68,7060.0,24.8837,24.946,24.7155,24.7155,7060.0
2015-11-23 09:55:00,39.69,39.8,39.69,39.71,8869.0,24.7217,24.7903,24.7217,24.7342,8869.0
2015-11-23 10:00:00,39.76,39.83,39.65,39.66,4166.0,24.7654,24.809,24.6968,24.7031,4166.0
2015-11-23 10:05:00,39.63,39.81,39.54,39.71,14744.0,24.6844,24.7965,24.6283,24.7342,14744.0
2015-11-23 10:10:00,39.7,39.95,39.7,39.92,9184.0,24.728,24.8837,24.728,24.865,9184.0
2015-11-23 10:15:00,39.95,40.24,39.92,40.24,8954.0,24.8837,25.0643,24.865,25.0643,8954.0
2015-11-23 10:20:00,40.17,40.45,40.1,40.36,4376.0,25.0207,25.1951,24.9771,25.1391,4376.0
2015-11-23 10:25:00,40.47,40.47,40.07,40.22,2739.0,25.2076,25.2076,24.9584,25.0519,2739.0
2015-11-23 10:30:00,40.23,40.48,40.19,40.33,16935.0,25.0581,25.2138,25.0332,25.1204,16935.0
2015-11-23 10:35:00,40.34,40.49,40.31,40.4,13879.0,25.1266,25.22,25.1079,25.164,13879.0
2015-11-23 10:40:00,40.41,40.46,40.27,40.44,13553.0,25.1702,25.2014,25.083,25.1889,13553.0
2015-11-23 10:45:00,40.39,40.56,40.34,40.56,37430.0,25.1578,25.2636,25.1266,25.2636,37430.0
2015-11-23 10:50:00,40.55,40.68,40.54,40.65,8755.0,25.2574,25.3384,25.2512,25.3197,8755.0
2015-11-23 10:55:00,40.7,40.84,40.65,40.76,7861.0,25.3508,25.4381,25.3197,25.3882,7861.0
2015-11-23 11:00:00,40.8,40.9,40.79,40.8,5948.0,25.4131,25.4754,25.4069,25.4131,5948.0
2015-11-23 11:05:00,40.75,40.77,40.63,40.71,6996.0,25.382,25.3945,25.3072,25.3571,6996.0
2015-11-23 11:10:00,40.65,40.73,40.63,40.72,7210.0,25.3197,25.3695,25.3072,25.3633,7210.0
2015-11-23 11:15:00,40.68,40.74,40.63,40.65,15826.0,25.3384,25.3758,25.3072,25.3197,15826.0
2015-11-23 11:20:00,40.56,40.59,40.48,40.5,10246.0,25.2636,25.2823,25.2138,25.2263,10246.0
2015-11-23 11:25:00,40.46,40.47,40.36,40.39,42644.0,25.2014,25.2076,25.1391,25.1578,42644.0
2015-11-23 11:30:00,40.42,40.53,40.4,40.46,17008.0,25.1764,25.245,25.164,25.2014,17008.0
2015-11-23 11:35:00,40.5,40.62,40.49,40.54,13561.0,25.2263,25.301,25.22,25.2512,13561.0
2015-11-23 11:40:00,40.6,40.66,40.49,40.64,5461.0,25.2886,25.3259,25.22,25.3135,5461.0
2015-11-23 11:45:00,40.6,40.67,40.55,40.67,3278.0,25.2886,25.3322,25.2574,25.3322,3278.0
2015-11-23 11:50:00,40.68,40.73,40.67,40.72,5667.0,25.3384,25.3695,25.3322,25.3633,5667.0
2015-11-23 11:55:00,40.71,40.81,40.7,40.78,6123.0,25.3571,25.4194,25.3508,25.4007,6123.0
2015-11-23 12:00:00,40.74,40.79,40.66,40.7,5249.0,25.3758,25.4069,25.3259,25.3508,5249.0
2015-11-23 12:05:00,40.7,40.7,40.57,40.62,3300.0,25.3508,25.3508,25.2699,25.301,3300.0
2015-11-23 12:10:00,40.64,40.68,40.63,40.64,1400.0,25.3135,25.3384,25.3072,25.3135,1400.0
2015-11-23 12:15:00,40.68,40.68,40.56,40.67,4086.0,25.3384,25.3384,25.2636,25.3322,4086.0
2015-11-23 12:20:00,40.66,40.67,40.58,40.6,6024.0,25.3259,25.3322,25.2761,25.2886,6024.0
2015-11-23 12:25:00,40.61,40.71,40.61,40.67,5966.0,25.2948,25.3571,25.2948,25.3322,5966.0
2015-11-23 12:30:00,40.61,40.75,40.55,40.75,2700.0,25.2948,25.382,25.2574,25.382,2700.0
2015-11-23 12:35:00,40.75,40.75,40.65,40.67,1800.0,25.382,25.382,25.3197,25.3322,1800.0
2015-11-23 12:40:00,40.69,40.7,40.57,40.57,7180.0,25.3446,25.3508,25.2699,25.2699,7180.0
2015-11-23 12:45:00,40.54,40.65,40.54,40.63,1900.0,25.2512,25.3197,25.2512,25.3072,1900.0
2015-11-23 12:50:00,40.66,40.66,40.55,40.56,15838.0,25.3259,25.3259,25.2574,25.2636,15838.0
2015-11-23 12:55:00,40.55,40.62,40.55,40.62,2300.0,25.2574,25.301,25.2574,25.301,2300.0
2015-11-23 13:00:00,40.64,40.69,40.63,40.69,7305.0,25.3135,25.3446,25.3072,25.3446,7305.0
2015-11-23 13:05:00,40.7,40.76,40.68,40.75,4669.0,25.3508,25.3882,25.3384,25.382,4669.0
2015-11-23 13:10:00,40.73,40.78,40.66,40.69,11000.0,25.3695,25.4007,25.3259,25.3446,11000.0
2015-11-23 13:15:00,40.66,40.73,40.65,40.73,6516.0,25.3259,25.3695,25.3197,25.3695,6516.0
2015-11-23 13:20:00,40.7,40.71,40.52,40.58,4487.0,25.3508,25.3571,25.2387,25.2761,4487.0
2015-11-23 13:25:00,40.54,40.6,40.45,40.45,5549.0,25.2512,25.2886,25.1951,25.1951,5549.0
2015-11-23 13:30:00,40.45,40.49,40.42,40.49,4100.0,25.1951,25.22,25.1764,25.22,4100.0
2015-11-23 13:35:00,40.5,40.6,40.48,40.56,6124.0,25.2263,25.2886,25.2138,25.2636,6124.0
2015-11-23 13:40:00,40.59,40.59,40.46,40.47,9253.0,25.2823,25.2823,25.2014,25.2076,9253.0
2015-11-23 13:45:00,40.46,40.47,40.4,40.42,6545.0,25.2014,25.2076,25.164,25.1764,6545.0
2015-11-23 13:50:00,40.4,40.46,40.39,40.4,7250.0,25.164,25.2014,25.1578,25.164,7250.0
2015-11-23 13:55:00,40.4,40.4,40.28,40.28,14585.0,25.164,25.164,25.0892,25.0892,14585.0
2015-11-23 14:00:00,40.34,40.43,40.32,40.36,9029.0,25.1266,25.1827,25.1142,25.1391,9029.0
2015-11-23 14:05:00,40.34,40.37,40.2,40.2,5980.0,25.1266,25.1453,25.0394,25.0394,5980.0
2015-11-23 14:10:00,40.19,40.27,40.11,40.16,10903.0,25.0332,25.083,24.9834,25.0145,10903.0
2015-11-23 14:15:00,40.21,40.21,40.08,40.09,12094.0,25.0456,25.0456,24.9647,24.9709,12094.0
2015-11-23 14:20:00,40.08,40.12,39.99,40.04,29484.0,24.9647,24.9896,24.9086,24.9398,29484.0
2015-11-23 14:25:00,40.05,40.06,39.88,39.9,37371.0,24.946,24.9522,24.8401,24.8526,37371.0
2015-11-23 14:30:00,39.93,40.01,39.88,40.0,4370.0,24.8712,24.9211,24.8401,24.9148,4370.0
2015-11-23 14:35:00,40.02,40.02,39.88,39.92,11629.0,24.9273,24.9273,24.8401,24.865,11629.0
2015-11-23 14:40:00,39.9,39.98,39.86,39.88,13746.0,24.8526,24.9024,24.8276,24.8401,13746.0
2015-11-23 14:45:00,39.89,39.9,39.8,39.8,8926.0,24.8463,24.8526,24.7903,24.7903,8926.0
2015-11-23 14:50:00,39.79,39.85,39.74,39.78,4762.0,24.784,24.8214,24.7529,24.7778,4762.0
2015-11-23 14:55:00,39.75,39.78,39.7,39.71,7631.0,24.7591,24.7778,24.728,24.7342,7631.0
2015-11-23 15:00:00,39.73,39.84,39.71,39.83,7144.0,24.7467,24.8152,24.7342,24.809,7144.0
2015-11-23 15:05:00,39.85,39.88,39.8,39.8,16148.0,24.8214,24.8401,24.7903,24.7903,16148.0
2015-11-23 15:10:00,39.84,39.85,39.66,39.71,12610.0,24.8152,24.8214,24.7031,24.7342,12610.0
2015-11-23 15:15:00,39.74,39.74,39.6,39.61,13288.0,24.7529,24.7529,24.6657,24.6719,13288.0
2015-11-23 15:20:00,39.66,39.67,39.57,39.57,6862.0,24.7031,24.7093,24.647,24.647,6862.0
2015-11-23 15:25:00,39.62,39.67,39.56,39.57,7800.0,24.6781,24.7093,24.6408,24.647,7800.0
2015-11-23 15:30:00,39.61,39.61,39.53,39.59,24351.0,24.6719,24.6719,24.6221,24.6595,24351.0
2015-11-23 15:35:00,39.57,39.57,39.5,39.54,23864.0,24.647,24.647,24.6034,24.6283,23864.0
2015-11-23 15:40:00,39.55,39.57,39.48,39.5,24120.0,24.6345,24.647,24.5909,24.6034,24120.0
2015-11-23 15:45:00,39.52,39.53,39.42,39.49,28523.0,24.6159,24.6221,24.5536,24.5972,28523.0
2015-11-23 15:50:00,39.48,39.54,39.39,39.47,62002.0,24.5909,24.6283,24.5349,24.5847,62002.0
2015-11-23 15:55:00,39.47,39.59,39.45,39.57,51425.0,24.5847,24.6595,24.5723,24.647,51425.0
2015-11-24 09:30:00,39.73,40.11,39.53,40.02,10901.0,24.7467,24.9834,24.6221,24.9273,10901.0
2015-11-24 09:35:00,40.05,40.32,39.9,40.01,14568.0,24.946,25.1142,24.8526,24.9211,14568.0
2015-11-24 09:40:00,40.01,40.49,40.01,40.31,38295.0,24.9211,25.22,24.9211,25.1079,38295.0
2015-11-24 09:45:00,40.33,40.46,40.05,40.07,9772.0,25.1204,25.2014,24.946,24.9584,9772.0
2015-11-24 09:50:00,40.21,40.35,40.16,40.2,24037.0,25.0456,25.1328,25.0145,25.0394,24037.0
2015-11-24 09:55:00,40.23,40.33,40.06,40.09,36659.0,25.0581,25.1204,24.9522,24.9709,36659.0
2015-11-24 10:00:00,40.09,40.3,39.99,40.25,25089.0,24.9709,25.1017,24.9086,25.0706,25089.0
2015-11-24 10:05:00,40.21,40.25,40.08,40.14,15870.0,25.0456,25.0706,24.9647,25.002,15870.0
2015-11-24 10:10:00,40.15,40.2,40.09,40.1,14613.0,25.0083,25.0394,24.9709,24.9771,14613.0
2015-11-24 10:15:00,40.1,40.1,39.87,40.0,39263.0,24.9771,24.9771,24.8339,24.9148,39263.0
2015-11-24 10:20:00,39.98,40.03,39.89,39.89,8205.0,24.9024,24.9335,24.8463,24.8463,8205.0
2015-11-24 10:25:00,39.88,39.88,39.63,39.63,6944.0,24.8401,24.8401,24.6844,24.6844,6944.0
2015-11-24 10:30:00,39.59,39.7,39.58,39.65,40951.0,24.6595,24.728,24.6532,24.6968,40951.0
2015-11-24 10:35:00,39.68,39.88,39.66,39.86,8138.0,24.7155,24.8401,24.7031,24.8276,8138.0
2015-11-24 10:40:00,39.88,39.92,39.82,39.83,4970.0,24.8401,24.865,24.8027,24.809,4970.0
2015-11-24 10:45:00,39.83,39.94,39.77,39.91,5819.0,24.809,24.8775,24.7716,24.8588,5819.0
2015-11-24 10:50:00,39.92,40.11,39.89,40.1,65933.0,24.865,24.9834,24.8463,24.9771,65933.0
2015-11-24 10:55:00,40.1,40.28,40.1,40.2,12728.0,24.9771,25.0892,24.9771,25.0394,12728.0
2015-11-24 11:00:00,40.23,40.33,40.19,40.32,19077.0,25.0581,25.1204,25.0332,25.1142,19077.0
2015-11-24 11:05:00,40.33,40.56,40.31,40.49,36732.0,25.1204,25.2636,25.1079,25.22,36732.0
2015-11-24 11:10:00,40.52,40.79,40.52,40.77,43964.0,25.2387,25.4069,25.2387,25.3945,43964.0
2015-11-24 11:15:00,40.8,40.88,40.72,40.72,23567.0,25.4131,25.463,25.3633,25.3633,23567.0
2015-11-24 11:20:00,40.73,40.78,40.54,40.71,31070.0,25.3695,25.4007,25.2512,25.3571,31070.0
2015-11-24 11:25:00,40.73,40.95,40.73,40.95,12016.0,25.3695,25.5066,25.3695,25.5066,12016.0
2015-11-24 11:30:00,40.99,41.01,40.86,41.0,23686.0,25.5315,25.5439,25.4505,25.5377,23686.0
2015-11-24 11:35:00,41.0,41.03,40.86,40.86,12457.0,25.5377,25.5564,25.4505,25.4505,12457.0
2015-11-24 11:40:00,40.9,41.04,40.89,41.01,3698.0,25.4754,25.5626,25.4692,25.5439,3698.0
2015-11-24 11:45:00,41.02,41.03,40.88,40.94,10065.0,25.5502,25.5564,25.463,25.5003,10065.0
2015-11-24 11:50:00,40.96,41.09,40.95,40.99,22085.0,25.5128,25.5938,25.5066,25.5315,22085.0
2015-11-24 11:55:00,40.98,41.17,40.97,41.08,15135.0,25.5253,25.6436,25.519,25.5875,15135.0
2015-11-24 12:00:00,41.06,41.19,40.96,40.96,13831.0,25.5751,25.6561,25.5128,25.5128,13831.0
2015-11-24 12:05:00,41.02,41.19,40.93,40.98,19984.0,25.5502,25.6561,25.4941,25.5253,19984.0
2015-11-24 12:10:00,41.03,41.03,40.91,40.94,4626.0,25.5564,25.5564,25.4817,25.5003,4626.0
2015-11-24 12:15:00,40.99,40.99,40.77,40.84,16012.0,25.5315,25.5315,25.3945,25.4381,16012.0
2015-11-24 12:20:00,40.84,40.93,40.72,40.78,29342.0,25.4381,25.4941,25.3633,25.4007,29342.0
2015-11-24 12:25:00,40.8,41.1,40.8,40.89,12856.0,25.4131,25.6,25.4131,25.4692,12856.0
2015-11-24 12:30:00,40.89,41.13,40.89,41.13,19224.0,25.4692,25.6187,25.4692,25.6187,19224.0
2015-11-24 12:35:00,41.09,41.18,41.0,41.14,9200.0,25.5938,25.6498,25.5377,25.6249,9200.0
2015-11-24 12:40:00,41.14,41.14,41.03,41.04,6724.0,25.6249,25.6249,25.5564,25.5626,6724.0
2015-11-24 12:45:00,41.01,41.09,40.96,41.03,4304.0,25.5439,25.5938,25.5128,25.5564,4304.0
2015-11-24 12:50:00,41.08,41.13,41.06,41.06,8461.0,25.5875,25.6187,25.5751,25.5751,8461.0
2015-11-24 12:55:00,41.06,41.12,41.0,41.04,7712.0,25.5751,25.6125,25.5377,25.5626,7712.0
2015-11-24 13:00:00,41.03,41.18,40.96,40.97,9618.0,25.5564,25.6498,25.5128,25.519,9618.0
2015-11-24 13:05:00,40.97,41.07,40.97,41.05,12505.0,25.519,25.5813,25.519,25.5689,12505.0
2015-11-24 13:10:00,41.04,41.13,41.04,41.05,7896.0,25.5626,25.6187,25.5626,25.5689,7896.0
2015-11-24 13:15:00,41.09,41.14,40.94,40.94,6755.0,25.5938,25.6249,25.5003,25.5003,6755.0
2015-11-24 13:20:00,40.93,41.06,40.91,41.04,7217.0,25.4941,25.5751,25.4817,25.5626,7217.0
2015-11-24 13:25:00,41.04,41.09,40.99,41.09,6900.0,25.5626,25.5938,25.5315,25.5938,6900.0
2015-11-24 13:30:00,41.09,41.13,41.04,41.1,8504.0,25.5938,25.6187,25.5626,25.6,8504.0
2015-11-24 13:35:00,41.11,41.14,41.1,41.12,6720.0,25.6062,25.6249,25.6,25.6125,6720.0
2015-11-24 13:40:00,41.13,41.14,41.0,41.0,14413.0,25.6187,25.6249,25.5377,25.5377,14413.0
2015-11-24 13:45:00,41.04,41.06,40.95,40.96,10921.0,25.5626,25.5751,25.5066,25.5128,10921.0
2015-11-24 13:50:00,41.01,41.08,40.94,41.08,3215.0,25.5439,25.5875,25.5003,25.5875,3215.0
2015-11-24 13:55:00,41.04,41.12,41.01,41.06,5239.0,25.5626,25.6125,25.5439,25.5751,5239.0
2015-11-24 14:00:00,41.06,41.26,41.06,41.22,9361.0,25.5751,25.6997,25.5751,25.6747,9361.0
2015-11-24 14:05:00,41.23,41.31,41.0,41.22,16592.0,25.681,25.7308,25.5377,25.6747,16592.0
2015-11-24 14:10:00,41.24,41.25,41.13,41.13,7631.0,25.6872,25.6934,25.6187,25.6187,7631.0
2015-11-24 14:15:00,41.17,41.3,41.13,41.26,10954.0,25.6436,25.7246,25.6187,25.6997,10954.0
2015-11-24 14:20:00,41.26,41.38,41.26,41.35,11731.0,25.6997,25.7744,25.6997,25.7557,11731.0
2015-11-24 14:25:00,41.39,41.57,41.35,41.55,11414.0,25.7806,25.8927,25.7557,25.8803,11414.0
2015-11-24 14:30:00,41.55,41.55,41.47,41.54,8802.0,25.8803,25.8803,25.8305,25.8741,8802.0
2015-11-24 14:35:00,41.5,41.54,41.43,41.46,6900.0,25.8491,25.8741,25.8055,25.8242,6900.0
2015-11-24 14:40:00,41.46,41.5,41.45,41.49,9900.0,25.8242,25.8491,25.818,25.8429,9900.0
2015-11-24 14:45:00,41.48,41.52,41.42,41.43,8586.0,25.8367,25.8616,25.7993,25.8055,8586.0
2015-11-24 14:50:00,41.43,41.52,41.35,41.52,13169.0,25.8055,25.8616,25.7557,25.8616,13169.0
2015-11-24 14:55:00,41.54,41.6,41.47,41.48,11382.0,25.8741,25.9114,25.8305,25.8367,11382.0
2015-11-24 15:00:00,41.5,41.5,41.4,41.47,15895.0,25.8491,25.8491,25.7869,25.8305,15895.0
2015-11-24 15:05:00,41.43,41.6,41.43,41.59,17267.0,25.8055,25.9114,25.8055,25.9052,17267.0
2015-11-24 15:10:00,41.56,41.56,41.4,41.47,8162.0,25.8865,25.8865,25.7869,25.8305,8162.0
2015-11-24 15:15:00,41.47,41.48,41.38,41.47,10465.0,25.8305,25.8367,25.7744,25.8305,10465.0
2015-11-24 15:20:00,41.46,41.58,41.45,41.53,16465.0,25.8242,25.899,25.818,25.8678,16465.0
2015-11-24 15:25:00,41.53,41.64,41.53,41.58,11994.0,25.8678,25.9363,25.8678,25.899,11994.0
2015-11-24 15:30:00,41.56,41.6,41.43,41.48,18778.0,25.8865,25.9114,25.8055,25.8367,18778.0
2015-11-24 15:35:00,41.47,41.53,41.46,41.51,16000.0,25.8305,25.8678,25.8242,25.8554,16000.0
2015-11-24 15:40:00,41.53,41.64,41.42,41.64,19762.0,25.8678,25.9363,25.7993,25.9363,19762.0
2015-11-24 15:45:00,41.62,41.62,41.54,41.55,27982.0,25.9239,25.9239,25.8741,25.8803,27982.0
2015-11-24 15:50:00,41.55,41.56,41.28,41.51,45817.0,25.8803,25.8865,25.7121,25.8554,45817.0
2015-11-24 15:55:00,41.5,41.59,41.49,41.57,44125.0,25.8491,25.9052,25.8429,25.8927,44125.0
2015-11-25 09:30:00,41.05,41.46,41.02,41.46,5783.0,25.5689,25.8242,25.5502,25.8242,5783.0
2015-11-25 09:35:00,41.39,41.39,40.86,40.95,4474.0,25.7806,25.7806,25.4505,25.5066,4474.0
2015-11-25 09:40:00,40.87,40.87,40.36,40.42,1750.0,25.4567,25.4567,25.1391,25.1764,1750.0
2015-11-25 09:45:00,40.35,40.59,40.15,40.45,10278.0,25.1328,25.2823,25.0083,25.1951,10278.0
2015-11-25 09:50:00,40.5,40.5,40.32,40.33,1650.0,25.2263,25.2263,25.1142,25.1204,1650.0
2015-11-25 09:55:00,40.35,40.44,40.24,40.24,3129.0,25.1328,25.1889,25.0643,25.0643,3129.0
2015-11-25 10:00:00,40.24,40.42,40.2,40.3,10228.0,25.0643,25.1764,25.0394,25.1017,10228.0
2015-11-25 10:05:00,40.32,40.54,40.31,40.54,4700.0,25.1142,25.2512,25.1079,25.2512,4700.0
2015-11-25 10:10:00,40.52,40.58,40.42,40.55,7608.0,25.2387,25.2761,25.1764,25.2574,7608.0
2015-11-25 10:15:00,40.49,40.7,40.43,40.7,6443.0,25.22,25.3508,25.1827,25.3508,6443.0
2015-11-25 10:20:00,40.7,40.82,40.57,40.82,5625.0,25.3508,25.4256,25.2699,25.4256,5625.0
2015-11-25 10:25:00,40.81,40.81,40.65,40.73,2900.0,25.4194,25.4194,25.3197,25.3695,2900.0
2015-11-25 10:30:00,40.67,40.96,40.63,40.96,5349.0,25.3322,25.5128,25.3072,25.5128,5349.0
2015-11-25 10:35:00,41.0,41.17,40.84,41.15,15149.0,25.5377,25.6436,25.4381,25.6311,15149.0
2015-11-25 10:40:00,41.08,41.2,40.99,41.05,4900.0,25.5875,25.6623,25.5315,25.5689,4900.0
2015-11-25 10:45:00,41.1,41.22,41.05,41.15,3800.0,25.6,25.6747,25.5689,25.6311,3800.0
2015-11-25 10:50:00,41.16,41.3,41.16,41.25,3515.0,25.6374,25.7246,25.6374,25.6934,3515.0
2015-11-25 10:55:00,41.17,41.31,41.12,41.26,4800.0,25.6436,25.7308,25.6125,25.6997,4800.0
2015-11-25 11:00:00,41.27,41.37,41.24,41.24,17739.0,25.7059,25.7682,25.6872,25.6872,17739.0
2015-11-25 11:05:00,41.33,41.5,41.32,41.42,9068.0,25.7433,25.8491,25.737,25.7993,9068.0
2015-11-25 11:10:00,41.38,41.49,41.28,41.35,4094.0,25.7744,25.8429,25.7121,25.7557,4094.0
2015-11-25 11:15:00,41.28,41.35,41.2,41.33,8182.0,25.7121,25.7557,25.6623,25.7433,8182.0
2015-11-25 11:20:00,41.37,41.37,41.21,41.22,4751.0,25.7682,25.7682,25.6685,25.6747,4751.0
2015-11-25 11:25:00,41.2,41.24,41.12,41.12,2504.0,25.6623,25.6872,25.6125,25.6125,2504.0
2015-11-25 11:30:00,41.1,41.13,40.91,40.91,6290.0,25.6,25.6187,25.4817,25.4817,6290.0
2015-11-25 11:35:00,40.89,40.91,40.79,40.82,31624.0,25.4692,25.4817,25.4069,25.4256,31624.0
2015-11-25 11:40:00,40.8,40.98,40.74,40.98,5800.0,25.4131,25.5253,25.3758,25.5253,5800.0
2015-11-25 11:45:00,41.01,41.18,41.0,41.09,10695.0,25.5439,25.6498,25.5377,25.5938,10695.0
2015-11-25 11:50:00,41.15,41.18,41.07,41.17,11639.0,25.6311,25.6498,25.5813,25.6436,11639.0
2015-11-25 11:55:00,41.16,41.36,41.13,41.21,6700.0,25.6374,25.7619,25.6187,25.6685,6700.0
2015-11-25 12:00:00,41.17,41.26,41.13,41.16,9465.0,25.6436,25.6997,25.6187,25.6374,9465.0
2015-11-25 12:05:00,41.16,41.25,41.13,41.23,7320.0,25.6374,25.6934,25.6187,25.681,7320.0
2015-11-25 12:10:00,41.23,41.28,41.19,41.25,4450.0,25.681,25.7121,25.6561,25.6934,4450.0
2015-11-25 12:15:00,41.25,41.3,41.16,41.16,5187.0,25.6934,25.7246,25.6374,25.6374,5187.0
2015-11-25 12:20:00,41.21,41.25,41.16,41.2,10412.0,25.6685,25.6934,25.6374,25.6623,10412.0
2015-11-25 12:25:00,41.17,41.19,41.02,41.04,3300.0,25.6436,25.6561,25.5502,25.5626,3300.0
2015-11-25 12:30:00,41.09,41.25,41.04,41.25,3326.0,25.5938,25.6934,25.5626,25.6934,3326.0
2015-11-25 12:35:00,41.23,41.37,41.23,41.29,3000.0,25.681,25.7682,25.681,25.7183,3000.0
2015-11-25 12:40:00,41.33,41.35,41.24,41.25,2729.0,25.7433,25.7557,25.6872,25.6934,2729.0
2015-11-25 12:45:00,41.25,41.3,41.24,41.24,1180.0,25.6934,25.7246,25.6872,25.6872,1180.0
2015-11-25 12:50:00,41.24,41.33,41.19,41.27,4100.0,25.6872,25.7433,25.6561,25.7059,4100.0
2015-11-25 12:55:00,41.3,41.35,41.18,41.26,32123.0,25.7246,25.7557,25.6498,25.6997,32123.0
2015-11-25 13:00:00,41.26,41.48,41.22,41.44,54329.0,25.6997,25.8367,25.6747,25.8118,54329.0
2015-11-25 13:05:00,41.42,41.43,41.23,41.23,3100.0,25.7993,25.8055,25.681,25.681,3100.0
2015-11-25 13:10:00,41.21,41.44,41.16,41.43,10938.0,25.6685,25.8118,25.6374,25.8055,10938.0
2015-11-25 13:15:00,41.39,41.53,41.38,41.4,7711.0,25.7806,25.8678,25.7744,25.7869,7711.0
2015-11-25 13:20:00,41.45,41.68,41.45,41.6,10319.0,25.818,25.9613,25.818,25.9114,10319.0
2015-11-25 13:25:00,41.61,41.75,41.57,41.73,18859.0,25.9177,26.0049,25.8927,25.9924,18859.0
2015-11-25 13:30:00,41.72,41.74,41.5,41.5,10681.0,25.9862,25.9986,25.8491,25.8491,10681.0
2015-11-25 13:35:00,41.5,41.57,41.4,41.5,3947.0,25.8491,25.8927,25.7869,25.8491,3947.0
2015-11-25 13:40:00,41.48,41.54,41.36,41.5,6426.0,25.8367,25.8741,25.7619,25.8491,6426.0
2015-11-25 13:45:00,41.48,41.5,41.4,41.4,4211.0,25.8367,25.8491,25.7869,25.7869,4211.0
2015-11-25 13:50:00,41.38,41.52,41.33,41.36,3800.0,25.7744,25.8616,25.7433,25.7619,3800.0
2015-11-25 13:55:00,41.38,41.41,41.27,41.38,7710.0,25.7744,25.7931,25.7059,25.7744,7710.0
2015-11-25 14:00:00,41.38,41.59,41.37,41.55,6965.0,25.7744,25.9052,25.7682,25.8803,6965.0
2015-11-25 14:05:00,41.56,41.66,41.24,41.24,9793.0,25.8865,25.9488,25.6872,25.6872,9793.0
2015-11-25 14:10:00,41.3,41.3,41.1,41.23,8743.0,25.7246,25.7246,25.6,25.681,8743.0
2015-11-25 14:15:00,41.25,41.36,41.21,41.33,5500.0,25.6934,25.7619,25.6685,25.7433,5500.0
2015-11-25 14:20:00,41.33,41.45,41.27,41.38,6566.0,25.7433,25.818,25.7059,25.7744,6566.0
2015-11-25 14:25:00,41.36,41.48,41.29,41.4,5405.0,25.7619,25.8367,25.7183,25.7869,5405.0
2015-11-25 14:30:00,41.45,41.47,41.28,41.28,16301.0,25.818,25.8305,25.7121,25.7121,16301.0
2015-11-25 14:35:00,41.3,41.3,41.19,41.25,5775.0,25.7246,25.7246,25.6561,25.6934,5775.0
2015-11-25 14:40:00,41.29,41.37,41.13,41.17,9272.0,25.7183,25.7682,25.6187,25.6436,9272.0
2015-11-25 14:45:00,41.17,41.27,41.12,41.19,8300.0,25.6436,25.7059,25.6125,25.6561,8300.0
2015-11-25 14:50:00,41.16,41.19,40.97,40.98,10000.0,25.6374,25.6561,25.519,25.5253,10000.0
2015-11-25 14:55:00,41.0,41.09,40.98,41.0,7372.0,25.5377,25.5938,25.5253,25.5377,7372.0
2015-11-25 15:00:00,41.02,41.12,40.96,40.97,6905.0,25.5502,25.6125,25.5128,25.519,6905.0
2015-11-25 15:05:00,40.98,41.1,40.96,40.96,8746.0,25.5253,25.6,25.5128,25.5128,8746.0
2015-11-25 15:10:00,41.02,41.02,40.91,40.97,7370.0,25.5502,25.5502,25.4817,25.519,7370.0
2015-11-25 15:15:00,40.97,40.97,40.83,40.83,7945.0,25.519,25.519,25.4318,25.4318,7945.0
2015-11-25 15:20:00,40.85,40.89,40.8,40.82,9978.0,25.4443,25.4692,25.4131,25.4256,9978.0
2015-11-25 15:25:00,40.82,40.84,40.76,40.76,7778.0,25.4256,25.4381,25.3882,25.3882,7778.0
2015-11-25 15:30:00,40.75,40.82,40.73,40.76,12650.0,25.382,25.4256,25.3695,25.3882,12650.0
2015-11-25 15:35:00,40.81,40.81,40.65,40.65,15139.0,25.4194,25.4194,25.3197,25.3197,15139.0
2015-11-25 15:40:00,40.69,40.77,40.58,40.63,18323.0,25.3446,25.3945,25.2761,25.3072,18323.0
2015-11-25 15:45:00,40.62,40.69,40.48,40.65,54491.0,25.301,25.3446,25.2138,25.3197,54491.0
2015-11-25 15:50:00,40.56,40.67,40.55,40.65,28265.0,25.2636,25.3322,25.2574,25.3197,28265.0
2015-11-25 15:55:00,40.65,40.68,40.54,40.57,34413.0,25.3197,25.3384,25.2512,25.2699,34413.0
2015-11-27 09:30:00,40.31,40.73,40.31,40.68,14120.0,25.1079,25.3695,25.1079,25.3384,14120.0
2015-11-27 09:35:00,40.53,40.66,40.05,40.22,12119.0,25.245,25.3259,24.946,25.0519,12119.0
2015-11-27 09:40:00,40.46,40.46,40.05,40.1,3538.0,25.2014,25.2014,24.946,24.9771,3538.0
2015-11-27 09:45:00,40.05,40.32,39.95,40.32,7575.0,24.946,25.1142,24.8837,25.1142,7575.0
2015-11-27 09:50:00,40.35,40.37,40.21,40.32,3975.0,25.1328,25.1453,25.0456,25.1142,3975.0
2015-11-27 09:55:00,40.23,40.32,40.16,40.3,8282.0,25.0581,25.1142,25.0145,25.1017,8282.0
2015-11-27 10:00:00,40.26,40.35,40.19,40.26,2252.0,25.0768,25.1328,25.0332,25.0768,2252.0
2015-11-27 10:05:00,40.31,40.48,40.27,40.29,3134.0,25.1079,25.2138,25.083,25.0955,3134.0
2015-11-27 10:10:00,40.24,40.31,40.14,40.31,1700.0,25.0643,25.1079,25.002,25.1079,1700.0
2015-11-27 10:15:00,40.34,40.61,40.34,40.58,3800.0,25.1266,25.2948,25.1266,25.2761,3800.0
2015-11-27 10:20:00,40.54,40.57,40.44,40.54,2760.0,25.2512,25.2699,25.1889,25.2512,2760.0
2015-11-27 10:25:00,40.61,40.65,40.4,40.47,5118.0,25.2948,25.3197,25.164,25.2076,5118.0
2015-11-27 10:30:00,40.55,40.55,40.4,40.42,2694.0,25.2574,25.2574,25.164,25.1764,2694.0
2015-11-27 10:35:00,40.46,40.51,40.35,40.39,2018.0,25.2014,25.2325,25.1328,25.1578,2018.0
2015-11-27 10:40:00,40.43,40.57,40.4,40.57,4226.0,25.1827,25.2699,25.164,25.2699,4226.0
2015-11-27 10:45:00,40.53,40.54,40.41,40.41,1900.0,25.245,25.2512,25.1702,25.1702,1900.0
2015-11-27 10:50:00,40.42,40.42,40.2,40.2,8158.0,25.1764,25.1764,25.0394,25.0394,8158.0
2015-11-27 10:55:00,40.22,40.22,40.03,40.1,6795.0,25.0519,25.0519,24.9335,24.9771,6795.0
2015-11-27 11:00:00,40.11,40.11,39.93,39.95,5719.0,24.9834,24.9834,24.8712,24.8837,5719.0
2015-11-27 11:05:00,39.92,39.97,39.81,39.84,7785.0,24.865,24.8962,24.7965,24.8152,7785.0
2015-11-27 11:10:00,39.9,39.92,39.65,39.72,6990.0,24.8526,24.865,24.6968,24.7404,6990.0
2015-11-27 11:15:00,39.77,39.81,39.68,39.69,4506.0,24.7716,24.7965,24.7155,24.7217,4506.0
2015-11-27 11:20:00,39.67,39.8,39.64,39.7,5903.0,24.7093,24.7903,24.6906,24.728,5903.0
2015-11-27 11:25:00,39.73,39.8,39.63,39.75,3804.0,24.7467,24.7903,24.6844,24.7591,3804.0
2015-11-27 11:30:00,39.78,39.87,39.71,39.79,3717.0,24.7778,24.8339,24.7342,24.784,3717.0
2015-11-27 11:35:00,39.83,39.91,39.72,39.83,6474.0,24.809,24.8588,24.7404,24.809,6474.0
2015-11-27 11:40:00,39.84,39.98,39.8,39.91,5346.0,24.8152,24.9024,24.7903,24.8588,5346.0
2015-11-27 11:45:00,39.89,39.97,39.76,39.76,4788.0,24.8463,24.8962,24.7654,24.7654,4788.0
2015-11-27 11:50:00,39.83,39.89,39.78,39.89,5070.0,24.809,24.8463,24.7778,24.8463,5070.0
2015-11-27 11:55:00,39.88,40.1,39.87,39.99,7386.0,24.8401,24.9771,24.8339,24.9086,7386.0
2015-11-27 12:00:00,40.01,40.08,39.87,39.96,7252.0,24.9211,24.9647,24.8339,24.8899,7252.0
2015-11-27 12:05:00,39.98,40.07,39.97,40.0,3961.0,24.9024,24.9584,24.8962,24.9148,3961.0
2015-11-27 12:10:00,40.01,40.01,39.86,39.91,6967.0,24.9211,24.9211,24.8276,24.8588,6967.0
2015-11-27 12:15:00,39.93,39.93,39.67,39.67,5748.0,24.8712,24.8712,24.7093,24.7093,5748.0
2015-11-27 12:20:00,39.71,39.78,39.64,39.66,6827.0,24.7342,24.7778,24.6906,24.7031,6827.0
2015-11-27 12:25:00,39.66,39.76,39.66,39.73,3345.0,24.7031,24.7654,24.7031,24.7467,3345.0
2015-11-27 12:30:00,39.79,39.88,39.74,39.88,4800.0,24.784,24.8401,24.7529,24.8401,4800.0
2015-11-27 12:35:00,39.91,40.02,39.87,39.88,4517.0,24.8588,24.9273,24.8339,24.8401,4517.0
2015-11-27 12:40:00,39.88,39.97,39.88,39.94,4894.0,24.8401,24.8962,24.8401,24.8775,4894.0
2015-11-27 12:45:00,39.92,40.07,39.9,40.04,8489.0,24.865,24.9584,24.8526,24.9398,8489.0
2015-11-27 12:50:00,39.99,40.0,39.91,39.95,4202.0,24.9086,24.9148,24.8588,24.8837,4202.0
2015-11-27 12:55:00,39.97,40.02,39.9,39.91,6165.0,24.8962,24.9273,24.8526,24.8588,6165.0
2015-11-30 09:30:00,40.02,40.1,39.85,39.91,6533.0,24.9273,24.9771,24.8214,24.8588,6533.0
2015-11-30 09:35:00,39.97,40.12,39.58,39.69,5941.0,24.8962,24.9896,24.6532,24.7217,5941.0
2015-11-30 09:40:00,39.81,39.81,39.68,39.69,1150.0,24.7965,24.7965,24.7155,24.7217,1150.0
2015-11-30 09:45:00,39.65,39.98,39.53,39.81,11736.0,24.6968,24.9024,24.6221,24.7965,11736.0
2015-11-30 09:50:00,39.86,40.17,39.86,39.92,19675.0,24.8276,25.0207,24.8276,24.865,19675.0
2015-11-30 09:55:00,39.96,40.05,39.61,39.63,5111.0,24.8899,24.946,24.6719,24.6844,5111.0
2015-11-30 10:00:00,39.61,40.28,39.61,40.12,6375.0,24.6719,25.0892,24.6719,24.9896,6375.0
2015-11-30 10:05:00,40.09,40.49,40.09,40.48,5063.0,24.9709,25.22,24.9709,25.2138,5063.0
2015-11-30 10:10:00,40.48,40.61,40.17,40.17,3700.0,25.2138,25.2948,25.0207,25.0207,3700.0
2015-11-30 10:15:00,40.17,40.28,39.97,40.26,3751.0,25.0207,25.0892,24.8962,25.0768,3751.0
2015-11-30 10:20:00,40.25,40.7,40.25,40.47,16540.0,25.0706,25.3508,25.0706,25.2076,16540.0
2015-11-30 10:25:00,40.46,40.68,40.33,40.59,7500.0,25.2014,25.3384,25.1204,25.2823,7500.0
2015-11-30 10:30:00,40.64,40.64,40.45,40.59,4601.0,25.3135,25.3135,25.1951,25.2823,4601.0
2015-11-30 10:35:00,40.53,40.64,40.24,40.39,6901.0,25.245,25.3135,25.0643,25.1578,6901.0
2015-11-30 10:40:00,40.4,40.64,40.4,40.44,4773.0,25.164,25.3135,25.164,25.1889,4773.0
2015-11-30 10:45:00,40.39,40.52,40.36,40.45,2257.0,25.1578,25.2387,25.1391,25.1951,2257.0
2015-11-30 10:50:00,40.45,40.59,40.37,40.37,7620.0,25.1951,25.2823,25.1453,25.1453,7620.0
2015-11-30 10:55:00,40.26,40.4,40.25,40.33,3050.0,25.0768,25.164,25.0706,25.1204,3050.0
2015-11-30 11:00:00,40.33,40.49,40.29,40.42,6381.0,25.1204,25.22,25.0955,25.1764,6381.0
2015-11-30 11:05:00,40.41,40.6,40.34,40.49,11602.0,25.1702,25.2886,25.1266,25.22,11602.0
2015-11-30 11:10:00,40.51,40.53,40.31,40.33,4425.0,25.2325,25.245,25.1079,25.1204,4425.0
2015-11-30 11:15:00,40.42,40.42,40.28,40.28,4143.0,25.1764,25.1764,25.0892,25.0892,4143.0
2015-11-30 11:20:00,40.28,40.44,40.25,40.41,4600.0,25.0892,25.1889,25.0706,25.1702,4600.0
2015-11-30 11:25:00,40.31,40.32,40.04,40.04,7696.0,25.1079,25.1142,24.9398,24.9398,7696.0
2015-11-30 11:30:00,40.01,40.1,39.96,39.99,3000.0,24.9211,24.9771,24.8899,24.9086,3000.0
2015-11-30 11:35:00,39.97,40.05,39.9,39.9,6767.0,24.8962,24.946,24.8526,24.8526,6767.0
2015-11-30 11:40:00,39.93,39.93,39.69,39.82,6800.0,24.8712,24.8712,24.7217,24.8027,6800.0
2015-11-30 11:45:00,39.74,39.93,39.7,39.75,3900.0,24.7529,24.8712,24.728,24.7591,3900.0
2015-11-30 11:50:00,39.75,39.93,39.73,39.82,2800.0,24.7591,24.8712,24.7467,24.8027,2800.0
2015-11-30 11:55:00,39.89,40.06,39.89,40.05,2200.0,24.8463,24.9522,24.8463,24.946,2200.0
2015-11-30 12:00:00,40.0,40.19,39.98,40.15,5900.0,24.9148,25.0332,24.9024,25.0083,5900.0
2015-11-30 12:05:00,40.15,40.25,40.08,40.08,1900.0,25.0083,25.0706,24.9647,24.9647,1900.0
2015-11-30 12:10:00,40.05,40.2,40.04,40.18,6080.0,24.946,25.0394,24.9398,25.027,6080.0
2015-11-30 12:15:00,40.13,40.15,39.95,39.98,3274.0,24.9958,25.0083,24.8837,24.9024,3274.0
2015-11-30 12:20:00,40.03,40.15,39.92,39.92,13705.0,24.9335,25.0083,24.865,24.865,13705.0
2015-11-30 12:25:00,39.96,40.0,39.85,39.95,10304.0,24.8899,24.9148,24.8214,24.8837,10304.0
2015-11-30 12:30:00,39.93,40.0,39.81,39.86,3247.0,24.8712,24.9148,24.7965,24.8276,3247.0
2015-11-30 12:35:00,39.78,39.87,39.75,39.75,7598.0,24.7778,24.8339,24.7591,24.7591,7598.0
2015-11-30 12:40:00,39.75,39.83,39.66,39.82,8373.0,24.7591,24.809,24.7031,24.8027,8373.0
2015-11-30 12:45:00,39.85,39.85,39.73,39.75,3800.0,24.8214,24.8214,24.7467,24.7591,3800.0
2015-11-30 12:50:00,39.82,39.82,39.7,39.76,7427.0,24.8027,24.8027,24.728,24.7654,7427.0
2015-11-30 12:55:00,39.73,39.84,39.7,39.74,6700.0,24.7467,24.8152,24.728,24.7529,6700.0
2015-11-30 13:00:00,39.72,39.89,39.69,39.89,5266.0,24.7404,24.8463,24.7217,24.8463,5266.0
2015-11-30 13:05:00,39.83,39.86,39.7,39.76,5474.0,24.809,24.8276,24.728,24.7654,5474.0
2015-11-30 13:10:00,39.76,39.8,39.68,39.78,7290.0,24.7654,24.7903,24.7155,24.7778,7290.0
2015-11-30 13:15:00,39.78,39.85,39.69,39.8,9300.0,24.7778,24.8214,24.7217,24.7903,9300.0
2015-11-30 13:20:00,39.8,39.9,39.76,39.9,4201.0,24.7903,24.8526,24.7654,24.8526,4201.0
2015-11-30 13:25:00,39.9,39.9,39.8,39.9,2475.0,24.8526,24.8526,24.7903,24.8526,2475.0
2015-11-30 13:30:00,39.9,39.94,39.79,39.8,11683.0,24.8526,24.8775,24.784,24.7903,11683.0
2015-11-30 13:35:00,39.83,39.84,39.62,39.64,8370.0,24.809,24.8152,24.6781,24.6906,8370.0
2015-11-30 13:40:00,39.67,39.73,39.64,39.73,6253.0,24.7093,24.7467,24.6906,24.7467,6253.0
2015-11-30 13:45:00,39.73,39.73,39.51,39.51,9769.0,24.7467,24.7467,24.6096,24.6096,9769.0
2015-11-30 13:50:00,39.57,39.57,39.44,39.45,7713.0,24.647,24.647,24.566,24.5723,7713.0
2015-11-30 13:55:00,39.46,39.49,39.34,39.35,9721.0,24.5785,24.5972,24.5037,24.51,9721.0
2015-11-30 14:00:00,39.43,39.45,39.33,39.38,11420.0,24.5598,24.5723,24.4975,24.5287,11420.0
2015-11-30 14:05:00,39.42,39.42,39.32,39.36,8840.0,24.5536,24.5536,24.4913,24.5162,8840.0
2015-11-30 14:10:00,39.38,39.38,39.27,39.35,9066.0,24.5287,24.5287,24.4601,24.51,9066.0
2015-11-30 14:15:00,39.4,39.4,39.29,39.31,9405.0,24.5411,24.5411,24.4726,24.4851,9405.0
2015-11-30 14:20:00,39.27,39.33,39.15,39.16,11586.0,24.4601,24.4975,24.3854,24.3916,11586.0
2015-11-30 14:25:00,39.16,39.31,39.11,39.22,8334.0,24.3916,24.4851,24.3605,24.429,8334.0
2015-11-30 14:30:00,39.23,39.43,39.18,39.43,10868.0,24.4352,24.5598,24.4041,24.5598,10868.0
2015-11-30 14:35:00,39.36,39.45,39.31,39.32,10474.0,24.5162,24.5723,24.4851,24.4913,10474.0
2015-11-30 14:40:00,39.33,39.43,39.33,39.36,11463.0,24.4975,24.5598,24.4975,24.5162,11463.0
2015-11-30 14:45:00,39.35,39.4,39.32,39.37,29418.0,24.51,24.5411,24.4913,24.5224,29418.0
2015-11-30 14:50:00,39.38,39.44,39.31,39.41,21501.0,24.5287,24.566,24.4851,24.5473,21501.0
2015-11-30 14:55:00,39.41,39.44,39.33,39.33,13121.0,24.5473,24.566,24.4975,24.4975,13121.0
2015-11-30 15:00:00,39.34,39.4,39.32,39.35,19604.0,24.5037,24.5411,24.4913,24.51,19604.0
2015-11-30 15:05:00,39.36,39.42,39.33,39.42,14943.0,24.5162,24.5536,24.4975,24.5536,14943.0
2015-11-30 15:10:00,39.42,39.45,39.39,39.44,19069.0,24.5536,24.5723,24.5349,24.566,19069.0
2015-11-30 15:15:00,39.43,39.45,39.4,39.44,13437.0,24.5598,24.5723,24.5411,24.566,13437.0
2015-11-30 15:20:00,39.42,39.47,39.38,39.38,11600.0,24.5536,24.5847,24.5287,24.5287,11600.0
2015-11-30 15:25:00,39.39,39.44,39.37,39.38,11250.0,24.5349,24.566,24.5224,24.5287,11250.0
2015-11-30 15:30:00,39.38,39.46,39.38,39.43,16969.0,24.5287,24.5785,24.5287,24.5598,16969.0
2015-11-30 15:35:00,39.42,39.45,39.38,39.44,18383.0,24.5536,24.5723,24.5287,24.566,18383.0
2015-11-30 15:40:00,39.45,39.45,39.36,39.37,21082.0,24.5723,24.5723,24.5162,24.5224,21082.0
2015-11-30 15:45:00,39.37,39.38,39.29,39.3,59035.0,24.5224,24.5287,24.4726,24.4788,59035.0
2015-11-30 15:50:00,39.3,39.34,39.29,39.33,59440.0,24.4788,24.5037,24.4726,24.4975,59440.0
2015-11-30 15:55:00,39.33,39.34,39.29,39.3,75873.0,24.4975,24.5037,24.4726,24.4788,75873.0
2015-12-01 09:30:00,39.44,39.59,39.39,39.58,9939.0,24.566,24.6595,24.5349,24.6532,9939.0
2015-12-01 09:35:00,39.57,39.57,39.0,39.2,8562.0,24.647,24.647,24.292,24.4165,8562.0
2015-12-01 09:40:00,39.5,39.59,39.39,39.59,3726.0,24.6034,24.6595,24.5349,24.6595,3726.0
2015-12-01 09:45:00,39.49,39.67,39.26,39.35,5989.0,24.5972,24.7093,24.4539,24.51,5989.0
2015-12-01 09:50:00,39.41,39.42,39.15,39.25,1900.0,24.5473,24.5536,24.3854,24.4477,1900.0
2015-12-01 09:55:00,39.25,39.63,39.25,39.55,5215.0,24.4477,24.6844,24.4477,24.6345,5215.0
2015-12-01 10:00:00,39.49,39.55,39.05,39.19,9064.0,24.5972,24.6345,24.3231,24.4103,9064.0
2015-12-01 10:05:00,39.12,39.42,39.03,39.19,16705.0,24.3667,24.5536,24.3107,24.4103,16705.0
2015-12-01 10:10:00,39.15,39.29,39.03,39.29,7418.0,24.3854,24.4726,24.3107,24.4726,7418.0
2015-12-01 10:15:00,39.26,39.3,38.92,38.97,15010.0,24.4539,24.4788,24.2421,24.2733,15010.0
2015-12-01 10:20:00,38.96,39.06,38.9,39.05,8776.0,24.2671,24.3293,24.2297,24.3231,8776.0
2015-12-01 10:25:00,39.01,39.17,38.93,39.09,10203.0,24.2982,24.3979,24.2484,24.348,10203.0
2015-12-01 10:30:00,39.02,39.11,38.93,39.0,30373.0,24.3044,24.3605,24.2484,24.292,30373.0
2015-12-01 10:35:00,38.96,39.05,38.71,38.78,39029.0,24.2671,24.3231,24.1113,24.1549,39029.0
2015-12-01 10:40:00,38.75,38.98,38.71,38.71,12088.0,24.1363,24.2795,24.1113,24.1113,12088.0
2015-12-01 10:45:00,38.68,38.9,38.6,38.8,30196.0,24.0927,24.2297,24.0428,24.1674,30196.0
2015-12-01 10:50:00,38.75,38.77,38.55,38.64,6122.0,24.1363,24.1487,24.0117,24.0677,6122.0
2015-12-01 10:55:00,38.64,38.95,38.64,38.86,60700.0,24.0677,24.2608,24.0677,24.2048,60700.0
2015-12-01 11:00:00,38.87,39.09,38.83,38.86,36715.0,24.211,24.348,24.1861,24.2048,36715.0
2015-12-01 11:05:00,38.86,39.14,38.75,39.14,28251.0,24.2048,24.3792,24.1363,24.3792,28251.0
2015-12-01 11:10:00,39.06,39.16,38.78,38.91,52661.0,24.3293,24.3916,24.1549,24.2359,52661.0
2015-12-01 11:15:00,38.91,38.91,38.72,38.82,9300.0,24.2359,24.2359,24.1176,24.1799,9300.0
2015-12-01 11:20:00,38.81,38.86,38.64,38.64,5529.0,24.1736,24.2048,24.0677,24.0677,5529.0
2015-12-01 11:25:00,38.68,38.87,38.61,38.83,26757.0,24.0927,24.211,24.049,24.1861,26757.0
2015-12-01 11:30:00,38.79,38.94,38.79,38.85,5601.0,24.1612,24.2546,24.1612,24.1985,5601.0
2015-12-01 11:35:00,38.84,38.92,38.65,38.65,6816.0,24.1923,24.2421,24.074,24.074,6816.0
2015-12-01 11:40:00,38.65,38.72,38.44,38.62,29072.0,24.074,24.1176,23.9432,24.0553,29072.0
2015-12-01 11:45:00,38.62,38.67,38.55,38.55,20615.0,24.0553,24.0864,24.0117,24.0117,20615.0
2015-12-01 11:50:00,38.55,38.58,38.38,38.41,10086.0,24.0117,24.0304,23.9058,23.9245,10086.0
2015-12-01 11:55:00,38.37,38.46,38.35,38.36,4598.0,23.8996,23.9556,23.8871,23.8933,4598.0
2015-12-01 12:00:00,38.34,38.6,38.34,38.6,3605.0,23.8809,24.0428,23.8809,24.0428,3605.0
2015-12-01 12:05:00,38.62,38.69,38.55,38.63,30946.0,24.0553,24.0989,24.0117,24.0615,30946.0
2015-12-01 12:10:00,38.65,38.65,38.48,38.53,5073.0,24.074,24.074,23.9681,23.9992,5073.0
2015-12-01 12:15:00,38.52,38.52,38.37,38.41,2432.0,23.993,23.993,23.8996,23.9245,2432.0
2015-12-01 12:20:00,38.44,38.48,38.35,38.41,3481.0,23.9432,23.9681,23.8871,23.9245,3481.0
2015-12-01 12:25:00,38.42,38.55,38.42,38.48,4730.0,23.9307,24.0117,23.9307,23.9681,4730.0
2015-12-01 12:30:00,38.51,38.55,38.45,38.54,2829.0,23.9868,24.0117,23.9494,24.0054,2829.0
2015-12-01 12:35:00,38.51,38.51,38.41,38.49,15063.0,23.9868,23.9868,23.9245,23.9743,15063.0
2015-12-01 12:40:00,38.46,38.7,38.43,38.65,6966.0,23.9556,24.1051,23.9369,24.074,6966.0
2015-12-01 12:45:00,38.64,38.71,38.58,38.58,11083.0,24.0677,24.1113,24.0304,24.0304,11083.0
2015-12-01 12:50:00,38.61,38.75,38.59,38.7,6580.0,24.049,24.1363,24.0366,24.1051,6580.0
2015-12-01 12:55:00,38.69,38.83,38.69,38.7,6749.0,24.0989,24.1861,24.0989,24.1051,6749.0
2015-12-01 13:00:00,38.68,38.83,38.67,38.83,5270.0,24.0927,24.1861,24.0864,24.1861,5270.0
2015-12-01 13:05:00,38.79,38.87,38.76,38.8,7500.0,24.1612,24.211,24.1425,24.1674,7500.0
2015-12-01 13:10:00,38.83,38.91,38.81,38.86,7396.0,24.1861,24.2359,24.1736,24.2048,7396.0
2015-12-01 13:15:00,38.85,39.0,38.85,38.94,4946.0,24.1985,24.292,24.1985,24.2546,4946.0
2015-12-01 13:20:00,38.94,39.0,38.87,39.0,4303.0,24.2546,24.292,24.211,24.292,4303.0
2015-12-01 13:25:00,39.0,39.04,38.93,39.03,3538.0,24.292,24.3169,24.2484,24.3107,3538.0
2015-12-01 13:30:00,39.04,39.04,38.92,38.92,5007.0,24.3169,24.3169,24.2421,24.2421,5007.0
2015-12-01 13:35:00,38.89,39.02,38.89,39.02,3400.0,24.2235,24.3044,24.2235,24.3044,3400.0
2015-12-01 13:40:00,38.97,38.99,38.91,38.91,5795.0,24.2733,24.2857,24.2359,24.2359,5795.0
2015-12-01 13:45:00,38.93,38.93,38.7,38.7,2856.0,24.2484,24.2484,24.1051,24.1051,2856.0
2015-12-01 13:50:00,38.7,38.75,38.58,38.65,6622.0,24.1051,24.1363,24.0304,24.074,6622.0
2015-12-01 13:55:00,38.63,38.67,38.51,38.56,13647.0,24.0615,24.0864,23.9868,24.0179,13647.0
2015-12-01 14:00:00,38.53,38.56,38.37,38.37,30911.0,23.9992,24.0179,23.8996,23.8996,30911.0
2015-12-01 14:05:00,38.36,38.5,38.36,38.43,8004.0,23.8933,23.9805,23.8933,23.9369,8004.0
2015-12-01 14:10:00,38.47,38.58,38.41,38.51,31071.0,23.9618,24.0304,23.9245,23.9868,31071.0
2015-12-01 14:15:00,38.49,38.51,38.38,38.45,8900.0,23.9743,23.9868,23.9058,23.9494,8900.0
2015-12-01 14:20:00,38.43,38.56,38.35,38.52,13232.0,23.9369,24.0179,23.8871,23.993,13232.0
2015-12-01 14:25:00,38.57,38.69,38.51,38.52,7399.0,24.0241,24.0989,23.9868,23.993,7399.0
2015-12-01 14:30:00,38.52,38.66,38.48,38.49,7900.0,23.993,24.0802,23.9681,23.9743,7900.0
2015-12-01 14:35:00,38.46,38.55,38.42,38.5,9119.0,23.9556,24.0117,23.9307,23.9805,9119.0
2015-12-01 14:40:00,38.49,38.5,38.38,38.4,13400.0,23.9743,23.9805,23.9058,23.9182,13400.0
2015-12-01 14:45:00,38.41,38.41,38.27,38.29,10216.0,23.9245,23.9245,23.8373,23.8497,10216.0
2015-12-01 14:50:00,38.29,38.34,38.21,38.27,6150.0,23.8497,23.8809,23.7999,23.8373,6150.0
2015-12-01 14:55:00,38.3,38.32,38.24,38.27,7300.0,23.856,23.8684,23.8186,23.8373,7300.0
2015-12-01 15:00:00,38.26,38.32,38.25,38.28,4839.0,23.831,23.8684,23.8248,23.8435,4839.0
2015-12-01 15:05:00,38.29,38.33,38.24,38.3,7922.0,23.8497,23.8746,23.8186,23.856,7922.0
2015-12-01 15:10:00,38.33,38.44,38.31,38.43,10255.0,23.8746,23.9432,23.8622,23.9369,10255.0
2015-12-01 15:15:00,38.43,38.49,38.41,38.41,34648.0,23.9369,23.9743,23.9245,23.9245,34648.0
2015-12-01 15:20:00,38.4,38.45,38.33,38.33,14255.0,23.9182,23.9494,23.8746,23.8746,14255.0
2015-12-01 15:25:00,38.35,38.35,38.12,38.13,26442.0,23.8871,23.8871,23.7438,23.7501,26442.0
2015-12-01 15:30:00,38.15,38.23,38.12,38.18,23022.0,23.7625,23.8124,23.7438,23.7812,23022.0
2015-12-01 15:35:00,38.19,38.2,38.13,38.19,17654.0,23.7874,23.7937,23.7501,23.7874,17654.0
2015-12-01 15:40:00,38.2,38.24,38.16,38.22,18022.0,23.7937,23.8186,23.7688,23.8061,18022.0
2015-12-01 15:45:00,38.24,38.27,38.19,38.2,31335.0,23.8186,23.8373,23.7874,23.7937,31335.0
2015-12-01 15:50:00,38.21,38.3,38.21,38.3,36220.0,23.7999,23.856,23.7999,23.856,36220.0
2015-12-01 15:55:00,38.3,38.36,38.29,38.32,61303.0,23.856,23.8933,23.8497,23.8684,61303.0
2015-12-02 09:30:00,38.38,38.38,37.36,37.57,19169.0,23.9058,23.9058,23.2705,23.4013,19169.0
2015-12-02 09:35:00,37.66,38.01,37.61,37.73,11478.0,23.4573,23.6753,23.4262,23.5009,11478.0
2015-12-02 09:40:00,37.72,37.97,37.55,37.64,8255.0,23.4947,23.6504,23.3888,23.4449,8255.0
2015-12-02 09:45:00,37.81,37.93,37.7,37.8,10057.0,23.5508,23.6255,23.4822,23.5445,10057.0
2015-12-02 09:50:00,37.73,38.04,37.73,37.73,7166.0,23.5009,23.694,23.5009,23.5009,7166.0
2015-12-02 09:55:00,37.76,37.83,37.62,37.78,6600.0,23.5196,23.5632,23.4324,23.5321,6600.0
2015-12-02 10:00:00,37.81,37.81,37.49,37.64,21560.0,23.5508,23.5508,23.3514,23.4449,21560.0
2015-12-02 10:05:00,37.64,37.75,37.57,37.66,17249.0,23.4449,23.5134,23.4013,23.4573,17249.0
2015-12-02 10:10:00,37.7,37.81,37.54,37.81,6621.0,23.4822,23.5508,23.3826,23.5508,6621.0
2015-12-02 10:15:00,37.8,38.2,37.65,37.74,24437.0,23.5445,23.7937,23.4511,23.5072,24437.0
2015-12-02 10:20:00,37.85,38.13,37.85,38.09,8000.0,23.5757,23.7501,23.5757,23.7252,8000.0
2015-12-02 10:25:00,38.08,38.17,37.99,38.17,7279.0,23.7189,23.775,23.6629,23.775,7279.0
2015-12-02 10:30:00,38.07,38.23,38.07,38.15,25677.0,23.7127,23.8124,23.7127,23.7625,25677.0
2015-12-02 10:35:00,38.2,38.3,38.0,38.25,25009.0,23.7937,23.856,23.6691,23.8248,25009.0
2015-12-02 10:40:00,38.23,38.24,38.13,38.18,13114.0,23.8124,23.8186,23.7501,23.7812,13114.0
2015-12-02 10:45:00,38.18,38.27,38.11,38.2,25699.0,23.7812,23.8373,23.7376,23.7937,25699.0
2015-12-02 10:50:00,38.17,38.34,38.12,38.29,17975.0,23.775,23.8809,23.7438,23.8497,17975.0
2015-12-02 10:55:00,38.26,38.32,38.12,38.12,13182.0,23.831,23.8684,23.7438,23.7438,13182.0
2015-12-02 11:00:00,38.14,38.19,37.92,38.03,11457.0,23.7563,23.7874,23.6193,23.6878,11457.0
2015-12-02 11:05:00,37.98,38.0,37.77,37.84,7115.0,23.6566,23.6691,23.5258,23.5694,7115.0
2015-12-02 11:10:00,37.84,37.89,37.73,37.86,9477.0,23.5694,23.6006,23.5009,23.5819,9477.0
2015-12-02 11:15:00,37.85,37.96,37.75,37.8,15776.0,23.5757,23.6442,23.5134,23.5445,15776.0
2015-12-02 11:20:00,37.86,37.88,37.62,37.69,11082.0,23.5819,23.5944,23.4324,23.476,11082.0
2015-12-02 11:25:00,37.66,37.68,37.33,37.33,13919.0,23.4573,23.4698,23.2518,23.2518,13919.0
2015-12-02 11:30:00,37.33,37.42,37.17,37.26,15266.0,23.2518,23.3078,23.1521,23.2082,15266.0
2015-12-02 11:35:00,37.25,37.3,37.17,37.2,8843.0,23.2019,23.2331,23.1521,23.1708,8843.0
2015-12-02 11:40:00,37.24,37.24,37.03,37.04,5005.0,23.1957,23.1957,23.0649,23.0711,5005.0
2015-12-02 11:45:00,37.01,37.02,36.92,36.92,10412.0,23.0525,23.0587,22.9964,22.9964,10412.0
2015-12-02 11:50:00,36.94,36.97,36.8,36.9,7417.0,23.0089,23.0275,22.9217,22.9839,7417.0
2015-12-02 11:55:00,36.9,36.9,36.6,36.6,12448.0,22.9839,22.9839,22.7971,22.7971,12448.0
2015-12-02 12:00:00,36.61,36.66,36.54,36.65,21506.0,22.8033,22.8345,22.7597,22.8282,21506.0
2015-12-02 12:05:00,36.66,36.7,36.57,36.6,16380.0,22.8345,22.8594,22.7784,22.7971,16380.0
2015-12-02 12:10:00,36.63,36.64,36.45,36.45,9376.0,22.8158,22.822,22.7036,22.7036,9376.0
2015-12-02 12:15:00,36.5,36.63,36.49,36.6,22437.0,22.7348,22.8158,22.7286,22.7971,22437.0
2015-12-02 12:20:00,36.57,36.57,36.47,36.52,7089.0,22.7784,22.7784,22.7161,22.7472,7089.0
2015-12-02 12:25:00,36.49,36.53,36.43,36.5,6766.0,22.7286,22.7535,22.6912,22.7348,6766.0
2015-12-02 12:30:00,36.47,36.53,36.42,36.48,7013.0,22.7161,22.7535,22.685,22.7223,7013.0
2015-12-02 12:35:00,36.45,36.5,36.42,36.45,6861.0,22.7036,22.7348,22.685,22.7036,6861.0
2015-12-02 12:40:00,36.43,36.45,36.38,36.42,8809.0,22.6912,22.7036,22.66,22.685,8809.0
2015-12-02 12:45:00,36.45,36.45,36.33,36.35,6506.0,22.7036,22.7036,22.6289,22.6414,6506.0
2015-12-02 12:50:00,36.35,36.37,36.3,36.33,14203.0,22.6414,22.6538,22.6102,22.6289,14203.0
2015-12-02 12:55:00,36.31,36.47,36.3,36.45,32870.0,22.6164,22.7161,22.6102,22.7036,32870.0
2015-12-02 13:00:00,36.45,36.47,36.41,36.41,11591.0,22.7036,22.7161,22.6787,22.6787,11591.0
2015-12-02 13:05:00,36.42,36.47,36.35,36.43,15177.0,22.685,22.7161,22.6414,22.6912,15177.0
2015-12-02 13:10:00,36.42,36.54,36.41,36.51,16177.0,22.685,22.7597,22.6787,22.741,16177.0
2015-12-02 13:15:00,36.52,36.59,36.5,36.55,16092.0,22.7472,22.7908,22.7348,22.7659,16092.0
2015-12-02 13:20:00,36.57,36.65,36.57,36.6,15349.0,22.7784,22.8282,22.7784,22.7971,15349.0
2015-12-02 13:25:00,36.6,36.73,36.59,36.73,12819.0,22.7971,22.8781,22.7908,22.8781,12819.0
2015-12-02 13:30:00,36.75,36.8,36.73,36.74,12821.0,22.8905,22.9217,22.8781,22.8843,12821.0
2015-12-02 13:35:00,36.75,36.79,36.7,36.78,3500.0,22.8905,22.9154,22.8594,22.9092,3500.0
2015-12-02 13:40:00,36.77,36.77,36.73,36.77,6513.0,22.903,22.903,22.8781,22.903,6513.0
2015-12-02 13:45:00,36.77,36.87,36.77,36.78,12898.0,22.903,22.9653,22.903,22.9092,12898.0
2015-12-02 13:50:00,36.77,36.93,36.75,36.87,14468.0,22.903,23.0026,22.8905,22.9653,14468.0
2015-12-02 13:55:00,36.88,36.97,36.88,36.93,9201.0,22.9715,23.0275,22.9715,23.0026,9201.0
2015-12-02 14:00:00,36.93,37.23,36.92,37.19,23854.0,23.0026,23.1895,22.9964,23.1646,23854.0
2015-12-02 14:05:00,37.19,37.34,37.18,37.34,19346.0,23.1646,23.258,23.1583,23.258,19346.0
2015-12-02 14:10:00,37.31,37.35,37.16,37.16,11784.0,23.2393,23.2642,23.1459,23.1459,11784.0
2015-12-02 14:15:00,37.16,37.19,36.96,37.01,14104.0,23.1459,23.1646,23.0213,23.0525,14104.0
2015-12-02 14:20:00,36.99,37.07,36.93,37.0,7408.0,23.04,23.0898,23.0026,23.0462,7408.0
2015-12-02 14:25:00,36.99,37.05,36.95,37.02,7539.0,23.04,23.0774,23.0151,23.0587,7539.0
2015-12-02 14:30:00,37.03,37.04,36.95,36.98,12421.0,23.0649,23.0711,23.0151,23.0338,12421.0
2015-12-02 14:35:00,36.98,37.0,36.78,36.83,4191.0,23.0338,23.0462,22.9092,22.9403,4191.0
2015-12-02 14:40:00,36.83,36.83,36.67,36.68,6163.0,22.9403,22.9403,22.8407,22.8469,6163.0
2015-12-02 14:45:00,36.68,36.68,36.59,36.66,9307.0,22.8469,22.8469,22.7908,22.8345,9307.0
2015-12-02 14:50:00,36.67,36.68,36.61,36.66,10630.0,22.8407,22.8469,22.8033,22.8345,10630.0
2015-12-02 14:55:00,36.66,36.68,36.58,36.58,10933.0,22.8345,22.8469,22.7846,22.7846,10933.0
2015-12-02 15:00:00,36.61,36.65,36.57,36.59,8521.0,22.8033,22.8282,22.7784,22.7908,8521.0
2015-12-02 15:05:00,36.57,36.64,36.57,36.63,4542.0,22.7784,22.822,22.7784,22.8158,4542.0
2015-12-02 15:10:00,36.61,36.76,36.59,36.75,17374.0,22.8033,22.8967,22.7908,22.8905,17374.0
2015-12-02 15:15:00,36.78,36.92,36.75,36.88,13622.0,22.9092,22.9964,22.8905,22.9715,13622.0
2015-12-02 15:20:00,36.92,37.22,36.9,37.22,19860.0,22.9964,23.1833,22.9839,23.1833,19860.0
2015-12-02 15:25:00,37.22,37.3,37.05,37.08,20129.0,23.1833,23.2331,23.0774,23.0961,20129.0
2015-12-02 15:30:00,37.08,37.1,37.01,37.09,17738.0,23.0961,23.1085,23.0525,23.1023,17738.0
2015-12-02 15:35:00,37.11,37.11,36.95,36.97,17208.0,23.1147,23.1147,23.0151,23.0275,17208.0
2015-12-02 15:40:00,37.01,37.02,36.88,36.97,12295.0,23.0525,23.0587,22.9715,23.0275,12295.0
2015-12-02 15:45:00,36.96,37.01,36.81,36.82,20748.0,23.0213,23.0525,22.9279,22.9341,20748.0
2015-12-02 15:50:00,36.83,36.88,36.82,36.85,27430.0,22.9403,22.9715,22.9341,22.9528,27430.0
2015-12-02 15:55:00,36.86,36.88,36.78,36.86,39037.0,22.959,22.9715,22.9092,22.959,39037.0
2015-12-03 09:30:00,37.32,37.66,37.01,37.16,10990.0,23.2455,23.4573,23.0525,23.1459,10990.0
2015-12-03 09:35:00,37.37,37.7,37.26,37.36,12954.0,23.2767,23.4822,23.2082,23.2705,12954.0
2015-12-03 09:40:00,37.44,37.7,37.24,37.49,4996.0,23.3203,23.4822,23.1957,23.3514,4996.0
2015-12-03 09:45:00,37.56,37.56,36.99,37.17,3652.0,23.395,23.395,23.04,23.1521,3652.0
2015-12-03 09:50:00,37.13,37.6,36.97,37.45,15784.0,23.1272,23.4199,23.0275,23.3265,15784.0
2015-12-03 09:55:00,37.48,37.48,37.07,37.07,7795.0,23.3452,23.3452,23.0898,23.0898,7795.0
2015-12-03 10:00:00,37.08,37.21,36.9,36.9,12203.0,23.0961,23.177,22.9839,22.9839,12203.0
2015-12-03 10:05:00,36.94,36.98,36.63,36.81,4217.0,23.0089,23.0338,22.8158,22.9279,4217.0
2015-12-03 10:10:00,36.75,36.75,36.67,36.75,10440.0,22.8905,22.8905,22.8407,22.8905,10440.0
2015-12-03 10:15:00,36.71,36.74,36.47,36.47,4056.0,22.8656,22.8843,22.7161,22.7161,4056.0
2015-12-03 10:20:00,36.41,36.49,36.2,36.47,19150.0,22.6787,22.7286,22.5479,22.7161,19150.0
2015-12-03 10:25:00,36.45,36.64,36.28,36.36,14434.0,22.7036,22.822,22.5978,22.6476,14434.0
2015-12-03 10:30:00,36.36,36.8,36.36,36.76,9345.0,22.6476,22.9217,22.6476,22.8967,9345.0
2015-12-03 10:35:00,36.69,36.71,36.55,36.59,14821.0,22.8531,22.8656,22.7659,22.7908,14821.0
2015-12-03 10:40:00,36.59,36.75,36.57,36.7,8929.0,22.7908,22.8905,22.7784,22.8594,8929.0
2015-12-03 10:45:00,36.75,36.76,36.47,36.64,6181.0,22.8905,22.8967,22.7161,22.822,6181.0
2015-12-03 10:50:00,36.7,36.72,36.52,36.58,5883.0,22.8594,22.8718,22.7472,22.7846,5883.0
2015-12-03 10:55:00,36.62,36.62,36.4,36.41,2273.0,22.8095,22.8095,22.6725,22.6787,2273.0
2015-12-03 11:00:00,36.37,36.4,36.22,36.24,6503.0,22.6538,22.6725,22.5604,22.5728,6503.0
2015-12-03 11:05:00,36.24,36.27,35.99,36.13,18114.0,22.5728,22.5915,22.4171,22.5043,18114.0
2015-12-03 11:10:00,36.06,36.16,35.97,36.02,8959.0,22.4607,22.523,22.4047,22.4358,8959.0
2015-12-03 11:15:00,36.0,36.04,35.75,35.87,16121.0,22.4234,22.4483,22.2676,22.3424,16121.0
2015-12-03 11:20:00,35.92,35.98,35.85,35.91,4590.0,22.3735,22.4109,22.3299,22.3673,4590.0
2015-12-03 11:25:00,35.9,36.06,35.9,36.06,6990.0,22.3611,22.4607,22.3611,22.4607,6990.0
2015-12-03 11:30:00,36.03,36.09,35.92,36.07,4317.0,22.442,22.4794,22.3735,22.467,4317.0
2015-12-03 11:35:00,36.03,36.2,35.97,36.2,16487.0,22.442,22.5479,22.4047,22.5479,16487.0
2015-12-03 11:40:00,36.23,36.28,36.14,36.14,8500.0,22.5666,22.5978,22.5106,22.5106,8500.0
2015-12-03 11:45:00,36.12,36.29,36.1,36.29,1700.0,22.4981,22.604,22.4856,22.604,1700.0
2015-12-03 11:50:00,36.27,36.32,36.13,36.32,5107.0,22.5915,22.6227,22.5043,22.6227,5107.0
2015-12-03 11:55:00,36.31,36.32,36.15,36.18,2530.0,22.6164,22.6227,22.5168,22.5355,2530.0
2015-12-03 12:00:00,36.21,36.23,36.09,36.12,4100.0,22.5542,22.5666,22.4794,22.4981,4100.0
2015-12-03 12:05:00,36.09,36.42,36.0,36.4,5270.0,22.4794,22.685,22.4234,22.6725,5270.0
2015-12-03 12:10:00,36.4,36.43,36.27,36.32,4552.0,22.6725,22.6912,22.5915,22.6227,4552.0
2015-12-03 12:15:00,36.32,36.44,36.28,36.37,5100.0,22.6227,22.6974,22.5978,22.6538,5100.0
2015-12-03 12:20:00,36.37,36.48,36.36,36.38,2501.0,22.6538,22.7223,22.6476,22.66,2501.0
2015-12-03 12:25:00,36.36,36.6,36.36,36.57,9430.0,22.6476,22.7971,22.6476,22.7784,9430.0
2015-12-03 12:30:00,36.63,36.64,36.57,36.63,1900.0,22.8158,22.822,22.7784,22.8158,1900.0
2015-12-03 12:35:00,36.62,36.72,36.62,36.64,4274.0,22.8095,22.8718,22.8095,22.822,4274.0
2015-12-03 12:40:00,36.64,36.84,36.61,36.84,4590.0,22.822,22.9466,22.8033,22.9466,4590.0
2015-12-03 12:45:00,36.93,37.04,36.92,37.04,10723.0,23.0026,23.0711,22.9964,23.0711,10723.0
2015-12-03 12:50:00,37.04,37.18,37.04,37.14,8305.0,23.0711,23.1583,23.0711,23.1334,8305.0
2015-12-03 12:55:00,37.2,37.22,36.91,36.91,6280.0,23.1708,23.1833,22.9902,22.9902,6280.0
2015-12-03 13:00:00,36.89,36.89,36.72,36.72,2678.0,22.9777,22.9777,22.8718,22.8718,2678.0
2015-12-03 13:05:00,36.75,36.9,36.75,36.9,4537.0,22.8905,22.9839,22.8905,22.9839,4537.0
2015-12-03 13:10:00,36.91,36.98,36.83,36.91,4354.0,22.9902,23.0338,22.9403,22.9902,4354.0
2015-12-03 13:15:00,36.88,36.96,36.82,36.96,4313.0,22.9715,23.0213,22.9341,23.0213,4313.0
2015-12-03 13:20:00,36.98,36.98,36.83,36.96,3250.0,23.0338,23.0338,22.9403,23.0213,3250.0
2015-12-03 13:25:00,36.96,37.01,36.92,36.98,3174.0,23.0213,23.0525,22.9964,23.0338,3174.0
2015-12-03 13:30:00,36.95,37.07,36.9,37.07,8510.0,23.0151,23.0898,22.9839,23.0898,8510.0
2015-12-03 13:35:00,37.12,37.33,37.1,37.3,7480.0,23.121,23.2518,23.1085,23.2331,7480.0
2015-12-03 13:40:00,37.29,37.29,37.13,37.13,4311.0,23.2269,23.2269,23.1272,23.1272,4311.0
2015-12-03 13:45:00,37.11,37.11,36.92,36.92,3545.0,23.1147,23.1147,22.9964,22.9964,3545.0
2015-12-03 13:50:00,36.91,36.95,36.84,36.84,4000.0,22.9902,23.0151,22.9466,22.9466,4000.0
2015-12-03 13:55:00,36.84,36.93,36.79,36.81,3800.0,22.9466,23.0026,22.9154,22.9279,3800.0
2015-12-03 14:00:00,36.85,36.85,36.58,36.67,2598.0,22.9528,22.9528,22.7846,22.8407,2598.0
2015-12-03 14:05:00,36.62,36.66,36.51,36.57,6864.0,22.8095,22.8345,22.741,22.7784,6864.0
2015-12-03 14:10:00,36.57,36.6,36.51,36.55,3668.0,22.7784,22.7971,22.741,22.7659,3668.0
2015-12-03 14:15:00,36.53,36.6,36.46,36.46,3400.0,22.7535,22.7971,22.7099,22.7099,3400.0
2015-12-03 14:20:00,36.43,36.43,36.06,36.18,12308.0,22.6912,22.6912,22.4607,22.5355,12308.0
2015-12-03 14:25:00,36.14,36.22,36.02,36.04,3986.0,22.5106,22.5604,22.4358,22.4483,3986.0
2015-12-03 14:30:00,36.03,36.09,35.98,36.05,10492.0,22.442,22.4794,22.4109,22.4545,10492.0
2015-12-03 14:35:00,36.02,36.12,35.94,35.94,10128.0,22.4358,22.4981,22.386,22.386,10128.0
2015-12-03 14:40:00,35.96,36.07,35.9,35.97,16674.0,22.3984,22.467,22.3611,22.4047,16674.0
2015-12-03 14:45:00,35.97,36.02,35.92,35.99,7623.0,22.4047,22.4358,22.3735,22.4171,7623.0
2015-12-03 14:50:00,35.99,36.06,35.97,36.03,5281.0,22.4171,22.4607,22.4047,22.442,5281.0
2015-12-03 14:55:00,36.06,36.22,36.03,36.22,6870.0,22.4607,22.5604,22.442,22.5604,6870.0
2015-12-03 15:00:00,36.22,36.28,36.2,36.26,10548.0,22.5604,22.5978,22.5479,22.5853,10548.0
2015-12-03 15:05:00,36.26,36.29,36.11,36.11,8856.0,22.5853,22.604,22.4919,22.4919,8856.0
2015-12-03 15:10:00,36.11,36.14,36.04,36.06,4141.0,22.4919,22.5106,22.4483,22.4607,4141.0
2015-12-03 15:15:00,36.08,36.08,36.01,36.02,5257.0,22.4732,22.4732,22.4296,22.4358,5257.0
2015-12-03 15:20:00,36.01,36.07,35.97,35.97,5985.0,22.4296,22.467,22.4047,22.4047,5985.0
2015-12-03 15:25:00,36.0,36.0,35.91,35.94,6395.0,22.4234,22.4234,22.3673,22.386,6395.0
2015-12-03 15:30:00,35.94,35.97,35.82,35.86,27938.0,22.386,22.4047,22.3112,22.3362,27938.0
2015-12-03 15:35:00,35.83,35.94,35.8,35.94,17990.0,22.3175,22.386,22.2988,22.386,17990.0
2015-12-03 15:40:00,35.93,35.96,35.87,35.93,15835.0,22.3798,22.3984,22.3424,22.3798,15835.0
2015-12-03 15:45:00,35.93,35.98,35.85,35.98,20142.0,22.3798,22.4109,22.3299,22.4109,20142.0
2015-12-03 15:50:00,35.98,36.07,35.93,36.0,21437.0,22.4109,22.467,22.3798,22.4234,21437.0
2015-12-03 15:55:00,36.03,36.07,35.98,36.02,51159.0,22.442,22.467,22.4109,22.4358,51159.0
2015-12-04 09:30:00,35.62,35.99,35.11,35.19,20336.0,22.1867,22.4171,21.869,21.9188,20336.0
2015-12-04 09:35:00,35.27,35.28,34.16,34.22,21408.0,21.9687,21.9749,21.2773,21.3146,21408.0
2015-12-04 09:40:00,34.22,34.44,33.87,34.26,24986.0,21.3146,21.4517,21.0966,21.3396,24986.0
2015-12-04 09:45:00,34.3,34.6,33.78,33.78,13776.0,21.3645,21.5513,21.0406,21.0406,13776.0
2015-12-04 09:50:00,33.77,33.81,33.24,33.34,23294.0,21.0344,21.0593,20.7042,20.7665,23294.0
2015-12-04 09:55:00,33.2,33.42,32.41,32.45,52962.0,20.6793,20.8163,20.1872,20.2122,52962.0
2015-12-04 10:00:00,32.49,32.54,32.35,32.4,26514.0,20.2371,20.2682,20.1499,20.181,26514.0
2015-12-04 10:05:00,32.41,32.59,32.32,32.44,32528.0,20.1872,20.2994,20.1312,20.2059,32528.0
2015-12-04 10:10:00,32.49,32.72,32.44,32.52,24156.0,20.2371,20.3803,20.2059,20.2558,24156.0
2015-12-04 10:15:00,32.51,32.59,32.44,32.5,21287.0,20.2495,20.2994,20.2059,20.2433,21287.0
2015-12-04 10:20:00,32.5,32.54,32.24,32.36,57664.0,20.2433,20.2682,20.0814,20.1561,57664.0
2015-12-04 10:25:00,32.33,32.66,32.31,32.63,27553.0,20.1374,20.343,20.125,20.3243,27553.0
2015-12-04 10:30:00,32.65,32.87,32.38,32.43,33160.0,20.3367,20.4738,20.1686,20.1997,33160.0
2015-12-04 10:35:00,32.48,33.39,32.44,33.01,87825.0,20.2309,20.7977,20.2059,20.561,87825.0
2015-12-04 10:40:00,33.06,33.07,32.71,32.82,37842.0,20.5921,20.5983,20.3741,20.4426,37842.0
2015-12-04 10:45:00,32.83,32.88,32.39,32.48,53168.0,20.4489,20.48,20.1748,20.2309,53168.0
2015-12-04 10:50:00,32.48,33.01,32.42,32.91,39362.0,20.2309,20.561,20.1935,20.4987,39362.0
2015-12-04 10:55:00,32.92,33.08,32.8,32.8,14693.0,20.5049,20.6046,20.4302,20.4302,14693.0
2015-12-04 11:00:00,32.78,32.78,32.41,32.43,29568.0,20.4177,20.4177,20.1872,20.1997,29568.0
2015-12-04 11:05:00,32.47,33.32,32.41,33.17,69825.0,20.2246,20.7541,20.1872,20.6606,69825.0
2015-12-04 11:10:00,33.16,33.29,32.69,32.71,21278.0,20.6544,20.7354,20.3617,20.3741,21278.0
2015-12-04 11:15:00,32.7,32.71,32.5,32.52,14285.0,20.3679,20.3741,20.2433,20.2558,14285.0
2015-12-04 11:20:00,32.55,32.58,32.42,32.48,18696.0,20.2745,20.2931,20.1935,20.2309,18696.0
2015-12-04 11:25:00,32.52,32.56,32.0,32.1,41656.0,20.2558,20.2807,19.9319,19.9942,41656.0
2015-12-04 11:30:00,32.08,32.31,32.01,32.31,27559.0,19.9817,20.125,19.9381,20.125,27559.0
2015-12-04 11:35:00,32.32,32.46,32.23,32.35,14901.0,20.1312,20.2184,20.0751,20.1499,14901.0
2015-12-04 11:40:00,32.32,32.32,32.05,32.05,6858.0,20.1312,20.1312,19.963,19.963,6858.0
2015-12-04 11:45:00,32.09,32.18,32.01,32.16,18300.0,19.9879,20.044,19.9381,20.0315,18300.0
2015-12-04 11:50:00,32.18,32.23,32.14,32.16,10551.0,20.044,20.0751,20.0191,20.0315,10551.0
2015-12-04 11:55:00,32.15,32.41,32.12,32.24,19847.0,20.0253,20.1872,20.0066,20.0814,19847.0
2015-12-04 12:00:00,32.24,32.28,32.11,32.12,12380.0,20.0814,20.1063,20.0004,20.0066,12380.0
2015-12-04 12:05:00,32.12,32.15,32.0,32.01,45998.0,20.0066,20.0253,19.9319,19.9381,45998.0
2015-12-04 12:10:00,32.0,32.01,31.77,31.77,40483.0,19.9319,19.9381,19.7886,19.7886,40483.0
2015-12-04 12:15:00,31.76,31.76,31.41,31.44,21297.0,19.7824,19.7824,19.5644,19.5831,21297.0
2015-12-04 12:20:00,31.44,31.49,31.27,31.45,25043.0,19.5831,19.6142,19.4772,19.5893,25043.0
2015-12-04 12:25:00,31.44,31.65,31.41,31.5,41656.0,19.5831,19.7139,19.5644,19.6204,41656.0
2015-12-04 12:30:00,31.57,31.99,31.51,31.94,20574.0,19.664,19.9256,19.6267,19.8945,20574.0
2015-12-04 12:35:00,31.98,32.03,31.73,31.73,13359.0,19.9194,19.9506,19.7637,19.7637,13359.0
2015-12-04 12:40:00,31.78,31.86,31.73,31.81,7359.0,19.7948,19.8447,19.7637,19.8135,7359.0
2015-12-04 12:45:00,31.79,31.83,31.5,31.5,10391.0,19.8011,19.826,19.6204,19.6204,10391.0
2015-12-04 12:50:00,31.54,31.62,31.47,31.56,10145.0,19.6454,19.6952,19.6018,19.6578,10145.0
2015-12-04 12:55:00,31.59,31.61,31.52,31.57,11339.0,19.6765,19.689,19.6329,19.664,11339.0
2015-12-04 13:00:00,31.62,31.72,31.59,31.66,19929.0,19.6952,19.7575,19.6765,19.7201,19929.0
2015-12-04 13:05:00,31.67,31.93,31.66,31.7,23694.0,19.7263,19.8883,19.7201,19.745,23694.0
2015-12-04 13:10:00,31.72,31.83,31.41,31.44,18678.0,19.7575,19.826,19.5644,19.5831,18678.0
2015-12-04 13:15:00,31.44,31.87,31.42,31.85,8479.0,19.5831,19.8509,19.5706,19.8384,8479.0
2015-12-04 13:20:00,31.89,32.04,31.88,31.97,13124.0,19.8634,19.9568,19.8571,19.9132,13124.0
2015-12-04 13:25:00,31.97,31.97,31.78,31.87,17649.0,19.9132,19.9132,19.7948,19.8509,17649.0
2015-12-04 13:30:00,31.89,31.9,31.82,31.85,13188.0,19.8634,19.8696,19.8198,19.8384,13188.0
2015-12-04 13:35:00,31.86,31.86,31.5,31.53,18044.0,19.8447,19.8447,19.6204,19.6391,18044.0
2015-12-04 13:40:00,31.52,31.65,31.51,31.63,7736.0,19.6329,19.7139,19.6267,19.7014,7736.0
2015-12-04 13:45:00,31.65,31.68,31.53,31.55,12619.0,19.7139,19.7326,19.6391,19.6516,12619.0
2015-12-04 13:50:00,31.57,31.71,31.56,31.65,6438.0,19.664,19.7512,19.6578,19.7139,6438.0
2015-12-04 13:55:00,31.68,31.72,31.55,31.55,11632.0,19.7326,19.7575,19.6516,19.6516,11632.0
2015-12-04 14:00:00,31.55,31.58,31.54,31.56,9835.0,19.6516,19.6703,19.6454,19.6578,9835.0
2015-12-04 14:05:00,31.58,31.68,31.58,31.66,9757.0,19.6703,19.7326,19.6703,19.7201,9757.0
2015-12-04 14:10:00,31.66,31.66,31.5,31.51,20902.0,19.7201,19.7201,19.6204,19.6267,20902.0
2015-12-04 14:15:00,31.51,31.51,31.15,31.16,39376.0,19.6267,19.6267,19.4024,19.4087,39376.0
2015-12-04 14:20:00,31.16,31.25,31.04,31.25,46515.0,19.4087,19.4647,19.3339,19.4647,46515.0
2015-12-04 14:25:00,31.24,31.3,31.13,31.21,21329.0,19.4585,19.4959,19.39,19.4398,21329.0
2015-12-04 14:30:00,31.2,31.24,31.13,31.19,18428.0,19.4336,19.4585,19.39,19.4273,18428.0
2015-12-04 14:35:00,31.2,31.23,30.95,30.98,31974.0,19.4336,19.4523,19.2779,19.2965,31974.0
2015-12-04 14:40:00,30.97,31.09,30.92,30.97,79269.0,19.2903,19.3651,19.2592,19.2903,79269.0
2015-12-04 14:45:00,31.01,31.14,31.0,31.03,26560.0,19.3152,19.3962,19.309,19.3277,26560.0
2015-12-04 14:50:00,31.01,31.14,31.01,31.1,32497.0,19.3152,19.3962,19.3152,19.3713,32497.0
2015-12-04 14:55:00,31.12,31.14,30.94,30.96,34704.0,19.3837,19.3962,19.2716,19.2841,34704.0
2015-12-04 15:00:00,30.96,31.03,30.78,30.81,55472.0,19.2841,19.3277,19.172,19.1907,55472.0
2015-12-04 15:05:00,30.8,30.88,30.69,30.85,49218.0,19.1844,19.2343,19.1159,19.2156,49218.0
2015-12-04 15:10:00,30.85,31.04,30.82,31.01,38001.0,19.2156,19.3339,19.1969,19.3152,38001.0
2015-12-04 15:15:00,31.01,31.07,30.91,30.94,40758.0,19.3152,19.3526,19.2529,19.2716,40758.0
2015-12-04 15:20:00,30.94,31.02,30.85,30.85,51314.0,19.2716,19.3215,19.2156,19.2156,51314.0
2015-12-04 15:25:00,30.85,30.86,30.52,30.53,44735.0,19.2156,19.2218,19.01,19.0163,44735.0
2015-12-04 15:30:00,30.53,30.76,30.48,30.61,71084.0,19.0163,19.1595,18.9851,19.0661,71084.0
2015-12-04 15:35:00,30.62,30.7,30.61,30.65,51523.0,19.0723,19.1221,19.0661,19.091,51523.0
2015-12-04 15:40:00,30.64,30.67,30.35,30.36,108730.0,19.0848,19.1035,18.9041,18.9104,108730.0
2015-12-04 15:45:00,30.37,30.46,30.19,30.26,104040.0,18.9166,18.9727,18.8045,18.8481,104040.0
2015-12-04 15:50:00,30.27,30.38,30.23,30.3,109647.0,18.8543,18.9228,18.8294,18.873,109647.0
2015-12-04 15:55:00,30.31,30.31,30.22,30.22,164791.0,18.8792,18.8792,18.8232,18.8232,164791.0
2015-12-07 09:30:00,29.9,29.9,27.54,27.83,183072.0,18.6238,18.6238,17.1539,17.3345,183072.0
2015-12-07 09:35:00,27.87,27.91,26.84,27.0,225955.0,17.3594,17.3843,16.7179,16.8175,225955.0
2015-12-07 09:40:00,27.08,27.08,26.32,26.62,128095.0,16.8673,16.8673,16.394,16.5808,128095.0
2015-12-07 09:45:00,26.64,27.35,26.64,27.0,103507.0,16.5933,17.0355,16.5933,16.8175,103507.0
2015-12-07 09:50:00,27.0,27.54,26.7,26.7,75394.0,16.8175,17.1539,16.6307,16.6307,75394.0
2015-12-07 09:55:00,26.75,27.15,26.08,26.12,69312.0,16.6618,16.9109,16.2445,16.2694,69312.0
2015-12-07 10:00:00,26.19,26.19,25.6,25.6,100863.0,16.313,16.313,15.9455,15.9455,100863.0
2015-12-07 10:05:00,25.69,26.0,25.45,25.61,97356.0,16.0016,16.1946,15.8521,15.9517,97356.0
2015-12-07 10:10:00,25.55,26.14,25.55,26.12,70659.0,15.9144,16.2818,15.9144,16.2694,70659.0
2015-12-07 10:15:00,26.13,26.15,25.79,25.91,82769.0,16.2756,16.2881,16.0638,16.1386,82769.0
2015-12-07 10:20:00,25.92,25.93,25.12,25.12,93892.0,16.1448,16.151,15.6465,15.6465,93892.0
2015-12-07 10:25:00,25.12,25.3,24.81,24.94,121811.0,15.6465,15.7586,15.4534,15.5344,121811.0
2015-12-07 10:30:00,24.93,25.35,24.82,25.23,54492.0,15.5282,15.7898,15.4597,15.715,54492.0
2015-12-07 10:35:00,25.24,25.37,25.02,25.06,53845.0,15.7213,15.8022,15.5842,15.6091,53845.0
2015-12-07 10:40:00,25.06,25.2,24.18,24.21,246315.0,15.6091,15.6963,15.061,15.0797,246315.0
2015-12-07 10:45:00,24.2,24.61,24.1,24.57,119932.0,15.0735,15.3289,15.0112,15.3039,119932.0
2015-12-07 10:50:00,24.59,25.07,24.57,25.0,62419.0,15.3164,15.6154,15.3039,15.5718,62419.0
2015-12-07 10:55:00,25.01,25.43,25.01,25.39,44561.0,15.578,15.8396,15.578,15.8147,44561.0
2015-12-07 11:00:00,25.4,25.45,25.09,25.14,41750.0,15.8209,15.8521,15.6278,15.659,41750.0
2015-12-07 11:05:00,25.12,25.72,25.11,25.58,96948.0,15.6465,16.0202,15.6403,15.933,96948.0
2015-12-07 11:10:00,25.6,25.71,25.14,25.3,59346.0,15.9455,16.014,15.659,15.7586,59346.0
2015-12-07 11:15:00,25.3,25.44,25.23,25.33,43707.0,15.7586,15.8458,15.715,15.7773,43707.0
2015-12-07 11:20:00,25.36,25.55,25.27,25.27,32692.0,15.796,15.9144,15.74,15.74,32692.0
2015-12-07 11:25:00,25.32,25.32,24.85,24.98,39242.0,15.7711,15.7711,15.4783,15.5593,39242.0
2015-12-07 11:30:00,25.01,25.22,25.0,25.0,37844.0,15.578,15.7088,15.5718,15.5718,37844.0
2015-12-07 11:35:00,25.02,25.31,24.98,25.28,20474.0,15.5842,15.7649,15.5593,15.7462,20474.0
2015-12-07 11:40:00,25.32,25.43,25.21,25.28,14134.0,15.7711,15.8396,15.7026,15.7462,14134.0
2015-12-07 11:45:00,25.29,25.29,24.93,24.93,17564.0,15.7524,15.7524,15.5282,15.5282,17564.0
2015-12-07 11:50:00,24.93,25.25,24.91,25.2,26629.0,15.5282,15.7275,15.5157,15.6963,26629.0
2015-12-07 11:55:00,25.21,25.52,25.19,25.44,50550.0,15.7026,15.8957,15.6901,15.8458,50550.0
2015-12-07 12:00:00,25.46,25.54,25.3,25.48,32132.0,15.8583,15.9081,15.7586,15.8708,32132.0
2015-12-07 12:05:00,25.49,25.64,25.38,25.51,30175.0,15.877,15.9704,15.8085,15.8894,30175.0
2015-12-07 12:10:00,25.51,25.7,25.46,25.51,71889.0,15.8894,16.0078,15.8583,15.8894,71889.0
2015-12-07 12:15:00,25.48,25.94,25.47,25.9,87004.0,15.8708,16.1573,15.8645,16.1324,87004.0
2015-12-07 12:20:00,25.89,25.91,25.67,25.77,22936.0,16.1261,16.1386,15.9891,16.0514,22936.0
2015-12-07 12:25:00,25.8,25.85,25.71,25.84,11972.0,16.0701,16.1012,16.014,16.095,11972.0
2015-12-07 12:30:00,25.84,26.07,25.76,25.97,92575.0,16.095,16.2382,16.0452,16.176,92575.0
2015-12-07 12:35:00,25.94,26.07,25.88,26.04,80181.0,16.1573,16.2382,16.1199,16.2196,80181.0
2015-12-07 12:40:00,26.05,26.25,26.04,26.15,63422.0,16.2258,16.3504,16.2196,16.2881,63422.0
2015-12-07 12:45:00,26.14,26.14,25.76,25.78,41861.0,16.2818,16.2818,16.0452,16.0576,41861.0
2015-12-07 12:50:00,25.79,25.81,25.67,25.74,28421.0,16.0638,16.0763,15.9891,16.0327,28421.0
2015-12-07 12:55:00,25.7,25.96,25.7,25.86,30287.0,16.0078,16.1697,16.0078,16.1074,30287.0
2015-12-07 13:00:00,25.86,25.86,25.6,25.65,23567.0,16.1074,16.1074,15.9455,15.9766,23567.0
2015-12-07 13:05:00,25.65,25.65,25.5,25.62,31624.0,15.9766,15.9766,15.8832,15.958,31624.0
2015-12-07 13:10:00,25.63,25.71,25.56,25.69,15564.0,15.9642,16.014,15.9206,16.0016,15564.0
2015-12-07 13:15:00,25.71,25.72,25.55,25.57,16035.0,16.014,16.0202,15.9144,15.9268,16035.0
2015-12-07 13:20:00,25.57,25.57,25.46,25.51,19720.0,15.9268,15.9268,15.8583,15.8894,19720.0
2015-12-07 13:25:00,25.51,25.56,25.47,25.54,29993.0,15.8894,15.9206,15.8645,15.9081,29993.0
2015-12-07 13:30:00,25.54,25.56,25.4,25.41,20777.0,15.9081,15.9206,15.8209,15.8272,20777.0
2015-12-07 13:35:00,25.39,25.59,25.35,25.59,14806.0,15.8147,15.9393,15.7898,15.9393,14806.0
2015-12-07 13:40:00,25.59,25.86,25.56,25.86,16997.0,15.9393,16.1074,15.9206,16.1074,16997.0
2015-12-07 13:45:00,25.86,25.91,25.68,25.72,18652.0,16.1074,16.1386,15.9953,16.0202,18652.0
2015-12-07 13:50:00,25.72,25.81,25.7,25.81,13778.0,16.0202,16.0763,16.0078,16.0763,13778.0
2015-12-07 13:55:00,25.83,25.84,25.72,25.82,14645.0,16.0888,16.095,16.0202,16.0825,14645.0
2015-12-07 14:00:00,25.84,25.88,25.72,25.72,26089.0,16.095,16.1199,16.0202,16.0202,26089.0
2015-12-07 14:05:00,25.71,25.72,25.51,25.52,27822.0,16.014,16.0202,15.8894,15.8957,27822.0
2015-12-07 14:10:00,25.52,25.52,25.25,25.28,39973.0,15.8957,15.8957,15.7275,15.7462,39973.0
2015-12-07 14:15:00,25.29,25.35,25.22,25.25,56637.0,15.7524,15.7898,15.7088,15.7275,56637.0
2015-12-07 14:20:00,25.24,25.31,25.23,25.29,14692.0,15.7213,15.7649,15.715,15.7524,14692.0
2015-12-07 14:25:00,25.29,25.3,25.2,25.21,31251.0,15.7524,15.7586,15.6963,15.7026,31251.0
2015-12-07 14:30:00,25.21,25.25,25.2,25.23,38777.0,15.7026,15.7275,15.6963,15.715,38777.0
2015-12-07 14:35:00,25.23,25.28,25.22,25.25,34606.0,15.715,15.7462,15.7088,15.7275,34606.0
2015-12-07 14:40:00,25.25,25.26,25.02,25.04,40387.0,15.7275,15.7337,15.5842,15.5967,40387.0
2015-12-07 14:45:00,25.03,25.04,24.9,24.99,71245.0,15.5905,15.5967,15.5095,15.5655,71245.0
2015-12-07 14:50:00,25.0,25.24,25.0,25.24,37421.0,15.5718,15.7213,15.5718,15.7213,37421.0
2015-12-07 14:55:00,25.24,25.61,25.23,25.58,103908.0,15.7213,15.9517,15.715,15.933,103908.0
2015-12-07 15:00:00,25.58,25.64,25.48,25.52,64749.0,15.933,15.9704,15.8708,15.8957,64749.0
2015-12-07 15:05:00,25.52,25.57,25.49,25.53,38506.0,15.8957,15.9268,15.877,15.9019,38506.0
2015-12-07 15:10:00,25.54,25.73,25.48,25.72,53149.0,15.9081,16.0265,15.8708,16.0202,53149.0
2015-12-07 15:15:00,25.7,25.7,25.55,25.7,33048.0,16.0078,16.0078,15.9144,16.0078,33048.0
2015-12-07 15:20:00,25.71,25.77,25.67,25.72,43946.0,16.014,16.0514,15.9891,16.0202,43946.0
2015-12-07 15:25:00,25.71,25.75,25.68,25.73,41664.0,16.014,16.0389,15.9953,16.0265,41664.0
2015-12-07 15:30:00,25.74,25.74,25.42,25.53,61709.0,16.0327,16.0327,15.8334,15.9019,61709.0
2015-12-07 15:35:00,25.53,25.82,25.52,25.82,50813.0,15.9019,16.0825,15.8957,16.0825,50813.0
2015-12-07 15:40:00,25.82,26.22,25.82,26.15,75059.0,16.0825,16.3317,16.0825,16.2881,75059.0
2015-12-07 15:45:00,26.11,26.44,26.11,26.42,96722.0,16.2632,16.4687,16.2632,16.4563,96722.0
2015-12-07 15:50:00,26.42,26.43,25.9,26.05,96298.0,16.4563,16.4625,16.1324,16.2258,96298.0
2015-12-07 15:55:00,26.05,26.07,25.97,26.04,117306.0,16.2258,16.2382,16.176,16.2196,117306.0
2015-12-08 09:30:00,24.73,25.2,24.65,25.15,90000.0,15.4036,15.6963,15.3538,15.6652,90000.0
2015-12-08 09:35:00,25.11,25.52,24.88,25.47,45785.0,15.6403,15.8957,15.497,15.8645,45785.0
2015-12-08 09:40:00,25.49,26.19,25.33,26.14,42526.0,15.877,16.313,15.7773,16.2818,42526.0
2015-12-08 09:45:00,25.97,26.82,25.97,26.39,39239.0,16.176,16.7054,16.176,16.4376,39239.0
2015-12-08 09:50:00,26.34,26.52,26.24,26.28,39308.0,16.4064,16.5185,16.3441,16.369,39308.0
2015-12-08 09:55:00,26.28,26.28,26.01,26.21,24749.0,16.369,16.369,16.2009,16.3254,24749.0
2015-12-08 10:00:00,26.18,26.84,26.12,26.36,58966.0,16.3068,16.7179,16.2694,16.4189,58966.0
2015-12-08 10:05:00,26.36,26.42,26.11,26.26,31088.0,16.4189,16.4563,16.2632,16.3566,31088.0
2015-12-08 10:10:00,26.26,26.48,26.25,26.44,21023.0,16.3566,16.4936,16.3504,16.4687,21023.0
2015-12-08 10:15:00,26.45,26.71,26.19,26.2,42123.0,16.4749,16.6369,16.313,16.3192,42123.0
2015-12-08 10:20:00,26.18,26.29,26.03,26.14,36696.0,16.3068,16.3753,16.2133,16.2818,36696.0
2015-12-08 10:25:00,26.13,26.27,26.09,26.25,26531.0,16.2756,16.3628,16.2507,16.3504,26531.0
2015-12-08 10:30:00,26.24,26.64,26.23,26.61,21427.0,16.3441,16.5933,16.3379,16.5746,21427.0
2015-12-08 10:35:00,26.6,26.66,26.48,26.58,32804.0,16.5684,16.6057,16.4936,16.5559,32804.0
2015-12-08 10:40:00,26.58,26.83,26.57,26.75,61253.0,16.5559,16.7116,16.5497,16.6618,61253.0
2015-12-08 10:45:00,26.75,27.22,26.75,27.17,71928.0,16.6618,16.9545,16.6618,16.9234,71928.0
2015-12-08 10:50:00,27.16,27.36,26.94,27.3,61838.0,16.9172,17.0418,16.7801,17.0044,61838.0
2015-12-08 10:55:00,27.34,27.8,27.24,27.8,32474.0,17.0293,17.3158,16.967,17.3158,32474.0
2015-12-08 11:00:00,27.8,28.09,27.75,27.92,68281.0,17.3158,17.4964,17.2847,17.3906,68281.0
2015-12-08 11:05:00,27.95,28.27,27.71,28.22,40881.0,17.4092,17.6086,17.2598,17.5774,40881.0
2015-12-08 11:10:00,28.22,28.28,27.84,27.96,74756.0,17.5774,17.6148,17.3407,17.4155,74756.0
2015-12-08 11:15:00,27.95,27.98,27.7,27.73,38860.0,17.4092,17.4279,17.2535,17.2722,38860.0
2015-12-08 11:20:00,27.75,28.05,27.71,27.76,52464.0,17.2847,17.4715,17.2598,17.2909,52464.0
2015-12-08 11:25:00,27.75,27.89,27.68,27.87,29436.0,17.2847,17.3719,17.2411,17.3594,29436.0
2015-12-08 11:30:00,27.87,28.09,27.83,27.91,26498.0,17.3594,17.4964,17.3345,17.3843,26498.0
2015-12-08 11:35:00,27.89,27.96,27.88,27.96,33021.0,17.3719,17.4155,17.3656,17.4155,33021.0
2015-12-08 11:40:00,27.94,28.28,27.93,28.22,32495.0,17.403,17.6148,17.3968,17.5774,32495.0
2015-12-08 11:45:00,28.21,28.26,28.1,28.1,24413.0,17.5712,17.6023,17.5027,17.5027,24413.0
2015-12-08 11:50:00,28.1,28.11,27.9,28.11,26225.0,17.5027,17.5089,17.3781,17.5089,26225.0
2015-12-08 11:55:00,28.1,28.31,28.1,28.16,33677.0,17.5027,17.6335,17.5027,17.54,33677.0
2015-12-08 12:00:00,28.16,28.52,28.16,28.47,27568.0,17.54,17.7643,17.54,17.7331,27568.0
2015-12-08 12:05:00,28.42,28.62,28.38,28.52,31417.0,17.702,17.8266,17.6771,17.7643,31417.0
2015-12-08 12:10:00,28.52,28.58,28.22,28.24,25516.0,17.7643,17.8017,17.5774,17.5899,25516.0
2015-12-08 12:15:00,28.26,28.32,28.1,28.13,38407.0,17.6023,17.6397,17.5027,17.5214,38407.0
2015-12-08 12:20:00,28.12,28.13,28.0,28.05,25308.0,17.5151,17.5214,17.4404,17.4715,25308.0
2015-12-08 12:25:00,28.04,28.24,27.95,28.23,24184.0,17.4653,17.5899,17.4092,17.5836,24184.0
2015-12-08 12:30:00,28.24,28.5,28.24,28.37,23365.0,17.5899,17.7518,17.5899,17.6709,23365.0
2015-12-08 12:35:00,28.37,28.37,28.25,28.32,16200.0,17.6709,17.6709,17.5961,17.6397,16200.0
2015-12-08 12:40:00,28.29,28.41,28.29,28.4,18574.0,17.621,17.6958,17.621,17.6895,18574.0
2015-12-08 12:45:00,28.4,28.47,28.35,28.4,13764.0,17.6895,17.7331,17.6584,17.6895,13764.0
2015-12-08 12:50:00,28.4,28.44,28.32,28.43,14464.0,17.6895,17.7145,17.6397,17.7082,14464.0
2015-12-08 12:55:00,28.43,28.72,28.43,28.71,26038.0,17.7082,17.8889,17.7082,17.8826,26038.0
2015-12-08 13:00:00,28.7,28.73,28.6,28.6,14153.0,17.8764,17.8951,17.8141,17.8141,14153.0
2015-12-08 13:05:00,28.62,28.62,28.41,28.49,16917.0,17.8266,17.8266,17.6958,17.7456,16917.0
2015-12-08 13:10:00,28.47,28.48,28.2,28.23,27449.0,17.7331,17.7394,17.565,17.5836,27449.0
2015-12-08 13:15:00,28.21,28.23,27.92,27.92,27868.0,17.5712,17.5836,17.3906,17.3906,27868.0
2015-12-08 13:20:00,27.95,27.95,27.7,27.77,16488.0,17.4092,17.4092,17.2535,17.2971,16488.0
2015-12-08 13:25:00,27.78,27.93,27.68,27.93,18879.0,17.3034,17.3968,17.2411,17.3968,18879.0
2015-12-08 13:30:00,27.94,28.25,27.93,28.21,33357.0,17.403,17.5961,17.3968,17.5712,33357.0
2015-12-08 13:35:00,28.2,28.27,28.03,28.03,11187.0,17.565,17.6086,17.4591,17.4591,11187.0
2015-12-08 13:40:00,28.0,28.14,27.94,27.94,21267.0,17.4404,17.5276,17.403,17.403,21267.0
2015-12-08 13:45:00,27.94,27.94,27.78,27.78,11069.0,17.403,17.403,17.3034,17.3034,11069.0
2015-12-08 13:50:00,27.8,27.93,27.73,27.91,11988.0,17.3158,17.3968,17.2722,17.3843,11988.0
2015-12-08 13:55:00,27.92,28.0,27.8,27.82,15718.0,17.3906,17.4404,17.3158,17.3283,15718.0
2015-12-08 14:00:00,27.86,27.88,27.76,27.83,34211.0,17.3532,17.3656,17.2909,17.3345,34211.0
2015-12-08 14:05:00,27.88,28.25,27.86,28.24,13740.0,17.3656,17.5961,17.3532,17.5899,13740.0
2015-12-08 14:10:00,28.23,28.39,28.23,28.33,17050.0,17.5836,17.6833,17.5836,17.6459,17050.0
2015-12-08 14:15:00,28.32,28.33,28.22,28.26,18801.0,17.6397,17.6459,17.5774,17.6023,18801.0
2015-12-08 14:20:00,28.29,28.44,28.28,28.37,23782.0,17.621,17.7145,17.6148,17.6709,23782.0
2015-12-08 14:25:00,28.38,28.4,28.25,28.25,22670.0,17.6771,17.6895,17.5961,17.5961,22670.0
2015-12-08 14:30:00,28.24,28.45,28.22,28.35,16966.0,17.5899,17.7207,17.5774,17.6584,16966.0
2015-12-08 14:35:00,28.36,28.43,28.24,28.29,23571.0,17.6646,17.7082,17.5899,17.621,23571.0
2015-12-08 14:40:00,28.27,28.27,28.04,28.08,18914.0,17.6086,17.6086,17.4653,17.4902,18914.0
2015-12-08 14:45:00,28.08,28.32,28.07,28.32,21102.0,17.4902,17.6397,17.484,17.6397,21102.0
2015-12-08 14:50:00,28.33,28.35,28.27,28.33,19103.0,17.6459,17.6584,17.6086,17.6459,19103.0
2015-12-08 14:55:00,28.36,28.55,28.35,28.5,28994.0,17.6646,17.783,17.6584,17.7518,28994.0
2015-12-08 15:00:00,28.5,28.53,28.46,28.52,18709.0,17.7518,17.7705,17.7269,17.7643,18709.0
2015-12-08 15:05:00,28.5,28.5,28.39,28.49,20737.0,17.7518,17.7518,17.6833,17.7456,20737.0
2015-12-08 15:10:00,28.49,28.49,28.18,28.21,26380.0,17.7456,17.7456,17.5525,17.5712,26380.0
2015-12-08 15:15:00,28.2,28.36,28.2,28.3,28772.0,17.565,17.6646,17.565,17.6272,28772.0
2015-12-08 15:20:00,28.3,28.4,28.3,28.35,22156.0,17.6272,17.6895,17.6272,17.6584,22156.0
2015-12-08 15:25:00,28.36,28.38,27.96,28.04,56490.0,17.6646,17.6771,17.4155,17.4653,56490.0
2015-12-08 15:30:00,28.04,28.19,28.03,28.19,35977.0,17.4653,17.5587,17.4591,17.5587,35977.0
2015-12-08 15:35:00,28.23,28.31,28.13,28.14,44904.0,17.5836,17.6335,17.5214,17.5276,44904.0
2015-12-08 15:40:00,28.13,28.13,27.78,27.85,69289.0,17.5214,17.5214,17.3034,17.347,69289.0
2015-12-08 15:45:00,27.85,28.1,27.85,28.06,70332.0,17.347,17.5027,17.347,17.4778,70332.0
2015-12-08 15:50:00,28.05,28.16,28.04,28.14,95475.0,17.4715,17.54,17.4653,17.5276,95475.0
2015-12-08 15:55:00,28.14,28.15,28.0,28.05,121557.0,17.5276,17.5338,17.4404,17.4715,121557.0
2015-12-09 09:30:00,28.37,29.58,28.11,29.44,96415.0,17.6709,18.4245,17.5089,18.3373,96415.0
2015-12-09 09:35:00,29.4,29.5,28.9,28.9,31473.0,18.3124,18.3747,18.001,18.001,31473.0
2015-12-09 09:40:00,28.92,29.43,28.92,29.05,30930.0,18.0134,18.3311,18.0134,18.0944,30930.0
2015-12-09 09:45:00,28.96,29.75,28.62,29.74,55253.0,18.0383,18.5304,17.8266,18.5242,55253.0
2015-12-09 09:50:00,29.74,29.79,29.41,29.54,46600.0,18.5242,18.5553,18.3186,18.3996,46600.0
2015-12-09 09:55:00,29.53,30.26,29.52,30.16,84392.0,18.3934,18.8481,18.3872,18.7858,84392.0
2015-12-09 10:00:00,30.12,30.35,29.91,30.2,40600.0,18.7609,18.9041,18.6301,18.8107,40600.0
2015-12-09 10:05:00,30.24,30.59,30.17,30.59,34750.0,18.8356,19.0536,18.792,19.0536,34750.0
2015-12-09 10:10:00,30.6,30.8,30.43,30.79,42736.0,19.0599,19.1844,18.954,19.1782,42736.0
2015-12-09 10:15:00,30.79,31.33,30.78,31.3,51675.0,19.1782,19.5145,19.172,19.4959,51675.0
2015-12-09 10:20:00,31.26,31.44,30.98,31.35,41947.0,19.4709,19.5831,19.2965,19.527,41947.0
2015-12-09 10:25:00,31.34,31.43,31.16,31.28,43546.0,19.5208,19.5768,19.4087,19.4834,43546.0
2015-12-09 10:30:00,31.28,32.06,31.28,32.03,33283.0,19.4834,19.9692,19.4834,19.9506,33283.0
2015-12-09 10:35:00,32.02,32.02,31.18,31.26,40539.0,19.9443,19.9443,19.4211,19.4709,40539.0
2015-12-09 10:40:00,31.25,31.43,31.16,31.29,30551.0,19.4647,19.5768,19.4087,19.4896,30551.0
2015-12-09 10:45:00,31.33,31.65,31.28,31.28,30115.0,19.5145,19.7139,19.4834,19.4834,30115.0
2015-12-09 10:50:00,31.34,31.34,30.65,30.69,28353.0,19.5208,19.5208,19.091,19.1159,28353.0
2015-12-09 10:55:00,30.73,31.09,30.69,30.99,23737.0,19.1408,19.3651,19.1159,19.3028,23737.0
2015-12-09 11:00:00,31.06,31.15,30.79,31.05,28776.0,19.3464,19.4024,19.1782,19.3401,28776.0
2015-12-09 11:05:00,31.03,31.16,30.99,31.0,18119.0,19.3277,19.4087,19.3028,19.309,18119.0
2015-12-09 11:10:00,31.0,31.42,31.0,31.3,18340.0,19.309,19.5706,19.309,19.4959,18340.0
2015-12-09 11:15:00,31.31,31.62,31.21,31.62,28457.0,19.5021,19.6952,19.4398,19.6952,28457.0
2015-12-09 11:20:00,31.62,31.91,31.58,31.82,32822.0,19.6952,19.8758,19.6703,19.8198,32822.0
2015-12-09 11:25:00,31.81,31.83,31.69,31.7,24082.0,19.8135,19.826,19.7388,19.745,24082.0
2015-12-09 11:30:00,31.7,31.9,31.69,31.76,43346.0,19.745,19.8696,19.7388,19.7824,43346.0
2015-12-09 11:35:00,31.72,31.9,31.56,31.83,57444.0,19.7575,19.8696,19.6578,19.826,57444.0
2015-12-09 11:40:00,31.89,31.93,31.45,31.45,63293.0,19.8634,19.8883,19.5893,19.5893,63293.0
2015-12-09 11:45:00,31.46,31.48,31.09,31.12,22423.0,19.5955,19.608,19.3651,19.3837,22423.0
2015-12-09 11:50:00,31.09,31.51,31.07,31.44,38036.0,19.3651,19.6267,19.3526,19.5831,38036.0
2015-12-09 11:55:00,31.51,31.57,31.32,31.32,22403.0,19.6267,19.664,19.5083,19.5083,22403.0
2015-12-09 12:00:00,31.3,31.37,31.03,31.03,25338.0,19.4959,19.5395,19.3277,19.3277,25338.0
2015-12-09 12:05:00,31.09,31.17,31.01,31.13,24954.0,19.3651,19.4149,19.3152,19.39,24954.0
2015-12-09 12:10:00,31.17,31.25,31.06,31.06,21279.0,19.4149,19.4647,19.3464,19.3464,21279.0
2015-12-09 12:15:00,31.06,31.16,31.0,31.0,17330.0,19.3464,19.4087,19.309,19.309,17330.0
2015-12-09 12:20:00,31.0,31.03,30.69,30.83,14813.0,19.309,19.3277,19.1159,19.2031,14813.0
2015-12-09 12:25:00,30.77,30.8,30.68,30.76,8904.0,19.1657,19.1844,19.1097,19.1595,8904.0
2015-12-09 12:30:00,30.75,30.75,30.52,30.64,11762.0,19.1533,19.1533,19.01,19.0848,11762.0
2015-12-09 12:35:00,30.56,30.56,30.43,30.44,8190.0,19.0349,19.0349,18.954,18.9602,8190.0
2015-12-09 12:40:00,30.45,30.45,30.23,30.3,33157.0,18.9664,18.9664,18.8294,18.873,33157.0
2015-12-09 12:45:00,30.26,30.28,30.19,30.21,16442.0,18.8481,18.8605,18.8045,18.8169,16442.0
2015-12-09 12:50:00,30.2,30.27,30.09,30.14,24731.0,18.8107,18.8543,18.7422,18.7733,24731.0
2015-12-09 12:55:00,30.11,30.22,30.09,30.15,14035.0,18.7546,18.8232,18.7422,18.7796,14035.0
2015-12-09 13:00:00,30.13,30.25,30.06,30.07,32542.0,18.7671,18.8418,18.7235,18.7297,32542.0
2015-12-09 13:05:00,30.06,30.06,29.84,29.94,25479.0,18.7235,18.7235,18.5865,18.6488,25479.0
2015-12-09 13:10:00,29.92,29.92,29.82,29.88,11226.0,18.6363,18.6363,18.574,18.6114,11226.0
2015-12-09 13:15:00,29.88,29.91,29.78,29.8,15939.0,18.6114,18.6301,18.5491,18.5616,15939.0
2015-12-09 13:20:00,29.8,29.82,29.52,29.7,26644.0,18.5616,18.574,18.3872,18.4993,26644.0
2015-12-09 13:25:00,29.74,29.74,29.59,29.63,7215.0,18.5242,18.5242,18.4308,18.4557,7215.0
2015-12-09 13:30:00,29.6,29.87,29.6,29.85,23623.0,18.437,18.6052,18.437,18.5927,23623.0
2015-12-09 13:35:00,29.86,30.01,29.82,30.01,27976.0,18.5989,18.6924,18.574,18.6924,27976.0
2015-12-09 13:40:00,30.0,30.12,29.85,29.9,12557.0,18.6861,18.7609,18.5927,18.6238,12557.0
2015-12-09 13:45:00,29.89,30.08,29.88,30.01,21371.0,18.6176,18.736,18.6114,18.6924,21371.0
2015-12-09 13:50:00,30.01,30.39,29.96,30.31,43297.0,18.6924,18.929,18.6612,18.8792,43297.0
2015-12-09 13:55:00,30.34,30.44,30.23,30.26,7732.0,18.8979,18.9602,18.8294,18.8481,7732.0
2015-12-09 14:00:00,30.25,30.25,30.01,30.11,17355.0,18.8418,18.8418,18.6924,18.7546,17355.0
2015-12-09 14:05:00,30.06,30.06,29.78,29.92,14576.0,18.7235,18.7235,18.5491,18.6363,14576.0
2015-12-09 14:10:00,29.96,30.19,29.96,30.14,9624.0,18.6612,18.8045,18.6612,18.7733,9624.0
2015-12-09 14:15:00,30.19,30.41,30.12,30.15,22980.0,18.8045,18.9415,18.7609,18.7796,22980.0
2015-12-09 14:20:00,30.16,30.37,30.15,30.28,18213.0,18.7858,18.9166,18.7796,18.8605,18213.0
2015-12-09 14:25:00,30.29,30.45,30.29,30.44,14737.0,18.8668,18.9664,18.8668,18.9602,14737.0
2015-12-09 14:30:00,30.42,30.63,30.42,30.61,20067.0,18.9477,19.0785,18.9477,19.0661,20067.0
2015-12-09 14:35:00,30.61,30.87,30.56,30.78,32043.0,19.0661,19.228,19.0349,19.172,32043.0
2015-12-09 14:40:00,30.76,30.82,30.49,30.68,39671.0,19.1595,19.1969,18.9913,19.1097,39671.0
2015-12-09 14:45:00,30.68,30.88,30.65,30.79,20039.0,19.1097,19.2343,19.091,19.1782,20039.0
2015-12-09 14:50:00,30.78,30.87,30.42,30.42,33188.0,19.172,19.228,18.9477,18.9477,33188.0
2015-12-09 14:55:00,30.39,30.42,30.19,30.19,8100.0,18.929,18.9477,18.8045,18.8045,8100.0
2015-12-09 15:00:00,30.24,30.38,30.16,30.33,26591.0,18.8356,18.9228,18.7858,18.8917,26591.0
2015-12-09 15:05:00,30.33,30.64,30.32,30.63,23975.0,18.8917,19.0848,18.8854,19.0785,23975.0
2015-12-09 15:10:00,30.62,30.77,30.59,30.68,31001.0,19.0723,19.1657,19.0536,19.1097,31001.0
2015-12-09 15:15:00,30.66,30.74,30.65,30.73,20683.0,19.0972,19.1471,19.091,19.1408,20683.0
2015-12-09 15:20:00,30.75,31.02,30.75,31.02,44404.0,19.1533,19.3215,19.1533,19.3215,44404.0
2015-12-09 15:25:00,31.0,31.07,30.79,30.89,34417.0,19.309,19.3526,19.1782,19.2405,34417.0
2015-12-09 15:30:00,30.89,31.12,30.89,31.09,51885.0,19.2405,19.3837,19.2405,19.3651,51885.0
2015-12-09 15:35:00,31.1,31.23,31.08,31.13,48023.0,19.3713,19.4523,19.3588,19.39,48023.0
2015-12-09 15:40:00,31.13,31.48,31.13,31.48,70726.0,19.39,19.608,19.39,19.608,70726.0
2015-12-09 15:45:00,31.5,31.5,31.16,31.27,71158.0,19.6204,19.6204,19.4087,19.4772,71158.0
2015-12-09 15:50:00,31.29,31.57,31.27,31.49,78276.0,19.4896,19.664,19.4772,19.6142,78276.0
2015-12-09 15:55:00,31.49,31.49,31.33,31.43,70978.0,19.6142,19.6142,19.5145,19.5768,70978.0
2015-12-10 09:30:00,31.14,31.14,30.24,30.24,48815.0,19.3962,19.3962,18.8356,18.8356,48815.0
2015-12-10 09:35:00,30.14,31.3,30.14,31.16,16263.0,18.7733,19.4959,18.7733,19.4087,16263.0
2015-12-10 09:40:00,31.11,31.7,31.08,31.7,21769.0,19.3775,19.745,19.3588,19.745,21769.0
2015-12-10 09:45:00,31.68,31.7,31.33,31.5,19363.0,19.7326,19.745,19.5145,19.6204,19363.0
2015-12-10 09:50:00,31.43,31.54,31.13,31.39,12182.0,19.5768,19.6454,19.39,19.5519,12182.0
2015-12-10 09:55:00,31.4,31.68,31.09,31.43,43172.0,19.5581,19.7326,19.3651,19.5768,43172.0
2015-12-10 10:00:00,31.5,31.84,31.43,31.58,79649.0,19.6204,19.8322,19.5768,19.6703,79649.0
2015-12-10 10:05:00,31.6,31.8,31.12,31.15,21408.0,19.6827,19.8073,19.3837,19.4024,21408.0
2015-12-10 10:10:00,31.12,31.17,30.82,31.03,13554.0,19.3837,19.4149,19.1969,19.3277,13554.0
2015-12-10 10:15:00,30.95,31.15,30.81,31.05,37851.0,19.2779,19.4024,19.1907,19.3401,37851.0
2015-12-10 10:20:00,31.06,31.12,30.82,30.92,15204.0,19.3464,19.3837,19.1969,19.2592,15204.0
2015-12-10 10:25:00,31.03,31.03,30.75,30.75,7846.0,19.3277,19.3277,19.1533,19.1533,7846.0
2015-12-10 10:30:00,30.83,30.96,30.74,30.85,19817.0,19.2031,19.2841,19.1471,19.2156,19817.0
2015-12-10 10:35:00,30.85,31.34,30.85,31.34,11227.0,19.2156,19.5208,19.2156,19.5208,11227.0
2015-12-10 10:40:00,31.28,31.38,31.07,31.38,12250.0,19.4834,19.5457,19.3526,19.5457,12250.0
2015-12-10 10:45:00,31.46,31.53,31.1,31.1,29569.0,19.5955,19.6391,19.3713,19.3713,29569.0
2015-12-10 10:50:00,31.07,31.58,31.04,31.52,33219.0,19.3526,19.6703,19.3339,19.6329,33219.0
2015-12-10 10:55:00,31.58,31.75,31.51,31.73,26819.0,19.6703,19.7762,19.6267,19.7637,26819.0
2015-12-10 11:00:00,31.73,31.73,31.43,31.61,20727.0,19.7637,19.7637,19.5768,19.689,20727.0
2015-12-10 11:05:00,31.65,31.67,31.32,31.49,20763.0,19.7139,19.7263,19.5083,19.6142,20763.0
2015-12-10 11:10:00,31.48,31.74,31.47,31.74,31475.0,19.608,19.7699,19.6018,19.7699,31475.0
2015-12-10 11:15:00,31.72,32.04,31.7,31.84,66667.0,19.7575,19.9568,19.745,19.8322,66667.0
2015-12-10 11:20:00,31.84,31.97,31.83,31.85,36454.0,19.8322,19.9132,19.826,19.8384,36454.0
2015-12-10 11:25:00,31.86,32.07,31.84,31.86,22827.0,19.8447,19.9755,19.8322,19.8447,22827.0
2015-12-10 11:30:00,31.84,32.05,31.84,31.9,18135.0,19.8322,19.963,19.8322,19.8696,18135.0
2015-12-10 11:35:00,31.89,32.07,31.83,32.02,35128.0,19.8634,19.9755,19.826,19.9443,35128.0
2015-12-10 11:40:00,32.0,32.06,31.82,31.83,21635.0,19.9319,19.9692,19.8198,19.826,21635.0
2015-12-10 11:45:00,31.84,31.94,31.78,31.9,39910.0,19.8322,19.8945,19.7948,19.8696,39910.0
2015-12-10 11:50:00,31.9,31.91,31.07,31.18,16956.0,19.8696,19.8758,19.3526,19.4211,16956.0
2015-12-10 11:55:00,31.14,31.58,31.09,31.35,23814.0,19.3962,19.6703,19.3651,19.527,23814.0
2015-12-10 12:00:00,31.42,31.42,31.22,31.36,16266.0,19.5706,19.5706,19.446,19.5332,16266.0
2015-12-10 12:05:00,31.31,31.49,31.25,31.29,19773.0,19.5021,19.6142,19.4647,19.4896,19773.0
2015-12-10 12:10:00,31.3,31.41,31.25,31.35,14730.0,19.4959,19.5644,19.4647,19.527,14730.0
2015-12-10 12:15:00,31.3,31.56,31.23,31.25,10202.0,19.4959,19.6578,19.4523,19.4647,10202.0
2015-12-10 12:20:00,31.26,31.51,31.25,31.39,12466.0,19.4709,19.6267,19.4647,19.5519,12466.0
2015-12-10 12:25:00,31.35,31.45,31.24,31.45,4468.0,19.527,19.5893,19.4585,19.5893,4468.0
2015-12-10 12:30:00,31.45,31.58,31.33,31.43,10871.0,19.5893,19.6703,19.5145,19.5768,10871.0
2015-12-10 12:35:00,31.45,31.46,31.17,31.25,21263.0,19.5893,19.5955,19.4149,19.4647,21263.0
2015-12-10 12:40:00,31.26,31.36,31.23,31.33,24427.0,19.4709,19.5332,19.4523,19.5145,24427.0
2015-12-10 12:45:00,31.36,31.51,31.28,31.47,27180.0,19.5332,19.6267,19.4834,19.6018,27180.0
2015-12-10 12:50:00,31.46,31.52,31.42,31.5,17780.0,19.5955,19.6329,19.5706,19.6204,17780.0
2015-12-10 12:55:00,31.5,31.65,31.46,31.61,20781.0,19.6204,19.7139,19.5955,19.689,20781.0
2015-12-10 13:00:00,31.6,31.6,31.4,31.46,24153.0,19.6827,19.6827,19.5581,19.5955,24153.0
2015-12-10 13:05:00,31.45,31.83,31.38,31.81,38811.0,19.5893,19.826,19.5457,19.8135,38811.0
2015-12-10 13:10:00,31.78,32.04,31.72,31.96,65268.0,19.7948,19.9568,19.7575,19.907,65268.0
2015-12-10 13:15:00,31.99,32.03,31.81,31.91,42958.0,19.9256,19.9506,19.8135,19.8758,42958.0
2015-12-10 13:20:00,31.9,31.99,31.77,31.96,33932.0,19.8696,19.9256,19.7886,19.907,33932.0
2015-12-10 13:25:00,31.98,32.09,31.95,32.05,50220.0,19.9194,19.9879,19.9007,19.963,50220.0
2015-12-10 13:30:00,32.08,32.27,32.08,32.1,30344.0,19.9817,20.1,19.9817,19.9942,30344.0
2015-12-10 13:35:00,32.07,32.15,31.95,32.0,26793.0,19.9755,20.0253,19.9007,19.9319,26793.0
2015-12-10 13:40:00,32.01,32.02,31.77,31.91,32929.0,19.9381,19.9443,19.7886,19.8758,32929.0
2015-12-10 13:45:00,31.94,32.09,31.86,31.97,32056.0,19.8945,19.9879,19.8447,19.9132,32056.0
2015-12-10 13:50:00,31.95,32.04,31.87,31.97,35136.0,19.9007,19.9568,19.8509,19.9132,35136.0
2015-12-10 13:55:00,32.02,32.02,31.9,31.96,26027.0,19.9443,19.9443,19.8696,19.907,26027.0
2015-12-10 14:00:00,31.93,32.09,31.91,32.02,48558.0,19.8883,19.9879,19.8758,19.9443,48558.0
2015-12-10 14:05:00,32.04,32.06,31.93,31.97,19027.0,19.9568,19.9692,19.8883,19.9132,19027.0
2015-12-10 14:10:00,31.96,32.04,31.93,31.99,63151.0,19.907,19.9568,19.8883,19.9256,63151.0
2015-12-10 14:15:00,32.0,32.03,31.86,31.99,61057.0,19.9319,19.9506,19.8447,19.9256,61057.0
2015-12-10 14:20:00,32.01,32.14,31.94,32.0,35979.0,19.9381,20.0191,19.8945,19.9319,35979.0
2015-12-10 14:25:00,31.98,32.02,31.91,31.99,28638.0,19.9194,19.9443,19.8758,19.9256,28638.0
2015-12-10 14:30:00,32.0,32.05,31.95,31.97,40251.0,19.9319,19.963,19.9007,19.9132,40251.0
2015-12-10 14:35:00,31.95,32.05,31.93,32.0,55565.0,19.9007,19.963,19.8883,19.9319,55565.0
2015-12-10 14:40:00,32.02,32.05,31.99,32.0,17493.0,19.9443,19.963,19.9256,19.9319,17493.0
2015-12-10 14:45:00,32.0,32.02,31.94,32.0,29089.0,19.9319,19.9443,19.8945,19.9319,29089.0
2015-12-10 14:50:00,32.0,32.01,31.92,31.99,33147.0,19.9319,19.9381,19.882,19.9256,33147.0
2015-12-10 14:55:00,31.98,32.05,31.96,31.97,20210.0,19.9194,19.963,19.907,19.9132,20210.0
2015-12-10 15:00:00,31.99,32.09,31.96,32.09,17400.0,19.9256,19.9879,19.907,19.9879,17400.0
2015-12-10 15:05:00,32.06,32.73,32.06,32.71,45072.0,19.9692,20.3866,19.9692,20.3741,45072.0
2015-12-10 15:10:00,32.71,32.78,32.38,32.43,57187.0,20.3741,20.4177,20.1686,20.1997,57187.0
2015-12-10 15:15:00,32.46,32.5,32.14,32.15,40977.0,20.2184,20.2433,20.0191,20.0253,40977.0
2015-12-10 15:20:00,32.16,32.2,32.04,32.04,18664.0,20.0315,20.0564,19.9568,19.9568,18664.0
2015-12-10 15:25:00,32.04,32.08,32.0,32.02,31624.0,19.9568,19.9817,19.9319,19.9443,31624.0
2015-12-10 15:30:00,32.07,32.13,32.0,32.08,29101.0,19.9755,20.0128,19.9319,19.9817,29101.0
2015-12-10 15:35:00,32.06,32.17,32.04,32.05,29743.0,19.9692,20.0378,19.9568,19.963,29743.0
2015-12-10 15:40:00,32.08,32.2,32.07,32.15,61339.0,19.9817,20.0564,19.9755,20.0253,61339.0
2015-12-10 15:45:00,32.14,32.15,32.04,32.1,63101.0,20.0191,20.0253,19.9568,19.9942,63101.0
2015-12-10 15:50:00,32.1,32.1,32.04,32.06,74178.0,19.9942,19.9942,19.9568,19.9692,74178.0
2015-12-10 15:55:00,32.06,32.14,32.02,32.09,57318.0,19.9692,20.0191,19.9443,19.9879,57318.0
2015-12-11 09:30:00,31.3,31.7,31.07,31.41,24411.0,19.4959,19.745,19.3526,19.5644,24411.0
2015-12-11 09:35:00,31.45,31.51,30.75,31.12,18228.0,19.5893,19.6267,19.1533,19.3837,18228.0
2015-12-11 09:40:00,31.06,31.15,30.87,31.15,13136.0,19.3464,19.4024,19.228,19.4024,13136.0
2015-12-11 09:45:00,31.07,31.1,30.69,30.89,29445.0,19.3526,19.3713,19.1159,19.2405,29445.0
2015-12-11 09:50:00,30.79,30.9,30.57,30.64,32756.0,19.1782,19.2467,19.0412,19.0848,32756.0
2015-12-11 09:55:00,30.56,30.69,29.77,29.77,22218.0,19.0349,19.1159,18.5429,18.5429,22218.0
2015-12-11 10:00:00,29.83,29.84,29.54,29.64,11941.0,18.5802,18.5865,18.3996,18.4619,11941.0
2015-12-11 10:05:00,29.67,29.94,29.6,29.61,18137.0,18.4806,18.6488,18.437,18.4432,18137.0
2015-12-11 10:10:00,29.54,29.54,29.26,29.28,8461.0,18.3996,18.3996,18.2252,18.2377,8461.0
2015-12-11 10:15:00,29.25,29.41,29.15,29.29,16719.0,18.219,18.3186,18.1567,18.2439,16719.0
2015-12-11 10:20:00,29.32,29.46,29.03,29.46,10585.0,18.2626,18.3498,18.0819,18.3498,10585.0
2015-12-11 10:25:00,29.58,29.87,29.53,29.87,14257.0,18.4245,18.6052,18.3934,18.6052,14257.0
2015-12-11 10:30:00,29.92,29.92,29.49,29.49,6400.0,18.6363,18.6363,18.3685,18.3685,6400.0
2015-12-11 10:35:00,29.52,29.62,29.32,29.62,6217.0,18.3872,18.4494,18.2626,18.4494,6217.0
2015-12-11 10:40:00,29.61,29.64,29.17,29.17,5190.0,18.4432,18.4619,18.1691,18.1691,5190.0
2015-12-11 10:45:00,29.17,29.28,29.02,29.12,14840.0,18.1691,18.2377,18.0757,18.138,14840.0
2015-12-11 10:50:00,29.12,29.17,28.92,29.16,12509.0,18.138,18.1691,18.0134,18.1629,12509.0
2015-12-11 10:55:00,29.16,29.16,28.79,28.97,9405.0,18.1629,18.1629,17.9325,18.0446,9405.0
2015-12-11 11:00:00,28.97,29.01,28.92,28.97,10085.0,18.0446,18.0695,18.0134,18.0446,10085.0
2015-12-11 11:05:00,28.96,29.07,28.85,29.0,7192.0,18.0383,18.1069,17.9698,18.0633,7192.0
2015-12-11 11:10:00,28.98,29.09,28.9,29.03,22538.0,18.0508,18.1193,18.001,18.0819,22538.0
2015-12-11 11:15:00,29.03,29.17,29.0,29.15,17562.0,18.0819,18.1691,18.0633,18.1567,17562.0
2015-12-11 11:20:00,29.16,29.16,29.07,29.07,19969.0,18.1629,18.1629,18.1069,18.1069,19969.0
2015-12-11 11:25:00,29.07,29.08,28.99,29.0,28776.0,18.1069,18.1131,18.057,18.0633,28776.0
2015-12-11 11:30:00,29.02,29.02,29.0,29.0,17983.0,18.0757,18.0757,18.0633,18.0633,17983.0
2015-12-11 11:35:00,29.0,29.13,28.99,29.03,24132.0,18.0633,18.1442,18.057,18.0819,24132.0
2015-12-11 11:40:00,29.02,29.2,29.0,29.2,5775.0,18.0757,18.1878,18.0633,18.1878,5775.0
2015-12-11 11:45:00,29.17,29.18,29.09,29.12,10368.0,18.1691,18.1754,18.1193,18.138,10368.0
2015-12-11 11:50:00,29.11,29.11,29.0,29.01,11025.0,18.1318,18.1318,18.0633,18.0695,11025.0
2015-12-11 11:55:00,29.04,29.04,29.0,29.0,3889.0,18.0882,18.0882,18.0633,18.0633,3889.0
2015-12-11 12:00:00,29.01,29.01,29.0,29.01,17017.0,18.0695,18.0695,18.0633,18.0695,17017.0
2015-12-11 12:05:00,29.0,29.07,29.0,29.0,12482.0,18.0633,18.1069,18.0633,18.0633,12482.0
2015-12-11 12:10:00,29.0,29.07,29.0,29.03,5704.0,18.0633,18.1069,18.0633,18.0819,5704.0
2015-12-11 12:15:00,29.03,29.04,28.99,29.0,8359.0,18.0819,18.0882,18.057,18.0633,8359.0
2015-12-11 12:20:00,29.0,29.01,28.92,28.92,14957.0,18.0633,18.0695,18.0134,18.0134,14957.0
2015-12-11 12:25:00,28.93,28.93,28.66,28.66,17237.0,18.0197,18.0197,17.8515,17.8515,17237.0
2015-12-11 12:30:00,28.67,28.67,28.55,28.56,17787.0,17.8577,17.8577,17.783,17.7892,17787.0
2015-12-11 12:35:00,28.55,28.56,28.49,28.49,12769.0,17.783,17.7892,17.7456,17.7456,12769.0
2015-12-11 12:40:00,28.49,28.55,28.4,28.45,18751.0,17.7456,17.783,17.6895,17.7207,18751.0
2015-12-11 12:45:00,28.44,28.5,28.4,28.5,16969.0,17.7145,17.7518,17.6895,17.7518,16969.0
2015-12-11 12:50:00,28.5,28.5,28.4,28.4,5257.0,17.7518,17.7518,17.6895,17.6895,5257.0
2015-12-11 12:55:00,28.39,28.43,28.37,28.41,14807.0,17.6833,17.7082,17.6709,17.6958,14807.0
2015-12-11 13:00:00,28.42,28.57,28.4,28.42,10100.0,17.702,17.7954,17.6895,17.702,10100.0
2015-12-11 13:05:00,28.42,28.42,28.37,28.4,4153.0,17.702,17.702,17.6709,17.6895,4153.0
2015-12-11 13:10:00,28.41,28.48,28.4,28.47,8753.0,17.6958,17.7394,17.6895,17.7331,8753.0
2015-12-11 13:15:00,28.46,28.46,28.39,28.4,7181.0,17.7269,17.7269,17.6833,17.6895,7181.0
2015-12-11 13:20:00,28.41,28.41,28.37,28.38,5931.0,17.6958,17.6958,17.6709,17.6771,5931.0
2015-12-11 13:25:00,28.37,28.43,28.37,28.38,8105.0,17.6709,17.7082,17.6709,17.6771,8105.0
2015-12-11 13:30:00,28.4,28.41,28.39,28.41,3609.0,17.6895,17.6958,17.6833,17.6958,3609.0
2015-12-11 13:35:00,28.42,28.44,28.37,28.38,39862.0,17.702,17.7145,17.6709,17.6771,39862.0
2015-12-11 13:40:00,28.38,28.4,28.37,28.37,19710.0,17.6771,17.6895,17.6709,17.6709,19710.0
2015-12-11 13:45:00,28.38,28.39,28.2,28.38,78971.0,17.6771,17.6833,17.565,17.6771,78971.0
2015-12-11 13:50:00,28.38,28.39,28.32,28.39,31669.0,17.6771,17.6833,17.6397,17.6833,31669.0
2015-12-11 13:55:00,28.38,28.47,28.37,28.38,17717.0,17.6771,17.7331,17.6709,17.6771,17717.0
2015-12-11 14:00:00,28.37,28.39,28.35,28.35,22958.0,17.6709,17.6833,17.6584,17.6584,22958.0
2015-12-11 14:05:00,28.35,28.54,28.35,28.51,37785.0,17.6584,17.7767,17.6584,17.7581,37785.0
2015-12-11 14:10:00,28.53,28.54,28.47,28.51,29438.0,17.7705,17.7767,17.7331,17.7581,29438.0
2015-12-11 14:15:00,28.51,28.52,28.47,28.47,20423.0,17.7581,17.7643,17.7331,17.7331,20423.0
2015-12-11 14:20:00,28.48,28.48,28.39,28.39,17973.0,17.7394,17.7394,17.6833,17.6833,17973.0
2015-12-11 14:25:00,28.39,28.43,28.38,28.41,7273.0,17.6833,17.7082,17.6771,17.6958,7273.0
2015-12-11 14:30:00,28.42,28.42,28.38,28.39,7022.0,17.702,17.702,17.6771,17.6833,7022.0
2015-12-11 14:35:00,28.39,28.41,28.37,28.38,42903.0,17.6833,17.6958,17.6709,17.6771,42903.0
2015-12-11 14:40:00,28.38,28.4,28.35,28.36,65382.0,17.6771,17.6895,17.6584,17.6646,65382.0
2015-12-11 14:45:00,28.36,28.4,28.35,28.4,27457.0,17.6646,17.6895,17.6584,17.6895,27457.0
2015-12-11 14:50:00,28.39,28.4,28.32,28.33,18825.0,17.6833,17.6895,17.6397,17.6459,18825.0
2015-12-11 14:55:00,28.33,28.34,28.32,28.34,14763.0,17.6459,17.6522,17.6397,17.6522,14763.0
2015-12-11 15:00:00,28.33,28.38,28.33,28.37,7451.0,17.6459,17.6771,17.6459,17.6709,7451.0
2015-12-11 15:05:00,28.36,28.37,28.33,28.33,16689.0,17.6646,17.6709,17.6459,17.6459,16689.0
2015-12-11 15:10:00,28.33,28.35,28.32,28.32,11390.0,17.6459,17.6584,17.6397,17.6397,11390.0
2015-12-11 15:15:00,28.32,28.34,28.31,28.32,17931.0,17.6397,17.6522,17.6335,17.6397,17931.0
2015-12-11 15:20:00,28.32,28.33,28.25,28.25,13280.0,17.6397,17.6459,17.5961,17.5961,13280.0
2015-12-11 15:25:00,28.25,28.26,28.08,28.18,43920.0,17.5961,17.6023,17.4902,17.5525,43920.0
2015-12-11 15:30:00,28.17,28.31,28.15,28.3,30143.0,17.5463,17.6335,17.5338,17.6272,30143.0
2015-12-11 15:35:00,28.31,28.46,28.31,28.45,36014.0,17.6335,17.7269,17.6335,17.7207,36014.0
2015-12-11 15:40:00,28.44,28.45,28.35,28.4,30673.0,17.7145,17.7207,17.6584,17.6895,30673.0
2015-12-11 15:45:00,28.4,28.46,28.34,28.46,53857.0,17.6895,17.7269,17.6522,17.7269,53857.0
2015-12-11 15:50:00,28.45,28.53,28.43,28.51,34817.0,17.7207,17.7705,17.7082,17.7581,34817.0
2015-12-11 15:55:00,28.52,28.52,28.41,28.42,39345.0,17.7643,17.7643,17.6958,17.702,39345.0
2015-12-14 09:30:00,28.21,28.7,28.03,28.47,26395.0,17.5712,17.8764,17.4591,17.7331,26395.0
2015-12-14 09:35:00,28.48,28.55,27.89,27.96,27863.0,17.7394,17.783,17.3719,17.4155,27863.0
2015-12-14 09:40:00,28.03,28.03,27.49,27.49,12396.0,17.4591,17.4591,17.1227,17.1227,12396.0
2015-12-14 09:45:00,27.51,27.92,27.5,27.65,36095.0,17.1352,17.3906,17.129,17.2224,36095.0
2015-12-14 09:50:00,27.64,27.71,27.09,27.1,17259.0,17.2162,17.2598,16.8736,16.8798,17259.0
2015-12-14 09:55:00,27.13,27.26,26.81,26.83,300029.0,16.8985,16.9795,16.6992,16.7116,300029.0
2015-12-14 10:00:00,26.8,26.99,26.8,26.92,15626.0,16.6929,16.8113,16.6929,16.7677,15626.0
2015-12-14 10:05:00,26.92,27.24,26.84,27.05,21209.0,16.7677,16.967,16.7179,16.8487,21209.0
2015-12-14 10:10:00,27.02,27.04,26.82,26.85,8155.0,16.83,16.8424,16.7054,16.7241,8155.0
2015-12-14 10:15:00,26.88,27.11,26.76,26.77,11134.0,16.7428,16.886,16.668,16.6743,11134.0
2015-12-14 10:20:00,26.75,26.75,26.5,26.58,29388.0,16.6618,16.6618,16.5061,16.5559,29388.0
2015-12-14 10:25:00,26.58,26.59,26.37,26.39,14114.0,16.5559,16.5621,16.4251,16.4376,14114.0
2015-12-14 10:30:00,26.39,26.55,26.29,26.53,24480.0,16.4376,16.5372,16.3753,16.5248,24480.0
2015-12-14 10:35:00,26.5,26.63,26.49,26.52,29977.0,16.5061,16.5871,16.4999,16.5185,29977.0
2015-12-14 10:40:00,26.54,26.59,26.4,26.49,75371.0,16.531,16.5621,16.4438,16.4999,75371.0
2015-12-14 10:45:00,26.49,26.51,26.33,26.42,19248.0,16.4999,16.5123,16.4002,16.4563,19248.0
2015-12-14 10:50:00,26.43,26.69,26.33,26.68,11074.0,16.4625,16.6244,16.4002,16.6182,11074.0
2015-12-14 10:55:00,26.73,27.02,26.73,26.95,10857.0,16.6493,16.83,16.6493,16.7864,10857.0
2015-12-14 11:00:00,26.94,27.06,26.93,27.0,16940.0,16.7801,16.8549,16.7739,16.8175,16940.0
2015-12-14 11:05:00,26.97,27.32,26.97,27.21,26432.0,16.7988,17.0168,16.7988,16.9483,26432.0
2015-12-14 11:10:00,27.19,27.32,27.16,27.23,14898.0,16.9359,17.0168,16.9172,16.9608,14898.0
2015-12-14 11:15:00,27.22,27.3,27.17,27.22,18643.0,16.9545,17.0044,16.9234,16.9545,18643.0
2015-12-14 11:20:00,27.22,27.42,27.2,27.29,15660.0,16.9545,17.0791,16.9421,16.9981,15660.0
2015-12-14 11:25:00,27.29,27.41,27.23,27.33,12517.0,16.9981,17.0729,16.9608,17.0231,12517.0
2015-12-14 11:30:00,27.3,27.34,27.22,27.29,13438.0,17.0044,17.0293,16.9545,16.9981,13438.0
2015-12-14 11:35:00,27.29,27.45,27.22,27.45,10135.0,16.9981,17.0978,16.9545,17.0978,10135.0
2015-12-14 11:40:00,27.48,27.6,27.4,27.6,11407.0,17.1165,17.1912,17.0667,17.1912,11407.0
2015-12-14 11:45:00,27.54,27.54,27.39,27.4,5949.0,17.1539,17.1539,17.0604,17.0667,5949.0
2015-12-14 11:50:00,27.42,27.47,27.37,27.47,9513.0,17.0791,17.1103,17.048,17.1103,9513.0
2015-12-14 11:55:00,27.49,27.58,27.39,27.4,12037.0,17.1227,17.1788,17.0604,17.0667,12037.0
2015-12-14 12:00:00,27.43,27.44,27.38,27.4,7674.0,17.0854,17.0916,17.0542,17.0667,7674.0
2015-12-14 12:05:00,27.39,27.45,27.18,27.3,59898.0,17.0604,17.0978,16.9296,17.0044,59898.0
2015-12-14 12:10:00,27.28,27.29,27.12,27.14,24827.0,16.9919,16.9981,16.8923,16.9047,24827.0
2015-12-14 12:15:00,27.11,27.45,27.11,27.4,6079.0,16.886,17.0978,16.886,17.0667,6079.0
2015-12-14 12:20:00,27.42,27.55,27.36,27.55,11502.0,17.0791,17.1601,17.0418,17.1601,11502.0
2015-12-14 12:25:00,27.56,27.61,27.4,27.44,7968.0,17.1663,17.1975,17.0667,17.0916,7968.0
2015-12-14 12:30:00,27.46,27.78,27.45,27.77,14294.0,17.104,17.3034,17.0978,17.2971,14294.0
2015-12-14 12:35:00,27.76,27.95,27.76,27.82,8082.0,17.2909,17.4092,17.2909,17.3283,8082.0
2015-12-14 12:40:00,27.82,27.82,27.68,27.71,12759.0,17.3283,17.3283,17.2411,17.2598,12759.0
2015-12-14 12:45:00,27.71,27.76,27.62,27.64,5837.0,17.2598,17.2909,17.2037,17.2162,5837.0
2015-12-14 12:50:00,27.63,27.88,27.6,27.88,3906.0,17.2099,17.3656,17.1912,17.3656,3906.0
2015-12-14 12:55:00,27.95,28.35,27.91,28.3,23886.0,17.4092,17.6584,17.3843,17.6272,23886.0
2015-12-14 13:00:00,28.34,28.5,28.34,28.42,15320.0,17.6522,17.7518,17.6522,17.702,15320.0
2015-12-14 13:05:00,28.43,28.46,28.28,28.38,15709.0,17.7082,17.7269,17.6148,17.6771,15709.0
2015-12-14 13:10:00,28.37,28.37,27.95,28.0,41898.0,17.6709,17.6709,17.4092,17.4404,41898.0
2015-12-14 13:15:00,28.0,28.09,27.97,28.07,12617.0,17.4404,17.4964,17.4217,17.484,12617.0
2015-12-14 13:20:00,28.04,28.07,27.99,28.05,12929.0,17.4653,17.484,17.4342,17.4715,12929.0
2015-12-14 13:25:00,28.05,28.05,27.96,28.0,18390.0,17.4715,17.4715,17.4155,17.4404,18390.0
2015-12-14 13:30:00,28.0,28.02,27.95,28.0,27622.0,17.4404,17.4528,17.4092,17.4404,27622.0
2015-12-14 13:35:00,28.0,28.05,27.93,28.0,21617.0,17.4404,17.4715,17.3968,17.4404,21617.0
2015-12-14 13:40:00,28.0,28.04,27.96,28.0,16209.0,17.4404,17.4653,17.4155,17.4404,16209.0
2015-12-14 13:45:00,27.98,28.11,27.98,28.09,13398.0,17.4279,17.5089,17.4279,17.4964,13398.0
2015-12-14 13:50:00,28.11,28.11,28.04,28.08,2974.0,17.5089,17.5089,17.4653,17.4902,2974.0
2015-12-14 13:55:00,28.1,28.11,28.08,28.09,6142.0,17.5027,17.5089,17.4902,17.4964,6142.0
2015-12-14 14:00:00,28.1,28.1,27.94,27.94,7751.0,17.5027,17.5027,17.403,17.403,7751.0
2015-12-14 14:05:00,27.94,28.02,27.86,27.86,14390.0,17.403,17.4528,17.3532,17.3532,14390.0
2015-12-14 14:10:00,27.83,27.93,27.82,27.92,4247.0,17.3345,17.3968,17.3283,17.3906,4247.0
2015-12-14 14:15:00,27.91,27.99,27.91,27.98,3500.0,17.3843,17.4342,17.3843,17.4279,3500.0
2015-12-14 14:20:00,27.98,27.98,27.82,27.83,10705.0,17.4279,17.4279,17.3283,17.3345,10705.0
2015-12-14 14:25:00,27.83,27.89,27.79,27.87,7111.0,17.3345,17.3719,17.3096,17.3594,7111.0
2015-12-14 14:30:00,27.88,27.88,27.79,27.81,6398.0,17.3656,17.3656,17.3096,17.322,6398.0
2015-12-14 14:35:00,27.85,27.85,27.8,27.84,2159.0,17.347,17.347,17.3158,17.3407,2159.0
2015-12-14 14:40:00,27.83,27.84,27.73,27.73,4640.0,17.3345,17.3407,17.2722,17.2722,4640.0
2015-12-14 14:45:00,27.73,27.76,27.64,27.75,10697.0,17.2722,17.2909,17.2162,17.2847,10697.0
2015-12-14 14:50:00,27.75,27.78,27.7,27.74,3763.0,17.2847,17.3034,17.2535,17.2784,3763.0
2015-12-14 14:55:00,27.75,27.75,27.64,27.69,7397.0,17.2847,17.2847,17.2162,17.2473,7397.0
2015-12-14 15:00:00,27.69,27.72,27.69,27.72,9727.0,17.2473,17.266,17.2473,17.266,9727.0
2015-12-14 15:05:00,27.74,27.74,27.66,27.67,9268.0,17.2784,17.2784,17.2286,17.2348,9268.0
2015-12-14 15:10:00,27.67,27.73,27.67,27.72,4600.0,17.2348,17.2722,17.2348,17.266,4600.0
2015-12-14 15:15:00,27.72,27.74,27.67,27.67,13412.0,17.266,17.2784,17.2348,17.2348,13412.0
2015-12-14 15:20:00,27.68,27.68,27.65,27.66,5300.0,17.2411,17.2411,17.2224,17.2286,5300.0
2015-12-14 15:25:00,27.66,27.66,27.61,27.61,14833.0,17.2286,17.2286,17.1975,17.1975,14833.0
2015-12-14 15:30:00,27.62,27.62,27.54,27.6,15767.0,17.2037,17.2037,17.1539,17.1912,15767.0
2015-12-14 15:35:00,27.6,27.6,27.57,27.58,14383.0,17.1912,17.1912,17.1726,17.1788,14383.0
2015-12-14 15:40:00,27.59,27.66,27.54,27.58,27353.0,17.185,17.2286,17.1539,17.1788,27353.0
2015-12-14 15:45:00,27.58,27.8,27.51,27.78,32375.0,17.1788,17.3158,17.1352,17.3034,32375.0
2015-12-14 15:50:00,27.77,27.85,27.7,27.84,50256.0,17.2971,17.347,17.2535,17.3407,50256.0
2015-12-14 15:55:00,27.84,27.89,27.81,27.82,27631.0,17.3407,17.3719,17.322,17.3283,27631.0
2015-12-15 09:30:00,28.48,28.68,28.39,28.44,25563.0,17.7394,17.8639,17.6833,17.7145,25563.0
2015-12-15 09:35:00,28.45,28.96,28.3,28.96,9297.0,17.7207,18.0383,17.6272,18.0383,9297.0
2015-12-15 09:40:00,28.89,29.09,28.89,28.92,22347.0,17.9947,18.1193,17.9947,18.0134,22347.0
2015-12-15 09:45:00,28.9,29.02,28.68,28.92,56012.0,18.001,18.0757,17.8639,18.0134,56012.0
2015-12-15 09:50:00,28.92,28.96,28.71,28.92,19395.0,18.0134,18.0383,17.8826,18.0134,19395.0
2015-12-15 09:55:00,28.92,29.02,28.86,28.94,45300.0,18.0134,18.0757,17.9761,18.0259,45300.0
2015-12-15 10:00:00,28.99,29.0,28.63,28.67,30350.0,18.057,18.0633,17.8328,17.8577,30350.0
2015-12-15 10:05:00,28.67,28.83,28.55,28.55,15017.0,17.8577,17.9574,17.783,17.783,15017.0
2015-12-15 10:10:00,28.57,28.6,28.45,28.46,26765.0,17.7954,17.8141,17.7207,17.7269,26765.0
2015-12-15 10:15:00,28.43,28.43,28.15,28.15,8952.0,17.7082,17.7082,17.5338,17.5338,8952.0
2015-12-15 10:20:00,28.21,28.25,27.93,28.16,13803.0,17.5712,17.5961,17.3968,17.54,13803.0
2015-12-15 10:25:00,28.08,28.08,27.79,27.82,8695.0,17.4902,17.4902,17.3096,17.3283,8695.0
2015-12-15 10:30:00,27.93,27.97,27.63,27.69,8298.0,17.3968,17.4217,17.2099,17.2473,8298.0
2015-12-15 10:35:00,27.64,27.64,27.37,27.5,54461.0,17.2162,17.2162,17.048,17.129,54461.0
2015-12-15 10:40:00,27.46,27.72,27.4,27.62,8780.0,17.104,17.266,17.0667,17.2037,8780.0
2015-12-15 10:45:00,27.63,27.64,27.55,27.58,9319.0,17.2099,17.2162,17.1601,17.1788,9319.0
2015-12-15 10:50:00,27.6,27.67,27.57,27.62,4567.0,17.1912,17.2348,17.1726,17.2037,4567.0
2015-12-15 10:55:00,27.6,27.62,27.32,27.36,20911.0,17.1912,17.2037,17.0168,17.0418,20911.0
2015-12-15 11:00:00,27.33,27.37,27.14,27.14,7611.0,17.0231,17.048,16.9047,16.9047,7611.0
2015-12-15 11:05:00,27.12,27.2,27.05,27.05,17595.0,16.8923,16.9421,16.8487,16.8487,17595.0
2015-12-15 11:10:00,27.14,27.37,27.09,27.25,14237.0,16.9047,17.048,16.8736,16.9732,14237.0
2015-12-15 11:15:00,27.28,27.4,27.2,27.37,11681.0,16.9919,17.0667,16.9421,17.048,11681.0
2015-12-15 11:20:00,27.33,27.48,27.33,27.38,5500.0,17.0231,17.1165,17.0231,17.0542,5500.0
2015-12-15 11:25:00,27.45,27.47,27.27,27.32,13482.0,17.0978,17.1103,16.9857,17.0168,13482.0
2015-12-15 11:30:00,27.35,27.49,27.33,27.37,8410.0,17.0355,17.1227,17.0231,17.048,8410.0
2015-12-15 11:35:00,27.44,27.5,27.37,27.45,16918.0,17.0916,17.129,17.048,17.0978,16918.0
2015-12-15 11:40:00,27.46,27.5,27.27,27.39,17919.0,17.104,17.129,16.9857,17.0604,17919.0
2015-12-15 11:45:00,27.42,27.64,27.39,27.53,7675.0,17.0791,17.2162,17.0604,17.1476,7675.0
2015-12-15 11:50:00,27.63,27.75,27.55,27.75,10226.0,17.2099,17.2847,17.1601,17.2847,10226.0
2015-12-15 11:55:00,27.77,27.83,27.66,27.8,10534.0,17.2971,17.3345,17.2286,17.3158,10534.0
2015-12-15 12:00:00,27.79,27.86,27.67,27.67,22301.0,17.3096,17.3532,17.2348,17.2348,22301.0
2015-12-15 12:05:00,27.66,27.84,27.6,27.75,33889.0,17.2286,17.3407,17.1912,17.2847,33889.0
2015-12-15 12:10:00,27.74,27.92,27.72,27.88,29621.0,17.2784,17.3906,17.266,17.3656,29621.0
2015-12-15 12:15:00,27.85,27.89,27.71,27.77,13844.0,17.347,17.3719,17.2598,17.2971,13844.0
2015-12-15 12:20:00,27.76,27.95,27.74,27.8,12434.0,17.2909,17.4092,17.2784,17.3158,12434.0
2015-12-15 12:25:00,27.78,27.92,27.72,27.77,15011.0,17.3034,17.3906,17.266,17.2971,15011.0
2015-12-15 12:30:00,27.77,28.25,27.75,28.16,11269.0,17.2971,17.5961,17.2847,17.54,11269.0
2015-12-15 12:35:00,28.09,28.22,27.89,28.05,7111.0,17.4964,17.5774,17.3719,17.4715,7111.0
2015-12-15 12:40:00,28.06,28.06,27.91,27.94,4974.0,17.4778,17.4778,17.3843,17.403,4974.0
2015-12-15 12:45:00,27.98,28.07,27.94,27.99,10472.0,17.4279,17.484,17.403,17.4342,10472.0
2015-12-15 12:50:00,27.98,28.09,27.95,28.05,4799.0,17.4279,17.4964,17.4092,17.4715,4799.0
2015-12-15 12:55:00,28.06,28.06,27.78,27.91,9557.0,17.4778,17.4778,17.3034,17.3843,9557.0
2015-12-15 13:00:00,27.9,28.12,27.9,28.08,10535.0,17.3781,17.5151,17.3781,17.4902,10535.0
2015-12-15 13:05:00,28.07,28.07,27.75,27.9,9868.0,17.484,17.484,17.2847,17.3781,9868.0
2015-12-15 13:10:00,27.89,27.89,27.73,27.82,8306.0,17.3719,17.3719,17.2722,17.3283,8306.0
2015-12-15 13:15:00,27.84,27.96,27.83,27.89,7324.0,17.3407,17.4155,17.3345,17.3719,7324.0
2015-12-15 13:20:00,27.86,27.97,27.86,27.87,6815.0,17.3532,17.4217,17.3532,17.3594,6815.0
2015-12-15 13:25:00,27.92,27.92,27.78,27.79,5624.0,17.3906,17.3906,17.3034,17.3096,5624.0
2015-12-15 13:30:00,27.81,27.94,27.79,27.89,5204.0,17.322,17.403,17.3096,17.3719,5204.0
2015-12-15 13:35:00,27.9,27.95,27.82,27.84,7912.0,17.3781,17.4092,17.3283,17.3407,7912.0
2015-12-15 13:40:00,27.81,27.94,27.64,27.89,6862.0,17.322,17.403,17.2162,17.3719,6862.0
2015-12-15 13:45:00,27.94,28.01,27.92,27.99,3299.0,17.403,17.4466,17.3906,17.4342,3299.0
2015-12-15 13:50:00,27.99,28.08,27.95,28.03,11241.0,17.4342,17.4902,17.4092,17.4591,11241.0
2015-12-15 13:55:00,28.01,28.04,27.98,28.04,2330.0,17.4466,17.4653,17.4279,17.4653,2330.0
2015-12-15 14:00:00,28.03,28.22,27.99,28.22,6596.0,17.4591,17.5774,17.4342,17.5774,6596.0
2015-12-15 14:05:00,28.23,28.25,28.16,28.23,6691.0,17.5836,17.5961,17.54,17.5836,6691.0
2015-12-15 14:10:00,28.18,28.23,28.16,28.17,6501.0,17.5525,17.5836,17.54,17.5463,6501.0
2015-12-15 14:15:00,28.23,28.26,28.18,28.19,15534.0,17.5836,17.6023,17.5525,17.5587,15534.0
2015-12-15 14:20:00,28.2,28.41,28.2,28.38,18995.0,17.565,17.6958,17.565,17.6771,18995.0
2015-12-15 14:25:00,28.39,28.4,28.25,28.25,10100.0,17.6833,17.6895,17.5961,17.5961,10100.0
2015-12-15 14:30:00,28.26,28.35,28.24,28.3,6823.0,17.6023,17.6584,17.5899,17.6272,6823.0
2015-12-15 14:35:00,28.31,28.41,28.3,28.4,9899.0,17.6335,17.6958,17.6272,17.6895,9899.0
2015-12-15 14:40:00,28.4,28.5,28.39,28.5,14149.0,17.6895,17.7518,17.6833,17.7518,14149.0
2015-12-15 14:45:00,28.49,28.49,28.27,28.27,8692.0,17.7456,17.7456,17.6086,17.6086,8692.0
2015-12-15 14:50:00,28.25,28.29,28.23,28.29,2465.0,17.5961,17.621,17.5836,17.621,2465.0
2015-12-15 14:55:00,28.31,28.39,28.31,28.37,3742.0,17.6335,17.6833,17.6335,17.6709,3742.0
2015-12-15 15:00:00,28.37,28.41,28.35,28.35,2626.0,17.6709,17.6958,17.6584,17.6584,2626.0
2015-12-15 15:05:00,28.35,28.44,28.28,28.38,5675.0,17.6584,17.7145,17.6148,17.6771,5675.0
2015-12-15 15:10:00,28.38,28.41,28.25,28.3,7993.0,17.6771,17.6958,17.5961,17.6272,7993.0
2015-12-15 15:15:00,28.23,28.44,28.23,28.38,12303.0,17.5836,17.7145,17.5836,17.6771,12303.0
2015-12-15 15:20:00,28.36,28.38,28.26,28.3,6495.0,17.6646,17.6771,17.6023,17.6272,6495.0
2015-12-15 15:25:00,28.29,28.3,28.22,28.23,5779.0,17.621,17.6272,17.5774,17.5836,5779.0
2015-12-15 15:30:00,28.2,28.26,28.14,28.2,9212.0,17.565,17.6023,17.5276,17.565,9212.0
2015-12-15 15:35:00,28.18,28.3,28.17,28.25,8875.0,17.5525,17.6272,17.5463,17.5961,8875.0
2015-12-15 15:40:00,28.25,28.27,28.19,28.24,19954.0,17.5961,17.6086,17.5587,17.5899,19954.0
2015-12-15 15:45:00,28.23,28.31,28.2,28.29,21162.0,17.5836,17.6335,17.565,17.621,21162.0
2015-12-15 15:50:00,28.29,28.36,28.23,28.25,24233.0,17.621,17.6646,17.5836,17.5961,24233.0
2015-12-15 15:55:00,28.25,28.29,28.23,28.28,29401.0,17.5961,17.621,17.5836,17.6148,29401.0
2015-12-16 09:30:00,28.05,28.45,27.51,28.08,19289.0,17.4715,17.7207,17.1352,17.4902,19289.0
2015-12-16 09:35:00,28.06,28.07,27.81,27.99,8802.0,17.4778,17.484,17.322,17.4342,8802.0
2015-12-16 09:40:00,27.97,28.0,27.67,27.7,14307.0,17.4217,17.4404,17.2348,17.2535,14307.0
2015-12-16 09:45:00,27.67,28.09,27.66,28.02,32779.0,17.2348,17.4964,17.2286,17.4528,32779.0
2015-12-16 09:50:00,28.16,28.36,28.04,28.27,9548.0,17.54,17.6646,17.4653,17.6086,9548.0
2015-12-16 09:55:00,28.27,28.63,28.27,28.57,13451.0,17.6086,17.8328,17.6086,17.7954,13451.0
2015-12-16 10:00:00,28.49,28.61,27.93,28.38,155312.0,17.7456,17.8203,17.3968,17.6771,155312.0
2015-12-16 10:05:00,28.36,28.36,28.21,28.33,8214.0,17.6646,17.6646,17.5712,17.6459,8214.0
2015-12-16 10:10:00,28.26,28.69,28.25,28.69,15724.0,17.6023,17.8702,17.5961,17.8702,15724.0
2015-12-16 10:15:00,28.65,28.81,28.42,28.79,13096.0,17.8453,17.9449,17.702,17.9325,13096.0
2015-12-16 10:20:00,28.79,29.02,28.69,28.85,21351.0,17.9325,18.0757,17.8702,17.9698,21351.0
2015-12-16 10:25:00,28.87,28.88,28.68,28.72,11031.0,17.9823,17.9885,17.8639,17.8889,11031.0
2015-12-16 10:30:00,28.69,28.71,28.11,28.3,10088.0,17.8702,17.8826,17.5089,17.6272,10088.0
2015-12-16 10:35:00,28.28,28.28,27.85,28.05,20683.0,17.6148,17.6148,17.347,17.4715,20683.0
2015-12-16 10:40:00,27.98,28.04,27.89,27.94,6331.0,17.4279,17.4653,17.3719,17.403,6331.0
2015-12-16 10:45:00,27.92,28.02,27.79,27.95,11783.0,17.3906,17.4528,17.3096,17.4092,11783.0
2015-12-16 10:50:00,27.98,28.0,27.83,27.93,14974.0,17.4279,17.4404,17.3345,17.3968,14974.0
2015-12-16 10:55:00,27.93,28.04,27.81,27.85,22757.0,17.3968,17.4653,17.322,17.347,22757.0
2015-12-16 11:00:00,27.91,28.0,27.81,27.89,18995.0,17.3843,17.4404,17.322,17.3719,18995.0
2015-12-16 11:05:00,27.89,27.91,27.79,27.79,26925.0,17.3719,17.3843,17.3096,17.3096,26925.0
2015-12-16 11:10:00,27.78,28.03,27.75,28.02,18718.0,17.3034,17.4591,17.2847,17.4528,18718.0
2015-12-16 11:15:00,28.02,28.04,27.92,27.98,12692.0,17.4528,17.4653,17.3906,17.4279,12692.0
2015-12-16 11:20:00,27.98,28.02,27.86,27.87,6050.0,17.4279,17.4528,17.3532,17.3594,6050.0
2015-12-16 11:25:00,27.86,27.88,27.66,27.66,24506.0,17.3532,17.3656,17.2286,17.2286,24506.0
2015-12-16 11:30:00,27.66,27.86,27.66,27.73,11703.0,17.2286,17.3532,17.2286,17.2722,11703.0
2015-12-16 11:35:00,27.7,27.78,27.63,27.67,10629.0,17.2535,17.3034,17.2099,17.2348,10629.0
2015-12-16 11:40:00,27.67,27.75,27.51,27.53,17860.0,17.2348,17.2847,17.1352,17.1476,17860.0
2015-12-16 11:45:00,27.52,27.56,27.45,27.5,6481.0,17.1414,17.1663,17.0978,17.129,6481.0
2015-12-16 11:50:00,27.45,27.66,27.37,27.64,10627.0,17.0978,17.2286,17.048,17.2162,10627.0
2015-12-16 11:55:00,27.66,27.86,27.66,27.68,19071.0,17.2286,17.3532,17.2286,17.2411,19071.0
2015-12-16 12:00:00,27.77,27.78,27.61,27.61,2950.0,17.2971,17.3034,17.1975,17.1975,2950.0
2015-12-16 12:05:00,27.56,27.76,27.55,27.71,13399.0,17.1663,17.2909,17.1601,17.2598,13399.0
2015-12-16 12:10:00,27.79,27.93,27.79,27.85,13180.0,17.3096,17.3968,17.3096,17.347,13180.0
2015-12-16 12:15:00,27.86,27.94,27.73,27.78,13861.0,17.3532,17.403,17.2722,17.3034,13861.0
2015-12-16 12:20:00,27.82,27.98,27.81,27.98,7429.0,17.3283,17.4279,17.322,17.4279,7429.0
2015-12-16 12:25:00,27.95,28.08,27.95,28.05,1653.0,17.4092,17.4902,17.4092,17.4715,1653.0
2015-12-16 12:30:00,28.07,28.13,28.07,28.11,16292.0,17.484,17.5214,17.484,17.5089,16292.0
2015-12-16 12:35:00,28.13,28.24,28.13,28.14,4798.0,17.5214,17.5899,17.5214,17.5276,4798.0
2015-12-16 12:40:00,28.18,28.25,28.14,28.25,15333.0,17.5525,17.5961,17.5276,17.5961,15333.0
2015-12-16 12:45:00,28.25,28.34,28.25,28.32,8973.0,17.5961,17.6522,17.5961,17.6397,8973.0
2015-12-16 12:50:00,28.3,28.45,28.23,28.23,20771.0,17.6272,17.7207,17.5836,17.5836,20771.0
2015-12-16 12:55:00,28.2,28.25,28.0,28.09,14090.0,17.565,17.5961,17.4404,17.4964,14090.0
2015-12-16 13:00:00,28.08,28.18,28.08,28.11,2242.0,17.4902,17.5525,17.4902,17.5089,2242.0
2015-12-16 13:05:00,28.1,28.25,28.1,28.17,5510.0,17.5027,17.5961,17.5027,17.5463,5510.0
2015-12-16 13:10:00,28.23,28.26,28.15,28.15,4585.0,17.5836,17.6023,17.5338,17.5338,4585.0
2015-12-16 13:15:00,28.14,28.21,28.02,28.1,5232.0,17.5276,17.5712,17.4528,17.5027,5232.0
2015-12-16 13:20:00,28.07,28.17,28.0,28.12,5503.0,17.484,17.5463,17.4404,17.5151,5503.0
2015-12-16 13:25:00,28.11,28.11,27.95,28.07,4987.0,17.5089,17.5089,17.4092,17.484,4987.0
2015-12-16 13:30:00,28.12,28.19,28.06,28.17,6836.0,17.5151,17.5587,17.4778,17.5463,6836.0
2015-12-16 13:35:00,28.16,28.28,28.15,28.23,2948.0,17.54,17.6148,17.5338,17.5836,2948.0
2015-12-16 13:40:00,28.25,28.32,28.21,28.26,7128.0,17.5961,17.6397,17.5712,17.6023,7128.0
2015-12-16 13:45:00,28.27,28.43,28.25,28.39,6839.0,17.6086,17.7082,17.5961,17.6833,6839.0
2015-12-16 13:50:00,28.42,28.47,28.21,28.39,19047.0,17.702,17.7331,17.5712,17.6833,19047.0
2015-12-16 13:55:00,28.37,28.45,28.34,28.34,5718.0,17.6709,17.7207,17.6522,17.6522,5718.0
2015-12-16 14:00:00,28.39,28.56,28.18,28.56,9819.0,17.6833,17.7892,17.5525,17.7892,9819.0
2015-12-16 14:05:00,28.55,28.58,28.41,28.51,8825.0,17.783,17.8017,17.6958,17.7581,8825.0
2015-12-16 14:10:00,28.52,28.52,28.24,28.24,12991.0,17.7643,17.7643,17.5899,17.5899,12991.0
2015-12-16 14:15:00,28.24,28.3,28.14,28.17,7848.0,17.5899,17.6272,17.5276,17.5463,7848.0
2015-12-16 14:20:00,28.13,28.21,28.0,28.1,9020.0,17.5214,17.5712,17.4404,17.5027,9020.0
2015-12-16 14:25:00,28.14,28.14,27.94,27.99,9545.0,17.5276,17.5276,17.403,17.4342,9545.0
2015-12-16 14:30:00,27.99,28.08,27.87,28.01,11208.0,17.4342,17.4902,17.3594,17.4466,11208.0
2015-12-16 14:35:00,28.01,28.1,27.98,28.03,5806.0,17.4466,17.5027,17.4279,17.4591,5806.0
2015-12-16 14:40:00,28.02,28.22,28.01,28.17,9746.0,17.4528,17.5774,17.4466,17.5463,9746.0
2015-12-16 14:45:00,28.14,28.25,28.07,28.21,10012.0,17.5276,17.5961,17.484,17.5712,10012.0
2015-12-16 14:50:00,28.27,28.33,28.2,28.29,6816.0,17.6086,17.6459,17.565,17.621,6816.0
2015-12-16 14:55:00,28.28,28.45,28.28,28.45,5303.0,17.6148,17.7207,17.6148,17.7207,5303.0
2015-12-16 15:00:00,28.45,28.47,28.31,28.42,11461.0,17.7207,17.7331,17.6335,17.702,11461.0
2015-12-16 15:05:00,28.37,28.41,28.31,28.36,6136.0,17.6709,17.6958,17.6335,17.6646,6136.0
2015-12-16 15:10:00,28.35,28.39,28.14,28.16,11108.0,17.6584,17.6833,17.5276,17.54,11108.0
2015-12-16 15:15:00,28.14,28.19,28.09,28.1,5772.0,17.5276,17.5587,17.4964,17.5027,5772.0
2015-12-16 15:20:00,28.14,28.2,28.02,28.03,20511.0,17.5276,17.565,17.4528,17.4591,20511.0
2015-12-16 15:25:00,28.09,28.15,28.03,28.15,10074.0,17.4964,17.5338,17.4591,17.5338,10074.0
2015-12-16 15:30:00,28.13,28.21,28.04,28.15,21572.0,17.5214,17.5712,17.4653,17.5338,21572.0
2015-12-16 15:35:00,28.15,28.22,28.07,28.19,22279.0,17.5338,17.5774,17.484,17.5587,22279.0
2015-12-16 15:40:00,28.19,28.34,28.14,28.24,33408.0,17.5587,17.6522,17.5276,17.5899,33408.0
2015-12-16 15:45:00,28.23,28.36,28.2,28.35,31271.0,17.5836,17.6646,17.565,17.6584,31271.0
2015-12-16 15:50:00,28.35,28.41,28.31,28.31,23400.0,17.6584,17.6958,17.6335,17.6335,23400.0
2015-12-16 15:55:00,28.31,28.34,28.25,28.26,75398.0,17.6335,17.6522,17.5961,17.6023,75398.0
2015-12-17 09:30:00,28.43,28.54,28.06,28.06,14776.0,17.7082,17.7767,17.4778,17.4778,14776.0
2015-12-17 09:35:00,28.01,28.04,27.6,27.69,18794.0,17.4466,17.4653,17.1912,17.2473,18794.0
2015-12-17 09:40:00,27.61,27.73,27.43,27.48,30344.0,17.1975,17.2722,17.0854,17.1165,30344.0
2015-12-17 09:45:00,27.56,27.58,27.41,27.41,26174.0,17.1663,17.1788,17.0729,17.0729,26174.0
2015-12-17 09:50:00,27.41,27.42,27.0,27.11,31878.0,17.0729,17.0791,16.8175,16.886,31878.0
2015-12-17 09:55:00,27.11,27.11,26.85,26.98,11139.0,16.886,16.886,16.7241,16.8051,11139.0
2015-12-17 10:00:00,26.99,27.13,26.79,26.88,24305.0,16.8113,16.8985,16.6867,16.7428,24305.0
2015-12-17 10:05:00,26.9,27.03,26.83,26.95,21780.0,16.7552,16.8362,16.7116,16.7864,21780.0
2015-12-17 10:10:00,26.85,26.87,26.66,26.75,16220.0,16.7241,16.7365,16.6057,16.6618,16220.0
2015-12-17 10:15:00,26.73,26.77,26.58,26.59,24571.0,16.6493,16.6743,16.5559,16.5621,24571.0
2015-12-17 10:20:00,26.59,26.67,26.49,26.56,31631.0,16.5621,16.612,16.4999,16.5435,31631.0
2015-12-17 10:25:00,26.56,26.63,26.49,26.55,27543.0,16.5435,16.5871,16.4999,16.5372,27543.0
2015-12-17 10:30:00,26.56,26.59,26.36,26.4,18574.0,16.5435,16.5621,16.4189,16.4438,18574.0
2015-12-17 10:35:00,26.37,26.42,26.28,26.31,21414.0,16.4251,16.4563,16.369,16.3877,21414.0
2015-12-17 10:40:00,26.32,26.32,26.12,26.12,15168.0,16.394,16.394,16.2694,16.2694,15168.0
2015-12-17 10:45:00,26.11,26.15,25.9,25.9,17475.0,16.2632,16.2881,16.1324,16.1324,17475.0
2015-12-17 10:50:00,25.87,25.9,25.77,25.85,22662.0,16.1137,16.1324,16.0514,16.1012,22662.0
2015-12-17 10:55:00,25.86,25.96,25.83,25.83,28749.0,16.1074,16.1697,16.0888,16.0888,28749.0
2015-12-17 11:00:00,25.86,25.87,25.79,25.8,12997.0,16.1074,16.1137,16.0638,16.0701,12997.0
2015-12-17 11:05:00,25.77,25.85,25.71,25.79,12847.0,16.0514,16.1012,16.014,16.0638,12847.0
2015-12-17 11:10:00,25.77,25.79,25.58,25.68,17020.0,16.0514,16.0638,15.933,15.9953,17020.0
2015-12-17 11:15:00,25.68,25.74,25.59,25.59,16984.0,15.9953,16.0327,15.9393,15.9393,16984.0
2015-12-17 11:20:00,25.57,25.59,25.5,25.53,19615.0,15.9268,15.9393,15.8832,15.9019,19615.0
2015-12-17 11:25:00,25.54,25.66,25.35,25.65,36726.0,15.9081,15.9829,15.7898,15.9766,36726.0
2015-12-17 11:30:00,25.66,25.76,25.65,25.76,19028.0,15.9829,16.0452,15.9766,16.0452,19028.0
2015-12-17 11:35:00,25.76,26.4,25.76,26.35,34602.0,16.0452,16.4438,16.0452,16.4127,34602.0
2015-12-17 11:40:00,26.4,26.51,26.28,26.28,17373.0,16.4438,16.5123,16.369,16.369,17373.0
2015-12-17 11:45:00,26.28,26.31,26.14,26.27,27835.0,16.369,16.3877,16.2818,16.3628,27835.0
2015-12-17 11:50:00,26.27,26.29,26.17,26.22,19527.0,16.3628,16.3753,16.3005,16.3317,19527.0
2015-12-17 11:55:00,26.22,26.27,26.12,26.14,14718.0,16.3317,16.3628,16.2694,16.2818,14718.0
2015-12-17 12:00:00,26.13,26.14,26.04,26.06,16173.0,16.2756,16.2818,16.2196,16.232,16173.0
2015-12-17 12:05:00,26.06,26.08,25.98,26.05,22759.0,16.232,16.2445,16.1822,16.2258,22759.0
2015-12-17 12:10:00,26.05,26.06,25.89,25.96,13569.0,16.2258,16.232,16.1261,16.1697,13569.0
2015-12-17 12:15:00,25.96,26.02,25.96,26.02,14167.0,16.1697,16.2071,16.1697,16.2071,14167.0
2015-12-17 12:20:00,26.02,26.02,25.94,25.95,12372.0,16.2071,16.2071,16.1573,16.1635,12372.0
2015-12-17 12:25:00,25.98,25.98,25.88,25.9,5330.0,16.1822,16.1822,16.1199,16.1324,5330.0
2015-12-17 12:30:00,25.89,25.91,25.82,25.85,7088.0,16.1261,16.1386,16.0825,16.1012,7088.0
2015-12-17 12:35:00,25.85,25.92,25.82,25.82,8293.0,16.1012,16.1448,16.0825,16.0825,8293.0
2015-12-17 12:40:00,25.82,25.89,25.8,25.85,7380.0,16.0825,16.1261,16.0701,16.1012,7380.0
2015-12-17 12:45:00,25.86,25.96,25.84,25.96,6663.0,16.1074,16.1697,16.095,16.1697,6663.0
2015-12-17 12:50:00,25.97,25.97,25.88,25.92,8316.0,16.176,16.176,16.1199,16.1448,8316.0
2015-12-17 12:55:00,25.91,26.0,25.84,26.0,8363.0,16.1386,16.1946,16.095,16.1946,8363.0
2015-12-17 13:00:00,26.0,26.0,25.91,25.95,11901.0,16.1946,16.1946,16.1386,16.1635,11901.0
2015-12-17 13:05:00,25.95,26.01,25.95,26.0,16274.0,16.1635,16.2009,16.1635,16.1946,16274.0
2015-12-17 13:10:00,25.99,26.02,25.96,26.01,25963.0,16.1884,16.2071,16.1697,16.2009,25963.0
2015-12-17 13:15:00,26.01,26.02,25.76,25.76,16576.0,16.2009,16.2071,16.0452,16.0452,16576.0
2015-12-17 13:20:00,25.76,25.89,25.72,25.88,14883.0,16.0452,16.1261,16.0202,16.1199,14883.0
2015-12-17 13:25:00,25.87,26.0,25.8,25.91,19121.0,16.1137,16.1946,16.0701,16.1386,19121.0
2015-12-17 13:30:00,25.94,25.96,25.86,25.92,7785.0,16.1573,16.1697,16.1074,16.1448,7785.0
2015-12-17 13:35:00,25.91,25.95,25.86,25.91,6438.0,16.1386,16.1635,16.1074,16.1386,6438.0
2015-12-17 13:40:00,25.91,25.97,25.9,25.95,4802.0,16.1386,16.176,16.1324,16.1635,4802.0
2015-12-17 13:45:00,26.0,26.03,25.95,25.97,13036.0,16.1946,16.2133,16.1635,16.176,13036.0
2015-12-17 13:50:00,25.94,25.98,25.94,25.96,5540.0,16.1573,16.1822,16.1573,16.1697,5540.0
2015-12-17 13:55:00,25.96,26.07,25.93,26.07,14344.0,16.1697,16.2382,16.151,16.2382,14344.0
2015-12-17 14:00:00,26.07,26.12,25.95,26.02,10845.0,16.2382,16.2694,16.1635,16.2071,10845.0
2015-12-17 14:05:00,26.02,26.05,25.77,25.77,14351.0,16.2071,16.2258,16.0514,16.0514,14351.0
2015-12-17 14:10:00,25.76,25.79,25.58,25.58,22461.0,16.0452,16.0638,15.933,15.933,22461.0
2015-12-17 14:15:00,25.58,25.69,25.54,25.55,24562.0,15.933,16.0016,15.9081,15.9144,24562.0
2015-12-17 14:20:00,25.55,25.58,25.42,25.49,18211.0,15.9144,15.933,15.8334,15.877,18211.0
2015-12-17 14:25:00,25.49,25.64,25.47,25.55,24806.0,15.877,15.9704,15.8645,15.9144,24806.0
2015-12-17 14:30:00,25.55,25.72,25.54,25.71,17253.0,15.9144,16.0202,15.9081,16.014,17253.0
2015-12-17 14:35:00,25.72,25.79,25.7,25.7,10582.0,16.0202,16.0638,16.0078,16.0078,10582.0
2015-12-17 14:40:00,25.7,25.7,25.61,25.62,14621.0,16.0078,16.0078,15.9517,15.958,14621.0
2015-12-17 14:45:00,25.63,25.64,25.5,25.5,16348.0,15.9642,15.9704,15.8832,15.8832,16348.0
2015-12-17 14:50:00,25.53,25.53,25.36,25.46,16019.0,15.9019,15.9019,15.796,15.8583,16019.0
2015-12-17 14:55:00,25.48,25.57,25.4,25.55,13222.0,15.8708,15.9268,15.8209,15.9144,13222.0
2015-12-17 15:00:00,25.57,25.68,25.54,25.65,31052.0,15.9268,15.9953,15.9081,15.9766,31052.0
2015-12-17 15:05:00,25.65,25.87,25.65,25.83,24191.0,15.9766,16.1137,15.9766,16.0888,24191.0
2015-12-17 15:10:00,25.85,25.95,25.81,25.89,20910.0,16.1012,16.1635,16.0763,16.1261,20910.0
2015-12-17 15:15:00,25.89,25.97,25.87,25.91,14293.0,16.1261,16.176,16.1137,16.1386,14293.0
2015-12-17 15:20:00,25.91,26.16,25.91,26.14,16922.0,16.1386,16.2943,16.1386,16.2818,16922.0
2015-12-17 15:25:00,26.14,26.36,26.12,26.35,26581.0,16.2818,16.4189,16.2694,16.4127,26581.0
2015-12-17 15:30:00,26.36,26.36,26.16,26.32,43498.0,16.4189,16.4189,16.2943,16.394,43498.0
2015-12-17 15:35:00,26.32,26.35,26.21,26.25,40482.0,16.394,16.4127,16.3254,16.3504,40482.0
2015-12-17 15:40:00,26.27,26.28,26.17,26.21,36831.0,16.3628,16.369,16.3005,16.3254,36831.0
2015-12-17 15:45:00,26.21,26.33,26.21,26.33,27895.0,16.3254,16.4002,16.3254,16.4002,27895.0
2015-12-17 15:50:00,26.34,26.41,26.31,26.41,38774.0,16.4064,16.45,16.3877,16.45,38774.0
2015-12-17 15:55:00,26.41,26.54,26.41,26.42,136792.0,16.45,16.531,16.45,16.4563,136792.0
2015-12-18 09:30:00,26.48,26.72,26.48,26.53,6880.0,16.4936,16.6431,16.4936,16.5248,6880.0
2015-12-18 09:35:00,26.5,27.04,26.5,26.94,37782.0,16.5061,16.8424,16.5061,16.7801,37782.0
2015-12-18 09:40:00,26.93,27.13,26.86,27.05,10832.0,16.7739,16.8985,16.7303,16.8487,10832.0
2015-12-18 09:45:00,27.03,27.03,26.66,26.85,13677.0,16.8362,16.8362,16.6057,16.7241,13677.0
2015-12-18 09:50:00,26.91,27.09,26.75,26.98,14242.0,16.7615,16.8736,16.6618,16.8051,14242.0
2015-12-18 09:55:00,26.97,27.14,26.92,26.93,9930.0,16.7988,16.9047,16.7677,16.7739,9930.0
2015-12-18 10:00:00,26.94,27.14,26.94,27.06,9100.0,16.7801,16.9047,16.7801,16.8549,9100.0
2015-12-18 10:05:00,27.05,27.28,27.04,27.24,12572.0,16.8487,16.9919,16.8424,16.967,12572.0
2015-12-18 10:10:00,27.22,27.31,27.17,27.27,11111.0,16.9545,17.0106,16.9234,16.9857,11111.0
2015-12-18 10:15:00,27.32,27.75,27.32,27.55,21492.0,17.0168,17.2847,17.0168,17.1601,21492.0
2015-12-18 10:20:00,27.54,27.58,27.42,27.55,37499.0,17.1539,17.1788,17.0791,17.1601,37499.0
2015-12-18 10:25:00,27.53,27.55,27.25,27.3,18191.0,17.1476,17.1601,16.9732,17.0044,18191.0
2015-12-18 10:30:00,27.3,27.31,27.0,27.2,15220.0,17.0044,17.0106,16.8175,16.9421,15220.0
2015-12-18 10:35:00,27.25,27.49,27.2,27.23,19758.0,16.9732,17.1227,16.9421,16.9608,19758.0
2015-12-18 10:40:00,27.2,27.22,27.07,27.08,11645.0,16.9421,16.9545,16.8611,16.8673,11645.0
2015-12-18 10:45:00,27.08,27.2,27.04,27.11,14135.0,16.8673,16.9421,16.8424,16.886,14135.0
2015-12-18 10:50:00,27.1,27.19,27.1,27.13,12407.0,16.8798,16.9359,16.8798,16.8985,12407.0
2015-12-18 10:55:00,27.13,27.26,27.12,27.17,23985.0,16.8985,16.9795,16.8923,16.9234,23985.0
2015-12-18 11:00:00,27.16,27.17,27.02,27.09,14132.0,16.9172,16.9234,16.83,16.8736,14132.0
2015-12-18 11:05:00,27.07,27.1,27.03,27.03,11133.0,16.8611,16.8798,16.8362,16.8362,11133.0
2015-12-18 11:10:00,27.03,27.03,26.73,26.73,11766.0,16.8362,16.8362,16.6493,16.6493,11766.0
2015-12-18 11:15:00,26.73,26.8,26.62,26.74,10534.0,16.6493,16.6929,16.5808,16.6556,10534.0
2015-12-18 11:20:00,26.74,26.74,26.51,26.54,17287.0,16.6556,16.6556,16.5123,16.531,17287.0
2015-12-18 11:25:00,26.54,26.54,26.33,26.35,16367.0,16.531,16.531,16.4002,16.4127,16367.0
2015-12-18 11:30:00,26.36,26.41,26.3,26.3,16981.0,16.4189,16.45,16.3815,16.3815,16981.0
2015-12-18 11:35:00,26.31,26.44,26.27,26.34,12133.0,16.3877,16.4687,16.3628,16.4064,12133.0
2015-12-18 11:40:00,26.34,26.36,26.14,26.18,20365.0,16.4064,16.4189,16.2818,16.3068,20365.0
2015-12-18 11:45:00,26.21,26.28,26.16,26.17,13943.0,16.3254,16.369,16.2943,16.3005,13943.0
2015-12-18 11:50:00,26.16,26.27,26.13,26.16,18786.0,16.2943,16.3628,16.2756,16.2943,18786.0
2015-12-18 11:55:00,26.17,26.21,26.1,26.15,25725.0,16.3005,16.3254,16.2569,16.2881,25725.0
2015-12-18 12:00:00,26.15,26.15,25.95,25.98,21579.0,16.2881,16.2881,16.1635,16.1822,21579.0
2015-12-18 12:05:00,25.98,25.99,25.92,25.93,24302.0,16.1822,16.1884,16.1448,16.151,24302.0
2015-12-18 12:10:00,25.92,25.93,25.84,25.9,17832.0,16.1448,16.151,16.095,16.1324,17832.0
2015-12-18 12:15:00,25.9,25.96,25.82,25.82,16341.0,16.1324,16.1697,16.0825,16.0825,16341.0
2015-12-18 12:20:00,25.86,25.96,25.84,25.93,14284.0,16.1074,16.1697,16.095,16.151,14284.0
2015-12-18 12:25:00,25.94,25.99,25.92,25.95,9731.0,16.1573,16.1884,16.1448,16.1635,9731.0
2015-12-18 12:30:00,25.96,26.15,25.96,26.14,10648.0,16.1697,16.2881,16.1697,16.2818,10648.0
2015-12-18 12:35:00,26.1,26.15,26.09,26.14,5194.0,16.2569,16.2881,16.2507,16.2818,5194.0
2015-12-18 12:40:00,26.15,26.16,26.07,26.07,14771.0,16.2881,16.2943,16.2382,16.2382,14771.0
2015-12-18 12:45:00,26.08,26.08,25.89,25.89,16104.0,16.2445,16.2445,16.1261,16.1261,16104.0
2015-12-18 12:50:00,25.9,25.96,25.86,25.96,5135.0,16.1324,16.1697,16.1074,16.1697,5135.0
2015-12-18 12:55:00,25.96,26.02,25.96,25.96,8845.0,16.1697,16.2071,16.1697,16.1697,8845.0
2015-12-18 13:00:00,25.99,26.05,25.95,25.95,18102.0,16.1884,16.2258,16.1635,16.1635,18102.0
2015-12-18 13:05:00,25.97,25.97,25.88,25.92,9256.0,16.176,16.176,16.1199,16.1448,9256.0
2015-12-18 13:10:00,25.91,25.97,25.89,25.96,4517.0,16.1386,16.176,16.1261,16.1697,4517.0
2015-12-18 13:15:00,25.95,25.96,25.87,25.9,8564.0,16.1635,16.1697,16.1137,16.1324,8564.0
2015-12-18 13:20:00,25.89,25.89,25.84,25.84,3149.0,16.1261,16.1261,16.095,16.095,3149.0
2015-12-18 13:25:00,25.86,25.88,25.83,25.88,6004.0,16.1074,16.1199,16.0888,16.1199,6004.0
2015-12-18 13:30:00,25.87,25.87,25.74,25.74,7327.0,16.1137,16.1137,16.0327,16.0327,7327.0
2015-12-18 13:35:00,25.73,25.73,25.66,25.67,9440.0,16.0265,16.0265,15.9829,15.9891,9440.0
2015-12-18 13:40:00,25.66,25.7,25.62,25.66,10324.0,15.9829,16.0078,15.958,15.9829,10324.0
2015-12-18 13:45:00,25.64,25.68,25.62,25.68,4200.0,15.9704,15.9953,15.958,15.9953,4200.0
2015-12-18 13:50:00,25.71,25.71,25.61,25.62,7300.0,16.014,16.014,15.9517,15.958,7300.0
2015-12-18 13:55:00,25.62,25.67,25.57,25.57,8822.0,15.958,15.9891,15.9268,15.9268,8822.0
2015-12-18 14:00:00,25.57,25.64,25.56,25.63,11071.0,15.9268,15.9704,15.9206,15.9642,11071.0
2015-12-18 14:05:00,25.64,25.69,25.62,25.64,27069.0,15.9704,16.0016,15.958,15.9704,27069.0
2015-12-18 14:10:00,25.64,25.7,25.63,25.7,16103.0,15.9704,16.0078,15.9642,16.0078,16103.0
2015-12-18 14:15:00,25.71,25.76,25.68,25.72,33129.0,16.014,16.0452,15.9953,16.0202,33129.0
2015-12-18 14:20:00,25.71,25.82,25.7,25.8,53346.0,16.014,16.0825,16.0078,16.0701,53346.0
2015-12-18 14:25:00,25.81,25.85,25.75,25.81,27219.0,16.0763,16.1012,16.0389,16.0763,27219.0
2015-12-18 14:30:00,25.84,25.84,25.73,25.75,27125.0,16.095,16.095,16.0265,16.0389,27125.0
2015-12-18 14:35:00,25.76,25.78,25.7,25.74,11552.0,16.0452,16.0576,16.0078,16.0327,11552.0
2015-12-18 14:40:00,25.74,25.76,25.59,25.62,26150.0,16.0327,16.0452,15.9393,15.958,26150.0
2015-12-18 14:45:00,25.61,25.67,25.6,25.61,16346.0,15.9517,15.9891,15.9455,15.9517,16346.0
2015-12-18 14:50:00,25.6,25.6,25.47,25.49,17859.0,15.9455,15.9455,15.8645,15.877,17859.0
2015-12-18 14:55:00,25.49,25.64,25.49,25.62,16993.0,15.877,15.9704,15.877,15.958,16993.0
2015-12-18 15:00:00,25.6,25.71,25.6,25.7,33570.0,15.9455,16.014,15.9455,16.0078,33570.0
2015-12-18 15:05:00,25.71,25.77,25.7,25.77,32470.0,16.014,16.0514,16.0078,16.0514,32470.0
2015-12-18 15:10:00,25.77,25.78,25.73,25.73,26023.0,16.0514,16.0576,16.0265,16.0265,26023.0
2015-12-18 15:15:00,25.73,25.75,25.68,25.71,19864.0,16.0265,16.0389,15.9953,16.014,19864.0
2015-12-18 15:20:00,25.71,25.82,25.71,25.82,26475.0,16.014,16.0825,16.014,16.0825,26475.0
2015-12-18 15:25:00,25.83,25.86,25.77,25.8,35841.0,16.0888,16.1074,16.0514,16.0701,35841.0
2015-12-18 15:30:00,25.8,25.88,25.8,25.86,52643.0,16.0701,16.1199,16.0701,16.1074,52643.0
2015-12-18 15:35:00,25.86,25.87,25.84,25.86,41599.0,16.1074,16.1137,16.095,16.1074,41599.0
2015-12-18 15:40:00,25.86,25.86,25.79,25.79,68274.0,16.1074,16.1074,16.0638,16.0638,68274.0
2015-12-18 15:45:00,25.8,25.86,25.79,25.8,103048.0,16.0701,16.1074,16.0638,16.0701,103048.0
2015-12-18 15:50:00,25.8,25.81,25.8,25.8,58043.0,16.0701,16.0763,16.0701,16.0701,58043.0
2015-12-18 15:55:00,25.8,25.8,25.73,25.74,176265.0,16.0701,16.0701,16.0265,16.0327,176265.0
2015-12-21 09:30:00,24.72,25.01,24.16,24.16,91046.0,15.3974,15.578,15.0486,15.0486,91046.0
2015-12-21 09:35:00,24.14,24.48,24.02,24.15,73218.0,15.0361,15.2479,14.9614,15.0423,73218.0
2015-12-21 09:40:00,24.2,24.34,24.0,24.34,50410.0,15.0735,15.1607,14.9489,15.1607,50410.0
2015-12-21 09:45:00,24.24,24.33,24.0,24.02,50738.0,15.0984,15.1545,14.9489,14.9614,50738.0
2015-12-21 09:50:00,24.03,24.08,23.52,23.59,121235.0,14.9676,14.9987,14.6499,14.6935,121235.0
2015-12-21 09:55:00,23.61,23.68,23.33,23.56,42045.0,14.706,14.7496,14.5316,14.6748,42045.0
2015-12-21 10:00:00,23.56,23.92,23.52,23.61,175595.0,14.6748,14.8991,14.6499,14.706,175595.0
2015-12-21 10:05:00,23.61,24.01,23.61,24.0,128254.0,14.706,14.9551,14.706,14.9489,128254.0
2015-12-21 10:10:00,24.0,24.31,23.94,24.28,125038.0,14.9489,15.142,14.9115,15.1233,125038.0
2015-12-21 10:15:00,24.22,24.83,24.22,24.77,33550.0,15.0859,15.4659,15.0859,15.4285,33550.0
2015-12-21 10:20:00,24.75,24.75,24.25,24.41,28691.0,15.4161,15.4161,15.1046,15.2043,28691.0
2015-12-21 10:25:00,24.41,24.54,24.01,24.01,32879.0,15.2043,15.2853,14.9551,14.9551,32879.0
2015-12-21 10:30:00,24.1,24.32,24.0,24.22,44993.0,15.0112,15.1482,14.9489,15.0859,44993.0
2015-12-21 10:35:00,24.27,24.29,23.94,23.95,26900.0,15.1171,15.1295,14.9115,14.9178,26900.0
2015-12-21 10:40:00,23.94,24.08,23.87,23.98,33506.0,14.9115,14.9987,14.8679,14.9364,33506.0
2015-12-21 10:45:00,24.03,24.07,23.71,23.74,24795.0,14.9676,14.9925,14.7683,14.787,24795.0
2015-12-21 10:50:00,23.73,23.86,23.65,23.65,34955.0,14.7807,14.8617,14.7309,14.7309,34955.0
2015-12-21 10:55:00,23.64,23.95,23.62,23.91,43814.0,14.7247,14.9178,14.7122,14.8928,43814.0
2015-12-21 11:00:00,23.91,24.01,23.82,23.9,39780.0,14.8928,14.9551,14.8368,14.8866,39780.0
2015-12-21 11:05:00,23.88,24.0,23.86,23.96,35761.0,14.8742,14.9489,14.8617,14.924,35761.0
2015-12-21 11:10:00,23.97,24.03,23.93,23.98,27941.0,14.9302,14.9676,14.9053,14.9364,27941.0
2015-12-21 11:15:00,23.98,24.15,23.95,24.13,35403.0,14.9364,15.0423,14.9178,15.0299,35403.0
2015-12-21 11:20:00,24.12,24.25,24.07,24.13,35078.0,15.0236,15.1046,14.9925,15.0299,35078.0
2015-12-21 11:25:00,24.13,24.19,24.08,24.19,20323.0,15.0299,15.0672,14.9987,15.0672,20323.0
2015-12-21 11:30:00,24.19,24.19,23.97,24.01,22338.0,15.0672,15.0672,14.9302,14.9551,22338.0
2015-12-21 11:35:00,24.01,24.12,23.96,24.03,22727.0,14.9551,15.0236,14.924,14.9676,22727.0
2015-12-21 11:40:00,24.02,24.22,24.0,24.2,28722.0,14.9614,15.0859,14.9489,15.0735,28722.0
2015-12-21 11:45:00,24.2,24.32,24.05,24.1,37781.0,15.0735,15.1482,14.98,15.0112,37781.0
2015-12-21 11:50:00,24.06,24.2,24.06,24.07,59113.0,14.9863,15.0735,14.9863,14.9925,59113.0
2015-12-21 11:55:00,24.08,24.08,23.85,24.02,46266.0,14.9987,14.9987,14.8555,14.9614,46266.0
2015-12-21 12:00:00,24.04,24.06,23.72,23.77,29087.0,14.9738,14.9863,14.7745,14.8056,29087.0
2015-12-21 12:05:00,23.72,23.94,23.72,23.93,35913.0,14.7745,14.9115,14.7745,14.9053,35913.0
2015-12-21 12:10:00,23.91,24.07,23.9,24.07,24524.0,14.8928,14.9925,14.8866,14.9925,24524.0
2015-12-21 12:15:00,24.07,24.19,24.0,24.06,11847.0,14.9925,15.0672,14.9489,14.9863,11847.0
2015-12-21 12:20:00,24.1,24.14,23.92,23.98,13702.0,15.0112,15.0361,14.8991,14.9364,13702.0
2015-12-21 12:25:00,23.96,24.02,23.9,23.98,11283.0,14.924,14.9614,14.8866,14.9364,11283.0
2015-12-21 12:30:00,23.99,24.15,23.99,24.13,16434.0,14.9427,15.0423,14.9427,15.0299,16434.0
2015-12-21 12:35:00,24.11,24.17,24.01,24.08,9845.0,15.0174,15.0548,14.9551,14.9987,9845.0
2015-12-21 12:40:00,24.05,24.06,23.97,24.02,12444.0,14.98,14.9863,14.9302,14.9614,12444.0
2015-12-21 12:45:00,24.02,24.09,24.0,24.07,23750.0,14.9614,15.005,14.9489,14.9925,23750.0
2015-12-21 12:50:00,24.08,24.34,24.06,24.32,133308.0,14.9987,15.1607,14.9863,15.1482,133308.0
2015-12-21 12:55:00,24.32,24.57,24.31,24.56,113430.0,15.1482,15.3039,15.142,15.2977,113430.0
2015-12-21 13:00:00,24.53,24.61,24.47,24.47,25981.0,15.279,15.3289,15.2417,15.2417,25981.0
2015-12-21 13:05:00,24.47,24.8,24.45,24.78,38172.0,15.2417,15.4472,15.2292,15.4347,38172.0
2015-12-21 13:10:00,24.76,24.94,24.75,24.94,37985.0,15.4223,15.5344,15.4161,15.5344,37985.0
2015-12-21 13:15:00,24.93,24.95,24.66,24.66,17782.0,15.5282,15.5406,15.36,15.36,17782.0
2015-12-21 13:20:00,24.64,24.8,24.62,24.68,15085.0,15.3475,15.4472,15.3351,15.3725,15085.0
2015-12-21 13:25:00,24.68,24.86,24.67,24.8,10913.0,15.3725,15.4846,15.3662,15.4472,10913.0
2015-12-21 13:30:00,24.8,24.86,24.67,24.85,23394.0,15.4472,15.4846,15.3662,15.4783,23394.0
2015-12-21 13:35:00,24.87,24.9,24.66,24.66,13634.0,15.4908,15.5095,15.36,15.36,13634.0
2015-12-21 13:40:00,24.65,24.75,24.63,24.7,30256.0,15.3538,15.4161,15.3413,15.3849,30256.0
2015-12-21 13:45:00,24.7,24.83,24.69,24.82,27534.0,15.3849,15.4659,15.3787,15.4597,27534.0
2015-12-21 13:50:00,24.81,24.99,24.8,24.9,32444.0,15.4534,15.5655,15.4472,15.5095,32444.0
2015-12-21 13:55:00,24.91,24.98,24.9,24.92,14447.0,15.5157,15.5593,15.5095,15.5219,14447.0
2015-12-21 14:00:00,24.92,24.94,24.88,24.94,19741.0,15.5219,15.5344,15.497,15.5344,19741.0
2015-12-21 14:05:00,24.95,25.08,24.91,25.08,17636.0,15.5406,15.6216,15.5157,15.6216,17636.0
2015-12-21 14:10:00,25.08,25.23,25.03,25.23,40061.0,15.6216,15.715,15.5905,15.715,40061.0
2015-12-21 14:15:00,25.19,25.53,25.17,25.53,61054.0,15.6901,15.9019,15.6777,15.9019,61054.0
2015-12-21 14:20:00,25.49,25.53,25.3,25.41,31155.0,15.877,15.9019,15.7586,15.8272,31155.0
2015-12-21 14:25:00,25.42,25.42,25.24,25.37,23831.0,15.8334,15.8334,15.7213,15.8022,23831.0
2015-12-21 14:30:00,25.35,25.36,25.19,25.23,52927.0,15.7898,15.796,15.6901,15.715,52927.0
2015-12-21 14:35:00,25.21,25.44,25.21,25.44,43213.0,15.7026,15.8458,15.7026,15.8458,43213.0
2015-12-21 14:40:00,25.43,25.92,25.42,25.9,41972.0,15.8396,16.1448,15.8334,16.1324,41972.0
2015-12-21 14:45:00,25.88,25.95,25.86,25.86,35138.0,16.1199,16.1635,16.1074,16.1074,35138.0
2015-12-21 14:50:00,25.86,25.92,25.76,25.81,25008.0,16.1074,16.1448,16.0452,16.0763,25008.0
2015-12-21 14:55:00,25.79,25.81,25.68,25.8,28491.0,16.0638,16.0763,15.9953,16.0701,28491.0
2015-12-21 15:00:00,25.78,25.88,25.75,25.78,47445.0,16.0576,16.1199,16.0389,16.0576,47445.0
2015-12-21 15:05:00,25.8,25.86,25.77,25.77,28995.0,16.0701,16.1074,16.0514,16.0514,28995.0
2015-12-21 15:10:00,25.77,25.81,25.71,25.73,47530.0,16.0514,16.0763,16.014,16.0265,47530.0
2015-12-21 15:15:00,25.76,25.84,25.72,25.79,30698.0,16.0452,16.095,16.0202,16.0638,30698.0
2015-12-21 15:20:00,25.8,25.89,25.74,25.86,44651.0,16.0701,16.1261,16.0327,16.1074,44651.0
2015-12-21 15:25:00,25.84,26.0,25.8,25.96,53310.0,16.095,16.1946,16.0701,16.1697,53310.0
2015-12-21 15:30:00,25.95,26.07,25.89,25.89,55062.0,16.1635,16.2382,16.1261,16.1261,55062.0
2015-12-21 15:35:00,25.89,25.89,25.74,25.74,39095.0,16.1261,16.1261,16.0327,16.0327,39095.0
2015-12-21 15:40:00,25.76,25.97,25.74,25.97,69580.0,16.0452,16.176,16.0327,16.176,69580.0
2015-12-21 15:45:00,25.98,25.99,25.89,25.95,43478.0,16.1822,16.1884,16.1261,16.1635,43478.0
2015-12-21 15:50:00,25.95,26.04,25.95,26.01,57613.0,16.1635,16.2196,16.1635,16.2009,57613.0
2015-12-21 15:55:00,26.01,26.1,25.96,26.07,119636.0,16.2009,16.2569,16.1697,16.2382,119636.0
2015-12-22 09:30:00,25.6,25.79,25.35,25.73,30850.0,15.9455,16.0638,15.7898,16.0265,30850.0
2015-12-22 09:35:00,25.77,26.24,25.53,25.98,83221.0,16.0514,16.3441,15.9019,16.1822,83221.0
2015-12-22 09:40:00,25.96,26.53,25.91,25.92,22720.0,16.1697,16.5248,16.1386,16.1448,22720.0
2015-12-22 09:45:00,26.06,26.26,25.77,26.26,24478.0,16.232,16.3566,16.0514,16.3566,24478.0
2015-12-22 09:50:00,26.22,26.32,26.05,26.32,25951.0,16.3317,16.394,16.2258,16.394,25951.0
2015-12-22 09:55:00,26.32,26.32,26.19,26.22,21114.0,16.394,16.394,16.313,16.3317,21114.0
2015-12-22 10:00:00,26.21,26.36,26.13,26.25,21098.0,16.3254,16.4189,16.2756,16.3504,21098.0
2015-12-22 10:05:00,26.22,26.48,26.11,26.48,26095.0,16.3317,16.4936,16.2632,16.4936,26095.0
2015-12-22 10:10:00,26.47,26.69,26.31,26.42,39676.0,16.4874,16.6244,16.3877,16.4563,39676.0
2015-12-22 10:15:00,26.43,27.0,26.4,26.87,253377.0,16.4625,16.8175,16.4438,16.7365,253377.0
2015-12-22 10:20:00,26.86,27.72,26.86,27.55,45987.0,16.7303,17.266,16.7303,17.1601,45987.0
2015-12-22 10:25:00,27.55,27.56,27.07,27.1,13310.0,17.1601,17.1663,16.8611,16.8798,13310.0
2015-12-22 10:30:00,27.12,27.15,26.89,26.93,16148.0,16.8923,16.9109,16.749,16.7739,16148.0
2015-12-22 10:35:00,26.9,27.01,26.9,27.0,11256.0,16.7552,16.8237,16.7552,16.8175,11256.0
2015-12-22 10:40:00,27.0,27.22,27.0,27.09,14400.0,16.8175,16.9545,16.8175,16.8736,14400.0
2015-12-22 10:45:00,27.09,27.35,27.09,27.27,17348.0,16.8736,17.0355,16.8736,16.9857,17348.0
2015-12-22 10:50:00,27.27,27.97,27.27,27.95,64642.0,16.9857,17.4217,16.9857,17.4092,64642.0
2015-12-22 10:55:00,27.94,27.97,27.6,27.64,36180.0,17.403,17.4217,17.1912,17.2162,36180.0
2015-12-22 11:00:00,27.65,27.78,27.53,27.59,26371.0,17.2224,17.3034,17.1476,17.185,26371.0
2015-12-22 11:05:00,27.59,28.16,27.59,28.16,19314.0,17.185,17.54,17.185,17.54,19314.0
2015-12-22 11:10:00,28.16,28.44,28.11,28.3,34541.0,17.54,17.7145,17.5089,17.6272,34541.0
2015-12-22 11:15:00,28.28,28.33,28.13,28.15,11402.0,17.6148,17.6459,17.5214,17.5338,11402.0
2015-12-22 11:20:00,28.19,28.19,27.92,27.96,17604.0,17.5587,17.5587,17.3906,17.4155,17604.0
2015-12-22 11:25:00,27.95,28.33,27.89,28.12,18106.0,17.4092,17.6459,17.3719,17.5151,18106.0
2015-12-22 11:30:00,28.15,28.32,28.12,28.26,17566.0,17.5338,17.6397,17.5151,17.6023,17566.0
2015-12-22 11:35:00,28.27,28.28,27.99,27.99,22465.0,17.6086,17.6148,17.4342,17.4342,22465.0
2015-12-22 11:40:00,27.98,28.1,27.81,28.1,13816.0,17.4279,17.5027,17.322,17.5027,13816.0
2015-12-22 11:45:00,28.07,28.16,28.04,28.12,32299.0,17.484,17.54,17.4653,17.5151,32299.0
2015-12-22 11:50:00,28.13,28.14,28.02,28.02,18671.0,17.5214,17.5276,17.4528,17.4528,18671.0
2015-12-22 11:55:00,28.04,28.11,28.04,28.11,15655.0,17.4653,17.5089,17.4653,17.5089,15655.0
2015-12-22 12:00:00,28.1,28.17,27.9,27.94,23412.0,17.5027,17.5463,17.3781,17.403,23412.0
2015-12-22 12:05:00,27.95,28.07,27.92,27.96,13633.0,17.4092,17.484,17.3906,17.4155,13633.0
2015-12-22 12:10:00,27.96,27.96,27.78,27.84,9410.0,17.4155,17.4155,17.3034,17.3407,9410.0
2015-12-22 12:15:00,27.84,27.92,27.79,27.79,9163.0,17.3407,17.3906,17.3096,17.3096,9163.0
2015-12-22 12:20:00,27.81,27.91,27.74,27.85,14209.0,17.322,17.3843,17.2784,17.347,14209.0
2015-12-22 12:25:00,27.85,27.85,27.73,27.78,7625.0,17.347,17.347,17.2722,17.3034,7625.0
2015-12-22 12:30:00,27.73,27.84,27.64,27.66,12275.0,17.2722,17.3407,17.2162,17.2286,12275.0
2015-12-22 12:35:00,27.65,27.7,27.56,27.67,15033.0,17.2224,17.2535,17.1663,17.2348,15033.0
2015-12-22 12:40:00,27.67,27.67,27.47,27.5,9749.0,17.2348,17.2348,17.1103,17.129,9749.0
2015-12-22 12:45:00,27.51,27.71,27.45,27.66,16966.0,17.1352,17.2598,17.0978,17.2286,16966.0
2015-12-22 12:50:00,27.71,27.71,27.48,27.5,7761.0,17.2598,17.2598,17.1165,17.129,7761.0
2015-12-22 12:55:00,27.51,27.67,27.44,27.64,18195.0,17.1352,17.2348,17.0916,17.2162,18195.0
2015-12-22 13:00:00,27.63,27.75,27.58,27.75,26313.0,17.2099,17.2847,17.1788,17.2847,26313.0
2015-12-22 13:05:00,27.76,27.96,27.75,27.96,30702.0,17.2909,17.4155,17.2847,17.4155,30702.0
2015-12-22 13:10:00,27.93,28.02,27.92,27.98,17143.0,17.3968,17.4528,17.3906,17.4279,17143.0
2015-12-22 13:15:00,27.98,28.01,27.86,28.01,47153.0,17.4279,17.4466,17.3532,17.4466,47153.0
2015-12-22 13:20:00,28.02,28.06,27.86,27.88,14855.0,17.4528,17.4778,17.3532,17.3656,14855.0
2015-12-22 13:25:00,27.88,27.95,27.83,27.85,19188.0,17.3656,17.4092,17.3345,17.347,19188.0
2015-12-22 13:30:00,27.85,27.93,27.65,27.68,26974.0,17.347,17.3968,17.2224,17.2411,26974.0
2015-12-22 13:35:00,27.7,27.76,27.49,27.51,17260.0,17.2535,17.2909,17.1227,17.1352,17260.0
2015-12-22 13:40:00,27.49,27.49,27.29,27.31,14788.0,17.1227,17.1227,16.9981,17.0106,14788.0
2015-12-22 13:45:00,27.31,27.32,27.1,27.15,19857.0,17.0106,17.0168,16.8798,16.9109,19857.0
2015-12-22 13:50:00,27.12,27.12,27.02,27.09,18856.0,16.8923,16.8923,16.83,16.8736,18856.0
2015-12-22 13:55:00,27.08,27.11,26.84,26.84,20513.0,16.8673,16.886,16.7179,16.7179,20513.0
2015-12-22 14:00:00,26.88,26.9,26.79,26.84,22239.0,16.7428,16.7552,16.6867,16.7179,22239.0
2015-12-22 14:05:00,26.8,26.88,26.72,26.81,18284.0,16.6929,16.7428,16.6431,16.6992,18284.0
2015-12-22 14:10:00,26.87,27.1,26.81,27.06,23087.0,16.7365,16.8798,16.6992,16.8549,23087.0
2015-12-22 14:15:00,27.04,27.17,27.02,27.15,14013.0,16.8424,16.9234,16.83,16.9109,14013.0
2015-12-22 14:20:00,27.16,27.24,27.03,27.24,23929.0,16.9172,16.967,16.8362,16.967,23929.0
2015-12-22 14:25:00,27.24,27.25,26.94,26.94,15317.0,16.967,16.9732,16.7801,16.7801,15317.0
2015-12-22 14:30:00,26.99,27.15,26.98,27.06,8612.0,16.8113,16.9109,16.8051,16.8549,8612.0
2015-12-22 14:35:00,27.07,27.11,26.86,26.93,12109.0,16.8611,16.886,16.7303,16.7739,12109.0
2015-12-22 14:40:00,26.96,26.98,26.64,26.73,20389.0,16.7926,16.8051,16.5933,16.6493,20389.0
2015-12-22 14:45:00,26.7,26.74,26.53,26.7,33408.0,16.6307,16.6556,16.5248,16.6307,33408.0
2015-12-22 14:50:00,26.65,26.72,26.59,26.61,24645.0,16.5995,16.6431,16.5621,16.5746,24645.0
2015-12-22 14:55:00,26.62,26.91,26.61,26.87,29164.0,16.5808,16.7615,16.5746,16.7365,29164.0
2015-12-22 15:00:00,26.86,27.08,26.81,26.89,30358.0,16.7303,16.8673,16.6992,16.749,30358.0
2015-12-22 15:05:00,26.88,26.93,26.84,26.86,28257.0,16.7428,16.7739,16.7179,16.7303,28257.0
2015-12-22 15:10:00,26.83,27.08,26.81,27.08,18348.0,16.7116,16.8673,16.6992,16.8673,18348.0
2015-12-22 15:15:00,27.1,27.21,27.08,27.09,35635.0,16.8798,16.9483,16.8673,16.8736,35635.0
2015-12-22 15:20:00,27.07,27.26,27.05,27.08,38634.0,16.8611,16.9795,16.8487,16.8673,38634.0
2015-12-22 15:25:00,27.09,27.12,26.97,27.02,23895.0,16.8736,16.8923,16.7988,16.83,23895.0
2015-12-22 15:30:00,27.02,27.11,27.01,27.01,30103.0,16.83,16.886,16.8237,16.8237,30103.0
2015-12-22 15:35:00,27.0,27.04,26.83,27.0,54715.0,16.8175,16.8424,16.7116,16.8175,54715.0
2015-12-22 15:40:00,26.99,27.0,26.83,26.86,52986.0,16.8113,16.8175,16.7116,16.7303,52986.0
2015-12-22 15:45:00,26.85,26.95,26.83,26.94,51650.0,16.7241,16.7864,16.7116,16.7801,51650.0
2015-12-22 15:50:00,26.94,27.23,26.93,27.22,51233.0,16.7801,16.9608,16.7739,16.9545,51233.0
2015-12-22 15:55:00,27.22,27.22,27.03,27.06,61904.0,16.9545,16.9545,16.8362,16.8549,61904.0
2015-12-23 09:30:00,28.13,28.4,28.13,28.3,24388.0,17.5214,17.6895,17.5214,17.6272,24388.0
2015-12-23 09:35:00,28.35,28.88,28.26,28.54,29138.0,17.6584,17.9885,17.6023,17.7767,29138.0
2015-12-23 09:40:00,28.51,28.51,27.89,27.99,35867.0,17.7581,17.7581,17.3719,17.4342,35867.0
2015-12-23 09:45:00,28.0,28.1,27.93,27.99,31837.0,17.4404,17.5027,17.3968,17.4342,31837.0
2015-12-23 09:50:00,27.99,28.13,27.66,27.7,37389.0,17.4342,17.5214,17.2286,17.2535,37389.0
2015-12-23 09:55:00,27.69,27.69,27.26,27.32,10772.0,17.2473,17.2473,16.9795,17.0168,10772.0
2015-12-23 10:00:00,27.37,27.77,27.37,27.66,25314.0,17.048,17.2971,17.048,17.2286,25314.0
2015-12-23 10:05:00,27.67,27.86,27.67,27.8,27366.0,17.2348,17.3532,17.2348,17.3158,27366.0
2015-12-23 10:10:00,27.8,28.09,27.77,28.07,21991.0,17.3158,17.4964,17.2971,17.484,21991.0
2015-12-23 10:15:00,28.04,28.18,28.02,28.13,17243.0,17.4653,17.5525,17.4528,17.5214,17243.0
2015-12-23 10:20:00,28.15,28.4,28.14,28.29,50526.0,17.5338,17.6895,17.5276,17.621,50526.0
2015-12-23 10:25:00,28.3,28.47,28.16,28.17,79770.0,17.6272,17.7331,17.54,17.5463,79770.0
2015-12-23 10:30:00,28.19,28.55,28.17,28.5,120683.0,17.5587,17.783,17.5463,17.7518,120683.0
2015-12-23 10:35:00,28.51,28.64,28.4,28.61,83809.0,17.7581,17.839,17.6895,17.8203,83809.0
2015-12-23 10:40:00,28.61,28.69,28.47,28.58,46574.0,17.8203,17.8702,17.7331,17.8017,46574.0
2015-12-23 10:45:00,28.58,28.64,28.44,28.52,39667.0,17.8017,17.839,17.7145,17.7643,39667.0
2015-12-23 10:50:00,28.51,28.83,28.5,28.65,24640.0,17.7581,17.9574,17.7518,17.8453,24640.0
2015-12-23 10:55:00,28.66,28.75,28.52,28.55,26165.0,17.8515,17.9075,17.7643,17.783,26165.0
2015-12-23 11:00:00,28.58,28.63,28.19,28.28,39677.0,17.8017,17.8328,17.5587,17.6148,39677.0
2015-12-23 11:05:00,28.28,28.39,28.22,28.33,25049.0,17.6148,17.6833,17.5774,17.6459,25049.0
2015-12-23 11:10:00,28.32,28.32,28.02,28.05,32090.0,17.6397,17.6397,17.4528,17.4715,32090.0
2015-12-23 11:15:00,28.09,28.5,28.07,28.5,30067.0,17.4964,17.7518,17.484,17.7518,30067.0
2015-12-23 11:20:00,28.47,28.59,28.33,28.44,24687.0,17.7331,17.8079,17.6459,17.7145,24687.0
2015-12-23 11:25:00,28.45,28.51,28.36,28.36,20594.0,17.7207,17.7581,17.6646,17.6646,20594.0
2015-12-23 11:30:00,28.37,28.75,28.31,28.71,23077.0,17.6709,17.9075,17.6335,17.8826,23077.0
2015-12-23 11:35:00,28.71,28.75,28.57,28.59,20351.0,17.8826,17.9075,17.7954,17.8079,20351.0
2015-12-23 11:40:00,28.59,28.61,28.34,28.34,18301.0,17.8079,17.8203,17.6522,17.6522,18301.0
2015-12-23 11:45:00,28.35,28.44,28.26,28.3,15635.0,17.6584,17.7145,17.6023,17.6272,15635.0
2015-12-23 11:50:00,28.28,28.32,28.13,28.26,17678.0,17.6148,17.6397,17.5214,17.6023,17678.0
2015-12-23 11:55:00,28.25,28.45,28.25,28.35,16466.0,17.5961,17.7207,17.5961,17.6584,16466.0
2015-12-23 12:00:00,28.35,28.5,28.3,28.47,13071.0,17.6584,17.7518,17.6272,17.7331,13071.0
2015-12-23 12:05:00,28.47,28.59,28.33,28.35,17899.0,17.7331,17.8079,17.6459,17.6584,17899.0
2015-12-23 12:10:00,28.35,28.35,28.28,28.29,21695.0,17.6584,17.6584,17.6148,17.621,21695.0
2015-12-23 12:15:00,28.29,28.3,28.1,28.27,19401.0,17.621,17.6272,17.5027,17.6086,19401.0
2015-12-23 12:20:00,28.25,28.31,28.17,28.25,23231.0,17.5961,17.6335,17.5463,17.5961,23231.0
2015-12-23 12:25:00,28.23,28.27,28.03,28.17,15070.0,17.5836,17.6086,17.4591,17.5463,15070.0
2015-12-23 12:30:00,28.17,28.31,28.04,28.16,26304.0,17.5463,17.6335,17.4653,17.54,26304.0
2015-12-23 12:35:00,28.21,28.31,28.18,28.23,12536.0,17.5712,17.6335,17.5525,17.5836,12536.0
2015-12-23 12:40:00,28.21,28.27,28.12,28.21,104739.0,17.5712,17.6086,17.5151,17.5712,104739.0
2015-12-23 12:45:00,28.2,28.21,28.04,28.08,28146.0,17.565,17.5712,17.4653,17.4902,28146.0
2015-12-23 12:50:00,28.08,28.09,27.99,28.05,13246.0,17.4902,17.4964,17.4342,17.4715,13246.0
2015-12-23 12:55:00,28.08,28.08,28.0,28.01,13380.0,17.4902,17.4902,17.4404,17.4466,13380.0
2015-12-23 13:00:00,28.0,28.15,27.99,28.03,31672.0,17.4404,17.5338,17.4342,17.4591,31672.0
2015-12-23 13:05:00,28.04,28.23,28.04,28.2,17483.0,17.4653,17.5836,17.4653,17.565,17483.0
2015-12-23 13:10:00,28.19,28.32,28.19,28.26,70563.0,17.5587,17.6397,17.5587,17.6023,70563.0
2015-12-23 13:15:00,28.24,28.33,28.21,28.31,40833.0,17.5899,17.6459,17.5712,17.6335,40833.0
2015-12-23 13:20:00,28.31,28.42,28.28,28.38,19299.0,17.6335,17.702,17.6148,17.6771,19299.0
2015-12-23 13:25:00,28.39,28.4,28.34,28.39,9396.0,17.6833,17.6895,17.6522,17.6833,9396.0
2015-12-23 13:30:00,28.38,28.38,28.16,28.16,19639.0,17.6771,17.6771,17.54,17.54,19639.0
2015-12-23 13:35:00,28.16,28.16,27.81,27.82,13367.0,17.54,17.54,17.322,17.3283,13367.0
2015-12-23 13:40:00,27.82,27.94,27.81,27.91,13280.0,17.3283,17.403,17.322,17.3843,13280.0
2015-12-23 13:45:00,27.91,27.94,27.6,27.6,15087.0,17.3843,17.403,17.1912,17.1912,15087.0
2015-12-23 13:50:00,27.62,27.78,27.58,27.75,22922.0,17.2037,17.3034,17.1788,17.2847,22922.0
2015-12-23 13:55:00,27.75,27.76,27.6,27.6,14531.0,17.2847,17.2909,17.1912,17.1912,14531.0
2015-12-23 14:00:00,27.58,27.66,27.51,27.56,28782.0,17.1788,17.2286,17.1352,17.1663,28782.0
2015-12-23 14:05:00,27.56,27.95,27.54,27.95,27737.0,17.1663,17.4092,17.1539,17.4092,27737.0
2015-12-23 14:10:00,27.96,28.01,27.86,27.99,15620.0,17.4155,17.4466,17.3532,17.4342,15620.0
2015-12-23 14:15:00,27.97,27.97,27.69,27.75,19890.0,17.4217,17.4217,17.2473,17.2847,19890.0
2015-12-23 14:20:00,27.73,27.79,27.58,27.78,18051.0,17.2722,17.3096,17.1788,17.3034,18051.0
2015-12-23 14:25:00,27.75,27.98,27.75,27.88,24680.0,17.2847,17.4279,17.2847,17.3656,24680.0
2015-12-23 14:30:00,27.86,28.11,27.86,28.02,29071.0,17.3532,17.5089,17.3532,17.4528,29071.0
2015-12-23 14:35:00,28.05,28.08,27.96,28.03,19343.0,17.4715,17.4902,17.4155,17.4591,19343.0
2015-12-23 14:40:00,28.05,28.09,27.95,27.95,12735.0,17.4715,17.4964,17.4092,17.4092,12735.0
2015-12-23 14:45:00,27.96,27.99,27.81,27.9,21087.0,17.4155,17.4342,17.322,17.3781,21087.0
2015-12-23 14:50:00,27.9,27.93,27.81,27.82,17183.0,17.3781,17.3968,17.322,17.3283,17183.0
2015-12-23 14:55:00,27.86,27.93,27.76,27.93,39493.0,17.3532,17.3968,17.2909,17.3968,39493.0
2015-12-23 15:00:00,27.9,28.03,27.86,28.01,21985.0,17.3781,17.4591,17.3532,17.4466,21985.0
2015-12-23 15:05:00,27.99,28.05,27.93,28.04,37794.0,17.4342,17.4715,17.3968,17.4653,37794.0
2015-12-23 15:10:00,28.04,28.12,27.95,28.1,35601.0,17.4653,17.5151,17.4092,17.5027,35601.0
2015-12-23 15:15:00,28.11,28.2,28.08,28.14,25192.0,17.5089,17.565,17.4902,17.5276,25192.0
2015-12-23 15:20:00,28.17,28.19,28.01,28.05,19983.0,17.5463,17.5587,17.4466,17.4715,19983.0
2015-12-23 15:25:00,28.05,28.14,28.01,28.11,25391.0,17.4715,17.5276,17.4466,17.5089,25391.0
2015-12-23 15:30:00,28.12,28.25,28.08,28.15,54820.0,17.5151,17.5961,17.4902,17.5338,54820.0
2015-12-23 15:35:00,28.13,28.16,27.98,28.05,46905.0,17.5214,17.54,17.4279,17.4715,46905.0
2015-12-23 15:40:00,28.03,28.11,28.02,28.1,34685.0,17.4591,17.5089,17.4528,17.5027,34685.0
2015-12-23 15:45:00,28.11,28.16,28.09,28.1,67653.0,17.5089,17.54,17.4964,17.5027,67653.0
2015-12-23 15:50:00,28.1,28.1,28.01,28.08,81960.0,17.5027,17.5027,17.4466,17.4902,81960.0
2015-12-23 15:55:00,28.09,28.19,28.08,28.18,111689.0,17.4964,17.5587,17.4902,17.5525,111689.0
2015-12-24 09:30:00,28.02,28.73,27.92,28.66,19661.0,17.4528,17.8951,17.3906,17.8515,19661.0
2015-12-24 09:35:00,28.65,28.69,28.37,28.5,33637.0,17.8453,17.8702,17.6709,17.7518,33637.0
2015-12-24 09:40:00,28.51,28.79,28.37,28.56,13260.0,17.7581,17.9325,17.6709,17.7892,13260.0
2015-12-24 09:45:00,28.58,28.75,28.46,28.49,7218.0,17.8017,17.9075,17.7269,17.7456,7218.0
2015-12-24 09:50:00,28.39,28.64,28.35,28.35,7266.0,17.6833,17.839,17.6584,17.6584,7266.0
2015-12-24 09:55:00,28.4,28.43,28.13,28.14,10174.0,17.6895,17.7082,17.5214,17.5276,10174.0
2015-12-24 10:00:00,28.09,28.14,27.88,27.89,9280.0,17.4964,17.5276,17.3656,17.3719,9280.0
2015-12-24 10:05:00,27.88,28.23,27.88,28.17,7537.0,17.3656,17.5836,17.3656,17.5463,7537.0
2015-12-24 10:10:00,28.14,28.16,27.93,28.16,8825.0,17.5276,17.54,17.3968,17.54,8825.0
2015-12-24 10:15:00,28.19,28.28,28.01,28.28,4397.0,17.5587,17.6148,17.4466,17.6148,4397.0
2015-12-24 10:20:00,28.26,28.33,28.1,28.29,8068.0,17.6023,17.6459,17.5027,17.621,8068.0
2015-12-24 10:25:00,28.31,28.38,28.3,28.34,3500.0,17.6335,17.6771,17.6272,17.6522,3500.0
2015-12-24 10:30:00,28.36,28.41,28.26,28.27,6728.0,17.6646,17.6958,17.6023,17.6086,6728.0
2015-12-24 10:35:00,28.25,28.3,28.17,28.17,11838.0,17.5961,17.6272,17.5463,17.5463,11838.0
2015-12-24 10:40:00,28.21,28.22,28.07,28.14,4538.0,17.5712,17.5774,17.484,17.5276,4538.0
2015-12-24 10:45:00,28.12,28.18,28.08,28.11,3217.0,17.5151,17.5525,17.4902,17.5089,3217.0
2015-12-24 10:50:00,28.05,28.06,27.87,27.9,8878.0,17.4715,17.4778,17.3594,17.3781,8878.0
2015-12-24 10:55:00,27.89,28.05,27.85,28.03,10912.0,17.3719,17.4715,17.347,17.4591,10912.0
2015-12-24 11:00:00,28.03,28.16,27.95,28.16,10360.0,17.4591,17.54,17.4092,17.54,10360.0
2015-12-24 11:05:00,28.13,28.13,27.99,28.09,6506.0,17.5214,17.5214,17.4342,17.4964,6506.0
2015-12-24 11:10:00,28.1,28.11,27.8,27.8,7953.0,17.5027,17.5089,17.3158,17.3158,7953.0
2015-12-24 11:15:00,27.79,27.83,27.7,27.73,12704.0,17.3096,17.3345,17.2535,17.2722,12704.0
2015-12-24 11:20:00,27.72,27.8,27.41,27.57,18832.0,17.266,17.3158,17.0729,17.1726,18832.0
2015-12-24 11:25:00,27.6,27.63,27.5,27.62,5396.0,17.1912,17.2099,17.129,17.2037,5396.0
2015-12-24 11:30:00,27.59,27.61,27.35,27.54,11935.0,17.185,17.1975,17.0355,17.1539,11935.0
2015-12-24 11:35:00,27.54,27.54,27.42,27.46,11946.0,17.1539,17.1539,17.0791,17.104,11946.0
2015-12-24 11:40:00,27.5,27.52,27.4,27.48,11598.0,17.129,17.1414,17.0667,17.1165,11598.0
2015-12-24 11:45:00,27.47,27.49,27.4,27.4,13485.0,17.1103,17.1227,17.0667,17.0667,13485.0
2015-12-24 11:50:00,27.42,27.44,27.23,27.23,21727.0,17.0791,17.0916,16.9608,16.9608,21727.0
2015-12-24 11:55:00,27.22,27.4,27.19,27.33,10000.0,16.9545,17.0667,16.9359,17.0231,10000.0
2015-12-24 12:00:00,27.22,27.29,27.18,27.28,7975.0,16.9545,16.9981,16.9296,16.9919,7975.0
2015-12-24 12:05:00,27.29,27.4,27.28,27.4,6387.0,16.9981,17.0667,16.9919,17.0667,6387.0
2015-12-24 12:10:00,27.39,27.4,27.34,27.39,2761.0,17.0604,17.0667,17.0293,17.0604,2761.0
2015-12-24 12:15:00,27.38,27.43,27.33,27.37,9335.0,17.0542,17.0854,17.0231,17.048,9335.0
2015-12-24 12:20:00,27.37,27.41,27.32,27.4,2700.0,17.048,17.0729,17.0168,17.0667,2700.0
2015-12-24 12:25:00,27.37,27.43,27.33,27.41,3700.0,17.048,17.0854,17.0231,17.0729,3700.0
2015-12-24 12:30:00,27.43,27.44,27.31,27.36,4524.0,17.0854,17.0916,17.0106,17.0418,4524.0
2015-12-24 12:35:00,27.37,27.38,27.25,27.29,4977.0,17.048,17.0542,16.9732,16.9981,4977.0
2015-12-24 12:40:00,27.32,27.42,27.3,27.42,11574.0,17.0168,17.0791,17.0044,17.0791,11574.0
2015-12-24 12:45:00,27.41,27.42,27.28,27.31,11833.0,17.0729,17.0791,16.9919,17.0106,11833.0
2015-12-24 12:50:00,27.29,27.31,27.24,27.31,10074.0,16.9981,17.0106,16.967,17.0106,10074.0
2015-12-24 12:55:00,27.31,27.32,27.22,27.24,19246.0,17.0106,17.0168,16.9545,16.967,19246.0
2015-12-28 09:30:00,26.75,26.75,25.76,26.08,33209.0,16.6618,16.6618,16.0452,16.2445,33209.0
2015-12-28 09:35:00,25.94,25.98,25.63,25.98,15116.0,16.1573,16.1822,15.9642,16.1822,15116.0
2015-12-28 09:40:00,25.99,26.18,25.95,26.11,5618.0,16.1884,16.3068,16.1635,16.2632,5618.0
2015-12-28 09:45:00,26.0,26.0,25.62,25.91,9063.0,16.1946,16.1946,15.958,16.1386,9063.0
2015-12-28 09:50:00,25.92,25.93,25.69,25.79,6556.0,16.1448,16.151,16.0016,16.0638,6556.0
2015-12-28 09:55:00,25.84,26.1,25.84,25.97,15253.0,16.095,16.2569,16.095,16.176,15253.0
2015-12-28 10:00:00,25.99,26.08,25.74,25.74,10335.0,16.1884,16.2445,16.0327,16.0327,10335.0
2015-12-28 10:05:00,25.72,25.8,25.57,25.57,9522.0,16.0202,16.0701,15.9268,15.9268,9522.0
2015-12-28 10:10:00,25.62,25.63,25.46,25.56,8582.0,15.958,15.9642,15.8583,15.9206,8582.0
2015-12-28 10:15:00,25.59,25.61,25.45,25.47,8025.0,15.9393,15.9517,15.8521,15.8645,8025.0
2015-12-28 10:20:00,25.54,25.6,25.4,25.56,10341.0,15.9081,15.9455,15.8209,15.9206,10341.0
2015-12-28 10:25:00,25.53,25.62,25.48,25.59,3528.0,15.9019,15.958,15.8708,15.9393,3528.0
2015-12-28 10:30:00,25.6,25.7,25.56,25.69,6700.0,15.9455,16.0078,15.9206,16.0016,6700.0
2015-12-28 10:35:00,25.71,25.82,25.71,25.76,5809.0,16.014,16.0825,16.014,16.0452,5809.0
2015-12-28 10:40:00,25.75,25.81,25.73,25.73,16322.0,16.0389,16.0763,16.0265,16.0265,16322.0
2015-12-28 10:45:00,25.73,25.75,25.56,25.59,7000.0,16.0265,16.0389,15.9206,15.9393,7000.0
2015-12-28 10:50:00,25.57,25.7,25.53,25.65,6808.0,15.9268,16.0078,15.9019,15.9766,6808.0
2015-12-28 10:55:00,25.66,25.73,25.61,25.73,9251.0,15.9829,16.0265,15.9517,16.0265,9251.0
2015-12-28 11:00:00,25.73,25.8,25.69,25.74,15652.0,16.0265,16.0701,16.0016,16.0327,15652.0
2015-12-28 11:05:00,25.73,25.78,25.68,25.76,11348.0,16.0265,16.0576,15.9953,16.0452,11348.0
2015-12-28 11:10:00,25.78,25.79,25.71,25.73,9887.0,16.0576,16.0638,16.014,16.0265,9887.0
2015-12-28 11:15:00,25.72,25.73,25.57,25.61,8324.0,16.0202,16.0265,15.9268,15.9517,8324.0
2015-12-28 11:20:00,25.61,25.62,25.42,25.42,21659.0,15.9517,15.958,15.8334,15.8334,21659.0
2015-12-28 11:25:00,25.4,25.54,25.39,25.51,32414.0,15.8209,15.9081,15.8147,15.8894,32414.0
2015-12-28 11:30:00,25.52,25.68,25.45,25.62,13245.0,15.8957,15.9953,15.8521,15.958,13245.0
2015-12-28 11:35:00,25.62,25.78,25.58,25.75,6019.0,15.958,16.0576,15.933,16.0389,6019.0
2015-12-28 11:40:00,25.75,25.8,25.73,25.74,4379.0,16.0389,16.0701,16.0265,16.0327,4379.0
2015-12-28 11:45:00,25.74,25.77,25.67,25.68,5400.0,16.0327,16.0514,15.9891,15.9953,5400.0
2015-12-28 11:50:00,25.73,25.77,25.54,25.54,7344.0,16.0265,16.0514,15.9081,15.9081,7344.0
2015-12-28 11:55:00,25.57,25.59,25.49,25.52,8264.0,15.9268,15.9393,15.877,15.8957,8264.0
2015-12-28 12:00:00,25.52,25.66,25.47,25.6,12052.0,15.8957,15.9829,15.8645,15.9455,12052.0
2015-12-28 12:05:00,25.59,25.62,25.54,25.55,8673.0,15.9393,15.958,15.9081,15.9144,8673.0
2015-12-28 12:10:00,25.61,25.64,25.47,25.49,17092.0,15.9517,15.9704,15.8645,15.877,17092.0
2015-12-28 12:15:00,25.46,25.49,25.38,25.38,9225.0,15.8583,15.877,15.8085,15.8085,9225.0
2015-12-28 12:20:00,25.36,25.46,25.35,25.44,5047.0,15.796,15.8583,15.7898,15.8458,5047.0
2015-12-28 12:25:00,25.45,25.57,25.42,25.54,11795.0,15.8521,15.9268,15.8334,15.9081,11795.0
2015-12-28 12:30:00,25.56,25.56,25.39,25.39,9284.0,15.9206,15.9206,15.8147,15.8147,9284.0
2015-12-28 12:35:00,25.41,25.5,25.41,25.49,5266.0,15.8272,15.8832,15.8272,15.877,5266.0
2015-12-28 12:40:00,25.49,25.54,25.47,25.49,34834.0,15.877,15.9081,15.8645,15.877,34834.0
2015-12-28 12:45:00,25.49,25.53,25.47,25.49,17794.0,15.877,15.9019,15.8645,15.877,17794.0
2015-12-28 12:50:00,25.48,25.5,25.46,25.48,14380.0,15.8708,15.8832,15.8583,15.8708,14380.0
2015-12-28 12:55:00,25.47,25.6,25.44,25.58,8345.0,15.8645,15.9455,15.8458,15.933,8345.0
2015-12-28 13:00:00,25.56,25.63,25.52,25.6,16325.0,15.9206,15.9642,15.8957,15.9455,16325.0
2015-12-28 13:05:00,25.6,25.61,25.55,25.55,4713.0,15.9455,15.9517,15.9144,15.9144,4713.0
2015-12-28 13:10:00,25.55,25.64,25.48,25.55,26482.0,15.9144,15.9704,15.8708,15.9144,26482.0
2015-12-28 13:15:00,25.54,25.62,25.54,25.55,7608.0,15.9081,15.958,15.9081,15.9144,7608.0
2015-12-28 13:20:00,25.58,25.61,25.54,25.55,7100.0,15.933,15.9517,15.9081,15.9144,7100.0
2015-12-28 13:25:00,25.57,25.57,25.51,25.52,8339.0,15.9268,15.9268,15.8894,15.8957,8339.0
2015-12-28 13:30:00,25.51,25.6,25.5,25.54,17106.0,15.8894,15.9455,15.8832,15.9081,17106.0
2015-12-28 13:35:00,25.53,25.61,25.52,25.59,12085.0,15.9019,15.9517,15.8957,15.9393,12085.0
2015-12-28 13:40:00,25.6,25.6,25.47,25.52,17000.0,15.9455,15.9455,15.8645,15.8957,17000.0
2015-12-28 13:45:00,25.56,25.64,25.52,25.6,7865.0,15.9206,15.9704,15.8957,15.9455,7865.0
2015-12-28 13:50:00,25.61,25.61,25.35,25.36,21858.0,15.9517,15.9517,15.7898,15.796,21858.0
2015-12-28 13:55:00,25.36,25.47,25.36,25.43,39828.0,15.796,15.8645,15.796,15.8396,39828.0
2015-12-28 14:00:00,25.43,25.5,25.41,25.43,35753.0,15.8396,15.8832,15.8272,15.8396,35753.0
2015-12-28 14:05:00,25.42,25.45,25.34,25.35,11617.0,15.8334,15.8521,15.7836,15.7898,11617.0
2015-12-28 14:10:00,25.35,25.48,25.29,25.42,37654.0,15.7898,15.8708,15.7524,15.8334,37654.0
2015-12-28 14:15:00,25.44,25.48,25.42,25.47,18252.0,15.8458,15.8708,15.8334,15.8645,18252.0
2015-12-28 14:20:00,25.48,25.5,25.46,25.46,9802.0,15.8708,15.8832,15.8583,15.8583,9802.0
2015-12-28 14:25:00,25.46,25.56,25.46,25.55,9639.0,15.8583,15.9206,15.8583,15.9144,9639.0
2015-12-28 14:30:00,25.55,25.55,25.48,25.5,16862.0,15.9144,15.9144,15.8708,15.8832,16862.0
2015-12-28 14:35:00,25.51,25.55,25.45,25.51,8926.0,15.8894,15.9144,15.8521,15.8894,8926.0
2015-12-28 14:40:00,25.52,25.6,25.52,25.6,9327.0,15.8957,15.9455,15.8957,15.9455,9327.0
2015-12-28 14:45:00,25.62,25.62,25.55,25.58,15475.0,15.958,15.958,15.9144,15.933,15475.0
2015-12-28 14:50:00,25.57,25.59,25.54,25.58,9507.0,15.9268,15.9393,15.9081,15.933,9507.0
2015-12-28 14:55:00,25.58,25.65,25.57,25.61,9312.0,15.933,15.9766,15.9268,15.9517,9312.0
2015-12-28 15:00:00,25.61,25.66,25.59,25.64,15543.0,15.9517,15.9829,15.9393,15.9704,15543.0
2015-12-28 15:05:00,25.65,25.72,25.64,25.71,17327.0,15.9766,16.0202,15.9704,16.014,17327.0
2015-12-28 15:10:00,25.72,25.74,25.65,25.69,15530.0,16.0202,16.0327,15.9766,16.0016,15530.0
2015-12-28 15:15:00,25.67,25.76,25.67,25.73,15100.0,15.9891,16.0452,15.9891,16.0265,15100.0
2015-12-28 15:20:00,25.74,25.87,25.73,25.84,21224.0,16.0327,16.1137,16.0265,16.095,21224.0
2015-12-28 15:25:00,25.85,25.97,25.83,25.88,35832.0,16.1012,16.176,16.0888,16.1199,35832.0
2015-12-28 15:30:00,25.87,25.96,25.86,25.94,17790.0,16.1137,16.1697,16.1074,16.1573,17790.0
2015-12-28 15:35:00,25.95,26.05,25.94,26.05,32978.0,16.1635,16.2258,16.1573,16.2258,32978.0
2015-12-28 15:40:00,26.05,26.08,25.99,26.05,46199.0,16.2258,16.2445,16.1884,16.2258,46199.0
2015-12-28 15:45:00,26.06,26.14,26.06,26.13,41477.0,16.232,16.2818,16.232,16.2756,41477.0
2015-12-28 15:50:00,26.14,26.14,26.04,26.07,34717.0,16.2818,16.2818,16.2196,16.2382,34717.0
2015-12-28 15:55:00,26.06,26.1,26.04,26.06,52985.0,16.232,16.2569,16.2196,16.232,52985.0
2015-12-29 09:30:00,26.8,26.85,26.53,26.85,31805.0,16.6929,16.7241,16.5248,16.7241,31805.0
2015-12-29 09:35:00,26.85,26.98,26.53,26.6,12419.0,16.7241,16.8051,16.5248,16.5684,12419.0
2015-12-29 09:40:00,26.59,26.6,26.25,26.48,7150.0,16.5621,16.5684,16.3504,16.4936,7150.0
2015-12-29 09:45:00,26.5,26.59,26.17,26.25,10753.0,16.5061,16.5621,16.3005,16.3504,10753.0
2015-12-29 09:50:00,26.22,26.27,26.14,26.24,12572.0,16.3317,16.3628,16.2818,16.3441,12572.0
2015-12-29 09:55:00,26.2,26.29,26.18,26.26,1200.0,16.3192,16.3753,16.3068,16.3566,1200.0
2015-12-29 10:00:00,26.29,26.35,26.18,26.2,7155.0,16.3753,16.4127,16.3068,16.3192,7155.0
2015-12-29 10:05:00,26.18,26.2,25.95,25.95,4250.0,16.3068,16.3192,16.1635,16.1635,4250.0
2015-12-29 10:10:00,26.04,26.08,25.88,25.96,20226.0,16.2196,16.2445,16.1199,16.1697,20226.0
2015-12-29 10:15:00,25.94,26.03,25.83,26.03,9046.0,16.1573,16.2133,16.0888,16.2133,9046.0
2015-12-29 10:20:00,26.05,26.17,26.05,26.05,7136.0,16.2258,16.3005,16.2258,16.2258,7136.0
2015-12-29 10:25:00,26.09,26.13,25.91,25.96,10611.0,16.2507,16.2756,16.1386,16.1697,10611.0
2015-12-29 10:30:00,25.91,25.91,25.67,25.67,9343.0,16.1386,16.1386,15.9891,15.9891,9343.0
2015-12-29 10:35:00,25.7,25.78,25.67,25.71,10615.0,16.0078,16.0576,15.9891,16.014,10615.0
2015-12-29 10:40:00,25.72,25.76,25.66,25.71,14138.0,16.0202,16.0452,15.9829,16.014,14138.0
2015-12-29 10:45:00,25.68,25.69,25.58,25.6,9079.0,15.9953,16.0016,15.933,15.9455,9079.0
2015-12-29 10:50:00,25.57,25.57,25.45,25.48,10036.0,15.9268,15.9268,15.8521,15.8708,10036.0
2015-12-29 10:55:00,25.45,25.59,25.45,25.54,10234.0,15.8521,15.9393,15.8521,15.9081,10234.0
2015-12-29 11:00:00,25.53,25.58,25.45,25.58,10554.0,15.9019,15.933,15.8521,15.933,10554.0
2015-12-29 11:05:00,25.56,25.67,25.53,25.66,14206.0,15.9206,15.9891,15.9019,15.9829,14206.0
2015-12-29 11:10:00,25.66,25.71,25.53,25.55,8693.0,15.9829,16.014,15.9019,15.9144,8693.0
2015-12-29 11:15:00,25.52,25.61,25.5,25.59,8211.0,15.8957,15.9517,15.8832,15.9393,8211.0
2015-12-29 11:20:00,25.57,25.63,25.55,25.62,9887.0,15.9268,15.9642,15.9144,15.958,9887.0
2015-12-29 11:25:00,25.66,25.7,25.55,25.55,10404.0,15.9829,16.0078,15.9144,15.9144,10404.0
2015-12-29 11:30:00,25.58,25.71,25.57,25.67,7123.0,15.933,16.014,15.9268,15.9891,7123.0
2015-12-29 11:35:00,25.68,25.68,25.61,25.61,13852.0,15.9953,15.9953,15.9517,15.9517,13852.0
2015-12-29 11:40:00,25.61,25.61,25.39,25.4,6459.0,15.9517,15.9517,15.8147,15.8209,6459.0
2015-12-29 11:45:00,25.41,25.41,25.24,25.31,9736.0,15.8272,15.8272,15.7213,15.7649,9736.0
2015-12-29 11:50:00,25.32,25.44,25.32,25.35,22855.0,15.7711,15.8458,15.7711,15.7898,22855.0
2015-12-29 11:55:00,25.34,25.4,25.27,25.34,9598.0,15.7836,15.8209,15.74,15.7836,9598.0
2015-12-29 12:00:00,25.33,25.35,25.2,25.23,19525.0,15.7773,15.7898,15.6963,15.715,19525.0
2015-12-29 12:05:00,25.27,25.28,25.13,25.27,18137.0,15.74,15.7462,15.6527,15.74,18137.0
2015-12-29 12:10:00,25.27,25.27,25.09,25.27,13051.0,15.74,15.74,15.6278,15.74,13051.0
2015-12-29 12:15:00,25.28,25.36,25.24,25.33,17671.0,15.7462,15.796,15.7213,15.7773,17671.0
2015-12-29 12:20:00,25.36,25.49,25.33,25.49,15363.0,15.796,15.877,15.7773,15.877,15363.0
2015-12-29 12:25:00,25.49,25.51,25.45,25.48,11721.0,15.877,15.8894,15.8521,15.8708,11721.0
2015-12-29 12:30:00,25.46,25.55,25.45,25.49,5873.0,15.8583,15.9144,15.8521,15.877,5873.0
2015-12-29 12:35:00,25.49,25.56,25.48,25.48,11578.0,15.877,15.9206,15.8708,15.8708,11578.0
2015-12-29 12:40:00,25.49,25.61,25.49,25.55,6317.0,15.877,15.9517,15.877,15.9144,6317.0
2015-12-29 12:45:00,25.54,25.55,25.39,25.42,13726.0,15.9081,15.9144,15.8147,15.8334,13726.0
2015-12-29 12:50:00,25.42,25.5,25.42,25.49,5792.0,15.8334,15.8832,15.8334,15.877,5792.0
2015-12-29 12:55:00,25.48,25.52,25.45,25.45,7147.0,15.8708,15.8957,15.8521,15.8521,7147.0
2015-12-29 13:00:00,25.44,25.46,25.36,25.37,8130.0,15.8458,15.8583,15.796,15.8022,8130.0
2015-12-29 13:05:00,25.4,25.41,25.31,25.41,6420.0,15.8209,15.8272,15.7649,15.8272,6420.0
2015-12-29 13:10:00,25.43,25.46,25.42,25.45,11155.0,15.8396,15.8583,15.8334,15.8521,11155.0
2015-12-29 13:15:00,25.47,25.56,25.47,25.5,20853.0,15.8645,15.9206,15.8645,15.8832,20853.0
2015-12-29 13:20:00,25.46,25.5,25.45,25.49,11370.0,15.8583,15.8832,15.8521,15.877,11370.0
2015-12-29 13:25:00,25.49,25.52,25.35,25.4,13617.0,15.877,15.8957,15.7898,15.8209,13617.0
2015-12-29 13:30:00,25.42,25.47,25.4,25.42,3865.0,15.8334,15.8645,15.8209,15.8334,3865.0
2015-12-29 13:35:00,25.42,25.44,25.32,25.39,8128.0,15.8334,15.8458,15.7711,15.8147,8128.0
2015-12-29 13:40:00,25.37,25.43,25.36,25.4,10440.0,15.8022,15.8396,15.796,15.8209,10440.0
2015-12-29 13:45:00,25.41,25.42,25.22,25.24,28054.0,15.8272,15.8334,15.7088,15.7213,28054.0
2015-12-29 13:50:00,25.23,25.3,25.18,25.3,32191.0,15.715,15.7586,15.6839,15.7586,32191.0
2015-12-29 13:55:00,25.3,25.47,25.3,25.46,27999.0,15.7586,15.8645,15.7586,15.8583,27999.0
2015-12-29 14:00:00,25.47,25.47,25.38,25.47,12578.0,15.8645,15.8645,15.8085,15.8645,12578.0
2015-12-29 14:05:00,25.48,25.73,25.48,25.71,26042.0,15.8708,16.0265,15.8708,16.014,26042.0
2015-12-29 14:10:00,25.74,25.74,25.54,25.59,14353.0,16.0327,16.0327,15.9081,15.9393,14353.0
2015-12-29 14:15:00,25.6,25.71,25.57,25.71,10393.0,15.9455,16.014,15.9268,16.014,10393.0
2015-12-29 14:20:00,25.74,25.78,25.7,25.77,12069.0,16.0327,16.0576,16.0078,16.0514,12069.0
2015-12-29 14:25:00,25.76,25.76,25.69,25.73,20195.0,16.0452,16.0452,16.0016,16.0265,20195.0
2015-12-29 14:30:00,25.72,25.72,25.6,25.61,8493.0,16.0202,16.0202,15.9455,15.9517,8493.0
2015-12-29 14:35:00,25.58,25.59,25.46,25.47,22947.0,15.933,15.9393,15.8583,15.8645,22947.0
2015-12-29 14:40:00,25.45,25.45,25.29,25.42,45219.0,15.8521,15.8521,15.7524,15.8334,45219.0
2015-12-29 14:45:00,25.43,25.53,25.4,25.45,34389.0,15.8396,15.9019,15.8209,15.8521,34389.0
2015-12-29 14:50:00,25.44,25.46,25.3,25.32,23128.0,15.8458,15.8583,15.7586,15.7711,23128.0
2015-12-29 14:55:00,25.33,25.36,25.29,25.3,27841.0,15.7773,15.796,15.7524,15.7586,27841.0
2015-12-29 15:00:00,25.32,25.49,25.29,25.49,18865.0,15.7711,15.877,15.7524,15.877,18865.0
2015-12-29 15:05:00,25.49,25.7,25.47,25.68,95443.0,15.877,16.0078,15.8645,15.9953,95443.0
2015-12-29 15:10:00,25.69,25.76,25.66,25.73,15918.0,16.0016,16.0452,15.9829,16.0265,15918.0
2015-12-29 15:15:00,25.73,25.8,25.71,25.71,16649.0,16.0265,16.0701,16.014,16.014,16649.0
2015-12-29 15:20:00,25.73,25.83,25.73,25.81,21699.0,16.0265,16.0888,16.0265,16.0763,21699.0
2015-12-29 15:25:00,25.8,25.95,25.8,25.9,51240.0,16.0701,16.1635,16.0701,16.1324,51240.0
2015-12-29 15:30:00,25.9,25.94,25.86,25.93,34952.0,16.1324,16.1573,16.1074,16.151,34952.0
2015-12-29 15:35:00,25.93,26.07,25.92,26.06,68136.0,16.151,16.2382,16.1448,16.232,68136.0
2015-12-29 15:40:00,26.07,26.21,26.04,26.19,55149.0,16.2382,16.3254,16.2196,16.313,55149.0
2015-12-29 15:45:00,26.19,26.29,26.19,26.29,81840.0,16.313,16.3753,16.313,16.3753,81840.0
2015-12-29 15:50:00,26.29,26.3,26.13,26.17,70338.0,16.3753,16.3815,16.2756,16.3005,70338.0
2015-12-29 15:55:00,26.16,26.21,26.14,26.17,77957.0,16.2943,16.3254,16.2818,16.3005,77957.0
2015-12-30 09:30:00,25.44,25.76,25.37,25.64,18334.0,15.8458,16.0452,15.8022,15.9704,18334.0
2015-12-30 09:35:00,25.69,26.21,25.66,25.88,10655.0,16.0016,16.3254,15.9829,16.1199,10655.0
2015-12-30 09:40:00,25.89,26.21,25.79,25.82,17067.0,16.1261,16.3254,16.0638,16.0825,17067.0
2015-12-30 09:45:00,25.78,26.48,25.78,26.21,22537.0,16.0576,16.4936,16.0576,16.3254,22537.0
2015-12-30 09:50:00,26.21,26.6,26.14,26.3,18939.0,16.3254,16.5684,16.2818,16.3815,18939.0
2015-12-30 09:55:00,26.28,26.6,26.26,26.53,9340.0,16.369,16.5684,16.3566,16.5248,9340.0
2015-12-30 10:00:00,26.46,26.69,26.3,26.57,43284.0,16.4812,16.6244,16.3815,16.5497,43284.0
2015-12-30 10:05:00,26.57,26.57,26.22,26.3,17395.0,16.5497,16.5497,16.3317,16.3815,17395.0
2015-12-30 10:10:00,26.29,26.32,25.98,26.02,25634.0,16.3753,16.394,16.1822,16.2071,25634.0
2015-12-30 10:15:00,25.98,26.01,25.71,25.78,8979.0,16.1822,16.2009,16.014,16.0576,8979.0
2015-12-30 10:20:00,25.72,25.9,25.6,25.69,8312.0,16.0202,16.1324,15.9455,16.0016,8312.0
2015-12-30 10:25:00,25.69,25.74,25.49,25.53,3803.0,16.0016,16.0327,15.877,15.9019,3803.0
2015-12-30 10:30:00,25.5,25.51,25.35,25.45,29902.0,15.8832,15.8894,15.7898,15.8521,29902.0
2015-12-30 10:35:00,25.45,25.45,25.21,25.25,10988.0,15.8521,15.8521,15.7026,15.7275,10988.0
2015-12-30 10:40:00,25.25,25.35,25.14,25.33,9021.0,15.7275,15.7898,15.659,15.7773,9021.0
2015-12-30 10:45:00,25.35,25.35,25.05,25.08,15088.0,15.7898,15.7898,15.6029,15.6216,15088.0
2015-12-30 10:50:00,25.04,25.25,25.01,25.22,28651.0,15.5967,15.7275,15.578,15.7088,28651.0
2015-12-30 10:55:00,25.24,25.33,25.07,25.07,8987.0,15.7213,15.7773,15.6154,15.6154,8987.0
2015-12-30 11:00:00,25.11,25.18,25.04,25.09,5668.0,15.6403,15.6839,15.5967,15.6278,5668.0
2015-12-30 11:05:00,25.11,25.25,25.11,25.22,7198.0,15.6403,15.7275,15.6403,15.7088,7198.0
2015-12-30 11:10:00,25.2,25.29,25.14,25.22,9816.0,15.6963,15.7524,15.659,15.7088,9816.0
2015-12-30 11:15:00,25.22,25.31,25.2,25.29,15445.0,15.7088,15.7649,15.6963,15.7524,15445.0
2015-12-30 11:20:00,25.28,25.29,25.2,25.2,14489.0,15.7462,15.7524,15.6963,15.6963,14489.0
2015-12-30 11:25:00,25.2,25.2,25.11,25.15,5984.0,15.6963,15.6963,15.6403,15.6652,5984.0
2015-12-30 11:30:00,25.15,25.15,25.02,25.04,7393.0,15.6652,15.6652,15.5842,15.5967,7393.0
2015-12-30 11:35:00,25.06,25.12,25.01,25.06,18709.0,15.6091,15.6465,15.578,15.6091,18709.0
2015-12-30 11:40:00,25.04,25.06,25.02,25.03,6544.0,15.5967,15.6091,15.5842,15.5905,6544.0
2015-12-30 11:45:00,25.03,25.03,24.92,24.96,9486.0,15.5905,15.5905,15.5219,15.5469,9486.0
2015-12-30 11:50:00,24.96,25.09,24.96,24.98,14174.0,15.5469,15.6278,15.5469,15.5593,14174.0
2015-12-30 11:55:00,24.98,24.99,24.96,24.96,5118.0,15.5593,15.5655,15.5469,15.5469,5118.0
2015-12-30 12:00:00,24.98,25.06,24.96,24.96,6290.0,15.5593,15.6091,15.5469,15.5469,6290.0
2015-12-30 12:05:00,24.99,25.08,24.97,25.01,11882.0,15.5655,15.6216,15.5531,15.578,11882.0
2015-12-30 12:10:00,25.02,25.03,24.93,24.93,6482.0,15.5842,15.5905,15.5282,15.5282,6482.0
2015-12-30 12:15:00,24.95,25.02,24.95,24.98,9385.0,15.5406,15.5842,15.5406,15.5593,9385.0
2015-12-30 12:20:00,24.99,25.13,24.99,25.13,9013.0,15.5655,15.6527,15.5655,15.6527,9013.0
2015-12-30 12:25:00,25.14,25.4,25.13,25.39,15129.0,15.659,15.8209,15.6527,15.8147,15129.0
2015-12-30 12:30:00,25.39,25.6,25.38,25.6,24609.0,15.8147,15.9455,15.8085,15.9455,24609.0
2015-12-30 12:35:00,25.58,25.64,25.54,25.6,20369.0,15.933,15.9704,15.9081,15.9455,20369.0
2015-12-30 12:40:00,25.6,25.77,25.5,25.74,33575.0,15.9455,16.0514,15.8832,16.0327,33575.0
2015-12-30 12:45:00,25.74,25.92,25.73,25.75,56724.0,16.0327,16.1448,16.0265,16.0389,56724.0
2015-12-30 12:50:00,25.76,25.8,25.7,25.78,16914.0,16.0452,16.0701,16.0078,16.0576,16914.0
2015-12-30 12:55:00,25.79,25.79,25.72,25.75,31432.0,16.0638,16.0638,16.0202,16.0389,31432.0
2015-12-30 13:00:00,25.75,25.78,25.68,25.77,15064.0,16.0389,16.0576,15.9953,16.0514,15064.0
2015-12-30 13:05:00,25.76,25.8,25.7,25.76,13073.0,16.0452,16.0701,16.0078,16.0452,13073.0
2015-12-30 13:10:00,25.78,25.85,25.76,25.76,5101.0,16.0576,16.1012,16.0452,16.0452,5101.0
2015-12-30 13:15:00,25.76,25.88,25.76,25.82,19426.0,16.0452,16.1199,16.0452,16.0825,19426.0
2015-12-30 13:20:00,25.83,25.93,25.8,25.91,26467.0,16.0888,16.151,16.0701,16.1386,26467.0
2015-12-30 13:25:00,25.92,26.05,25.92,26.01,12305.0,16.1448,16.2258,16.1448,16.2009,12305.0
2015-12-30 13:30:00,26.0,26.05,25.98,26.03,20563.0,16.1946,16.2258,16.1822,16.2133,20563.0
2015-12-30 13:35:00,26.03,26.03,25.76,25.76,9145.0,16.2133,16.2133,16.0452,16.0452,9145.0
2015-12-30 13:40:00,25.78,25.83,25.64,25.72,18011.0,16.0576,16.0888,15.9704,16.0202,18011.0
2015-12-30 13:45:00,25.73,25.83,25.71,25.73,8578.0,16.0265,16.0888,16.014,16.0265,8578.0
2015-12-30 13:50:00,25.73,25.81,25.73,25.78,16808.0,16.0265,16.0763,16.0265,16.0576,16808.0
2015-12-30 13:55:00,25.78,25.95,25.77,25.92,21329.0,16.0576,16.1635,16.0514,16.1448,21329.0
2015-12-30 14:00:00,25.89,25.92,25.82,25.86,9316.0,16.1261,16.1448,16.0825,16.1074,9316.0
2015-12-30 14:05:00,25.86,25.86,25.74,25.77,8033.0,16.1074,16.1074,16.0327,16.0514,8033.0
2015-12-30 14:10:00,25.75,25.84,25.75,25.83,12662.0,16.0389,16.095,16.0389,16.0888,12662.0
2015-12-30 14:15:00,25.82,25.91,25.78,25.88,8173.0,16.0825,16.1386,16.0576,16.1199,8173.0
2015-12-30 14:20:00,25.89,25.9,25.83,25.88,7555.0,16.1261,16.1324,16.0888,16.1199,7555.0
2015-12-30 14:25:00,25.86,25.91,25.83,25.86,10949.0,16.1074,16.1386,16.0888,16.1074,10949.0
2015-12-30 14:30:00,25.88,25.88,25.81,25.81,8060.0,16.1199,16.1199,16.0763,16.0763,8060.0
2015-12-30 14:35:00,25.83,25.83,25.73,25.8,7065.0,16.0888,16.0888,16.0265,16.0701,7065.0
2015-12-30 14:40:00,25.82,25.84,25.73,25.8,13256.0,16.0825,16.095,16.0265,16.0701,13256.0
2015-12-30 14:45:00,25.78,25.8,25.64,25.67,10256.0,16.0576,16.0701,15.9704,15.9891,10256.0
2015-12-30 14:50:00,25.67,25.67,25.52,25.54,13076.0,15.9891,15.9891,15.8957,15.9081,13076.0
2015-12-30 14:55:00,25.55,25.69,25.5,25.64,28001.0,15.9144,16.0016,15.8832,15.9704,28001.0
2015-12-30 15:00:00,25.65,25.67,25.59,25.65,15482.0,15.9766,15.9891,15.9393,15.9766,15482.0
2015-12-30 15:05:00,25.68,25.69,25.61,25.64,9324.0,15.9953,16.0016,15.9517,15.9704,9324.0
2015-12-30 15:10:00,25.65,25.8,25.61,25.8,11615.0,15.9766,16.0701,15.9517,16.0701,11615.0
2015-12-30 15:15:00,25.79,25.88,25.79,25.84,13840.0,16.0638,16.1199,16.0638,16.095,13840.0
2015-12-30 15:20:00,25.84,25.88,25.83,25.86,10744.0,16.095,16.1199,16.0888,16.1074,10744.0
2015-12-30 15:25:00,25.87,25.88,25.78,25.87,13679.0,16.1137,16.1199,16.0576,16.1137,13679.0
2015-12-30 15:30:00,25.84,25.87,25.8,25.84,21872.0,16.095,16.1137,16.0701,16.095,21872.0
2015-12-30 15:35:00,25.84,25.94,25.79,25.92,15691.0,16.095,16.1573,16.0638,16.1448,15691.0
2015-12-30 15:40:00,25.92,26.09,25.9,26.0,47084.0,16.1448,16.2507,16.1324,16.1946,47084.0
2015-12-30 15:45:00,26.0,26.03,25.93,26.01,36814.0,16.1946,16.2133,16.151,16.2009,36814.0
2015-12-30 15:50:00,26.01,26.09,25.99,26.06,68424.0,16.2009,16.2507,16.1884,16.232,68424.0
2015-12-30 15:55:00,26.06,26.1,26.04,26.06,78841.0,16.232,16.2569,16.2196,16.232,78841.0
2015-12-31 09:30:00,25.7,25.75,25.58,25.75,11055.0,16.0078,16.0389,15.933,16.0389,11055.0
2015-12-31 09:35:00,25.67,26.25,25.66,26.25,15360.0,15.9891,16.3504,15.9829,16.3504,15360.0
2015-12-31 09:40:00,26.33,26.6,26.17,26.24,16552.0,16.4002,16.5684,16.3005,16.3441,16552.0
2015-12-31 09:45:00,26.14,26.22,25.82,25.82,10043.0,16.2818,16.3317,16.0825,16.0825,10043.0
2015-12-31 09:50:00,25.82,26.06,25.73,25.95,11985.0,16.0825,16.232,16.0265,16.1635,11985.0
2015-12-31 09:55:00,25.93,26.0,25.8,26.0,18603.0,16.151,16.1946,16.0701,16.1946,18603.0
2015-12-31 10:00:00,25.97,26.15,25.96,26.08,23931.0,16.176,16.2881,16.1697,16.2445,23931.0
2015-12-31 10:05:00,26.08,26.41,25.99,26.41,11896.0,16.2445,16.45,16.1884,16.45,11896.0
2015-12-31 10:10:00,26.38,26.39,26.14,26.14,12884.0,16.4313,16.4376,16.2818,16.2818,12884.0
2015-12-31 10:15:00,26.18,26.31,26.03,26.27,28500.0,16.3068,16.3877,16.2133,16.3628,28500.0
2015-12-31 10:20:00,26.28,26.41,26.14,26.17,14436.0,16.369,16.45,16.2818,16.3005,14436.0
2015-12-31 10:25:00,26.16,26.46,26.06,26.34,353094.0,16.2943,16.4812,16.232,16.4064,353094.0
2015-12-31 10:30:00,26.39,26.52,26.18,26.51,11640.0,16.4376,16.5185,16.3068,16.5123,11640.0
2015-12-31 10:35:00,26.51,26.53,26.3,26.48,7421.0,16.5123,16.5248,16.3815,16.4936,7421.0
2015-12-31 10:40:00,26.43,26.43,26.34,26.34,5400.0,16.4625,16.4625,16.4064,16.4064,5400.0
2015-12-31 10:45:00,26.33,26.34,26.13,26.2,59280.0,16.4002,16.4064,16.2756,16.3192,59280.0
2015-12-31 10:50:00,26.2,26.2,26.01,26.14,12596.0,16.3192,16.3192,16.2009,16.2818,12596.0
2015-12-31 10:55:00,26.11,26.12,25.92,25.95,89143.0,16.2632,16.2694,16.1448,16.1635,89143.0
2015-12-31 11:00:00,25.94,26.05,25.9,25.96,15139.0,16.1573,16.2258,16.1324,16.1697,15139.0
2015-12-31 11:05:00,25.99,26.02,25.91,25.98,12247.0,16.1884,16.2071,16.1386,16.1822,12247.0
2015-12-31 11:10:00,25.96,25.96,25.71,25.71,15764.0,16.1697,16.1697,16.014,16.014,15764.0
2015-12-31 11:15:00,25.68,25.73,25.56,25.61,10324.0,15.9953,16.0265,15.9206,15.9517,10324.0
2015-12-31 11:20:00,25.61,25.63,25.5,25.58,19347.0,15.9517,15.9642,15.8832,15.933,19347.0
2015-12-31 11:25:00,25.55,25.67,25.5,25.63,17508.0,15.9144,15.9891,15.8832,15.9642,17508.0
2015-12-31 11:30:00,25.62,25.66,25.56,25.66,8824.0,15.958,15.9829,15.9206,15.9829,8824.0
2015-12-31 11:35:00,25.63,25.75,25.63,25.75,8458.0,15.9642,16.0389,15.9642,16.0389,8458.0
2015-12-31 11:40:00,25.72,25.89,25.69,25.86,18829.0,16.0202,16.1261,16.0016,16.1074,18829.0
2015-12-31 11:45:00,25.82,25.95,25.81,25.83,6252.0,16.0825,16.1635,16.0763,16.0888,6252.0
2015-12-31 11:50:00,25.83,25.84,25.75,25.77,5243.0,16.0888,16.095,16.0389,16.0514,5243.0
2015-12-31 11:55:00,25.79,25.88,25.73,25.85,11846.0,16.0638,16.1199,16.0265,16.1012,11846.0
2015-12-31 12:00:00,25.88,25.9,25.82,25.82,9519.0,16.1199,16.1324,16.0825,16.0825,9519.0
2015-12-31 12:05:00,25.82,25.92,25.75,25.91,25460.0,16.0825,16.1448,16.0389,16.1386,25460.0
2015-12-31 12:10:00,25.91,25.97,25.9,25.97,10225.0,16.1386,16.176,16.1324,16.176,10225.0
2015-12-31 12:15:00,25.94,26.0,25.87,26.0,19973.0,16.1573,16.1946,16.1137,16.1946,19973.0
2015-12-31 12:20:00,26.01,26.01,25.94,25.94,4236.0,16.2009,16.2009,16.1573,16.1573,4236.0
2015-12-31 12:25:00,25.96,26.12,25.94,26.11,4452.0,16.1697,16.2694,16.1573,16.2632,4452.0
2015-12-31 12:30:00,26.1,26.1,25.99,26.1,32183.0,16.2569,16.2569,16.1884,16.2569,32183.0
2015-12-31 12:35:00,26.11,26.22,26.11,26.22,7672.0,16.2632,16.3317,16.2632,16.3317,7672.0
2015-12-31 12:40:00,26.21,26.33,26.21,26.31,7339.0,16.3254,16.4002,16.3254,16.3877,7339.0
2015-12-31 12:45:00,26.29,26.32,26.2,26.21,3800.0,16.3753,16.394,16.3192,16.3254,3800.0
2015-12-31 12:50:00,26.21,26.31,26.21,26.26,25537.0,16.3254,16.3877,16.3254,16.3566,25537.0
2015-12-31 12:55:00,26.28,26.32,26.21,26.23,7930.0,16.369,16.394,16.3254,16.3379,7930.0
2015-12-31 13:00:00,26.23,26.35,26.18,26.31,9888.0,16.3379,16.4127,16.3068,16.3877,9888.0
2015-12-31 13:05:00,26.31,26.43,26.25,26.39,21414.0,16.3877,16.4625,16.3504,16.4376,21414.0
2015-12-31 13:10:00,26.39,26.53,26.36,26.45,22066.0,16.4376,16.5248,16.4189,16.4749,22066.0
2015-12-31 13:15:00,26.45,26.46,26.36,26.43,6922.0,16.4749,16.4812,16.4189,16.4625,6922.0
2015-12-31 13:20:00,26.44,26.51,26.35,26.51,4100.0,16.4687,16.5123,16.4127,16.5123,4100.0
2015-12-31 13:25:00,26.53,26.55,26.45,26.55,5964.0,16.5248,16.5372,16.4749,16.5372,5964.0
2015-12-31 13:30:00,26.52,26.65,26.51,26.63,10713.0,16.5185,16.5995,16.5123,16.5871,10713.0
2015-12-31 13:35:00,26.62,26.82,26.61,26.82,49911.0,16.5808,16.7054,16.5746,16.7054,49911.0
2015-12-31 13:40:00,26.79,26.96,26.78,26.95,21467.0,16.6867,16.7926,16.6805,16.7864,21467.0
2015-12-31 13:45:00,26.92,26.93,26.8,26.89,21153.0,16.7677,16.7739,16.6929,16.749,21153.0
2015-12-31 13:50:00,26.9,27.04,26.87,27.0,18187.0,16.7552,16.8424,16.7365,16.8175,18187.0
2015-12-31 13:55:00,27.0,27.04,26.96,27.0,20276.0,16.8175,16.8424,16.7926,16.8175,20276.0
2015-12-31 14:00:00,27.0,27.21,26.97,27.07,23454.0,16.8175,16.9483,16.7988,16.8611,23454.0
2015-12-31 14:05:00,27.07,27.2,27.0,27.17,17252.0,16.8611,16.9421,16.8175,16.9234,17252.0
2015-12-31 14:10:00,27.17,27.18,26.98,26.98,11135.0,16.9234,16.9296,16.8051,16.8051,11135.0
2015-12-31 14:15:00,26.97,27.07,26.91,27.05,17311.0,16.7988,16.8611,16.7615,16.8487,17311.0
2015-12-31 14:20:00,27.06,27.06,26.9,27.03,20402.0,16.8549,16.8549,16.7552,16.8362,20402.0
2015-12-31 14:25:00,27.0,27.07,26.95,27.0,23047.0,16.8175,16.8611,16.7864,16.8175,23047.0
2015-12-31 14:30:00,26.98,27.05,26.91,26.97,14526.0,16.8051,16.8487,16.7615,16.7988,14526.0
2015-12-31 14:35:00,27.01,27.1,26.94,27.02,14933.0,16.8237,16.8798,16.7801,16.83,14933.0
2015-12-31 14:40:00,27.06,27.19,27.05,27.15,12135.0,16.8549,16.9359,16.8487,16.9109,12135.0
2015-12-31 14:45:00,27.16,27.3,27.15,27.3,16768.0,16.9172,17.0044,16.9109,17.0044,16768.0
2015-12-31 14:50:00,27.32,27.43,27.16,27.18,21699.0,17.0168,17.0854,16.9172,16.9296,21699.0
2015-12-31 14:55:00,27.18,27.29,27.12,27.2,12915.0,16.9296,16.9981,16.8923,16.9421,12915.0
2015-12-31 15:00:00,27.2,27.26,27.12,27.19,29758.0,16.9421,16.9795,16.8923,16.9359,29758.0
2015-12-31 15:05:00,27.19,27.36,27.17,27.34,16396.0,16.9359,17.0418,16.9234,17.0293,16396.0
2015-12-31 15:10:00,27.37,27.45,27.32,27.39,23863.0,17.048,17.0978,17.0168,17.0604,23863.0
2015-12-31 15:15:00,27.39,27.55,27.39,27.43,47269.0,17.0604,17.1601,17.0604,17.0854,47269.0
2015-12-31 15:20:00,27.45,27.46,27.38,27.42,22288.0,17.0978,17.104,17.0542,17.0791,22288.0
2015-12-31 15:25:00,27.43,27.53,27.42,27.49,40625.0,17.0854,17.1476,17.0791,17.1227,40625.0
2015-12-31 15:30:00,27.49,27.61,27.35,27.35,46052.0,17.1227,17.1975,17.0355,17.0355,46052.0
2015-12-31 15:35:00,27.36,27.5,27.3,27.34,33814.0,17.0418,17.129,17.0044,17.0293,33814.0
2015-12-31 15:40:00,27.33,27.35,27.24,27.29,33286.0,17.0231,17.0355,16.967,16.9981,33286.0
2015-12-31 15:45:00,27.28,27.31,27.2,27.23,37913.0,16.9919,17.0106,16.9421,16.9608,37913.0
2015-12-31 15:50:00,27.23,27.23,27.15,27.2,65105.0,16.9608,16.9608,16.9109,16.9421,65105.0
2015-12-31 15:55:00,27.19,27.2,27.06,27.07,134029.0,16.9359,16.9421,16.8549,16.8611,134029.0
2016-01-04 09:30:00,26.34,26.59,26.34,26.52,25901.0,16.4064,16.5621,16.4064,16.5185,25901.0
2016-01-04 09:35:00,26.47,26.81,26.39,26.78,27079.0,16.4874,16.6992,16.4376,16.6805,27079.0
2016-01-04 09:40:00,26.7,26.72,26.33,26.42,6113.0,16.6307,16.6431,16.4002,16.4563,6113.0
2016-01-04 09:45:00,26.33,26.49,26.18,26.33,11381.0,16.4002,16.4999,16.3068,16.4002,11381.0
2016-01-04 09:50:00,26.38,26.69,26.34,26.62,14648.0,16.4313,16.6244,16.4064,16.5808,14648.0
2016-01-04 09:55:00,26.61,26.61,26.23,26.28,15678.0,16.5746,16.5746,16.3379,16.369,15678.0
2016-01-04 10:00:00,26.22,26.41,26.14,26.39,12061.0,16.3317,16.45,16.2818,16.4376,12061.0
2016-01-04 10:05:00,26.33,26.7,26.19,26.55,25326.0,16.4002,16.6307,16.313,16.5372,25326.0
2016-01-04 10:10:00,26.53,26.9,26.44,26.9,15860.0,16.5248,16.7552,16.4687,16.7552,15860.0
2016-01-04 10:15:00,26.89,26.89,26.77,26.79,16732.0,16.749,16.749,16.6743,16.6867,16732.0
2016-01-04 10:20:00,26.86,27.0,26.72,26.84,21591.0,16.7303,16.8175,16.6431,16.7179,21591.0
2016-01-04 10:25:00,26.8,26.81,26.4,26.4,17647.0,16.6929,16.6992,16.4438,16.4438,17647.0
2016-01-04 10:30:00,26.4,26.42,26.1,26.1,50997.0,16.4438,16.4563,16.2569,16.2569,50997.0
2016-01-04 10:35:00,26.08,26.09,25.64,25.64,25395.0,16.2445,16.2507,15.9704,15.9704,25395.0
2016-01-04 10:40:00,25.63,25.8,25.47,25.79,22514.0,15.9642,16.0701,15.8645,16.0638,22514.0
2016-01-04 10:45:00,25.75,25.75,25.45,25.46,25957.0,16.0389,16.0389,15.8521,15.8583,25957.0
2016-01-04 10:50:00,25.46,25.48,25.22,25.25,20991.0,15.8583,15.8708,15.7088,15.7275,20991.0
2016-01-04 10:55:00,25.22,25.35,24.96,24.97,24633.0,15.7088,15.7898,15.5469,15.5531,24633.0
2016-01-04 11:00:00,24.95,25.06,24.85,25.0,30312.0,15.5406,15.6091,15.4783,15.5718,30312.0
2016-01-04 11:05:00,24.94,25.02,24.78,24.81,30350.0,15.5344,15.5842,15.4347,15.4534,30350.0
2016-01-04 11:10:00,24.81,25.02,24.69,25.02,25457.0,15.4534,15.5842,15.3787,15.5842,25457.0
2016-01-04 11:15:00,25.02,25.07,24.94,25.06,11147.0,15.5842,15.6154,15.5344,15.6091,11147.0
2016-01-04 11:20:00,25.07,25.24,25.0,25.17,16404.0,15.6154,15.7213,15.5718,15.6777,16404.0
2016-01-04 11:25:00,25.17,25.41,25.03,25.19,85457.0,15.6777,15.8272,15.5905,15.6901,85457.0
2016-01-04 11:30:00,25.2,25.27,24.96,24.96,13300.0,15.6963,15.74,15.5469,15.5469,13300.0
2016-01-04 11:35:00,24.95,25.06,24.91,24.97,9202.0,15.5406,15.6091,15.5157,15.5531,9202.0
2016-01-04 11:40:00,24.95,24.98,24.73,24.78,13100.0,15.5406,15.5593,15.4036,15.4347,13100.0
2016-01-04 11:45:00,24.76,24.92,24.72,24.89,7022.0,15.4223,15.5219,15.3974,15.5033,7022.0
2016-01-04 11:50:00,24.9,24.99,24.8,24.99,8877.0,15.5095,15.5655,15.4472,15.5655,8877.0
2016-01-04 11:55:00,24.97,25.01,24.87,24.98,83126.0,15.5531,15.578,15.4908,15.5593,83126.0
2016-01-04 12:00:00,24.97,25.27,24.91,25.23,22921.0,15.5531,15.74,15.5157,15.715,22921.0
2016-01-04 12:05:00,25.23,25.4,25.2,25.39,17167.0,15.715,15.8209,15.6963,15.8147,17167.0
2016-01-04 12:10:00,25.4,25.53,25.38,25.51,14603.0,15.8209,15.9019,15.8085,15.8894,14603.0
2016-01-04 12:15:00,25.51,25.51,25.23,25.23,7711.0,15.8894,15.8894,15.715,15.715,7711.0
2016-01-04 12:20:00,25.24,25.28,25.17,25.24,5806.0,15.7213,15.7462,15.6777,15.7213,5806.0
2016-01-04 12:25:00,25.22,25.42,25.22,25.39,9391.0,15.7088,15.8334,15.7088,15.8147,9391.0
2016-01-04 12:30:00,25.39,25.4,25.23,25.3,5635.0,15.8147,15.8209,15.715,15.7586,5635.0
2016-01-04 12:35:00,25.35,25.4,25.27,25.36,7615.0,15.7898,15.8209,15.74,15.796,7615.0
2016-01-04 12:40:00,25.36,25.5,25.36,25.45,5164.0,15.796,15.8832,15.796,15.8521,5164.0
2016-01-04 12:45:00,25.45,25.48,25.41,25.45,4950.0,15.8521,15.8708,15.8272,15.8521,4950.0
2016-01-04 12:50:00,25.47,25.57,25.46,25.48,16244.0,15.8645,15.9268,15.8583,15.8708,16244.0
2016-01-04 12:55:00,25.49,25.53,25.43,25.48,9845.0,15.877,15.9019,15.8396,15.8708,9845.0
2016-01-04 13:00:00,25.51,25.58,25.46,25.58,8864.0,15.8894,15.933,15.8583,15.933,8864.0
2016-01-04 13:05:00,25.59,25.77,25.59,25.75,12539.0,15.9393,16.0514,15.9393,16.0389,12539.0
2016-01-04 13:10:00,25.76,25.83,25.73,25.8,13161.0,16.0452,16.0888,16.0265,16.0701,13161.0
2016-01-04 13:15:00,25.76,25.88,25.73,25.87,11593.0,16.0452,16.1199,16.0265,16.1137,11593.0
2016-01-04 13:20:00,25.86,26.01,25.79,25.84,12408.0,16.1074,16.2009,16.0638,16.095,12408.0
2016-01-04 13:25:00,25.84,25.84,25.67,25.73,13939.0,16.095,16.095,15.9891,16.0265,13939.0
2016-01-04 13:30:00,25.77,25.9,25.72,25.9,10908.0,16.0514,16.1324,16.0202,16.1324,10908.0
2016-01-04 13:35:00,25.92,25.97,25.84,25.97,9485.0,16.1448,16.176,16.095,16.176,9485.0
2016-01-04 13:40:00,25.97,26.08,25.95,25.98,16884.0,16.176,16.2445,16.1635,16.1822,16884.0
2016-01-04 13:45:00,25.98,26.24,25.97,26.19,24656.0,16.1822,16.3441,16.176,16.313,24656.0
2016-01-04 13:50:00,26.21,26.35,26.19,26.32,17923.0,16.3254,16.4127,16.313,16.394,17923.0
2016-01-04 13:55:00,26.31,26.35,26.19,26.24,16719.0,16.3877,16.4127,16.313,16.3441,16719.0
2016-01-04 14:00:00,26.24,26.36,26.08,26.26,18104.0,16.3441,16.4189,16.2445,16.3566,18104.0
2016-01-04 14:05:00,26.25,26.45,26.21,26.35,31925.0,16.3504,16.4749,16.3254,16.4127,31925.0
2016-01-04 14:10:00,26.37,26.38,26.17,26.34,49095.0,16.4251,16.4313,16.3005,16.4064,49095.0
2016-01-04 14:15:00,26.3,26.43,26.21,26.39,27141.0,16.3815,16.4625,16.3254,16.4376,27141.0
2016-01-04 14:20:00,26.41,26.42,26.22,26.35,16843.0,16.45,16.4563,16.3317,16.4127,16843.0
2016-01-04 14:25:00,26.37,26.4,26.3,26.35,12889.0,16.4251,16.4438,16.3815,16.4127,12889.0
2016-01-04 14:30:00,26.35,26.49,26.33,26.47,38254.0,16.4127,16.4999,16.4002,16.4874,38254.0
2016-01-04 14:35:00,26.49,26.75,26.45,26.59,46565.0,16.4999,16.6618,16.4749,16.5621,46565.0
2016-01-04 14:40:00,26.59,26.6,26.44,26.53,48569.0,16.5621,16.5684,16.4687,16.5248,48569.0
2016-01-04 14:45:00,26.54,26.78,26.5,26.77,21415.0,16.531,16.6805,16.5061,16.6743,21415.0
2016-01-04 14:50:00,26.78,26.8,26.71,26.74,18939.0,16.6805,16.6929,16.6369,16.6556,18939.0
2016-01-04 14:55:00,26.73,26.73,26.6,26.63,19184.0,16.6493,16.6493,16.5684,16.5871,19184.0
2016-01-04 15:00:00,26.63,26.69,26.44,26.44,29869.0,16.5871,16.6244,16.4687,16.4687,29869.0
2016-01-04 15:05:00,26.44,26.54,26.43,26.54,21529.0,16.4687,16.531,16.4625,16.531,21529.0
2016-01-04 15:10:00,26.56,26.63,26.45,26.58,16197.0,16.5435,16.5871,16.4749,16.5559,16197.0
2016-01-04 15:15:00,26.56,26.59,26.39,26.55,20427.0,16.5435,16.5621,16.4376,16.5372,20427.0
2016-01-04 15:20:00,26.53,26.53,26.36,26.43,27628.0,16.5248,16.5248,16.4189,16.4625,27628.0
2016-01-04 15:25:00,26.43,26.54,26.35,26.52,38763.0,16.4625,16.531,16.4127,16.5185,38763.0
2016-01-04 15:30:00,26.51,26.65,26.51,26.52,37956.0,16.5123,16.5995,16.5123,16.5185,37956.0
2016-01-04 15:35:00,26.53,26.56,26.45,26.55,33636.0,16.5248,16.5435,16.4749,16.5372,33636.0
2016-01-04 15:40:00,26.56,26.78,26.56,26.77,36743.0,16.5435,16.6805,16.5435,16.6743,36743.0
2016-01-04 15:45:00,26.77,26.9,26.73,26.84,58562.0,16.6743,16.7552,16.6493,16.7179,58562.0
2016-01-04 15:50:00,26.87,26.91,26.8,26.85,65334.0,16.7365,16.7615,16.6929,16.7241,65334.0
2016-01-04 15:55:00,26.85,26.9,26.74,26.79,100403.0,16.7241,16.7552,16.6556,16.6867,100403.0
2016-01-05 09:30:00,26.79,26.93,26.6,26.93,12693.0,16.6867,16.7739,16.5684,16.7739,12693.0
2016-01-05 09:35:00,26.91,26.91,26.24,26.4,22296.0,16.7615,16.7615,16.3441,16.4438,22296.0
2016-01-05 09:40:00,26.42,26.67,26.29,26.53,19080.0,16.4563,16.612,16.3753,16.5248,19080.0
2016-01-05 09:45:00,26.45,26.45,25.98,26.17,12199.0,16.4749,16.4749,16.1822,16.3005,12199.0
2016-01-05 09:50:00,26.1,26.23,25.88,25.98,20944.0,16.2569,16.3379,16.1199,16.1822,20944.0
2016-01-05 09:55:00,25.95,26.02,25.75,25.87,23894.0,16.1635,16.2071,16.0389,16.1137,23894.0
2016-01-05 10:00:00,25.91,26.26,25.7,26.11,24213.0,16.1386,16.3566,16.0078,16.2632,24213.0
2016-01-05 10:05:00,26.17,26.47,26.1,26.4,36669.0,16.3005,16.4874,16.2569,16.4438,36669.0
2016-01-05 10:10:00,26.43,26.6,26.39,26.5,20164.0,16.4625,16.5684,16.4376,16.5061,20164.0
2016-01-05 10:15:00,26.49,26.5,26.37,26.39,13118.0,16.4999,16.5061,16.4251,16.4376,13118.0
2016-01-05 10:20:00,26.37,26.43,26.0,26.23,11994.0,16.4251,16.4625,16.1946,16.3379,11994.0
2016-01-05 10:25:00,26.26,26.27,25.9,25.98,9388.0,16.3566,16.3628,16.1324,16.1822,9388.0
2016-01-05 10:30:00,25.96,26.09,25.83,26.05,11418.0,16.1697,16.2507,16.0888,16.2258,11418.0
2016-01-05 10:35:00,26.05,26.25,25.96,26.04,9547.0,16.2258,16.3504,16.1697,16.2196,9547.0
2016-01-05 10:40:00,26.0,26.08,25.83,26.08,15983.0,16.1946,16.2445,16.0888,16.2445,15983.0
2016-01-05 10:45:00,26.06,26.13,25.87,26.1,7635.0,16.232,16.2756,16.1137,16.2569,7635.0
2016-01-05 10:50:00,26.1,26.15,25.91,25.91,14150.0,16.2569,16.2881,16.1386,16.1386,14150.0
2016-01-05 10:55:00,25.91,25.95,25.73,25.95,19274.0,16.1386,16.1635,16.0265,16.1635,19274.0
2016-01-05 11:00:00,25.93,26.19,25.93,26.07,5982.0,16.151,16.313,16.151,16.2382,5982.0
2016-01-05 11:05:00,26.04,26.27,26.04,26.16,10690.0,16.2196,16.3628,16.2196,16.2943,10690.0
2016-01-05 11:10:00,26.17,26.24,26.01,26.2,6699.0,16.3005,16.3441,16.2009,16.3192,6699.0
2016-01-05 11:15:00,26.18,26.37,26.12,26.28,15277.0,16.3068,16.4251,16.2694,16.369,15277.0
2016-01-05 11:20:00,26.29,26.38,26.22,26.33,25643.0,16.3753,16.4313,16.3317,16.4002,25643.0
2016-01-05 11:25:00,26.31,26.57,26.31,26.39,15584.0,16.3877,16.5497,16.3877,16.4376,15584.0
2016-01-05 11:30:00,26.39,26.46,26.36,26.43,16071.0,16.4376,16.4812,16.4189,16.4625,16071.0
2016-01-05 11:35:00,26.4,26.46,26.04,26.04,8051.0,16.4438,16.4812,16.2196,16.2196,8051.0
2016-01-05 11:40:00,26.03,26.18,26.01,26.04,7132.0,16.2133,16.3068,16.2009,16.2196,7132.0
2016-01-05 11:45:00,26.06,26.09,25.91,26.01,5841.0,16.232,16.2507,16.1386,16.2009,5841.0
2016-01-05 11:50:00,26.0,26.01,25.86,25.91,3900.0,16.1946,16.2009,16.1074,16.1386,3900.0
2016-01-05 11:55:00,25.91,25.92,25.71,25.71,10373.0,16.1386,16.1448,16.014,16.014,10373.0
2016-01-05 12:00:00,25.69,25.71,25.57,25.65,8876.0,16.0016,16.014,15.9268,15.9766,8876.0
2016-01-05 12:05:00,25.7,25.78,25.66,25.75,8328.0,16.0078,16.0576,15.9829,16.0389,8328.0
2016-01-05 12:10:00,25.75,25.75,25.63,25.64,7435.0,16.0389,16.0389,15.9642,15.9704,7435.0
2016-01-05 12:15:00,25.63,25.63,25.47,25.58,11043.0,15.9642,15.9642,15.8645,15.933,11043.0
2016-01-05 12:20:00,25.53,25.65,25.53,25.54,11467.0,15.9019,15.9766,15.9019,15.9081,11467.0
2016-01-05 12:25:00,25.55,25.69,25.47,25.65,11789.0,15.9144,16.0016,15.8645,15.9766,11789.0
2016-01-05 12:30:00,25.63,25.75,25.61,25.71,9740.0,15.9642,16.0389,15.9517,16.014,9740.0
2016-01-05 12:35:00,25.7,25.74,25.64,25.74,6092.0,16.0078,16.0327,15.9704,16.0327,6092.0
2016-01-05 12:40:00,25.79,25.79,25.68,25.68,10429.0,16.0638,16.0638,15.9953,15.9953,10429.0
2016-01-05 12:45:00,25.67,25.75,25.63,25.69,6183.0,15.9891,16.0389,15.9642,16.0016,6183.0
2016-01-05 12:50:00,25.67,25.67,25.55,25.65,7700.0,15.9891,15.9891,15.9144,15.9766,7700.0
2016-01-05 12:55:00,25.67,25.67,25.52,25.67,15432.0,15.9891,15.9891,15.8957,15.9891,15432.0
2016-01-05 13:00:00,25.63,25.84,25.63,25.79,9419.0,15.9642,16.095,15.9642,16.0638,9419.0
2016-01-05 13:05:00,25.79,25.85,25.77,25.83,26041.0,16.0638,16.1012,16.0514,16.0888,26041.0
2016-01-05 13:10:00,25.82,25.85,25.77,25.8,18041.0,16.0825,16.1012,16.0514,16.0701,18041.0
2016-01-05 13:15:00,25.8,25.94,25.78,25.85,6651.0,16.0701,16.1573,16.0576,16.1012,6651.0
2016-01-05 13:20:00,25.83,25.92,25.82,25.87,6279.0,16.0888,16.1448,16.0825,16.1137,6279.0
2016-01-05 13:25:00,25.88,25.95,25.86,25.93,14779.0,16.1199,16.1635,16.1074,16.151,14779.0
2016-01-05 13:30:00,25.97,26.12,25.95,26.05,13246.0,16.176,16.2694,16.1635,16.2258,13246.0
2016-01-05 13:35:00,26.06,26.09,25.95,25.96,21276.0,16.232,16.2507,16.1635,16.1697,21276.0
2016-01-05 13:40:00,25.96,26.08,25.96,26.08,12112.0,16.1697,16.2445,16.1697,16.2445,12112.0
2016-01-05 13:45:00,26.08,26.09,26.04,26.05,12810.0,16.2445,16.2507,16.2196,16.2258,12810.0
2016-01-05 13:50:00,26.07,26.22,26.05,26.2,10529.0,16.2382,16.3317,16.2258,16.3192,10529.0
2016-01-05 13:55:00,26.18,26.24,26.15,26.24,8798.0,16.3068,16.3441,16.2881,16.3441,8798.0
2016-01-05 14:00:00,26.23,26.32,26.2,26.3,10299.0,16.3379,16.394,16.3192,16.3815,10299.0
2016-01-05 14:05:00,26.3,26.38,26.3,26.34,14166.0,16.3815,16.4313,16.3815,16.4064,14166.0
2016-01-05 14:10:00,26.34,26.36,26.17,26.17,9917.0,16.4064,16.4189,16.3005,16.3005,9917.0
2016-01-05 14:15:00,26.17,26.28,26.12,26.28,14626.0,16.3005,16.369,16.2694,16.369,14626.0
2016-01-05 14:20:00,26.28,26.35,26.25,26.35,16919.0,16.369,16.4127,16.3504,16.4127,16919.0
2016-01-05 14:25:00,26.34,26.42,26.27,26.27,12071.0,16.4064,16.4563,16.3628,16.3628,12071.0
2016-01-05 14:30:00,26.28,26.37,26.28,26.33,9586.0,16.369,16.4251,16.369,16.4002,9586.0
2016-01-05 14:35:00,26.31,26.36,26.29,26.33,12338.0,16.3877,16.4189,16.3753,16.4002,12338.0
2016-01-05 14:40:00,26.34,26.34,26.22,26.24,11152.0,16.4064,16.4064,16.3317,16.3441,11152.0
2016-01-05 14:45:00,26.25,26.3,26.2,26.3,11842.0,16.3504,16.3815,16.3192,16.3815,11842.0
2016-01-05 14:50:00,26.32,26.47,26.28,26.47,15482.0,16.394,16.4874,16.369,16.4874,15482.0
2016-01-05 14:55:00,26.5,26.64,26.49,26.61,39433.0,16.5061,16.5933,16.4999,16.5746,39433.0
2016-01-05 15:00:00,26.58,26.65,26.58,26.61,15100.0,16.5559,16.5995,16.5559,16.5746,15100.0
2016-01-05 15:05:00,26.62,26.87,26.62,26.87,15339.0,16.5808,16.7365,16.5808,16.7365,15339.0
2016-01-05 15:10:00,26.86,26.88,26.78,26.86,13181.0,16.7303,16.7428,16.6805,16.7303,13181.0
2016-01-05 15:15:00,26.85,26.87,26.77,26.82,13245.0,16.7241,16.7365,16.6743,16.7054,13245.0
2016-01-05 15:20:00,26.82,26.84,26.73,26.73,17171.0,16.7054,16.7179,16.6493,16.6493,17171.0
2016-01-05 15:25:00,26.74,26.75,26.69,26.72,46931.0,16.6556,16.6618,16.6244,16.6431,46931.0
2016-01-05 15:30:00,26.71,26.71,26.6,26.67,33257.0,16.6369,16.6369,16.5684,16.612,33257.0
2016-01-05 15:35:00,26.67,26.76,26.63,26.68,57204.0,16.612,16.668,16.5871,16.6182,57204.0
2016-01-05 15:40:00,26.7,26.72,26.41,26.46,37555.0,16.6307,16.6431,16.45,16.4812,37555.0
2016-01-05 15:45:00,26.44,26.46,26.36,26.4,41121.0,16.4687,16.4812,16.4189,16.4438,41121.0
2016-01-05 15:50:00,26.4,26.45,26.33,26.39,72113.0,16.4438,16.4749,16.4002,16.4376,72113.0
2016-01-05 15:55:00,26.38,26.41,26.35,26.4,99637.0,16.4313,16.45,16.4127,16.4438,99637.0
2016-01-06 09:30:00,25.43,25.43,25.13,25.19,3148.0,15.8396,15.8396,15.6527,15.6901,3148.0
2016-01-06 09:35:00,25.22,25.43,25.0,25.37,33283.0,15.7088,15.8396,15.5718,15.8022,33283.0
2016-01-06 09:40:00,25.36,25.63,25.25,25.55,56595.0,15.796,15.9642,15.7275,15.9144,56595.0
2016-01-06 09:45:00,25.56,25.6,25.33,25.48,15688.0,15.9206,15.9455,15.7773,15.8708,15688.0
2016-01-06 09:50:00,25.56,25.6,25.44,25.51,35990.0,15.9206,15.9455,15.8458,15.8894,35990.0
2016-01-06 09:55:00,25.52,25.72,25.52,25.71,25483.0,15.8957,16.0202,15.8957,16.014,25483.0
2016-01-06 10:00:00,25.71,25.71,25.15,25.15,12811.0,16.014,16.014,15.6652,15.6652,12811.0
2016-01-06 10:05:00,25.1,25.15,24.9,24.96,16203.0,15.6341,15.6652,15.5095,15.5469,16203.0
2016-01-06 10:10:00,24.95,25.07,24.93,24.98,19416.0,15.5406,15.6154,15.5282,15.5593,19416.0
2016-01-06 10:15:00,24.98,25.0,24.9,24.97,21522.0,15.5593,15.5718,15.5095,15.5531,21522.0
2016-01-06 10:20:00,24.96,25.29,24.96,25.21,21848.0,15.5469,15.7524,15.5469,15.7026,21848.0
2016-01-06 10:25:00,25.19,25.34,25.07,25.29,28225.0,15.6901,15.7836,15.6154,15.7524,28225.0
2016-01-06 10:30:00,25.27,25.3,25.0,25.07,12123.0,15.74,15.7586,15.5718,15.6154,12123.0
2016-01-06 10:35:00,25.03,25.07,24.87,24.87,18574.0,15.5905,15.6154,15.4908,15.4908,18574.0
2016-01-06 10:40:00,24.87,24.9,24.64,24.64,57499.0,15.4908,15.5095,15.3475,15.3475,57499.0
2016-01-06 10:45:00,24.63,24.65,24.52,24.56,36221.0,15.3413,15.3538,15.2728,15.2977,36221.0
2016-01-06 10:50:00,24.59,24.62,24.37,24.4,46218.0,15.3164,15.3351,15.1794,15.1981,46218.0
2016-01-06 10:55:00,24.37,24.71,24.37,24.63,22409.0,15.1794,15.3911,15.1794,15.3413,22409.0
2016-01-06 11:00:00,24.63,24.97,24.63,24.97,20886.0,15.3413,15.5531,15.3413,15.5531,20886.0
2016-01-06 11:05:00,24.95,25.02,24.89,24.9,25557.0,15.5406,15.5842,15.5033,15.5095,25557.0
2016-01-06 11:10:00,24.91,24.91,24.79,24.79,14230.0,15.5157,15.5157,15.441,15.441,14230.0
2016-01-06 11:15:00,24.8,24.99,24.78,24.91,16389.0,15.4472,15.5655,15.4347,15.5157,16389.0
2016-01-06 11:20:00,24.89,25.06,24.89,25.04,37513.0,15.5033,15.6091,15.5033,15.5967,37513.0
2016-01-06 11:25:00,25.04,25.2,25.02,25.12,30122.0,15.5967,15.6963,15.5842,15.6465,30122.0
2016-01-06 11:30:00,25.12,25.13,25.0,25.11,23371.0,15.6465,15.6527,15.5718,15.6403,23371.0
2016-01-06 11:35:00,25.14,25.14,24.99,25.08,14564.0,15.659,15.659,15.5655,15.6216,14564.0
2016-01-06 11:40:00,25.07,25.14,25.05,25.14,37246.0,15.6154,15.659,15.6029,15.659,37246.0
2016-01-06 11:45:00,25.15,25.16,24.9,24.92,33015.0,15.6652,15.6714,15.5095,15.5219,33015.0
2016-01-06 11:50:00,24.91,24.91,24.76,24.78,9584.0,15.5157,15.5157,15.4223,15.4347,9584.0
2016-01-06 11:55:00,24.78,24.78,24.61,24.78,12783.0,15.4347,15.4347,15.3289,15.4347,12783.0
2016-01-06 12:00:00,24.79,24.93,24.79,24.88,11899.0,15.441,15.5282,15.441,15.497,11899.0
2016-01-06 12:05:00,24.87,24.87,24.67,24.7,6906.0,15.4908,15.4908,15.3662,15.3849,6906.0
2016-01-06 12:10:00,24.63,24.66,24.5,24.55,8572.0,15.3413,15.36,15.2603,15.2915,8572.0
2016-01-06 12:15:00,24.59,24.64,24.55,24.56,10641.0,15.3164,15.3475,15.2915,15.2977,10641.0
2016-01-06 12:20:00,24.56,24.58,24.45,24.48,6150.0,15.2977,15.3102,15.2292,15.2479,6150.0
2016-01-06 12:25:00,24.49,24.63,24.49,24.6,12424.0,15.2541,15.3413,15.2541,15.3226,12424.0
2016-01-06 12:30:00,24.59,24.59,24.5,24.54,11556.0,15.3164,15.3164,15.2603,15.2853,11556.0
2016-01-06 12:35:00,24.55,24.71,24.55,24.66,6650.0,15.2915,15.3911,15.2915,15.36,6650.0
2016-01-06 12:40:00,24.64,24.64,24.44,24.46,6978.0,15.3475,15.3475,15.223,15.2354,6978.0
2016-01-06 12:45:00,24.43,24.48,24.43,24.43,5600.0,15.2167,15.2479,15.2167,15.2167,5600.0
2016-01-06 12:50:00,24.45,24.51,24.44,24.46,11124.0,15.2292,15.2666,15.223,15.2354,11124.0
2016-01-06 12:55:00,24.46,24.47,24.42,24.43,19072.0,15.2354,15.2417,15.2105,15.2167,19072.0
2016-01-06 13:00:00,24.44,24.46,24.38,24.46,25739.0,15.223,15.2354,15.1856,15.2354,25739.0
2016-01-06 13:05:00,24.46,24.52,24.42,24.52,32010.0,15.2354,15.2728,15.2105,15.2728,32010.0
2016-01-06 13:10:00,24.51,24.53,24.37,24.37,13839.0,15.2666,15.279,15.1794,15.1794,13839.0
2016-01-06 13:15:00,24.35,24.36,24.25,24.25,11765.0,15.1669,15.1731,15.1046,15.1046,11765.0
2016-01-06 13:20:00,24.24,24.25,24.1,24.16,15340.0,15.0984,15.1046,15.0112,15.0486,15340.0
2016-01-06 13:25:00,24.17,24.28,24.16,24.23,20560.0,15.0548,15.1233,15.0486,15.0922,20560.0
2016-01-06 13:30:00,24.23,24.26,24.19,24.25,38363.0,15.0922,15.1109,15.0672,15.1046,38363.0
2016-01-06 13:35:00,24.26,24.26,24.09,24.09,8127.0,15.1109,15.1109,15.005,15.005,8127.0
2016-01-06 13:40:00,24.11,24.13,24.05,24.11,20627.0,15.0174,15.0299,14.98,15.0174,20627.0
2016-01-06 13:45:00,24.11,24.13,24.04,24.05,15497.0,15.0174,15.0299,14.9738,14.98,15497.0
2016-01-06 13:50:00,24.04,24.09,24.03,24.09,19706.0,14.9738,15.005,14.9676,15.005,19706.0
2016-01-06 13:55:00,24.08,24.1,24.02,24.03,10278.0,14.9987,15.0112,14.9614,14.9676,10278.0
2016-01-06 14:00:00,24.02,24.09,24.0,24.01,11804.0,14.9614,15.005,14.9489,14.9551,11804.0
2016-01-06 14:05:00,24.01,24.06,23.89,24.06,12388.0,14.9551,14.9863,14.8804,14.9863,12388.0
2016-01-06 14:10:00,24.05,24.05,23.8,23.87,11629.0,14.98,14.98,14.8243,14.8679,11629.0
2016-01-06 14:15:00,23.87,24.0,23.86,23.9,12295.0,14.8679,14.9489,14.8617,14.8866,12295.0
2016-01-06 14:20:00,23.9,23.92,23.77,23.79,7660.0,14.8866,14.8991,14.8056,14.8181,7660.0
2016-01-06 14:25:00,23.81,23.83,23.7,23.72,16212.0,14.8306,14.843,14.762,14.7745,16212.0
2016-01-06 14:30:00,23.71,23.78,23.63,23.75,17880.0,14.7683,14.8119,14.7184,14.7932,17880.0
2016-01-06 14:35:00,23.76,23.77,23.55,23.55,11121.0,14.7994,14.8056,14.6686,14.6686,11121.0
2016-01-06 14:40:00,23.55,23.56,23.46,23.51,21959.0,14.6686,14.6748,14.6126,14.6437,21959.0
2016-01-06 14:45:00,23.51,23.51,23.32,23.34,32939.0,14.6437,14.6437,14.5254,14.5378,32939.0
2016-01-06 14:50:00,23.34,23.34,23.15,23.15,43869.0,14.5378,14.5378,14.4195,14.4195,43869.0
2016-01-06 14:55:00,23.15,23.23,23.15,23.19,12281.0,14.4195,14.4693,14.4195,14.4444,12281.0
2016-01-06 15:00:00,23.19,23.2,22.89,22.98,62930.0,14.4444,14.4506,14.2575,14.3136,62930.0
2016-01-06 15:05:00,22.98,23.13,22.95,23.12,29141.0,14.3136,14.407,14.2949,14.4008,29141.0
2016-01-06 15:10:00,23.11,23.22,23.06,23.22,61924.0,14.3945,14.4631,14.3634,14.4631,61924.0
2016-01-06 15:15:00,23.22,23.3,23.13,23.3,25742.0,14.4631,14.5129,14.407,14.5129,25742.0
2016-01-06 15:20:00,23.3,23.3,23.26,23.27,13694.0,14.5129,14.5129,14.488,14.4942,13694.0
2016-01-06 15:25:00,23.26,23.26,23.13,23.21,49994.0,14.488,14.488,14.407,14.4568,49994.0
2016-01-06 15:30:00,23.2,23.39,23.19,23.39,47797.0,14.4506,14.569,14.4444,14.569,47797.0
2016-01-06 15:35:00,23.38,23.4,23.34,23.34,21770.0,14.5627,14.5752,14.5378,14.5378,21770.0
2016-01-06 15:40:00,23.33,23.34,23.3,23.31,31345.0,14.5316,14.5378,14.5129,14.5191,31345.0
2016-01-06 15:45:00,23.31,23.37,23.3,23.35,134793.0,14.5191,14.5565,14.5129,14.544,134793.0
2016-01-06 15:50:00,23.35,23.39,23.29,23.35,60769.0,14.544,14.569,14.5067,14.544,60769.0
2016-01-06 15:55:00,23.33,23.34,22.95,23.19,265783.0,14.5316,14.5378,14.2949,14.4444,265783.0
2016-01-07 09:30:00,22.58,22.61,22.33,22.35,5500.0,14.0644,14.0831,13.9087,13.9212,5500.0
2016-01-07 09:35:00,22.43,22.66,22.43,22.66,35363.0,13.971,14.1143,13.971,14.1143,35363.0
2016-01-07 09:40:00,22.68,23.0,22.59,22.68,39702.0,14.1267,14.326,14.0707,14.1267,39702.0
2016-01-07 09:45:00,22.66,22.68,22.51,22.59,18739.0,14.1143,14.1267,14.0208,14.0707,18739.0
2016-01-07 09:50:00,22.59,22.8,22.56,22.65,40775.0,14.0707,14.2015,14.052,14.108,40775.0
2016-01-07 09:55:00,22.64,22.64,22.43,22.45,31830.0,14.1018,14.1018,13.971,13.9835,31830.0
2016-01-07 10:00:00,22.44,22.44,22.15,22.15,25192.0,13.9772,13.9772,13.7966,13.7966,25192.0
2016-01-07 10:05:00,22.16,22.19,22.09,22.12,29183.0,13.8028,13.8215,13.7592,13.7779,29183.0
2016-01-07 10:10:00,22.11,22.27,22.04,22.23,28947.0,13.7717,13.8713,13.7281,13.8464,28947.0
2016-01-07 10:15:00,22.24,22.27,21.89,21.89,27316.0,13.8527,13.8713,13.6346,13.6346,27316.0
2016-01-07 10:20:00,21.91,21.95,21.75,21.79,31263.0,13.6471,13.672,13.5474,13.5724,31263.0
2016-01-07 10:25:00,21.76,21.9,21.7,21.73,49286.0,13.5537,13.6409,13.5163,13.535,49286.0
2016-01-07 10:30:00,21.73,22.31,21.72,22.29,37127.0,13.535,13.8963,13.5288,13.8838,37127.0
2016-01-07 10:35:00,22.33,22.5,22.23,22.43,18594.0,13.9087,14.0146,13.8464,13.971,18594.0
2016-01-07 10:40:00,22.4,22.4,22.15,22.16,24698.0,13.9523,13.9523,13.7966,13.8028,24698.0
2016-01-07 10:45:00,22.16,22.3,22.11,22.11,43256.0,13.8028,13.89,13.7717,13.7717,43256.0
2016-01-07 10:50:00,22.1,22.3,22.04,22.27,14106.0,13.7654,13.89,13.7281,13.8713,14106.0
2016-01-07 10:55:00,22.29,22.51,22.28,22.46,24396.0,13.8838,14.0208,13.8776,13.9897,24396.0
2016-01-07 11:00:00,22.44,22.68,22.44,22.48,18075.0,13.9772,14.1267,13.9772,14.0021,18075.0
2016-01-07 11:05:00,22.46,22.54,22.44,22.46,16999.0,13.9897,14.0395,13.9772,13.9897,16999.0
2016-01-07 11:10:00,22.44,22.46,22.17,22.18,22727.0,13.9772,13.9897,13.8091,13.8153,22727.0
2016-01-07 11:15:00,22.17,22.43,22.11,22.27,27350.0,13.8091,13.971,13.7717,13.8713,27350.0
2016-01-07 11:20:00,22.27,22.38,22.26,22.28,10632.0,13.8713,13.9399,13.8651,13.8776,10632.0
2016-01-07 11:25:00,22.29,22.45,22.29,22.36,26805.0,13.8838,13.9835,13.8838,13.9274,26805.0
2016-01-07 11:30:00,22.35,22.36,22.14,22.19,13014.0,13.9212,13.9274,13.7904,13.8215,13014.0
2016-01-07 11:35:00,22.19,22.41,22.17,22.37,10792.0,13.8215,13.9585,13.8091,13.9336,10792.0
2016-01-07 11:40:00,22.36,22.38,22.29,22.34,11594.0,13.9274,13.9399,13.8838,13.9149,11594.0
2016-01-07 11:45:00,22.33,22.34,22.22,22.34,16723.0,13.9087,13.9149,13.8402,13.9149,16723.0
2016-01-07 11:50:00,22.37,22.46,22.33,22.36,14922.0,13.9336,13.9897,13.9087,13.9274,14922.0
2016-01-07 11:55:00,22.37,22.55,22.37,22.49,21555.0,13.9336,14.0457,13.9336,14.0084,21555.0
2016-01-07 12:00:00,22.49,22.63,22.49,22.62,14473.0,14.0084,14.0956,14.0084,14.0893,14473.0
2016-01-07 12:05:00,22.63,22.63,22.5,22.5,14184.0,14.0956,14.0956,14.0146,14.0146,14184.0
2016-01-07 12:10:00,22.5,22.51,22.4,22.43,12070.0,14.0146,14.0208,13.9523,13.971,12070.0
2016-01-07 12:15:00,22.43,22.67,22.43,22.66,21217.0,13.971,14.1205,13.971,14.1143,21217.0
2016-01-07 12:20:00,22.67,22.75,22.66,22.72,17832.0,14.1205,14.1703,14.1143,14.1516,17832.0
2016-01-07 12:25:00,22.73,22.76,22.65,22.66,26522.0,14.1579,14.1765,14.108,14.1143,26522.0
2016-01-07 12:30:00,22.68,22.69,22.65,22.65,6170.0,14.1267,14.1329,14.108,14.108,6170.0
2016-01-07 12:35:00,22.64,22.65,22.32,22.32,13178.0,14.1018,14.108,13.9025,13.9025,13178.0
2016-01-07 12:40:00,22.31,22.34,22.23,22.27,23659.0,13.8963,13.9149,13.8464,13.8713,23659.0
2016-01-07 12:45:00,22.28,22.4,22.27,22.38,10718.0,13.8776,13.9523,13.8713,13.9399,10718.0
2016-01-07 12:50:00,22.38,22.45,22.38,22.4,8850.0,13.9399,13.9835,13.9399,13.9523,8850.0
2016-01-07 12:55:00,22.41,22.45,22.41,22.42,6809.0,13.9585,13.9835,13.9585,13.9648,6809.0
2016-01-07 13:00:00,22.41,22.41,22.34,22.35,12698.0,13.9585,13.9585,13.9149,13.9212,12698.0
2016-01-07 13:05:00,22.34,22.35,22.18,22.18,12996.0,13.9149,13.9212,13.8153,13.8153,12996.0
2016-01-07 13:10:00,22.18,22.19,22.11,22.13,20010.0,13.8153,13.8215,13.7717,13.7841,20010.0
2016-01-07 13:15:00,22.12,22.14,22.07,22.12,8237.0,13.7779,13.7904,13.7468,13.7779,8237.0
2016-01-07 13:20:00,22.12,22.2,22.11,22.19,11133.0,13.7779,13.8277,13.7717,13.8215,11133.0
2016-01-07 13:25:00,22.19,22.26,22.14,22.15,15977.0,13.8215,13.8651,13.7904,13.7966,15977.0
2016-01-07 13:30:00,22.16,22.16,22.07,22.07,17916.0,13.8028,13.8028,13.7468,13.7468,17916.0
2016-01-07 13:35:00,22.08,22.09,22.01,22.05,9975.0,13.753,13.7592,13.7094,13.7343,9975.0
2016-01-07 13:40:00,22.04,22.06,22.02,22.04,9200.0,13.7281,13.7405,13.7156,13.7281,9200.0
2016-01-07 13:45:00,22.03,22.05,21.86,21.89,19000.0,13.7218,13.7343,13.616,13.6346,19000.0
2016-01-07 13:50:00,21.89,21.91,21.78,21.79,21220.0,13.6346,13.6471,13.5661,13.5724,21220.0
2016-01-07 13:55:00,21.79,21.8,21.69,21.7,27493.0,13.5724,13.5786,13.5101,13.5163,27493.0
2016-01-07 14:00:00,21.7,21.77,21.69,21.74,29323.0,13.5163,13.5599,13.5101,13.5412,29323.0
2016-01-07 14:05:00,21.74,21.85,21.74,21.82,17643.0,13.5412,13.6097,13.5412,13.591,17643.0
2016-01-07 14:10:00,21.82,21.82,21.7,21.7,19609.0,13.591,13.591,13.5163,13.5163,19609.0
2016-01-07 14:15:00,21.7,21.83,21.69,21.78,17255.0,13.5163,13.5973,13.5101,13.5661,17255.0
2016-01-07 14:20:00,21.77,21.81,21.76,21.79,20900.0,13.5599,13.5848,13.5537,13.5724,20900.0
2016-01-07 14:25:00,21.8,21.82,21.77,21.78,10835.0,13.5786,13.591,13.5599,13.5661,10835.0
2016-01-07 14:30:00,21.78,21.78,21.69,21.69,17840.0,13.5661,13.5661,13.5101,13.5101,17840.0
2016-01-07 14:35:00,21.7,21.79,21.68,21.79,17169.0,13.5163,13.5724,13.5038,13.5724,17169.0
2016-01-07 14:40:00,21.79,21.88,21.77,21.88,21475.0,13.5724,13.6284,13.5599,13.6284,21475.0
2016-01-07 14:45:00,21.88,22.02,21.87,22.0,20969.0,13.6284,13.7156,13.6222,13.7032,20969.0
2016-01-07 14:50:00,22.0,22.0,21.87,21.87,13839.0,13.7032,13.7032,13.6222,13.6222,13839.0
2016-01-07 14:55:00,21.85,21.87,21.84,21.85,28672.0,13.6097,13.6222,13.6035,13.6097,28672.0
2016-01-07 15:00:00,21.85,21.85,21.84,21.85,14803.0,13.6097,13.6097,13.6035,13.6097,14803.0
2016-01-07 15:05:00,21.84,21.86,21.71,21.72,29106.0,13.6035,13.616,13.5225,13.5288,29106.0
2016-01-07 15:10:00,21.72,21.74,21.65,21.66,21092.0,13.5288,13.5412,13.4852,13.4914,21092.0
2016-01-07 15:15:00,21.66,21.66,21.6,21.6,15906.0,13.4914,13.4914,13.454,13.454,15906.0
2016-01-07 15:20:00,21.61,21.61,21.4,21.42,33705.0,13.4602,13.4602,13.3294,13.3419,33705.0
2016-01-07 15:25:00,21.42,21.42,21.33,21.33,26787.0,13.3419,13.3419,13.2858,13.2858,26787.0
2016-01-07 15:30:00,21.33,21.5,21.29,21.5,53081.0,13.2858,13.3917,13.2609,13.3917,53081.0
2016-01-07 15:35:00,21.5,21.62,21.47,21.58,45593.0,13.3917,13.4665,13.373,13.4416,45593.0
2016-01-07 15:40:00,21.58,21.58,21.42,21.42,32191.0,13.4416,13.4416,13.3419,13.3419,32191.0
2016-01-07 15:45:00,21.42,21.43,21.38,21.38,48933.0,13.3419,13.3481,13.317,13.317,48933.0
2016-01-07 15:50:00,21.39,21.46,21.28,21.46,80596.0,13.3232,13.3668,13.2547,13.3668,80596.0
2016-01-07 15:55:00,21.45,21.52,21.45,21.48,127995.0,13.3606,13.4042,13.3606,13.3793,127995.0
2016-01-08 09:30:00,21.62,21.85,21.6,21.85,14109.0,13.4665,13.6097,13.454,13.6097,14109.0
2016-01-08 09:35:00,21.89,22.04,21.56,21.98,16405.0,13.6346,13.7281,13.4291,13.6907,16405.0
2016-01-08 09:40:00,21.98,22.06,21.78,21.85,14480.0,13.6907,13.7405,13.5661,13.6097,14480.0
2016-01-08 09:45:00,21.81,21.87,21.7,21.8,10631.0,13.5848,13.6222,13.5163,13.5786,10631.0
2016-01-08 09:50:00,21.77,21.77,21.55,21.57,13610.0,13.5599,13.5599,13.4229,13.4353,13610.0
2016-01-08 09:55:00,21.57,21.63,21.43,21.46,31143.0,13.4353,13.4727,13.3481,13.3668,31143.0
2016-01-08 10:00:00,21.47,21.6,21.38,21.38,11350.0,13.373,13.454,13.317,13.317,11350.0
2016-01-08 10:05:00,21.4,21.64,21.4,21.56,43373.0,13.3294,13.4789,13.3294,13.4291,43373.0
2016-01-08 10:10:00,21.52,21.53,21.4,21.48,7024.0,13.4042,13.4104,13.3294,13.3793,7024.0
2016-01-08 10:15:00,21.49,21.73,21.49,21.67,21010.0,13.3855,13.535,13.3855,13.4976,21010.0
2016-01-08 10:20:00,21.67,21.68,21.56,21.62,12272.0,13.4976,13.5038,13.4291,13.4665,12272.0
2016-01-08 10:25:00,21.61,21.85,21.6,21.77,17269.0,13.4602,13.6097,13.454,13.5599,17269.0
2016-01-08 10:30:00,21.81,21.93,21.74,21.85,9159.0,13.5848,13.6596,13.5412,13.6097,9159.0
2016-01-08 10:35:00,21.86,21.9,21.79,21.85,6423.0,13.616,13.6409,13.5724,13.6097,6423.0
2016-01-08 10:40:00,21.8,21.88,21.65,21.84,6706.0,13.5786,13.6284,13.4852,13.6035,6706.0
2016-01-08 10:45:00,21.9,22.06,21.86,22.01,27191.0,13.6409,13.7405,13.616,13.7094,27191.0
2016-01-08 10:50:00,22.0,22.0,21.89,21.92,13350.0,13.7032,13.7032,13.6346,13.6533,13350.0
2016-01-08 10:55:00,21.92,22.03,21.72,21.74,20991.0,13.6533,13.7218,13.5288,13.5412,20991.0
2016-01-08 11:00:00,21.73,21.86,21.72,21.85,8024.0,13.535,13.616,13.5288,13.6097,8024.0
2016-01-08 11:05:00,21.85,21.94,21.73,21.9,11407.0,13.6097,13.6658,13.535,13.6409,11407.0
2016-01-08 11:10:00,21.92,21.98,21.87,21.89,10096.0,13.6533,13.6907,13.6222,13.6346,10096.0
2016-01-08 11:15:00,21.89,21.91,21.88,21.88,28282.0,13.6346,13.6471,13.6284,13.6284,28282.0
2016-01-08 11:20:00,21.87,21.87,21.71,21.71,11747.0,13.6222,13.6222,13.5225,13.5225,11747.0
2016-01-08 11:25:00,21.7,21.76,21.67,21.76,6295.0,13.5163,13.5537,13.4976,13.5537,6295.0
2016-01-08 11:30:00,21.75,21.76,21.62,21.7,10809.0,13.5474,13.5537,13.4665,13.5163,10809.0
2016-01-08 11:35:00,21.7,21.95,21.7,21.91,14490.0,13.5163,13.672,13.5163,13.6471,14490.0
2016-01-08 11:40:00,21.93,21.93,21.79,21.93,15011.0,13.6596,13.6596,13.5724,13.6596,15011.0
2016-01-08 11:45:00,21.93,21.93,21.8,21.81,13972.0,13.6596,13.6596,13.5786,13.5848,13972.0
2016-01-08 11:50:00,21.81,21.87,21.77,21.87,7190.0,13.5848,13.6222,13.5599,13.6222,7190.0
2016-01-08 11:55:00,21.86,21.95,21.84,21.89,8249.0,13.616,13.672,13.6035,13.6346,8249.0
2016-01-08 12:00:00,21.89,21.93,21.84,21.84,4500.0,13.6346,13.6596,13.6035,13.6035,4500.0
2016-01-08 12:05:00,21.86,21.93,21.85,21.91,13539.0,13.616,13.6596,13.6097,13.6471,13539.0
2016-01-08 12:10:00,21.91,21.93,21.87,21.93,8610.0,13.6471,13.6596,13.6222,13.6596,8610.0
2016-01-08 12:15:00,21.95,22.19,21.89,22.14,22532.0,13.672,13.8215,13.6346,13.7904,22532.0
2016-01-08 12:20:00,22.17,22.22,22.14,22.16,21014.0,13.8091,13.8402,13.7904,13.8028,21014.0
2016-01-08 12:25:00,22.16,22.27,22.12,22.2,13718.0,13.8028,13.8713,13.7779,13.8277,13718.0
2016-01-08 12:30:00,22.23,22.23,22.16,22.17,6672.0,13.8464,13.8464,13.8028,13.8091,6672.0
2016-01-08 12:35:00,22.15,22.16,22.1,22.1,9446.0,13.7966,13.8028,13.7654,13.7654,9446.0
2016-01-08 12:40:00,22.1,22.17,22.04,22.17,7950.0,13.7654,13.8091,13.7281,13.8091,7950.0
2016-01-08 12:45:00,22.16,22.23,22.14,22.14,13026.0,13.8028,13.8464,13.7904,13.7904,13026.0
2016-01-08 12:50:00,22.15,22.15,22.03,22.1,13320.0,13.7966,13.7966,13.7218,13.7654,13320.0
2016-01-08 12:55:00,22.12,22.16,22.04,22.16,20159.0,13.7779,13.8028,13.7281,13.8028,20159.0
2016-01-08 13:00:00,22.15,22.37,22.15,22.3,14673.0,13.7966,13.9336,13.7966,13.89,14673.0
2016-01-08 13:05:00,22.31,22.31,22.23,22.3,5861.0,13.8963,13.8963,13.8464,13.89,5861.0
2016-01-08 13:10:00,22.29,22.29,22.21,22.22,13400.0,13.8838,13.8838,13.834,13.8402,13400.0
2016-01-08 13:15:00,22.22,22.29,22.19,22.29,12958.0,13.8402,13.8838,13.8215,13.8838,12958.0
2016-01-08 13:20:00,22.29,22.3,22.23,22.25,5387.0,13.8838,13.89,13.8464,13.8589,5387.0
2016-01-08 13:25:00,22.22,22.29,22.17,22.22,8460.0,13.8402,13.8838,13.8091,13.8402,8460.0
2016-01-08 13:30:00,22.22,22.33,22.22,22.33,13408.0,13.8402,13.9087,13.8402,13.9087,13408.0
2016-01-08 13:35:00,22.33,22.46,22.33,22.42,37862.0,13.9087,13.9897,13.9087,13.9648,37862.0
2016-01-08 13:40:00,22.39,22.44,22.38,22.38,16360.0,13.9461,13.9772,13.9399,13.9399,16360.0
2016-01-08 13:45:00,22.37,22.44,22.34,22.43,13669.0,13.9336,13.9772,13.9149,13.971,13669.0
2016-01-08 13:50:00,22.43,22.49,22.41,22.43,19780.0,13.971,14.0084,13.9585,13.971,19780.0
2016-01-08 13:55:00,22.43,22.53,22.42,22.47,19019.0,13.971,14.0333,13.9648,13.9959,19019.0
2016-01-08 14:00:00,22.5,22.7,22.48,22.7,32219.0,14.0146,14.1392,14.0021,14.1392,32219.0
2016-01-08 14:05:00,22.72,22.94,22.7,22.94,14818.0,14.1516,14.2887,14.1392,14.2887,14818.0
2016-01-08 14:10:00,22.94,22.99,22.9,22.9,21383.0,14.2887,14.3198,14.2637,14.2637,21383.0
2016-01-08 14:15:00,22.91,23.08,22.83,23.08,25346.0,14.27,14.3759,14.2201,14.3759,25346.0
2016-01-08 14:20:00,23.08,23.19,23.07,23.14,25654.0,14.3759,14.4444,14.3696,14.4132,25654.0
2016-01-08 14:25:00,23.14,23.15,23.02,23.03,28749.0,14.4132,14.4195,14.3385,14.3447,28749.0
2016-01-08 14:30:00,23.02,23.11,22.97,22.97,21845.0,14.3385,14.3945,14.3073,14.3073,21845.0
2016-01-08 14:35:00,22.96,23.08,22.95,23.08,16597.0,14.3011,14.3759,14.2949,14.3759,16597.0
2016-01-08 14:40:00,23.08,23.23,23.07,23.19,25541.0,14.3759,14.4693,14.3696,14.4444,25541.0
2016-01-08 14:45:00,23.19,23.2,23.13,23.16,13037.0,14.4444,14.4506,14.407,14.4257,13037.0
2016-01-08 14:50:00,23.16,23.2,23.13,23.19,10688.0,14.4257,14.4506,14.407,14.4444,10688.0
2016-01-08 14:55:00,23.18,23.18,23.13,23.17,15707.0,14.4381,14.4381,14.407,14.4319,15707.0
2016-01-08 15:00:00,23.14,23.25,23.14,23.21,34400.0,14.4132,14.4818,14.4132,14.4568,34400.0
2016-01-08 15:05:00,23.21,23.21,23.15,23.16,16051.0,14.4568,14.4568,14.4195,14.4257,16051.0
2016-01-08 15:10:00,23.16,23.18,23.08,23.08,22885.0,14.4257,14.4381,14.3759,14.3759,22885.0
2016-01-08 15:15:00,23.08,23.12,23.04,23.05,21324.0,14.3759,14.4008,14.3509,14.3572,21324.0
2016-01-08 15:20:00,23.03,23.12,23.0,23.07,29016.0,14.3447,14.4008,14.326,14.3696,29016.0
2016-01-08 15:25:00,23.06,23.09,22.85,22.91,15992.0,14.3634,14.3821,14.2326,14.27,15992.0
2016-01-08 15:30:00,22.89,22.9,22.66,22.67,24455.0,14.2575,14.2637,14.1143,14.1205,24455.0
2016-01-08 15:35:00,22.68,22.72,22.62,22.62,31630.0,14.1267,14.1516,14.0893,14.0893,31630.0
2016-01-08 15:40:00,22.62,22.7,22.59,22.7,29782.0,14.0893,14.1392,14.0707,14.1392,29782.0
2016-01-08 15:45:00,22.75,22.76,22.68,22.68,59362.0,14.1703,14.1765,14.1267,14.1267,59362.0
2016-01-08 15:50:00,22.68,22.68,22.47,22.48,75336.0,14.1267,14.1267,13.9959,14.0021,75336.0
2016-01-08 15:55:00,22.49,22.59,22.46,22.57,92619.0,14.0084,14.0707,13.9897,14.0582,92619.0
2016-01-11 09:30:00,22.47,22.73,22.45,22.48,13280.0,13.9959,14.1579,13.9835,14.0021,13280.0
2016-01-11 09:35:00,22.45,22.55,22.28,22.36,4189.0,13.9835,14.0457,13.8776,13.9274,4189.0
2016-01-11 09:40:00,22.27,22.3,22.03,22.17,6789.0,13.8713,13.89,13.7218,13.8091,6789.0
2016-01-11 09:45:00,22.16,22.16,21.67,21.72,12038.0,13.8028,13.8028,13.4976,13.5288,12038.0
2016-01-11 09:50:00,21.68,21.85,21.6,21.78,6455.0,13.5038,13.6097,13.454,13.5661,6455.0
2016-01-11 09:55:00,21.77,21.77,21.54,21.73,11059.0,13.5599,13.5599,13.4166,13.535,11059.0
2016-01-11 10:00:00,21.74,21.74,21.52,21.68,10861.0,13.5412,13.5412,13.4042,13.5038,10861.0
2016-01-11 10:05:00,21.64,21.68,21.54,21.68,23263.0,13.4789,13.5038,13.4166,13.5038,23263.0
2016-01-11 10:10:00,21.63,21.88,21.63,21.77,6069.0,13.4727,13.6284,13.4727,13.5599,6069.0
2016-01-11 10:15:00,21.7,21.8,21.58,21.8,10890.0,13.5163,13.5786,13.4416,13.5786,10890.0
2016-01-11 10:20:00,21.75,21.75,21.53,21.72,7455.0,13.5474,13.5474,13.4104,13.5288,7455.0
2016-01-11 10:25:00,21.68,21.68,21.54,21.64,9380.0,13.5038,13.5038,13.4166,13.4789,9380.0
2016-01-11 10:30:00,21.64,21.96,21.64,21.92,10800.0,13.4789,13.6782,13.4789,13.6533,10800.0
2016-01-11 10:35:00,21.95,22.1,21.83,21.85,10859.0,13.672,13.7654,13.5973,13.6097,10859.0
2016-01-11 10:40:00,21.88,22.02,21.85,22.02,17966.0,13.6284,13.7156,13.6097,13.7156,17966.0
2016-01-11 10:45:00,22.03,22.03,21.73,21.76,9283.0,13.7218,13.7218,13.535,13.5537,9283.0
2016-01-11 10:50:00,21.79,21.83,21.7,21.76,14274.0,13.5724,13.5973,13.5163,13.5537,14274.0
2016-01-11 10:55:00,21.7,21.74,21.6,21.67,35423.0,13.5163,13.5412,13.454,13.4976,35423.0
2016-01-11 11:00:00,21.67,21.67,21.52,21.55,34447.0,13.4976,13.4976,13.4042,13.4229,34447.0
2016-01-11 11:05:00,21.54,21.63,21.54,21.62,8751.0,13.4166,13.4727,13.4166,13.4665,8751.0
2016-01-11 11:10:00,21.65,21.9,21.64,21.74,18210.0,13.4852,13.6409,13.4789,13.5412,18210.0
2016-01-11 11:15:00,21.75,21.92,21.69,21.69,8536.0,13.5474,13.6533,13.5101,13.5101,8536.0
2016-01-11 11:20:00,21.66,21.84,21.61,21.83,10273.0,13.4914,13.6035,13.4602,13.5973,10273.0
2016-01-11 11:25:00,21.83,21.88,21.7,21.77,9800.0,13.5973,13.6284,13.5163,13.5599,9800.0
2016-01-11 11:30:00,21.75,21.78,21.57,21.6,27138.0,13.5474,13.5661,13.4353,13.454,27138.0
2016-01-11 11:35:00,21.6,21.72,21.57,21.67,14011.0,13.454,13.5288,13.4353,13.4976,14011.0
2016-01-11 11:40:00,21.67,21.8,21.62,21.62,10916.0,13.4976,13.5786,13.4665,13.4665,10916.0
2016-01-11 11:45:00,21.6,21.68,21.52,21.58,15252.0,13.454,13.5038,13.4042,13.4416,15252.0
2016-01-11 11:50:00,21.58,21.79,21.54,21.73,6158.0,13.4416,13.5724,13.4166,13.535,6158.0
2016-01-11 11:55:00,21.69,21.73,21.59,21.62,3700.0,13.5101,13.535,13.4478,13.4665,3700.0
2016-01-11 12:00:00,21.64,21.71,21.54,21.54,11721.0,13.4789,13.5225,13.4166,13.4166,11721.0
2016-01-11 12:05:00,21.55,21.57,21.52,21.56,17509.0,13.4229,13.4353,13.4042,13.4291,17509.0
2016-01-11 12:10:00,21.56,21.57,21.52,21.54,13291.0,13.4291,13.4353,13.4042,13.4166,13291.0
2016-01-11 12:15:00,21.54,21.74,21.54,21.7,17570.0,13.4166,13.5412,13.4166,13.5163,17570.0
2016-01-11 12:20:00,21.72,21.85,21.64,21.8,13922.0,13.5288,13.6097,13.4789,13.5786,13922.0
2016-01-11 12:25:00,21.76,21.79,21.7,21.73,5567.0,13.5537,13.5724,13.5163,13.535,5567.0
2016-01-11 12:30:00,21.75,22.02,21.75,21.95,27596.0,13.5474,13.7156,13.5474,13.672,27596.0
2016-01-11 12:35:00,21.97,22.05,21.92,21.95,13256.0,13.6845,13.7343,13.6533,13.672,13256.0
2016-01-11 12:40:00,21.97,21.99,21.91,21.96,6150.0,13.6845,13.6969,13.6471,13.6782,6150.0
2016-01-11 12:45:00,22.0,22.02,21.93,21.93,10418.0,13.7032,13.7156,13.6596,13.6596,10418.0
2016-01-11 12:50:00,21.94,22.0,21.88,21.91,5110.0,13.6658,13.7032,13.6284,13.6471,5110.0
2016-01-11 12:55:00,21.91,21.93,21.88,21.91,4983.0,13.6471,13.6596,13.6284,13.6471,4983.0
2016-01-11 13:00:00,21.92,22.01,21.88,21.91,5798.0,13.6533,13.7094,13.6284,13.6471,5798.0
2016-01-11 13:05:00,21.93,21.93,21.84,21.88,7444.0,13.6596,13.6596,13.6035,13.6284,7444.0
2016-01-11 13:10:00,21.86,21.91,21.69,21.73,7337.0,13.616,13.6471,13.5101,13.535,7337.0
2016-01-11 13:15:00,21.71,21.81,21.7,21.81,6665.0,13.5225,13.5848,13.5163,13.5848,6665.0
2016-01-11 13:20:00,21.83,21.89,21.77,21.81,7078.0,13.5973,13.6346,13.5599,13.5848,7078.0
2016-01-11 13:25:00,21.84,21.87,21.79,21.83,45993.0,13.6035,13.6222,13.5724,13.5973,45993.0
2016-01-11 13:30:00,21.81,21.84,21.71,21.77,16367.0,13.5848,13.6035,13.5225,13.5599,16367.0
2016-01-11 13:35:00,21.77,21.77,21.67,21.77,8259.0,13.5599,13.5599,13.4976,13.5599,8259.0
2016-01-11 13:40:00,21.79,21.83,21.66,21.72,7988.0,13.5724,13.5973,13.4914,13.5288,7988.0
2016-01-11 13:45:00,21.73,21.74,21.58,21.58,12932.0,13.535,13.5412,13.4416,13.4416,12932.0
2016-01-11 13:50:00,21.58,21.62,21.48,21.5,14989.0,13.4416,13.4665,13.3793,13.3917,14989.0
2016-01-11 13:55:00,21.53,21.58,21.4,21.46,25937.0,13.4104,13.4416,13.3294,13.3668,25937.0
2016-01-11 14:00:00,21.44,21.48,21.39,21.45,11578.0,13.3544,13.3793,13.3232,13.3606,11578.0
2016-01-11 14:05:00,21.44,21.53,21.43,21.52,13038.0,13.3544,13.4104,13.3481,13.4042,13038.0
2016-01-11 14:10:00,21.51,21.62,21.48,21.6,7974.0,13.398,13.4665,13.3793,13.454,7974.0
2016-01-11 14:15:00,21.57,21.7,21.56,21.64,14150.0,13.4353,13.5163,13.4291,13.4789,14150.0
2016-01-11 14:20:00,21.62,21.67,21.53,21.66,16179.0,13.4665,13.4976,13.4104,13.4914,16179.0
2016-01-11 14:25:00,21.67,21.84,21.67,21.83,24442.0,13.4976,13.6035,13.4976,13.5973,24442.0
2016-01-11 14:30:00,21.82,21.87,21.81,21.83,39114.0,13.591,13.6222,13.5848,13.5973,39114.0
2016-01-11 14:35:00,21.85,21.86,21.78,21.85,13153.0,13.6097,13.616,13.5661,13.6097,13153.0
2016-01-11 14:40:00,21.86,22.0,21.85,22.0,19206.0,13.616,13.7032,13.6097,13.7032,19206.0
2016-01-11 14:45:00,21.99,21.99,21.87,21.89,11554.0,13.6969,13.6969,13.6222,13.6346,11554.0
2016-01-11 14:50:00,21.89,21.92,21.85,21.85,13622.0,13.6346,13.6533,13.6097,13.6097,13622.0
2016-01-11 14:55:00,21.85,21.87,21.79,21.85,16639.0,13.6097,13.6222,13.5724,13.6097,16639.0
2016-01-11 15:00:00,21.86,21.91,21.79,21.85,15306.0,13.616,13.6471,13.5724,13.6097,15306.0
2016-01-11 15:05:00,21.84,21.84,21.69,21.7,13992.0,13.6035,13.6035,13.5101,13.5163,13992.0
2016-01-11 15:10:00,21.7,21.71,21.55,21.59,26362.0,13.5163,13.5225,13.4229,13.4478,26362.0
2016-01-11 15:15:00,21.56,21.59,21.49,21.56,12423.0,13.4291,13.4478,13.3855,13.4291,12423.0
2016-01-11 15:20:00,21.55,21.59,21.49,21.55,14218.0,13.4229,13.4478,13.3855,13.4229,14218.0
2016-01-11 15:25:00,21.55,21.76,21.55,21.75,16731.0,13.4229,13.5537,13.4229,13.5474,16731.0
2016-01-11 15:30:00,21.76,21.87,21.73,21.83,19379.0,13.5537,13.6222,13.535,13.5973,19379.0
2016-01-11 15:35:00,21.85,21.93,21.79,21.79,21329.0,13.6097,13.6596,13.5724,13.5724,21329.0
2016-01-11 15:40:00,21.78,21.91,21.75,21.86,26626.0,13.5661,13.6471,13.5474,13.616,26626.0
2016-01-11 15:45:00,21.84,21.96,21.78,21.82,76690.0,13.6035,13.6782,13.5661,13.591,76690.0
2016-01-11 15:50:00,21.84,21.99,21.84,21.98,53598.0,13.6035,13.6969,13.6035,13.6907,53598.0
2016-01-11 15:55:00,21.98,21.98,21.85,21.88,68812.0,13.6907,13.6907,13.6097,13.6284,68812.0
2016-01-12 09:30:00,22.41,22.53,22.34,22.53,20810.0,13.9585,14.0333,13.9149,14.0333,20810.0
2016-01-12 09:35:00,22.54,22.98,22.43,22.98,12989.0,14.0395,14.3136,13.971,14.3136,12989.0
2016-01-12 09:40:00,23.0,23.45,22.97,23.33,23994.0,14.326,14.6063,14.3073,14.5316,23994.0
2016-01-12 09:45:00,23.32,23.75,23.27,23.65,36935.0,14.5254,14.7932,14.4942,14.7309,36935.0
2016-01-12 09:50:00,23.65,23.9,23.56,23.56,42680.0,14.7309,14.8866,14.6748,14.6748,42680.0
2016-01-12 09:55:00,23.53,23.67,23.27,23.32,38558.0,14.6562,14.7434,14.4942,14.5254,38558.0
2016-01-12 10:00:00,23.35,23.48,23.28,23.37,40104.0,14.544,14.625,14.5004,14.5565,40104.0
2016-01-12 10:05:00,23.37,23.5,23.1,23.23,34758.0,14.5565,14.6375,14.3883,14.4693,34758.0
2016-01-12 10:10:00,23.25,23.28,22.61,22.66,66176.0,14.4818,14.5004,14.0831,14.1143,66176.0
2016-01-12 10:15:00,22.68,22.81,22.36,22.44,54485.0,14.1267,14.2077,13.9274,13.9772,54485.0
2016-01-12 10:20:00,22.47,22.54,21.84,21.96,45915.0,13.9959,14.0395,13.6035,13.6782,45915.0
2016-01-12 10:25:00,21.99,22.09,21.69,21.91,23086.0,13.6969,13.7592,13.5101,13.6471,23086.0
2016-01-12 10:30:00,21.85,22.4,21.85,22.34,29175.0,13.6097,13.9523,13.6097,13.9149,29175.0
2016-01-12 10:35:00,22.33,22.54,22.29,22.32,48987.0,13.9087,14.0395,13.8838,13.9025,48987.0
2016-01-12 10:40:00,22.3,22.33,22.13,22.2,21954.0,13.89,13.9087,13.7841,13.8277,21954.0
2016-01-12 10:45:00,22.21,22.32,22.04,22.04,26692.0,13.834,13.9025,13.7281,13.7281,26692.0
2016-01-12 10:50:00,22.05,22.35,22.04,22.21,44787.0,13.7343,13.9212,13.7281,13.834,44787.0
2016-01-12 10:55:00,22.21,22.27,22.04,22.08,19846.0,13.834,13.8713,13.7281,13.753,19846.0
2016-01-12 11:00:00,22.06,22.39,22.03,22.37,26712.0,13.7405,13.9461,13.7218,13.9336,26712.0
2016-01-12 11:05:00,22.32,22.32,22.05,22.1,20127.0,13.9025,13.9025,13.7343,13.7654,20127.0
2016-01-12 11:10:00,22.06,22.08,21.69,21.69,11928.0,13.7405,13.753,13.5101,13.5101,11928.0
2016-01-12 11:15:00,21.68,21.7,21.51,21.51,16584.0,13.5038,13.5163,13.398,13.398,16584.0
2016-01-12 11:20:00,21.51,21.57,21.33,21.45,16439.0,13.398,13.4353,13.2858,13.3606,16439.0
2016-01-12 11:25:00,21.42,21.43,21.21,21.25,12476.0,13.3419,13.3481,13.2111,13.236,12476.0
2016-01-12 11:30:00,21.22,21.29,21.09,21.23,16799.0,13.2173,13.2609,13.1363,13.2236,16799.0
2016-01-12 11:35:00,21.18,21.18,20.98,21.01,12858.0,13.1924,13.1924,13.0678,13.0865,12858.0
2016-01-12 11:40:00,21.0,21.36,21.0,21.28,7571.0,13.0803,13.3045,13.0803,13.2547,7571.0
2016-01-12 11:45:00,21.23,21.54,21.05,21.49,11771.0,13.2236,13.4166,13.1114,13.3855,11771.0
2016-01-12 11:50:00,21.49,21.53,21.29,21.3,6662.0,13.3855,13.4104,13.2609,13.2672,6662.0
2016-01-12 11:55:00,21.31,21.42,21.15,21.3,15566.0,13.2734,13.3419,13.1737,13.2672,15566.0
2016-01-12 12:00:00,21.27,21.64,21.27,21.63,24955.0,13.2485,13.4789,13.2485,13.4727,24955.0
2016-01-12 12:05:00,21.63,21.67,21.56,21.56,22528.0,13.4727,13.4976,13.4291,13.4291,22528.0
2016-01-12 12:10:00,21.51,21.51,21.12,21.18,17903.0,13.398,13.398,13.155,13.1924,17903.0
2016-01-12 12:15:00,21.17,21.17,20.93,20.93,10149.0,13.1862,13.1862,13.0367,13.0367,10149.0
2016-01-12 12:20:00,20.95,21.02,20.86,20.86,9097.0,13.0491,13.0927,12.9931,12.9931,9097.0
2016-01-12 12:25:00,20.87,21.01,20.78,20.89,13231.0,12.9993,13.0865,12.9433,13.0118,13231.0
2016-01-12 12:30:00,20.87,20.9,20.65,20.65,9170.0,12.9993,13.018,12.8623,12.8623,9170.0
2016-01-12 12:35:00,20.65,20.73,20.52,20.7,15699.0,12.8623,12.9121,12.7813,12.8934,15699.0
2016-01-12 12:40:00,20.7,20.8,20.7,20.75,6684.0,12.8934,12.9557,12.8934,12.9246,6684.0
2016-01-12 12:45:00,20.75,21.01,20.71,20.96,10601.0,12.9246,13.0865,12.8997,13.0554,10601.0
2016-01-12 12:50:00,20.95,20.95,20.81,20.86,5250.0,13.0491,13.0491,12.9619,12.9931,5250.0
2016-01-12 12:55:00,20.87,20.92,20.75,20.77,9545.0,12.9993,13.0305,12.9246,12.937,9545.0
2016-01-12 13:00:00,20.78,21.11,20.77,21.01,34697.0,12.9433,13.1488,12.937,13.0865,34697.0
2016-01-12 13:05:00,21.04,21.04,20.95,21.02,17254.0,13.1052,13.1052,13.0491,13.0927,17254.0
2016-01-12 13:10:00,21.01,21.28,20.99,21.24,20271.0,13.0865,13.2547,13.0741,13.2298,20271.0
2016-01-12 13:15:00,21.22,21.22,21.07,21.15,16843.0,13.2173,13.2173,13.1239,13.1737,16843.0
2016-01-12 13:20:00,21.13,21.22,21.1,21.1,9574.0,13.1613,13.2173,13.1426,13.1426,9574.0
2016-01-12 13:25:00,21.08,21.15,21.0,21.01,12717.0,13.1301,13.1737,13.0803,13.0865,12717.0
2016-01-12 13:30:00,21.0,21.12,21.0,21.07,15130.0,13.0803,13.155,13.0803,13.1239,15130.0
2016-01-12 13:35:00,21.07,21.32,21.07,21.28,24210.0,13.1239,13.2796,13.1239,13.2547,24210.0
2016-01-12 13:40:00,21.29,21.34,21.17,21.32,18262.0,13.2609,13.2921,13.1862,13.2796,18262.0
2016-01-12 13:45:00,21.32,21.39,21.29,21.39,30195.0,13.2796,13.3232,13.2609,13.3232,30195.0
2016-01-12 13:50:00,21.41,21.42,21.35,21.37,14442.0,13.3357,13.3419,13.2983,13.3108,14442.0
2016-01-12 13:55:00,21.35,21.37,21.28,21.29,18896.0,13.2983,13.3108,13.2547,13.2609,18896.0
2016-01-12 14:00:00,21.29,21.29,21.11,21.11,28795.0,13.2609,13.2609,13.1488,13.1488,28795.0
2016-01-12 14:05:00,21.08,21.1,20.94,21.02,25448.0,13.1301,13.1426,13.0429,13.0927,25448.0
2016-01-12 14:10:00,21.02,21.18,21.01,21.09,20092.0,13.0927,13.1924,13.0865,13.1363,20092.0
2016-01-12 14:15:00,21.13,21.13,20.85,20.85,17257.0,13.1613,13.1613,12.9869,12.9869,17257.0
2016-01-12 14:20:00,20.84,20.86,20.74,20.82,16196.0,12.9806,12.9931,12.9183,12.9682,16196.0
2016-01-12 14:25:00,20.83,20.94,20.76,20.76,11353.0,12.9744,13.0429,12.9308,12.9308,11353.0
2016-01-12 14:30:00,20.74,20.84,20.67,20.8,17328.0,12.9183,12.9806,12.8747,12.9557,17328.0
2016-01-12 14:35:00,20.79,21.02,20.79,20.98,15795.0,12.9495,13.0927,12.9495,13.0678,15795.0
2016-01-12 14:40:00,21.0,21.2,20.92,21.19,20002.0,13.0803,13.2049,13.0305,13.1986,20002.0
2016-01-12 14:45:00,21.21,21.22,21.08,21.14,12223.0,13.2111,13.2173,13.1301,13.1675,12223.0
2016-01-12 14:50:00,21.12,21.49,21.11,21.45,19030.0,13.155,13.3855,13.1488,13.3606,19030.0
2016-01-12 14:55:00,21.45,21.61,21.35,21.53,25500.0,13.3606,13.4602,13.2983,13.4104,25500.0
2016-01-12 15:00:00,21.52,21.69,21.51,21.63,22902.0,13.4042,13.5101,13.398,13.4727,22902.0
2016-01-12 15:05:00,21.65,21.88,21.6,21.75,33582.0,13.4852,13.6284,13.454,13.5474,33582.0
2016-01-12 15:10:00,21.75,21.88,21.74,21.79,26222.0,13.5474,13.6284,13.5412,13.5724,26222.0
2016-01-12 15:15:00,21.79,22.07,21.78,22.06,30029.0,13.5724,13.7468,13.5661,13.7405,30029.0
2016-01-12 15:20:00,22.08,22.27,22.05,22.26,32285.0,13.753,13.8713,13.7343,13.8651,32285.0
2016-01-12 15:25:00,22.25,22.35,21.99,22.01,39914.0,13.8589,13.9212,13.6969,13.7094,39914.0
2016-01-12 15:30:00,21.94,21.99,21.84,21.87,27911.0,13.6658,13.6969,13.6035,13.6222,27911.0
2016-01-12 15:35:00,21.88,22.1,21.86,21.9,45270.0,13.6284,13.7654,13.616,13.6409,45270.0
2016-01-12 15:40:00,21.91,22.22,21.91,22.21,78080.0,13.6471,13.8402,13.6471,13.834,78080.0
2016-01-12 15:45:00,22.2,22.2,22.05,22.14,101183.0,13.8277,13.8277,13.7343,13.7904,101183.0
2016-01-12 15:50:00,22.15,22.15,21.99,22.04,75082.0,13.7966,13.7966,13.6969,13.7281,75082.0
2016-01-12 15:55:00,22.04,22.06,21.94,22.04,104689.0,13.7281,13.7405,13.6658,13.7281,104689.0
2016-01-13 09:30:00,22.23,22.31,21.9,22.0,26316.0,13.8464,13.8963,13.6409,13.7032,26316.0
2016-01-13 09:35:00,22.02,22.56,21.85,22.46,8500.0,13.7156,14.052,13.6097,13.9897,8500.0
2016-01-13 09:40:00,22.53,22.66,22.27,22.63,24140.0,14.0333,14.1143,13.8713,14.0956,24140.0
2016-01-13 09:45:00,22.52,22.71,21.94,22.05,25276.0,14.0271,14.1454,13.6658,13.7343,25276.0
2016-01-13 09:50:00,22.0,22.03,21.59,21.61,50647.0,13.7032,13.7218,13.4478,13.4602,50647.0
2016-01-13 09:55:00,21.6,21.6,21.27,21.42,126863.0,13.454,13.454,13.2485,13.3419,126863.0
2016-01-13 10:00:00,21.42,21.94,21.38,21.54,34735.0,13.3419,13.6658,13.317,13.4166,34735.0
2016-01-13 10:05:00,21.56,21.62,21.18,21.21,35133.0,13.4291,13.4665,13.1924,13.2111,35133.0
2016-01-13 10:10:00,21.18,21.22,20.69,20.76,24838.0,13.1924,13.2173,12.8872,12.9308,24838.0
2016-01-13 10:15:00,20.78,20.78,20.25,20.29,26366.0,12.9433,12.9433,12.6131,12.6381,26366.0
2016-01-13 10:20:00,20.3,20.43,20.03,20.35,40588.0,12.6443,12.7253,12.4761,12.6754,40588.0
2016-01-13 10:25:00,20.36,20.41,20.0,20.04,30167.0,12.6817,12.7128,12.4574,12.4823,30167.0
2016-01-13 10:30:00,20.0,20.01,19.57,19.7,101164.0,12.4574,12.4636,12.1896,12.2706,101164.0
2016-01-13 10:35:00,19.69,19.98,19.69,19.76,31953.0,12.2643,12.445,12.2643,12.3079,31953.0
2016-01-13 10:40:00,19.78,19.96,19.63,19.84,27272.0,12.3204,12.4325,12.227,12.3578,27272.0
2016-01-13 10:45:00,19.87,20.01,19.44,20.01,52686.0,12.3764,12.4636,12.1086,12.4636,52686.0
2016-01-13 10:50:00,19.96,20.29,19.83,20.12,43951.0,12.4325,12.6381,12.3515,12.5322,43951.0
2016-01-13 10:55:00,20.05,20.3,19.96,20.28,26086.0,12.4886,12.6443,12.4325,12.6318,26086.0
2016-01-13 11:00:00,20.32,20.33,19.8,19.91,48841.0,12.6567,12.663,12.3328,12.4014,48841.0
2016-01-13 11:05:00,19.91,19.97,19.69,19.69,38974.0,12.4014,12.4387,12.2643,12.2643,38974.0
2016-01-13 11:10:00,19.69,20.12,19.65,20.0,36348.0,12.2643,12.5322,12.2394,12.4574,36348.0
2016-01-13 11:15:00,20.01,20.24,19.93,20.18,26766.0,12.4636,12.6069,12.4138,12.5695,26766.0
2016-01-13 11:20:00,20.21,20.42,20.03,20.12,38327.0,12.5882,12.719,12.4761,12.5322,38327.0
2016-01-13 11:25:00,20.11,20.13,19.82,19.86,21291.0,12.5259,12.5384,12.3453,12.3702,21291.0
2016-01-13 11:30:00,19.86,19.95,19.64,19.82,29270.0,12.3702,12.4263,12.2332,12.3453,29270.0
2016-01-13 11:35:00,19.8,19.99,19.78,19.82,20912.0,12.3328,12.4512,12.3204,12.3453,20912.0
2016-01-13 11:40:00,19.82,19.82,19.48,19.49,34551.0,12.3453,12.3453,12.1335,12.1398,34551.0
2016-01-13 11:45:00,19.46,19.47,19.15,19.25,38009.0,12.1211,12.1273,11.928,11.9903,38009.0
2016-01-13 11:50:00,19.25,19.28,19.09,19.12,36340.0,11.9903,12.009,11.8906,11.9093,36340.0
2016-01-13 11:55:00,19.12,19.14,18.99,19.11,52579.0,11.9093,11.9218,11.8283,11.9031,52579.0
2016-01-13 12:00:00,19.12,19.16,18.97,19.02,50790.0,11.9093,11.9342,11.8159,11.847,50790.0
2016-01-13 12:05:00,19.03,19.05,18.85,18.87,29070.0,11.8532,11.8657,11.7411,11.7536,29070.0
2016-01-13 12:10:00,18.89,18.91,18.77,18.77,21300.0,11.766,11.7785,11.6913,11.6913,21300.0
2016-01-13 12:15:00,18.8,18.88,18.75,18.82,20785.0,11.71,11.7598,11.6788,11.7224,20785.0
2016-01-13 12:20:00,18.82,19.0,18.78,18.96,248287.0,11.7224,11.8345,11.6975,11.8096,248287.0
2016-01-13 12:25:00,18.95,18.99,18.83,18.85,25200.0,11.8034,11.8283,11.7287,11.7411,25200.0
2016-01-13 12:30:00,18.82,18.82,18.62,18.65,41957.0,11.7224,11.7224,11.5979,11.6165,41957.0
2016-01-13 12:35:00,18.7,18.77,18.67,18.75,28611.0,11.6477,11.6913,11.629,11.6788,28611.0
2016-01-13 12:40:00,18.77,18.84,18.73,18.75,39500.0,11.6913,11.7349,11.6664,11.6788,39500.0
2016-01-13 12:45:00,18.79,18.88,18.75,18.85,39801.0,11.7037,11.7598,11.6788,11.7411,39801.0
2016-01-13 12:50:00,18.84,18.85,18.67,18.7,32894.0,11.7349,11.7411,11.629,11.6477,32894.0
2016-01-13 12:55:00,18.7,18.7,18.63,18.66,23190.0,11.6477,11.6477,11.6041,11.6228,23190.0
2016-01-13 13:00:00,18.67,18.67,18.56,18.6,34896.0,11.629,11.629,11.5605,11.5854,34896.0
2016-01-13 13:05:00,18.6,18.6,18.55,18.57,23909.0,11.5854,11.5854,11.5543,11.5667,23909.0
2016-01-13 13:10:00,18.57,18.58,18.53,18.54,21709.0,11.5667,11.5729,11.5418,11.548,21709.0
2016-01-13 13:15:00,18.54,18.54,18.44,18.45,55050.0,11.548,11.548,11.4857,11.492,55050.0
2016-01-13 13:20:00,18.46,18.54,18.44,18.52,81356.0,11.4982,11.548,11.4857,11.5356,81356.0
2016-01-13 13:25:00,18.52,18.54,18.49,18.51,50905.0,11.5356,11.548,11.5169,11.5293,50905.0
2016-01-13 13:30:00,18.52,18.7,18.5,18.64,73898.0,11.5356,11.6477,11.5231,11.6103,73898.0
2016-01-13 13:35:00,18.64,18.66,18.53,18.54,25727.0,11.6103,11.6228,11.5418,11.548,25727.0
2016-01-13 13:40:00,18.54,18.56,18.41,18.41,30999.0,11.548,11.5605,11.4671,11.4671,30999.0
2016-01-13 13:45:00,18.4,18.4,18.29,18.29,33920.0,11.4608,11.4608,11.3923,11.3923,33920.0
2016-01-13 13:50:00,18.29,18.47,18.28,18.43,34142.0,11.3923,11.5044,11.3861,11.4795,34142.0
2016-01-13 13:55:00,18.43,18.43,18.28,18.3,86368.0,11.4795,11.4795,11.3861,11.3985,86368.0
2016-01-13 14:00:00,18.3,18.3,18.21,18.24,51365.0,11.3985,11.3985,11.3425,11.3612,51365.0
2016-01-13 14:05:00,18.24,18.28,18.16,18.17,51783.0,11.3612,11.3861,11.3113,11.3176,51783.0
2016-01-13 14:10:00,18.18,18.3,18.16,18.3,44824.0,11.3238,11.3985,11.3113,11.3985,44824.0
2016-01-13 14:15:00,18.3,18.33,17.96,18.09,74752.0,11.3985,11.4172,11.1868,11.2677,74752.0
2016-01-13 14:20:00,18.09,18.09,17.87,17.87,35927.0,11.2677,11.2677,11.1307,11.1307,35927.0
2016-01-13 14:25:00,17.87,17.89,17.71,17.84,61996.0,11.1307,11.1432,11.031,11.112,61996.0
2016-01-13 14:30:00,17.83,17.83,17.54,17.54,119809.0,11.1058,11.1058,10.9252,10.9252,119809.0
2016-01-13 14:35:00,17.54,17.55,17.31,17.34,90678.0,10.9252,10.9314,10.7819,10.8006,90678.0
2016-01-13 14:40:00,17.35,17.36,17.16,17.16,59526.0,10.8068,10.813,10.6885,10.6885,59526.0
2016-01-13 14:45:00,17.16,17.51,17.15,17.47,124257.0,10.6885,10.9065,10.6822,10.8816,124257.0
2016-01-13 14:50:00,17.48,17.73,17.46,17.73,58447.0,10.8878,11.0435,10.8753,11.0435,58447.0
2016-01-13 14:55:00,17.72,17.77,17.55,17.58,49015.0,11.0373,11.0684,10.9314,10.9501,49015.0
2016-01-13 15:00:00,17.58,17.61,17.54,17.6,52855.0,10.9501,10.9688,10.9252,10.9625,52855.0
2016-01-13 15:05:00,17.59,17.6,17.5,17.52,47301.0,10.9563,10.9625,10.9002,10.9127,47301.0
2016-01-13 15:10:00,17.51,17.51,17.35,17.36,50075.0,10.9065,10.9065,10.8068,10.813,50075.0
2016-01-13 15:15:00,17.36,17.47,17.35,17.46,51909.0,10.813,10.8816,10.8068,10.8753,51909.0
2016-01-13 15:20:00,17.46,17.51,17.4,17.51,83741.0,10.8753,10.9065,10.838,10.9065,83741.0
2016-01-13 15:25:00,17.51,17.78,17.51,17.69,94587.0,10.9065,11.0746,10.9065,11.0186,94587.0
2016-01-13 15:30:00,17.68,17.82,17.65,17.82,117770.0,11.0124,11.0996,10.9937,11.0996,117770.0
2016-01-13 15:35:00,17.77,17.78,17.5,17.51,184892.0,11.0684,11.0746,10.9002,10.9065,184892.0
2016-01-13 15:40:00,17.52,17.58,17.35,17.36,214001.0,10.9127,10.9501,10.8068,10.813,214001.0
2016-01-13 15:45:00,17.36,17.45,17.35,17.37,102708.0,10.813,10.8691,10.8068,10.8193,102708.0
2016-01-13 15:50:00,17.36,17.44,17.33,17.41,250067.0,10.813,10.8629,10.7944,10.8442,250067.0
2016-01-13 15:55:00,17.41,17.42,17.26,17.27,407819.0,10.8442,10.8504,10.7508,10.757,407819.0
2016-01-14 09:30:00,18.07,18.22,17.53,17.68,132250.0,11.2553,11.3487,10.9189,11.0124,132250.0
2016-01-14 09:35:00,17.67,17.68,17.48,17.55,95073.0,11.0061,11.0124,10.8878,10.9314,95073.0
2016-01-14 09:40:00,17.55,18.02,17.38,17.91,161902.0,10.9314,11.2241,10.8255,11.1556,161902.0
2016-01-14 09:45:00,17.91,18.0,17.73,17.97,67863.0,11.1556,11.2117,11.0435,11.193,67863.0
2016-01-14 09:50:00,18.0,18.25,17.8,17.94,118911.0,11.2117,11.3674,11.0871,11.1743,118911.0
2016-01-14 09:55:00,17.93,17.95,17.58,17.6,22132.0,11.1681,11.1805,10.9501,10.9625,22132.0
2016-01-14 10:00:00,17.59,17.61,17.2,17.33,76316.0,10.9563,10.9688,10.7134,10.7944,76316.0
2016-01-14 10:05:00,17.33,17.63,17.32,17.63,25764.0,10.7944,10.9812,10.7881,10.9812,25764.0
2016-01-14 10:10:00,17.63,18.05,17.55,17.79,83384.0,10.9812,11.2428,10.9314,11.0809,83384.0
2016-01-14 10:15:00,17.87,17.98,17.74,17.81,87169.0,11.1307,11.1992,11.0497,11.0933,87169.0
2016-01-14 10:20:00,17.81,18.3,17.79,18.26,93648.0,11.0933,11.3985,11.0809,11.3736,93648.0
2016-01-14 10:25:00,18.25,18.28,17.93,18.12,97063.0,11.3674,11.3861,11.1681,11.2864,97063.0
2016-01-14 10:30:00,18.12,18.14,18.0,18.01,66994.0,11.2864,11.2989,11.2117,11.2179,66994.0
2016-01-14 10:35:00,18.02,18.14,17.77,17.82,59646.0,11.2241,11.2989,11.0684,11.0996,59646.0
2016-01-14 10:40:00,17.83,17.99,17.51,17.94,42115.0,11.1058,11.2054,10.9065,11.1743,42115.0
2016-01-14 10:45:00,17.9,18.01,17.86,17.94,85329.0,11.1494,11.2179,11.1245,11.1743,85329.0
2016-01-14 10:50:00,17.95,18.14,17.94,18.09,38712.0,11.1805,11.2989,11.1743,11.2677,38712.0
2016-01-14 10:55:00,18.09,18.09,17.87,17.87,42116.0,11.2677,11.2677,11.1307,11.1307,42116.0
2016-01-14 11:00:00,17.87,18.06,17.84,17.86,35326.0,11.1307,11.2491,11.112,11.1245,35326.0
2016-01-14 11:05:00,17.85,17.9,17.68,17.68,31267.0,11.1182,11.1494,11.0124,11.0124,31267.0
2016-01-14 11:10:00,17.67,17.88,17.6,17.88,26641.0,11.0061,11.1369,10.9625,11.1369,26641.0
2016-01-14 11:15:00,17.88,17.88,17.46,17.46,27388.0,11.1369,11.1369,10.8753,10.8753,27388.0
2016-01-14 11:20:00,17.45,17.54,17.35,17.39,33156.0,10.8691,10.9252,10.8068,10.8317,33156.0
2016-01-14 11:25:00,17.37,17.39,17.13,17.29,55724.0,10.8193,10.8317,10.6698,10.7694,55724.0
2016-01-14 11:30:00,17.29,17.37,17.22,17.27,18825.0,10.7694,10.8193,10.7258,10.757,18825.0
2016-01-14 11:35:00,17.27,17.33,17.07,17.13,39189.0,10.757,10.7944,10.6324,10.6698,39189.0
2016-01-14 11:40:00,17.13,17.18,16.85,17.15,85538.0,10.6698,10.7009,10.4954,10.6822,85538.0
2016-01-14 11:45:00,17.16,17.4,17.1,17.36,65654.0,10.6885,10.838,10.6511,10.813,65654.0
2016-01-14 11:50:00,17.36,17.62,17.36,17.5,24168.0,10.813,10.975,10.813,10.9002,24168.0
2016-01-14 11:55:00,17.48,17.54,17.45,17.47,11800.0,10.8878,10.9252,10.8691,10.8816,11800.0
2016-01-14 12:00:00,17.47,17.55,17.44,17.46,50510.0,10.8816,10.9314,10.8629,10.8753,50510.0
2016-01-14 12:05:00,17.46,17.58,17.39,17.46,90516.0,10.8753,10.9501,10.8317,10.8753,90516.0
2016-01-14 12:10:00,17.44,17.47,17.37,17.4,19938.0,10.8629,10.8816,10.8193,10.838,19938.0
2016-01-14 12:15:00,17.4,17.51,17.39,17.44,29584.0,10.838,10.9065,10.8317,10.8629,29584.0
2016-01-14 12:20:00,17.45,17.52,17.43,17.5,30641.0,10.8691,10.9127,10.8566,10.9002,30641.0
2016-01-14 12:25:00,17.51,17.51,17.47,17.48,33704.0,10.9065,10.9065,10.8816,10.8878,33704.0
2016-01-14 12:30:00,17.49,17.62,17.46,17.62,113645.0,10.894,10.975,10.8753,10.975,113645.0
2016-01-14 12:35:00,17.62,17.77,17.61,17.72,20890.0,10.975,11.0684,10.9688,11.0373,20890.0
2016-01-14 12:40:00,17.74,17.79,17.69,17.73,36681.0,11.0497,11.0809,11.0186,11.0435,36681.0
2016-01-14 12:45:00,17.74,17.81,17.68,17.78,25886.0,11.0497,11.0933,11.0124,11.0746,25886.0
2016-01-14 12:50:00,17.77,17.82,17.75,17.81,29873.0,11.0684,11.0996,11.056,11.0933,29873.0
2016-01-14 12:55:00,17.82,17.83,17.76,17.77,28426.0,11.0996,11.1058,11.0622,11.0684,28426.0
2016-01-14 13:00:00,17.76,18.09,17.73,18.08,27917.0,11.0622,11.2677,11.0435,11.2615,27917.0
2016-01-14 13:05:00,18.07,18.24,18.06,18.16,33047.0,11.2553,11.3612,11.2491,11.3113,33047.0
2016-01-14 13:10:00,18.16,18.24,18.15,18.17,30277.0,11.3113,11.3612,11.3051,11.3176,30277.0
2016-01-14 13:15:00,18.18,18.19,18.12,18.14,37143.0,11.3238,11.33,11.2864,11.2989,37143.0
2016-01-14 13:20:00,18.16,18.59,18.16,18.55,43047.0,11.3113,11.5792,11.3113,11.5543,43047.0
2016-01-14 13:25:00,18.54,18.56,18.34,18.34,34139.0,11.548,11.5605,11.4235,11.4235,34139.0
2016-01-14 13:30:00,18.35,18.47,18.31,18.44,15732.0,11.4297,11.5044,11.4048,11.4857,15732.0
2016-01-14 13:35:00,18.44,18.54,18.28,18.28,30582.0,11.4857,11.548,11.3861,11.3861,30582.0
2016-01-14 13:40:00,18.27,18.28,18.05,18.05,35893.0,11.3799,11.3861,11.2428,11.2428,35893.0
2016-01-14 13:45:00,18.06,18.15,18.01,18.12,43768.0,11.2491,11.3051,11.2179,11.2864,43768.0
2016-01-14 13:50:00,18.11,18.25,18.09,18.25,16451.0,11.2802,11.3674,11.2677,11.3674,16451.0
2016-01-14 13:55:00,18.25,18.27,18.14,18.16,34067.0,11.3674,11.3799,11.2989,11.3113,34067.0
2016-01-14 14:00:00,18.17,18.22,18.03,18.03,35202.0,11.3176,11.3487,11.2304,11.2304,35202.0
2016-01-14 14:05:00,18.04,18.1,17.94,18.08,40229.0,11.2366,11.274,11.1743,11.2615,40229.0
2016-01-14 14:10:00,18.11,18.3,18.07,18.23,57167.0,11.2802,11.3985,11.2553,11.3549,57167.0
2016-01-14 14:15:00,18.21,18.22,18.1,18.1,39987.0,11.3425,11.3487,11.274,11.274,39987.0
2016-01-14 14:20:00,18.1,18.1,18.0,18.08,42054.0,11.274,11.274,11.2117,11.2615,42054.0
2016-01-14 14:25:00,18.1,18.24,18.08,18.21,32217.0,11.274,11.3612,11.2615,11.3425,32217.0
2016-01-14 14:30:00,18.2,18.24,18.14,18.2,38524.0,11.3363,11.3612,11.2989,11.3363,38524.0
2016-01-14 14:35:00,18.19,18.2,18.12,18.16,44797.0,11.33,11.3363,11.2864,11.3113,44797.0
2016-01-14 14:40:00,18.15,18.28,18.14,18.25,38843.0,11.3051,11.3861,11.2989,11.3674,38843.0
2016-01-14 14:45:00,18.24,18.93,18.23,18.8,120338.0,11.3612,11.7909,11.3549,11.71,120338.0
2016-01-14 14:50:00,18.81,19.01,18.81,18.85,63102.0,11.7162,11.8408,11.7162,11.7411,63102.0
2016-01-14 14:55:00,18.85,19.02,18.74,18.76,65101.0,11.7411,11.847,11.6726,11.6851,65101.0
2016-01-14 15:00:00,18.75,18.77,18.63,18.77,48249.0,11.6788,11.6913,11.6041,11.6913,48249.0
2016-01-14 15:05:00,18.78,18.89,18.77,18.8,38234.0,11.6975,11.766,11.6913,11.71,38234.0
2016-01-14 15:10:00,18.78,18.86,18.71,18.78,52671.0,11.6975,11.7473,11.6539,11.6975,52671.0
2016-01-14 15:15:00,18.78,18.81,18.66,18.66,28915.0,11.6975,11.7162,11.6228,11.6228,28915.0
2016-01-14 15:20:00,18.66,18.72,18.59,18.71,41148.0,11.6228,11.6601,11.5792,11.6539,41148.0
2016-01-14 15:25:00,18.71,18.76,18.49,18.49,63636.0,11.6539,11.6851,11.5169,11.5169,63636.0
2016-01-14 15:30:00,18.48,18.58,18.38,18.44,46974.0,11.5107,11.5729,11.4484,11.4857,46974.0
2016-01-14 15:35:00,18.44,18.53,18.36,18.53,73548.0,11.4857,11.5418,11.4359,11.5418,73548.0
2016-01-14 15:40:00,18.54,18.7,18.43,18.68,93122.0,11.548,11.6477,11.4795,11.6352,93122.0
2016-01-14 15:45:00,18.68,18.72,18.6,18.7,99841.0,11.6352,11.6601,11.5854,11.6477,99841.0
2016-01-14 15:50:00,18.7,19.0,18.65,19.0,173861.0,11.6477,11.8345,11.6165,11.8345,173861.0
2016-01-14 15:55:00,19.0,19.0,18.72,18.77,210304.0,11.8345,11.8345,11.6601,11.6913,210304.0
2016-01-15 09:30:00,16.73,16.95,16.38,16.95,8129.0,10.4206,10.5577,10.2026,10.5577,8129.0
2016-01-15 09:35:00,16.78,17.27,16.78,17.19,4800.0,10.4518,10.757,10.4518,10.7072,4800.0
2016-01-15 09:40:00,17.08,17.13,16.72,16.8,61928.0,10.6386,10.6698,10.4144,10.4642,61928.0
2016-01-15 09:45:00,16.83,17.5,16.83,17.24,69649.0,10.4829,10.9002,10.4829,10.7383,69649.0
2016-01-15 09:50:00,17.26,17.32,17.05,17.12,46067.0,10.7508,10.7881,10.62,10.6636,46067.0
2016-01-15 09:55:00,17.13,17.14,16.65,16.75,32002.0,10.6698,10.676,10.3708,10.4331,32002.0
2016-01-15 10:00:00,16.76,16.81,16.53,16.64,50980.0,10.4393,10.4705,10.2961,10.3646,50980.0
2016-01-15 10:05:00,16.64,16.84,16.58,16.79,33390.0,10.3646,10.4891,10.3272,10.458,33390.0
2016-01-15 10:10:00,16.8,16.93,16.57,16.59,40097.0,10.4642,10.5452,10.321,10.3334,40097.0
2016-01-15 10:15:00,16.58,16.78,16.5,16.78,39100.0,10.3272,10.4518,10.2774,10.4518,39100.0
2016-01-15 10:20:00,16.77,17.14,16.67,16.87,51937.0,10.4455,10.676,10.3833,10.5078,51937.0
2016-01-15 10:25:00,16.87,16.95,16.6,16.62,21406.0,10.5078,10.5577,10.3397,10.3521,21406.0
2016-01-15 10:30:00,16.57,16.84,16.56,16.69,30926.0,10.321,10.4891,10.3147,10.3957,30926.0
2016-01-15 10:35:00,16.68,16.81,16.6,16.61,18438.0,10.3895,10.4705,10.3397,10.3459,18438.0
2016-01-15 10:40:00,16.61,16.61,16.29,16.29,34514.0,10.3459,10.3459,10.1466,10.1466,34514.0
2016-01-15 10:45:00,16.29,16.42,16.21,16.4,56684.0,10.1466,10.2275,10.0967,10.2151,56684.0
2016-01-15 10:50:00,16.4,16.48,16.31,16.32,26659.0,10.2151,10.2649,10.159,10.1653,26659.0
2016-01-15 10:55:00,16.33,16.43,16.29,16.31,24201.0,10.1715,10.2338,10.1466,10.159,24201.0
2016-01-15 11:00:00,16.29,16.38,16.2,16.24,31772.0,10.1466,10.2026,10.0905,10.1154,31772.0
2016-01-15 11:05:00,16.24,16.28,16.18,16.24,47386.0,10.1154,10.1403,10.0781,10.1154,47386.0
2016-01-15 11:10:00,16.23,16.46,16.11,16.45,49252.0,10.1092,10.2525,10.0345,10.2462,49252.0
2016-01-15 11:15:00,16.47,16.68,16.46,16.68,28831.0,10.2587,10.3895,10.2525,10.3895,28831.0
2016-01-15 11:20:00,16.67,16.68,16.5,16.5,27520.0,10.3833,10.3895,10.2774,10.2774,27520.0
2016-01-15 11:25:00,16.5,16.51,16.33,16.45,17625.0,10.2774,10.2836,10.1715,10.2462,17625.0
2016-01-15 11:30:00,16.43,16.52,16.38,16.42,34824.0,10.2338,10.2898,10.2026,10.2275,34824.0
2016-01-15 11:35:00,16.39,16.48,16.38,16.47,22185.0,10.2089,10.2649,10.2026,10.2587,22185.0
2016-01-15 11:40:00,16.46,16.51,16.38,16.49,36977.0,10.2525,10.2836,10.2026,10.2711,36977.0
2016-01-15 11:45:00,16.49,16.55,16.38,16.43,23270.0,10.2711,10.3085,10.2026,10.2338,23270.0
2016-01-15 11:50:00,16.43,16.43,16.2,16.21,29823.0,10.2338,10.2338,10.0905,10.0967,29823.0
2016-01-15 11:55:00,16.21,16.22,16.05,16.06,33499.0,10.0967,10.103,9.9971,10.0033,33499.0
2016-01-15 12:00:00,16.03,16.1,15.93,15.98,26272.0,9.9846,10.0282,9.9223,9.9535,26272.0
2016-01-15 12:05:00,15.99,16.15,15.97,16.15,24601.0,9.9597,10.0594,9.9472,10.0594,24601.0
2016-01-15 12:10:00,16.14,16.17,16.08,16.09,32636.0,10.0531,10.0718,10.0158,10.022,32636.0
2016-01-15 12:15:00,16.1,16.13,16.01,16.01,34027.0,10.0282,10.0469,9.9722,9.9722,34027.0
2016-01-15 12:20:00,16.0,16.01,15.89,15.9,15289.0,9.9659,9.9722,9.8974,9.9036,15289.0
2016-01-15 12:25:00,15.89,15.97,15.85,15.93,22332.0,9.8974,9.9472,9.8725,9.9223,22332.0
2016-01-15 12:30:00,15.96,15.96,15.8,15.8,29078.0,9.941,9.941,9.8414,9.8414,29078.0
2016-01-15 12:35:00,15.8,15.93,15.8,15.9,23981.0,9.8414,9.9223,9.8414,9.9036,23981.0
2016-01-15 12:40:00,15.9,15.91,15.78,15.83,24080.0,9.9036,9.9099,9.8289,9.86,24080.0
2016-01-15 12:45:00,15.83,15.93,15.8,15.9,36734.0,9.86,9.9223,9.8414,9.9036,36734.0
2016-01-15 12:50:00,15.92,16.15,15.9,16.12,25250.0,9.9161,10.0594,9.9036,10.0407,25250.0
2016-01-15 12:55:00,16.13,16.3,16.12,16.26,35023.0,10.0469,10.1528,10.0407,10.1279,35023.0
2016-01-15 13:00:00,16.27,16.35,16.25,16.35,46173.0,10.1341,10.1839,10.1217,10.1839,46173.0
2016-01-15 13:05:00,16.35,16.37,16.21,16.21,41731.0,10.1839,10.1964,10.0967,10.0967,41731.0
2016-01-15 13:10:00,16.21,16.21,16.07,16.13,20328.0,10.0967,10.0967,10.0095,10.0469,20328.0
2016-01-15 13:15:00,16.14,16.24,16.1,16.23,45007.0,10.0531,10.1154,10.0282,10.1092,45007.0
2016-01-15 13:20:00,16.25,16.36,16.25,16.33,76551.0,10.1217,10.1902,10.1217,10.1715,76551.0
2016-01-15 13:25:00,16.31,16.35,16.2,16.2,27272.0,10.159,10.1839,10.0905,10.0905,27272.0
2016-01-15 13:30:00,16.2,16.35,16.18,16.33,8580.0,10.0905,10.1839,10.0781,10.1715,8580.0
2016-01-15 13:35:00,16.36,16.51,16.34,16.51,20194.0,10.1902,10.2836,10.1777,10.2836,20194.0
2016-01-15 13:40:00,16.5,16.64,16.45,16.57,33254.0,10.2774,10.3646,10.2462,10.321,33254.0
2016-01-15 13:45:00,16.58,16.69,16.49,16.61,50809.0,10.3272,10.3957,10.2711,10.3459,50809.0
2016-01-15 13:50:00,16.61,16.8,16.53,16.8,24432.0,10.3459,10.4642,10.2961,10.4642,24432.0
2016-01-15 13:55:00,16.81,16.87,16.69,16.84,43313.0,10.4705,10.5078,10.3957,10.4891,43313.0
2016-01-15 14:00:00,16.83,16.87,16.68,16.7,36715.0,10.4829,10.5078,10.3895,10.4019,36715.0
2016-01-15 14:05:00,16.7,16.84,16.7,16.82,21316.0,10.4019,10.4891,10.4019,10.4767,21316.0
2016-01-15 14:10:00,16.84,16.87,16.81,16.86,27805.0,10.4891,10.5078,10.4705,10.5016,27805.0
2016-01-15 14:15:00,16.85,16.87,16.79,16.81,13874.0,10.4954,10.5078,10.458,10.4705,13874.0
2016-01-15 14:20:00,16.81,16.82,16.75,16.76,21827.0,10.4705,10.4767,10.4331,10.4393,21827.0
2016-01-15 14:25:00,16.75,16.79,16.73,16.78,50536.0,10.4331,10.458,10.4206,10.4518,50536.0
2016-01-15 14:30:00,16.76,16.77,16.49,16.69,84531.0,10.4393,10.4455,10.2711,10.3957,84531.0
2016-01-15 14:35:00,16.69,16.81,16.69,16.79,28978.0,10.3957,10.4705,10.3957,10.458,28978.0
2016-01-15 14:40:00,16.8,16.88,16.66,16.77,42267.0,10.4642,10.5141,10.377,10.4455,42267.0
2016-01-15 14:45:00,16.8,16.83,16.71,16.82,46733.0,10.4642,10.4829,10.4082,10.4767,46733.0
2016-01-15 14:50:00,16.81,16.99,16.8,16.99,23788.0,10.4705,10.5826,10.4642,10.5826,23788.0
2016-01-15 14:55:00,17.0,17.15,16.99,17.07,48797.0,10.5888,10.6822,10.5826,10.6324,48797.0
2016-01-15 15:00:00,17.06,17.11,16.97,17.05,45312.0,10.6262,10.6573,10.5701,10.62,45312.0
2016-01-15 15:05:00,17.05,17.17,17.05,17.1,38238.0,10.62,10.6947,10.62,10.6511,38238.0
2016-01-15 15:10:00,17.1,17.15,17.02,17.02,90078.0,10.6511,10.6822,10.6013,10.6013,90078.0
2016-01-15 15:15:00,17.02,17.12,16.93,16.94,75490.0,10.6013,10.6636,10.5452,10.5514,75490.0
2016-01-15 15:20:00,16.94,17.07,16.93,17.06,44092.0,10.5514,10.6324,10.5452,10.6262,44092.0
2016-01-15 15:25:00,17.06,17.19,17.05,17.18,39271.0,10.6262,10.7072,10.62,10.7009,39271.0
2016-01-15 15:30:00,17.18,17.2,17.02,17.02,51602.0,10.7009,10.7134,10.6013,10.6013,51602.0
2016-01-15 15:35:00,17.01,17.16,17.01,17.04,52262.0,10.595,10.6885,10.595,10.6137,52262.0
2016-01-15 15:40:00,17.02,17.07,16.97,17.05,75727.0,10.6013,10.6324,10.5701,10.62,75727.0
2016-01-15 15:45:00,17.06,17.11,17.04,17.09,74342.0,10.6262,10.6573,10.6137,10.6449,74342.0
2016-01-15 15:50:00,17.08,17.09,16.97,17.03,136566.0,10.6386,10.6449,10.5701,10.6075,136566.0
2016-01-15 15:55:00,17.03,17.08,16.95,17.04,171958.0,10.6075,10.6386,10.5577,10.6137,171958.0
2016-01-19 09:30:00,17.25,17.5,17.02,17.05,47623.0,10.7445,10.9002,10.6013,10.62,47623.0
2016-01-19 09:35:00,17.06,17.08,16.41,16.61,52285.0,10.6262,10.6386,10.2213,10.3459,52285.0
2016-01-19 09:40:00,16.55,16.58,16.29,16.57,28314.0,10.3085,10.3272,10.1466,10.321,28314.0
2016-01-19 09:45:00,16.59,16.59,16.16,16.19,45790.0,10.3334,10.3334,10.0656,10.0843,45790.0
2016-01-19 09:50:00,16.2,16.29,15.98,16.2,57838.0,10.0905,10.1466,9.9535,10.0905,57838.0
2016-01-19 09:55:00,16.2,16.39,16.04,16.11,51654.0,10.0905,10.2089,9.9909,10.0345,51654.0
2016-01-19 10:00:00,16.12,16.37,16.1,16.15,41363.0,10.0407,10.1964,10.0282,10.0594,41363.0
2016-01-19 10:05:00,16.15,16.42,16.14,16.3,48434.0,10.0594,10.2275,10.0531,10.1528,48434.0
2016-01-19 10:10:00,16.3,16.55,16.28,16.44,45383.0,10.1528,10.3085,10.1403,10.24,45383.0
2016-01-19 10:15:00,16.43,16.63,16.43,16.46,19375.0,10.2338,10.3583,10.2338,10.2525,19375.0
2016-01-19 10:20:00,16.45,16.53,16.2,16.35,36167.0,10.2462,10.2961,10.0905,10.1839,36167.0
2016-01-19 10:25:00,16.36,16.66,16.36,16.66,17263.0,10.1902,10.377,10.1902,10.377,17263.0
2016-01-19 10:30:00,16.64,16.83,16.64,16.69,28167.0,10.3646,10.4829,10.3646,10.3957,28167.0
2016-01-19 10:35:00,16.66,16.72,16.47,16.5,22786.0,10.377,10.4144,10.2587,10.2774,22786.0
2016-01-19 10:40:00,16.47,16.53,16.42,16.48,16754.0,10.2587,10.2961,10.2275,10.2649,16754.0
2016-01-19 10:45:00,16.45,16.7,16.35,16.7,30250.0,10.2462,10.4019,10.1839,10.4019,30250.0
2016-01-19 10:50:00,16.7,16.73,16.43,16.44,24609.0,10.4019,10.4206,10.2338,10.24,24609.0
2016-01-19 10:55:00,16.44,16.45,16.33,16.34,21380.0,10.24,10.2462,10.1715,10.1777,21380.0
2016-01-19 11:00:00,16.33,16.34,16.28,16.32,31340.0,10.1715,10.1777,10.1403,10.1653,31340.0
2016-01-19 11:05:00,16.34,16.34,16.26,16.27,62881.0,10.1777,10.1777,10.1279,10.1341,62881.0
2016-01-19 11:10:00,16.27,16.27,16.09,16.09,39364.0,10.1341,10.1341,10.022,10.022,39364.0
2016-01-19 11:15:00,16.09,16.13,16.05,16.06,36062.0,10.022,10.0469,9.9971,10.0033,36062.0
2016-01-19 11:20:00,16.07,16.3,16.07,16.23,25412.0,10.0095,10.1528,10.0095,10.1092,25412.0
2016-01-19 11:25:00,16.23,16.58,16.23,16.53,29492.0,10.1092,10.3272,10.1092,10.2961,29492.0
2016-01-19 11:30:00,16.53,16.65,16.53,16.61,16046.0,10.2961,10.3708,10.2961,10.3459,16046.0
2016-01-19 11:35:00,16.61,16.69,16.55,16.65,18304.0,10.3459,10.3957,10.3085,10.3708,18304.0
2016-01-19 11:40:00,16.67,16.74,16.58,16.71,15720.0,10.3833,10.4269,10.3272,10.4082,15720.0
2016-01-19 11:45:00,16.75,16.83,16.7,16.7,27879.0,10.4331,10.4829,10.4019,10.4019,27879.0
2016-01-19 11:50:00,16.7,16.77,16.67,16.7,25420.0,10.4019,10.4455,10.3833,10.4019,25420.0
2016-01-19 11:55:00,16.71,16.82,16.71,16.76,14790.0,10.4082,10.4767,10.4082,10.4393,14790.0
2016-01-19 12:00:00,16.75,16.8,16.65,16.66,19924.0,10.4331,10.4642,10.3708,10.377,19924.0
2016-01-19 12:05:00,16.65,16.65,16.49,16.49,13757.0,10.3708,10.3708,10.2711,10.2711,13757.0
2016-01-19 12:10:00,16.49,16.5,16.4,16.5,19539.0,10.2711,10.2774,10.2151,10.2774,19539.0
2016-01-19 12:15:00,16.51,16.52,16.44,16.47,11118.0,10.2836,10.2898,10.24,10.2587,11118.0
2016-01-19 12:20:00,16.47,16.49,16.45,16.45,7314.0,10.2587,10.2711,10.2462,10.2462,7314.0
2016-01-19 12:25:00,16.46,16.46,16.36,16.38,21781.0,10.2525,10.2525,10.1902,10.2026,21781.0
2016-01-19 12:30:00,16.38,16.43,16.38,16.42,30048.0,10.2026,10.2338,10.2026,10.2275,30048.0
2016-01-19 12:35:00,16.41,16.52,16.4,16.44,14123.0,10.2213,10.2898,10.2151,10.24,14123.0
2016-01-19 12:40:00,16.44,16.44,16.37,16.37,13310.0,10.24,10.24,10.1964,10.1964,13310.0
2016-01-19 12:45:00,16.38,16.38,16.35,16.36,9988.0,10.2026,10.2026,10.1839,10.1902,9988.0
2016-01-19 12:50:00,16.35,16.35,16.26,16.27,13614.0,10.1839,10.1839,10.1279,10.1341,13614.0
2016-01-19 12:55:00,16.27,16.32,16.27,16.27,20936.0,10.1341,10.1653,10.1341,10.1341,20936.0
2016-01-19 13:00:00,16.27,16.35,16.27,16.35,25570.0,10.1341,10.1839,10.1341,10.1839,25570.0
2016-01-19 13:05:00,16.35,16.35,16.3,16.34,15297.0,10.1839,10.1839,10.1528,10.1777,15297.0
2016-01-19 13:10:00,16.33,16.37,16.31,16.31,13516.0,10.1715,10.1964,10.159,10.159,13516.0
2016-01-19 13:15:00,16.3,16.31,16.28,16.28,12631.0,10.1528,10.159,10.1403,10.1403,12631.0
2016-01-19 13:20:00,16.3,16.32,16.29,16.3,15701.0,10.1528,10.1653,10.1466,10.1528,15701.0
2016-01-19 13:25:00,16.29,16.3,16.27,16.28,13292.0,10.1466,10.1528,10.1341,10.1403,13292.0
2016-01-19 13:30:00,16.27,16.28,16.21,16.21,17180.0,10.1341,10.1403,10.0967,10.0967,17180.0
2016-01-19 13:35:00,16.21,16.21,16.07,16.08,16363.0,10.0967,10.0967,10.0095,10.0158,16363.0
2016-01-19 13:40:00,16.09,16.1,16.01,16.01,21109.0,10.022,10.0282,9.9722,9.9722,21109.0
2016-01-19 13:45:00,16.02,16.02,15.94,15.94,37595.0,9.9784,9.9784,9.9286,9.9286,37595.0
2016-01-19 13:50:00,15.94,15.94,15.7,15.7,32463.0,9.9286,9.9286,9.7791,9.7791,32463.0
2016-01-19 13:55:00,15.74,15.81,15.67,15.68,49263.0,9.804,9.8476,9.7604,9.7666,49263.0
2016-01-19 14:00:00,15.68,15.73,15.65,15.71,33771.0,9.7666,9.7978,9.7479,9.7853,33771.0
2016-01-19 14:05:00,15.69,15.71,15.57,15.61,28959.0,9.7728,9.7853,9.6981,9.723,28959.0
2016-01-19 14:10:00,15.6,15.63,15.55,15.57,29928.0,9.7168,9.7355,9.6856,9.6981,29928.0
2016-01-19 14:15:00,15.58,15.68,15.57,15.68,37513.0,9.7043,9.7666,9.6981,9.7666,37513.0
2016-01-19 14:20:00,15.67,15.73,15.66,15.71,21586.0,9.7604,9.7978,9.7542,9.7853,21586.0
2016-01-19 14:25:00,15.71,15.73,15.66,15.66,14484.0,9.7853,9.7978,9.7542,9.7542,14484.0
2016-01-19 14:30:00,15.67,15.72,15.67,15.69,22658.0,9.7604,9.7915,9.7604,9.7728,22658.0
2016-01-19 14:35:00,15.69,15.7,15.52,15.52,32057.0,9.7728,9.7791,9.667,9.667,32057.0
2016-01-19 14:40:00,15.53,15.57,15.51,15.51,15729.0,9.6732,9.6981,9.6607,9.6607,15729.0
2016-01-19 14:45:00,15.52,15.52,15.4,15.4,69907.0,9.667,9.667,9.5922,9.5922,69907.0
2016-01-19 14:50:00,15.41,15.56,15.4,15.56,44601.0,9.5984,9.6919,9.5922,9.6919,44601.0
2016-01-19 14:55:00,15.57,15.63,15.56,15.6,22077.0,9.6981,9.7355,9.6919,9.7168,22077.0
2016-01-19 15:00:00,15.6,15.66,15.57,15.66,25793.0,9.7168,9.7542,9.6981,9.7542,25793.0
2016-01-19 15:05:00,15.66,15.72,15.65,15.66,24813.0,9.7542,9.7915,9.7479,9.7542,24813.0
2016-01-19 15:10:00,15.67,15.75,15.66,15.72,20517.0,9.7604,9.8102,9.7542,9.7915,20517.0
2016-01-19 15:15:00,15.71,15.81,15.7,15.8,17333.0,9.7853,9.8476,9.7791,9.8414,17333.0
2016-01-19 15:20:00,15.81,15.92,15.8,15.92,45934.0,9.8476,9.9161,9.8414,9.9161,45934.0
2016-01-19 15:25:00,15.92,16.12,15.92,16.12,43888.0,9.9161,10.0407,9.9161,10.0407,43888.0
2016-01-19 15:30:00,16.12,16.18,16.09,16.18,55714.0,10.0407,10.0781,10.022,10.0781,55714.0
2016-01-19 15:35:00,16.19,16.19,16.09,16.11,48419.0,10.0843,10.0843,10.022,10.0345,48419.0
2016-01-19 15:40:00,16.1,16.15,16.09,16.12,57579.0,10.0282,10.0594,10.022,10.0407,57579.0
2016-01-19 15:45:00,16.12,16.13,16.11,16.12,59517.0,10.0407,10.0469,10.0345,10.0407,59517.0
2016-01-19 15:50:00,16.12,16.15,16.08,16.09,88665.0,10.0407,10.0594,10.0158,10.022,88665.0
2016-01-19 15:55:00,16.09,16.09,16.01,16.02,162462.0,10.022,10.022,9.9722,9.9784,162462.0
2016-01-20 09:30:00,16.0,16.0,15.42,15.45,53498.0,9.9659,9.9659,9.6047,9.6234,53498.0
2016-01-20 09:35:00,15.45,15.57,15.15,15.17,30331.0,9.6234,9.6981,9.4365,9.449,30331.0
2016-01-20 09:40:00,15.2,15.2,14.76,14.96,36705.0,9.4676,9.4676,9.1936,9.3182,36705.0
2016-01-20 09:45:00,14.96,15.48,14.94,15.3,28540.0,9.3182,9.642,9.3057,9.5299,28540.0
2016-01-20 09:50:00,15.35,15.6,15.22,15.24,33143.0,9.5611,9.7168,9.4801,9.4926,33143.0
2016-01-20 09:55:00,15.23,15.32,14.96,15.09,25412.0,9.4863,9.5424,9.3182,9.3991,25412.0
2016-01-20 10:00:00,15.09,15.22,15.02,15.11,31885.0,9.3991,9.4801,9.3555,9.4116,31885.0
2016-01-20 10:05:00,15.12,15.66,15.12,15.38,69656.0,9.4178,9.7542,9.4178,9.5798,69656.0
2016-01-20 10:10:00,15.37,15.67,15.28,15.66,23020.0,9.5735,9.7604,9.5175,9.7542,23020.0
2016-01-20 10:15:00,15.66,15.68,15.33,15.41,41022.0,9.7542,9.7666,9.5486,9.5984,41022.0
2016-01-20 10:20:00,15.39,15.42,15.13,15.3,34688.0,9.586,9.6047,9.424,9.5299,34688.0
2016-01-20 10:25:00,15.34,15.43,15.19,15.28,24502.0,9.5548,9.6109,9.4614,9.5175,24502.0
2016-01-20 10:30:00,15.21,15.37,15.16,15.27,22693.0,9.4739,9.5735,9.4427,9.5112,22693.0
2016-01-20 10:35:00,15.27,15.35,15.13,15.15,22701.0,9.5112,9.5611,9.424,9.4365,22701.0
2016-01-20 10:40:00,15.16,15.35,15.15,15.35,27257.0,9.4427,9.5611,9.4365,9.5611,27257.0
2016-01-20 10:45:00,15.38,15.51,15.34,15.45,15524.0,9.5798,9.6607,9.5548,9.6234,15524.0
2016-01-20 10:50:00,15.44,15.58,15.43,15.53,25128.0,9.6171,9.7043,9.6109,9.6732,25128.0
2016-01-20 10:55:00,15.54,15.6,15.4,15.46,13778.0,9.6794,9.7168,9.5922,9.6296,13778.0
2016-01-20 11:00:00,15.45,15.82,15.45,15.77,27916.0,9.6234,9.8538,9.6234,9.8227,27916.0
2016-01-20 11:05:00,15.78,15.94,15.76,15.79,29619.0,9.8289,9.9286,9.8164,9.8351,29619.0
2016-01-20 11:10:00,15.79,16.29,15.76,16.13,42284.0,9.8351,10.1466,9.8164,10.0469,42284.0
2016-01-20 11:15:00,16.14,16.21,16.0,16.09,23895.0,10.0531,10.0967,9.9659,10.022,23895.0
2016-01-20 11:20:00,16.07,16.16,16.02,16.06,26200.0,10.0095,10.0656,9.9784,10.0033,26200.0
2016-01-20 11:25:00,16.06,16.25,16.04,16.18,28871.0,10.0033,10.1217,9.9909,10.0781,28871.0
2016-01-20 11:30:00,16.16,16.39,16.11,16.3,52794.0,10.0656,10.2089,10.0345,10.1528,52794.0
2016-01-20 11:35:00,16.29,16.63,16.29,16.6,44921.0,10.1466,10.3583,10.1466,10.3397,44921.0
2016-01-20 11:40:00,16.6,16.8,16.59,16.69,38074.0,10.3397,10.4642,10.3334,10.3957,38074.0
2016-01-20 11:45:00,16.67,16.69,16.51,16.51,38542.0,10.3833,10.3957,10.2836,10.2836,38542.0
2016-01-20 11:50:00,16.49,16.49,16.25,16.3,23165.0,10.2711,10.2711,10.1217,10.1528,23165.0
2016-01-20 11:55:00,16.29,16.47,16.24,16.42,33005.0,10.1466,10.2587,10.1154,10.2275,33005.0
2016-01-20 12:00:00,16.42,16.54,16.36,16.44,32293.0,10.2275,10.3023,10.1902,10.24,32293.0
2016-01-20 12:05:00,16.4,16.44,16.32,16.37,20074.0,10.2151,10.24,10.1653,10.1964,20074.0
2016-01-20 12:10:00,16.36,16.4,16.29,16.33,31639.0,10.1902,10.2151,10.1466,10.1715,31639.0
2016-01-20 12:15:00,16.32,16.39,16.28,16.3,22914.0,10.1653,10.2089,10.1403,10.1528,22914.0
2016-01-20 12:20:00,16.3,16.32,16.17,16.18,31134.0,10.1528,10.1653,10.0718,10.0781,31134.0
2016-01-20 12:25:00,16.19,16.25,16.14,16.21,26889.0,10.0843,10.1217,10.0531,10.0967,26889.0
2016-01-20 12:30:00,16.22,16.26,16.17,16.24,22032.0,10.103,10.1279,10.0718,10.1154,22032.0
2016-01-20 12:35:00,16.24,16.26,16.07,16.13,39506.0,10.1154,10.1279,10.0095,10.0469,39506.0
2016-01-20 12:40:00,16.14,16.19,16.05,16.19,27321.0,10.0531,10.0843,9.9971,10.0843,27321.0
2016-01-20 12:45:00,16.17,16.22,16.12,16.18,15251.0,10.0718,10.103,10.0407,10.0781,15251.0
2016-01-20 12:50:00,16.2,16.36,16.13,16.36,44940.0,10.0905,10.1902,10.0469,10.1902,44940.0
2016-01-20 12:55:00,16.38,16.56,16.35,16.53,47674.0,10.2026,10.3147,10.1839,10.2961,47674.0
2016-01-20 13:00:00,16.52,16.52,16.39,16.47,25894.0,10.2898,10.2898,10.2089,10.2587,25894.0
2016-01-20 13:05:00,16.47,16.48,16.2,16.21,27028.0,10.2587,10.2649,10.0905,10.0967,27028.0
2016-01-20 13:10:00,16.22,16.29,16.06,16.07,20636.0,10.103,10.1466,10.0033,10.0095,20636.0
2016-01-20 13:15:00,16.06,16.06,15.94,15.99,34763.0,10.0033,10.0033,9.9286,9.9597,34763.0
2016-01-20 13:20:00,15.99,16.04,15.86,16.02,28435.0,9.9597,9.9909,9.8787,9.9784,28435.0
2016-01-20 13:25:00,16.02,16.03,15.96,16.0,28691.0,9.9784,9.9846,9.941,9.9659,28691.0
2016-01-20 13:30:00,16.0,16.18,16.0,16.17,21898.0,9.9659,10.0781,9.9659,10.0718,21898.0
2016-01-20 13:35:00,16.17,16.32,16.1,16.32,64876.0,10.0718,10.1653,10.0282,10.1653,64876.0
2016-01-20 13:40:00,16.32,16.41,16.25,16.4,41992.0,10.1653,10.2213,10.1217,10.2151,41992.0
2016-01-20 13:45:00,16.39,16.41,16.36,16.41,30384.0,10.2089,10.2213,10.1902,10.2213,30384.0
2016-01-20 13:50:00,16.39,16.52,16.37,16.5,66851.0,10.2089,10.2898,10.1964,10.2774,66851.0
2016-01-20 13:55:00,16.49,16.49,16.28,16.3,34959.0,10.2711,10.2711,10.1403,10.1528,34959.0
2016-01-20 14:00:00,16.31,16.4,16.23,16.24,29379.0,10.159,10.2151,10.1092,10.1154,29379.0
2016-01-20 14:05:00,16.22,16.34,16.22,16.29,13821.0,10.103,10.1777,10.103,10.1466,13821.0
2016-01-20 14:10:00,16.3,16.51,16.3,16.43,42238.0,10.1528,10.2836,10.1528,10.2338,42238.0
2016-01-20 14:15:00,16.42,16.51,16.38,16.47,32511.0,10.2275,10.2836,10.2026,10.2587,32511.0
2016-01-20 14:20:00,16.43,16.53,16.43,16.52,19571.0,10.2338,10.2961,10.2338,10.2898,19571.0
2016-01-20 14:25:00,16.52,16.52,16.39,16.4,17747.0,10.2898,10.2898,10.2089,10.2151,17747.0
2016-01-20 14:30:00,16.4,16.44,16.32,16.41,27712.0,10.2151,10.24,10.1653,10.2213,27712.0
2016-01-20 14:35:00,16.4,16.41,16.3,16.39,16317.0,10.2151,10.2213,10.1528,10.2089,16317.0
2016-01-20 14:40:00,16.37,16.4,16.29,16.29,21971.0,10.1964,10.2151,10.1466,10.1466,21971.0
2016-01-20 14:45:00,16.29,16.33,16.26,16.28,14346.0,10.1466,10.1715,10.1279,10.1403,14346.0
2016-01-20 14:50:00,16.27,16.29,16.18,16.2,24727.0,10.1341,10.1466,10.0781,10.0905,24727.0
2016-01-20 14:55:00,16.2,16.32,16.19,16.26,51872.0,10.0905,10.1653,10.0843,10.1279,51872.0
2016-01-20 15:00:00,16.27,16.29,16.22,16.26,39148.0,10.1341,10.1466,10.103,10.1279,39148.0
2016-01-20 15:05:00,16.26,16.38,16.26,16.35,40504.0,10.1279,10.2026,10.1279,10.1839,40504.0
2016-01-20 15:10:00,16.35,16.38,16.32,16.33,60152.0,10.1839,10.2026,10.1653,10.1715,60152.0
2016-01-20 15:15:00,16.33,16.49,16.3,16.45,54512.0,10.1715,10.2711,10.1528,10.2462,54512.0
2016-01-20 15:20:00,16.45,16.5,16.38,16.5,78271.0,10.2462,10.2774,10.2026,10.2774,78271.0
2016-01-20 15:25:00,16.5,16.57,16.46,16.55,31416.0,10.2774,10.321,10.2525,10.3085,31416.0
2016-01-20 15:30:00,16.55,16.56,16.39,16.39,60377.0,10.3085,10.3147,10.2089,10.2089,60377.0
2016-01-20 15:35:00,16.37,16.45,16.34,16.44,41251.0,10.1964,10.2462,10.1777,10.24,41251.0
2016-01-20 15:40:00,16.44,16.44,16.21,16.3,52579.0,10.24,10.24,10.0967,10.1528,52579.0
2016-01-20 15:45:00,16.28,16.3,16.17,16.27,73452.0,10.1403,10.1528,10.0718,10.1341,73452.0
2016-01-20 15:50:00,16.27,16.27,16.2,16.27,106417.0,10.1341,10.1341,10.0905,10.1341,106417.0
2016-01-20 15:55:00,16.26,16.27,16.16,16.21,127194.0,10.1279,10.1341,10.0656,10.0967,127194.0
2016-01-21 09:30:00,16.42,16.59,16.34,16.5,48814.0,10.2275,10.3334,10.1777,10.2774,48814.0
2016-01-21 09:35:00,16.5,16.58,16.4,16.49,50012.0,10.2774,10.3272,10.2151,10.2711,50012.0
2016-01-21 09:40:00,16.49,16.67,16.41,16.49,13400.0,10.2711,10.3833,10.2213,10.2711,13400.0
2016-01-21 09:45:00,16.43,16.47,16.16,16.16,18966.0,10.2338,10.2587,10.0656,10.0656,18966.0
2016-01-21 09:50:00,16.08,16.54,16.08,16.53,17014.0,10.0158,10.3023,10.0158,10.2961,17014.0
2016-01-21 09:55:00,16.53,16.83,16.5,16.55,29885.0,10.2961,10.4829,10.2774,10.3085,29885.0
2016-01-21 10:00:00,16.59,17.38,16.56,17.38,63774.0,10.3334,10.8255,10.3147,10.8255,63774.0
2016-01-21 10:05:00,17.36,17.7,17.19,17.62,36689.0,10.813,11.0248,10.7072,10.975,36689.0
2016-01-21 10:10:00,17.62,17.66,17.43,17.43,65876.0,10.975,10.9999,10.8566,10.8566,65876.0
2016-01-21 10:15:00,17.4,17.65,17.3,17.32,27669.0,10.838,10.9937,10.7757,10.7881,27669.0
2016-01-21 10:20:00,17.32,17.65,17.19,17.26,31443.0,10.7881,10.9937,10.7072,10.7508,31443.0
2016-01-21 10:25:00,17.27,17.5,17.23,17.33,23073.0,10.757,10.9002,10.7321,10.7944,23073.0
2016-01-21 10:30:00,17.34,17.49,17.23,17.46,33022.0,10.8006,10.894,10.7321,10.8753,33022.0
2016-01-21 10:35:00,17.46,17.48,17.2,17.43,16790.0,10.8753,10.8878,10.7134,10.8566,16790.0
2016-01-21 10:40:00,17.39,17.56,17.38,17.56,29694.0,10.8317,10.9376,10.8255,10.9376,29694.0
2016-01-21 10:45:00,17.57,17.59,17.35,17.36,32202.0,10.9438,10.9563,10.8068,10.813,32202.0
2016-01-21 10:50:00,17.36,17.51,17.25,17.32,36630.0,10.813,10.9065,10.7445,10.7881,36630.0
2016-01-21 10:55:00,17.33,17.45,17.25,17.27,21436.0,10.7944,10.8691,10.7445,10.757,21436.0
2016-01-21 11:00:00,17.27,17.56,17.21,17.55,59928.0,10.757,10.9376,10.7196,10.9314,59928.0
2016-01-21 11:05:00,17.55,17.66,17.4,17.41,68359.0,10.9314,10.9999,10.838,10.8442,68359.0
2016-01-21 11:10:00,17.4,17.6,17.4,17.52,25530.0,10.838,10.9625,10.838,10.9127,25530.0
2016-01-21 11:15:00,17.51,17.53,17.33,17.45,67059.0,10.9065,10.9189,10.7944,10.8691,67059.0
2016-01-21 11:20:00,17.45,17.48,17.29,17.32,36690.0,10.8691,10.8878,10.7694,10.7881,36690.0
2016-01-21 11:25:00,17.29,17.32,17.09,17.22,40650.0,10.7694,10.7881,10.6449,10.7258,40650.0
2016-01-21 11:30:00,17.23,17.37,17.22,17.25,29111.0,10.7321,10.8193,10.7258,10.7445,29111.0
2016-01-21 11:35:00,17.25,17.65,17.25,17.51,53402.0,10.7445,10.9937,10.7445,10.9065,53402.0
2016-01-21 11:40:00,17.58,17.68,17.48,17.51,39423.0,10.9501,11.0124,10.8878,10.9065,39423.0
2016-01-21 11:45:00,17.51,18.04,17.51,18.03,59872.0,10.9065,11.2366,10.9065,11.2304,59872.0
2016-01-21 11:50:00,18.0,18.04,17.75,17.76,35957.0,11.2117,11.2366,11.056,11.0622,35957.0
2016-01-21 11:55:00,17.78,18.03,17.74,17.74,34272.0,11.0746,11.2304,11.0497,11.0497,34272.0
2016-01-21 12:00:00,17.75,18.16,17.75,17.99,34419.0,11.056,11.3113,11.056,11.2054,34419.0
2016-01-21 12:05:00,17.99,18.14,17.89,18.04,24212.0,11.2054,11.2989,11.1432,11.2366,24212.0
2016-01-21 12:10:00,18.08,18.2,18.05,18.19,21214.0,11.2615,11.3363,11.2428,11.33,21214.0
2016-01-21 12:15:00,18.18,18.62,18.17,18.6,74097.0,11.3238,11.5979,11.3176,11.5854,74097.0
2016-01-21 12:20:00,18.63,18.75,18.49,18.55,50019.0,11.6041,11.6788,11.5169,11.5543,50019.0
2016-01-21 12:25:00,18.57,18.85,18.49,18.75,40959.0,11.5667,11.7411,11.5169,11.6788,40959.0
2016-01-21 12:30:00,18.74,18.74,18.46,18.63,20880.0,11.6726,11.6726,11.4982,11.6041,20880.0
2016-01-21 12:35:00,18.63,18.89,18.61,18.82,50576.0,11.6041,11.766,11.5916,11.7224,50576.0
2016-01-21 12:40:00,18.84,18.84,18.63,18.73,22052.0,11.7349,11.7349,11.6041,11.6664,22052.0
2016-01-21 12:45:00,18.71,18.71,18.53,18.57,29137.0,11.6539,11.6539,11.5418,11.5667,29137.0
2016-01-21 12:50:00,18.57,18.69,18.39,18.45,26300.0,11.5667,11.6415,11.4546,11.492,26300.0
2016-01-21 12:55:00,18.45,18.45,18.39,18.45,22217.0,11.492,11.492,11.4546,11.492,22217.0
2016-01-21 13:00:00,18.46,18.55,18.43,18.53,22695.0,11.4982,11.5543,11.4795,11.5418,22695.0
2016-01-21 13:05:00,18.56,18.6,18.5,18.55,34431.0,11.5605,11.5854,11.5231,11.5543,34431.0
2016-01-21 13:10:00,18.55,18.6,18.38,18.4,22264.0,11.5543,11.5854,11.4484,11.4608,22264.0
2016-01-21 13:15:00,18.39,18.4,18.31,18.34,34157.0,11.4546,11.4608,11.4048,11.4235,34157.0
2016-01-21 13:20:00,18.31,18.32,18.05,18.11,24800.0,11.4048,11.411,11.2428,11.2802,24800.0
2016-01-21 13:25:00,18.13,18.31,18.1,18.11,12760.0,11.2927,11.4048,11.274,11.2802,12760.0
2016-01-21 13:30:00,18.12,18.17,17.92,17.92,14482.0,11.2864,11.3176,11.1618,11.1618,14482.0
2016-01-21 13:35:00,17.92,18.29,17.91,18.29,14303.0,11.1618,11.3923,11.1556,11.3923,14303.0
2016-01-21 13:40:00,18.24,18.31,18.18,18.2,16711.0,11.3612,11.4048,11.3238,11.3363,16711.0
2016-01-21 13:45:00,18.19,18.2,18.04,18.16,21183.0,11.33,11.3363,11.2366,11.3113,21183.0
2016-01-21 13:50:00,18.16,18.16,17.9,18.04,16629.0,11.3113,11.3113,11.1494,11.2366,16629.0
2016-01-21 13:55:00,18.09,18.16,17.98,18.08,24367.0,11.2677,11.3113,11.1992,11.2615,24367.0
2016-01-21 14:00:00,18.04,18.14,17.94,18.05,19185.0,11.2366,11.2989,11.1743,11.2428,19185.0
2016-01-21 14:05:00,18.05,18.15,18.02,18.12,19322.0,11.2428,11.3051,11.2241,11.2864,19322.0
2016-01-21 14:10:00,18.11,18.18,17.93,17.95,38440.0,11.2802,11.3238,11.1681,11.1805,38440.0
2016-01-21 14:15:00,17.97,17.99,17.84,17.95,28290.0,11.193,11.2054,11.112,11.1805,28290.0
2016-01-21 14:20:00,17.97,18.07,17.95,17.96,19737.0,11.193,11.2553,11.1805,11.1868,19737.0
2016-01-21 14:25:00,17.95,18.01,17.88,17.95,34179.0,11.1805,11.2179,11.1369,11.1805,34179.0
2016-01-21 14:30:00,17.98,18.12,17.97,18.08,32214.0,11.1992,11.2864,11.193,11.2615,32214.0
2016-01-21 14:35:00,18.09,18.29,18.05,18.2,20508.0,11.2677,11.3923,11.2428,11.3363,20508.0
2016-01-21 14:40:00,18.2,18.4,18.17,18.38,41213.0,11.3363,11.4608,11.3176,11.4484,41213.0
2016-01-21 14:45:00,18.39,18.42,18.36,18.36,29617.0,11.4546,11.4733,11.4359,11.4359,29617.0
2016-01-21 14:50:00,18.37,18.52,18.37,18.4,45979.0,11.4421,11.5356,11.4421,11.4608,45979.0
2016-01-21 14:55:00,18.4,18.59,18.39,18.57,27613.0,11.4608,11.5792,11.4546,11.5667,27613.0
2016-01-21 15:00:00,18.58,18.66,18.53,18.63,48205.0,11.5729,11.6228,11.5418,11.6041,48205.0
2016-01-21 15:05:00,18.64,18.67,18.61,18.65,60499.0,11.6103,11.629,11.5916,11.6165,60499.0
2016-01-21 15:10:00,18.64,18.77,18.6,18.77,35832.0,11.6103,11.6913,11.5854,11.6913,35832.0
2016-01-21 15:15:00,18.76,18.87,18.66,18.81,31133.0,11.6851,11.7536,11.6228,11.7162,31133.0
2016-01-21 15:20:00,18.83,18.83,18.75,18.79,14939.0,11.7287,11.7287,11.6788,11.7037,14939.0
2016-01-21 15:25:00,18.77,18.8,18.71,18.75,13806.0,11.6913,11.71,11.6539,11.6788,13806.0
2016-01-21 15:30:00,18.75,18.86,18.74,18.82,28456.0,11.6788,11.7473,11.6726,11.7224,28456.0
2016-01-21 15:35:00,18.8,18.81,18.7,18.72,30558.0,11.71,11.7162,11.6477,11.6601,30558.0
2016-01-21 15:40:00,18.71,18.95,18.67,18.89,70039.0,11.6539,11.8034,11.629,11.766,70039.0
2016-01-21 15:45:00,18.88,18.88,18.75,18.8,40810.0,11.7598,11.7598,11.6788,11.71,40810.0
2016-01-21 15:50:00,18.82,18.83,18.76,18.79,63206.0,11.7224,11.7287,11.6851,11.7037,63206.0
2016-01-21 15:55:00,18.8,18.82,18.72,18.72,95474.0,11.71,11.7224,11.6601,11.6601,95474.0
2016-01-22 09:30:00,20.29,20.45,20.08,20.4,5297.0,12.6381,12.7377,12.5072,12.7066,5297.0
2016-01-22 09:35:00,20.27,20.78,20.12,20.74,165033.0,12.6256,12.9433,12.5322,12.9183,165033.0
2016-01-22 09:40:00,20.68,20.7,20.14,20.6,51247.0,12.881,12.8934,12.5446,12.8311,51247.0
2016-01-22 09:45:00,20.51,20.51,19.99,20.08,63384.0,12.7751,12.7751,12.4512,12.5072,63384.0
2016-01-22 09:50:00,20.16,20.48,20.04,20.4,45839.0,12.5571,12.7564,12.4823,12.7066,45839.0
2016-01-22 09:55:00,20.44,20.83,20.38,20.83,33505.0,12.7315,12.9744,12.6941,12.9744,33505.0
2016-01-22 10:00:00,20.83,20.98,20.48,20.55,54586.0,12.9744,13.0678,12.7564,12.8,54586.0
2016-01-22 10:05:00,20.58,20.98,20.5,20.85,50139.0,12.8187,13.0678,12.7689,12.9869,50139.0
2016-01-22 10:10:00,20.84,21.37,20.77,21.31,38928.0,12.9806,13.3108,12.937,13.2734,38928.0
2016-01-22 10:15:00,21.32,21.36,20.98,20.98,82105.0,13.2796,13.3045,13.0678,13.0678,82105.0
2016-01-22 10:20:00,20.97,21.14,20.44,20.91,65177.0,13.0616,13.1675,12.7315,13.0242,65177.0
2016-01-22 10:25:00,20.87,21.06,20.48,20.85,50125.0,12.9993,13.1177,12.7564,12.9869,50125.0
2016-01-22 10:30:00,20.86,21.05,20.47,20.47,43025.0,12.9931,13.1114,12.7502,12.7502,43025.0
2016-01-22 10:35:00,20.46,20.71,20.13,20.23,43673.0,12.7439,12.8997,12.5384,12.6007,43673.0
2016-01-22 10:40:00,20.28,20.7,20.27,20.44,36304.0,12.6318,12.8934,12.6256,12.7315,36304.0
2016-01-22 10:45:00,20.42,20.47,20.12,20.21,31184.0,12.719,12.7502,12.5322,12.5882,31184.0
2016-01-22 10:50:00,20.23,20.41,19.76,19.83,55523.0,12.6007,12.7128,12.3079,12.3515,55523.0
2016-01-22 10:55:00,19.79,20.01,19.71,19.86,39666.0,12.3266,12.4636,12.2768,12.3702,39666.0
2016-01-22 11:00:00,19.89,20.08,19.74,19.79,37845.0,12.3889,12.5072,12.2955,12.3266,37845.0
2016-01-22 11:05:00,19.72,19.93,19.51,19.65,38223.0,12.283,12.4138,12.1522,12.2394,38223.0
2016-01-22 11:10:00,19.62,19.8,19.41,19.54,44533.0,12.2207,12.3328,12.0899,12.1709,44533.0
2016-01-22 11:15:00,19.57,19.8,19.32,19.68,79745.0,12.1896,12.3328,12.0339,12.2581,79745.0
2016-01-22 11:20:00,19.66,19.94,19.61,19.75,24746.0,12.2456,12.42,12.2145,12.3017,24746.0
2016-01-22 11:25:00,19.73,19.9,19.63,19.8,52272.0,12.2892,12.3951,12.227,12.3328,52272.0
2016-01-22 11:30:00,19.79,19.8,19.44,19.54,31128.0,12.3266,12.3328,12.1086,12.1709,31128.0
2016-01-22 11:35:00,19.57,19.69,19.41,19.56,27954.0,12.1896,12.2643,12.0899,12.1834,27954.0
2016-01-22 11:40:00,19.53,19.71,19.48,19.57,30511.0,12.1647,12.2768,12.1335,12.1896,30511.0
2016-01-22 11:45:00,19.57,19.6,19.27,19.39,33178.0,12.1896,12.2083,12.0027,12.0775,33178.0
2016-01-22 11:50:00,19.47,19.69,19.42,19.61,29057.0,12.1273,12.2643,12.0962,12.2145,29057.0
2016-01-22 11:55:00,19.56,19.78,19.37,19.78,19175.0,12.1834,12.3204,12.065,12.3204,19175.0
2016-01-22 12:00:00,19.8,19.89,19.7,19.76,29774.0,12.3328,12.3889,12.2706,12.3079,29774.0
2016-01-22 12:05:00,19.76,19.94,19.69,19.79,29797.0,12.3079,12.42,12.2643,12.3266,29797.0
2016-01-22 12:10:00,19.8,20.05,19.69,20.01,23346.0,12.3328,12.4886,12.2643,12.4636,23346.0
2016-01-22 12:15:00,19.99,20.13,19.89,20.13,21287.0,12.4512,12.5384,12.3889,12.5384,21287.0
2016-01-22 12:20:00,20.13,20.27,20.08,20.08,25050.0,12.5384,12.6256,12.5072,12.5072,25050.0
2016-01-22 12:25:00,20.07,20.23,19.95,20.15,20332.0,12.501,12.6007,12.4263,12.5509,20332.0
2016-01-22 12:30:00,20.17,20.47,19.99,20.28,58932.0,12.5633,12.7502,12.4512,12.6318,58932.0
2016-01-22 12:35:00,20.25,20.44,20.24,20.37,22907.0,12.6131,12.7315,12.6069,12.6879,22907.0
2016-01-22 12:40:00,20.38,20.38,20.22,20.25,12509.0,12.6941,12.6941,12.5945,12.6131,12509.0
2016-01-22 12:45:00,20.25,20.32,20.18,20.24,22080.0,12.6131,12.6567,12.5695,12.6069,22080.0
2016-01-22 12:50:00,20.2,20.27,20.06,20.15,17144.0,12.582,12.6256,12.4948,12.5509,17144.0
2016-01-22 12:55:00,20.11,20.3,20.03,20.22,13841.0,12.5259,12.6443,12.4761,12.5945,13841.0
2016-01-22 13:00:00,20.21,20.26,20.13,20.2,23067.0,12.5882,12.6194,12.5384,12.582,23067.0
2016-01-22 13:05:00,20.21,20.21,19.96,19.96,25110.0,12.5882,12.5882,12.4325,12.4325,25110.0
2016-01-22 13:10:00,20.0,20.26,19.93,20.18,37292.0,12.4574,12.6194,12.4138,12.5695,37292.0
2016-01-22 13:15:00,20.2,20.33,20.14,20.17,28538.0,12.582,12.663,12.5446,12.5633,28538.0
2016-01-22 13:20:00,20.16,20.28,20.05,20.12,21656.0,12.5571,12.6318,12.4886,12.5322,21656.0
2016-01-22 13:25:00,20.13,20.21,19.96,20.02,18229.0,12.5384,12.5882,12.4325,12.4699,18229.0
2016-01-22 13:30:00,20.04,20.13,19.98,20.09,14255.0,12.4823,12.5384,12.445,12.5135,14255.0
2016-01-22 13:35:00,20.06,20.11,19.98,20.04,13956.0,12.4948,12.5259,12.445,12.4823,13956.0
2016-01-22 13:40:00,20.05,20.23,20.05,20.18,20420.0,12.4886,12.6007,12.4886,12.5695,20420.0
2016-01-22 13:45:00,20.2,20.49,20.2,20.44,21346.0,12.582,12.7626,12.582,12.7315,21346.0
2016-01-22 13:50:00,20.41,20.43,20.24,20.43,18417.0,12.7128,12.7253,12.6069,12.7253,18417.0
2016-01-22 13:55:00,20.42,20.42,20.32,20.39,10994.0,12.719,12.719,12.6567,12.7003,10994.0
2016-01-22 14:00:00,20.38,20.4,20.06,20.12,22766.0,12.6941,12.7066,12.4948,12.5322,22766.0
2016-01-22 14:05:00,20.12,20.29,20.04,20.24,15552.0,12.5322,12.6381,12.4823,12.6069,15552.0
2016-01-22 14:10:00,20.26,20.43,20.24,20.36,23665.0,12.6194,12.7253,12.6069,12.6817,23665.0
2016-01-22 14:15:00,20.36,20.37,20.24,20.29,21757.0,12.6817,12.6879,12.6069,12.6381,21757.0
2016-01-22 14:20:00,20.29,20.35,20.07,20.15,26645.0,12.6381,12.6754,12.501,12.5509,26645.0
2016-01-22 14:25:00,20.15,20.17,20.09,20.09,24084.0,12.5509,12.5633,12.5135,12.5135,24084.0
2016-01-22 14:30:00,20.08,20.15,20.01,20.1,35821.0,12.5072,12.5509,12.4636,12.5197,35821.0
2016-01-22 14:35:00,20.09,20.14,19.95,19.98,31592.0,12.5135,12.5446,12.4263,12.445,31592.0
2016-01-22 14:40:00,19.96,20.17,19.92,19.99,26900.0,12.4325,12.5633,12.4076,12.4512,26900.0
2016-01-22 14:45:00,20.0,20.2,20.0,20.18,20638.0,12.4574,12.582,12.4574,12.5695,20638.0
2016-01-22 14:50:00,20.17,20.36,20.17,20.33,25226.0,12.5633,12.6817,12.5633,12.663,25226.0
2016-01-22 14:55:00,20.33,20.37,20.24,20.33,22616.0,12.663,12.6879,12.6069,12.663,22616.0
2016-01-22 15:00:00,20.33,20.38,20.16,20.16,34202.0,12.663,12.6941,12.5571,12.5571,34202.0
2016-01-22 15:05:00,20.14,20.14,20.0,20.1,29129.0,12.5446,12.5446,12.4574,12.5197,29129.0
2016-01-22 15:10:00,20.12,20.27,20.12,20.23,31826.0,12.5322,12.6256,12.5322,12.6007,31826.0
2016-01-22 15:15:00,20.22,20.37,20.21,20.33,21275.0,12.5945,12.6879,12.5882,12.663,21275.0
2016-01-22 15:20:00,20.32,20.33,20.21,20.21,19507.0,12.6567,12.663,12.5882,12.5882,19507.0
2016-01-22 15:25:00,20.23,20.32,20.22,20.32,23170.0,12.6007,12.6567,12.5945,12.6567,23170.0
2016-01-22 15:30:00,20.32,20.33,20.19,20.19,31793.0,12.6567,12.663,12.5758,12.5758,31793.0
2016-01-22 15:35:00,20.2,20.27,20.19,20.26,31830.0,12.582,12.6256,12.5758,12.6194,31830.0
2016-01-22 15:40:00,20.26,20.3,20.21,20.3,55913.0,12.6194,12.6443,12.5882,12.6443,55913.0
2016-01-22 15:45:00,20.3,20.44,20.28,20.43,64556.0,12.6443,12.7315,12.6318,12.7253,64556.0
2016-01-22 15:50:00,20.43,20.5,20.31,20.5,84323.0,12.7253,12.7689,12.6505,12.7689,84323.0
2016-01-22 15:55:00,20.5,20.51,20.4,20.45,97233.0,12.7689,12.7751,12.7066,12.7377,97233.0
2016-01-25 09:30:00,20.06,20.11,19.8,19.86,36137.0,12.4948,12.5259,12.3328,12.3702,36137.0
2016-01-25 09:35:00,19.84,20.16,19.51,20.13,45837.0,12.3578,12.5571,12.1522,12.5384,45837.0
2016-01-25 09:40:00,20.11,20.47,19.91,20.09,35078.0,12.5259,12.7502,12.4014,12.5135,35078.0
2016-01-25 09:45:00,20.03,20.21,19.76,20.21,21103.0,12.4761,12.5882,12.3079,12.5882,21103.0
2016-01-25 09:50:00,20.28,20.83,20.28,20.76,54090.0,12.6318,12.9744,12.6318,12.9308,54090.0
2016-01-25 09:55:00,20.83,21.17,20.79,21.01,27744.0,12.9744,13.1862,12.9495,13.0865,27744.0
2016-01-25 10:00:00,20.92,21.6,20.92,21.56,43784.0,13.0305,13.454,13.0305,13.4291,43784.0
2016-01-25 10:05:00,21.54,21.96,21.49,21.68,49548.0,13.4166,13.6782,13.3855,13.5038,49548.0
2016-01-25 10:10:00,21.65,21.65,21.0,21.13,23445.0,13.4852,13.4852,13.0803,13.1613,23445.0
2016-01-25 10:15:00,21.1,22.27,21.06,22.0,79218.0,13.1426,13.8713,13.1177,13.7032,79218.0
2016-01-25 10:20:00,22.03,22.18,21.9,22.12,152752.0,13.7218,13.8153,13.6409,13.7779,152752.0
2016-01-25 10:25:00,22.12,22.17,21.47,22.07,72247.0,13.7779,13.8091,13.373,13.7468,72247.0
2016-01-25 10:30:00,22.0,22.16,21.82,22.0,78056.0,13.7032,13.8028,13.591,13.7032,78056.0
2016-01-25 10:35:00,21.98,22.12,21.83,21.99,70156.0,13.6907,13.7779,13.5973,13.6969,70156.0
2016-01-25 10:40:00,21.98,22.05,21.75,21.76,44533.0,13.6907,13.7343,13.5474,13.5537,44533.0
2016-01-25 10:45:00,21.76,21.96,21.7,21.7,40185.0,13.5537,13.6782,13.5163,13.5163,40185.0
2016-01-25 10:50:00,21.73,21.81,21.47,21.71,43616.0,13.535,13.5848,13.373,13.5225,43616.0
2016-01-25 10:55:00,21.72,21.99,21.65,21.78,74830.0,13.5288,13.6969,13.4852,13.5661,74830.0
2016-01-25 11:00:00,21.76,21.93,21.49,21.6,38621.0,13.5537,13.6596,13.3855,13.454,38621.0
2016-01-25 11:05:00,21.58,21.65,21.44,21.47,48205.0,13.4416,13.4852,13.3544,13.373,48205.0
2016-01-25 11:10:00,21.51,21.54,21.35,21.43,51739.0,13.398,13.4166,13.2983,13.3481,51739.0
2016-01-25 11:15:00,21.46,21.65,21.42,21.63,43352.0,13.3668,13.4852,13.3419,13.4727,43352.0
2016-01-25 11:20:00,21.65,21.91,21.58,21.65,21956.0,13.4852,13.6471,13.4416,13.4852,21956.0
2016-01-25 11:25:00,21.65,21.81,21.54,21.78,19462.0,13.4852,13.5848,13.4166,13.5661,19462.0
2016-01-25 11:30:00,21.77,21.8,21.45,21.51,21727.0,13.5599,13.5786,13.3606,13.398,21727.0
2016-01-25 11:35:00,21.55,21.66,21.49,21.58,13094.0,13.4229,13.4914,13.3855,13.4416,13094.0
2016-01-25 11:40:00,21.58,21.63,21.47,21.5,25660.0,13.4416,13.4727,13.373,13.3917,25660.0
2016-01-25 11:45:00,21.51,21.59,21.42,21.55,80238.0,13.398,13.4478,13.3419,13.4229,80238.0
2016-01-25 11:50:00,21.59,21.61,21.39,21.39,43716.0,13.4478,13.4602,13.3232,13.3232,43716.0
2016-01-25 11:55:00,21.4,21.52,21.36,21.45,27253.0,13.3294,13.4042,13.3045,13.3606,27253.0
2016-01-25 12:00:00,21.45,21.6,21.39,21.56,23590.0,13.3606,13.454,13.3232,13.4291,23590.0
2016-01-25 12:05:00,21.56,21.56,21.37,21.5,14100.0,13.4291,13.4291,13.3108,13.3917,14100.0
2016-01-25 12:10:00,21.51,21.55,21.41,21.41,13159.0,13.398,13.4229,13.3357,13.3357,13159.0
2016-01-25 12:15:00,21.4,21.44,21.32,21.44,8904.0,13.3294,13.3544,13.2796,13.3544,8904.0
2016-01-25 12:20:00,21.42,21.69,21.42,21.66,24990.0,13.3419,13.5101,13.3419,13.4914,24990.0
2016-01-25 12:25:00,21.69,21.84,21.61,21.61,17733.0,13.5101,13.6035,13.4602,13.4602,17733.0
2016-01-25 12:30:00,21.61,21.65,21.54,21.55,17006.0,13.4602,13.4852,13.4166,13.4229,17006.0
2016-01-25 12:35:00,21.55,21.72,21.51,21.68,17148.0,13.4229,13.5288,13.398,13.5038,17148.0
2016-01-25 12:40:00,21.7,21.79,21.63,21.65,12755.0,13.5163,13.5724,13.4727,13.4852,12755.0
2016-01-25 12:45:00,21.68,21.76,21.61,21.67,20866.0,13.5038,13.5537,13.4602,13.4976,20866.0
2016-01-25 12:50:00,21.69,21.7,21.57,21.6,25566.0,13.5101,13.5163,13.4353,13.454,25566.0
2016-01-25 12:55:00,21.61,21.61,21.43,21.47,13326.0,13.4602,13.4602,13.3481,13.373,13326.0
2016-01-25 13:00:00,21.46,21.54,21.42,21.53,27954.0,13.3668,13.4166,13.3419,13.4104,27954.0
2016-01-25 13:05:00,21.59,21.6,21.45,21.54,12448.0,13.4478,13.454,13.3606,13.4166,12448.0
2016-01-25 13:10:00,21.51,21.57,21.42,21.53,16273.0,13.398,13.4353,13.3419,13.4104,16273.0
2016-01-25 13:15:00,21.57,21.57,21.42,21.51,15484.0,13.4353,13.4353,13.3419,13.398,15484.0
2016-01-25 13:20:00,21.5,21.59,21.48,21.49,11744.0,13.3917,13.4478,13.3793,13.3855,11744.0
2016-01-25 13:25:00,21.5,21.59,21.47,21.59,76950.0,13.3917,13.4478,13.373,13.4478,76950.0
2016-01-25 13:30:00,21.57,21.68,21.54,21.58,17913.0,13.4353,13.5038,13.4166,13.4416,17913.0
2016-01-25 13:35:00,21.6,21.74,21.6,21.67,18167.0,13.454,13.5412,13.454,13.4976,18167.0
2016-01-25 13:40:00,21.66,21.71,21.59,21.6,12197.0,13.4914,13.5225,13.4478,13.454,12197.0
2016-01-25 13:45:00,21.62,21.64,21.48,21.53,24075.0,13.4665,13.4789,13.3793,13.4104,24075.0
2016-01-25 13:50:00,21.51,21.53,21.46,21.47,32364.0,13.398,13.4104,13.3668,13.373,32364.0
2016-01-25 13:55:00,21.46,21.59,21.43,21.52,19825.0,13.3668,13.4478,13.3481,13.4042,19825.0
2016-01-25 14:00:00,21.49,21.6,21.45,21.51,29964.0,13.3855,13.454,13.3606,13.398,29964.0
2016-01-25 14:05:00,21.5,21.59,21.49,21.55,34045.0,13.3917,13.4478,13.3855,13.4229,34045.0
2016-01-25 14:10:00,21.56,21.58,21.48,21.5,25181.0,13.4291,13.4416,13.3793,13.3917,25181.0
2016-01-25 14:15:00,21.5,21.54,21.43,21.52,31404.0,13.3917,13.4166,13.3481,13.4042,31404.0
2016-01-25 14:20:00,21.5,21.51,21.43,21.51,27742.0,13.3917,13.398,13.3481,13.398,27742.0
2016-01-25 14:25:00,21.51,21.51,21.32,21.41,24803.0,13.398,13.398,13.2796,13.3357,24803.0
2016-01-25 14:30:00,21.39,21.41,21.35,21.38,42016.0,13.3232,13.3357,13.2983,13.317,42016.0
2016-01-25 14:35:00,21.37,21.39,21.23,21.24,38427.0,13.3108,13.3232,13.2236,13.2298,38427.0
2016-01-25 14:40:00,21.23,21.31,21.19,21.19,27964.0,13.2236,13.2734,13.1986,13.1986,27964.0
2016-01-25 14:45:00,21.2,21.26,21.05,21.05,61539.0,13.2049,13.2422,13.1114,13.1114,61539.0
2016-01-25 14:50:00,21.04,21.05,20.89,20.91,22714.0,13.1052,13.1114,13.0118,13.0242,22714.0
2016-01-25 14:55:00,20.92,21.03,20.92,20.97,16366.0,13.0305,13.099,13.0305,13.0616,16366.0
2016-01-25 15:00:00,20.98,21.3,20.97,21.28,36785.0,13.0678,13.2672,13.0616,13.2547,36785.0
2016-01-25 15:05:00,21.28,21.31,21.14,21.14,29828.0,13.2547,13.2734,13.1675,13.1675,29828.0
2016-01-25 15:10:00,21.16,21.26,21.05,21.19,30794.0,13.18,13.2422,13.1114,13.1986,30794.0
2016-01-25 15:15:00,21.17,21.23,21.08,21.11,36118.0,13.1862,13.2236,13.1301,13.1488,36118.0
2016-01-25 15:20:00,21.09,21.14,20.98,21.0,26908.0,13.1363,13.1675,13.0678,13.0803,26908.0
2016-01-25 15:25:00,21.01,21.2,20.99,21.01,27785.0,13.0865,13.2049,13.0741,13.0865,27785.0
2016-01-25 15:30:00,21.03,21.11,20.97,20.97,38642.0,13.099,13.1488,13.0616,13.0616,38642.0
2016-01-25 15:35:00,20.96,20.99,20.86,20.92,51501.0,13.0554,13.0741,12.9931,13.0305,51501.0
2016-01-25 15:40:00,20.94,21.03,20.88,20.93,61478.0,13.0429,13.099,13.0055,13.0367,61478.0
2016-01-25 15:45:00,20.9,21.0,20.88,21.0,66099.0,13.018,13.0803,13.0055,13.0803,66099.0
2016-01-25 15:50:00,20.99,20.99,20.8,20.93,104328.0,13.0741,13.0741,12.9557,13.0367,104328.0
2016-01-25 15:55:00,20.92,20.92,20.75,20.75,201731.0,13.0305,13.0305,12.9246,12.9246,201731.0
2016-01-26 09:30:00,21.25,21.58,21.05,21.54,56062.0,13.236,13.4416,13.1114,13.4166,56062.0
2016-01-26 09:35:00,21.51,21.57,20.83,20.83,27019.0,13.398,13.4353,12.9744,12.9744,27019.0
2016-01-26 09:40:00,20.83,21.06,20.5,20.85,28559.0,12.9744,13.1177,12.7689,12.9869,28559.0
2016-01-26 09:45:00,20.92,20.92,20.5,20.5,26025.0,13.0305,13.0305,12.7689,12.7689,26025.0
2016-01-26 09:50:00,20.53,20.63,20.45,20.46,58958.0,12.7875,12.8498,12.7377,12.7439,58958.0
2016-01-26 09:55:00,20.49,20.54,20.07,20.08,10847.0,12.7626,12.7938,12.501,12.5072,10847.0
2016-01-26 10:00:00,20.15,20.63,20.12,20.59,26565.0,12.5509,12.8498,12.5322,12.8249,26565.0
2016-01-26 10:05:00,20.69,20.91,20.54,20.87,26177.0,12.8872,13.0242,12.7938,12.9993,26177.0
2016-01-26 10:10:00,20.89,21.01,20.74,20.76,21738.0,13.0118,13.0865,12.9183,12.9308,21738.0
2016-01-26 10:15:00,20.84,21.14,20.83,20.96,22035.0,12.9806,13.1675,12.9744,13.0554,22035.0
2016-01-26 10:20:00,20.98,21.14,20.89,21.09,22728.0,13.0678,13.1675,13.0118,13.1363,22728.0
2016-01-26 10:25:00,21.06,21.38,21.06,21.23,49080.0,13.1177,13.317,13.1177,13.2236,49080.0
2016-01-26 10:30:00,21.23,21.29,21.12,21.29,21722.0,13.2236,13.2609,13.155,13.2609,21722.0
2016-01-26 10:35:00,21.32,21.53,21.26,21.38,53053.0,13.2796,13.4104,13.2422,13.317,53053.0
2016-01-26 10:40:00,21.37,21.48,21.23,21.45,78416.0,13.3108,13.3793,13.2236,13.3606,78416.0
2016-01-26 10:45:00,21.45,21.46,21.16,21.24,42878.0,13.3606,13.3668,13.18,13.2298,42878.0
2016-01-26 10:50:00,21.19,21.33,21.01,21.17,27698.0,13.1986,13.2858,13.0865,13.1862,27698.0
2016-01-26 10:55:00,21.14,21.32,21.1,21.32,20743.0,13.1675,13.2796,13.1426,13.2796,20743.0
2016-01-26 11:00:00,21.3,21.69,21.24,21.69,19680.0,13.2672,13.5101,13.2298,13.5101,19680.0
2016-01-26 11:05:00,21.71,21.77,21.51,21.55,23282.0,13.5225,13.5599,13.398,13.4229,23282.0
2016-01-26 11:10:00,21.53,21.89,21.53,21.89,14414.0,13.4104,13.6346,13.4104,13.6346,14414.0
2016-01-26 11:15:00,21.83,21.95,21.71,21.95,21850.0,13.5973,13.672,13.5225,13.672,21850.0
2016-01-26 11:20:00,21.96,22.03,21.75,21.92,46205.0,13.6782,13.7218,13.5474,13.6533,46205.0
2016-01-26 11:25:00,21.98,22.06,21.79,22.05,16482.0,13.6907,13.7405,13.5724,13.7343,16482.0
2016-01-26 11:30:00,22.03,22.03,21.66,21.7,13365.0,13.7218,13.7218,13.4914,13.5163,13365.0
2016-01-26 11:35:00,21.74,21.82,21.62,21.82,18839.0,13.5412,13.591,13.4665,13.591,18839.0
2016-01-26 11:40:00,21.8,21.94,21.71,21.87,14192.0,13.5786,13.6658,13.5225,13.6222,14192.0
2016-01-26 11:45:00,21.84,21.93,21.78,21.84,17058.0,13.6035,13.6596,13.5661,13.6035,17058.0
2016-01-26 11:50:00,21.83,22.02,21.71,21.78,18602.0,13.5973,13.7156,13.5225,13.5661,18602.0
2016-01-26 11:55:00,21.76,21.92,21.76,21.87,7982.0,13.5537,13.6533,13.5537,13.6222,7982.0
2016-01-26 12:00:00,21.85,22.07,21.82,22.04,25100.0,13.6097,13.7468,13.591,13.7281,25100.0
2016-01-26 12:05:00,22.01,22.05,21.97,21.98,17758.0,13.7094,13.7343,13.6845,13.6907,17758.0
2016-01-26 12:10:00,21.95,22.05,21.92,22.03,17282.0,13.672,13.7343,13.6533,13.7218,17282.0
2016-01-26 12:15:00,22.05,22.19,22.02,22.14,25990.0,13.7343,13.8215,13.7156,13.7904,25990.0
2016-01-26 12:20:00,22.14,22.2,21.98,22.13,48662.0,13.7904,13.8277,13.6907,13.7841,48662.0
2016-01-26 12:25:00,22.13,22.23,22.12,22.14,27208.0,13.7841,13.8464,13.7779,13.7904,27208.0
2016-01-26 12:30:00,22.12,22.22,22.11,22.17,14589.0,13.7779,13.8402,13.7717,13.8091,14589.0
2016-01-26 12:35:00,22.15,22.23,21.97,22.02,26037.0,13.7966,13.8464,13.6845,13.7156,26037.0
2016-01-26 12:40:00,22.05,22.08,22.0,22.02,18546.0,13.7343,13.753,13.7032,13.7156,18546.0
2016-01-26 12:45:00,22.02,22.15,21.98,22.15,14598.0,13.7156,13.7966,13.6907,13.7966,14598.0
2016-01-26 12:50:00,22.13,22.18,21.96,22.0,20977.0,13.7841,13.8153,13.6782,13.7032,20977.0
2016-01-26 12:55:00,21.98,22.02,21.75,21.86,39635.0,13.6907,13.7156,13.5474,13.616,39635.0
2016-01-26 13:00:00,21.87,21.95,21.87,21.93,16983.0,13.6222,13.672,13.6222,13.6596,16983.0
2016-01-26 13:05:00,21.93,21.93,21.74,21.83,10836.0,13.6596,13.6596,13.5412,13.5973,10836.0
2016-01-26 13:10:00,21.81,21.92,21.78,21.82,9966.0,13.5848,13.6533,13.5661,13.591,9966.0
2016-01-26 13:15:00,21.82,21.98,21.82,21.98,8508.0,13.591,13.6907,13.591,13.6907,8508.0
2016-01-26 13:20:00,21.95,22.08,21.95,22.03,12719.0,13.672,13.753,13.672,13.7218,12719.0
2016-01-26 13:25:00,22.05,22.28,22.03,22.18,15055.0,13.7343,13.8776,13.7218,13.8153,15055.0
2016-01-26 13:30:00,22.21,22.3,22.16,22.16,18103.0,13.834,13.89,13.8028,13.8028,18103.0
2016-01-26 13:35:00,22.18,22.18,22.01,22.04,12076.0,13.8153,13.8153,13.7094,13.7281,12076.0
2016-01-26 13:40:00,22.05,22.14,22.04,22.06,9576.0,13.7343,13.7904,13.7281,13.7405,9576.0
2016-01-26 13:45:00,22.06,22.14,22.01,22.14,21123.0,13.7405,13.7904,13.7094,13.7904,21123.0
2016-01-26 13:50:00,22.15,22.16,22.08,22.08,20387.0,13.7966,13.8028,13.753,13.753,20387.0
2016-01-26 13:55:00,22.08,22.09,21.96,21.98,20374.0,13.753,13.7592,13.6782,13.6907,20374.0
2016-01-26 14:00:00,21.99,22.05,21.96,21.99,21832.0,13.6969,13.7343,13.6782,13.6969,21832.0
2016-01-26 14:05:00,22.02,22.04,21.9,21.96,42897.0,13.7156,13.7281,13.6409,13.6782,42897.0
2016-01-26 14:10:00,21.97,22.05,21.93,22.03,30141.0,13.6845,13.7343,13.6596,13.7218,30141.0
2016-01-26 14:15:00,22.03,22.24,22.03,22.21,27676.0,13.7218,13.8527,13.7218,13.834,27676.0
2016-01-26 14:20:00,22.2,22.41,22.2,22.35,28473.0,13.8277,13.9585,13.8277,13.9212,28473.0
2016-01-26 14:25:00,22.34,22.36,22.25,22.26,27058.0,13.9149,13.9274,13.8589,13.8651,27058.0
2016-01-26 14:30:00,22.26,22.31,22.2,22.26,47575.0,13.8651,13.8963,13.8277,13.8651,47575.0
2016-01-26 14:35:00,22.25,22.27,22.19,22.25,32264.0,13.8589,13.8713,13.8215,13.8589,32264.0
2016-01-26 14:40:00,22.25,22.29,22.22,22.25,31962.0,13.8589,13.8838,13.8402,13.8589,31962.0
2016-01-26 14:45:00,22.25,22.29,22.23,22.29,25600.0,13.8589,13.8838,13.8464,13.8838,25600.0
2016-01-26 14:50:00,22.31,22.4,22.22,22.3,30122.0,13.8963,13.9523,13.8402,13.89,30122.0
2016-01-26 14:55:00,22.3,22.38,22.24,22.36,19044.0,13.89,13.9399,13.8527,13.9274,19044.0
2016-01-26 15:00:00,22.35,22.42,22.26,22.28,51419.0,13.9212,13.9648,13.8651,13.8776,51419.0
2016-01-26 15:05:00,22.28,22.38,22.25,22.34,37519.0,13.8776,13.9399,13.8589,13.9149,37519.0
2016-01-26 15:10:00,22.35,22.47,22.32,22.46,24278.0,13.9212,13.9959,13.9025,13.9897,24278.0
2016-01-26 15:15:00,22.46,22.48,22.3,22.3,44120.0,13.9897,14.0021,13.89,13.89,44120.0
2016-01-26 15:20:00,22.29,22.34,22.23,22.26,48982.0,13.8838,13.9149,13.8464,13.8651,48982.0
2016-01-26 15:25:00,22.26,22.29,22.18,22.18,53923.0,13.8651,13.8838,13.8153,13.8153,53923.0
2016-01-26 15:30:00,22.17,22.25,22.16,22.2,36158.0,13.8091,13.8589,13.8028,13.8277,36158.0
2016-01-26 15:35:00,22.2,22.28,22.12,22.23,40781.0,13.8277,13.8776,13.7779,13.8464,40781.0
2016-01-26 15:40:00,22.23,22.35,22.22,22.32,42595.0,13.8464,13.9212,13.8402,13.9025,42595.0
2016-01-26 15:45:00,22.32,22.33,22.23,22.29,46698.0,13.9025,13.9087,13.8464,13.8838,46698.0
2016-01-26 15:50:00,22.29,22.33,22.25,22.28,48518.0,13.8838,13.9087,13.8589,13.8776,48518.0
2016-01-26 15:55:00,22.28,22.34,22.24,22.31,131586.0,13.8776,13.9149,13.8527,13.8963,131586.0
2016-01-27 09:30:00,22.0,22.41,21.31,21.54,111882.0,13.7032,13.9585,13.2734,13.4166,111882.0
2016-01-27 09:35:00,21.63,22.03,21.49,21.79,21891.0,13.4727,13.7218,13.3855,13.5724,21891.0
2016-01-27 09:40:00,21.76,22.27,21.76,22.06,34934.0,13.5537,13.8713,13.5537,13.7405,34934.0
2016-01-27 09:45:00,22.12,22.39,22.07,22.07,38926.0,13.7779,13.9461,13.7468,13.7468,38926.0
2016-01-27 09:50:00,22.03,22.09,21.9,22.0,24550.0,13.7218,13.7592,13.6409,13.7032,24550.0
2016-01-27 09:55:00,22.0,22.03,21.8,21.87,18078.0,13.7032,13.7218,13.5786,13.6222,18078.0
2016-01-27 10:00:00,21.88,21.88,21.5,21.65,29806.0,13.6284,13.6284,13.3917,13.4852,29806.0
2016-01-27 10:05:00,21.7,21.76,21.52,21.7,18803.0,13.5163,13.5537,13.4042,13.5163,18803.0
2016-01-27 10:10:00,21.7,22.04,21.66,22.0,53933.0,13.5163,13.7281,13.4914,13.7032,53933.0
2016-01-27 10:15:00,21.99,22.3,21.92,22.28,42513.0,13.6969,13.89,13.6533,13.8776,42513.0
2016-01-27 10:20:00,22.34,22.58,22.28,22.48,27296.0,13.9149,14.0644,13.8776,14.0021,27296.0
2016-01-27 10:25:00,22.52,22.67,22.41,22.48,21912.0,14.0271,14.1205,13.9585,14.0021,21912.0
2016-01-27 10:30:00,22.48,22.68,22.22,22.44,40141.0,14.0021,14.1267,13.8402,13.9772,40141.0
2016-01-27 10:35:00,22.45,22.92,22.45,22.79,34333.0,13.9835,14.2762,13.9835,14.1952,34333.0
2016-01-27 10:40:00,22.75,22.93,22.65,22.75,40673.0,14.1703,14.2824,14.108,14.1703,40673.0
2016-01-27 10:45:00,22.77,22.77,22.39,22.42,23403.0,14.1828,14.1828,13.9461,13.9648,23403.0
2016-01-27 10:50:00,22.42,22.59,22.34,22.54,221537.0,13.9648,14.0707,13.9149,14.0395,221537.0
2016-01-27 10:55:00,22.54,22.59,22.37,22.46,24616.0,14.0395,14.0707,13.9336,13.9897,24616.0
2016-01-27 11:00:00,22.5,22.59,22.36,22.57,20092.0,14.0146,14.0707,13.9274,14.0582,20092.0
2016-01-27 11:05:00,22.57,22.67,22.46,22.48,28086.0,14.0582,14.1205,13.9897,14.0021,28086.0
2016-01-27 11:10:00,22.49,22.56,22.24,22.24,38225.0,14.0084,14.052,13.8527,13.8527,38225.0
2016-01-27 11:15:00,22.25,22.4,22.13,22.4,15347.0,13.8589,13.9523,13.7841,13.9523,15347.0
2016-01-27 11:20:00,22.36,22.46,22.3,22.36,24504.0,13.9274,13.9897,13.89,13.9274,24504.0
2016-01-27 11:25:00,22.36,22.51,22.22,22.47,29448.0,13.9274,14.0208,13.8402,13.9959,29448.0
2016-01-27 11:30:00,22.46,22.64,22.42,22.64,18530.0,13.9897,14.1018,13.9648,14.1018,18530.0
2016-01-27 11:35:00,22.64,22.89,22.62,22.78,25789.0,14.1018,14.2575,14.0893,14.189,25789.0
2016-01-27 11:40:00,22.78,22.86,22.6,22.84,18707.0,14.189,14.2388,14.0769,14.2264,18707.0
2016-01-27 11:45:00,22.83,22.84,22.5,22.5,18141.0,14.2201,14.2264,14.0146,14.0146,18141.0
2016-01-27 11:50:00,22.53,22.63,22.25,22.25,17603.0,14.0333,14.0956,13.8589,13.8589,17603.0
2016-01-27 11:55:00,22.26,22.48,22.26,22.36,13962.0,13.8651,14.0021,13.8651,13.9274,13962.0
2016-01-27 12:00:00,22.35,22.42,22.23,22.35,14380.0,13.9212,13.9648,13.8464,13.9212,14380.0
2016-01-27 12:05:00,22.33,22.35,22.12,22.12,24180.0,13.9087,13.9212,13.7779,13.7779,24180.0
2016-01-27 12:10:00,22.1,22.35,22.09,22.21,13494.0,13.7654,13.9212,13.7592,13.834,13494.0
2016-01-27 12:15:00,22.2,22.39,22.2,22.39,6535.0,13.8277,13.9461,13.8277,13.9461,6535.0
2016-01-27 12:20:00,22.36,22.38,22.08,22.16,17355.0,13.9274,13.9399,13.753,13.8028,17355.0
2016-01-27 12:25:00,22.15,22.26,22.08,22.1,14931.0,13.7966,13.8651,13.753,13.7654,14931.0
2016-01-27 12:30:00,22.06,22.11,21.92,21.93,22973.0,13.7405,13.7717,13.6533,13.6596,22973.0
2016-01-27 12:35:00,21.92,22.14,21.88,22.09,20948.0,13.6533,13.7904,13.6284,13.7592,20948.0
2016-01-27 12:40:00,22.08,22.2,22.0,22.0,28562.0,13.753,13.8277,13.7032,13.7032,28562.0
2016-01-27 12:45:00,22.0,22.29,21.98,22.28,12271.0,13.7032,13.8838,13.6907,13.8776,12271.0
2016-01-27 12:50:00,22.28,22.28,22.12,22.12,10962.0,13.8776,13.8776,13.7779,13.7779,10962.0
2016-01-27 12:55:00,22.11,22.2,21.99,22.0,12343.0,13.7717,13.8277,13.6969,13.7032,12343.0
2016-01-27 13:00:00,22.0,22.09,21.97,22.0,37147.0,13.7032,13.7592,13.6845,13.7032,37147.0
2016-01-27 13:05:00,21.99,22.13,21.98,22.13,17805.0,13.6969,13.7841,13.6907,13.7841,17805.0
2016-01-27 13:10:00,22.13,22.14,21.99,22.0,12576.0,13.7841,13.7904,13.6969,13.7032,12576.0
2016-01-27 13:15:00,22.0,22.12,21.96,22.02,39908.0,13.7032,13.7779,13.6782,13.7156,39908.0
2016-01-27 13:20:00,22.03,22.13,22.01,22.07,9646.0,13.7218,13.7841,13.7094,13.7468,9646.0
2016-01-27 13:25:00,22.08,22.27,22.04,22.14,15154.0,13.753,13.8713,13.7281,13.7904,15154.0
2016-01-27 13:30:00,22.09,22.42,22.09,22.4,21282.0,13.7592,13.9648,13.7592,13.9523,21282.0
2016-01-27 13:35:00,22.39,22.39,22.24,22.26,10070.0,13.9461,13.9461,13.8527,13.8651,10070.0
2016-01-27 13:40:00,22.25,22.32,22.16,22.25,22302.0,13.8589,13.9025,13.8028,13.8589,22302.0
2016-01-27 13:45:00,22.23,22.39,22.18,22.3,28287.0,13.8464,13.9461,13.8153,13.89,28287.0
2016-01-27 13:50:00,22.26,22.38,22.26,22.33,8537.0,13.8651,13.9399,13.8651,13.9087,8537.0
2016-01-27 13:55:00,22.34,22.6,22.34,22.45,18797.0,13.9149,14.0769,13.9149,13.9835,18797.0
2016-01-27 14:00:00,22.44,22.59,22.22,22.3,31694.0,13.9772,14.0707,13.8402,13.89,31694.0
2016-01-27 14:05:00,22.29,22.33,22.01,22.04,41216.0,13.8838,13.9087,13.7094,13.7281,41216.0
2016-01-27 14:10:00,22.0,22.19,21.95,22.14,72969.0,13.7032,13.8215,13.672,13.7904,72969.0
2016-01-27 14:15:00,22.09,22.45,22.07,22.45,24750.0,13.7592,13.9835,13.7468,13.9835,24750.0
2016-01-27 14:20:00,22.44,22.65,22.33,22.36,23915.0,13.9772,14.108,13.9087,13.9274,23915.0
2016-01-27 14:25:00,22.38,22.49,22.32,22.49,24223.0,13.9399,14.0084,13.9025,14.0084,24223.0
2016-01-27 14:30:00,22.42,22.46,22.23,22.36,27030.0,13.9648,13.9897,13.8464,13.9274,27030.0
2016-01-27 14:35:00,22.34,22.37,22.12,22.2,18485.0,13.9149,13.9336,13.7779,13.8277,18485.0
2016-01-27 14:40:00,22.17,22.33,22.16,22.26,10879.0,13.8091,13.9087,13.8028,13.8651,10879.0
2016-01-27 14:45:00,22.25,22.48,22.16,22.38,26539.0,13.8589,14.0021,13.8028,13.9399,26539.0
2016-01-27 14:50:00,22.4,22.52,22.25,22.25,28708.0,13.9523,14.0271,13.8589,13.8589,28708.0
2016-01-27 14:55:00,22.24,22.33,22.15,22.22,30975.0,13.8527,13.9087,13.7966,13.8402,30975.0
2016-01-27 15:00:00,22.16,22.18,22.04,22.06,30725.0,13.8028,13.8153,13.7281,13.7405,30725.0
2016-01-27 15:05:00,22.04,22.13,21.98,22.09,32448.0,13.7281,13.7841,13.6907,13.7592,32448.0
2016-01-27 15:10:00,22.08,22.12,21.97,22.03,57939.0,13.753,13.7779,13.6845,13.7218,57939.0
2016-01-27 15:15:00,22.03,22.2,21.96,22.16,57928.0,13.7218,13.8277,13.6782,13.8028,57928.0
2016-01-27 15:20:00,22.16,22.51,22.12,22.43,43210.0,13.8028,14.0208,13.7779,13.971,43210.0
2016-01-27 15:25:00,22.41,22.57,22.41,22.45,38652.0,13.9585,14.0582,13.9585,13.9835,38652.0
2016-01-27 15:30:00,22.43,22.59,22.43,22.52,38513.0,13.971,14.0707,13.971,14.0271,38513.0
2016-01-27 15:35:00,22.51,22.59,22.38,22.39,52411.0,14.0208,14.0707,13.9399,13.9461,52411.0
2016-01-27 15:40:00,22.42,22.57,22.36,22.52,42646.0,13.9648,14.0582,13.9274,14.0271,42646.0
2016-01-27 15:45:00,22.49,22.61,22.39,22.57,64556.0,14.0084,14.0831,13.9461,14.0582,64556.0
2016-01-27 15:50:00,22.56,22.58,22.47,22.51,80815.0,14.052,14.0644,13.9959,14.0208,80815.0
2016-01-27 15:55:00,22.51,22.52,22.45,22.49,140416.0,14.0208,14.0271,13.9835,14.0084,140416.0
2016-01-28 09:30:00,23.29,23.93,23.29,23.87,53712.0,14.5067,14.9053,14.5067,14.8679,53712.0
2016-01-28 09:35:00,23.97,23.98,23.6,23.85,31286.0,14.9302,14.9364,14.6998,14.8555,31286.0
2016-01-28 09:40:00,23.8,23.97,23.52,23.92,27700.0,14.8243,14.9302,14.6499,14.8991,27700.0
2016-01-28 09:45:00,24.0,24.1,23.56,23.64,24786.0,14.9489,15.0112,14.6748,14.7247,24786.0
2016-01-28 09:50:00,23.68,24.1,23.68,24.0,18414.0,14.7496,15.0112,14.7496,14.9489,18414.0
2016-01-28 09:55:00,24.05,24.09,23.7,23.71,26430.0,14.98,15.005,14.762,14.7683,26430.0
2016-01-28 10:00:00,23.72,23.91,23.4,23.86,24157.0,14.7745,14.8928,14.5752,14.8617,24157.0
2016-01-28 10:05:00,23.84,24.01,23.65,24.01,30485.0,14.8492,14.9551,14.7309,14.9551,30485.0
2016-01-28 10:10:00,24.01,24.01,23.65,23.79,21580.0,14.9551,14.9551,14.7309,14.8181,21580.0
2016-01-28 10:15:00,23.82,23.85,23.34,23.44,49341.0,14.8368,14.8555,14.5378,14.6001,49341.0
2016-01-28 10:20:00,23.39,23.58,23.28,23.4,25128.0,14.569,14.6873,14.5004,14.5752,25128.0
2016-01-28 10:25:00,23.42,23.58,23.19,23.29,35134.0,14.5876,14.6873,14.4444,14.5067,35134.0
2016-01-28 10:30:00,23.32,23.52,23.05,23.11,28070.0,14.5254,14.6499,14.3572,14.3945,28070.0
2016-01-28 10:35:00,23.2,23.75,23.2,23.73,13505.0,14.4506,14.7932,14.4506,14.7807,13505.0
2016-01-28 10:40:00,23.73,23.74,23.4,23.44,11806.0,14.7807,14.787,14.5752,14.6001,11806.0
2016-01-28 10:45:00,23.43,23.7,23.33,23.56,10590.0,14.5939,14.762,14.5316,14.6748,10590.0
2016-01-28 10:50:00,23.52,23.7,23.38,23.47,17723.0,14.6499,14.762,14.5627,14.6188,17723.0
2016-01-28 10:55:00,23.46,23.91,23.45,23.81,13185.0,14.6126,14.8928,14.6063,14.8306,13185.0
2016-01-28 11:00:00,23.86,24.09,23.85,23.9,18248.0,14.8617,15.005,14.8555,14.8866,18248.0
2016-01-28 11:05:00,23.95,24.12,23.9,24.03,22163.0,14.9178,15.0236,14.8866,14.9676,22163.0
2016-01-28 11:10:00,24.07,24.17,23.85,24.06,30066.0,14.9925,15.0548,14.8555,14.9863,30066.0
2016-01-28 11:15:00,24.09,24.19,23.96,24.02,33853.0,15.005,15.0672,14.924,14.9614,33853.0
2016-01-28 11:20:00,23.96,24.28,23.9,24.26,36230.0,14.924,15.1233,14.8866,15.1109,36230.0
2016-01-28 11:25:00,24.21,24.26,23.94,23.94,28032.0,15.0797,15.1109,14.9115,14.9115,28032.0
2016-01-28 11:30:00,23.91,24.09,23.86,24.0,61362.0,14.8928,15.005,14.8617,14.9489,61362.0
2016-01-28 11:35:00,23.97,23.97,23.68,23.7,18995.0,14.9302,14.9302,14.7496,14.762,18995.0
2016-01-28 11:40:00,23.7,23.8,23.58,23.65,17353.0,14.762,14.8243,14.6873,14.7309,17353.0
2016-01-28 11:45:00,23.67,23.84,23.58,23.77,19766.0,14.7434,14.8492,14.6873,14.8056,19766.0
2016-01-28 11:50:00,23.8,24.04,23.8,24.04,18364.0,14.8243,14.9738,14.8243,14.9738,18364.0
2016-01-28 11:55:00,24.0,24.0,23.72,23.75,13654.0,14.9489,14.9489,14.7745,14.7932,13654.0
2016-01-28 12:00:00,23.8,24.15,23.77,24.11,36252.0,14.8243,15.0423,14.8056,15.0174,36252.0
2016-01-28 12:05:00,24.11,24.2,23.99,24.04,24321.0,15.0174,15.0735,14.9427,14.9738,24321.0
2016-01-28 12:10:00,24.05,24.13,23.95,24.0,21356.0,14.98,15.0299,14.9178,14.9489,21356.0
2016-01-28 12:15:00,24.03,24.13,23.87,23.87,18936.0,14.9676,15.0299,14.8679,14.8679,18936.0
2016-01-28 12:20:00,23.87,24.07,23.84,23.96,13426.0,14.8679,14.9925,14.8492,14.924,13426.0
2016-01-28 12:25:00,23.94,23.95,23.73,23.79,15539.0,14.9115,14.9178,14.7807,14.8181,15539.0
2016-01-28 12:30:00,23.75,23.91,23.7,23.86,17255.0,14.7932,14.8928,14.762,14.8617,17255.0
2016-01-28 12:35:00,23.83,23.9,23.68,23.7,14708.0,14.843,14.8866,14.7496,14.762,14708.0
2016-01-28 12:40:00,23.71,23.8,23.64,23.65,12744.0,14.7683,14.8243,14.7247,14.7309,12744.0
2016-01-28 12:45:00,23.65,23.71,23.6,23.62,16998.0,14.7309,14.7683,14.6998,14.7122,16998.0
2016-01-28 12:50:00,23.62,23.73,23.59,23.7,14948.0,14.7122,14.7807,14.6935,14.762,14948.0
2016-01-28 12:55:00,23.7,23.75,23.66,23.7,12371.0,14.762,14.7932,14.7371,14.762,12371.0
2016-01-28 13:00:00,23.72,23.77,23.62,23.65,15944.0,14.7745,14.8056,14.7122,14.7309,15944.0
2016-01-28 13:05:00,23.65,23.71,23.56,23.57,7575.0,14.7309,14.7683,14.6748,14.6811,7575.0
2016-01-28 13:10:00,23.62,23.62,23.42,23.54,21587.0,14.7122,14.7122,14.5876,14.6624,21587.0
2016-01-28 13:15:00,23.51,23.56,23.44,23.47,27499.0,14.6437,14.6748,14.6001,14.6188,27499.0
2016-01-28 13:20:00,23.46,23.56,23.4,23.43,22999.0,14.6126,14.6748,14.5752,14.5939,22999.0
2016-01-28 13:25:00,23.46,23.67,23.41,23.67,12009.0,14.6126,14.7434,14.5814,14.7434,12009.0
2016-01-28 13:30:00,23.63,23.66,23.56,23.64,11319.0,14.7184,14.7371,14.6748,14.7247,11319.0
2016-01-28 13:35:00,23.67,23.67,23.49,23.57,16611.0,14.7434,14.7434,14.6312,14.6811,16611.0
2016-01-28 13:40:00,23.57,23.66,23.54,23.6,15106.0,14.6811,14.7371,14.6624,14.6998,15106.0
2016-01-28 13:45:00,23.6,23.65,23.54,23.58,31923.0,14.6998,14.7309,14.6624,14.6873,31923.0
2016-01-28 13:50:00,23.57,23.58,23.51,23.57,9400.0,14.6811,14.6873,14.6437,14.6811,9400.0
2016-01-28 13:55:00,23.54,23.58,23.38,23.38,21779.0,14.6624,14.6873,14.5627,14.5627,21779.0
2016-01-28 14:00:00,23.38,23.59,23.37,23.59,23239.0,14.5627,14.6935,14.5565,14.6935,23239.0
2016-01-28 14:05:00,23.61,23.61,23.39,23.41,21490.0,14.706,14.706,14.569,14.5814,21490.0
2016-01-28 14:10:00,23.4,23.49,23.36,23.43,19126.0,14.5752,14.6312,14.5503,14.5939,19126.0
2016-01-28 14:15:00,23.42,23.49,23.25,23.29,30822.0,14.5876,14.6312,14.4818,14.5067,30822.0
2016-01-28 14:20:00,23.27,23.34,23.22,23.31,25424.0,14.4942,14.5378,14.4631,14.5191,25424.0
2016-01-28 14:25:00,23.31,23.36,23.18,23.28,19876.0,14.5191,14.5503,14.4381,14.5004,19876.0
2016-01-28 14:30:00,23.3,23.39,23.29,23.38,20185.0,14.5129,14.569,14.5067,14.5627,20185.0
2016-01-28 14:35:00,23.35,23.38,23.27,23.27,20098.0,14.544,14.5627,14.4942,14.4942,20098.0
2016-01-28 14:40:00,23.27,23.37,23.22,23.33,37115.0,14.4942,14.5565,14.4631,14.5316,37115.0
2016-01-28 14:45:00,23.34,23.38,23.26,23.32,25363.0,14.5378,14.5627,14.488,14.5254,25363.0
2016-01-28 14:50:00,23.33,23.47,23.23,23.41,23357.0,14.5316,14.6188,14.4693,14.5814,23357.0
2016-01-28 14:55:00,23.39,23.59,23.36,23.57,16605.0,14.569,14.6935,14.5503,14.6811,16605.0
2016-01-28 15:00:00,23.55,23.66,23.49,23.54,18968.0,14.6686,14.7371,14.6312,14.6624,18968.0
2016-01-28 15:05:00,23.52,23.73,23.52,23.72,25012.0,14.6499,14.7807,14.6499,14.7745,25012.0
2016-01-28 15:10:00,23.74,23.81,23.66,23.71,13336.0,14.787,14.8306,14.7371,14.7683,13336.0
2016-01-28 15:15:00,23.73,23.73,23.51,23.59,22119.0,14.7807,14.7807,14.6437,14.6935,22119.0
2016-01-28 15:20:00,23.58,23.69,23.56,23.6,30023.0,14.6873,14.7558,14.6748,14.6998,30023.0
2016-01-28 15:25:00,23.59,23.62,23.37,23.38,16430.0,14.6935,14.7122,14.5565,14.5627,16430.0
2016-01-28 15:30:00,23.38,23.53,23.37,23.44,29578.0,14.5627,14.6562,14.5565,14.6001,29578.0
2016-01-28 15:35:00,23.45,23.49,23.39,23.4,20100.0,14.6063,14.6312,14.569,14.5752,20100.0
2016-01-28 15:40:00,23.42,23.51,23.42,23.45,71894.0,14.5876,14.6437,14.5876,14.6063,71894.0
2016-01-28 15:45:00,23.42,23.56,23.4,23.5,63123.0,14.5876,14.6748,14.5752,14.6375,63123.0
2016-01-28 15:50:00,23.49,23.55,23.48,23.55,69183.0,14.6312,14.6686,14.625,14.6686,69183.0
2016-01-28 15:55:00,23.55,23.75,23.55,23.66,168380.0,14.6686,14.7932,14.6686,14.7371,168380.0
2016-01-29 09:30:00,22.61,22.92,22.49,22.69,69137.0,14.6535,14.8544,14.5757,14.7053,69137.0
2016-01-29 09:35:00,22.69,22.92,22.69,22.8,25625.0,14.7053,14.8544,14.7053,14.7766,25625.0
2016-01-29 09:40:00,22.78,22.78,22.49,22.64,48295.0,14.7636,14.7636,14.5757,14.6729,48295.0
2016-01-29 09:45:00,22.65,22.85,22.53,22.78,41461.0,14.6794,14.809,14.6016,14.7636,41461.0
2016-01-29 09:50:00,22.72,22.73,22.46,22.56,44273.0,14.7247,14.7312,14.5562,14.6211,44273.0
2016-01-29 09:55:00,22.59,22.83,22.59,22.73,49833.0,14.6405,14.796,14.6405,14.7312,49833.0
2016-01-29 10:00:00,22.7,22.97,22.63,22.97,50318.0,14.7118,14.8868,14.6664,14.8868,50318.0
2016-01-29 10:05:00,22.95,23.33,22.85,23.16,69838.0,14.8738,15.1201,14.809,15.0099,69838.0
2016-01-29 10:10:00,23.16,23.21,22.92,23.0,46619.0,15.0099,15.0423,14.8544,14.9062,46619.0
2016-01-29 10:15:00,23.0,23.31,22.99,23.24,42496.0,14.9062,15.1071,14.8997,15.0618,42496.0
2016-01-29 10:20:00,23.25,23.27,23.0,23.0,32919.0,15.0682,15.0812,14.9062,14.9062,32919.0
2016-01-29 10:25:00,23.0,23.02,22.79,22.8,90337.0,14.9062,14.9192,14.7701,14.7766,90337.0
2016-01-29 10:30:00,22.83,22.84,22.55,22.55,59651.0,14.796,14.8025,14.6146,14.6146,59651.0
2016-01-29 10:35:00,22.55,22.67,22.55,22.6,36766.0,14.6146,14.6923,14.6146,14.647,36766.0
2016-01-29 10:40:00,22.62,22.69,22.55,22.62,38891.0,14.6599,14.7053,14.6146,14.6599,38891.0
2016-01-29 10:45:00,22.63,22.97,22.6,22.92,36735.0,14.6664,14.8868,14.647,14.8544,36735.0
2016-01-29 10:50:00,22.92,23.0,22.63,22.65,21670.0,14.8544,14.9062,14.6664,14.6794,21670.0
2016-01-29 10:55:00,22.67,22.78,22.57,22.73,31307.0,14.6923,14.7636,14.6275,14.7312,31307.0
2016-01-29 11:00:00,22.73,22.89,22.66,22.88,18137.0,14.7312,14.8349,14.6859,14.8284,18137.0
2016-01-29 11:05:00,22.89,22.91,22.76,22.89,22931.0,14.8349,14.8479,14.7507,14.8349,22931.0
2016-01-29 11:10:00,22.89,22.91,22.83,22.86,48270.0,14.8349,14.8479,14.796,14.8155,48270.0
2016-01-29 11:15:00,22.88,22.91,22.34,22.34,20497.0,14.8284,14.8479,14.4785,14.4785,20497.0
2016-01-29 11:20:00,22.33,22.54,22.23,22.51,26054.0,14.472,14.6081,14.4072,14.5886,26054.0
2016-01-29 11:25:00,22.56,22.56,22.39,22.39,22341.0,14.6211,14.6211,14.5109,14.5109,22341.0
2016-01-29 11:30:00,22.42,22.43,21.96,22.05,13579.0,14.5303,14.5368,14.2322,14.2905,13579.0
2016-01-29 11:35:00,22.05,22.09,21.72,21.85,13502.0,14.2905,14.3164,14.0767,14.1609,13502.0
2016-01-29 11:40:00,21.9,21.92,21.69,21.8,12527.0,14.1933,14.2063,14.0572,14.1285,12527.0
2016-01-29 11:45:00,21.79,21.85,21.68,21.79,15148.0,14.122,14.1609,14.0507,14.122,15148.0
2016-01-29 11:50:00,21.79,21.94,21.74,21.78,28056.0,14.122,14.2192,14.0896,14.1155,28056.0
2016-01-29 11:55:00,21.82,21.92,21.77,21.87,19528.0,14.1415,14.2063,14.1091,14.1739,19528.0
2016-01-29 12:00:00,21.86,21.94,21.81,21.87,25202.0,14.1674,14.2192,14.135,14.1739,25202.0
2016-01-29 12:05:00,21.86,21.97,21.86,21.95,13802.0,14.1674,14.2387,14.1674,14.2257,13802.0
2016-01-29 12:10:00,21.97,22.03,21.87,22.03,16873.0,14.2387,14.2776,14.1739,14.2776,16873.0
2016-01-29 12:15:00,22.08,22.22,22.07,22.19,23701.0,14.31,14.4007,14.3035,14.3813,23701.0
2016-01-29 12:20:00,22.18,22.25,22.12,22.22,27418.0,14.3748,14.4201,14.3359,14.4007,27418.0
2016-01-29 12:25:00,22.19,22.2,22.03,22.07,51967.0,14.3813,14.3877,14.2776,14.3035,51967.0
2016-01-29 12:30:00,22.04,22.05,21.86,21.89,27628.0,14.284,14.2905,14.1674,14.1868,27628.0
2016-01-29 12:35:00,21.89,21.98,21.88,21.91,24088.0,14.1868,14.2452,14.1803,14.1998,24088.0
2016-01-29 12:40:00,21.93,22.07,21.93,22.05,12920.0,14.2128,14.3035,14.2128,14.2905,12920.0
2016-01-29 12:45:00,22.05,22.15,21.99,22.0,14594.0,14.2905,14.3553,14.2516,14.2581,14594.0
2016-01-29 12:50:00,21.98,22.04,21.89,21.9,10152.0,14.2452,14.284,14.1868,14.1933,10152.0
2016-01-29 12:55:00,21.91,21.97,21.86,21.95,11542.0,14.1998,14.2387,14.1674,14.2257,11542.0
2016-01-29 13:00:00,21.94,22.02,21.85,21.9,15423.0,14.2192,14.2711,14.1609,14.1933,15423.0
2016-01-29 13:05:00,21.91,22.0,21.85,21.87,21359.0,14.1998,14.2581,14.1609,14.1739,21359.0
2016-01-29 13:10:00,21.89,21.93,21.86,21.87,15525.0,14.1868,14.2128,14.1674,14.1739,15525.0
2016-01-29 13:15:00,21.87,21.97,21.83,21.97,43337.0,14.1739,14.2387,14.1479,14.2387,43337.0
2016-01-29 13:20:00,21.97,22.09,21.96,22.07,19659.0,14.2387,14.3164,14.2322,14.3035,19659.0
2016-01-29 13:25:00,22.07,22.09,21.89,21.98,33154.0,14.3035,14.3164,14.1868,14.2452,33154.0
2016-01-29 13:30:00,21.99,21.99,21.85,21.92,23727.0,14.2516,14.2516,14.1609,14.2063,23727.0
2016-01-29 13:35:00,21.9,22.1,21.9,22.1,129929.0,14.1933,14.3229,14.1933,14.3229,129929.0
2016-01-29 13:40:00,22.09,22.13,21.99,22.0,22506.0,14.3164,14.3424,14.2516,14.2581,22506.0
2016-01-29 13:45:00,22.02,22.09,21.98,22.03,12131.0,14.2711,14.3164,14.2452,14.2776,12131.0
2016-01-29 13:50:00,22.02,22.09,21.96,22.05,54992.0,14.2711,14.3164,14.2322,14.2905,54992.0
2016-01-29 13:55:00,22.06,22.16,22.01,22.09,65749.0,14.297,14.3618,14.2646,14.3164,65749.0
2016-01-29 14:00:00,22.1,22.13,22.01,22.07,51946.0,14.3229,14.3424,14.2646,14.3035,51946.0
2016-01-29 14:05:00,22.06,22.11,21.96,22.0,48132.0,14.297,14.3294,14.2322,14.2581,48132.0
2016-01-29 14:10:00,21.99,22.06,21.95,22.06,26245.0,14.2516,14.297,14.2257,14.297,26245.0
2016-01-29 14:15:00,22.06,22.14,22.04,22.1,9719.0,14.297,14.3489,14.284,14.3229,9719.0
2016-01-29 14:20:00,22.08,22.11,22.01,22.07,26826.0,14.31,14.3294,14.2646,14.3035,26826.0
2016-01-29 14:25:00,22.05,22.13,22.04,22.07,8896.0,14.2905,14.3424,14.284,14.3035,8896.0
2016-01-29 14:30:00,22.08,22.1,22.01,22.05,23383.0,14.31,14.3229,14.2646,14.2905,23383.0
2016-01-29 14:35:00,22.05,22.16,22.03,22.16,116808.0,14.2905,14.3618,14.2776,14.3618,116808.0
2016-01-29 14:40:00,22.15,22.15,22.09,22.13,42621.0,14.3553,14.3553,14.3164,14.3424,42621.0
2016-01-29 14:45:00,22.14,22.18,22.13,22.15,15136.0,14.3489,14.3748,14.3424,14.3553,15136.0
2016-01-29 14:50:00,22.15,22.19,22.13,22.15,20022.0,14.3553,14.3813,14.3424,14.3553,20022.0
2016-01-29 14:55:00,22.14,22.19,22.14,22.17,34231.0,14.3489,14.3813,14.3489,14.3683,34231.0
2016-01-29 15:00:00,22.17,22.25,22.14,22.25,37760.0,14.3683,14.4201,14.3489,14.4201,37760.0
2016-01-29 15:05:00,22.24,22.28,22.21,22.27,27422.0,14.4137,14.4396,14.3942,14.4331,27422.0
2016-01-29 15:10:00,22.26,22.37,22.24,22.34,30347.0,14.4266,14.4979,14.4137,14.4785,30347.0
2016-01-29 15:15:00,22.35,22.44,22.33,22.43,41275.0,14.485,14.5433,14.472,14.5368,41275.0
2016-01-29 15:20:00,22.43,22.44,22.33,22.35,37600.0,14.5368,14.5433,14.472,14.485,37600.0
2016-01-29 15:25:00,22.36,22.41,22.34,22.37,19344.0,14.4914,14.5238,14.4785,14.4979,19344.0
2016-01-29 15:30:00,22.36,22.41,22.33,22.36,33915.0,14.4914,14.5238,14.472,14.4914,33915.0
2016-01-29 15:35:00,22.35,22.42,22.33,22.35,36053.0,14.485,14.5303,14.472,14.485,36053.0
2016-01-29 15:40:00,22.33,22.41,22.33,22.36,72701.0,14.472,14.5238,14.472,14.4914,72701.0
2016-01-29 15:45:00,22.36,22.4,22.31,22.38,53257.0,14.4914,14.5174,14.459,14.5044,53257.0
2016-01-29 15:50:00,22.38,22.42,22.33,22.35,70304.0,14.5044,14.5303,14.472,14.485,70304.0
2016-01-29 15:55:00,22.36,22.55,22.36,22.45,187571.0,14.4914,14.6146,14.4914,14.5498,187571.0
2016-02-01 09:30:00,22.0,22.0,21.57,21.63,24288.0,14.2581,14.2581,13.9794,14.0183,24288.0
2016-02-01 09:35:00,21.63,21.63,21.13,21.27,72707.0,14.0183,14.0183,13.6943,13.785,72707.0
2016-02-01 09:40:00,21.26,21.44,20.84,20.9,38798.0,13.7785,13.8952,13.5063,13.5452,38798.0
2016-02-01 09:45:00,20.92,21.0,20.66,20.8,15312.0,13.5582,13.61,13.3897,13.4804,15312.0
2016-02-01 09:50:00,20.81,21.16,20.81,21.15,32146.0,13.4869,13.7137,13.4869,13.7072,32146.0
2016-02-01 09:55:00,21.11,21.53,21.02,21.36,26651.0,13.6813,13.9535,13.623,13.8433,26651.0
2016-02-01 10:00:00,21.33,21.35,20.93,21.04,19752.0,13.8239,13.8369,13.5647,13.6359,19752.0
2016-02-01 10:05:00,21.0,21.54,20.99,21.54,19557.0,13.61,13.96,13.6035,13.96,19557.0
2016-02-01 10:10:00,21.53,21.71,21.36,21.55,21862.0,13.9535,14.0702,13.8433,13.9665,21862.0
2016-02-01 10:15:00,21.53,21.87,21.42,21.66,22200.0,13.9535,14.1739,13.8822,14.0378,22200.0
2016-02-01 10:20:00,21.63,21.91,21.58,21.62,17414.0,14.0183,14.1998,13.9859,14.0118,17414.0
2016-02-01 10:25:00,21.66,21.74,21.26,21.43,23274.0,14.0378,14.0896,13.7785,13.8887,23274.0
2016-02-01 10:30:00,21.44,21.66,21.33,21.33,25529.0,13.8952,14.0378,13.8239,13.8239,25529.0
2016-02-01 10:35:00,21.31,21.47,21.19,21.19,10754.0,13.8109,13.9146,13.7332,13.7332,10754.0
2016-02-01 10:40:00,21.23,21.57,21.23,21.5,14170.0,13.7591,13.9794,13.7591,13.9341,14170.0
2016-02-01 10:45:00,21.55,21.65,21.48,21.58,7335.0,13.9665,14.0313,13.9211,13.9859,7335.0
2016-02-01 10:50:00,21.54,21.64,21.48,21.48,10050.0,13.96,14.0248,13.9211,13.9211,10050.0
2016-02-01 10:55:00,21.46,21.77,21.45,21.67,15237.0,13.9081,14.1091,13.9017,14.0442,15237.0
2016-02-01 11:00:00,21.64,21.74,21.49,21.55,7100.0,14.0248,14.0896,13.9276,13.9665,7100.0
2016-02-01 11:05:00,21.55,21.65,21.47,21.5,19743.0,13.9665,14.0313,13.9146,13.9341,19743.0
2016-02-01 11:10:00,21.47,21.69,21.47,21.67,18507.0,13.9146,14.0572,13.9146,14.0442,18507.0
2016-02-01 11:15:00,21.68,21.7,21.48,21.49,16338.0,14.0507,14.0637,13.9211,13.9276,16338.0
2016-02-01 11:20:00,21.5,21.6,21.44,21.56,52027.0,13.9341,13.9989,13.8952,13.973,52027.0
2016-02-01 11:25:00,21.56,21.65,21.52,21.53,10461.0,13.973,14.0313,13.947,13.9535,10461.0
2016-02-01 11:30:00,21.53,21.62,21.47,21.58,19493.0,13.9535,14.0118,13.9146,13.9859,19493.0
2016-02-01 11:35:00,21.61,21.69,21.57,21.68,8964.0,14.0054,14.0572,13.9794,14.0507,8964.0
2016-02-01 11:40:00,21.64,21.64,21.48,21.53,26292.0,14.0248,14.0248,13.9211,13.9535,26292.0
2016-02-01 11:45:00,21.54,21.59,21.44,21.47,23442.0,13.96,13.9924,13.8952,13.9146,23442.0
2016-02-01 11:50:00,21.48,21.6,21.46,21.52,37597.0,13.9211,13.9989,13.9081,13.947,37597.0
2016-02-01 11:55:00,21.52,21.58,21.47,21.57,27513.0,13.947,13.9859,13.9146,13.9794,27513.0
2016-02-01 12:00:00,21.57,21.66,21.46,21.52,23625.0,13.9794,14.0378,13.9081,13.947,23625.0
2016-02-01 12:05:00,21.54,21.54,21.33,21.4,24070.0,13.96,13.96,13.8239,13.8693,24070.0
2016-02-01 12:10:00,21.4,21.47,21.24,21.28,18360.0,13.8693,13.9146,13.7656,13.7915,18360.0
2016-02-01 12:15:00,21.3,21.33,21.13,21.22,25777.0,13.8045,13.8239,13.6943,13.7526,25777.0
2016-02-01 12:20:00,21.21,21.3,21.12,21.18,15589.0,13.7461,13.8045,13.6878,13.7267,15589.0
2016-02-01 12:25:00,21.19,21.39,21.19,21.39,14750.0,13.7332,13.8628,13.7332,13.8628,14750.0
2016-02-01 12:30:00,21.39,21.42,21.25,21.26,13634.0,13.8628,13.8822,13.772,13.7785,13634.0
2016-02-01 12:35:00,21.24,21.24,21.13,21.19,20531.0,13.7656,13.7656,13.6943,13.7332,20531.0
2016-02-01 12:40:00,21.21,21.41,21.21,21.41,15851.0,13.7461,13.8757,13.7461,13.8757,15851.0
2016-02-01 12:45:00,21.41,21.51,21.41,21.47,18495.0,13.8757,13.9406,13.8757,13.9146,18495.0
2016-02-01 12:50:00,21.44,21.44,21.12,21.14,17756.0,13.8952,13.8952,13.6878,13.7008,17756.0
2016-02-01 12:55:00,21.14,21.19,21.11,21.15,14212.0,13.7008,13.7332,13.6813,13.7072,14212.0
2016-02-01 13:00:00,21.16,21.32,21.1,21.28,14904.0,13.7137,13.8174,13.6748,13.7915,14904.0
2016-02-01 13:05:00,21.28,21.29,21.19,21.19,15172.0,13.7915,13.798,13.7332,13.7332,15172.0
2016-02-01 13:10:00,21.18,21.21,21.06,21.1,19180.0,13.7267,13.7461,13.6489,13.6748,19180.0
2016-02-01 13:15:00,21.1,21.12,21.04,21.04,20769.0,13.6748,13.6878,13.6359,13.6359,20769.0
2016-02-01 13:20:00,21.05,21.16,21.0,21.09,34909.0,13.6424,13.7137,13.61,13.6684,34909.0
2016-02-01 13:25:00,21.05,21.19,21.0,21.17,29983.0,13.6424,13.7332,13.61,13.7202,29983.0
2016-02-01 13:30:00,21.14,21.26,21.07,21.14,28968.0,13.7008,13.7785,13.6554,13.7008,28968.0
2016-02-01 13:35:00,21.14,21.22,21.09,21.1,22381.0,13.7008,13.7526,13.6684,13.6748,22381.0
2016-02-01 13:40:00,21.1,21.26,21.09,21.14,31272.0,13.6748,13.7785,13.6684,13.7008,31272.0
2016-02-01 13:45:00,21.14,21.32,21.13,21.32,24952.0,13.7008,13.8174,13.6943,13.8174,24952.0
2016-02-01 13:50:00,21.32,21.4,21.25,21.33,17347.0,13.8174,13.8693,13.772,13.8239,17347.0
2016-02-01 13:55:00,21.33,21.46,21.33,21.42,24061.0,13.8239,13.9081,13.8239,13.8822,24061.0
2016-02-01 14:00:00,21.42,21.48,21.39,21.39,12206.0,13.8822,13.9211,13.8628,13.8628,12206.0
2016-02-01 14:05:00,21.39,21.41,21.28,21.33,20024.0,13.8628,13.8757,13.7915,13.8239,20024.0
2016-02-01 14:10:00,21.32,21.39,21.26,21.28,20397.0,13.8174,13.8628,13.7785,13.7915,20397.0
2016-02-01 14:15:00,21.28,21.46,21.27,21.4,19713.0,13.7915,13.9081,13.785,13.8693,19713.0
2016-02-01 14:20:00,21.41,21.5,21.41,21.5,22796.0,13.8757,13.9341,13.8757,13.9341,22796.0
2016-02-01 14:25:00,21.48,21.52,21.39,21.49,17538.0,13.9211,13.947,13.8628,13.9276,17538.0
2016-02-01 14:30:00,21.49,21.51,21.4,21.49,16626.0,13.9276,13.9406,13.8693,13.9276,16626.0
2016-02-01 14:35:00,21.48,21.56,21.48,21.56,11760.0,13.9211,13.973,13.9211,13.973,11760.0
2016-02-01 14:40:00,21.56,21.68,21.56,21.63,15831.0,13.973,14.0507,13.973,14.0183,15831.0
2016-02-01 14:45:00,21.62,21.63,21.47,21.56,16102.0,14.0118,14.0183,13.9146,13.973,16102.0
2016-02-01 14:50:00,21.58,21.61,21.4,21.44,29249.0,13.9859,14.0054,13.8693,13.8952,29249.0
2016-02-01 14:55:00,21.44,21.67,21.44,21.67,23691.0,13.8952,14.0442,13.8952,14.0442,23691.0
2016-02-01 15:00:00,21.64,21.75,21.61,21.73,17419.0,14.0248,14.0961,14.0054,14.0831,17419.0
2016-02-01 15:05:00,21.71,21.76,21.6,21.67,17653.0,14.0702,14.1026,13.9989,14.0442,17653.0
2016-02-01 15:10:00,21.67,21.72,21.58,21.65,17156.0,14.0442,14.0767,13.9859,14.0313,17156.0
2016-02-01 15:15:00,21.67,21.78,21.66,21.78,19972.0,14.0442,14.1155,14.0378,14.1155,19972.0
2016-02-01 15:20:00,21.79,21.85,21.69,21.72,36233.0,14.122,14.1609,14.0572,14.0767,36233.0
2016-02-01 15:25:00,21.73,21.78,21.69,21.75,29252.0,14.0831,14.1155,14.0572,14.0961,29252.0
2016-02-01 15:30:00,21.75,21.81,21.66,21.81,33073.0,14.0961,14.135,14.0378,14.135,33073.0
2016-02-01 15:35:00,21.8,21.83,21.74,21.74,30674.0,14.1285,14.1479,14.0896,14.0896,30674.0
2016-02-01 15:40:00,21.74,21.86,21.73,21.82,42610.0,14.0896,14.1674,14.0831,14.1415,42610.0
2016-02-01 15:45:00,21.82,21.82,21.66,21.68,58189.0,14.1415,14.1415,14.0378,14.0507,58189.0
2016-02-01 15:50:00,21.68,21.7,21.6,21.6,50973.0,14.0507,14.0637,13.9989,13.9989,50973.0
2016-02-01 15:55:00,21.59,21.65,21.51,21.53,102160.0,13.9924,14.0313,13.9406,13.9535,102160.0
2016-02-02 09:30:00,21.13,21.29,20.82,20.84,69743.0,13.6943,13.798,13.4934,13.5063,69743.0
2016-02-02 09:35:00,20.81,20.88,20.55,20.61,19347.0,13.4869,13.5323,13.3184,13.3573,19347.0
2016-02-02 09:40:00,20.62,20.9,20.52,20.86,33147.0,13.3637,13.5452,13.2989,13.5193,33147.0
2016-02-02 09:45:00,20.8,21.2,20.77,21.01,55627.0,13.4804,13.7396,13.461,13.6165,55627.0
2016-02-02 09:50:00,21.02,21.07,20.67,20.74,27566.0,13.623,13.6554,13.3962,13.4415,27566.0
2016-02-02 09:55:00,20.66,21.02,20.61,20.96,39792.0,13.3897,13.623,13.3573,13.5841,39792.0
2016-02-02 10:00:00,20.88,21.12,20.81,21.11,8922.0,13.5323,13.6878,13.4869,13.6813,8922.0
2016-02-02 10:05:00,21.07,21.22,21.0,21.09,19824.0,13.6554,13.7526,13.61,13.6684,19824.0
2016-02-02 10:10:00,21.13,21.31,21.06,21.18,42293.0,13.6943,13.8109,13.6489,13.7267,42293.0
2016-02-02 10:15:00,21.2,21.28,20.9,20.9,10759.0,13.7396,13.7915,13.5452,13.5452,10759.0
2016-02-02 10:20:00,20.95,21.11,20.85,21.02,18076.0,13.5776,13.6813,13.5128,13.623,18076.0
2016-02-02 10:25:00,20.95,21.12,20.95,21.12,14822.0,13.5776,13.6878,13.5776,13.6878,14822.0
2016-02-02 10:30:00,21.08,21.12,21.0,21.0,12382.0,13.6619,13.6878,13.61,13.61,12382.0
2016-02-02 10:35:00,21.0,21.22,20.96,21.19,19945.0,13.61,13.7526,13.5841,13.7332,19945.0
2016-02-02 10:40:00,21.15,21.28,20.99,21.28,36525.0,13.7072,13.7915,13.6035,13.7915,36525.0
2016-02-02 10:45:00,21.26,21.28,21.0,21.05,15368.0,13.7785,13.7915,13.61,13.6424,15368.0
2016-02-02 10:50:00,21.07,21.08,20.98,21.01,9334.0,13.6554,13.6619,13.5971,13.6165,9334.0
2016-02-02 10:55:00,21.07,21.09,20.96,21.03,12370.0,13.6554,13.6684,13.5841,13.6295,12370.0
2016-02-02 11:00:00,21.03,21.24,21.03,21.11,16345.0,13.6295,13.7656,13.6295,13.6813,16345.0
2016-02-02 11:05:00,21.11,21.2,21.07,21.17,6690.0,13.6813,13.7396,13.6554,13.7202,6690.0
2016-02-02 11:10:00,21.18,21.36,21.1,21.36,14237.0,13.7267,13.8433,13.6748,13.8433,14237.0
2016-02-02 11:15:00,21.33,21.41,21.24,21.37,42321.0,13.8239,13.8757,13.7656,13.8498,42321.0
2016-02-02 11:20:00,21.38,21.78,21.38,21.72,40085.0,13.8563,14.1155,13.8563,14.0767,40085.0
2016-02-02 11:25:00,21.73,21.76,21.58,21.61,34118.0,14.0831,14.1026,13.9859,14.0054,34118.0
2016-02-02 11:30:00,21.58,21.91,21.47,21.9,28998.0,13.9859,14.1998,13.9146,14.1933,28998.0
2016-02-02 11:35:00,21.91,22.2,21.86,22.19,18278.0,14.1998,14.3877,14.1674,14.3813,18278.0
2016-02-02 11:40:00,22.2,22.23,22.12,22.19,20933.0,14.3877,14.4072,14.3359,14.3813,20933.0
2016-02-02 11:45:00,22.2,22.23,21.95,21.96,29428.0,14.3877,14.4072,14.2257,14.2322,29428.0
2016-02-02 11:50:00,21.95,22.09,21.91,22.04,78067.0,14.2257,14.3164,14.1998,14.284,78067.0
2016-02-02 11:55:00,22.03,22.1,21.91,22.03,29137.0,14.2776,14.3229,14.1998,14.2776,29137.0
2016-02-02 12:00:00,22.0,22.04,21.79,21.79,27364.0,14.2581,14.284,14.122,14.122,27364.0
2016-02-02 12:05:00,21.78,21.79,21.65,21.65,22854.0,14.1155,14.122,14.0313,14.0313,22854.0
2016-02-02 12:10:00,21.63,21.75,21.62,21.71,14270.0,14.0183,14.0961,14.0118,14.0702,14270.0
2016-02-02 12:15:00,21.69,21.78,21.63,21.78,11084.0,14.0572,14.1155,14.0183,14.1155,11084.0
2016-02-02 12:20:00,21.8,21.86,21.75,21.86,12839.0,14.1285,14.1674,14.0961,14.1674,12839.0
2016-02-02 12:25:00,21.86,21.87,21.74,21.8,10311.0,14.1674,14.1739,14.0896,14.1285,10311.0
2016-02-02 12:30:00,21.76,21.81,21.58,21.58,10930.0,14.1026,14.135,13.9859,13.9859,10930.0
2016-02-02 12:35:00,21.58,21.67,21.56,21.59,28488.0,13.9859,14.0442,13.973,13.9924,28488.0
2016-02-02 12:40:00,21.59,21.62,21.51,21.56,22239.0,13.9924,14.0118,13.9406,13.973,22239.0
2016-02-02 12:45:00,21.56,21.6,21.45,21.5,51183.0,13.973,13.9989,13.9017,13.9341,51183.0
2016-02-02 12:50:00,21.49,21.49,21.3,21.35,7000.0,13.9276,13.9276,13.8045,13.8369,7000.0
2016-02-02 12:55:00,21.31,21.36,21.19,21.3,10364.0,13.8109,13.8433,13.7332,13.8045,10364.0
2016-02-02 13:00:00,21.31,21.38,21.21,21.37,30324.0,13.8109,13.8563,13.7461,13.8498,30324.0
2016-02-02 13:05:00,21.36,21.4,21.3,21.35,18837.0,13.8433,13.8693,13.8045,13.8369,18837.0
2016-02-02 13:10:00,21.35,21.39,21.32,21.35,17267.0,13.8369,13.8628,13.8174,13.8369,17267.0
2016-02-02 13:15:00,21.37,21.45,21.33,21.41,20145.0,13.8498,13.9017,13.8239,13.8757,20145.0
2016-02-02 13:20:00,21.41,21.41,21.3,21.35,13439.0,13.8757,13.8757,13.8045,13.8369,13439.0
2016-02-02 13:25:00,21.34,21.4,21.34,21.35,4989.0,13.8304,13.8693,13.8304,13.8369,4989.0
2016-02-02 13:30:00,21.36,21.42,21.33,21.39,11415.0,13.8433,13.8822,13.8239,13.8628,11415.0
2016-02-02 13:35:00,21.38,21.4,21.33,21.36,8991.0,13.8563,13.8693,13.8239,13.8433,8991.0
2016-02-02 13:40:00,21.37,21.55,21.34,21.5,33122.0,13.8498,13.9665,13.8304,13.9341,33122.0
2016-02-02 13:45:00,21.5,21.53,21.43,21.49,23864.0,13.9341,13.9535,13.8887,13.9276,23864.0
2016-02-02 13:50:00,21.44,21.59,21.4,21.59,22578.0,13.8952,13.9924,13.8693,13.9924,22578.0
2016-02-02 13:55:00,21.59,21.67,21.55,21.57,16689.0,13.9924,14.0442,13.9665,13.9794,16689.0
2016-02-02 14:00:00,21.56,21.66,21.53,21.63,21049.0,13.973,14.0378,13.9535,14.0183,21049.0
2016-02-02 14:05:00,21.63,21.94,21.62,21.81,39266.0,14.0183,14.2192,14.0118,14.135,39266.0
2016-02-02 14:10:00,21.83,21.94,21.71,21.87,20960.0,14.1479,14.2192,14.0702,14.1739,20960.0
2016-02-02 14:15:00,21.86,21.94,21.83,21.86,22317.0,14.1674,14.2192,14.1479,14.1674,22317.0
2016-02-02 14:20:00,21.85,21.87,21.73,21.83,14447.0,14.1609,14.1739,14.0831,14.1479,14447.0
2016-02-02 14:25:00,21.84,21.88,21.75,21.77,29305.0,14.1544,14.1803,14.0961,14.1091,29305.0
2016-02-02 14:30:00,21.79,21.8,21.61,21.63,7913.0,14.122,14.1285,14.0054,14.0183,7913.0
2016-02-02 14:35:00,21.62,21.64,21.5,21.56,25823.0,14.0118,14.0248,13.9341,13.973,25823.0
2016-02-02 14:40:00,21.59,21.69,21.57,21.65,18184.0,13.9924,14.0572,13.9794,14.0313,18184.0
2016-02-02 14:45:00,21.67,21.73,21.61,21.62,14691.0,14.0442,14.0831,14.0054,14.0118,14691.0
2016-02-02 14:50:00,21.62,21.68,21.56,21.56,24519.0,14.0118,14.0507,13.973,13.973,24519.0
2016-02-02 14:55:00,21.54,21.56,21.48,21.51,17073.0,13.96,13.973,13.9211,13.9406,17073.0
2016-02-02 15:00:00,21.5,21.53,21.45,21.5,20842.0,13.9341,13.9535,13.9017,13.9341,20842.0
2016-02-02 15:05:00,21.5,21.5,21.37,21.4,37072.0,13.9341,13.9341,13.8498,13.8693,37072.0
2016-02-02 15:10:00,21.41,21.46,21.39,21.43,17398.0,13.8757,13.9081,13.8628,13.8887,17398.0
2016-02-02 15:15:00,21.43,21.51,21.43,21.48,16867.0,13.8887,13.9406,13.8887,13.9211,16867.0
2016-02-02 15:20:00,21.46,21.5,21.45,21.47,23783.0,13.9081,13.9341,13.9017,13.9146,23783.0
2016-02-02 15:25:00,21.45,21.56,21.45,21.52,23331.0,13.9017,13.973,13.9017,13.947,23331.0
2016-02-02 15:30:00,21.5,21.61,21.48,21.55,19908.0,13.9341,14.0054,13.9211,13.9665,19908.0
2016-02-02 15:35:00,21.54,21.61,21.49,21.56,20538.0,13.96,14.0054,13.9276,13.973,20538.0
2016-02-02 15:40:00,21.55,21.69,21.54,21.57,25255.0,13.9665,14.0572,13.96,13.9794,25255.0
2016-02-02 15:45:00,21.56,21.58,21.46,21.56,35429.0,13.973,13.9859,13.9081,13.973,35429.0
2016-02-02 15:50:00,21.56,21.67,21.51,21.67,65509.0,13.973,14.0442,13.9406,14.0442,65509.0
2016-02-02 15:55:00,21.65,21.66,21.52,21.52,129303.0,14.0313,14.0378,13.947,13.947,129303.0
2016-02-03 09:30:00,21.93,22.15,21.86,22.07,16731.0,14.2128,14.3553,14.1674,14.3035,16731.0
2016-02-03 09:35:00,22.06,22.12,21.88,22.12,22670.0,14.297,14.3359,14.1803,14.3359,22670.0
2016-02-03 09:40:00,22.09,22.13,21.65,21.67,15795.0,14.3164,14.3424,14.0313,14.0442,15795.0
2016-02-03 09:45:00,21.66,21.71,21.51,21.71,13758.0,14.0378,14.0702,13.9406,14.0702,13758.0
2016-02-03 09:50:00,21.79,21.96,21.57,21.67,29473.0,14.122,14.2322,13.9794,14.0442,29473.0
2016-02-03 09:55:00,21.64,21.8,21.52,21.74,14197.0,14.0248,14.1285,13.947,14.0896,14197.0
2016-02-03 10:00:00,21.67,21.73,21.47,21.62,38320.0,14.0442,14.0831,13.9146,14.0118,38320.0
2016-02-03 10:05:00,21.6,21.63,21.43,21.43,60322.0,13.9989,14.0183,13.8887,13.8887,60322.0
2016-02-03 10:10:00,21.48,21.61,21.4,21.61,60442.0,13.9211,14.0054,13.8693,14.0054,60442.0
2016-02-03 10:15:00,21.59,21.62,21.37,21.43,179956.0,13.9924,14.0118,13.8498,13.8887,179956.0
2016-02-03 10:20:00,21.39,21.6,21.38,21.57,37779.0,13.8628,13.9989,13.8563,13.9794,37779.0
2016-02-03 10:25:00,21.57,21.65,21.48,21.48,21204.0,13.9794,14.0313,13.9211,13.9211,21204.0
2016-02-03 10:30:00,21.47,21.48,21.0,21.11,86351.0,13.9146,13.9211,13.61,13.6813,86351.0
2016-02-03 10:35:00,21.07,21.34,21.02,21.28,47334.0,13.6554,13.8304,13.623,13.7915,47334.0
2016-02-03 10:40:00,21.29,21.45,21.28,21.43,24732.0,13.798,13.9017,13.7915,13.8887,24732.0
2016-02-03 10:45:00,21.42,22.01,21.39,22.01,63024.0,13.8822,14.2646,13.8628,14.2646,63024.0
2016-02-03 10:50:00,22.02,22.03,21.7,21.76,30627.0,14.2711,14.2776,14.0637,14.1026,30627.0
2016-02-03 10:55:00,21.79,22.05,21.76,22.05,57348.0,14.122,14.2905,14.1026,14.2905,57348.0
2016-02-03 11:00:00,22.06,22.19,21.88,21.88,77746.0,14.297,14.3813,14.1803,14.1803,77746.0
2016-02-03 11:05:00,21.89,21.94,21.75,21.94,31660.0,14.1868,14.2192,14.0961,14.2192,31660.0
2016-02-03 11:10:00,21.93,22.24,21.9,22.24,27611.0,14.2128,14.4137,14.1933,14.4137,27611.0
2016-02-03 11:15:00,22.19,22.66,22.1,22.56,29634.0,14.3813,14.6859,14.3229,14.6211,29634.0
2016-02-03 11:20:00,22.51,22.7,22.44,22.59,26446.0,14.5886,14.7118,14.5433,14.6405,26446.0
2016-02-03 11:25:00,22.59,22.72,22.56,22.58,23140.0,14.6405,14.7247,14.6211,14.634,23140.0
2016-02-03 11:30:00,22.57,22.63,22.25,22.25,23741.0,14.6275,14.6664,14.4201,14.4201,23741.0
2016-02-03 11:35:00,22.28,22.36,22.15,22.33,24561.0,14.4396,14.4914,14.3553,14.472,24561.0
2016-02-03 11:40:00,22.35,22.53,22.34,22.39,16971.0,14.485,14.6016,14.4785,14.5109,16971.0
2016-02-03 11:45:00,22.42,22.42,22.23,22.31,20563.0,14.5303,14.5303,14.4072,14.459,20563.0
2016-02-03 11:50:00,22.33,22.43,22.06,22.14,90478.0,14.472,14.5368,14.297,14.3489,90478.0
2016-02-03 11:55:00,22.15,22.3,22.11,22.3,23262.0,14.3553,14.4525,14.3294,14.4525,23262.0
2016-02-03 12:00:00,22.28,22.38,22.21,22.35,21931.0,14.4396,14.5044,14.3942,14.485,21931.0
2016-02-03 12:05:00,22.31,22.41,22.27,22.29,23547.0,14.459,14.5238,14.4331,14.4461,23547.0
2016-02-03 12:10:00,22.29,22.42,22.13,22.35,17826.0,14.4461,14.5303,14.3424,14.485,17826.0
2016-02-03 12:15:00,22.35,22.45,22.31,22.39,32331.0,14.485,14.5498,14.459,14.5109,32331.0
2016-02-03 12:20:00,22.39,22.47,22.3,22.32,15581.0,14.5109,14.5627,14.4525,14.4655,15581.0
2016-02-03 12:25:00,22.29,22.33,22.19,22.26,14183.0,14.4461,14.472,14.3813,14.4266,14183.0
2016-02-03 12:30:00,22.28,22.3,22.06,22.19,15055.0,14.4396,14.4525,14.297,14.3813,15055.0
2016-02-03 12:35:00,22.15,22.26,22.15,22.17,11512.0,14.3553,14.4266,14.3553,14.3683,11512.0
2016-02-03 12:40:00,22.17,22.26,22.14,22.19,14626.0,14.3683,14.4266,14.3489,14.3813,14626.0
2016-02-03 12:45:00,22.19,22.35,22.15,22.35,15687.0,14.3813,14.485,14.3553,14.485,15687.0
2016-02-03 12:50:00,22.36,22.52,22.31,22.46,15857.0,14.4914,14.5951,14.459,14.5562,15857.0
2016-02-03 12:55:00,22.48,22.52,22.45,22.49,46868.0,14.5692,14.5951,14.5498,14.5757,46868.0
2016-02-03 13:00:00,22.46,22.51,22.36,22.47,33406.0,14.5562,14.5886,14.4914,14.5627,33406.0
2016-02-03 13:05:00,22.44,22.5,22.36,22.38,30087.0,14.5433,14.5822,14.4914,14.5044,30087.0
2016-02-03 13:10:00,22.38,22.43,22.3,22.34,11925.0,14.5044,14.5368,14.4525,14.4785,11925.0
2016-02-03 13:15:00,22.37,22.42,22.31,22.39,24942.0,14.4979,14.5303,14.459,14.5109,24942.0
2016-02-03 13:20:00,22.42,22.42,22.22,22.25,10704.0,14.5303,14.5303,14.4007,14.4201,10704.0
2016-02-03 13:25:00,22.22,22.25,22.14,22.16,15846.0,14.4007,14.4201,14.3489,14.3618,15846.0
2016-02-03 13:30:00,22.14,22.25,22.09,22.24,18584.0,14.3489,14.4201,14.3164,14.4137,18584.0
2016-02-03 13:35:00,22.2,22.27,22.07,22.07,17643.0,14.3877,14.4331,14.3035,14.3035,17643.0
2016-02-03 13:40:00,22.07,22.21,22.06,22.14,10364.0,14.3035,14.3942,14.297,14.3489,10364.0
2016-02-03 13:45:00,22.17,22.2,22.11,22.14,15323.0,14.3683,14.3877,14.3294,14.3489,15323.0
2016-02-03 13:50:00,22.14,22.17,22.02,22.02,15746.0,14.3489,14.3683,14.2711,14.2711,15746.0
2016-02-03 13:55:00,22.01,22.08,21.95,22.0,12860.0,14.2646,14.31,14.2257,14.2581,12860.0
2016-02-03 14:00:00,22.0,22.25,22.0,22.22,21471.0,14.2581,14.4201,14.2581,14.4007,21471.0
2016-02-03 14:05:00,22.21,22.29,22.15,22.22,72308.0,14.3942,14.4461,14.3553,14.4007,72308.0
2016-02-03 14:10:00,22.21,22.32,22.19,22.23,21251.0,14.3942,14.4655,14.3813,14.4072,21251.0
2016-02-03 14:15:00,22.24,22.28,22.17,22.21,30019.0,14.4137,14.4396,14.3683,14.3942,30019.0
2016-02-03 14:20:00,22.18,22.35,22.18,22.33,32979.0,14.3748,14.485,14.3748,14.472,32979.0
2016-02-03 14:25:00,22.34,22.46,22.3,22.42,41429.0,14.4785,14.5562,14.4525,14.5303,41429.0
2016-02-03 14:30:00,22.42,22.48,22.35,22.35,20931.0,14.5303,14.5692,14.485,14.485,20931.0
2016-02-03 14:35:00,22.34,22.38,22.12,22.12,39715.0,14.4785,14.5044,14.3359,14.3359,39715.0
2016-02-03 14:40:00,22.14,22.17,22.05,22.15,19449.0,14.3489,14.3683,14.2905,14.3553,19449.0
2016-02-03 14:45:00,22.15,22.24,22.14,22.19,16770.0,14.3553,14.4137,14.3489,14.3813,16770.0
2016-02-03 14:50:00,22.18,22.18,22.06,22.09,14582.0,14.3748,14.3748,14.297,14.3164,14582.0
2016-02-03 14:55:00,22.1,22.21,22.1,22.19,19866.0,14.3229,14.3942,14.3229,14.3813,19866.0
2016-02-03 15:00:00,22.21,22.24,22.08,22.09,22920.0,14.3942,14.4137,14.31,14.3164,22920.0
2016-02-03 15:05:00,22.11,22.26,22.1,22.22,26921.0,14.3294,14.4266,14.3229,14.4007,26921.0
2016-02-03 15:10:00,22.24,22.32,22.2,22.28,47303.0,14.4137,14.4655,14.3877,14.4396,47303.0
2016-02-03 15:15:00,22.29,22.3,22.2,22.25,66749.0,14.4461,14.4525,14.3877,14.4201,66749.0
2016-02-03 15:20:00,22.25,22.26,22.16,22.22,32125.0,14.4201,14.4266,14.3618,14.4007,32125.0
2016-02-03 15:25:00,22.22,22.32,22.19,22.22,58644.0,14.4007,14.4655,14.3813,14.4007,58644.0
2016-02-03 15:30:00,22.24,22.25,22.11,22.16,40550.0,14.4137,14.4201,14.3294,14.3618,40550.0
2016-02-03 15:35:00,22.16,22.17,22.01,22.06,33633.0,14.3618,14.3683,14.2646,14.297,33633.0
2016-02-03 15:40:00,22.06,22.23,21.99,22.22,54884.0,14.297,14.4072,14.2516,14.4007,54884.0
2016-02-03 15:45:00,22.23,22.26,22.17,22.21,72687.0,14.4072,14.4266,14.3683,14.3942,72687.0
2016-02-03 15:50:00,22.21,22.27,22.19,22.23,98745.0,14.3942,14.4331,14.3813,14.4072,98745.0
2016-02-03 15:55:00,22.22,22.29,22.19,22.25,185126.0,14.4007,14.4461,14.3813,14.4201,185126.0
2016-02-04 09:30:00,22.59,23.1,22.56,22.94,48136.0,14.6405,14.971,14.6211,14.8673,48136.0
2016-02-04 09:35:00,22.88,23.17,22.78,23.09,52451.0,14.8284,15.0164,14.7636,14.9645,52451.0
2016-02-04 09:40:00,23.15,23.15,22.65,22.69,23196.0,15.0034,15.0034,14.6794,14.7053,23196.0
2016-02-04 09:45:00,22.77,23.09,22.66,23.0,14884.0,14.7572,14.9645,14.6859,14.9062,14884.0
2016-02-04 09:50:00,22.99,23.08,22.88,23.03,23237.0,14.8997,14.9581,14.8284,14.9257,23237.0
2016-02-04 09:55:00,22.91,23.13,22.87,22.99,69150.0,14.8479,14.9905,14.822,14.8997,69150.0
2016-02-04 10:00:00,23.04,23.23,22.84,23.02,35721.0,14.9321,15.0553,14.8025,14.9192,35721.0
2016-02-04 10:05:00,23.07,23.45,23.07,23.23,64159.0,14.9516,15.1979,14.9516,15.0553,64159.0
2016-02-04 10:10:00,23.22,23.37,23.11,23.2,90751.0,15.0488,15.146,14.9775,15.0358,90751.0
2016-02-04 10:15:00,23.17,23.73,23.17,23.71,66412.0,15.0164,15.3793,15.0164,15.3664,66412.0
2016-02-04 10:20:00,23.69,23.88,23.64,23.76,48620.0,15.3534,15.4765,15.321,15.3988,48620.0
2016-02-04 10:25:00,23.77,23.83,23.69,23.82,81891.0,15.4052,15.4441,15.3534,15.4377,81891.0
2016-02-04 10:30:00,23.77,24.05,23.73,24.03,49678.0,15.4052,15.5867,15.3793,15.5738,49678.0
2016-02-04 10:35:00,24.04,24.24,24.04,24.18,196584.0,15.5802,15.7099,15.5802,15.671,196584.0
2016-02-04 10:40:00,24.16,24.18,23.88,23.88,115461.0,15.658,15.671,15.4765,15.4765,115461.0
2016-02-04 10:45:00,23.77,24.0,23.46,23.51,128955.0,15.4052,15.5543,15.2043,15.2367,128955.0
2016-02-04 10:50:00,23.53,23.69,23.49,23.68,24469.0,15.2497,15.3534,15.2238,15.3469,24469.0
2016-02-04 10:55:00,23.73,23.77,23.45,23.57,23679.0,15.3793,15.4052,15.1979,15.2756,23679.0
2016-02-04 11:00:00,23.58,23.61,23.33,23.33,44360.0,15.2821,15.3016,15.1201,15.1201,44360.0
2016-02-04 11:05:00,23.24,23.24,23.06,23.23,20180.0,15.0618,15.0618,14.9451,15.0553,20180.0
2016-02-04 11:10:00,23.17,23.37,23.13,23.26,35753.0,15.0164,15.146,14.9905,15.0747,35753.0
2016-02-04 11:15:00,23.27,23.27,23.0,23.0,53836.0,15.0812,15.0812,14.9062,14.9062,53836.0
2016-02-04 11:20:00,22.99,23.27,22.98,23.22,24169.0,14.8997,15.0812,14.8933,15.0488,24169.0
2016-02-04 11:25:00,23.18,23.33,23.14,23.18,9224.0,15.0229,15.1201,14.9969,15.0229,9224.0
2016-02-04 11:30:00,23.11,23.29,23.1,23.22,92442.0,14.9775,15.0942,14.971,15.0488,92442.0
2016-02-04 11:35:00,23.22,23.23,23.1,23.14,12645.0,15.0488,15.0553,14.971,14.9969,12645.0
2016-02-04 11:40:00,23.15,23.16,23.05,23.05,41436.0,15.0034,15.0099,14.9386,14.9386,41436.0
2016-02-04 11:45:00,23.04,23.04,22.76,22.94,12699.0,14.9321,14.9321,14.7507,14.8673,12699.0
2016-02-04 11:50:00,23.0,23.16,23.0,23.09,21347.0,14.9062,15.0099,14.9062,14.9645,21347.0
2016-02-04 11:55:00,23.12,23.39,23.08,23.2,23373.0,14.984,15.159,14.9581,15.0358,23373.0
2016-02-04 12:00:00,23.17,23.4,23.1,23.36,14863.0,15.0164,15.1655,14.971,15.1395,14863.0
2016-02-04 12:05:00,23.33,23.49,23.25,23.38,12717.0,15.1201,15.2238,15.0682,15.1525,12717.0
2016-02-04 12:10:00,23.4,23.4,23.14,23.15,9879.0,15.1655,15.1655,14.9969,15.0034,9879.0
2016-02-04 12:15:00,23.13,23.31,23.07,23.24,16800.0,14.9905,15.1071,14.9516,15.0618,16800.0
2016-02-04 12:20:00,23.25,23.34,22.98,22.98,8566.0,15.0682,15.1266,14.8933,14.8933,8566.0
2016-02-04 12:25:00,22.99,23.13,22.89,23.13,14184.0,14.8997,14.9905,14.8349,14.9905,14184.0
2016-02-04 12:30:00,23.05,23.06,22.94,22.94,4165.0,14.9386,14.9451,14.8673,14.8673,4165.0
2016-02-04 12:35:00,22.95,23.42,22.95,23.37,13004.0,14.8738,15.1784,14.8738,15.146,13004.0
2016-02-04 12:40:00,23.39,23.5,23.18,23.43,18570.0,15.159,15.2303,15.0229,15.1849,18570.0
2016-02-04 12:45:00,23.36,23.46,23.23,23.4,9090.0,15.1395,15.2043,15.0553,15.1655,9090.0
2016-02-04 12:50:00,23.48,23.59,23.39,23.39,13742.0,15.2173,15.2886,15.159,15.159,13742.0
2016-02-04 12:55:00,23.37,23.46,23.23,23.25,11740.0,15.146,15.2043,15.0553,15.0682,11740.0
2016-02-04 13:00:00,23.21,23.34,23.18,23.23,11222.0,15.0423,15.1266,15.0229,15.0553,11222.0
2016-02-04 13:05:00,23.22,23.38,23.22,23.27,7319.0,15.0488,15.1525,15.0488,15.0812,7319.0
2016-02-04 13:10:00,23.22,23.41,23.19,23.19,11531.0,15.0488,15.1719,15.0294,15.0294,11531.0
2016-02-04 13:15:00,23.16,23.22,23.11,23.13,17856.0,15.0099,15.0488,14.9775,14.9905,17856.0
2016-02-04 13:20:00,23.12,23.28,23.09,23.16,10816.0,14.984,15.0877,14.9645,15.0099,10816.0
2016-02-04 13:25:00,23.09,23.2,23.04,23.19,29983.0,14.9645,15.0358,14.9321,15.0294,29983.0
2016-02-04 13:30:00,23.16,23.35,23.15,23.29,9376.0,15.0099,15.133,15.0034,15.0942,9376.0
2016-02-04 13:35:00,23.3,23.4,23.15,23.17,15846.0,15.1006,15.1655,15.0034,15.0164,15846.0
2016-02-04 13:40:00,23.18,23.18,23.09,23.17,17170.0,15.0229,15.0229,14.9645,15.0164,17170.0
2016-02-04 13:45:00,23.19,23.19,22.86,22.87,21169.0,15.0294,15.0294,14.8155,14.822,21169.0
2016-02-04 13:50:00,22.91,22.94,22.85,22.86,9670.0,14.8479,14.8673,14.809,14.8155,9670.0
2016-02-04 13:55:00,22.89,22.94,22.84,22.86,9720.0,14.8349,14.8673,14.8025,14.8155,9720.0
2016-02-04 14:00:00,22.84,22.87,22.62,22.71,37728.0,14.8025,14.822,14.6599,14.7183,37728.0
2016-02-04 14:05:00,22.72,22.9,22.7,22.84,64552.0,14.7247,14.8414,14.7118,14.8025,64552.0
2016-02-04 14:10:00,22.87,23.04,22.84,23.04,15335.0,14.822,14.9321,14.8025,14.9321,15335.0
2016-02-04 14:15:00,23.04,23.19,22.96,23.05,34707.0,14.9321,15.0294,14.8803,14.9386,34707.0
2016-02-04 14:20:00,23.08,23.15,22.96,22.98,31613.0,14.9581,15.0034,14.8803,14.8933,31613.0
2016-02-04 14:25:00,23.0,23.07,22.84,22.95,29215.0,14.9062,14.9516,14.8025,14.8738,29215.0
2016-02-04 14:30:00,22.94,23.08,22.92,23.01,14676.0,14.8673,14.9581,14.8544,14.9127,14676.0
2016-02-04 14:35:00,23.03,23.18,23.0,23.07,17605.0,14.9257,15.0229,14.9062,14.9516,17605.0
2016-02-04 14:40:00,23.08,23.21,23.05,23.21,13723.0,14.9581,15.0423,14.9386,15.0423,13723.0
2016-02-04 14:45:00,23.17,23.22,23.06,23.15,21543.0,15.0164,15.0488,14.9451,15.0034,21543.0
2016-02-04 14:50:00,23.14,23.22,23.13,23.15,10301.0,14.9969,15.0488,14.9905,15.0034,10301.0
2016-02-04 14:55:00,23.17,23.38,23.17,23.33,8237.0,15.0164,15.1525,15.0164,15.1201,8237.0
2016-02-04 15:00:00,23.31,23.33,23.19,23.19,17300.0,15.1071,15.1201,15.0294,15.0294,17300.0
2016-02-04 15:05:00,23.19,23.28,23.14,23.25,32823.0,15.0294,15.0877,14.9969,15.0682,32823.0
2016-02-04 15:10:00,23.22,23.37,23.21,23.37,15007.0,15.0488,15.146,15.0423,15.146,15007.0
2016-02-04 15:15:00,23.36,23.4,23.27,23.29,11860.0,15.1395,15.1655,15.0812,15.0942,11860.0
2016-02-04 15:20:00,23.26,23.36,23.23,23.28,28399.0,15.0747,15.1395,15.0553,15.0877,28399.0
2016-02-04 15:25:00,23.31,23.35,23.25,23.3,29621.0,15.1071,15.133,15.0682,15.1006,29621.0
2016-02-04 15:30:00,23.31,23.41,23.27,23.31,31186.0,15.1071,15.1719,15.0812,15.1071,31186.0
2016-02-04 15:35:00,23.32,23.48,23.31,23.42,23169.0,15.1136,15.2173,15.1071,15.1784,23169.0
2016-02-04 15:40:00,23.41,23.5,23.38,23.47,52907.0,15.1719,15.2303,15.1525,15.2108,52907.0
2016-02-04 15:45:00,23.46,23.5,23.37,23.44,63833.0,15.2043,15.2303,15.146,15.1914,63833.0
2016-02-04 15:50:00,23.45,23.54,23.45,23.54,67879.0,15.1979,15.2562,15.1979,15.2562,67879.0
2016-02-04 15:55:00,23.55,23.61,23.46,23.49,213786.0,15.2627,15.3016,15.2043,15.2238,213786.0
2016-02-05 09:30:00,22.86,22.92,22.75,22.82,17241.0,14.8155,14.8544,14.7442,14.7896,17241.0
2016-02-05 09:35:00,22.82,22.82,22.22,22.55,21486.0,14.7896,14.7896,14.4007,14.6146,21486.0
2016-02-05 09:40:00,22.53,22.86,22.49,22.6,27889.0,14.6016,14.8155,14.5757,14.647,27889.0
2016-02-05 09:45:00,22.55,22.76,22.51,22.75,23635.0,14.6146,14.7507,14.5886,14.7442,23635.0
2016-02-05 09:50:00,22.73,23.18,22.61,23.15,46865.0,14.7312,15.0229,14.6535,15.0034,46865.0
2016-02-05 09:55:00,23.1,23.41,23.07,23.41,27653.0,14.971,15.1719,14.9516,15.1719,27653.0
2016-02-05 10:00:00,23.44,23.88,23.4,23.88,26728.0,15.1914,15.4765,15.1655,15.4765,26728.0
2016-02-05 10:05:00,23.91,23.91,23.32,23.32,55780.0,15.496,15.496,15.1136,15.1136,55780.0
2016-02-05 10:10:00,23.32,23.74,23.32,23.54,47599.0,15.1136,15.3858,15.1136,15.2562,47599.0
2016-02-05 10:15:00,23.51,23.92,23.44,23.58,31688.0,15.2367,15.5025,15.1914,15.2821,31688.0
2016-02-05 10:20:00,23.61,23.73,23.25,23.36,30105.0,15.3016,15.3793,15.0682,15.1395,30105.0
2016-02-05 10:25:00,23.38,23.42,23.28,23.34,49737.0,15.1525,15.1784,15.0877,15.1266,49737.0
2016-02-05 10:30:00,23.38,23.63,23.3,23.54,41332.0,15.1525,15.3145,15.1006,15.2562,41332.0
2016-02-05 10:35:00,23.58,23.85,23.51,23.62,26710.0,15.2821,15.4571,15.2367,15.308,26710.0
2016-02-05 10:40:00,23.64,23.91,23.59,23.78,31939.0,15.321,15.496,15.2886,15.4117,31939.0
2016-02-05 10:45:00,23.74,23.85,23.67,23.78,33318.0,15.3858,15.4571,15.3404,15.4117,33318.0
2016-02-05 10:50:00,23.79,24.04,23.74,23.96,36754.0,15.4182,15.5802,15.3858,15.5284,36754.0
2016-02-05 10:55:00,23.96,24.04,23.74,23.79,27373.0,15.5284,15.5802,15.3858,15.4182,27373.0
2016-02-05 11:00:00,23.81,23.89,23.64,23.7,106031.0,15.4312,15.483,15.321,15.3599,106031.0
2016-02-05 11:05:00,23.64,23.68,23.55,23.58,25431.0,15.321,15.3469,15.2627,15.2821,25431.0
2016-02-05 11:10:00,23.56,23.72,23.49,23.71,29535.0,15.2691,15.3728,15.2238,15.3664,29535.0
2016-02-05 11:15:00,23.66,23.77,23.57,23.75,21216.0,15.334,15.4052,15.2756,15.3923,21216.0
2016-02-05 11:20:00,23.73,23.93,23.57,23.58,25658.0,15.3793,15.5089,15.2756,15.2821,25658.0
2016-02-05 11:25:00,23.6,23.86,23.5,23.8,32743.0,15.2951,15.4636,15.2303,15.4247,32743.0
2016-02-05 11:30:00,23.8,23.87,23.57,23.67,23868.0,15.4247,15.4701,15.2756,15.3404,23868.0
2016-02-05 11:35:00,23.68,23.68,23.46,23.48,30698.0,15.3469,15.3469,15.2043,15.2173,30698.0
2016-02-05 11:40:00,23.48,23.63,23.42,23.45,27980.0,15.2173,15.3145,15.1784,15.1979,27980.0
2016-02-05 11:45:00,23.44,23.66,23.4,23.65,32705.0,15.1914,15.334,15.1655,15.3275,32705.0
2016-02-05 11:50:00,23.64,23.67,23.52,23.53,14896.0,15.321,15.3404,15.2432,15.2497,14896.0
2016-02-05 11:55:00,23.54,23.54,23.47,23.52,34879.0,15.2562,15.2562,15.2108,15.2432,34879.0
2016-02-05 12:00:00,23.52,23.56,23.43,23.5,27418.0,15.2432,15.2691,15.1849,15.2303,27418.0
2016-02-05 12:05:00,23.5,23.54,23.4,23.43,28125.0,15.2303,15.2562,15.1655,15.1849,28125.0
2016-02-05 12:10:00,23.43,23.47,23.34,23.37,22515.0,15.1849,15.2108,15.1266,15.146,22515.0
2016-02-05 12:15:00,23.38,23.47,23.33,23.39,37013.0,15.1525,15.2108,15.1201,15.159,37013.0
2016-02-05 12:20:00,23.38,23.46,23.36,23.37,16928.0,15.1525,15.2043,15.1395,15.146,16928.0
2016-02-05 12:25:00,23.37,23.43,23.33,23.35,36044.0,15.146,15.1849,15.1201,15.133,36044.0
2016-02-05 12:30:00,23.36,23.48,23.33,23.44,25551.0,15.1395,15.2173,15.1201,15.1914,25551.0
2016-02-05 12:35:00,23.44,23.47,23.35,23.35,18671.0,15.1914,15.2108,15.133,15.133,18671.0
2016-02-05 12:40:00,23.37,23.38,23.23,23.25,34379.0,15.146,15.1525,15.0553,15.0682,34379.0
2016-02-05 12:45:00,23.25,23.29,23.23,23.27,38870.0,15.0682,15.0942,15.0553,15.0812,38870.0
2016-02-05 12:50:00,23.28,23.3,23.22,23.26,42903.0,15.0877,15.1006,15.0488,15.0747,42903.0
2016-02-05 12:55:00,23.28,23.28,23.14,23.17,39334.0,15.0877,15.0877,14.9969,15.0164,39334.0
2016-02-05 13:00:00,23.17,23.35,23.16,23.24,40059.0,15.0164,15.133,15.0099,15.0618,40059.0
2016-02-05 13:05:00,23.23,23.33,23.18,23.2,31384.0,15.0553,15.1201,15.0229,15.0358,31384.0
2016-02-05 13:10:00,23.18,23.18,22.92,22.92,27804.0,15.0229,15.0229,14.8544,14.8544,27804.0
2016-02-05 13:15:00,22.91,22.96,22.71,22.74,39816.0,14.8479,14.8803,14.7183,14.7377,39816.0
2016-02-05 13:20:00,22.74,22.78,22.49,22.57,66198.0,14.7377,14.7636,14.5757,14.6275,66198.0
2016-02-05 13:25:00,22.57,22.59,22.49,22.54,44733.0,14.6275,14.6405,14.5757,14.6081,44733.0
2016-02-05 13:30:00,22.51,22.54,22.41,22.44,26828.0,14.5886,14.6081,14.5238,14.5433,26828.0
2016-02-05 13:35:00,22.43,22.44,22.36,22.42,17663.0,14.5368,14.5433,14.4914,14.5303,17663.0
2016-02-05 13:40:00,22.42,22.46,22.38,22.44,39852.0,14.5303,14.5562,14.5044,14.5433,39852.0
2016-02-05 13:45:00,22.43,22.56,22.42,22.56,47885.0,14.5368,14.6211,14.5303,14.6211,47885.0
2016-02-05 13:50:00,22.55,22.63,22.5,22.63,16429.0,14.6146,14.6664,14.5822,14.6664,16429.0
2016-02-05 13:55:00,22.68,22.89,22.68,22.85,40645.0,14.6988,14.8349,14.6988,14.809,40645.0
2016-02-05 14:00:00,22.87,22.88,22.78,22.87,16825.0,14.822,14.8284,14.7636,14.822,16825.0
2016-02-05 14:05:00,22.86,22.89,22.78,22.89,15088.0,14.8155,14.8349,14.7636,14.8349,15088.0
2016-02-05 14:10:00,22.88,22.88,22.75,22.77,18503.0,14.8284,14.8284,14.7442,14.7572,18503.0
2016-02-05 14:15:00,22.79,22.86,22.75,22.82,15000.0,14.7701,14.8155,14.7442,14.7896,15000.0
2016-02-05 14:20:00,22.82,22.87,22.65,22.8,50248.0,14.7896,14.822,14.6794,14.7766,50248.0
2016-02-05 14:25:00,22.78,22.83,22.63,22.63,27292.0,14.7636,14.796,14.6664,14.6664,27292.0
2016-02-05 14:30:00,22.63,22.66,22.37,22.37,16697.0,14.6664,14.6859,14.4979,14.4979,16697.0
2016-02-05 14:35:00,22.39,22.49,22.33,22.49,33100.0,14.5109,14.5757,14.472,14.5757,33100.0
2016-02-05 14:40:00,22.49,22.66,22.49,22.57,19426.0,14.5757,14.6859,14.5757,14.6275,19426.0
2016-02-05 14:45:00,22.57,22.59,22.49,22.55,18277.0,14.6275,14.6405,14.5757,14.6146,18277.0
2016-02-05 14:50:00,22.54,22.54,22.46,22.48,33025.0,14.6081,14.6081,14.5562,14.5692,33025.0
2016-02-05 14:55:00,22.47,22.54,22.46,22.49,28416.0,14.5627,14.6081,14.5562,14.5757,28416.0
2016-02-05 15:00:00,22.49,22.5,22.43,22.48,55220.0,14.5757,14.5822,14.5368,14.5692,55220.0
2016-02-05 15:05:00,22.48,22.57,22.45,22.54,26162.0,14.5692,14.6275,14.5498,14.6081,26162.0
2016-02-05 15:10:00,22.54,22.66,22.53,22.65,27559.0,14.6081,14.6859,14.6016,14.6794,27559.0
2016-02-05 15:15:00,22.64,22.84,22.61,22.83,40409.0,14.6729,14.8025,14.6535,14.796,40409.0
2016-02-05 15:20:00,22.82,22.99,22.8,22.94,41397.0,14.7896,14.8997,14.7766,14.8673,41397.0
2016-02-05 15:25:00,22.94,22.94,22.82,22.83,32174.0,14.8673,14.8673,14.7896,14.796,32174.0
2016-02-05 15:30:00,22.84,22.86,22.77,22.77,24553.0,14.8025,14.8155,14.7572,14.7572,24553.0
2016-02-05 15:35:00,22.76,22.8,22.64,22.67,61698.0,14.7507,14.7766,14.6729,14.6923,61698.0
2016-02-05 15:40:00,22.65,22.81,22.63,22.8,58940.0,14.6794,14.7831,14.6664,14.7766,58940.0
2016-02-05 15:45:00,22.8,22.83,22.74,22.78,86838.0,14.7766,14.796,14.7377,14.7636,86838.0
2016-02-05 15:50:00,22.78,22.99,22.75,22.82,97093.0,14.7636,14.8997,14.7442,14.7896,97093.0
2016-02-05 15:55:00,22.82,22.83,22.76,22.8,124059.0,14.7896,14.796,14.7507,14.7766,124059.0
2016-02-08 09:30:00,21.52,21.68,21.44,21.44,12043.0,13.947,14.0507,13.8952,13.8952,12043.0
2016-02-08 09:35:00,21.47,21.47,20.51,20.54,70658.0,13.9146,13.9146,13.2925,13.3119,70658.0
2016-02-08 09:40:00,20.51,20.58,19.93,20.14,63638.0,13.2925,13.3378,12.9166,13.0527,63638.0
2016-02-08 09:45:00,20.08,20.19,19.93,19.95,46131.0,13.0138,13.0851,12.9166,12.9295,46131.0
2016-02-08 09:50:00,19.94,20.05,19.53,19.59,43210.0,12.923,12.9943,12.6573,12.6962,43210.0
2016-02-08 09:55:00,19.58,20.1,19.55,19.96,52912.0,12.6897,13.0267,12.6703,12.936,52912.0
2016-02-08 10:00:00,19.97,19.97,19.51,19.6,27809.0,12.9425,12.9425,12.6444,12.7027,27809.0
2016-02-08 10:05:00,19.6,19.78,19.37,19.45,29225.0,12.7027,12.8193,12.5536,12.6055,29225.0
2016-02-08 10:10:00,19.46,19.59,19.44,19.51,14057.0,12.612,12.6962,12.599,12.6444,14057.0
2016-02-08 10:15:00,19.53,19.73,19.53,19.71,33416.0,12.6573,12.7869,12.6573,12.774,33416.0
2016-02-08 10:20:00,19.69,19.75,19.44,19.7,27776.0,12.761,12.7999,12.599,12.7675,27776.0
2016-02-08 10:25:00,19.7,19.77,19.64,19.76,32474.0,12.7675,12.8129,12.7286,12.8064,32474.0
2016-02-08 10:30:00,19.76,19.78,19.69,19.75,35975.0,12.8064,12.8193,12.761,12.7999,35975.0
2016-02-08 10:35:00,19.75,20.22,19.72,20.21,33392.0,12.7999,13.1045,12.7805,13.098,33392.0
2016-02-08 10:40:00,20.22,20.23,20.09,20.12,26334.0,13.1045,13.111,13.0203,13.0397,26334.0
2016-02-08 10:45:00,20.12,20.27,20.1,20.21,15931.0,13.0397,13.1369,13.0267,13.098,15931.0
2016-02-08 10:50:00,20.21,20.54,20.2,20.5,50925.0,13.098,13.3119,13.0915,13.286,50925.0
2016-02-08 10:55:00,20.5,20.51,20.23,20.24,21571.0,13.286,13.2925,13.111,13.1175,21571.0
2016-02-08 11:00:00,20.22,20.28,20.12,20.28,36270.0,13.1045,13.1434,13.0397,13.1434,36270.0
2016-02-08 11:05:00,20.27,20.43,20.27,20.36,36173.0,13.1369,13.2406,13.1369,13.1952,36173.0
2016-02-08 11:10:00,20.35,20.37,20.24,20.3,63473.0,13.1888,13.2017,13.1175,13.1564,63473.0
2016-02-08 11:15:00,20.29,20.58,20.28,20.58,63099.0,13.1499,13.3378,13.1434,13.3378,63099.0
2016-02-08 11:20:00,20.56,20.81,20.56,20.77,38191.0,13.3249,13.4869,13.3249,13.461,38191.0
2016-02-08 11:25:00,20.76,20.77,20.5,20.5,20911.0,13.4545,13.461,13.286,13.286,20911.0
2016-02-08 11:30:00,20.49,20.61,20.45,20.57,17640.0,13.2795,13.3573,13.2536,13.3313,17640.0
2016-02-08 11:35:00,20.57,20.58,20.55,20.55,17435.0,13.3313,13.3378,13.3184,13.3184,17435.0
2016-02-08 11:40:00,20.55,20.59,20.53,20.58,21960.0,13.3184,13.3443,13.3054,13.3378,21960.0
2016-02-08 11:45:00,20.57,20.58,20.46,20.46,28511.0,13.3313,13.3378,13.2601,13.2601,28511.0
2016-02-08 11:50:00,20.46,20.46,20.25,20.33,32319.0,13.2601,13.2601,13.124,13.1758,32319.0
2016-02-08 11:55:00,20.32,20.32,20.13,20.16,9500.0,13.1693,13.1693,13.0462,13.0656,9500.0
2016-02-08 12:00:00,20.16,20.23,20.16,20.18,9283.0,13.0656,13.111,13.0656,13.0786,9283.0
2016-02-08 12:05:00,20.15,20.15,20.12,20.14,12805.0,13.0591,13.0591,13.0397,13.0527,12805.0
2016-02-08 12:10:00,20.13,20.17,20.04,20.1,23133.0,13.0462,13.0721,12.9878,13.0267,23133.0
2016-02-08 12:15:00,20.12,20.14,20.03,20.05,17207.0,13.0397,13.0527,12.9814,12.9943,17207.0
2016-02-08 12:20:00,20.06,20.21,20.06,20.16,14653.0,13.0008,13.098,13.0008,13.0656,14653.0
2016-02-08 12:25:00,20.18,20.23,20.15,20.19,13769.0,13.0786,13.111,13.0591,13.0851,13769.0
2016-02-08 12:30:00,20.19,20.26,20.08,20.15,31052.0,13.0851,13.1304,13.0138,13.0591,31052.0
2016-02-08 12:35:00,20.16,20.17,20.01,20.01,9000.0,13.0656,13.0721,12.9684,12.9684,9000.0
2016-02-08 12:40:00,20.01,20.02,19.82,19.82,22478.0,12.9684,12.9749,12.8453,12.8453,22478.0
2016-02-08 12:45:00,19.82,19.82,19.68,19.68,12845.0,12.8453,12.8453,12.7545,12.7545,12845.0
2016-02-08 12:50:00,19.66,19.67,19.59,19.6,27164.0,12.7416,12.7481,12.6962,12.7027,27164.0
2016-02-08 12:55:00,19.59,19.62,19.58,19.58,13862.0,12.6962,12.7156,12.6897,12.6897,13862.0
2016-02-08 13:00:00,19.59,19.59,19.5,19.5,8603.0,12.6962,12.6962,12.6379,12.6379,8603.0
2016-02-08 13:05:00,19.5,19.5,19.33,19.33,10363.0,12.6379,12.6379,12.5277,12.5277,10363.0
2016-02-08 13:10:00,19.34,19.42,19.27,19.34,78643.0,12.5342,12.586,12.4888,12.5342,78643.0
2016-02-08 13:15:00,19.34,19.43,19.23,19.23,15227.0,12.5342,12.5925,12.4629,12.4629,15227.0
2016-02-08 13:20:00,19.23,19.24,19.11,19.12,10437.0,12.4629,12.4694,12.3851,12.3916,10437.0
2016-02-08 13:25:00,19.12,19.14,19.1,19.12,22451.0,12.3916,12.4046,12.3786,12.3916,22451.0
2016-02-08 13:30:00,19.11,19.17,19.1,19.14,15891.0,12.3851,12.424,12.3786,12.4046,15891.0
2016-02-08 13:35:00,19.14,19.16,19.08,19.08,17092.0,12.4046,12.4175,12.3657,12.3657,17092.0
2016-02-08 13:40:00,19.07,19.07,19.0,19.01,7495.0,12.3592,12.3592,12.3138,12.3203,7495.0
2016-02-08 13:45:00,19.01,19.01,18.79,18.8,41896.0,12.3203,12.3203,12.1777,12.1842,41896.0
2016-02-08 13:50:00,18.79,18.91,18.79,18.84,23457.0,12.1777,12.2555,12.1777,12.2101,23457.0
2016-02-08 13:55:00,18.84,18.84,18.83,18.84,8474.0,12.2101,12.2101,12.2037,12.2101,8474.0
2016-02-08 14:00:00,18.84,18.88,18.75,18.88,32296.0,12.2101,12.2361,12.1518,12.2361,32296.0
2016-02-08 14:05:00,18.87,18.89,18.8,18.8,26955.0,12.2296,12.2425,12.1842,12.1842,26955.0
2016-02-08 14:10:00,18.8,18.8,18.76,18.78,16287.0,12.1842,12.1842,12.1583,12.1712,16287.0
2016-02-08 14:15:00,18.78,18.86,18.78,18.84,33002.0,12.1712,12.2231,12.1712,12.2101,33002.0
2016-02-08 14:20:00,18.84,18.87,18.77,18.78,27594.0,12.2101,12.2296,12.1648,12.1712,27594.0
2016-02-08 14:25:00,18.79,18.88,18.78,18.88,18254.0,12.1777,12.2361,12.1712,12.2361,18254.0
2016-02-08 14:30:00,18.88,18.94,18.83,18.92,29250.0,12.2361,12.2749,12.2037,12.262,29250.0
2016-02-08 14:35:00,18.92,18.92,18.87,18.88,17217.0,12.262,12.262,12.2296,12.2361,17217.0
2016-02-08 14:40:00,18.88,18.94,18.88,18.94,17377.0,12.2361,12.2749,12.2361,12.2749,17377.0
2016-02-08 14:45:00,18.94,19.03,18.93,19.03,34591.0,12.2749,12.3333,12.2685,12.3333,34591.0
2016-02-08 14:50:00,19.04,19.1,19.04,19.06,38613.0,12.3398,12.3786,12.3398,12.3527,38613.0
2016-02-08 14:55:00,19.06,19.17,19.05,19.17,31592.0,12.3527,12.424,12.3462,12.424,31592.0
2016-02-08 15:00:00,19.17,19.26,19.17,19.25,37824.0,12.424,12.4823,12.424,12.4759,37824.0
2016-02-08 15:05:00,19.25,19.37,19.24,19.35,39569.0,12.4759,12.5536,12.4694,12.5407,39569.0
2016-02-08 15:10:00,19.35,19.45,19.35,19.45,43675.0,12.5407,12.6055,12.5407,12.6055,43675.0
2016-02-08 15:15:00,19.44,19.49,19.44,19.48,37144.0,12.599,12.6314,12.599,12.6249,37144.0
2016-02-08 15:20:00,19.48,19.49,19.48,19.48,27346.0,12.6249,12.6314,12.6249,12.6249,27346.0
2016-02-08 15:25:00,19.49,19.49,19.48,19.49,33534.0,12.6314,12.6314,12.6249,12.6314,33534.0
2016-02-08 15:30:00,19.49,19.63,19.49,19.63,70722.0,12.6314,12.7221,12.6314,12.7221,70722.0
2016-02-08 15:35:00,19.63,19.7,19.6,19.6,83341.0,12.7221,12.7675,12.7027,12.7027,83341.0
2016-02-08 15:40:00,19.61,19.75,19.6,19.75,65123.0,12.7092,12.7999,12.7027,12.7999,65123.0
2016-02-08 15:45:00,19.76,19.82,19.75,19.81,68235.0,12.8064,12.8453,12.7999,12.8388,68235.0
2016-02-08 15:50:00,19.81,19.85,19.7,19.8,118317.0,12.8388,12.8647,12.7675,12.8323,118317.0
2016-02-08 15:55:00,19.8,19.83,19.74,19.74,164809.0,12.8323,12.8517,12.7934,12.7934,164809.0
2016-02-09 09:30:00,19.07,19.28,18.88,19.06,13465.0,12.3592,12.4953,12.2361,12.3527,13465.0
2016-02-09 09:35:00,19.0,19.05,18.29,18.32,95389.0,12.3138,12.3462,11.8537,11.8731,95389.0
2016-02-09 09:40:00,18.31,18.32,17.9,17.98,56005.0,11.8666,11.8731,11.6009,11.6528,56005.0
2016-02-09 09:45:00,17.96,18.22,17.94,18.16,36747.0,11.6398,11.8083,11.6268,11.7694,36747.0
2016-02-09 09:50:00,18.18,18.37,18.17,18.35,30398.0,11.7824,11.9055,11.7759,11.8926,30398.0
2016-02-09 09:55:00,18.34,18.34,18.09,18.13,17971.0,11.8861,11.8861,11.7241,11.75,17971.0
2016-02-09 10:00:00,18.13,18.69,18.13,18.65,41271.0,11.75,12.1129,11.75,12.087,41271.0
2016-02-09 10:05:00,18.69,18.89,18.61,18.79,54707.0,12.1129,12.2425,12.0611,12.1777,54707.0
2016-02-09 10:10:00,18.81,18.81,18.54,18.55,29095.0,12.1907,12.1907,12.0157,12.0222,29095.0
2016-02-09 10:15:00,18.55,18.55,18.05,18.07,21229.0,12.0222,12.0222,11.6981,11.7111,21229.0
2016-02-09 10:20:00,18.05,18.13,17.96,18.12,34001.0,11.6981,11.75,11.6398,11.7435,34001.0
2016-02-09 10:25:00,18.15,18.15,17.86,18.04,35473.0,11.7629,11.7629,11.575,11.6917,35473.0
2016-02-09 10:30:00,18.05,18.05,17.75,17.75,23998.0,11.6981,11.6981,11.5037,11.5037,23998.0
2016-02-09 10:35:00,17.75,17.75,17.43,17.44,28008.0,11.5037,11.5037,11.2963,11.3028,28008.0
2016-02-09 10:40:00,17.43,17.46,17.07,17.07,76579.0,11.2963,11.3158,11.063,11.063,76579.0
2016-02-09 10:45:00,17.06,17.15,16.93,16.93,63639.0,11.0565,11.1149,10.9723,10.9723,63639.0
2016-02-09 10:50:00,16.92,16.94,16.7,16.8,41323.0,10.9658,10.9788,10.8232,10.888,41323.0
2016-02-09 10:55:00,16.82,16.86,16.51,16.55,48700.0,10.901,10.9269,10.7001,10.726,48700.0
2016-02-09 11:00:00,16.56,16.81,16.53,16.81,29497.0,10.7325,10.8945,10.713,10.8945,29497.0
2016-02-09 11:05:00,16.81,16.83,16.73,16.8,24002.0,10.8945,10.9075,10.8427,10.888,24002.0
2016-02-09 11:10:00,16.8,17.09,16.8,16.83,39751.0,10.888,11.076,10.888,10.9075,39751.0
2016-02-09 11:15:00,16.83,16.91,16.77,16.91,123970.0,10.9075,10.9593,10.8686,10.9593,123970.0
2016-02-09 11:20:00,16.91,17.23,16.91,17.22,31044.0,10.9593,11.1667,10.9593,11.1602,31044.0
2016-02-09 11:25:00,17.21,17.22,17.09,17.13,30578.0,11.1537,11.1602,11.076,11.1019,30578.0
2016-02-09 11:30:00,17.14,17.16,17.08,17.08,52185.0,11.1084,11.1213,11.0695,11.0695,52185.0
2016-02-09 11:35:00,17.08,17.11,16.99,17.01,27592.0,11.0695,11.0889,11.0112,11.0241,27592.0
2016-02-09 11:40:00,17.03,17.26,17.02,17.15,21730.0,11.0371,11.1861,11.0306,11.1149,21730.0
2016-02-09 11:45:00,17.13,17.21,17.09,17.12,34060.0,11.1019,11.1537,11.076,11.0954,34060.0
2016-02-09 11:50:00,17.12,17.19,17.09,17.09,13284.0,11.0954,11.1408,11.076,11.076,13284.0
2016-02-09 11:55:00,17.08,17.09,17.0,17.0,16898.0,11.0695,11.076,11.0176,11.0176,16898.0
2016-02-09 12:00:00,17.0,17.04,16.9,16.9,17316.0,11.0176,11.0436,10.9528,10.9528,17316.0
2016-02-09 12:05:00,16.9,16.92,16.85,16.92,22763.0,10.9528,10.9658,10.9204,10.9658,22763.0
2016-02-09 12:10:00,16.94,16.94,16.84,16.88,36790.0,10.9788,10.9788,10.9139,10.9399,36790.0
2016-02-09 12:15:00,16.88,16.89,16.83,16.83,13325.0,10.9399,10.9463,10.9075,10.9075,13325.0
2016-02-09 12:20:00,16.83,16.83,16.63,16.72,18734.0,10.9075,10.9075,10.7778,10.8362,18734.0
2016-02-09 12:25:00,16.71,16.93,16.71,16.85,33533.0,10.8297,10.9723,10.8297,10.9204,33533.0
2016-02-09 12:30:00,16.86,16.88,16.76,16.76,20055.0,10.9269,10.9399,10.8621,10.8621,20055.0
2016-02-09 12:35:00,16.76,16.81,16.76,16.79,19776.0,10.8621,10.8945,10.8621,10.8815,19776.0
2016-02-09 12:40:00,16.78,16.85,16.78,16.81,53824.0,10.8751,10.9204,10.8751,10.8945,53824.0
2016-02-09 12:45:00,16.8,16.82,16.62,16.62,31109.0,10.888,10.901,10.7714,10.7714,31109.0
2016-02-09 12:50:00,16.61,16.81,16.6,16.81,52558.0,10.7649,10.8945,10.7584,10.8945,52558.0
2016-02-09 12:55:00,16.82,16.88,16.81,16.83,35818.0,10.901,10.9399,10.8945,10.9075,35818.0
2016-02-09 13:00:00,16.82,16.83,16.8,16.8,27997.0,10.901,10.9075,10.888,10.888,27997.0
2016-02-09 13:05:00,16.8,16.81,16.73,16.76,33248.0,10.888,10.8945,10.8427,10.8621,33248.0
2016-02-09 13:10:00,16.71,16.74,16.7,16.7,28364.0,10.8297,10.8491,10.8232,10.8232,28364.0
2016-02-09 13:15:00,16.69,16.7,16.65,16.66,14534.0,10.8167,10.8232,10.7908,10.7973,14534.0
2016-02-09 13:20:00,16.65,16.79,16.62,16.79,37287.0,10.7908,10.8815,10.7714,10.8815,37287.0
2016-02-09 13:25:00,16.8,16.9,16.79,16.83,17101.0,10.888,10.9528,10.8815,10.9075,17101.0
2016-02-09 13:30:00,16.83,16.89,16.83,16.87,20812.0,10.9075,10.9463,10.9075,10.9334,20812.0
2016-02-09 13:35:00,16.86,16.86,16.82,16.82,9220.0,10.9269,10.9269,10.901,10.901,9220.0
2016-02-09 13:40:00,16.83,16.83,16.78,16.79,18747.0,10.9075,10.9075,10.8751,10.8815,18747.0
2016-02-09 13:45:00,16.78,16.89,16.78,16.88,39508.0,10.8751,10.9463,10.8751,10.9399,39508.0
2016-02-09 13:50:00,16.87,17.06,16.87,17.01,46286.0,10.9334,11.0565,10.9334,11.0241,46286.0
2016-02-09 13:55:00,17.01,17.01,16.93,16.93,19369.0,11.0241,11.0241,10.9723,10.9723,19369.0
2016-02-09 14:00:00,16.93,17.02,16.93,17.0,20174.0,10.9723,11.0306,10.9723,11.0176,20174.0
2016-02-09 14:05:00,17.01,17.22,16.98,17.2,36503.0,11.0241,11.1602,11.0047,11.1473,36503.0
2016-02-09 14:10:00,17.21,17.23,17.16,17.22,26870.0,11.1537,11.1667,11.1213,11.1602,26870.0
2016-02-09 14:15:00,17.22,17.31,17.22,17.3,60894.0,11.1602,11.2185,11.1602,11.2121,60894.0
2016-02-09 14:20:00,17.31,17.32,17.18,17.25,56541.0,11.2185,11.225,11.1343,11.1797,56541.0
2016-02-09 14:25:00,17.25,17.26,17.22,17.23,35324.0,11.1797,11.1861,11.1602,11.1667,35324.0
2016-02-09 14:30:00,17.23,17.4,17.22,17.37,56625.0,11.1667,11.2769,11.1602,11.2574,56625.0
2016-02-09 14:35:00,17.38,17.43,17.38,17.41,20923.0,11.2639,11.2963,11.2639,11.2834,20923.0
2016-02-09 14:40:00,17.4,17.54,17.32,17.54,42255.0,11.2769,11.3676,11.225,11.3676,42255.0
2016-02-09 14:45:00,17.53,17.62,17.44,17.44,25604.0,11.3611,11.4195,11.3028,11.3028,25604.0
2016-02-09 14:50:00,17.45,17.59,17.42,17.58,38781.0,11.3093,11.4,11.2898,11.3935,38781.0
2016-02-09 14:55:00,17.59,17.71,17.59,17.63,52636.0,11.4,11.4778,11.4,11.4259,52636.0
2016-02-09 15:00:00,17.63,17.82,17.63,17.8,28405.0,11.4259,11.5491,11.4259,11.5361,28405.0
2016-02-09 15:05:00,17.79,17.94,17.78,17.91,52794.0,11.5296,11.6268,11.5232,11.6074,52794.0
2016-02-09 15:10:00,17.92,17.92,17.85,17.89,51148.0,11.6139,11.6139,11.5685,11.5944,51148.0
2016-02-09 15:15:00,17.89,17.9,17.85,17.86,29269.0,11.5944,11.6009,11.5685,11.575,29269.0
2016-02-09 15:20:00,17.86,17.86,17.84,17.85,47413.0,11.575,11.575,11.562,11.5685,47413.0
2016-02-09 15:25:00,17.86,17.86,17.6,17.65,96824.0,11.575,11.575,11.4065,11.4389,96824.0
2016-02-09 15:30:00,17.64,17.72,17.64,17.68,75176.0,11.4324,11.4843,11.4324,11.4583,75176.0
2016-02-09 15:35:00,17.68,17.77,17.67,17.74,58548.0,11.4583,11.5167,11.4519,11.4972,58548.0
2016-02-09 15:40:00,17.75,17.78,17.74,17.75,73429.0,11.5037,11.5232,11.4972,11.5037,73429.0
2016-02-09 15:45:00,17.75,17.78,17.57,17.57,120685.0,11.5037,11.5232,11.3871,11.3871,120685.0
2016-02-09 15:50:00,17.56,17.63,17.51,17.61,74151.0,11.3806,11.4259,11.3482,11.413,74151.0
2016-02-09 15:55:00,17.62,17.64,17.61,17.62,122796.0,11.4195,11.4324,11.413,11.4195,122796.0
2016-02-10 09:30:00,17.8,17.92,17.78,17.81,50187.0,11.5361,11.6139,11.5232,11.5426,50187.0
2016-02-10 09:35:00,17.81,18.13,17.81,18.13,23778.0,11.5426,11.75,11.5426,11.75,23778.0
2016-02-10 09:40:00,18.13,18.22,17.79,17.85,48897.0,11.75,11.8083,11.5296,11.5685,48897.0
2016-02-10 09:45:00,17.9,18.39,17.88,18.37,14644.0,11.6009,11.9185,11.588,11.9055,14644.0
2016-02-10 09:50:00,18.37,18.4,18.36,18.36,29675.0,11.9055,11.925,11.899,11.899,29675.0
2016-02-10 09:55:00,18.37,18.41,18.33,18.34,27764.0,11.9055,11.9315,11.8796,11.8861,27764.0
2016-02-10 10:00:00,18.36,18.74,18.36,18.67,46942.0,11.899,12.1453,11.899,12.1,46942.0
2016-02-10 10:05:00,18.68,18.75,18.47,18.51,40588.0,12.1064,12.1518,11.9703,11.9963,40588.0
2016-02-10 10:10:00,18.51,18.68,18.5,18.52,35701.0,11.9963,12.1064,11.9898,12.0027,35701.0
2016-02-10 10:15:00,18.5,18.61,18.36,18.46,59213.0,11.9898,12.0611,11.899,11.9639,59213.0
2016-02-10 10:20:00,18.46,18.5,18.35,18.46,28343.0,11.9639,11.9898,11.8926,11.9639,28343.0
2016-02-10 10:25:00,18.46,18.57,18.45,18.51,25756.0,11.9639,12.0351,11.9574,11.9963,25756.0
2016-02-10 10:30:00,18.51,19.17,18.51,19.08,46111.0,11.9963,12.424,11.9963,12.3657,46111.0
2016-02-10 10:35:00,19.07,19.08,18.74,18.74,29330.0,12.3592,12.3657,12.1453,12.1453,29330.0
2016-02-10 10:40:00,18.74,18.74,18.43,18.45,24476.0,12.1453,12.1453,11.9444,11.9574,24476.0
2016-02-10 10:45:00,18.46,18.67,18.37,18.67,31897.0,11.9639,12.1,11.9055,12.1,31897.0
2016-02-10 10:50:00,18.67,18.8,18.64,18.72,48144.0,12.1,12.1842,12.0805,12.1324,48144.0
2016-02-10 10:55:00,18.71,18.72,18.6,18.63,37670.0,12.1259,12.1324,12.0546,12.074,37670.0
2016-02-10 11:00:00,18.63,18.81,18.63,18.74,35200.0,12.074,12.1907,12.074,12.1453,35200.0
2016-02-10 11:05:00,18.76,18.92,18.75,18.84,33974.0,12.1583,12.262,12.1518,12.2101,33974.0
2016-02-10 11:10:00,18.83,18.86,18.73,18.82,23006.0,12.2037,12.2231,12.1388,12.1972,23006.0
2016-02-10 11:15:00,18.82,18.82,18.63,18.64,55532.0,12.1972,12.1972,12.074,12.0805,55532.0
2016-02-10 11:20:00,18.63,18.68,18.54,18.64,38317.0,12.074,12.1064,12.0157,12.0805,38317.0
2016-02-10 11:25:00,18.64,18.64,18.45,18.45,26142.0,12.0805,12.0805,11.9574,11.9574,26142.0
2016-02-10 11:30:00,18.44,18.44,18.18,18.18,29174.0,11.9509,11.9509,11.7824,11.7824,29174.0
2016-02-10 11:35:00,18.17,18.18,18.04,18.04,20224.0,11.7759,11.7824,11.6917,11.6917,20224.0
2016-02-10 11:40:00,18.05,18.24,18.0,18.16,31657.0,11.6981,11.8213,11.6657,11.7694,31657.0
2016-02-10 11:45:00,18.15,18.22,18.12,18.2,20949.0,11.7629,11.8083,11.7435,11.7954,20949.0
2016-02-10 11:50:00,18.21,18.21,18.12,18.15,21458.0,11.8018,11.8018,11.7435,11.7629,21458.0
2016-02-10 11:55:00,18.15,18.31,18.13,18.26,16670.0,11.7629,11.8666,11.75,11.8342,16670.0
2016-02-10 12:00:00,18.26,18.33,18.25,18.33,17416.0,11.8342,11.8796,11.8278,11.8796,17416.0
2016-02-10 12:05:00,18.33,18.38,18.26,18.38,30800.0,11.8796,11.912,11.8342,11.912,30800.0
2016-02-10 12:10:00,18.39,18.39,18.3,18.3,9185.0,11.9185,11.9185,11.8602,11.8602,9185.0
2016-02-10 12:15:00,18.3,18.45,18.29,18.43,26302.0,11.8602,11.9574,11.8537,11.9444,26302.0
2016-02-10 12:20:00,18.44,18.71,18.43,18.67,14929.0,11.9509,12.1259,11.9444,12.1,14929.0
2016-02-10 12:25:00,18.68,18.68,18.56,18.59,14178.0,12.1064,12.1064,12.0287,12.0481,14178.0
2016-02-10 12:30:00,18.59,18.65,18.52,18.52,15623.0,12.0481,12.087,12.0027,12.0027,15623.0
2016-02-10 12:35:00,18.51,18.68,18.51,18.61,17118.0,11.9963,12.1064,11.9963,12.0611,17118.0
2016-02-10 12:40:00,18.61,18.63,18.57,18.57,8657.0,12.0611,12.074,12.0351,12.0351,8657.0
2016-02-10 12:45:00,18.58,18.59,18.55,18.59,14838.0,12.0416,12.0481,12.0222,12.0481,14838.0
2016-02-10 12:50:00,18.6,18.76,18.6,18.74,12692.0,12.0546,12.1583,12.0546,12.1453,12692.0
2016-02-10 12:55:00,18.74,18.8,18.7,18.77,27515.0,12.1453,12.1842,12.1194,12.1648,27515.0
2016-02-10 13:00:00,18.76,18.76,18.56,18.6,16292.0,12.1583,12.1583,12.0287,12.0546,16292.0
2016-02-10 13:05:00,18.59,18.6,18.55,18.6,9444.0,12.0481,12.0546,12.0222,12.0546,9444.0
2016-02-10 13:10:00,18.6,18.6,18.59,18.59,10768.0,12.0546,12.0546,12.0481,12.0481,10768.0
2016-02-10 13:15:00,18.6,18.62,18.52,18.56,46609.0,12.0546,12.0676,12.0027,12.0287,46609.0
2016-02-10 13:20:00,18.56,18.61,18.56,18.6,15644.0,12.0287,12.0611,12.0287,12.0546,15644.0
2016-02-10 13:25:00,18.6,18.6,18.54,18.55,25270.0,12.0546,12.0546,12.0157,12.0222,25270.0
2016-02-10 13:30:00,18.56,18.59,18.55,18.56,24420.0,12.0287,12.0481,12.0222,12.0287,24420.0
2016-02-10 13:35:00,18.55,18.56,18.47,18.48,35895.0,12.0222,12.0287,11.9703,11.9768,35895.0
2016-02-10 13:40:00,18.49,18.49,18.43,18.49,21244.0,11.9833,11.9833,11.9444,11.9833,21244.0
2016-02-10 13:45:00,18.5,18.51,18.48,18.49,10577.0,11.9898,11.9963,11.9768,11.9833,10577.0
2016-02-10 13:50:00,18.48,18.48,18.31,18.32,11873.0,11.9768,11.9768,11.8666,11.8731,11873.0
2016-02-10 13:55:00,18.31,18.32,18.25,18.26,12506.0,11.8666,11.8731,11.8278,11.8342,12506.0
2016-02-10 14:00:00,18.26,18.32,18.25,18.3,23832.0,11.8342,11.8731,11.8278,11.8602,23832.0
2016-02-10 14:05:00,18.31,18.38,18.31,18.34,31461.0,11.8666,11.912,11.8666,11.8861,31461.0
2016-02-10 14:10:00,18.35,18.36,18.31,18.33,28044.0,11.8926,11.899,11.8666,11.8796,28044.0
2016-02-10 14:15:00,18.32,18.37,18.28,18.37,31878.0,11.8731,11.9055,11.8472,11.9055,31878.0
2016-02-10 14:20:00,18.37,18.46,18.36,18.46,43807.0,11.9055,11.9639,11.899,11.9639,43807.0
2016-02-10 14:25:00,18.46,18.47,18.38,18.4,39796.0,11.9639,11.9703,11.912,11.925,39796.0
2016-02-10 14:30:00,18.4,18.52,18.39,18.46,22941.0,11.925,12.0027,11.9185,11.9639,22941.0
2016-02-10 14:35:00,18.45,18.45,18.4,18.42,20288.0,11.9574,11.9574,11.925,11.9379,20288.0
2016-02-10 14:40:00,18.41,18.42,18.35,18.4,25870.0,11.9315,11.9379,11.8926,11.925,25870.0
2016-02-10 14:45:00,18.4,18.48,18.39,18.48,32246.0,11.925,11.9768,11.9185,11.9768,32246.0
2016-02-10 14:50:00,18.48,18.55,18.45,18.54,31490.0,11.9768,12.0222,11.9574,12.0157,31490.0
2016-02-10 14:55:00,18.54,18.6,18.51,18.51,23853.0,12.0157,12.0546,11.9963,11.9963,23853.0
2016-02-10 15:00:00,18.51,18.58,18.42,18.58,30306.0,11.9963,12.0416,11.9379,12.0416,30306.0
2016-02-10 15:05:00,18.58,18.69,18.58,18.68,21758.0,12.0416,12.1129,12.0416,12.1064,21758.0
2016-02-10 15:10:00,18.67,18.67,18.54,18.54,23553.0,12.1,12.1,12.0157,12.0157,23553.0
2016-02-10 15:15:00,18.54,18.55,18.34,18.35,31127.0,12.0157,12.0222,11.8861,11.8926,31127.0
2016-02-10 15:20:00,18.35,18.38,18.29,18.34,49655.0,11.8926,11.912,11.8537,11.8861,49655.0
2016-02-10 15:25:00,18.34,18.38,18.23,18.23,33802.0,11.8861,11.912,11.8148,11.8148,33802.0
2016-02-10 15:30:00,18.23,18.25,18.19,18.21,55414.0,11.8148,11.8278,11.7889,11.8018,55414.0
2016-02-10 15:35:00,18.22,18.23,18.12,18.14,41644.0,11.8083,11.8148,11.7435,11.7565,41644.0
2016-02-10 15:40:00,18.13,18.15,18.12,18.14,43057.0,11.75,11.7629,11.7435,11.7565,43057.0
2016-02-10 15:45:00,18.14,18.16,18.13,18.16,49588.0,11.7565,11.7694,11.75,11.7694,49588.0
2016-02-10 15:50:00,18.16,18.16,18.15,18.16,36553.0,11.7694,11.7694,11.7629,11.7694,36553.0
2016-02-10 15:55:00,18.16,18.16,18.15,18.16,88564.0,11.7694,11.7694,11.7629,11.7694,88564.0
2016-02-11 09:30:00,17.49,17.49,17.07,17.21,8600.0,11.3352,11.3352,11.063,11.1537,8600.0
2016-02-11 09:35:00,17.22,17.33,17.14,17.33,64922.0,11.1602,11.2315,11.1084,11.2315,64922.0
2016-02-11 09:40:00,17.32,17.61,17.31,17.58,17888.0,11.225,11.413,11.2185,11.3935,17888.0
2016-02-11 09:45:00,17.62,17.67,17.43,17.48,50121.0,11.4195,11.4519,11.2963,11.3287,50121.0
2016-02-11 09:50:00,17.51,17.77,17.51,17.67,21912.0,11.3482,11.5167,11.3482,11.4519,21912.0
2016-02-11 09:55:00,17.64,17.81,17.57,17.71,39597.0,11.4324,11.5426,11.3871,11.4778,39597.0
2016-02-11 10:00:00,17.68,17.82,17.61,17.82,33294.0,11.4583,11.5491,11.413,11.5491,33294.0
2016-02-11 10:05:00,17.81,17.94,17.67,17.69,32026.0,11.5426,11.6268,11.4519,11.4648,32026.0
2016-02-11 10:10:00,17.7,17.75,17.32,17.32,26779.0,11.4713,11.5037,11.225,11.225,26779.0
2016-02-11 10:15:00,17.32,17.44,17.21,17.25,23924.0,11.225,11.3028,11.1537,11.1797,23924.0
2016-02-11 10:20:00,17.24,17.24,17.0,17.15,43059.0,11.1732,11.1732,11.0176,11.1149,43059.0
2016-02-11 10:25:00,17.16,17.24,16.83,16.91,35275.0,11.1213,11.1732,10.9075,10.9593,35275.0
2016-02-11 10:30:00,16.92,17.13,16.9,16.98,58372.0,10.9658,11.1019,10.9528,11.0047,58372.0
2016-02-11 10:35:00,16.96,16.96,16.64,16.7,55090.0,10.9917,10.9917,10.7843,10.8232,55090.0
2016-02-11 10:40:00,16.73,16.73,16.5,16.53,16710.0,10.8427,10.8427,10.6936,10.713,16710.0
2016-02-11 10:45:00,16.55,16.84,16.42,16.64,47461.0,10.726,10.9139,10.6417,10.7843,47461.0
2016-02-11 10:50:00,16.67,16.67,16.4,16.47,39321.0,10.8038,10.8038,10.6288,10.6741,39321.0
2016-02-11 10:55:00,16.49,16.57,16.4,16.47,22080.0,10.6871,10.739,10.6288,10.6741,22080.0
2016-02-11 11:00:00,16.47,16.57,16.34,16.37,43041.0,10.6741,10.739,10.5899,10.6093,43041.0
2016-02-11 11:05:00,16.37,16.37,16.26,16.27,53729.0,10.6093,10.6093,10.538,10.5445,53729.0
2016-02-11 11:10:00,16.27,16.3,16.09,16.09,46847.0,10.5445,10.564,10.4279,10.4279,46847.0
2016-02-11 11:15:00,16.09,16.3,16.09,16.27,63691.0,10.4279,10.564,10.4279,10.5445,63691.0
2016-02-11 11:20:00,16.28,16.38,16.17,16.17,36768.0,10.551,10.6158,10.4797,10.4797,36768.0
2016-02-11 11:25:00,16.16,16.2,16.0,16.01,18302.0,10.4732,10.4992,10.3695,10.376,18302.0
2016-02-11 11:30:00,16.01,16.03,15.96,15.96,19190.0,10.376,10.389,10.3436,10.3436,19190.0
2016-02-11 11:35:00,15.95,15.96,15.84,15.91,37694.0,10.3371,10.3436,10.2658,10.3112,37694.0
2016-02-11 11:40:00,15.92,15.92,15.73,15.78,21424.0,10.3177,10.3177,10.1946,10.227,21424.0
2016-02-11 11:45:00,15.78,15.78,15.72,15.73,15734.0,10.227,10.227,10.1881,10.1946,15734.0
2016-02-11 11:50:00,15.73,15.86,15.73,15.79,23092.0,10.1946,10.2788,10.1946,10.2334,23092.0
2016-02-11 11:55:00,15.8,15.98,15.78,15.95,30638.0,10.2399,10.3566,10.227,10.3371,30638.0
2016-02-11 12:00:00,15.96,15.96,15.91,15.91,17060.0,10.3436,10.3436,10.3112,10.3112,17060.0
2016-02-11 12:05:00,15.92,16.01,15.88,16.0,29867.0,10.3177,10.376,10.2918,10.3695,29867.0
2016-02-11 12:10:00,16.0,16.02,15.98,15.98,17170.0,10.3695,10.3825,10.3566,10.3566,17170.0
2016-02-11 12:15:00,15.98,15.99,15.71,15.73,28742.0,10.3566,10.3631,10.1816,10.1946,28742.0
2016-02-11 12:20:00,15.71,15.71,15.54,15.54,18505.0,10.1816,10.1816,10.0714,10.0714,18505.0
2016-02-11 12:25:00,15.54,15.55,15.36,15.41,29198.0,10.0714,10.0779,9.9548,9.9872,29198.0
2016-02-11 12:30:00,15.4,15.47,15.28,15.47,58223.0,9.9807,10.026,9.9029,10.026,58223.0
2016-02-11 12:35:00,15.46,15.56,15.33,15.41,68959.0,10.0196,10.0844,9.9353,9.9872,68959.0
2016-02-11 12:40:00,15.41,15.41,15.36,15.38,12282.0,9.9872,9.9872,9.9548,9.9677,12282.0
2016-02-11 12:45:00,15.37,15.52,15.37,15.51,65208.0,9.9612,10.0585,9.9612,10.052,65208.0
2016-02-11 12:50:00,15.51,15.56,15.48,15.48,14135.0,10.052,10.0844,10.0325,10.0325,14135.0
2016-02-11 12:55:00,15.49,15.49,15.3,15.31,34772.0,10.039,10.039,9.9159,9.9224,34772.0
2016-02-11 13:00:00,15.33,15.4,15.33,15.34,14737.0,9.9353,9.9807,9.9353,9.9418,14737.0
2016-02-11 13:05:00,15.35,15.45,15.34,15.4,17646.0,9.9483,10.0131,9.9418,9.9807,17646.0
2016-02-11 13:10:00,15.39,15.41,15.35,15.35,17540.0,9.9742,9.9872,9.9483,9.9483,17540.0
2016-02-11 13:15:00,15.35,15.36,15.32,15.33,22785.0,9.9483,9.9548,9.9288,9.9353,22785.0
2016-02-11 13:20:00,15.34,15.53,15.33,15.4,31254.0,9.9418,10.0649,9.9353,9.9807,31254.0
2016-02-11 13:25:00,15.4,15.4,15.33,15.33,21634.0,9.9807,9.9807,9.9353,9.9353,21634.0
2016-02-11 13:30:00,15.33,15.34,15.25,15.28,38375.0,9.9353,9.9418,9.8835,9.9029,38375.0
2016-02-11 13:35:00,15.28,15.28,15.15,15.16,16477.0,9.9029,9.9029,9.8187,9.8251,16477.0
2016-02-11 13:40:00,15.15,15.16,15.08,15.09,26160.0,9.8187,9.8251,9.7733,9.7798,26160.0
2016-02-11 13:45:00,15.08,15.09,15.0,15.01,51862.0,9.7733,9.7798,9.7214,9.7279,51862.0
2016-02-11 13:50:00,15.01,15.04,14.94,14.95,33698.0,9.7279,9.7474,9.6826,9.689,33698.0
2016-02-11 13:55:00,14.95,14.95,14.8,14.85,32581.0,9.689,9.689,9.5918,9.6242,32581.0
2016-02-11 14:00:00,14.84,14.86,14.76,14.76,25712.0,9.6177,9.6307,9.5659,9.5659,25712.0
2016-02-11 14:05:00,14.76,14.81,14.72,14.77,50443.0,9.5659,9.5983,9.54,9.5724,50443.0
2016-02-11 14:10:00,14.77,14.77,14.7,14.76,29407.0,9.5724,9.5724,9.527,9.5659,29407.0
2016-02-11 14:15:00,14.76,14.77,14.7,14.7,20540.0,9.5659,9.5724,9.527,9.527,20540.0
2016-02-11 14:20:00,14.71,14.81,14.64,14.7,77762.0,9.5335,9.5983,9.4881,9.527,77762.0
2016-02-11 14:25:00,14.7,14.7,14.61,14.61,13239.0,9.527,9.527,9.4687,9.4687,13239.0
2016-02-11 14:30:00,14.61,14.61,14.57,14.58,15585.0,9.4687,9.4687,9.4428,9.4492,15585.0
2016-02-11 14:35:00,14.57,14.97,14.55,14.97,68845.0,9.4428,9.702,9.4298,9.702,68845.0
2016-02-11 14:40:00,14.97,15.21,14.69,15.01,64822.0,9.702,9.8575,9.5205,9.7279,64822.0
2016-02-11 14:45:00,15.02,15.39,15.02,15.23,41731.0,9.7344,9.9742,9.7344,9.8705,41731.0
2016-02-11 14:50:00,15.21,15.36,15.16,15.36,74785.0,9.8575,9.9548,9.8251,9.9548,74785.0
2016-02-11 14:55:00,15.36,15.43,15.2,15.24,57813.0,9.9548,10.0001,9.8511,9.877,57813.0
2016-02-11 15:00:00,15.24,15.29,15.12,15.18,58315.0,9.877,9.9094,9.7992,9.8381,58315.0
2016-02-11 15:05:00,15.17,15.18,15.06,15.08,60247.0,9.8316,9.8381,9.7603,9.7733,60247.0
2016-02-11 15:10:00,15.07,15.23,15.06,15.12,25172.0,9.7668,9.8705,9.7603,9.7992,25172.0
2016-02-11 15:15:00,15.12,15.13,14.94,14.95,28330.0,9.7992,9.8057,9.6826,9.689,28330.0
2016-02-11 15:20:00,14.94,15.04,14.94,14.97,46289.0,9.6826,9.7474,9.6826,9.702,46289.0
2016-02-11 15:25:00,14.98,15.11,14.97,15.05,47295.0,9.7085,9.7927,9.702,9.7538,47295.0
2016-02-11 15:30:00,15.05,15.21,15.03,15.21,57826.0,9.7538,9.8575,9.7409,9.8575,57826.0
2016-02-11 15:35:00,15.22,15.35,15.21,15.32,53134.0,9.864,9.9483,9.8575,9.9288,53134.0
2016-02-11 15:40:00,15.33,15.64,15.31,15.53,135042.0,9.9353,10.1362,9.9224,10.0649,135042.0
2016-02-11 15:45:00,15.54,15.57,15.49,15.5,95216.0,10.0714,10.0909,10.039,10.0455,95216.0
2016-02-11 15:50:00,15.5,15.56,15.49,15.51,93934.0,10.0455,10.0844,10.039,10.052,93934.0
2016-02-11 15:55:00,15.51,15.51,15.42,15.43,118794.0,10.052,10.052,9.9936,10.0001,118794.0
2016-02-12 09:30:00,15.99,16.02,15.99,16.02,1400.0,10.3631,10.3825,10.3631,10.3825,1400.0
2016-02-12 09:35:00,16.02,16.27,16.0,16.08,81816.0,10.3825,10.5445,10.3695,10.4214,81816.0
2016-02-12 09:40:00,16.08,16.08,15.72,15.73,66966.0,10.4214,10.4214,10.1881,10.1946,66966.0
2016-02-12 09:45:00,15.74,15.78,15.38,15.39,51126.0,10.201,10.227,9.9677,9.9742,51126.0
2016-02-12 09:50:00,15.39,15.42,15.2,15.42,42892.0,9.9742,9.9936,9.8511,9.9936,42892.0
2016-02-12 09:55:00,15.43,15.46,15.2,15.31,39548.0,10.0001,10.0196,9.8511,9.9224,39548.0
2016-02-12 10:00:00,15.3,15.33,15.25,15.33,40258.0,9.9159,9.9353,9.8835,9.9353,40258.0
2016-02-12 10:05:00,15.34,15.39,15.3,15.32,43262.0,9.9418,9.9742,9.9159,9.9288,43262.0
2016-02-12 10:10:00,15.32,15.39,15.3,15.31,65666.0,9.9288,9.9742,9.9159,9.9224,65666.0
2016-02-12 10:15:00,15.31,15.32,15.1,15.22,78939.0,9.9224,9.9288,9.7863,9.864,78939.0
2016-02-12 10:20:00,15.25,15.3,15.05,15.05,40527.0,9.8835,9.9159,9.7538,9.7538,40527.0
2016-02-12 10:25:00,15.05,15.1,14.85,14.86,93252.0,9.7538,9.7863,9.6242,9.6307,93252.0
2016-02-12 10:30:00,14.85,15.12,14.85,15.12,103526.0,9.6242,9.7992,9.6242,9.7992,103526.0
2016-02-12 10:35:00,15.13,15.34,15.13,15.33,37441.0,9.8057,9.9418,9.8057,9.9353,37441.0
2016-02-12 10:40:00,15.32,15.38,15.29,15.29,48718.0,9.9288,9.9677,9.9094,9.9094,48718.0
2016-02-12 10:45:00,15.29,15.29,15.2,15.22,36116.0,9.9094,9.9094,9.8511,9.864,36116.0
2016-02-12 10:50:00,15.23,15.33,15.22,15.33,47463.0,9.8705,9.9353,9.864,9.9353,47463.0
2016-02-12 10:55:00,15.33,15.4,15.25,15.37,28621.0,9.9353,9.9807,9.8835,9.9612,28621.0
2016-02-12 11:00:00,15.36,15.68,15.36,15.64,34114.0,9.9548,10.1622,9.9548,10.1362,34114.0
2016-02-12 11:05:00,15.63,15.98,15.63,15.96,29411.0,10.1297,10.3566,10.1297,10.3436,29411.0
2016-02-12 11:10:00,15.96,16.22,15.96,16.21,41862.0,10.3436,10.5121,10.3436,10.5056,41862.0
2016-02-12 11:15:00,16.23,16.45,16.23,16.43,68593.0,10.5186,10.6612,10.5186,10.6482,68593.0
2016-02-12 11:20:00,16.44,16.64,16.35,16.64,62346.0,10.6547,10.7843,10.5964,10.7843,62346.0
2016-02-12 11:25:00,16.64,16.83,16.52,16.79,41751.0,10.7843,10.9075,10.7066,10.8815,41751.0
2016-02-12 11:30:00,16.82,16.84,16.75,16.82,31695.0,10.901,10.9139,10.8556,10.901,31695.0
2016-02-12 11:35:00,16.83,16.98,16.79,16.79,34246.0,10.9075,11.0047,10.8815,10.8815,34246.0
2016-02-12 11:40:00,16.8,16.88,16.76,16.79,22663.0,10.888,10.9399,10.8621,10.8815,22663.0
2016-02-12 11:45:00,16.76,16.85,16.7,16.85,27421.0,10.8621,10.9204,10.8232,10.9204,27421.0
2016-02-12 11:50:00,16.86,16.86,16.76,16.78,45655.0,10.9269,10.9269,10.8621,10.8751,45655.0
2016-02-12 11:55:00,16.77,16.81,16.71,16.78,51615.0,10.8686,10.8945,10.8297,10.8751,51615.0
2016-02-12 12:00:00,16.76,16.95,16.75,16.94,49633.0,10.8621,10.9852,10.8556,10.9788,49633.0
2016-02-12 12:05:00,16.93,17.06,16.92,17.02,38914.0,10.9723,11.0565,10.9658,11.0306,38914.0
2016-02-12 12:10:00,17.03,17.07,16.97,17.01,35265.0,11.0371,11.063,10.9982,11.0241,35265.0
2016-02-12 12:15:00,17.01,17.01,16.87,16.89,41291.0,11.0241,11.0241,10.9334,10.9463,41291.0
2016-02-12 12:20:00,16.88,16.89,16.6,16.61,37685.0,10.9399,10.9463,10.7584,10.7649,37685.0
2016-02-12 12:25:00,16.61,16.8,16.61,16.64,45282.0,10.7649,10.888,10.7649,10.7843,45282.0
2016-02-12 12:30:00,16.65,16.65,16.49,16.57,37596.0,10.7908,10.7908,10.6871,10.739,37596.0
2016-02-12 12:35:00,16.57,16.57,16.42,16.45,28951.0,10.739,10.739,10.6417,10.6612,28951.0
2016-02-12 12:40:00,16.45,16.48,16.31,16.31,37417.0,10.6612,10.6806,10.5705,10.5705,37417.0
2016-02-12 12:45:00,16.32,16.36,16.31,16.31,39984.0,10.5769,10.6029,10.5705,10.5705,39984.0
2016-02-12 12:50:00,16.3,16.32,16.21,16.3,69932.0,10.564,10.5769,10.5056,10.564,69932.0
2016-02-12 12:55:00,16.32,16.45,16.3,16.43,41057.0,10.5769,10.6612,10.564,10.6482,41057.0
2016-02-12 13:00:00,16.41,16.46,16.38,16.42,25950.0,10.6353,10.6677,10.6158,10.6417,25950.0
2016-02-12 13:05:00,16.42,16.43,16.33,16.35,41090.0,10.6417,10.6482,10.5834,10.5964,41090.0
2016-02-12 13:10:00,16.35,16.48,16.33,16.45,35266.0,10.5964,10.6806,10.5834,10.6612,35266.0
2016-02-12 13:15:00,16.44,16.45,16.35,16.38,17099.0,10.6547,10.6612,10.5964,10.6158,17099.0
2016-02-12 13:20:00,16.37,16.37,16.12,16.12,39228.0,10.6093,10.6093,10.4473,10.4473,39228.0
2016-02-12 13:25:00,16.12,16.12,16.0,16.01,38483.0,10.4473,10.4473,10.3695,10.376,38483.0
2016-02-12 13:30:00,16.01,16.07,16.0,16.07,30894.0,10.376,10.4149,10.3695,10.4149,30894.0
2016-02-12 13:35:00,16.08,16.24,16.08,16.2,31031.0,10.4214,10.5251,10.4214,10.4992,31031.0
2016-02-12 13:40:00,16.21,16.27,16.18,16.22,27469.0,10.5056,10.5445,10.4862,10.5121,27469.0
2016-02-12 13:45:00,16.23,16.23,16.16,16.18,18549.0,10.5186,10.5186,10.4732,10.4862,18549.0
2016-02-12 13:50:00,16.17,16.17,16.06,16.06,11952.0,10.4797,10.4797,10.4084,10.4084,11952.0
2016-02-12 13:55:00,16.05,16.06,16.05,16.06,13052.0,10.4019,10.4084,10.4019,10.4084,13052.0
2016-02-12 14:00:00,16.06,16.23,16.05,16.16,53508.0,10.4084,10.5186,10.4019,10.4732,53508.0
2016-02-12 14:05:00,16.17,16.21,16.15,16.17,29687.0,10.4797,10.5056,10.4668,10.4797,29687.0
2016-02-12 14:10:00,16.18,16.23,16.16,16.21,21049.0,10.4862,10.5186,10.4732,10.5056,21049.0
2016-02-12 14:15:00,16.21,16.26,16.18,16.18,21530.0,10.5056,10.538,10.4862,10.4862,21530.0
2016-02-12 14:20:00,16.18,16.18,16.12,16.12,18672.0,10.4862,10.4862,10.4473,10.4473,18672.0
2016-02-12 14:25:00,16.13,16.24,16.12,16.22,57434.0,10.4538,10.5251,10.4473,10.5121,57434.0
2016-02-12 14:30:00,16.22,16.24,16.21,16.24,22245.0,10.5121,10.5251,10.5056,10.5251,22245.0
2016-02-12 14:35:00,16.24,16.24,16.19,16.2,34047.0,10.5251,10.5251,10.4927,10.4992,34047.0
2016-02-12 14:40:00,16.2,16.2,16.17,16.19,34839.0,10.4992,10.4992,10.4797,10.4927,34839.0
2016-02-12 14:45:00,16.19,16.19,16.15,16.15,38670.0,10.4927,10.4927,10.4668,10.4668,38670.0
2016-02-12 14:50:00,16.16,16.16,16.13,16.13,35462.0,10.4732,10.4732,10.4538,10.4538,35462.0
2016-02-12 14:55:00,16.14,16.14,16.08,16.09,34429.0,10.4603,10.4603,10.4214,10.4279,34429.0
2016-02-12 15:00:00,16.09,16.09,16.05,16.05,19632.0,10.4279,10.4279,10.4019,10.4019,19632.0
2016-02-12 15:05:00,16.05,16.06,15.85,15.85,107437.0,10.4019,10.4084,10.2723,10.2723,107437.0
2016-02-12 15:10:00,15.86,15.87,15.77,15.85,110842.0,10.2788,10.2853,10.2205,10.2723,110842.0
2016-02-12 15:15:00,15.85,15.89,15.84,15.85,62819.0,10.2723,10.2983,10.2658,10.2723,62819.0
2016-02-12 15:20:00,15.84,15.88,15.84,15.87,69249.0,10.2658,10.2918,10.2658,10.2853,69249.0
2016-02-12 15:25:00,15.88,15.88,15.78,15.81,81199.0,10.2918,10.2918,10.227,10.2464,81199.0
2016-02-12 15:30:00,15.81,15.9,15.79,15.87,70705.0,10.2464,10.3047,10.2334,10.2853,70705.0
2016-02-12 15:35:00,15.87,16.19,15.87,16.17,140685.0,10.2853,10.4927,10.2853,10.4797,140685.0
2016-02-12 15:40:00,16.17,16.29,16.11,16.28,198378.0,10.4797,10.5575,10.4408,10.551,198378.0
2016-02-12 15:45:00,16.28,16.35,16.11,16.35,181356.0,10.551,10.5964,10.4408,10.5964,181356.0
2016-02-12 15:50:00,16.35,16.47,16.3,16.47,264231.0,10.5964,10.6741,10.564,10.6741,264231.0
2016-02-12 15:55:00,16.46,16.47,16.21,16.29,280300.0,10.6677,10.6741,10.5056,10.5575,280300.0
2016-02-16 09:30:00,16.49,16.79,16.2,16.33,48503.0,10.6871,10.8815,10.4992,10.5834,48503.0
2016-02-16 09:35:00,16.41,16.41,16.07,16.09,60329.0,10.6353,10.6353,10.4149,10.4279,60329.0
2016-02-16 09:40:00,16.07,16.19,15.65,15.67,53188.0,10.4149,10.4927,10.1427,10.1557,53188.0
2016-02-16 09:45:00,15.7,16.13,15.53,15.53,84098.0,10.1751,10.4538,10.0649,10.0649,84098.0
2016-02-16 09:50:00,15.53,15.83,15.4,15.61,94019.0,10.0649,10.2594,9.9807,10.1168,94019.0
2016-02-16 09:55:00,15.58,16.0,15.58,15.86,104676.0,10.0973,10.3695,10.0973,10.2788,104676.0
2016-02-16 10:00:00,15.86,16.1,15.76,15.92,78480.0,10.2788,10.4344,10.214,10.3177,78480.0
2016-02-16 10:05:00,15.92,15.96,15.54,15.54,73422.0,10.3177,10.3436,10.0714,10.0714,73422.0
2016-02-16 10:10:00,15.53,16.08,15.48,15.74,79802.0,10.0649,10.4214,10.0325,10.201,79802.0
2016-02-16 10:15:00,15.74,15.95,15.54,15.59,66892.0,10.201,10.3371,10.0714,10.1038,66892.0
2016-02-16 10:20:00,15.61,15.92,15.57,15.76,59960.0,10.1168,10.3177,10.0909,10.214,59960.0
2016-02-16 10:25:00,15.75,15.75,15.49,15.55,68907.0,10.2075,10.2075,10.039,10.0779,68907.0
2016-02-16 10:30:00,15.53,15.81,15.49,15.76,56941.0,10.0649,10.2464,10.039,10.214,56941.0
2016-02-16 10:35:00,15.74,15.79,15.61,15.77,29698.0,10.201,10.2334,10.1168,10.2205,29698.0
2016-02-16 10:40:00,15.76,16.23,15.7,16.23,75941.0,10.214,10.5186,10.1751,10.5186,75941.0
2016-02-16 10:45:00,16.22,16.25,16.08,16.15,74784.0,10.5121,10.5316,10.4214,10.4668,74784.0
2016-02-16 10:50:00,16.13,16.16,16.05,16.09,60569.0,10.4538,10.4732,10.4019,10.4279,60569.0
2016-02-16 10:55:00,16.06,16.18,15.99,16.14,49770.0,10.4084,10.4862,10.3631,10.4603,49770.0
2016-02-16 11:00:00,16.13,16.22,16.11,16.17,68722.0,10.4538,10.5121,10.4408,10.4797,68722.0
2016-02-16 11:05:00,16.15,16.17,16.01,16.1,43839.0,10.4668,10.4797,10.376,10.4344,43839.0
2016-02-16 11:10:00,16.08,16.08,15.9,15.97,51999.0,10.4214,10.4214,10.3047,10.3501,51999.0
2016-02-16 11:15:00,15.98,16.13,15.97,16.11,61053.0,10.3566,10.4538,10.3501,10.4408,61053.0
2016-02-16 11:20:00,16.14,16.15,16.02,16.14,58564.0,10.4603,10.4668,10.3825,10.4603,58564.0
2016-02-16 11:25:00,16.15,16.19,15.98,16.07,206057.0,10.4668,10.4927,10.3566,10.4149,206057.0
2016-02-16 11:30:00,16.1,16.14,15.99,16.0,44530.0,10.4344,10.4603,10.3631,10.3695,44530.0
2016-02-16 11:35:00,16.02,16.11,16.0,16.05,65841.0,10.3825,10.4408,10.3695,10.4019,65841.0
2016-02-16 11:40:00,16.03,16.11,15.98,16.06,35291.0,10.389,10.4408,10.3566,10.4084,35291.0
2016-02-16 11:45:00,16.07,16.13,16.03,16.1,88729.0,10.4149,10.4538,10.389,10.4344,88729.0
2016-02-16 11:50:00,16.09,16.11,16.02,16.07,121926.0,10.4279,10.4408,10.3825,10.4149,121926.0
2016-02-16 11:55:00,16.07,16.12,16.07,16.07,27945.0,10.4149,10.4473,10.4149,10.4149,27945.0
2016-02-16 12:00:00,16.07,16.11,16.04,16.07,59226.0,10.4149,10.4408,10.3955,10.4149,59226.0
2016-02-16 12:05:00,16.09,16.12,16.03,16.1,81916.0,10.4279,10.4473,10.389,10.4344,81916.0
2016-02-16 12:10:00,16.12,16.12,16.03,16.08,60720.0,10.4473,10.4473,10.389,10.4214,60720.0
2016-02-16 12:15:00,16.08,16.12,16.05,16.11,30901.0,10.4214,10.4473,10.4019,10.4408,30901.0
2016-02-16 12:20:00,16.11,16.21,16.06,16.06,21732.0,10.4408,10.5056,10.4084,10.4084,21732.0
2016-02-16 12:25:00,16.06,16.12,16.01,16.08,62938.0,10.4084,10.4473,10.376,10.4214,62938.0
2016-02-16 12:30:00,16.07,16.1,16.01,16.05,49274.0,10.4149,10.4344,10.376,10.4019,49274.0
2016-02-16 12:35:00,16.06,16.11,16.04,16.08,14939.0,10.4084,10.4408,10.3955,10.4214,14939.0
2016-02-16 12:40:00,16.08,16.19,16.02,16.13,55728.0,10.4214,10.4927,10.3825,10.4538,55728.0
2016-02-16 12:45:00,16.17,16.38,16.14,16.38,29694.0,10.4797,10.6158,10.4603,10.6158,29694.0
2016-02-16 12:50:00,16.36,16.49,16.31,16.48,31390.0,10.6029,10.6871,10.5705,10.6806,31390.0
2016-02-16 12:55:00,16.47,16.64,16.41,16.64,46677.0,10.6741,10.7843,10.6353,10.7843,46677.0
2016-02-16 13:00:00,16.63,16.82,16.53,16.79,71336.0,10.7778,10.901,10.713,10.8815,71336.0
2016-02-16 13:05:00,16.75,17.12,16.75,17.11,50052.0,10.8556,11.0954,10.8556,11.0889,50052.0
2016-02-16 13:10:00,17.14,17.14,16.92,17.06,54802.0,11.1084,11.1084,10.9658,11.0565,54802.0
2016-02-16 13:15:00,17.05,17.1,17.04,17.09,33578.0,11.05,11.0824,11.0436,11.076,33578.0
2016-02-16 13:20:00,17.09,17.1,16.97,17.02,75883.0,11.076,11.0824,10.9982,11.0306,75883.0
2016-02-16 13:25:00,17.03,17.08,16.99,17.02,73896.0,11.0371,11.0695,11.0112,11.0306,73896.0
2016-02-16 13:30:00,17.0,17.05,16.99,17.02,123389.0,11.0176,11.05,11.0112,11.0306,123389.0
2016-02-16 13:35:00,17.01,17.05,16.99,17.01,139515.0,11.0241,11.05,11.0112,11.0241,139515.0
2016-02-16 13:40:00,17.0,17.06,16.99,17.0,110106.0,11.0176,11.0565,11.0112,11.0176,110106.0
2016-02-16 13:45:00,17.02,17.14,17.0,17.13,74249.0,11.0306,11.1084,11.0176,11.1019,74249.0
2016-02-16 13:50:00,17.14,17.39,17.07,17.39,164559.0,11.1084,11.2704,11.063,11.2704,164559.0
2016-02-16 13:55:00,17.35,17.43,17.3,17.39,56810.0,11.2445,11.2963,11.2121,11.2704,56810.0
2016-02-16 14:00:00,17.38,17.41,17.17,17.17,51072.0,11.2639,11.2834,11.1278,11.1278,51072.0
2016-02-16 14:05:00,17.17,17.36,17.13,17.34,81206.0,11.1278,11.251,11.1019,11.238,81206.0
2016-02-16 14:10:00,17.35,17.49,17.25,17.25,51678.0,11.2445,11.3352,11.1797,11.1797,51678.0
2016-02-16 14:15:00,17.26,17.27,17.12,17.12,25513.0,11.1861,11.1926,11.0954,11.0954,25513.0
2016-02-16 14:20:00,17.12,17.14,16.99,17.01,53366.0,11.0954,11.1084,11.0112,11.0241,53366.0
2016-02-16 14:25:00,17.0,17.09,17.0,17.09,57631.0,11.0176,11.076,11.0176,11.076,57631.0
2016-02-16 14:30:00,17.09,17.14,17.02,17.09,27801.0,11.076,11.1084,11.0306,11.076,27801.0
2016-02-16 14:35:00,17.09,17.25,17.07,17.11,42013.0,11.076,11.1797,11.063,11.0889,42013.0
2016-02-16 14:40:00,17.12,17.18,17.1,17.18,45170.0,11.0954,11.1343,11.0824,11.1343,45170.0
2016-02-16 14:45:00,17.14,17.24,17.13,17.17,101485.0,11.1084,11.1732,11.1019,11.1278,101485.0
2016-02-16 14:50:00,17.18,17.22,17.14,17.18,69129.0,11.1343,11.1602,11.1084,11.1343,69129.0
2016-02-16 14:55:00,17.18,17.45,17.16,17.34,111813.0,11.1343,11.3093,11.1213,11.238,111813.0
2016-02-16 15:00:00,17.32,17.53,17.29,17.44,88033.0,11.225,11.3611,11.2056,11.3028,88033.0
2016-02-16 15:05:00,17.45,17.62,17.42,17.53,82436.0,11.3093,11.4195,11.2898,11.3611,82436.0
2016-02-16 15:10:00,17.56,17.64,17.47,17.48,118415.0,11.3806,11.4324,11.3222,11.3287,118415.0
2016-02-16 15:15:00,17.5,17.5,17.39,17.4,84106.0,11.3417,11.3417,11.2704,11.2769,84106.0
2016-02-16 15:20:00,17.39,17.39,17.25,17.27,123064.0,11.2704,11.2704,11.1797,11.1926,123064.0
2016-02-16 15:25:00,17.26,17.47,17.25,17.47,36939.0,11.1861,11.3222,11.1797,11.3222,36939.0
2016-02-16 15:30:00,17.47,17.6,17.44,17.52,47516.0,11.3222,11.4065,11.3028,11.3546,47516.0
2016-02-16 15:35:00,17.53,17.72,17.52,17.66,110081.0,11.3611,11.4843,11.3546,11.4454,110081.0
2016-02-16 15:40:00,17.65,17.72,17.6,17.7,106203.0,11.4389,11.4843,11.4065,11.4713,106203.0
2016-02-16 15:45:00,17.7,17.7,17.53,17.57,110423.0,11.4713,11.4713,11.3611,11.3871,110423.0
2016-02-16 15:50:00,17.58,17.59,17.36,17.44,206079.0,11.3935,11.4,11.251,11.3028,206079.0
2016-02-16 15:55:00,17.43,17.44,17.12,17.2,646066.0,11.2963,11.3028,11.0954,11.1473,646066.0
2016-02-17 09:30:00,17.74,17.79,17.54,17.61,61796.0,11.4972,11.5296,11.3676,11.413,61796.0
2016-02-17 09:35:00,17.53,18.2,17.47,18.19,34318.0,11.3611,11.7954,11.3222,11.7889,34318.0
2016-02-17 09:40:00,18.24,18.45,18.2,18.31,45761.0,11.8213,11.9574,11.7954,11.8666,45761.0
2016-02-17 09:45:00,18.31,18.45,18.3,18.3,44117.0,11.8666,11.9574,11.8602,11.8602,44117.0
2016-02-17 09:50:00,18.3,18.94,18.26,18.94,61728.0,11.8602,12.2749,11.8342,12.2749,61728.0
2016-02-17 09:55:00,18.98,19.45,18.85,19.2,114098.0,12.3009,12.6055,12.2166,12.4434,114098.0
2016-02-17 10:00:00,19.2,19.62,19.15,19.16,122968.0,12.4434,12.7156,12.411,12.4175,122968.0
2016-02-17 10:05:00,19.16,19.98,19.09,19.98,103839.0,12.4175,12.949,12.3722,12.949,103839.0
2016-02-17 10:10:00,19.95,20.34,19.57,19.57,136898.0,12.9295,13.1823,12.6832,12.6832,136898.0
2016-02-17 10:15:00,19.59,19.84,19.56,19.58,92643.0,12.6962,12.8582,12.6768,12.6897,92643.0
2016-02-17 10:20:00,19.61,19.63,18.91,19.0,107999.0,12.7092,12.7221,12.2555,12.3138,107999.0
2016-02-17 10:25:00,19.02,19.35,18.39,19.23,233429.0,12.3268,12.5407,11.9185,12.4629,233429.0
2016-02-17 10:30:00,19.19,19.35,18.95,19.27,123784.0,12.437,12.5407,12.2814,12.4888,123784.0
2016-02-17 10:35:00,19.29,19.44,19.25,19.42,92845.0,12.5018,12.599,12.4759,12.586,92845.0
2016-02-17 10:40:00,19.43,19.79,19.4,19.79,43185.0,12.5925,12.8258,12.5731,12.8258,43185.0
2016-02-17 10:45:00,19.8,19.86,19.67,19.85,70429.0,12.8323,12.8712,12.7481,12.8647,70429.0
2016-02-17 10:50:00,19.86,20.34,19.85,20.1,165054.0,12.8712,13.1823,12.8647,13.0267,165054.0
2016-02-17 10:55:00,20.15,20.39,20.11,20.25,104574.0,13.0591,13.2147,13.0332,13.124,104574.0
2016-02-17 11:00:00,20.26,20.26,19.79,19.84,51445.0,13.1304,13.1304,12.8258,12.8582,51445.0
2016-02-17 11:05:00,19.82,19.92,19.35,19.9,91020.0,12.8453,12.9101,12.5407,12.8971,91020.0
2016-02-17 11:10:00,19.9,20.06,19.83,19.94,90963.0,12.8971,13.0008,12.8517,12.923,90963.0
2016-02-17 11:15:00,19.93,20.09,19.85,20.0,69987.0,12.9166,13.0203,12.8647,12.9619,69987.0
2016-02-17 11:20:00,20.0,20.2,19.95,20.19,89114.0,12.9619,13.0915,12.9295,13.0851,89114.0
2016-02-17 11:25:00,20.2,20.38,19.95,20.07,207512.0,13.0915,13.2082,12.9295,13.0073,207512.0
2016-02-17 11:30:00,20.03,20.1,19.95,20.08,58564.0,12.9814,13.0267,12.9295,13.0138,58564.0
2016-02-17 11:35:00,20.08,20.08,19.86,19.89,53130.0,13.0138,13.0138,12.8712,12.8906,53130.0
2016-02-17 11:40:00,19.89,19.91,19.6,19.62,40426.0,12.8906,12.9036,12.7027,12.7156,40426.0
2016-02-17 11:45:00,19.56,19.72,19.52,19.72,44927.0,12.6768,12.7805,12.6508,12.7805,44927.0
2016-02-17 11:50:00,19.73,19.88,19.61,19.79,121656.0,12.7869,12.8842,12.7092,12.8258,121656.0
2016-02-17 11:55:00,19.78,20.06,19.78,20.02,113398.0,12.8193,13.0008,12.8193,12.9749,113398.0
2016-02-17 12:00:00,20.01,20.27,19.99,20.18,72523.0,12.9684,13.1369,12.9554,13.0786,72523.0
2016-02-17 12:05:00,20.18,20.26,20.02,20.25,134485.0,13.0786,13.1304,12.9749,13.124,134485.0
2016-02-17 12:10:00,20.26,20.28,20.03,20.09,108561.0,13.1304,13.1434,12.9814,13.0203,108561.0
2016-02-17 12:15:00,20.1,20.19,19.77,19.82,130453.0,13.0267,13.0851,12.8129,12.8453,130453.0
2016-02-17 12:20:00,19.83,19.93,19.75,19.83,39131.0,12.8517,12.9166,12.7999,12.8517,39131.0
2016-02-17 12:25:00,19.85,19.9,19.62,19.69,82295.0,12.8647,12.8971,12.7156,12.761,82295.0
2016-02-17 12:30:00,19.65,19.8,19.47,19.8,143386.0,12.7351,12.8323,12.6184,12.8323,143386.0
2016-02-17 12:35:00,19.81,20.06,19.67,20.03,94847.0,12.8388,13.0008,12.7481,12.9814,94847.0
2016-02-17 12:40:00,20.03,20.05,19.84,19.84,41873.0,12.9814,12.9943,12.8582,12.8582,41873.0
2016-02-17 12:45:00,19.84,19.86,19.5,19.55,65696.0,12.8582,12.8712,12.6379,12.6703,65696.0
2016-02-17 12:50:00,19.55,19.95,19.54,19.93,47607.0,12.6703,12.9295,12.6638,12.9166,47607.0
2016-02-17 12:55:00,19.92,20.06,19.82,19.86,31359.0,12.9101,13.0008,12.8453,12.8712,31359.0
2016-02-17 13:00:00,19.88,20.06,19.84,19.97,30161.0,12.8842,13.0008,12.8582,12.9425,30161.0
2016-02-17 13:05:00,19.96,20.3,19.95,20.27,48741.0,12.936,13.1564,12.9295,13.1369,48741.0
2016-02-17 13:10:00,20.31,20.47,20.31,20.43,53874.0,13.1628,13.2665,13.1628,13.2406,53874.0
2016-02-17 13:15:00,20.43,20.6,20.38,20.53,70702.0,13.2406,13.3508,13.2082,13.3054,70702.0
2016-02-17 13:20:00,20.57,20.79,20.52,20.75,57658.0,13.3313,13.4739,13.2989,13.448,57658.0
2016-02-17 13:25:00,20.74,20.79,20.59,20.66,67777.0,13.4415,13.4739,13.3443,13.3897,67777.0
2016-02-17 13:30:00,20.64,20.8,20.61,20.61,85285.0,13.3767,13.4804,13.3573,13.3573,85285.0
2016-02-17 13:35:00,20.6,20.71,20.54,20.57,80811.0,13.3508,13.4221,13.3119,13.3313,80811.0
2016-02-17 13:40:00,20.58,20.97,20.56,20.68,86597.0,13.3378,13.5906,13.3249,13.4026,86597.0
2016-02-17 13:45:00,20.63,21.0,20.59,20.76,188089.0,13.3702,13.61,13.3443,13.4545,188089.0
2016-02-17 13:50:00,20.77,20.82,20.61,20.61,66621.0,13.461,13.4934,13.3573,13.3573,66621.0
2016-02-17 13:55:00,20.62,20.64,20.36,20.41,57865.0,13.3637,13.3767,13.1952,13.2276,57865.0
2016-02-17 14:00:00,20.42,20.73,20.37,20.68,70452.0,13.2341,13.435,13.2017,13.4026,70452.0
2016-02-17 14:05:00,20.66,20.86,20.64,20.84,85325.0,13.3897,13.5193,13.3767,13.5063,85325.0
2016-02-17 14:10:00,20.84,20.98,20.79,20.82,78302.0,13.5063,13.5971,13.4739,13.4934,78302.0
2016-02-17 14:15:00,20.82,20.93,20.67,20.71,165101.0,13.4934,13.5647,13.3962,13.4221,165101.0
2016-02-17 14:20:00,20.72,20.99,20.71,20.82,86498.0,13.4286,13.6035,13.4221,13.4934,86498.0
2016-02-17 14:25:00,20.8,20.86,20.68,20.86,108042.0,13.4804,13.5193,13.4026,13.5193,108042.0
2016-02-17 14:30:00,20.85,21.31,20.85,20.91,238215.0,13.5128,13.8109,13.5128,13.5517,238215.0
2016-02-17 14:35:00,20.88,20.96,20.57,20.8,138094.0,13.5323,13.5841,13.3313,13.4804,138094.0
2016-02-17 14:40:00,20.78,20.86,20.46,20.47,122701.0,13.4674,13.5193,13.2601,13.2665,122701.0
2016-02-17 14:45:00,20.44,20.46,20.09,20.21,76700.0,13.2471,13.2601,13.0203,13.098,76700.0
2016-02-17 14:50:00,20.23,20.32,20.03,20.32,65449.0,13.111,13.1693,12.9814,13.1693,65449.0
2016-02-17 14:55:00,20.33,20.5,20.07,20.24,65359.0,13.1758,13.286,13.0073,13.1175,65359.0
2016-02-17 15:00:00,20.21,20.33,20.07,20.15,56116.0,13.098,13.1758,13.0073,13.0591,56116.0
2016-02-17 15:05:00,20.15,20.42,20.15,20.42,73414.0,13.0591,13.2341,13.0591,13.2341,73414.0
2016-02-17 15:10:00,20.42,20.43,20.21,20.39,79217.0,13.2341,13.2406,13.098,13.2147,79217.0
2016-02-17 15:15:00,20.4,20.42,20.14,20.18,67146.0,13.2212,13.2341,13.0527,13.0786,67146.0
2016-02-17 15:20:00,20.18,20.3,20.06,20.17,91555.0,13.0786,13.1564,13.0008,13.0721,91555.0
2016-02-17 15:25:00,20.14,20.33,20.05,20.33,87452.0,13.0527,13.1758,12.9943,13.1758,87452.0
2016-02-17 15:30:00,20.33,20.34,20.16,20.2,106727.0,13.1758,13.1823,13.0656,13.0915,106727.0
2016-02-17 15:35:00,20.2,20.21,20.03,20.19,207226.0,13.0915,13.098,12.9814,13.0851,207226.0
2016-02-17 15:40:00,20.19,20.45,20.15,20.42,144618.0,13.0851,13.2536,13.0591,13.2341,144618.0
2016-02-17 15:45:00,20.43,20.6,20.41,20.5,216975.0,13.2406,13.3508,13.2276,13.286,216975.0
2016-02-17 15:50:00,20.5,20.53,20.41,20.5,247187.0,13.286,13.3054,13.2276,13.286,247187.0
2016-02-17 15:55:00,20.5,20.7,20.48,20.58,563369.0,13.286,13.4156,13.273,13.3378,563369.0
2016-02-18 09:30:00,21.0,21.98,21.0,21.92,27607.0,13.61,14.2452,13.61,14.2063,27607.0
2016-02-18 09:35:00,21.97,23.07,21.91,22.14,442295.0,14.2387,14.9516,14.1998,14.3489,442295.0
2016-02-18 09:40:00,22.15,22.68,21.68,22.23,381261.0,14.3553,14.6988,14.0507,14.4072,381261.0
2016-02-18 09:45:00,22.31,22.31,21.4,21.48,500352.0,14.459,14.459,13.8693,13.9211,500352.0
2016-02-18 09:50:00,21.48,22.07,21.4,21.4,277824.0,13.9211,14.3035,13.8693,13.8693,277824.0
2016-02-18 09:55:00,21.4,21.79,21.04,21.76,226670.0,13.8693,14.122,13.6359,14.1026,226670.0
2016-02-18 10:00:00,21.78,22.04,21.59,21.88,92494.0,14.1155,14.284,13.9924,14.1803,92494.0
2016-02-18 10:05:00,21.89,21.95,21.47,21.55,158325.0,14.1868,14.2257,13.9146,13.9665,158325.0
2016-02-18 10:10:00,21.54,21.61,21.44,21.58,133310.0,13.96,14.0054,13.8952,13.9859,133310.0
2016-02-18 10:15:00,21.61,21.72,21.43,21.72,90511.0,14.0054,14.0767,13.8887,14.0767,90511.0
2016-02-18 10:20:00,21.68,22.29,21.58,22.26,222424.0,14.0507,14.4461,13.9859,14.4266,222424.0
2016-02-18 10:25:00,22.22,22.64,21.62,21.71,429706.0,14.4007,14.6729,14.0118,14.0702,429706.0
2016-02-18 10:30:00,21.73,21.92,21.57,21.73,58426.0,14.0831,14.2063,13.9794,14.0831,58426.0
2016-02-18 10:35:00,21.69,21.8,21.48,21.64,72257.0,14.0572,14.1285,13.9211,14.0248,72257.0
2016-02-18 10:40:00,21.63,21.89,21.38,21.85,86869.0,14.0183,14.1868,13.8563,14.1609,86869.0
2016-02-18 10:45:00,21.84,21.96,21.72,21.72,23962.0,14.1544,14.2322,14.0767,14.0767,23962.0
2016-02-18 10:50:00,21.72,21.94,21.72,21.77,36120.0,14.0767,14.2192,14.0767,14.1091,36120.0
2016-02-18 10:55:00,21.75,21.77,21.64,21.75,36534.0,14.0961,14.1091,14.0248,14.0961,36534.0
2016-02-18 11:00:00,21.72,21.73,21.16,21.17,73050.0,14.0767,14.0831,13.7137,13.7202,73050.0
2016-02-18 11:05:00,21.16,21.3,20.62,20.69,265911.0,13.7137,13.8045,13.3637,13.4091,265911.0
2016-02-18 11:10:00,20.76,20.96,20.6,20.96,127328.0,13.4545,13.5841,13.3508,13.5841,127328.0
2016-02-18 11:15:00,20.95,21.39,20.86,21.24,177439.0,13.5776,13.8628,13.5193,13.7656,177439.0
2016-02-18 11:20:00,21.22,22.17,21.19,21.88,255154.0,13.7526,14.3683,13.7332,14.1803,255154.0
2016-02-18 11:25:00,21.9,22.27,21.71,21.76,191166.0,14.1933,14.4331,14.0702,14.1026,191166.0
2016-02-18 11:30:00,21.76,21.95,21.49,21.5,187379.0,14.1026,14.2257,13.9276,13.9341,187379.0
2016-02-18 11:35:00,21.54,21.73,21.41,21.55,40206.0,13.96,14.0831,13.8757,13.9665,40206.0
2016-02-18 11:40:00,21.54,21.81,21.39,21.6,125724.0,13.96,14.135,13.8628,13.9989,125724.0
2016-02-18 11:45:00,21.62,21.72,21.16,21.2,170920.0,14.0118,14.0767,13.7137,13.7396,170920.0
2016-02-18 11:50:00,21.19,21.44,21.17,21.34,117210.0,13.7332,13.8952,13.7202,13.8304,117210.0
2016-02-18 11:55:00,21.31,21.33,21.01,21.28,88175.0,13.8109,13.8239,13.6165,13.7915,88175.0
2016-02-18 12:00:00,21.28,21.38,21.13,21.38,96496.0,13.7915,13.8563,13.6943,13.8563,96496.0
2016-02-18 12:05:00,21.37,21.37,21.09,21.23,82143.0,13.8498,13.8498,13.6684,13.7591,82143.0
2016-02-18 12:10:00,21.21,21.3,21.09,21.12,56985.0,13.7461,13.8045,13.6684,13.6878,56985.0
2016-02-18 12:15:00,21.13,21.15,20.93,21.0,58365.0,13.6943,13.7072,13.5647,13.61,58365.0
2016-02-18 12:20:00,21.03,21.55,21.01,21.55,62551.0,13.6295,13.9665,13.6165,13.9665,62551.0
2016-02-18 12:25:00,21.49,21.75,21.39,21.52,118391.0,13.9276,14.0961,13.8628,13.947,118391.0
2016-02-18 12:30:00,21.54,22.09,21.5,21.81,238602.0,13.96,14.3164,13.9341,14.135,238602.0
2016-02-18 12:35:00,21.78,21.92,21.38,21.41,131357.0,14.1155,14.2063,13.8563,13.8757,131357.0
2016-02-18 12:40:00,21.39,21.63,21.33,21.36,111516.0,13.8628,14.0183,13.8239,13.8433,111516.0
2016-02-18 12:45:00,21.36,21.51,21.35,21.49,34519.0,13.8433,13.9406,13.8369,13.9276,34519.0
2016-02-18 12:50:00,21.49,21.9,21.47,21.82,212739.0,13.9276,14.1933,13.9146,14.1415,212739.0
2016-02-18 12:55:00,21.81,21.83,21.02,21.02,147930.0,14.135,14.1479,13.623,13.623,147930.0
2016-02-18 13:00:00,21.07,21.56,21.06,21.27,149380.0,13.6554,13.973,13.6489,13.785,149380.0
2016-02-18 13:05:00,21.27,21.38,21.17,21.35,33773.0,13.785,13.8563,13.7202,13.8369,33773.0
2016-02-18 13:10:00,21.38,21.74,21.33,21.7,48929.0,13.8563,14.0896,13.8239,14.0637,48929.0
2016-02-18 13:15:00,21.68,21.92,21.55,21.66,124100.0,14.0507,14.2063,13.9665,14.0378,124100.0
2016-02-18 13:20:00,21.63,21.77,21.42,21.53,81260.0,14.0183,14.1091,13.8822,13.9535,81260.0
2016-02-18 13:25:00,21.51,21.51,21.27,21.38,39159.0,13.9406,13.9406,13.785,13.8563,39159.0
2016-02-18 13:30:00,21.38,21.59,21.36,21.55,42481.0,13.8563,13.9924,13.8433,13.9665,42481.0
2016-02-18 13:35:00,21.55,21.6,21.45,21.6,36747.0,13.9665,13.9989,13.9017,13.9989,36747.0
2016-02-18 13:40:00,21.6,21.7,21.52,21.58,42876.0,13.9989,14.0637,13.947,13.9859,42876.0
2016-02-18 13:45:00,21.57,21.87,21.37,21.38,87526.0,13.9794,14.1739,13.8498,13.8563,87526.0
2016-02-18 13:50:00,21.4,21.58,21.36,21.53,57573.0,13.8693,13.9859,13.8433,13.9535,57573.0
2016-02-18 13:55:00,21.51,21.63,21.41,21.57,47450.0,13.9406,14.0183,13.8757,13.9794,47450.0
2016-02-18 14:00:00,21.55,21.92,21.54,21.58,88418.0,13.9665,14.2063,13.96,13.9859,88418.0
2016-02-18 14:05:00,21.6,21.72,21.38,21.39,86521.0,13.9989,14.0767,13.8563,13.8628,86521.0
2016-02-18 14:10:00,21.38,21.66,21.36,21.54,44132.0,13.8563,14.0378,13.8433,13.96,44132.0
2016-02-18 14:15:00,21.57,21.94,21.55,21.94,41488.0,13.9794,14.2192,13.9665,14.2192,41488.0
2016-02-18 14:20:00,21.91,22.18,21.84,21.97,171338.0,14.1998,14.3748,14.1544,14.2387,171338.0
2016-02-18 14:25:00,21.97,22.49,21.96,22.49,122377.0,14.2387,14.5757,14.2322,14.5757,122377.0
2016-02-18 14:30:00,22.46,22.64,22.36,22.53,71959.0,14.5562,14.6729,14.4914,14.6016,71959.0
2016-02-18 14:35:00,22.57,22.62,22.27,22.54,110278.0,14.6275,14.6599,14.4331,14.6081,110278.0
2016-02-18 14:40:00,22.59,22.76,22.33,22.57,85984.0,14.6405,14.7507,14.472,14.6275,85984.0
2016-02-18 14:45:00,22.61,22.74,22.48,22.6,32781.0,14.6535,14.7377,14.5692,14.647,32781.0
2016-02-18 14:50:00,22.6,22.63,22.46,22.54,49162.0,14.647,14.6664,14.5562,14.6081,49162.0
2016-02-18 14:55:00,22.51,22.63,22.44,22.6,52907.0,14.5886,14.6664,14.5433,14.647,52907.0
2016-02-18 15:00:00,22.61,22.66,22.34,22.46,141269.0,14.6535,14.6859,14.4785,14.5562,141269.0
2016-02-18 15:05:00,22.46,22.54,22.35,22.51,71263.0,14.5562,14.6081,14.485,14.5886,71263.0
2016-02-18 15:10:00,22.52,22.64,22.47,22.6,87197.0,14.5951,14.6729,14.5627,14.647,87197.0
2016-02-18 15:15:00,22.59,22.61,22.49,22.6,77892.0,14.6405,14.6535,14.5757,14.647,77892.0
2016-02-18 15:20:00,22.61,22.61,22.47,22.6,93858.0,14.6535,14.6535,14.5627,14.647,93858.0
2016-02-18 15:25:00,22.6,22.62,22.36,22.47,197277.0,14.647,14.6599,14.4914,14.5627,197277.0
2016-02-18 15:30:00,22.48,22.79,22.47,22.78,121815.0,14.5692,14.7701,14.5627,14.7636,121815.0
2016-02-18 15:35:00,22.8,22.9,22.64,22.87,164362.0,14.7766,14.8414,14.6729,14.822,164362.0
2016-02-18 15:40:00,22.87,23.18,22.75,23.16,248172.0,14.822,15.0229,14.7442,15.0099,248172.0
2016-02-18 15:45:00,23.17,23.23,23.03,23.16,268256.0,15.0164,15.0553,14.9257,15.0099,268256.0
2016-02-18 15:50:00,23.16,23.17,22.95,22.99,375840.0,15.0099,15.0164,14.8738,14.8997,375840.0
2016-02-18 15:55:00,23.0,23.06,22.9,23.03,810753.0,14.9062,14.9451,14.8414,14.9257,810753.0
2016-02-19 09:30:00,22.93,22.93,21.66,22.28,267133.0,14.8608,14.8608,14.0378,14.4396,267133.0
2016-02-19 09:35:00,22.26,22.4,21.27,21.63,137830.0,14.4266,14.5174,13.785,14.0183,137830.0
2016-02-19 09:40:00,21.61,22.57,21.59,22.52,213951.0,14.0054,14.6275,13.9924,14.5951,213951.0
2016-02-19 09:45:00,22.48,22.9,21.81,22.06,385492.0,14.5692,14.8414,14.135,14.297,385492.0
2016-02-19 09:50:00,22.09,22.31,21.25,21.3,496227.0,14.3164,14.459,13.772,13.8045,496227.0
2016-02-19 09:55:00,21.28,21.52,21.05,21.22,84401.0,13.7915,13.947,13.6424,13.7526,84401.0
2016-02-19 10:00:00,21.21,21.26,20.97,21.1,199970.0,13.7461,13.7785,13.5906,13.6748,199970.0
2016-02-19 10:05:00,21.18,21.35,20.88,20.88,288902.0,13.7267,13.8369,13.5323,13.5323,288902.0
2016-02-19 10:10:00,20.9,21.17,20.75,20.75,180743.0,13.5452,13.7202,13.448,13.448,180743.0
2016-02-19 10:15:00,20.77,21.08,20.74,21.05,197427.0,13.461,13.6619,13.4415,13.6424,197427.0
2016-02-19 10:20:00,21.05,21.35,20.91,20.93,292292.0,13.6424,13.8369,13.5517,13.5647,292292.0
2016-02-19 10:25:00,20.93,21.15,20.82,21.15,219789.0,13.5647,13.7072,13.4934,13.7072,219789.0
2016-02-19 10:30:00,21.15,21.37,21.13,21.3,108173.0,13.7072,13.8498,13.6943,13.8045,108173.0
2016-02-19 10:35:00,21.27,21.33,21.21,21.28,66364.0,13.785,13.8239,13.7461,13.7915,66364.0
2016-02-19 10:40:00,21.28,21.33,21.22,21.24,43728.0,13.7915,13.8239,13.7526,13.7656,43728.0
2016-02-19 10:45:00,21.25,21.53,21.2,21.36,236495.0,13.772,13.9535,13.7396,13.8433,236495.0
2016-02-19 10:50:00,21.38,21.39,21.23,21.23,116380.0,13.8563,13.8628,13.7591,13.7591,116380.0
2016-02-19 10:55:00,21.25,21.34,21.2,21.25,100644.0,13.772,13.8304,13.7396,13.772,100644.0
2016-02-19 11:00:00,21.23,21.25,20.86,20.87,192770.0,13.7591,13.772,13.5193,13.5258,192770.0
2016-02-19 11:05:00,20.87,21.03,20.72,21.01,120228.0,13.5258,13.6295,13.4286,13.6165,120228.0
2016-02-19 11:10:00,21.02,21.21,20.99,21.17,86090.0,13.623,13.7461,13.6035,13.7202,86090.0
2016-02-19 11:15:00,21.19,21.37,21.16,21.22,165407.0,13.7332,13.8498,13.7137,13.7526,165407.0
2016-02-19 11:20:00,21.21,21.3,21.21,21.29,42089.0,13.7461,13.8045,13.7461,13.798,42089.0
2016-02-19 11:25:00,21.29,21.37,21.26,21.3,96479.0,13.798,13.8498,13.7785,13.8045,96479.0
2016-02-19 11:30:00,21.31,21.44,21.3,21.37,38890.0,13.8109,13.8952,13.8045,13.8498,38890.0
2016-02-19 11:35:00,21.37,21.45,21.27,21.31,96828.0,13.8498,13.9017,13.785,13.8109,96828.0
2016-02-19 11:40:00,21.31,21.41,21.3,21.3,24343.0,13.8109,13.8757,13.8045,13.8045,24343.0
2016-02-19 11:45:00,21.28,21.29,21.14,21.15,40329.0,13.7915,13.798,13.7008,13.7072,40329.0
2016-02-19 11:50:00,21.15,21.64,21.14,21.42,131713.0,13.7072,14.0248,13.7008,13.8822,131713.0
2016-02-19 11:55:00,21.41,21.43,21.31,21.36,37845.0,13.8757,13.8887,13.8109,13.8433,37845.0
2016-02-19 12:00:00,21.36,21.36,21.18,21.18,13602.0,13.8433,13.8433,13.7267,13.7267,13602.0
2016-02-19 12:05:00,21.16,21.2,21.08,21.19,54455.0,13.7137,13.7396,13.6619,13.7332,54455.0
2016-02-19 12:10:00,21.18,21.43,21.18,21.26,124913.0,13.7267,13.8887,13.7267,13.7785,124913.0
2016-02-19 12:15:00,21.26,21.26,21.21,21.22,119751.0,13.7785,13.7785,13.7461,13.7526,119751.0
2016-02-19 12:20:00,21.22,21.33,21.22,21.33,29518.0,13.7526,13.8239,13.7526,13.8239,29518.0
2016-02-19 12:25:00,21.33,21.36,21.26,21.27,19152.0,13.8239,13.8433,13.7785,13.785,19152.0
2016-02-19 12:30:00,21.27,21.27,21.01,21.02,21707.0,13.785,13.785,13.6165,13.623,21707.0
2016-02-19 12:35:00,21.02,21.2,21.01,21.07,86529.0,13.623,13.7396,13.6165,13.6554,86529.0
2016-02-19 12:40:00,21.07,21.1,21.02,21.02,13711.0,13.6554,13.6748,13.623,13.623,13711.0
2016-02-19 12:45:00,21.01,21.02,20.82,20.91,82589.0,13.6165,13.623,13.4934,13.5517,82589.0
2016-02-19 12:50:00,20.92,21.03,20.87,20.96,35497.0,13.5582,13.6295,13.5258,13.5841,35497.0
2016-02-19 12:55:00,20.98,20.98,20.88,20.94,32706.0,13.5971,13.5971,13.5323,13.5711,32706.0
2016-02-19 13:00:00,20.94,20.97,20.88,20.9,22182.0,13.5711,13.5906,13.5323,13.5452,22182.0
2016-02-19 13:05:00,20.91,21.1,20.89,20.9,116577.0,13.5517,13.6748,13.5387,13.5452,116577.0
2016-02-19 13:10:00,20.92,21.02,20.87,20.89,52813.0,13.5582,13.623,13.5258,13.5387,52813.0
2016-02-19 13:15:00,20.88,20.96,20.87,20.88,32574.0,13.5323,13.5841,13.5258,13.5323,32574.0
2016-02-19 13:20:00,20.89,20.91,20.79,20.8,47653.0,13.5387,13.5517,13.4739,13.4804,47653.0
2016-02-19 13:25:00,20.79,20.88,20.74,20.8,133566.0,13.4739,13.5323,13.4415,13.4804,133566.0
2016-02-19 13:30:00,20.81,20.88,20.77,20.85,95433.0,13.4869,13.5323,13.461,13.5128,95433.0
2016-02-19 13:35:00,20.85,20.89,20.84,20.85,27803.0,13.5128,13.5387,13.5063,13.5128,27803.0
2016-02-19 13:40:00,20.85,20.86,20.78,20.82,49340.0,13.5128,13.5193,13.4674,13.4934,49340.0
2016-02-19 13:45:00,20.82,20.82,20.61,20.7,62669.0,13.4934,13.4934,13.3573,13.4156,62669.0
2016-02-19 13:50:00,20.71,20.91,20.7,20.83,50709.0,13.4221,13.5517,13.4156,13.4998,50709.0
2016-02-19 13:55:00,20.83,20.87,20.77,20.84,39847.0,13.4998,13.5258,13.461,13.5063,39847.0
2016-02-19 14:00:00,20.84,20.84,20.6,20.75,62733.0,13.5063,13.5063,13.3508,13.448,62733.0
2016-02-19 14:05:00,20.75,20.8,20.68,20.76,45269.0,13.448,13.4804,13.4026,13.4545,45269.0
2016-02-19 14:10:00,20.76,21.15,20.74,21.11,82813.0,13.4545,13.7072,13.4415,13.6813,82813.0
2016-02-19 14:15:00,21.1,21.1,20.97,20.98,24842.0,13.6748,13.6748,13.5906,13.5971,24842.0
2016-02-19 14:20:00,20.98,20.98,20.89,20.96,24889.0,13.5971,13.5971,13.5387,13.5841,24889.0
2016-02-19 14:25:00,20.96,21.11,20.96,21.02,45956.0,13.5841,13.6813,13.5841,13.623,45956.0
2016-02-19 14:30:00,21.02,21.18,21.02,21.1,33699.0,13.623,13.7267,13.623,13.6748,33699.0
2016-02-19 14:35:00,21.1,21.14,21.1,21.13,18049.0,13.6748,13.7008,13.6748,13.6943,18049.0
2016-02-19 14:40:00,21.13,21.13,21.04,21.04,33099.0,13.6943,13.6943,13.6359,13.6359,33099.0
2016-02-19 14:45:00,21.05,21.05,20.95,20.98,38244.0,13.6424,13.6424,13.5776,13.5971,38244.0
2016-02-19 14:50:00,20.97,21.05,20.95,21.02,21987.0,13.5906,13.6424,13.5776,13.623,21987.0
2016-02-19 14:55:00,21.01,21.04,20.99,21.04,20134.0,13.6165,13.6359,13.6035,13.6359,20134.0
2016-02-19 15:00:00,21.04,21.14,21.03,21.1,39523.0,13.6359,13.7008,13.6295,13.6748,39523.0
2016-02-19 15:05:00,21.1,21.1,21.03,21.09,25683.0,13.6748,13.6748,13.6295,13.6684,25683.0
2016-02-19 15:10:00,21.08,21.08,21.03,21.03,28431.0,13.6619,13.6619,13.6295,13.6295,28431.0
2016-02-19 15:15:00,21.04,21.09,20.98,20.98,41330.0,13.6359,13.6684,13.5971,13.5971,41330.0
2016-02-19 15:20:00,20.97,21.06,20.88,21.05,53217.0,13.5906,13.6489,13.5323,13.6424,53217.0
2016-02-19 15:25:00,21.05,21.13,21.03,21.11,42609.0,13.6424,13.6943,13.6295,13.6813,42609.0
2016-02-19 15:30:00,21.11,21.12,21.04,21.12,45545.0,13.6813,13.6878,13.6359,13.6878,45545.0
2016-02-19 15:35:00,21.13,21.33,21.1,21.23,115001.0,13.6943,13.8239,13.6748,13.7591,115001.0
2016-02-19 15:40:00,21.23,21.43,21.15,21.43,151940.0,13.7591,13.8887,13.7072,13.8887,151940.0
2016-02-19 15:45:00,21.43,21.45,21.28,21.36,124734.0,13.8887,13.9017,13.7915,13.8433,124734.0
2016-02-19 15:50:00,21.35,21.37,21.32,21.35,103012.0,13.8369,13.8498,13.8174,13.8369,103012.0
2016-02-19 15:55:00,21.35,21.39,21.27,21.37,200417.0,13.8369,13.8628,13.785,13.8498,200417.0
2016-02-22 09:30:00,22.03,22.66,22.03,22.6,63752.0,14.2776,14.6859,14.2776,14.647,63752.0
2016-02-22 09:35:00,22.57,22.8,22.52,22.74,53664.0,14.6275,14.7766,14.5951,14.7377,53664.0
2016-02-22 09:40:00,22.74,22.95,22.72,22.91,38760.0,14.7377,14.8738,14.7247,14.8479,38760.0
2016-02-22 09:45:00,22.85,23.3,22.63,23.0,219887.0,14.809,15.1006,14.6664,14.9062,219887.0
2016-02-22 09:50:00,22.99,23.02,22.88,22.95,63299.0,14.8997,14.9192,14.8284,14.8738,63299.0
2016-02-22 09:55:00,22.95,23.06,22.87,22.92,52383.0,14.8738,14.9451,14.822,14.8544,52383.0
2016-02-22 10:00:00,22.91,23.22,22.9,22.96,204497.0,14.8479,15.0488,14.8414,14.8803,204497.0
2016-02-22 10:05:00,22.97,23.13,22.88,22.93,45487.0,14.8868,14.9905,14.8284,14.8608,45487.0
2016-02-22 10:10:00,22.94,23.01,22.83,22.86,142362.0,14.8673,14.9127,14.796,14.8155,142362.0
2016-02-22 10:15:00,22.85,23.04,22.78,23.04,53035.0,14.809,14.9321,14.7636,14.9321,53035.0
2016-02-22 10:20:00,23.03,23.28,22.97,23.13,94130.0,14.9257,15.0877,14.8868,14.9905,94130.0
2016-02-22 10:25:00,23.14,23.18,22.96,22.97,52474.0,14.9969,15.0229,14.8803,14.8868,52474.0
2016-02-22 10:30:00,22.96,23.07,22.92,22.92,54402.0,14.8803,14.9516,14.8544,14.8544,54402.0
2016-02-22 10:35:00,22.93,22.93,22.77,22.9,43360.0,14.8608,14.8608,14.7572,14.8414,43360.0
2016-02-22 10:40:00,22.89,23.06,22.74,22.87,125095.0,14.8349,14.9451,14.7377,14.822,125095.0
2016-02-22 10:45:00,22.87,22.88,22.63,22.64,43132.0,14.822,14.8284,14.6664,14.6729,43132.0
2016-02-22 10:50:00,22.64,22.7,22.58,22.58,37018.0,14.6729,14.7118,14.634,14.634,37018.0
2016-02-22 10:55:00,22.59,22.6,22.54,22.55,43765.0,14.6405,14.647,14.6081,14.6146,43765.0
2016-02-22 11:00:00,22.56,22.7,22.53,22.56,49005.0,14.6211,14.7118,14.6016,14.6211,49005.0
2016-02-22 11:05:00,22.54,22.76,22.53,22.68,125185.0,14.6081,14.7507,14.6016,14.6988,125185.0
2016-02-22 11:10:00,22.67,22.68,22.47,22.48,41850.0,14.6923,14.6988,14.5627,14.5692,41850.0
2016-02-22 11:15:00,22.48,22.57,22.36,22.36,112126.0,14.5692,14.6275,14.4914,14.4914,112126.0
2016-02-22 11:20:00,22.35,22.45,22.22,22.23,67891.0,14.485,14.5498,14.4007,14.4072,67891.0
2016-02-22 11:25:00,22.23,22.23,21.97,22.1,126819.0,14.4072,14.4072,14.2387,14.3229,126819.0
2016-02-22 11:30:00,22.1,22.23,22.07,22.21,40279.0,14.3229,14.4072,14.3035,14.3942,40279.0
2016-02-22 11:35:00,22.21,22.23,22.11,22.17,40302.0,14.3942,14.4072,14.3294,14.3683,40302.0
2016-02-22 11:40:00,22.16,22.17,22.06,22.1,43093.0,14.3618,14.3683,14.297,14.3229,43093.0
2016-02-22 11:45:00,22.1,22.32,22.05,22.09,135891.0,14.3229,14.4655,14.2905,14.3164,135891.0
2016-02-22 11:50:00,22.09,22.19,22.08,22.14,42047.0,14.3164,14.3813,14.31,14.3489,42047.0
2016-02-22 11:55:00,22.14,22.15,22.03,22.05,27396.0,14.3489,14.3553,14.2776,14.2905,27396.0
2016-02-22 12:00:00,22.06,22.06,22.0,22.01,66769.0,14.297,14.297,14.2581,14.2646,66769.0
2016-02-22 12:05:00,22.01,22.05,21.98,22.03,52609.0,14.2646,14.2905,14.2452,14.2776,52609.0
2016-02-22 12:10:00,22.04,22.04,22.0,22.03,14942.0,14.284,14.284,14.2581,14.2776,14942.0
2016-02-22 12:15:00,22.03,22.08,21.97,22.07,65850.0,14.2776,14.31,14.2387,14.3035,65850.0
2016-02-22 12:20:00,22.08,22.09,22.04,22.05,12812.0,14.31,14.3164,14.284,14.2905,12812.0
2016-02-22 12:25:00,22.04,22.07,21.93,21.96,31916.0,14.284,14.3035,14.2128,14.2322,31916.0
2016-02-22 12:30:00,21.95,21.96,21.93,21.95,26402.0,14.2257,14.2322,14.2128,14.2257,26402.0
2016-02-22 12:35:00,21.94,21.97,21.86,21.94,65210.0,14.2192,14.2387,14.1674,14.2192,65210.0
2016-02-22 12:40:00,21.94,21.95,21.66,21.77,57796.0,14.2192,14.2257,14.0378,14.1091,57796.0
2016-02-22 12:45:00,21.76,21.77,21.68,21.73,31635.0,14.1026,14.1091,14.0507,14.0831,31635.0
2016-02-22 12:50:00,21.73,21.9,21.73,21.83,25427.0,14.0831,14.1933,14.0831,14.1479,25427.0
2016-02-22 12:55:00,21.82,21.84,21.59,21.6,29778.0,14.1415,14.1544,13.9924,13.9989,29778.0
2016-02-22 13:00:00,21.6,21.71,21.6,21.65,38904.0,13.9989,14.0702,13.9989,14.0313,38904.0
2016-02-22 13:05:00,21.64,21.67,21.5,21.52,33609.0,14.0248,14.0442,13.9341,13.947,33609.0
2016-02-22 13:10:00,21.52,21.58,21.42,21.42,38966.0,13.947,13.9859,13.8822,13.8822,38966.0
2016-02-22 13:15:00,21.43,21.71,21.42,21.68,74296.0,13.8887,14.0702,13.8822,14.0507,74296.0
2016-02-22 13:20:00,21.68,21.69,21.53,21.62,54755.0,14.0507,14.0572,13.9535,14.0118,54755.0
2016-02-22 13:25:00,21.64,21.69,21.55,21.65,46495.0,14.0248,14.0572,13.9665,14.0313,46495.0
2016-02-22 13:30:00,21.66,21.83,21.63,21.82,32790.0,14.0378,14.1479,14.0183,14.1415,32790.0
2016-02-22 13:35:00,21.84,21.86,21.74,21.83,41298.0,14.1544,14.1674,14.0896,14.1479,41298.0
2016-02-22 13:40:00,21.84,21.85,21.75,21.75,17004.0,14.1544,14.1609,14.0961,14.0961,17004.0
2016-02-22 13:45:00,21.75,21.89,21.74,21.78,62840.0,14.0961,14.1868,14.0896,14.1155,62840.0
2016-02-22 13:50:00,21.8,21.9,21.79,21.89,27507.0,14.1285,14.1933,14.122,14.1868,27507.0
2016-02-22 13:55:00,21.9,21.93,21.87,21.9,26779.0,14.1933,14.2128,14.1739,14.1933,26779.0
2016-02-22 14:00:00,21.91,22.1,21.91,22.05,38746.0,14.1998,14.3229,14.1998,14.2905,38746.0
2016-02-22 14:05:00,22.05,22.23,22.0,22.21,64447.0,14.2905,14.4072,14.2581,14.3942,64447.0
2016-02-22 14:10:00,22.21,22.25,22.11,22.11,34445.0,14.3942,14.4201,14.3294,14.3294,34445.0
2016-02-22 14:15:00,22.11,22.13,22.02,22.02,30435.0,14.3294,14.3424,14.2711,14.2711,30435.0
2016-02-22 14:20:00,22.02,22.16,21.87,22.04,88344.0,14.2711,14.3618,14.1739,14.284,88344.0
2016-02-22 14:25:00,22.03,22.11,22.02,22.09,32152.0,14.2776,14.3294,14.2711,14.3164,32152.0
2016-02-22 14:30:00,22.11,22.11,22.05,22.08,26538.0,14.3294,14.3294,14.2905,14.31,26538.0
2016-02-22 14:35:00,22.07,22.1,22.06,22.08,36345.0,14.3035,14.3229,14.297,14.31,36345.0
2016-02-22 14:40:00,22.07,22.08,22.04,22.06,21496.0,14.3035,14.31,14.284,14.297,21496.0
2016-02-22 14:45:00,22.06,22.06,22.04,22.06,23638.0,14.297,14.297,14.284,14.297,23638.0
2016-02-22 14:50:00,22.06,22.16,22.04,22.16,57510.0,14.297,14.3618,14.284,14.3618,57510.0
2016-02-22 14:55:00,22.17,22.24,22.17,22.19,25198.0,14.3683,14.4137,14.3683,14.3813,25198.0
2016-02-22 15:00:00,22.19,22.24,22.18,22.2,47046.0,14.3813,14.4137,14.3748,14.3877,47046.0
2016-02-22 15:05:00,22.19,22.29,22.19,22.28,53373.0,14.3813,14.4461,14.3813,14.4396,53373.0
2016-02-22 15:10:00,22.27,22.31,22.24,22.24,81453.0,14.4331,14.459,14.4137,14.4137,81453.0
2016-02-22 15:15:00,22.25,22.25,22.19,22.21,59788.0,14.4201,14.4201,14.3813,14.3942,59788.0
2016-02-22 15:20:00,22.21,22.29,22.2,22.27,77408.0,14.3942,14.4461,14.3877,14.4331,77408.0
2016-02-22 15:25:00,22.27,22.43,22.26,22.38,67983.0,14.4331,14.5368,14.4266,14.5044,67983.0
2016-02-22 15:30:00,22.38,22.43,22.37,22.42,41653.0,14.5044,14.5368,14.4979,14.5303,41653.0
2016-02-22 15:35:00,22.42,22.43,22.37,22.42,93309.0,14.5303,14.5368,14.4979,14.5303,93309.0
2016-02-22 15:40:00,22.41,22.5,22.4,22.43,111103.0,14.5238,14.5822,14.5174,14.5368,111103.0
2016-02-22 15:45:00,22.43,22.45,22.4,22.42,101381.0,14.5368,14.5498,14.5174,14.5303,101381.0
2016-02-22 15:50:00,22.43,22.49,22.42,22.49,66789.0,14.5368,14.5757,14.5303,14.5757,66789.0
2016-02-22 15:55:00,22.49,22.53,22.47,22.53,171559.0,14.5757,14.6016,14.5627,14.6016,171559.0
2016-02-23 09:30:00,22.47,22.67,22.33,22.67,73283.0,14.5627,14.6923,14.472,14.6923,73283.0
2016-02-23 09:35:00,22.67,23.3,22.48,22.94,132880.0,14.6923,15.1006,14.5692,14.8673,132880.0
2016-02-23 09:40:00,23.01,23.05,22.71,22.76,68644.0,14.9127,14.9386,14.7183,14.7507,68644.0
2016-02-23 09:45:00,22.8,23.07,22.76,22.9,51722.0,14.7766,14.9516,14.7507,14.8414,51722.0
2016-02-23 09:50:00,22.84,23.03,22.79,22.95,267885.0,14.8025,14.9257,14.7701,14.8738,267885.0
2016-02-23 09:55:00,22.95,23.14,22.9,23.07,53096.0,14.8738,14.9969,14.8414,14.9516,53096.0
2016-02-23 10:00:00,23.07,23.14,23.0,23.02,140420.0,14.9516,14.9969,14.9062,14.9192,140420.0
2016-02-23 10:05:00,23.0,23.06,22.43,23.05,206151.0,14.9062,14.9451,14.5368,14.9386,206151.0
2016-02-23 10:10:00,23.04,23.05,22.73,22.87,109178.0,14.9321,14.9386,14.7312,14.822,109178.0
2016-02-23 10:15:00,22.87,22.99,22.67,22.71,77169.0,14.822,14.8997,14.6923,14.7183,77169.0
2016-02-23 10:20:00,22.7,22.97,22.69,22.87,49765.0,14.7118,14.8868,14.7053,14.822,49765.0
2016-02-23 10:25:00,22.9,23.0,22.71,22.89,122087.0,14.8414,14.9062,14.7183,14.8349,122087.0
2016-02-23 10:30:00,22.9,23.0,22.66,22.89,181791.0,14.8414,14.9062,14.6859,14.8349,181791.0
2016-02-23 10:35:00,22.91,22.98,22.75,22.82,123634.0,14.8479,14.8933,14.7442,14.7896,123634.0
2016-02-23 10:40:00,22.82,22.9,22.77,22.78,21326.0,14.7896,14.8414,14.7572,14.7636,21326.0
2016-02-23 10:45:00,22.77,22.86,22.74,22.75,30083.0,14.7572,14.8155,14.7377,14.7442,30083.0
2016-02-23 10:50:00,22.72,22.86,22.66,22.84,191150.0,14.7247,14.8155,14.6859,14.8025,191150.0
2016-02-23 10:55:00,22.81,22.88,22.71,22.75,45231.0,14.7831,14.8284,14.7183,14.7442,45231.0
2016-02-23 11:00:00,22.75,22.78,22.61,22.7,78092.0,14.7442,14.7636,14.6535,14.7118,78092.0
2016-02-23 11:05:00,22.71,22.74,22.54,22.62,45119.0,14.7183,14.7377,14.6081,14.6599,45119.0
2016-02-23 11:10:00,22.61,22.64,22.4,22.47,159249.0,14.6535,14.6729,14.5174,14.5627,159249.0
2016-02-23 11:15:00,22.46,22.51,22.12,22.24,171510.0,14.5562,14.5886,14.3359,14.4137,171510.0
2016-02-23 11:20:00,22.25,22.25,22.06,22.1,39808.0,14.4201,14.4201,14.297,14.3229,39808.0
2016-02-23 11:25:00,22.09,22.11,21.95,22.04,39337.0,14.3164,14.3294,14.2257,14.284,39337.0
2016-02-23 11:30:00,22.03,22.12,21.93,21.96,45336.0,14.2776,14.3359,14.2128,14.2322,45336.0
2016-02-23 11:35:00,21.95,22.19,21.94,22.17,35346.0,14.2257,14.3813,14.2192,14.3683,35346.0
2016-02-23 11:40:00,22.17,22.21,22.02,22.18,25742.0,14.3683,14.3942,14.2711,14.3748,25742.0
2016-02-23 11:45:00,22.18,22.26,22.13,22.26,26086.0,14.3748,14.4266,14.3424,14.4266,26086.0
2016-02-23 11:50:00,22.3,22.41,22.16,22.2,81882.0,14.4525,14.5238,14.3618,14.3877,81882.0
2016-02-23 11:55:00,22.2,22.36,22.13,22.19,63152.0,14.3877,14.4914,14.3424,14.3813,63152.0
2016-02-23 12:00:00,22.17,22.25,22.08,22.12,51841.0,14.3683,14.4201,14.31,14.3359,51841.0
2016-02-23 12:05:00,22.12,22.18,22.11,22.13,20749.0,14.3359,14.3748,14.3294,14.3424,20749.0
2016-02-23 12:10:00,22.12,22.15,22.06,22.08,23576.0,14.3359,14.3553,14.297,14.31,23576.0
2016-02-23 12:15:00,22.07,22.17,22.07,22.09,19819.0,14.3035,14.3683,14.3035,14.3164,19819.0
2016-02-23 12:20:00,22.09,22.15,22.05,22.06,32550.0,14.3164,14.3553,14.2905,14.297,32550.0
2016-02-23 12:25:00,22.06,22.11,22.04,22.05,25270.0,14.297,14.3294,14.284,14.2905,25270.0
2016-02-23 12:30:00,22.05,22.07,21.94,21.95,27150.0,14.2905,14.3035,14.2192,14.2257,27150.0
2016-02-23 12:35:00,21.95,21.97,21.84,21.87,39410.0,14.2257,14.2387,14.1544,14.1739,39410.0
2016-02-23 12:40:00,21.87,21.91,21.83,21.85,190863.0,14.1739,14.1998,14.1479,14.1609,190863.0
2016-02-23 12:45:00,21.85,21.85,21.38,21.46,242166.0,14.1609,14.1609,13.8563,13.9081,242166.0
2016-02-23 12:50:00,21.44,21.68,21.18,21.4,107695.0,13.8952,14.0507,13.7267,13.8693,107695.0
2016-02-23 12:55:00,21.39,21.73,21.26,21.67,125097.0,13.8628,14.0831,13.7785,14.0442,125097.0
2016-02-23 13:00:00,21.67,21.97,21.56,21.73,117487.0,14.0442,14.2387,13.973,14.0831,117487.0
2016-02-23 13:05:00,21.73,21.75,21.6,21.67,25617.0,14.0831,14.0961,13.9989,14.0442,25617.0
2016-02-23 13:10:00,21.68,21.73,21.41,21.41,48548.0,14.0507,14.0831,13.8757,13.8757,48548.0
2016-02-23 13:15:00,21.39,21.7,21.34,21.7,80316.0,13.8628,14.0637,13.8304,14.0637,80316.0
2016-02-23 13:20:00,21.73,21.99,21.7,21.95,25747.0,14.0831,14.2516,14.0637,14.2257,25747.0
2016-02-23 13:25:00,21.95,22.0,21.66,21.96,89985.0,14.2257,14.2581,14.0378,14.2322,89985.0
2016-02-23 13:30:00,21.95,21.96,21.7,21.73,18092.0,14.2257,14.2322,14.0637,14.0831,18092.0
2016-02-23 13:35:00,21.69,21.83,21.66,21.76,17818.0,14.0572,14.1479,14.0378,14.1026,17818.0
2016-02-23 13:40:00,21.75,21.77,21.69,21.71,18489.0,14.0961,14.1091,14.0572,14.0702,18489.0
2016-02-23 13:45:00,21.7,21.98,21.68,21.84,62704.0,14.0637,14.2452,14.0507,14.1544,62704.0
2016-02-23 13:50:00,21.84,22.0,21.68,21.89,67666.0,14.1544,14.2581,14.0507,14.1868,67666.0
2016-02-23 13:55:00,21.89,21.9,21.81,21.88,16382.0,14.1868,14.1933,14.135,14.1803,16382.0
2016-02-23 14:00:00,21.86,21.88,21.72,21.72,17210.0,14.1674,14.1803,14.0767,14.0767,17210.0
2016-02-23 14:05:00,21.75,21.75,21.63,21.63,25369.0,14.0961,14.0961,14.0183,14.0183,25369.0
2016-02-23 14:10:00,21.62,21.74,21.57,21.66,30670.0,14.0118,14.0896,13.9794,14.0378,30670.0
2016-02-23 14:15:00,21.66,21.84,21.66,21.83,17549.0,14.0378,14.1544,14.0378,14.1479,17549.0
2016-02-23 14:20:00,21.83,21.84,21.73,21.74,23370.0,14.1479,14.1544,14.0831,14.0896,23370.0
2016-02-23 14:25:00,21.73,21.74,21.44,21.52,65347.0,14.0831,14.0896,13.8952,13.947,65347.0
2016-02-23 14:30:00,21.54,21.78,21.54,21.76,47701.0,13.96,14.1155,13.96,14.1026,47701.0
2016-02-23 14:35:00,21.75,21.8,21.7,21.74,22756.0,14.0961,14.1285,14.0637,14.0896,22756.0
2016-02-23 14:40:00,21.74,21.74,21.64,21.72,20835.0,14.0896,14.0896,14.0248,14.0767,20835.0
2016-02-23 14:45:00,21.72,21.75,21.64,21.64,20331.0,14.0767,14.0961,14.0248,14.0248,20331.0
2016-02-23 14:50:00,21.64,21.77,21.64,21.77,30403.0,14.0248,14.1091,14.0248,14.1091,30403.0
2016-02-23 14:55:00,21.75,21.8,21.73,21.73,41906.0,14.0961,14.1285,14.0831,14.0831,41906.0
2016-02-23 15:00:00,21.72,21.75,21.56,21.56,37024.0,14.0767,14.0961,13.973,13.973,37024.0
2016-02-23 15:05:00,21.58,21.62,21.55,21.59,31969.0,13.9859,14.0118,13.9665,13.9924,31969.0
2016-02-23 15:10:00,21.59,21.64,21.58,21.59,32310.0,13.9924,14.0248,13.9859,13.9924,32310.0
2016-02-23 15:15:00,21.61,21.7,21.44,21.46,125201.0,14.0054,14.0637,13.8952,13.9081,125201.0
2016-02-23 15:20:00,21.5,21.56,21.43,21.49,30787.0,13.9341,13.973,13.8887,13.9276,30787.0
2016-02-23 15:25:00,21.51,21.59,21.32,21.38,140156.0,13.9406,13.9924,13.8174,13.8563,140156.0
2016-02-23 15:30:00,21.38,21.54,21.25,21.46,135051.0,13.8563,13.96,13.772,13.9081,135051.0
2016-02-23 15:35:00,21.46,21.46,21.37,21.44,39476.0,13.9081,13.9081,13.8498,13.8952,39476.0
2016-02-23 15:40:00,21.44,21.55,21.35,21.48,169763.0,13.8952,13.9665,13.8369,13.9211,169763.0
2016-02-23 15:45:00,21.49,21.5,21.35,21.38,181562.0,13.9276,13.9341,13.8369,13.8563,181562.0
2016-02-23 15:50:00,21.37,21.38,21.14,21.21,209692.0,13.8498,13.8563,13.7008,13.7461,209692.0
2016-02-23 15:55:00,21.2,21.21,21.04,21.15,279639.0,13.7396,13.7461,13.6359,13.7072,279639.0
2016-02-24 09:30:00,20.12,20.36,19.91,20.09,40853.0,13.0397,13.1952,12.9036,13.0203,40853.0
2016-02-24 09:35:00,20.09,20.62,20.06,20.15,57995.0,13.0203,13.3637,13.0008,13.0591,57995.0
2016-02-24 09:40:00,20.15,20.21,20.04,20.21,44404.0,13.0591,13.098,12.9878,13.098,44404.0
2016-02-24 09:45:00,20.22,20.55,20.13,20.37,45189.0,13.1045,13.3184,13.0462,13.2017,45189.0
2016-02-24 09:50:00,20.35,20.39,20.16,20.23,103679.0,13.1888,13.2147,13.0656,13.111,103679.0
2016-02-24 09:55:00,20.21,20.29,19.78,20.11,175135.0,13.098,13.1499,12.8193,13.0332,175135.0
2016-02-24 10:00:00,20.07,20.29,19.88,20.01,96448.0,13.0073,13.1499,12.8842,12.9684,96448.0
2016-02-24 10:05:00,20.02,20.1,19.88,19.99,51144.0,12.9749,13.0267,12.8842,12.9554,51144.0
2016-02-24 10:10:00,20.01,20.03,19.67,19.68,93590.0,12.9684,12.9814,12.7481,12.7545,93590.0
2016-02-24 10:15:00,19.65,19.83,19.57,19.8,42066.0,12.7351,12.8517,12.6832,12.8323,42066.0
2016-02-24 10:20:00,19.81,19.86,19.75,19.83,18606.0,12.8388,12.8712,12.7999,12.8517,18606.0
2016-02-24 10:25:00,19.83,20.16,19.8,20.03,74462.0,12.8517,13.0656,12.8323,12.9814,74462.0
2016-02-24 10:30:00,20.03,20.29,19.92,20.19,61092.0,12.9814,13.1499,12.9101,13.0851,61092.0
2016-02-24 10:35:00,20.22,20.26,19.95,20.15,97976.0,13.1045,13.1304,12.9295,13.0591,97976.0
2016-02-24 10:40:00,20.16,20.17,20.08,20.08,29187.0,13.0656,13.0721,13.0138,13.0138,29187.0
2016-02-24 10:45:00,20.11,20.2,20.08,20.19,29343.0,13.0332,13.0915,13.0138,13.0851,29343.0
2016-02-24 10:50:00,20.19,20.27,20.06,20.06,63219.0,13.0851,13.1369,13.0008,13.0008,63219.0
2016-02-24 10:55:00,20.07,20.29,20.07,20.23,35393.0,13.0073,13.1499,13.0073,13.111,35393.0
2016-02-24 11:00:00,20.25,20.28,20.17,20.21,34211.0,13.124,13.1434,13.0721,13.098,34211.0
2016-02-24 11:05:00,20.2,20.47,20.18,20.4,77361.0,13.0915,13.2665,13.0786,13.2212,77361.0
2016-02-24 11:10:00,20.4,20.41,20.23,20.4,44024.0,13.2212,13.2276,13.111,13.2212,44024.0
2016-02-24 11:15:00,20.41,20.45,20.23,20.28,34254.0,13.2276,13.2536,13.111,13.1434,34254.0
2016-02-24 11:20:00,20.26,20.46,20.24,20.4,36335.0,13.1304,13.2601,13.1175,13.2212,36335.0
2016-02-24 11:25:00,20.41,20.48,20.34,20.43,51565.0,13.2276,13.273,13.1823,13.2406,51565.0
2016-02-24 11:30:00,20.44,20.56,20.41,20.54,37754.0,13.2471,13.3249,13.2276,13.3119,37754.0
2016-02-24 11:35:00,20.53,20.7,20.53,20.68,29393.0,13.3054,13.4156,13.3054,13.4026,29393.0
2016-02-24 11:40:00,20.67,20.89,20.61,20.87,31991.0,13.3962,13.5387,13.3573,13.5258,31991.0
2016-02-24 11:45:00,20.88,21.23,20.84,21.02,130848.0,13.5323,13.7591,13.5063,13.623,130848.0
2016-02-24 11:50:00,21.05,21.14,21.03,21.1,19426.0,13.6424,13.7008,13.6295,13.6748,19426.0
2016-02-24 11:55:00,21.11,21.43,21.11,21.4,38655.0,13.6813,13.8887,13.6813,13.8693,38655.0
2016-02-24 12:00:00,21.41,21.79,21.34,21.76,200251.0,13.8757,14.122,13.8304,14.1026,200251.0
2016-02-24 12:05:00,21.74,22.21,21.67,21.86,207513.0,14.0896,14.3942,14.0442,14.1674,207513.0
2016-02-24 12:10:00,21.83,21.92,21.64,21.86,52194.0,14.1479,14.2063,14.0248,14.1674,52194.0
2016-02-24 12:15:00,21.87,22.07,21.71,22.02,75224.0,14.1739,14.3035,14.0702,14.2711,75224.0
2016-02-24 12:20:00,21.98,22.15,21.75,21.93,72799.0,14.2452,14.3553,14.0961,14.2128,72799.0
2016-02-24 12:25:00,21.95,22.08,21.85,21.96,64291.0,14.2257,14.31,14.1609,14.2322,64291.0
2016-02-24 12:30:00,21.94,22.0,21.79,21.81,41751.0,14.2192,14.2581,14.122,14.135,41751.0
2016-02-24 12:35:00,21.82,22.04,21.76,22.03,240054.0,14.1415,14.284,14.1026,14.2776,240054.0
2016-02-24 12:40:00,22.04,22.15,21.93,21.95,58819.0,14.284,14.3553,14.2128,14.2257,58819.0
2016-02-24 12:45:00,21.97,21.97,21.72,21.72,46555.0,14.2387,14.2387,14.0767,14.0767,46555.0
2016-02-24 12:50:00,21.72,22.1,21.63,22.0,102572.0,14.0767,14.3229,14.0183,14.2581,102572.0
2016-02-24 12:55:00,22.0,22.05,21.95,22.01,28294.0,14.2581,14.2905,14.2257,14.2646,28294.0
2016-02-24 13:00:00,22.01,22.45,22.0,22.41,285017.0,14.2646,14.5498,14.2581,14.5238,285017.0
2016-02-24 13:05:00,22.41,22.63,22.34,22.59,66408.0,14.5238,14.6664,14.4785,14.6405,66408.0
2016-02-24 13:10:00,22.58,22.67,22.46,22.57,43152.0,14.634,14.6923,14.5562,14.6275,43152.0
2016-02-24 13:15:00,22.57,22.84,22.57,22.76,45780.0,14.6275,14.8025,14.6275,14.7507,45780.0
2016-02-24 13:20:00,22.76,22.92,22.73,22.81,28632.0,14.7507,14.8544,14.7312,14.7831,28632.0
2016-02-24 13:25:00,22.83,22.91,22.58,22.63,53583.0,14.796,14.8479,14.634,14.6664,53583.0
2016-02-24 13:30:00,22.62,22.8,22.61,22.77,39218.0,14.6599,14.7766,14.6535,14.7572,39218.0
2016-02-24 13:35:00,22.79,22.86,22.66,22.71,44969.0,14.7701,14.8155,14.6859,14.7183,44969.0
2016-02-24 13:40:00,22.68,22.68,22.51,22.59,36687.0,14.6988,14.6988,14.5886,14.6405,36687.0
2016-02-24 13:45:00,22.6,22.6,22.26,22.29,43423.0,14.647,14.647,14.4266,14.4461,43423.0
2016-02-24 13:50:00,22.3,22.54,22.16,22.17,109706.0,14.4525,14.6081,14.3618,14.3683,109706.0
2016-02-24 13:55:00,22.19,22.44,22.18,22.28,66740.0,14.3813,14.5433,14.3748,14.4396,66740.0
2016-02-24 14:00:00,22.29,22.43,22.2,22.21,46186.0,14.4461,14.5368,14.3877,14.3942,46186.0
2016-02-24 14:05:00,22.21,22.26,21.96,22.19,53134.0,14.3942,14.4266,14.2322,14.3813,53134.0
2016-02-24 14:10:00,22.19,22.48,22.18,22.43,49855.0,14.3813,14.5692,14.3748,14.5368,49855.0
2016-02-24 14:15:00,22.45,22.47,22.28,22.32,40279.0,14.5498,14.5627,14.4396,14.4655,40279.0
2016-02-24 14:20:00,22.3,22.3,22.1,22.2,33523.0,14.4525,14.4525,14.3229,14.3877,33523.0
2016-02-24 14:25:00,22.21,22.23,22.13,22.21,26491.0,14.3942,14.4072,14.3424,14.3942,26491.0
2016-02-24 14:30:00,22.23,22.45,22.23,22.39,32790.0,14.4072,14.5498,14.4072,14.5109,32790.0
2016-02-24 14:35:00,22.4,22.41,22.13,22.15,40486.0,14.5174,14.5238,14.3424,14.3553,40486.0
2016-02-24 14:40:00,22.18,22.3,22.11,22.28,32324.0,14.3748,14.4525,14.3294,14.4396,32324.0
2016-02-24 14:45:00,22.28,22.28,22.17,22.26,37660.0,14.4396,14.4396,14.3683,14.4266,37660.0
2016-02-24 14:50:00,22.25,22.25,22.07,22.1,28849.0,14.4201,14.4201,14.3035,14.3229,28849.0
2016-02-24 14:55:00,22.09,22.14,22.05,22.11,21966.0,14.3164,14.3489,14.2905,14.3294,21966.0
2016-02-24 15:00:00,22.11,22.15,22.1,22.13,37529.0,14.3294,14.3553,14.3229,14.3424,37529.0
2016-02-24 15:05:00,22.15,22.31,22.13,22.31,35826.0,14.3553,14.459,14.3424,14.459,35826.0
2016-02-24 15:10:00,22.3,22.43,22.22,22.22,46447.0,14.4525,14.5368,14.4007,14.4007,46447.0
2016-02-24 15:15:00,22.22,22.23,22.06,22.1,71780.0,14.4007,14.4072,14.297,14.3229,71780.0
2016-02-24 15:20:00,22.1,22.11,21.93,22.02,59062.0,14.3229,14.3294,14.2128,14.2711,59062.0
2016-02-24 15:25:00,22.01,22.1,21.99,22.06,74140.0,14.2646,14.3229,14.2516,14.297,74140.0
2016-02-24 15:30:00,22.06,22.15,22.02,22.14,66793.0,14.297,14.3553,14.2711,14.3489,66793.0
2016-02-24 15:35:00,22.15,22.22,22.13,22.21,54489.0,14.3553,14.4007,14.3424,14.3942,54489.0
2016-02-24 15:40:00,22.21,22.23,22.16,22.23,96845.0,14.3942,14.4072,14.3618,14.4072,96845.0
2016-02-24 15:45:00,22.23,22.5,22.23,22.44,87431.0,14.4072,14.5822,14.4072,14.5433,87431.0
2016-02-24 15:50:00,22.44,22.45,22.32,22.43,115770.0,14.5433,14.5498,14.4655,14.5368,115770.0
2016-02-24 15:55:00,22.44,22.44,22.1,22.14,240935.0,14.5433,14.5433,14.3229,14.3489,240935.0
2016-02-25 09:30:00,21.62,22.71,21.45,21.76,152493.0,14.0118,14.7183,13.9017,14.1026,152493.0
2016-02-25 09:35:00,21.73,22.05,20.81,21.12,99462.0,14.0831,14.2905,13.4869,13.6878,99462.0
2016-02-25 09:40:00,21.21,21.91,20.91,21.39,115838.0,13.7461,14.1998,13.5517,13.8628,115838.0
2016-02-25 09:45:00,21.32,22.1,21.29,21.9,254525.0,13.8174,14.3229,13.798,14.1933,254525.0
2016-02-25 09:50:00,21.93,22.13,21.87,22.01,118400.0,14.2128,14.3424,14.1739,14.2646,118400.0
2016-02-25 09:55:00,22.01,22.1,21.9,21.94,115377.0,14.2646,14.3229,14.1933,14.2192,115377.0
2016-02-25 10:00:00,21.92,22.57,21.67,22.5,226122.0,14.2063,14.6275,14.0442,14.5822,226122.0
2016-02-25 10:05:00,22.5,22.88,22.24,22.41,61037.0,14.5822,14.8284,14.4137,14.5238,61037.0
2016-02-25 10:10:00,22.39,23.0,22.3,22.88,40774.0,14.5109,14.9062,14.4525,14.8284,40774.0
2016-02-25 10:15:00,22.92,23.02,22.7,22.94,45299.0,14.8544,14.9192,14.7118,14.8673,45299.0
2016-02-25 10:20:00,22.92,23.28,22.66,22.9,145045.0,14.8544,15.0877,14.6859,14.8414,145045.0
2016-02-25 10:25:00,22.91,23.39,22.87,23.39,83041.0,14.8479,15.159,14.822,15.159,83041.0
2016-02-25 10:30:00,23.36,23.37,22.44,22.73,132703.0,15.1395,15.146,14.5433,14.7312,132703.0
2016-02-25 10:35:00,22.73,23.06,22.5,23.0,171825.0,14.7312,14.9451,14.5822,14.9062,171825.0
2016-02-25 10:40:00,23.04,23.3,22.72,23.06,154928.0,14.9321,15.1006,14.7247,14.9451,154928.0
2016-02-25 10:45:00,22.99,23.01,22.51,22.75,82919.0,14.8997,14.9127,14.5886,14.7442,82919.0
2016-02-25 10:50:00,22.72,22.75,22.1,22.33,163137.0,14.7247,14.7442,14.3229,14.472,163137.0
2016-02-25 10:55:00,22.32,22.39,21.78,21.95,93607.0,14.4655,14.5109,14.1155,14.2257,93607.0
2016-02-25 11:00:00,21.98,22.29,21.71,21.82,133528.0,14.2452,14.4461,14.0702,14.1415,133528.0
2016-02-25 11:05:00,21.81,22.28,21.7,22.28,136003.0,14.135,14.4396,14.0637,14.4396,136003.0
2016-02-25 11:10:00,22.28,22.51,21.99,22.27,106931.0,14.4396,14.5886,14.2516,14.4331,106931.0
2016-02-25 11:15:00,22.24,22.5,22.14,22.37,96754.0,14.4137,14.5822,14.3489,14.4979,96754.0
2016-02-25 11:20:00,22.37,22.59,22.15,22.49,189556.0,14.4979,14.6405,14.3553,14.5757,189556.0
2016-02-25 11:25:00,22.51,22.66,22.4,22.47,48980.0,14.5886,14.6859,14.5174,14.5627,48980.0
2016-02-25 11:30:00,22.48,22.7,22.41,22.56,125238.0,14.5692,14.7118,14.5238,14.6211,125238.0
2016-02-25 11:35:00,22.56,22.61,22.43,22.46,40972.0,14.6211,14.6535,14.5368,14.5562,40972.0
2016-02-25 11:40:00,22.47,22.47,22.3,22.31,19665.0,14.5627,14.5627,14.4525,14.459,19665.0
2016-02-25 11:45:00,22.32,22.4,22.22,22.4,21148.0,14.4655,14.5174,14.4007,14.5174,21148.0
2016-02-25 11:50:00,22.42,22.76,22.4,22.76,31320.0,14.5303,14.7507,14.5174,14.7507,31320.0
2016-02-25 11:55:00,22.73,22.79,22.6,22.6,35594.0,14.7312,14.7701,14.647,14.647,35594.0
2016-02-25 12:00:00,22.62,22.73,22.52,22.68,52904.0,14.6599,14.7312,14.5951,14.6988,52904.0
2016-02-25 12:05:00,22.7,22.94,22.68,22.85,54521.0,14.7118,14.8673,14.6988,14.809,54521.0
2016-02-25 12:10:00,22.88,23.12,22.76,22.79,91596.0,14.8284,14.984,14.7507,14.7701,91596.0
2016-02-25 12:15:00,22.78,22.97,22.68,22.83,69837.0,14.7636,14.8868,14.6988,14.796,69837.0
2016-02-25 12:20:00,22.83,23.05,22.77,23.0,96616.0,14.796,14.9386,14.7572,14.9062,96616.0
2016-02-25 12:25:00,22.98,23.3,22.84,23.11,238750.0,14.8933,15.1006,14.8025,14.9775,238750.0
2016-02-25 12:30:00,23.08,23.2,22.85,22.92,188821.0,14.9581,15.0358,14.809,14.8544,188821.0
2016-02-25 12:35:00,22.89,23.26,22.89,23.11,40508.0,14.8349,15.0747,14.8349,14.9775,40508.0
2016-02-25 12:40:00,23.15,23.3,22.92,23.2,120331.0,15.0034,15.1006,14.8544,15.0358,120331.0
2016-02-25 12:45:00,23.2,23.55,23.16,23.32,134713.0,15.0358,15.2627,15.0099,15.1136,134713.0
2016-02-25 12:50:00,23.33,23.39,23.22,23.3,14455.0,15.1201,15.159,15.0488,15.1006,14455.0
2016-02-25 12:55:00,23.32,23.34,23.1,23.21,23321.0,15.1136,15.1266,14.971,15.0423,23321.0
2016-02-25 13:00:00,23.22,23.27,23.11,23.16,42949.0,15.0488,15.0812,14.9775,15.0099,42949.0
2016-02-25 13:05:00,23.19,23.29,23.11,23.22,50229.0,15.0294,15.0942,14.9775,15.0488,50229.0
2016-02-25 13:10:00,23.22,23.55,23.05,23.44,155760.0,15.0488,15.2627,14.9386,15.1914,155760.0
2016-02-25 13:15:00,23.44,23.93,23.25,23.55,124279.0,15.1914,15.5089,15.0682,15.2627,124279.0
2016-02-25 13:20:00,23.54,24.0,23.49,23.91,135543.0,15.2562,15.5543,15.2238,15.496,135543.0
2016-02-25 13:25:00,23.94,23.98,23.57,23.96,129098.0,15.5154,15.5413,15.2756,15.5284,129098.0
2016-02-25 13:30:00,23.9,24.18,23.9,24.03,84656.0,15.4895,15.671,15.4895,15.5738,84656.0
2016-02-25 13:35:00,24.0,24.05,23.67,23.75,55631.0,15.5543,15.5867,15.3404,15.3923,55631.0
2016-02-25 13:40:00,23.76,23.88,23.73,23.85,21004.0,15.3988,15.4765,15.3793,15.4571,21004.0
2016-02-25 13:45:00,23.83,24.02,23.75,23.89,73772.0,15.4441,15.5673,15.3923,15.483,73772.0
2016-02-25 13:50:00,23.89,24.17,23.89,24.09,33098.0,15.483,15.6645,15.483,15.6126,33098.0
2016-02-25 13:55:00,24.07,24.12,23.68,23.93,87558.0,15.5997,15.6321,15.3469,15.5089,87558.0
2016-02-25 14:00:00,23.93,23.93,23.71,23.74,23941.0,15.5089,15.5089,15.3664,15.3858,23941.0
2016-02-25 14:05:00,23.79,24.02,23.78,23.89,51851.0,15.4182,15.5673,15.4117,15.483,51851.0
2016-02-25 14:10:00,23.89,24.35,23.65,24.17,102032.0,15.483,15.7811,15.3275,15.6645,102032.0
2016-02-25 14:15:00,24.23,24.58,24.23,24.3,57990.0,15.7034,15.9302,15.7034,15.7487,57990.0
2016-02-25 14:20:00,24.3,24.43,24.22,24.36,26145.0,15.7487,15.833,15.6969,15.7876,26145.0
2016-02-25 14:25:00,24.33,24.41,23.99,24.26,114420.0,15.7682,15.82,15.5478,15.7228,114420.0
2016-02-25 14:30:00,24.27,24.67,24.15,24.53,113591.0,15.7293,15.9885,15.6515,15.8978,113591.0
2016-02-25 14:35:00,24.56,24.65,24.41,24.41,36968.0,15.9172,15.9756,15.82,15.82,36968.0
2016-02-25 14:40:00,24.41,24.48,24.25,24.33,32603.0,15.82,15.8654,15.7163,15.7682,32603.0
2016-02-25 14:45:00,24.34,24.51,24.2,24.39,29500.0,15.7747,15.8848,15.6839,15.8071,29500.0
2016-02-25 14:50:00,24.38,24.38,24.12,24.23,30546.0,15.8006,15.8006,15.6321,15.7034,30546.0
2016-02-25 14:55:00,24.25,24.36,24.16,24.23,22217.0,15.7163,15.7876,15.658,15.7034,22217.0
2016-02-25 15:00:00,24.23,24.45,24.22,24.32,41174.0,15.7034,15.846,15.6969,15.7617,41174.0
2016-02-25 15:05:00,24.31,24.46,24.3,24.41,48564.0,15.7552,15.8524,15.7487,15.82,48564.0
2016-02-25 15:10:00,24.4,24.56,24.38,24.53,54188.0,15.8135,15.9172,15.8006,15.8978,54188.0
2016-02-25 15:15:00,24.54,24.7,24.52,24.58,49600.0,15.9043,16.008,15.8913,15.9302,49600.0
2016-02-25 15:20:00,24.58,24.62,24.47,24.52,33744.0,15.9302,15.9561,15.8589,15.8913,33744.0
2016-02-25 15:25:00,24.54,24.61,24.49,24.56,43557.0,15.9043,15.9497,15.8719,15.9172,43557.0
2016-02-25 15:30:00,24.53,24.58,24.38,24.41,48438.0,15.8978,15.9302,15.8006,15.82,48438.0
2016-02-25 15:35:00,24.41,24.41,24.23,24.32,51814.0,15.82,15.82,15.7034,15.7617,51814.0
2016-02-25 15:40:00,24.29,24.31,24.17,24.19,77089.0,15.7423,15.7552,15.6645,15.6774,77089.0
2016-02-25 15:45:00,24.19,24.31,24.16,24.18,89253.0,15.6774,15.7552,15.658,15.671,89253.0
2016-02-25 15:50:00,24.19,24.22,24.1,24.19,115349.0,15.6774,15.6969,15.6191,15.6774,115349.0
2016-02-25 15:55:00,24.19,24.4,24.15,24.3,210262.0,15.6774,15.8135,15.6515,15.7487,210262.0
2016-02-26 09:30:00,25.03,26.29,25.03,26.04,211095.0,16.2219,17.0385,16.2219,16.8764,211095.0
2016-02-26 09:35:00,26.06,26.65,25.9,26.21,141474.0,16.8894,17.2718,16.7857,16.9866,141474.0
2016-02-26 09:40:00,26.3,26.42,25.81,25.98,39337.0,17.0449,17.1227,16.7274,16.8375,39337.0
2016-02-26 09:45:00,25.92,26.04,25.81,25.95,183403.0,16.7987,16.8764,16.7274,16.8181,183403.0
2016-02-26 09:50:00,25.95,26.64,25.87,26.39,126784.0,16.8181,17.2653,16.7663,17.1033,126784.0
2016-02-26 09:55:00,26.4,27.11,26.35,27.11,359555.0,17.1097,17.5699,17.0773,17.5699,359555.0
2016-02-26 10:00:00,27.11,27.61,26.79,27.26,207893.0,17.5699,17.8939,17.3625,17.6671,207893.0
2016-02-26 10:05:00,27.29,27.49,27.0,27.0,206165.0,17.6865,17.8162,17.4986,17.4986,206165.0
2016-02-26 10:10:00,27.01,27.15,26.7,26.75,110806.0,17.5051,17.5958,17.3042,17.3366,110806.0
2016-02-26 10:15:00,26.78,26.92,26.5,26.63,77609.0,17.356,17.4468,17.1746,17.2588,77609.0
2016-02-26 10:20:00,26.61,26.75,26.38,26.56,105394.0,17.2458,17.3366,17.0968,17.2134,105394.0
2016-02-26 10:25:00,26.61,26.62,26.24,26.35,108075.0,17.2458,17.2523,17.006,17.0773,108075.0
2016-02-26 10:30:00,26.3,26.44,26.05,26.42,48051.0,17.0449,17.1357,16.8829,17.1227,48051.0
2016-02-26 10:35:00,26.42,26.49,26.2,26.31,88108.0,17.1227,17.1681,16.9801,17.0514,88108.0
2016-02-26 10:40:00,26.3,26.52,26.15,26.15,92013.0,17.0449,17.1875,16.9477,16.9477,92013.0
2016-02-26 10:45:00,26.15,26.32,25.71,26.26,153128.0,16.9477,17.0579,16.6626,17.019,153128.0
2016-02-26 10:50:00,26.22,26.29,26.13,26.23,60059.0,16.9931,17.0385,16.9348,16.9996,60059.0
2016-02-26 10:55:00,26.21,26.58,26.21,26.46,142273.0,16.9866,17.2264,16.9866,17.1486,142273.0
2016-02-26 11:00:00,26.46,26.73,26.34,26.67,96596.0,17.1486,17.3236,17.0709,17.2847,96596.0
2016-02-26 11:05:00,26.74,26.78,26.55,26.67,38627.0,17.3301,17.356,17.207,17.2847,38627.0
2016-02-26 11:10:00,26.67,26.88,26.55,26.68,78153.0,17.2847,17.4208,17.207,17.2912,78153.0
2016-02-26 11:15:00,26.72,27.0,26.58,26.71,119466.0,17.3171,17.4986,17.2264,17.3107,119466.0
2016-02-26 11:20:00,26.68,26.72,26.42,26.48,60963.0,17.2912,17.3171,17.1227,17.1616,60963.0
2016-02-26 11:25:00,26.52,26.52,26.22,26.22,48571.0,17.1875,17.1875,16.9931,16.9931,48571.0
2016-02-26 11:30:00,26.21,26.4,25.95,26.05,136589.0,16.9866,17.1097,16.8181,16.8829,136589.0
2016-02-26 11:35:00,26.1,26.1,25.86,26.02,31695.0,16.9153,16.9153,16.7598,16.8635,31695.0
2016-02-26 11:40:00,25.97,25.99,25.73,25.83,68216.0,16.8311,16.844,16.6755,16.7403,68216.0
2016-02-26 11:45:00,25.85,26.02,25.8,25.96,36941.0,16.7533,16.8635,16.7209,16.8246,36941.0
2016-02-26 11:50:00,26.0,26.13,25.76,25.96,53276.0,16.8505,16.9348,16.695,16.8246,53276.0
2016-02-26 11:55:00,25.92,26.09,25.92,25.99,85718.0,16.7987,16.9088,16.7987,16.844,85718.0
2016-02-26 12:00:00,26.0,26.0,25.59,25.6,72283.0,16.8505,16.8505,16.5848,16.5913,72283.0
2016-02-26 12:05:00,25.61,25.67,25.51,25.54,126337.0,16.5977,16.6366,16.5329,16.5524,126337.0
2016-02-26 12:10:00,25.54,26.05,25.44,25.86,179904.0,16.5524,16.8829,16.4876,16.7598,179904.0
2016-02-26 12:15:00,25.86,25.86,25.54,25.66,69489.0,16.7598,16.7598,16.5524,16.6302,69489.0
2016-02-26 12:20:00,25.66,25.74,25.53,25.71,60185.0,16.6302,16.682,16.5459,16.6626,60185.0
2016-02-26 12:25:00,25.73,25.73,25.53,25.55,29695.0,16.6755,16.6755,16.5459,16.5589,29695.0
2016-02-26 12:30:00,25.53,25.64,25.44,25.47,42220.0,16.5459,16.6172,16.4876,16.507,42220.0
2016-02-26 12:35:00,25.46,25.68,25.44,25.62,32145.0,16.5005,16.6431,16.4876,16.6042,32145.0
2016-02-26 12:40:00,25.62,25.62,25.43,25.52,66364.0,16.6042,16.6042,16.4811,16.5394,66364.0
2016-02-26 12:45:00,25.52,25.52,25.43,25.45,54635.0,16.5394,16.5394,16.4811,16.4941,54635.0
2016-02-26 12:50:00,25.45,25.67,25.45,25.65,38498.0,16.4941,16.6366,16.4941,16.6237,38498.0
2016-02-26 12:55:00,25.67,25.68,25.42,25.43,38443.0,16.6366,16.6431,16.4746,16.4811,38443.0
2016-02-26 13:00:00,25.42,25.5,25.2,25.31,95952.0,16.4746,16.5265,16.332,16.4033,95952.0
2016-02-26 13:05:00,25.31,25.42,25.29,25.35,31640.0,16.4033,16.4746,16.3904,16.4292,31640.0
2016-02-26 13:10:00,25.35,25.52,25.33,25.45,55892.0,16.4292,16.5394,16.4163,16.4941,55892.0
2016-02-26 13:15:00,25.44,25.58,25.33,25.47,44556.0,16.4876,16.5783,16.4163,16.507,44556.0
2016-02-26 13:20:00,25.51,25.89,25.51,25.86,38441.0,16.5329,16.7792,16.5329,16.7598,38441.0
2016-02-26 13:25:00,25.89,25.96,25.54,25.59,121909.0,16.7792,16.8246,16.5524,16.5848,121909.0
2016-02-26 13:30:00,25.56,25.77,25.49,25.56,90908.0,16.5653,16.7014,16.52,16.5653,90908.0
2016-02-26 13:35:00,25.58,25.81,25.55,25.7,76095.0,16.5783,16.7274,16.5589,16.6561,76095.0
2016-02-26 13:40:00,25.64,25.69,25.24,25.46,189479.0,16.6172,16.6496,16.358,16.5005,189479.0
2016-02-26 13:45:00,25.43,25.46,25.05,25.11,114381.0,16.4811,16.5005,16.2348,16.2737,114381.0
2016-02-26 13:50:00,25.11,25.14,24.84,25.14,89849.0,16.2737,16.2931,16.0987,16.2931,89849.0
2016-02-26 13:55:00,25.14,25.2,25.11,25.2,30289.0,16.2931,16.332,16.2737,16.332,30289.0
2016-02-26 14:00:00,25.21,25.34,25.19,25.32,36150.0,16.3385,16.4228,16.3255,16.4098,36150.0
2016-02-26 14:05:00,25.31,25.34,25.11,25.11,27652.0,16.4033,16.4228,16.2737,16.2737,27652.0
2016-02-26 14:10:00,25.12,25.15,24.77,24.89,50813.0,16.2802,16.2996,16.0533,16.1311,50813.0
2016-02-26 14:15:00,24.87,25.04,24.87,24.99,30974.0,16.1182,16.2283,16.1182,16.1959,30974.0
2016-02-26 14:20:00,24.98,25.05,24.92,24.92,27802.0,16.1894,16.2348,16.1506,16.1506,27802.0
2016-02-26 14:25:00,24.92,25.2,24.9,25.2,79248.0,16.1506,16.332,16.1376,16.332,79248.0
2016-02-26 14:30:00,25.2,25.27,25.08,25.27,60651.0,16.332,16.3774,16.2543,16.3774,60651.0
2016-02-26 14:35:00,25.26,25.36,25.17,25.18,65273.0,16.3709,16.4357,16.3126,16.3191,65273.0
2016-02-26 14:40:00,25.2,25.21,24.88,25.03,72521.0,16.332,16.3385,16.1246,16.2219,72521.0
2016-02-26 14:45:00,25.05,25.44,25.05,25.34,169344.0,16.2348,16.4876,16.2348,16.4228,169344.0
2016-02-26 14:50:00,25.4,25.59,25.38,25.55,37349.0,16.4616,16.5848,16.4487,16.5589,37349.0
2016-02-26 14:55:00,25.57,25.57,25.47,25.52,31011.0,16.5718,16.5718,16.507,16.5394,31011.0
2016-02-26 15:00:00,25.51,25.67,25.51,25.63,36413.0,16.5329,16.6366,16.5329,16.6107,36413.0
2016-02-26 15:05:00,25.61,25.63,25.45,25.55,86185.0,16.5977,16.6107,16.4941,16.5589,86185.0
2016-02-26 15:10:00,25.55,25.59,25.46,25.52,41150.0,16.5589,16.5848,16.5005,16.5394,41150.0
2016-02-26 15:15:00,25.52,25.8,25.52,25.72,65102.0,16.5394,16.7209,16.5394,16.669,65102.0
2016-02-26 15:20:00,25.73,25.73,25.54,25.56,41278.0,16.6755,16.6755,16.5524,16.5653,41278.0
2016-02-26 15:25:00,25.57,25.6,25.51,25.55,55063.0,16.5718,16.5913,16.5329,16.5589,55063.0
2016-02-26 15:30:00,25.55,25.73,25.53,25.71,42214.0,16.5589,16.6755,16.5459,16.6626,42214.0
2016-02-26 15:35:00,25.71,25.84,25.69,25.73,45448.0,16.6626,16.7468,16.6496,16.6755,45448.0
2016-02-26 15:40:00,25.73,25.83,25.58,25.83,96917.0,16.6755,16.7403,16.5783,16.7403,96917.0
2016-02-26 15:45:00,25.82,25.82,25.64,25.69,75338.0,16.7338,16.7338,16.6172,16.6496,75338.0
2016-02-26 15:50:00,25.69,25.72,25.61,25.72,94656.0,16.6496,16.669,16.5977,16.669,94656.0
2016-02-26 15:55:00,25.72,25.72,25.48,25.57,192236.0,16.669,16.669,16.5135,16.5718,192236.0
2016-02-29 09:30:00,25.55,25.81,25.32,25.65,51229.0,16.5589,16.7274,16.4098,16.6237,51229.0
2016-02-29 09:35:00,25.72,26.39,25.72,26.1,111647.0,16.669,17.1033,16.669,16.9153,111647.0
2016-02-29 09:40:00,26.21,26.31,25.85,26.04,14802.0,16.9866,17.0514,16.7533,16.8764,14802.0
2016-02-29 09:45:00,26.09,26.42,25.99,26.27,52797.0,16.9088,17.1227,16.844,17.0255,52797.0
2016-02-29 09:50:00,26.22,26.58,26.18,26.29,57207.0,16.9931,17.2264,16.9672,17.0385,57207.0
2016-02-29 09:55:00,26.27,26.4,26.08,26.27,27588.0,17.0255,17.1097,16.9024,17.0255,27588.0
2016-02-29 10:00:00,26.33,26.57,26.14,26.48,30970.0,17.0644,17.2199,16.9412,17.1616,30970.0
2016-02-29 10:05:00,26.44,26.66,26.2,26.59,82028.0,17.1357,17.2782,16.9801,17.2329,82028.0
2016-02-29 10:10:00,26.55,26.67,26.46,26.67,19937.0,17.207,17.2847,17.1486,17.2847,19937.0
2016-02-29 10:15:00,26.68,26.76,26.43,26.53,39364.0,17.2912,17.3431,17.1292,17.194,39364.0
2016-02-29 10:20:00,26.53,26.76,26.53,26.61,24685.0,17.194,17.3431,17.194,17.2458,24685.0
2016-02-29 10:25:00,26.53,26.59,26.18,26.46,79451.0,17.194,17.2329,16.9672,17.1486,79451.0
2016-02-29 10:30:00,26.41,26.54,26.07,26.3,116501.0,17.1162,17.2005,16.8959,17.0449,116501.0
2016-02-29 10:35:00,26.25,26.87,26.19,26.71,65645.0,17.0125,17.4143,16.9736,17.3107,65645.0
2016-02-29 10:40:00,26.7,27.07,26.63,27.07,29582.0,17.3042,17.544,17.2588,17.544,29582.0
2016-02-29 10:45:00,26.99,27.05,26.83,26.92,31650.0,17.4921,17.531,17.3884,17.4468,31650.0
2016-02-29 10:50:00,26.91,27.35,26.91,27.35,52850.0,17.4403,17.7254,17.4403,17.7254,52850.0
2016-02-29 10:55:00,27.35,27.35,27.04,27.13,50350.0,17.7254,17.7254,17.5245,17.5829,50350.0
2016-02-29 11:00:00,27.08,27.2,26.99,27.17,41189.0,17.5504,17.6282,17.4921,17.6088,41189.0
2016-02-29 11:05:00,27.21,27.29,27.03,27.14,61779.0,17.6347,17.6865,17.518,17.5893,61779.0
2016-02-29 11:10:00,27.15,27.25,26.86,26.86,61109.0,17.5958,17.6606,17.4079,17.4079,61109.0
2016-02-29 11:15:00,26.86,27.16,26.86,26.97,36786.0,17.4079,17.6023,17.4079,17.4792,36786.0
2016-02-29 11:20:00,26.97,27.26,26.8,27.26,86371.0,17.4792,17.6671,17.369,17.6671,86371.0
2016-02-29 11:25:00,27.22,27.34,27.2,27.25,66686.0,17.6412,17.719,17.6282,17.6606,66686.0
2016-02-29 11:30:00,27.22,27.24,27.04,27.12,17392.0,17.6412,17.6541,17.5245,17.5764,17392.0
2016-02-29 11:35:00,27.18,27.35,27.1,27.17,68924.0,17.6153,17.7254,17.5634,17.6088,68924.0
2016-02-29 11:40:00,27.16,27.17,26.99,27.03,10822.0,17.6023,17.6088,17.4921,17.518,10822.0
2016-02-29 11:45:00,27.01,27.06,26.9,26.92,11551.0,17.5051,17.5375,17.4338,17.4468,11551.0
2016-02-29 11:50:00,26.91,26.99,26.74,26.81,17151.0,17.4403,17.4921,17.3301,17.3755,17151.0
2016-02-29 11:55:00,26.79,26.84,26.51,26.72,118364.0,17.3625,17.3949,17.181,17.3171,118364.0
2016-02-29 12:00:00,26.69,26.7,26.52,26.54,39616.0,17.2977,17.3042,17.1875,17.2005,39616.0
2016-02-29 12:05:00,26.53,26.65,26.49,26.54,33657.0,17.194,17.2718,17.1681,17.2005,33657.0
2016-02-29 12:10:00,26.56,26.66,26.54,26.61,12950.0,17.2134,17.2782,17.2005,17.2458,12950.0
2016-02-29 12:15:00,26.66,26.74,26.6,26.7,17442.0,17.2782,17.3301,17.2394,17.3042,17442.0
2016-02-29 12:20:00,26.7,26.8,26.62,26.7,52944.0,17.3042,17.369,17.2523,17.3042,52944.0
2016-02-29 12:25:00,26.71,26.78,26.66,26.78,18098.0,17.3107,17.356,17.2782,17.356,18098.0
2016-02-29 12:30:00,26.77,26.83,26.73,26.83,11723.0,17.3495,17.3884,17.3236,17.3884,11723.0
2016-02-29 12:35:00,26.84,26.93,26.76,26.78,26984.0,17.3949,17.4532,17.3431,17.356,26984.0
2016-02-29 12:40:00,26.78,26.87,26.69,26.72,68766.0,17.356,17.4143,17.2977,17.3171,68766.0
2016-02-29 12:45:00,26.72,26.77,26.71,26.76,17825.0,17.3171,17.3495,17.3107,17.3431,17825.0
2016-02-29 12:50:00,26.73,26.85,26.73,26.81,14403.0,17.3236,17.4014,17.3236,17.3755,14403.0
2016-02-29 12:55:00,26.8,26.93,26.77,26.89,20112.0,17.369,17.4532,17.3495,17.4273,20112.0
2016-02-29 13:00:00,26.89,26.98,26.85,26.92,26441.0,17.4273,17.4856,17.4014,17.4468,26441.0
2016-02-29 13:05:00,26.92,26.98,26.88,26.94,17548.0,17.4468,17.4856,17.4208,17.4597,17548.0
2016-02-29 13:10:00,26.92,26.99,26.91,26.93,19768.0,17.4468,17.4921,17.4403,17.4532,19768.0
2016-02-29 13:15:00,26.93,27.03,26.9,26.9,47953.0,17.4532,17.518,17.4338,17.4338,47953.0
2016-02-29 13:20:00,26.9,26.93,26.66,26.74,139699.0,17.4338,17.4532,17.2782,17.3301,139699.0
2016-02-29 13:25:00,26.76,26.77,26.69,26.77,28535.0,17.3431,17.3495,17.2977,17.3495,28535.0
2016-02-29 13:30:00,26.74,26.77,26.73,26.76,18252.0,17.3301,17.3495,17.3236,17.3431,18252.0
2016-02-29 13:35:00,26.77,26.85,26.74,26.84,21241.0,17.3495,17.4014,17.3301,17.3949,21241.0
2016-02-29 13:40:00,26.84,26.84,26.6,26.68,23938.0,17.3949,17.3949,17.2394,17.2912,23938.0
2016-02-29 13:45:00,26.69,26.75,26.67,26.75,29526.0,17.2977,17.3366,17.2847,17.3366,29526.0
2016-02-29 13:50:00,26.72,26.85,26.72,26.79,21556.0,17.3171,17.4014,17.3171,17.3625,21556.0
2016-02-29 13:55:00,26.79,26.85,26.77,26.84,25195.0,17.3625,17.4014,17.3495,17.3949,25195.0
2016-02-29 14:00:00,26.84,26.84,26.7,26.74,32316.0,17.3949,17.3949,17.3042,17.3301,32316.0
2016-02-29 14:05:00,26.72,26.73,26.42,26.48,51799.0,17.3171,17.3236,17.1227,17.1616,51799.0
2016-02-29 14:10:00,26.46,26.7,26.41,26.67,75712.0,17.1486,17.3042,17.1162,17.2847,75712.0
2016-02-29 14:15:00,26.67,26.81,26.65,26.78,68381.0,17.2847,17.3755,17.2718,17.356,68381.0
2016-02-29 14:20:00,26.78,26.78,26.58,26.68,40867.0,17.356,17.356,17.2264,17.2912,40867.0
2016-02-29 14:25:00,26.66,26.86,26.66,26.84,32189.0,17.2782,17.4079,17.2782,17.3949,32189.0
2016-02-29 14:30:00,26.83,26.9,26.82,26.87,32401.0,17.3884,17.4338,17.3819,17.4143,32401.0
2016-02-29 14:35:00,26.86,26.94,26.74,26.75,47335.0,17.4079,17.4597,17.3301,17.3366,47335.0
2016-02-29 14:40:00,26.77,26.81,26.66,26.68,29307.0,17.3495,17.3755,17.2782,17.2912,29307.0
2016-02-29 14:45:00,26.69,26.86,26.66,26.82,30422.0,17.2977,17.4079,17.2782,17.3819,30422.0
2016-02-29 14:50:00,26.8,26.9,26.68,26.71,28961.0,17.369,17.4338,17.2912,17.3107,28961.0
2016-02-29 14:55:00,26.69,26.74,26.55,26.62,35792.0,17.2977,17.3301,17.207,17.2523,35792.0
2016-02-29 15:00:00,26.6,26.66,26.49,26.64,51886.0,17.2394,17.2782,17.1681,17.2653,51886.0
2016-02-29 15:05:00,26.65,26.74,26.61,26.68,44568.0,17.2718,17.3301,17.2458,17.2912,44568.0
2016-02-29 15:10:00,26.68,26.69,26.58,26.65,49693.0,17.2912,17.2977,17.2264,17.2718,49693.0
2016-02-29 15:15:00,26.66,26.74,26.65,26.7,47099.0,17.2782,17.3301,17.2718,17.3042,47099.0
2016-02-29 15:20:00,26.7,26.73,26.49,26.49,95059.0,17.3042,17.3236,17.1681,17.1681,95059.0
2016-02-29 15:25:00,26.49,26.64,26.29,26.44,160881.0,17.1681,17.2653,17.0385,17.1357,160881.0
2016-02-29 15:30:00,26.44,26.59,26.36,26.59,88544.0,17.1357,17.2329,17.0838,17.2329,88544.0
2016-02-29 15:35:00,26.59,26.65,26.53,26.57,58479.0,17.2329,17.2718,17.194,17.2199,58479.0
2016-02-29 15:40:00,26.56,26.68,26.53,26.65,98490.0,17.2134,17.2912,17.194,17.2718,98490.0
2016-02-29 15:45:00,26.63,26.65,26.58,26.65,161709.0,17.2588,17.2718,17.2264,17.2718,161709.0
2016-02-29 15:50:00,26.64,26.73,26.63,26.64,195353.0,17.2653,17.3236,17.2588,17.2653,195353.0
2016-02-29 15:55:00,26.63,26.91,26.62,26.88,641766.0,17.2588,17.4403,17.2523,17.4208,641766.0
2016-03-01 09:30:00,26.83,26.95,26.45,26.51,62595.0,17.3884,17.4662,17.1421,17.181,62595.0
2016-03-01 09:35:00,26.51,26.68,26.25,26.32,40129.0,17.181,17.2912,17.0125,17.0579,40129.0
2016-03-01 09:40:00,26.35,26.5,25.77,26.3,220721.0,17.0773,17.1746,16.7014,17.0449,220721.0
2016-03-01 09:45:00,26.23,26.27,26.04,26.1,52423.0,16.9996,17.0255,16.8764,16.9153,52423.0
2016-03-01 09:50:00,26.14,26.22,26.01,26.18,48966.0,16.9412,16.9931,16.857,16.9672,48966.0
2016-03-01 09:55:00,26.19,26.44,26.03,26.43,28222.0,16.9736,17.1357,16.8699,17.1292,28222.0
2016-03-01 10:00:00,26.39,26.62,26.29,26.48,170290.0,17.1033,17.2523,17.0385,17.1616,170290.0
2016-03-01 10:05:00,26.48,26.57,26.15,26.27,141881.0,17.1616,17.2199,16.9477,17.0255,141881.0
2016-03-01 10:10:00,26.27,26.33,26.1,26.24,49325.0,17.0255,17.0644,16.9153,17.006,49325.0
2016-03-01 10:15:00,26.23,26.25,25.74,25.75,38889.0,16.9996,17.0125,16.682,16.6885,38889.0
2016-03-01 10:20:00,25.74,26.16,25.74,26.16,93989.0,16.682,16.9542,16.682,16.9542,93989.0
2016-03-01 10:25:00,26.15,26.31,26.14,26.24,86275.0,16.9477,17.0514,16.9412,17.006,86275.0
2016-03-01 10:30:00,26.25,26.41,25.99,26.39,171039.0,17.0125,17.1162,16.844,17.1033,171039.0
2016-03-01 10:35:00,26.39,26.55,26.24,26.35,117115.0,17.1033,17.207,17.006,17.0773,117115.0
2016-03-01 10:40:00,26.37,26.73,26.17,26.73,90064.0,17.0903,17.3236,16.9607,17.3236,90064.0
2016-03-01 10:45:00,26.73,26.73,25.96,25.97,244800.0,17.3236,17.3236,16.8246,16.8311,244800.0
2016-03-01 10:50:00,25.97,26.18,25.87,26.06,123785.0,16.8311,16.9672,16.7663,16.8894,123785.0
2016-03-01 10:55:00,26.08,26.23,25.72,25.88,114960.0,16.9024,16.9996,16.669,16.7727,114960.0
2016-03-01 11:00:00,25.89,26.12,25.85,26.04,95199.0,16.7792,16.9283,16.7533,16.8764,95199.0
2016-03-01 11:05:00,26.06,26.09,25.96,26.03,96195.0,16.8894,16.9088,16.8246,16.8699,96195.0
2016-03-01 11:10:00,26.05,26.24,26.04,26.08,41042.0,16.8829,17.006,16.8764,16.9024,41042.0
2016-03-01 11:15:00,26.08,26.14,26.0,26.08,61137.0,16.9024,16.9412,16.8505,16.9024,61137.0
2016-03-01 11:20:00,26.07,26.23,26.03,26.09,18360.0,16.8959,16.9996,16.8699,16.9088,18360.0
2016-03-01 11:25:00,26.12,26.23,26.08,26.23,9858.0,16.9283,16.9996,16.9024,16.9996,9858.0
2016-03-01 11:30:00,26.21,26.39,26.13,26.35,29090.0,16.9866,17.1033,16.9348,17.0773,29090.0
2016-03-01 11:35:00,26.35,26.42,26.29,26.33,27748.0,17.0773,17.1227,17.0385,17.0644,27748.0
2016-03-01 11:40:00,26.36,26.5,26.3,26.46,9585.0,17.0838,17.1746,17.0449,17.1486,9585.0
2016-03-01 11:45:00,26.5,26.63,26.26,26.36,109590.0,17.1746,17.2588,17.019,17.0838,109590.0
2016-03-01 11:50:00,26.36,26.61,26.36,26.58,17059.0,17.0838,17.2458,17.0838,17.2264,17059.0
2016-03-01 11:55:00,26.59,26.64,26.49,26.61,56295.0,17.2329,17.2653,17.1681,17.2458,56295.0
2016-03-01 12:00:00,26.62,26.62,26.32,26.43,97969.0,17.2523,17.2523,17.0579,17.1292,97969.0
2016-03-01 12:05:00,26.43,26.75,26.39,26.75,17016.0,17.1292,17.3366,17.1033,17.3366,17016.0
2016-03-01 12:10:00,26.73,26.73,26.49,26.49,63865.0,17.3236,17.3236,17.1681,17.1681,63865.0
2016-03-01 12:15:00,26.49,26.63,26.47,26.63,82566.0,17.1681,17.2588,17.1551,17.2588,82566.0
2016-03-01 12:20:00,26.64,26.87,26.6,26.6,90666.0,17.2653,17.4143,17.2394,17.2394,90666.0
2016-03-01 12:25:00,26.62,26.82,26.62,26.82,10809.0,17.2523,17.3819,17.2523,17.3819,10809.0
2016-03-01 12:30:00,26.83,26.91,26.67,26.89,66838.0,17.3884,17.4403,17.2847,17.4273,66838.0
2016-03-01 12:35:00,26.88,27.1,26.86,26.86,74325.0,17.4208,17.5634,17.4079,17.4079,74325.0
2016-03-01 12:40:00,26.84,26.89,26.71,26.82,17265.0,17.3949,17.4273,17.3107,17.3819,17265.0
2016-03-01 12:45:00,26.82,27.03,26.79,26.92,6947.0,17.3819,17.518,17.3625,17.4468,6947.0
2016-03-01 12:50:00,26.92,27.07,26.89,27.04,16272.0,17.4468,17.544,17.4273,17.5245,16272.0
2016-03-01 12:55:00,27.05,27.08,26.83,27.06,48250.0,17.531,17.5504,17.3884,17.5375,48250.0
2016-03-01 13:00:00,27.04,27.13,26.96,27.02,23919.0,17.5245,17.5829,17.4727,17.5116,23919.0
2016-03-01 13:05:00,27.04,27.12,26.96,27.12,27382.0,17.5245,17.5764,17.4727,17.5764,27382.0
2016-03-01 13:10:00,27.12,27.37,27.09,27.31,53954.0,17.5764,17.7384,17.5569,17.6995,53954.0
2016-03-01 13:15:00,27.31,27.31,27.15,27.19,64511.0,17.6995,17.6995,17.5958,17.6217,64511.0
2016-03-01 13:20:00,27.2,27.2,26.91,26.97,37019.0,17.6282,17.6282,17.4403,17.4792,37019.0
2016-03-01 13:25:00,26.99,27.17,26.99,27.15,13313.0,17.4921,17.6088,17.4921,17.5958,13313.0
2016-03-01 13:30:00,27.16,27.3,27.1,27.1,39842.0,17.6023,17.693,17.5634,17.5634,39842.0
2016-03-01 13:35:00,27.09,27.25,27.09,27.25,29099.0,17.5569,17.6606,17.5569,17.6606,29099.0
2016-03-01 13:40:00,27.23,27.27,27.19,27.26,16666.0,17.6477,17.6736,17.6217,17.6671,16666.0
2016-03-01 13:45:00,27.27,27.29,27.15,27.21,17694.0,17.6736,17.6865,17.5958,17.6347,17694.0
2016-03-01 13:50:00,27.2,27.23,27.13,27.17,12602.0,17.6282,17.6477,17.5829,17.6088,12602.0
2016-03-01 13:55:00,27.16,27.17,26.85,26.85,22350.0,17.6023,17.6088,17.4014,17.4014,22350.0
2016-03-01 14:00:00,26.84,26.9,26.76,26.89,19491.0,17.3949,17.4338,17.3431,17.4273,19491.0
2016-03-01 14:05:00,26.9,26.94,26.78,26.78,13858.0,17.4338,17.4597,17.356,17.356,13858.0
2016-03-01 14:10:00,26.79,26.85,26.73,26.85,8705.0,17.3625,17.4014,17.3236,17.4014,8705.0
2016-03-01 14:15:00,26.85,26.86,26.76,26.78,17299.0,17.4014,17.4079,17.3431,17.356,17299.0
2016-03-01 14:20:00,26.78,26.78,26.65,26.7,21084.0,17.356,17.356,17.2718,17.3042,21084.0
2016-03-01 14:25:00,26.68,26.68,26.52,26.56,38069.0,17.2912,17.2912,17.1875,17.2134,38069.0
2016-03-01 14:30:00,26.56,26.62,26.56,26.57,19389.0,17.2134,17.2523,17.2134,17.2199,19389.0
2016-03-01 14:35:00,26.58,26.59,26.39,26.4,32613.0,17.2264,17.2329,17.1033,17.1097,32613.0
2016-03-01 14:40:00,26.39,26.47,26.36,26.46,27316.0,17.1033,17.1551,17.0838,17.1486,27316.0
2016-03-01 14:45:00,26.48,26.6,26.48,26.5,33971.0,17.1616,17.2394,17.1616,17.1746,33971.0
2016-03-01 14:50:00,26.51,26.53,26.38,26.39,24371.0,17.181,17.194,17.0968,17.1033,24371.0
2016-03-01 14:55:00,26.39,26.42,26.26,26.3,41475.0,17.1033,17.1227,17.019,17.0449,41475.0
2016-03-01 15:00:00,26.31,26.6,26.31,26.57,26402.0,17.0514,17.2394,17.0514,17.2199,26402.0
2016-03-01 15:05:00,26.58,26.71,26.58,26.69,26346.0,17.2264,17.3107,17.2264,17.2977,26346.0
2016-03-01 15:10:00,26.69,26.71,26.44,26.49,48291.0,17.2977,17.3107,17.1357,17.1681,48291.0
2016-03-01 15:15:00,26.48,26.51,26.42,26.42,49763.0,17.1616,17.181,17.1227,17.1227,49763.0
2016-03-01 15:20:00,26.42,26.5,26.36,26.36,49834.0,17.1227,17.1746,17.0838,17.0838,49834.0
2016-03-01 15:25:00,26.39,26.48,26.37,26.46,35471.0,17.1033,17.1616,17.0903,17.1486,35471.0
2016-03-01 15:30:00,26.46,26.47,26.32,26.32,63423.0,17.1486,17.1551,17.0579,17.0579,63423.0
2016-03-01 15:35:00,26.32,26.33,26.22,26.24,84307.0,17.0579,17.0644,16.9931,17.006,84307.0
2016-03-01 15:40:00,26.24,26.26,26.18,26.25,82948.0,17.006,17.019,16.9672,17.0125,82948.0
2016-03-01 15:45:00,26.25,26.28,26.09,26.11,121993.0,17.0125,17.032,16.9088,16.9218,121993.0
2016-03-01 15:50:00,26.1,26.38,26.1,26.33,125523.0,16.9153,17.0968,16.9153,17.0644,125523.0
2016-03-01 15:55:00,26.33,26.44,26.31,26.44,190456.0,17.0644,17.1357,17.0514,17.1357,190456.0
2016-03-02 09:30:00,26.34,26.43,25.58,25.67,135381.0,17.0709,17.1292,16.5783,16.6366,135381.0
2016-03-02 09:35:00,25.82,26.37,25.72,26.29,49656.0,16.7338,17.0903,16.669,17.0385,49656.0
2016-03-02 09:40:00,26.43,27.01,26.27,26.84,99152.0,17.1292,17.5051,17.0255,17.3949,99152.0
2016-03-02 09:45:00,26.87,27.33,26.87,26.97,80438.0,17.4143,17.7125,17.4143,17.4792,80438.0
2016-03-02 09:50:00,27.04,27.39,26.42,26.59,162916.0,17.5245,17.7514,17.1227,17.2329,162916.0
2016-03-02 09:55:00,26.55,26.71,26.32,26.49,81886.0,17.207,17.3107,17.0579,17.1681,81886.0
2016-03-02 10:00:00,26.48,26.5,26.25,26.27,115875.0,17.1616,17.1746,17.0125,17.0255,115875.0
2016-03-02 10:05:00,26.29,26.44,26.18,26.26,57232.0,17.0385,17.1357,16.9672,17.019,57232.0
2016-03-02 10:10:00,26.29,26.43,26.23,26.32,34102.0,17.0385,17.1292,16.9996,17.0579,34102.0
2016-03-02 10:15:00,26.32,26.38,26.16,26.25,85622.0,17.0579,17.0968,16.9542,17.0125,85622.0
2016-03-02 10:20:00,26.27,26.37,25.95,26.03,216225.0,17.0255,17.0903,16.8181,16.8699,216225.0
2016-03-02 10:25:00,26.01,26.19,25.92,26.01,37819.0,16.857,16.9736,16.7987,16.857,37819.0
2016-03-02 10:30:00,26.03,26.03,25.84,25.91,65503.0,16.8699,16.8699,16.7468,16.7922,65503.0
2016-03-02 10:35:00,25.96,26.02,25.41,25.53,79858.0,16.8246,16.8635,16.4681,16.5459,79858.0
2016-03-02 10:40:00,25.55,25.65,25.36,25.63,97351.0,16.5589,16.6237,16.4357,16.6107,97351.0
2016-03-02 10:45:00,25.67,25.91,25.61,25.91,63634.0,16.6366,16.7922,16.5977,16.7922,63634.0
2016-03-02 10:50:00,25.88,26.08,25.88,26.0,38155.0,16.7727,16.9024,16.7727,16.8505,38155.0
2016-03-02 10:55:00,25.96,26.17,25.78,25.84,304696.0,16.8246,16.9607,16.7079,16.7468,304696.0
2016-03-02 11:00:00,25.87,25.98,25.78,25.91,29803.0,16.7663,16.8375,16.7079,16.7922,29803.0
2016-03-02 11:05:00,25.91,26.09,25.89,26.0,91614.0,16.7922,16.9088,16.7792,16.8505,91614.0
2016-03-02 11:10:00,26.01,26.15,25.96,26.04,75219.0,16.857,16.9477,16.8246,16.8764,75219.0
2016-03-02 11:15:00,26.03,26.08,25.91,26.03,33842.0,16.8699,16.9024,16.7922,16.8699,33842.0
2016-03-02 11:20:00,26.03,26.25,26.0,26.21,43814.0,16.8699,17.0125,16.8505,16.9866,43814.0
2016-03-02 11:25:00,26.24,26.29,26.14,26.19,30434.0,17.006,17.0385,16.9412,16.9736,30434.0
2016-03-02 11:30:00,26.21,26.34,26.08,26.21,71844.0,16.9866,17.0709,16.9024,16.9866,71844.0
2016-03-02 11:35:00,26.17,26.17,25.96,26.0,70290.0,16.9607,16.9607,16.8246,16.8505,70290.0
2016-03-02 11:40:00,25.99,26.09,25.91,26.09,50793.0,16.844,16.9088,16.7922,16.9088,50793.0
2016-03-02 11:45:00,26.04,26.2,25.99,26.15,18581.0,16.8764,16.9801,16.844,16.9477,18581.0
2016-03-02 11:50:00,26.16,26.19,26.0,26.04,29614.0,16.9542,16.9736,16.8505,16.8764,29614.0
2016-03-02 11:55:00,26.05,26.12,25.91,25.95,29450.0,16.8829,16.9283,16.7922,16.8181,29450.0
2016-03-02 12:00:00,25.97,26.14,25.94,26.1,24775.0,16.8311,16.9412,16.8116,16.9153,24775.0
2016-03-02 12:05:00,26.08,26.25,26.03,26.18,48454.0,16.9024,17.0125,16.8699,16.9672,48454.0
2016-03-02 12:10:00,26.16,26.33,26.16,26.25,22478.0,16.9542,17.0644,16.9542,17.0125,22478.0
2016-03-02 12:15:00,26.25,26.35,26.23,26.31,20725.0,17.0125,17.0773,16.9996,17.0514,20725.0
2016-03-02 12:20:00,26.25,26.34,26.23,26.29,28818.0,17.0125,17.0709,16.9996,17.0385,28818.0
2016-03-02 12:25:00,26.29,26.3,26.23,26.25,27253.0,17.0385,17.0449,16.9996,17.0125,27253.0
2016-03-02 12:30:00,26.23,26.32,26.19,26.3,24139.0,16.9996,17.0579,16.9736,17.0449,24139.0
2016-03-02 12:35:00,26.28,26.4,26.25,26.38,49075.0,17.032,17.1097,17.0125,17.0968,49075.0
2016-03-02 12:40:00,26.41,26.46,26.3,26.31,53652.0,17.1162,17.1486,17.0449,17.0514,53652.0
2016-03-02 12:45:00,26.32,26.36,26.3,26.34,18971.0,17.0579,17.0838,17.0449,17.0709,18971.0
2016-03-02 12:50:00,26.35,26.37,26.31,26.35,23970.0,17.0773,17.0903,17.0514,17.0773,23970.0
2016-03-02 12:55:00,26.35,26.38,26.29,26.31,24773.0,17.0773,17.0968,17.0385,17.0514,24773.0
2016-03-02 13:00:00,26.35,26.36,26.3,26.32,18546.0,17.0773,17.0838,17.0449,17.0579,18546.0
2016-03-02 13:05:00,26.33,26.43,26.33,26.43,34392.0,17.0644,17.1292,17.0644,17.1292,34392.0
2016-03-02 13:10:00,26.43,26.48,26.37,26.47,16568.0,17.1292,17.1616,17.0903,17.1551,16568.0
2016-03-02 13:15:00,26.47,26.52,26.42,26.51,20039.0,17.1551,17.1875,17.1227,17.181,20039.0
2016-03-02 13:20:00,26.5,26.5,26.35,26.39,28960.0,17.1746,17.1746,17.0773,17.1033,28960.0
2016-03-02 13:25:00,26.43,26.49,26.38,26.49,58973.0,17.1292,17.1681,17.0968,17.1681,58973.0
2016-03-02 13:30:00,26.5,26.59,26.48,26.59,26567.0,17.1746,17.2329,17.1616,17.2329,26567.0
2016-03-02 13:35:00,26.57,26.74,26.57,26.61,39275.0,17.2199,17.3301,17.2199,17.2458,39275.0
2016-03-02 13:40:00,26.61,26.61,26.45,26.6,47328.0,17.2458,17.2458,17.1421,17.2394,47328.0
2016-03-02 13:45:00,26.6,26.61,26.55,26.61,42693.0,17.2394,17.2458,17.207,17.2458,42693.0
2016-03-02 13:50:00,26.59,26.66,26.59,26.65,41187.0,17.2329,17.2782,17.2329,17.2718,41187.0
2016-03-02 13:55:00,26.65,26.66,26.52,26.53,26622.0,17.2718,17.2782,17.1875,17.194,26622.0
2016-03-02 14:00:00,26.53,26.65,26.53,26.62,35353.0,17.194,17.2718,17.194,17.2523,35353.0
2016-03-02 14:05:00,26.62,26.66,26.54,26.57,92796.0,17.2523,17.2782,17.2005,17.2199,92796.0
2016-03-02 14:10:00,26.58,26.72,26.54,26.65,32393.0,17.2264,17.3171,17.2005,17.2718,32393.0
2016-03-02 14:15:00,26.66,26.75,26.6,26.67,31487.0,17.2782,17.3366,17.2394,17.2847,31487.0
2016-03-02 14:20:00,26.69,26.74,26.63,26.68,31718.0,17.2977,17.3301,17.2588,17.2912,31718.0
2016-03-02 14:25:00,26.69,26.92,26.67,26.9,38993.0,17.2977,17.4468,17.2847,17.4338,38993.0
2016-03-02 14:30:00,26.93,26.94,26.84,26.88,33357.0,17.4532,17.4597,17.3949,17.4208,33357.0
2016-03-02 14:35:00,26.85,26.88,26.77,26.79,49204.0,17.4014,17.4208,17.3495,17.3625,49204.0
2016-03-02 14:40:00,26.81,26.89,26.79,26.87,33880.0,17.3755,17.4273,17.3625,17.4143,33880.0
2016-03-02 14:45:00,26.87,27.03,26.87,26.96,55455.0,17.4143,17.518,17.4143,17.4727,55455.0
2016-03-02 14:50:00,26.97,27.1,26.95,26.99,32975.0,17.4792,17.5634,17.4662,17.4921,32975.0
2016-03-02 14:55:00,26.98,27.02,26.96,26.99,33538.0,17.4856,17.5116,17.4727,17.4921,33538.0
2016-03-02 15:00:00,26.99,27.01,26.95,27.01,42738.0,17.4921,17.5051,17.4662,17.5051,42738.0
2016-03-02 15:05:00,27.01,27.01,26.94,26.98,35390.0,17.5051,17.5051,17.4597,17.4856,35390.0
2016-03-02 15:10:00,26.98,27.02,26.92,26.97,53840.0,17.4856,17.5116,17.4468,17.4792,53840.0
2016-03-02 15:15:00,26.97,26.98,26.94,26.98,36272.0,17.4792,17.4856,17.4597,17.4856,36272.0
2016-03-02 15:20:00,26.98,27.07,26.98,27.07,87957.0,17.4856,17.544,17.4856,17.544,87957.0
2016-03-02 15:25:00,27.06,27.16,27.06,27.08,48727.0,17.5375,17.6023,17.5375,17.5504,48727.0
2016-03-02 15:30:00,27.09,27.12,27.06,27.11,63226.0,17.5569,17.5764,17.5375,17.5699,63226.0
2016-03-02 15:35:00,27.11,27.11,27.05,27.09,67003.0,17.5699,17.5699,17.531,17.5569,67003.0
2016-03-02 15:40:00,27.11,27.15,27.09,27.13,105184.0,17.5699,17.5958,17.5569,17.5829,105184.0
2016-03-02 15:45:00,27.13,27.15,27.09,27.14,73100.0,17.5829,17.5958,17.5569,17.5893,73100.0
2016-03-02 15:50:00,27.14,27.15,27.13,27.15,116646.0,17.5893,17.5958,17.5829,17.5958,116646.0
2016-03-02 15:55:00,27.15,27.19,27.14,27.18,255632.0,17.5958,17.6217,17.5893,17.6153,255632.0
2016-03-03 09:30:00,27.03,27.32,26.95,27.14,35713.0,17.518,17.706,17.4662,17.5893,35713.0
2016-03-03 09:35:00,27.2,27.34,27.04,27.08,27235.0,17.6282,17.719,17.5245,17.5504,27235.0
2016-03-03 09:40:00,27.09,27.19,26.63,26.63,65250.0,17.5569,17.6217,17.2588,17.2588,65250.0
2016-03-03 09:45:00,26.65,27.48,26.62,27.42,78951.0,17.2718,17.8097,17.2523,17.7708,78951.0
2016-03-03 09:50:00,27.42,28.34,27.38,28.16,250574.0,17.7708,18.367,17.7449,18.2504,250574.0
2016-03-03 09:55:00,28.09,28.2,27.6,27.91,194156.0,18.205,18.2763,17.8875,18.0884,194156.0
2016-03-03 10:00:00,27.95,28.05,27.55,28.02,32123.0,18.1143,18.1791,17.8551,18.1597,32123.0
2016-03-03 10:05:00,28.01,28.06,27.8,28.0,29896.0,18.1532,18.1856,18.0171,18.1467,29896.0
2016-03-03 10:10:00,28.02,28.22,27.99,27.99,46723.0,18.1597,18.2893,18.1402,18.1402,46723.0
2016-03-03 10:15:00,28.0,28.42,27.94,28.42,29585.0,18.1467,18.4189,18.1078,18.4189,29585.0
2016-03-03 10:20:00,28.45,28.5,28.24,28.35,25193.0,18.4383,18.4707,18.3022,18.3735,25193.0
2016-03-03 10:25:00,28.35,28.8,28.34,28.73,107642.0,18.3735,18.6652,18.367,18.6198,107642.0
2016-03-03 10:30:00,28.73,29.11,28.66,29.03,61707.0,18.6198,18.8661,18.5744,18.8142,61707.0
2016-03-03 10:35:00,29.03,29.22,28.89,29.13,60563.0,18.8142,18.9374,18.7235,18.879,60563.0
2016-03-03 10:40:00,29.14,29.34,28.97,29.05,91173.0,18.8855,19.0151,18.7753,18.8272,91173.0
2016-03-03 10:45:00,29.05,29.09,28.88,28.92,38461.0,18.8272,18.8531,18.717,18.7429,38461.0
2016-03-03 10:50:00,28.91,29.05,28.87,28.98,54000.0,18.7365,18.8272,18.7105,18.7818,54000.0
2016-03-03 10:55:00,28.99,29.13,28.93,29.07,81285.0,18.7883,18.879,18.7494,18.8402,81285.0
2016-03-03 11:00:00,29.07,29.18,28.97,29.09,98403.0,18.8402,18.9115,18.7753,18.8531,98403.0
2016-03-03 11:05:00,29.08,29.11,28.78,28.81,32014.0,18.8466,18.8661,18.6522,18.6717,32014.0
2016-03-03 11:10:00,28.81,28.94,28.71,28.73,28703.0,18.6717,18.7559,18.6068,18.6198,28703.0
2016-03-03 11:15:00,28.74,28.77,28.57,28.58,48461.0,18.6263,18.6457,18.5161,18.5226,48461.0
2016-03-03 11:20:00,28.63,28.69,27.88,28.24,193922.0,18.555,18.5939,18.0689,18.3022,193922.0
2016-03-03 11:25:00,28.32,28.58,28.15,28.41,68071.0,18.3541,18.5226,18.2439,18.4124,68071.0
2016-03-03 11:30:00,28.38,28.71,28.37,28.52,62085.0,18.393,18.6068,18.3865,18.4837,62085.0
2016-03-03 11:35:00,28.53,28.6,28.3,28.48,56642.0,18.4902,18.5356,18.3411,18.4578,56642.0
2016-03-03 11:40:00,28.49,28.56,28.4,28.4,22909.0,18.4643,18.5096,18.4059,18.4059,22909.0
2016-03-03 11:45:00,28.42,28.75,28.41,28.62,41584.0,18.4189,18.6328,18.4124,18.5485,41584.0
2016-03-03 11:50:00,28.64,28.67,28.35,28.36,24950.0,18.5615,18.5809,18.3735,18.38,24950.0
2016-03-03 11:55:00,28.36,28.63,28.36,28.6,22446.0,18.38,18.555,18.38,18.5356,22446.0
2016-03-03 12:00:00,28.57,28.67,28.47,28.47,39450.0,18.5161,18.5809,18.4513,18.4513,39450.0
2016-03-03 12:05:00,28.48,28.6,28.42,28.44,24553.0,18.4578,18.5356,18.4189,18.4319,24553.0
2016-03-03 12:10:00,28.46,28.61,28.45,28.53,27490.0,18.4448,18.542,18.4383,18.4902,27490.0
2016-03-03 12:15:00,28.57,28.57,28.1,28.11,49258.0,18.5161,18.5161,18.2115,18.218,49258.0
2016-03-03 12:20:00,28.12,28.32,28.09,28.2,28844.0,18.2245,18.3541,18.205,18.2763,28844.0
2016-03-03 12:25:00,28.17,28.41,28.14,28.35,30082.0,18.2569,18.4124,18.2374,18.3735,30082.0
2016-03-03 12:30:00,28.32,28.47,28.31,28.36,20699.0,18.3541,18.4513,18.3476,18.38,20699.0
2016-03-03 12:35:00,28.36,28.48,28.28,28.37,29938.0,18.38,18.4578,18.3282,18.3865,29938.0
2016-03-03 12:40:00,28.37,28.47,28.27,28.29,32811.0,18.3865,18.4513,18.3217,18.3346,32811.0
2016-03-03 12:45:00,28.27,28.43,28.22,28.35,21567.0,18.3217,18.4254,18.2893,18.3735,21567.0
2016-03-03 12:50:00,28.37,28.45,28.33,28.35,23477.0,18.3865,18.4383,18.3606,18.3735,23477.0
2016-03-03 12:55:00,28.34,28.38,28.16,28.18,22020.0,18.367,18.393,18.2504,18.2634,22020.0
2016-03-03 13:00:00,28.17,28.24,28.12,28.22,71921.0,18.2569,18.3022,18.2245,18.2893,71921.0
2016-03-03 13:05:00,28.21,28.23,28.11,28.16,61872.0,18.2828,18.2958,18.218,18.2504,61872.0
2016-03-03 13:10:00,28.16,28.42,28.12,28.35,57363.0,18.2504,18.4189,18.2245,18.3735,57363.0
2016-03-03 13:15:00,28.37,28.38,28.26,28.28,34148.0,18.3865,18.393,18.3152,18.3282,34148.0
2016-03-03 13:20:00,28.3,28.32,28.22,28.22,50290.0,18.3411,18.3541,18.2893,18.2893,50290.0
2016-03-03 13:25:00,28.21,28.28,28.09,28.24,38149.0,18.2828,18.3282,18.205,18.3022,38149.0
2016-03-03 13:30:00,28.25,28.39,28.24,28.24,66372.0,18.3087,18.3995,18.3022,18.3022,66372.0
2016-03-03 13:35:00,28.26,28.42,28.26,28.4,23478.0,18.3152,18.4189,18.3152,18.4059,23478.0
2016-03-03 13:40:00,28.41,28.44,28.35,28.42,18923.0,18.4124,18.4319,18.3735,18.4189,18923.0
2016-03-03 13:45:00,28.46,28.46,28.37,28.44,15727.0,18.4448,18.4448,18.3865,18.4319,15727.0
2016-03-03 13:50:00,28.42,28.52,28.23,28.35,28066.0,18.4189,18.4837,18.2958,18.3735,28066.0
2016-03-03 13:55:00,28.39,28.44,28.34,28.42,15943.0,18.3995,18.4319,18.367,18.4189,15943.0
2016-03-03 14:00:00,28.45,28.55,28.43,28.45,20685.0,18.4383,18.5031,18.4254,18.4383,20685.0
2016-03-03 14:05:00,28.42,28.42,28.16,28.18,35136.0,18.4189,18.4189,18.2504,18.2634,35136.0
2016-03-03 14:10:00,28.18,28.32,28.17,28.3,16925.0,18.2634,18.3541,18.2569,18.3411,16925.0
2016-03-03 14:15:00,28.32,28.44,28.3,28.36,20129.0,18.3541,18.4319,18.3411,18.38,20129.0
2016-03-03 14:20:00,28.37,28.49,28.33,28.37,87852.0,18.3865,18.4643,18.3606,18.3865,87852.0
2016-03-03 14:25:00,28.4,28.46,28.33,28.41,22835.0,18.4059,18.4448,18.3606,18.4124,22835.0
2016-03-03 14:30:00,28.43,28.52,28.39,28.52,33157.0,18.4254,18.4837,18.3995,18.4837,33157.0
2016-03-03 14:35:00,28.52,28.69,28.46,28.69,14223.0,18.4837,18.5939,18.4448,18.5939,14223.0
2016-03-03 14:40:00,28.7,28.72,28.56,28.62,20377.0,18.6004,18.6133,18.5096,18.5485,20377.0
2016-03-03 14:45:00,28.63,28.74,28.54,28.58,19986.0,18.555,18.6263,18.4967,18.5226,19986.0
2016-03-03 14:50:00,28.55,28.56,28.38,28.56,24875.0,18.5031,18.5096,18.393,18.5096,24875.0
2016-03-03 14:55:00,28.57,28.57,28.46,28.5,13350.0,18.5161,18.5161,18.4448,18.4707,13350.0
2016-03-03 15:00:00,28.52,28.74,28.51,28.71,17363.0,18.4837,18.6263,18.4772,18.6068,17363.0
2016-03-03 15:05:00,28.74,28.83,28.71,28.8,20529.0,18.6263,18.6846,18.6068,18.6652,20529.0
2016-03-03 15:10:00,28.8,28.84,28.75,28.8,30133.0,18.6652,18.6911,18.6328,18.6652,30133.0
2016-03-03 15:15:00,28.82,28.82,28.66,28.7,26055.0,18.6781,18.6781,18.5744,18.6004,26055.0
2016-03-03 15:20:00,28.7,28.9,28.69,28.88,20799.0,18.6004,18.73,18.5939,18.717,20799.0
2016-03-03 15:25:00,28.87,28.95,28.84,28.89,35034.0,18.7105,18.7624,18.6911,18.7235,35034.0
2016-03-03 15:30:00,28.89,28.9,28.85,28.9,29592.0,18.7235,18.73,18.6976,18.73,29592.0
2016-03-03 15:35:00,28.91,28.93,28.75,28.82,43503.0,18.7365,18.7494,18.6328,18.6781,43503.0
2016-03-03 15:40:00,28.84,28.85,28.67,28.78,74745.0,18.6911,18.6976,18.5809,18.6522,74745.0
2016-03-03 15:45:00,28.8,28.92,28.8,28.86,52696.0,18.6652,18.7429,18.6652,18.7041,52696.0
2016-03-03 15:50:00,28.86,28.87,28.79,28.82,68632.0,18.7041,18.7105,18.6587,18.6781,68632.0
2016-03-03 15:55:00,28.82,28.82,28.62,28.74,194313.0,18.6781,18.6781,18.5485,18.6263,194313.0
2016-03-04 09:30:00,29.3,29.71,29.1,29.25,68947.0,18.9892,19.2549,18.8596,18.9568,68947.0
2016-03-04 09:35:00,29.2,29.23,28.8,28.93,30152.0,18.9244,18.9439,18.6652,18.7494,30152.0
2016-03-04 09:40:00,28.98,28.98,28.2,28.33,50665.0,18.7818,18.7818,18.2763,18.3606,50665.0
2016-03-04 09:45:00,28.34,28.63,28.21,28.46,27695.0,18.367,18.555,18.2828,18.4448,27695.0
2016-03-04 09:50:00,28.47,28.91,28.22,28.35,48443.0,18.4513,18.7365,18.2893,18.3735,48443.0
2016-03-04 09:55:00,28.35,28.77,28.35,28.47,50243.0,18.3735,18.6457,18.3735,18.4513,50243.0
2016-03-04 10:00:00,28.5,28.64,28.27,28.55,52660.0,18.4707,18.5615,18.3217,18.5031,52660.0
2016-03-04 10:05:00,28.58,28.93,28.5,28.54,26170.0,18.5226,18.7494,18.4707,18.4967,26170.0
2016-03-04 10:10:00,28.56,28.9,28.52,28.71,66921.0,18.5096,18.73,18.4837,18.6068,66921.0
2016-03-04 10:15:00,28.68,28.78,28.23,28.62,43885.0,18.5874,18.6522,18.2958,18.5485,43885.0
2016-03-04 10:20:00,28.62,28.76,28.46,28.48,32353.0,18.5485,18.6392,18.4448,18.4578,32353.0
2016-03-04 10:25:00,28.47,28.83,28.45,28.78,25288.0,18.4513,18.6846,18.4383,18.6522,25288.0
2016-03-04 10:30:00,28.74,29.07,28.65,29.02,54784.0,18.6263,18.8402,18.568,18.8078,54784.0
2016-03-04 10:35:00,29.05,29.05,28.77,28.99,16866.0,18.8272,18.8272,18.6457,18.7883,16866.0
2016-03-04 10:40:00,28.98,29.16,28.8,29.05,31395.0,18.7818,18.8985,18.6652,18.8272,31395.0
2016-03-04 10:45:00,29.05,29.25,28.89,29.22,25634.0,18.8272,18.9568,18.7235,18.9374,25634.0
2016-03-04 10:50:00,29.15,29.2,28.86,28.96,23167.0,18.892,18.9244,18.7041,18.7689,23167.0
2016-03-04 10:55:00,28.94,29.22,28.9,28.96,19538.0,18.7559,18.9374,18.73,18.7689,19538.0
2016-03-04 11:00:00,29.02,29.24,28.97,29.16,23328.0,18.8078,18.9503,18.7753,18.8985,23328.0
2016-03-04 11:05:00,29.11,29.24,29.11,29.15,21209.0,18.8661,18.9503,18.8661,18.892,21209.0
2016-03-04 11:10:00,29.2,29.25,29.02,29.12,40048.0,18.9244,18.9568,18.8078,18.8726,40048.0
2016-03-04 11:15:00,29.12,29.24,29.09,29.2,25366.0,18.8726,18.9503,18.8531,18.9244,25366.0
2016-03-04 11:20:00,29.2,29.31,29.01,29.29,26148.0,18.9244,18.9957,18.8013,18.9827,26148.0
2016-03-04 11:25:00,29.3,29.58,29.22,29.51,48664.0,18.9892,19.1707,18.9374,19.1253,48664.0
2016-03-04 11:30:00,29.49,29.61,29.48,29.56,32543.0,19.1124,19.1901,19.1059,19.1577,32543.0
2016-03-04 11:35:00,29.6,29.84,29.6,29.82,46654.0,19.1837,19.3392,19.1837,19.3262,46654.0
2016-03-04 11:40:00,29.84,29.92,29.8,29.82,47707.0,19.3392,19.391,19.3133,19.3262,47707.0
2016-03-04 11:45:00,29.82,29.94,29.76,29.86,49337.0,19.3262,19.404,19.2873,19.3522,49337.0
2016-03-04 11:50:00,29.9,29.92,29.79,29.86,40441.0,19.3781,19.391,19.3068,19.3522,40441.0
2016-03-04 11:55:00,29.9,30.0,29.74,29.99,44168.0,19.3781,19.4429,19.2744,19.4364,44168.0
2016-03-04 12:00:00,30.0,30.28,29.89,30.1,97778.0,19.4429,19.6244,19.3716,19.5077,97778.0
2016-03-04 12:05:00,30.08,30.16,29.89,29.9,31275.0,19.4947,19.5466,19.3716,19.3781,31275.0
2016-03-04 12:10:00,29.92,30.07,29.86,30.01,101036.0,19.391,19.4883,19.3522,19.4494,101036.0
2016-03-04 12:15:00,30.0,30.13,29.94,30.12,56022.0,19.4429,19.5271,19.404,19.5207,56022.0
2016-03-04 12:20:00,30.14,30.23,30.1,30.12,38540.0,19.5336,19.592,19.5077,19.5207,38540.0
2016-03-04 12:25:00,30.12,30.16,30.1,30.14,45209.0,19.5207,19.5466,19.5077,19.5336,45209.0
2016-03-04 12:30:00,30.14,30.25,30.12,30.25,27232.0,19.5336,19.6049,19.5207,19.6049,27232.0
2016-03-04 12:35:00,30.23,30.37,30.22,30.29,29259.0,19.592,19.6827,19.5855,19.6308,29259.0
2016-03-04 12:40:00,30.3,30.36,30.02,30.13,57624.0,19.6373,19.6762,19.4559,19.5271,57624.0
2016-03-04 12:45:00,30.12,30.21,30.02,30.08,37432.0,19.5207,19.579,19.4559,19.4947,37432.0
2016-03-04 12:50:00,30.04,30.1,29.96,30.03,43309.0,19.4688,19.5077,19.417,19.4623,43309.0
2016-03-04 12:55:00,30.02,30.04,29.9,29.99,32627.0,19.4559,19.4688,19.3781,19.4364,32627.0
2016-03-04 13:00:00,30.01,30.09,29.87,29.95,33909.0,19.4494,19.5012,19.3586,19.4105,33909.0
2016-03-04 13:05:00,29.93,29.96,29.66,29.87,47839.0,19.3975,19.417,19.2225,19.3586,47839.0
2016-03-04 13:10:00,29.83,29.95,29.75,29.95,28013.0,19.3327,19.4105,19.2809,19.4105,28013.0
2016-03-04 13:15:00,29.98,30.01,29.91,29.99,19846.0,19.4299,19.4494,19.3846,19.4364,19846.0
2016-03-04 13:20:00,30.01,30.07,29.97,30.07,38393.0,19.4494,19.4883,19.4234,19.4883,38393.0
2016-03-04 13:25:00,30.07,30.21,29.92,30.2,40537.0,19.4883,19.579,19.391,19.5725,40537.0
2016-03-04 13:30:00,30.19,30.2,29.96,29.99,52377.0,19.566,19.5725,19.417,19.4364,52377.0
2016-03-04 13:35:00,29.96,30.24,29.94,30.04,99139.0,19.417,19.5984,19.404,19.4688,99139.0
2016-03-04 13:40:00,30.05,30.08,29.81,29.81,36249.0,19.4753,19.4947,19.3198,19.3198,36249.0
2016-03-04 13:45:00,29.8,29.81,29.68,29.78,25424.0,19.3133,19.3198,19.2355,19.3003,25424.0
2016-03-04 13:50:00,29.83,29.94,29.78,29.79,72888.0,19.3327,19.404,19.3003,19.3068,72888.0
2016-03-04 13:55:00,29.79,29.8,29.69,29.73,97782.0,19.3068,19.3133,19.242,19.2679,97782.0
2016-03-04 14:00:00,29.73,29.73,29.46,29.6,63166.0,19.2679,19.2679,19.0929,19.1837,63166.0
2016-03-04 14:05:00,29.58,29.61,29.14,29.17,72646.0,19.1707,19.1901,18.8855,18.905,72646.0
2016-03-04 14:10:00,29.14,29.18,28.95,28.99,129825.0,18.8855,18.9115,18.7624,18.7883,129825.0
2016-03-04 14:15:00,28.98,29.29,28.95,29.16,65958.0,18.7818,18.9827,18.7624,18.8985,65958.0
2016-03-04 14:20:00,29.14,29.16,28.9,29.1,48458.0,18.8855,18.8985,18.73,18.8596,48458.0
2016-03-04 14:25:00,29.05,29.14,28.89,29.05,128195.0,18.8272,18.8855,18.7235,18.8272,128195.0
2016-03-04 14:30:00,29.06,29.56,28.97,29.51,64186.0,18.8337,19.1577,18.7753,19.1253,64186.0
2016-03-04 14:35:00,29.48,29.52,29.3,29.3,26717.0,19.1059,19.1318,18.9892,18.9892,26717.0
2016-03-04 14:40:00,29.31,29.32,29.12,29.19,48385.0,18.9957,19.0022,18.8726,18.9179,48385.0
2016-03-04 14:45:00,29.19,29.21,28.86,28.89,36981.0,18.9179,18.9309,18.7041,18.7235,36981.0
2016-03-04 14:50:00,28.91,29.03,28.88,28.96,38613.0,18.7365,18.8142,18.717,18.7689,38613.0
2016-03-04 14:55:00,28.99,29.41,28.83,29.41,37943.0,18.7883,19.0605,18.6846,19.0605,37943.0
2016-03-04 15:00:00,29.41,29.43,29.19,29.19,47865.0,19.0605,19.0735,18.9179,18.9179,47865.0
2016-03-04 15:05:00,29.19,29.42,29.15,29.38,56964.0,18.9179,19.067,18.892,19.0411,56964.0
2016-03-04 15:10:00,29.38,29.38,29.14,29.3,62244.0,19.0411,19.0411,18.8855,18.9892,62244.0
2016-03-04 15:15:00,29.3,29.48,29.3,29.45,45186.0,18.9892,19.1059,18.9892,19.0864,45186.0
2016-03-04 15:20:00,29.44,29.47,29.27,29.35,60729.0,19.08,19.0994,18.9698,19.0216,60729.0
2016-03-04 15:25:00,29.38,29.38,29.18,29.2,52038.0,19.0411,19.0411,18.9115,18.9244,52038.0
2016-03-04 15:30:00,29.2,29.38,29.16,29.22,63225.0,18.9244,19.0411,18.8985,18.9374,63225.0
2016-03-04 15:35:00,29.23,29.31,29.21,29.23,49520.0,18.9439,18.9957,18.9309,18.9439,49520.0
2016-03-04 15:40:00,29.26,29.41,29.23,29.37,80261.0,18.9633,19.0605,18.9439,19.0346,80261.0
2016-03-04 15:45:00,29.36,29.64,29.36,29.56,77729.0,19.0281,19.2096,19.0281,19.1577,77729.0
2016-03-04 15:50:00,29.56,29.56,29.39,29.42,82447.0,19.1577,19.1577,19.0476,19.067,82447.0
2016-03-04 15:55:00,29.43,29.52,29.4,29.5,146287.0,19.0735,19.1318,19.054,19.1188,146287.0
2016-03-07 09:30:00,29.86,29.91,29.08,29.38,84221.0,19.3522,19.3846,18.8466,19.0411,84221.0
2016-03-07 09:35:00,29.43,30.1,29.2,30.01,137260.0,19.0735,19.5077,18.9244,19.4494,137260.0
2016-03-07 09:40:00,29.96,30.3,29.78,30.02,51224.0,19.417,19.6373,19.3003,19.4559,51224.0
2016-03-07 09:45:00,30.01,30.29,29.9,30.01,24908.0,19.4494,19.6308,19.3781,19.4494,24908.0
2016-03-07 09:50:00,30.07,30.27,29.81,29.87,36565.0,19.4883,19.6179,19.3198,19.3586,36565.0
2016-03-07 09:55:00,29.86,30.15,29.56,30.03,60008.0,19.3522,19.5401,19.1577,19.4623,60008.0
2016-03-07 10:00:00,29.96,30.14,29.8,30.12,43266.0,19.417,19.5336,19.3133,19.5207,43266.0
2016-03-07 10:05:00,30.15,30.49,30.07,30.18,41125.0,19.5401,19.7605,19.4883,19.5595,41125.0
2016-03-07 10:10:00,30.18,30.56,30.18,30.38,51952.0,19.5595,19.8058,19.5595,19.6892,51952.0
2016-03-07 10:15:00,30.39,30.47,30.22,30.36,37842.0,19.6956,19.7475,19.5855,19.6762,37842.0
2016-03-07 10:20:00,30.32,30.44,30.24,30.33,94452.0,19.6503,19.7281,19.5984,19.6568,94452.0
2016-03-07 10:25:00,30.33,30.58,30.33,30.53,46663.0,19.6568,19.8188,19.6568,19.7864,46663.0
2016-03-07 10:30:00,30.53,30.9,30.46,30.88,33979.0,19.7864,20.0262,19.741,20.0132,33979.0
2016-03-07 10:35:00,30.9,30.98,30.72,30.86,48655.0,20.0262,20.078,19.9095,20.0003,48655.0
2016-03-07 10:40:00,30.91,30.91,30.55,30.74,22729.0,20.0327,20.0327,19.7993,19.9225,22729.0
2016-03-07 10:45:00,30.75,31.0,30.56,30.56,52047.0,19.929,20.091,19.8058,19.8058,52047.0
2016-03-07 10:50:00,30.51,30.54,30.25,30.29,39765.0,19.7734,19.7929,19.6049,19.6308,39765.0
2016-03-07 10:55:00,30.33,30.66,30.3,30.6,101838.0,19.6568,19.8706,19.6373,19.8317,101838.0
2016-03-07 11:00:00,30.58,30.76,30.43,30.69,45671.0,19.8188,19.9354,19.7216,19.8901,45671.0
2016-03-07 11:05:00,30.72,30.73,30.57,30.73,28164.0,19.9095,19.916,19.8123,19.916,28164.0
2016-03-07 11:10:00,30.69,30.78,30.59,30.62,32652.0,19.8901,19.9484,19.8253,19.8447,32652.0
2016-03-07 11:15:00,30.65,30.65,30.2,30.26,49833.0,19.8642,19.8642,19.5725,19.6114,49833.0
2016-03-07 11:20:00,30.22,30.54,30.19,30.45,51040.0,19.5855,19.7929,19.566,19.7345,51040.0
2016-03-07 11:25:00,30.4,30.54,30.32,30.33,30068.0,19.7021,19.7929,19.6503,19.6568,30068.0
2016-03-07 11:30:00,30.36,30.57,30.33,30.51,44986.0,19.6762,19.8123,19.6568,19.7734,44986.0
2016-03-07 11:35:00,30.51,30.58,30.38,30.47,36746.0,19.7734,19.8188,19.6892,19.7475,36746.0
2016-03-07 11:40:00,30.49,30.63,30.29,30.31,30193.0,19.7605,19.8512,19.6308,19.6438,30193.0
2016-03-07 11:45:00,30.31,30.38,30.21,30.22,33434.0,19.6438,19.6892,19.579,19.5855,33434.0
2016-03-07 11:50:00,30.26,30.57,30.23,30.54,26061.0,19.6114,19.8123,19.592,19.7929,26061.0
2016-03-07 11:55:00,30.51,30.53,30.36,30.46,22284.0,19.7734,19.7864,19.6762,19.741,22284.0
2016-03-07 12:00:00,30.49,30.54,30.4,30.5,32761.0,19.7605,19.7929,19.7021,19.7669,32761.0
2016-03-07 12:05:00,30.5,30.79,30.47,30.64,28047.0,19.7669,19.9549,19.7475,19.8577,28047.0
2016-03-07 12:10:00,30.65,30.69,30.47,30.5,43292.0,19.8642,19.8901,19.7475,19.7669,43292.0
2016-03-07 12:15:00,30.55,30.69,30.52,30.56,37507.0,19.7993,19.8901,19.7799,19.8058,37507.0
2016-03-07 12:20:00,30.55,30.63,30.54,30.61,32728.0,19.7993,19.8512,19.7929,19.8382,32728.0
2016-03-07 12:25:00,30.61,30.72,30.54,30.7,16044.0,19.8382,19.9095,19.7929,19.8966,16044.0
2016-03-07 12:30:00,30.73,30.88,30.72,30.74,27210.0,19.916,20.0132,19.9095,19.9225,27210.0
2016-03-07 12:35:00,30.73,30.79,30.56,30.56,51502.0,19.916,19.9549,19.8058,19.8058,51502.0
2016-03-07 12:40:00,30.57,30.67,30.52,30.67,26650.0,19.8123,19.8771,19.7799,19.8771,26650.0
2016-03-07 12:45:00,30.68,30.74,30.52,30.56,18981.0,19.8836,19.9225,19.7799,19.8058,18981.0
2016-03-07 12:50:00,30.56,30.63,30.45,30.52,59551.0,19.8058,19.8512,19.7345,19.7799,59551.0
2016-03-07 12:55:00,30.55,30.68,30.54,30.62,13621.0,19.7993,19.8836,19.7929,19.8447,13621.0
2016-03-07 13:00:00,30.64,30.71,30.57,30.68,15882.0,19.8577,19.903,19.8123,19.8836,15882.0
2016-03-07 13:05:00,30.68,30.7,30.53,30.57,14450.0,19.8836,19.8966,19.7864,19.8123,14450.0
2016-03-07 13:10:00,30.61,30.71,30.53,30.59,22159.0,19.8382,19.903,19.7864,19.8253,22159.0
2016-03-07 13:15:00,30.53,30.53,30.26,30.35,20262.0,19.7864,19.7864,19.6114,19.6697,20262.0
2016-03-07 13:20:00,30.34,30.34,30.22,30.32,26916.0,19.6632,19.6632,19.5855,19.6503,26916.0
2016-03-07 13:25:00,30.31,30.41,30.3,30.35,15353.0,19.6438,19.7086,19.6373,19.6697,15353.0
2016-03-07 13:30:00,30.34,30.36,30.16,30.2,45593.0,19.6632,19.6762,19.5466,19.5725,45593.0
2016-03-07 13:35:00,30.22,30.23,30.16,30.2,19667.0,19.5855,19.592,19.5466,19.5725,19667.0
2016-03-07 13:40:00,30.16,30.29,30.13,30.26,21823.0,19.5466,19.6308,19.5271,19.6114,21823.0
2016-03-07 13:45:00,30.24,30.34,30.2,30.34,12205.0,19.5984,19.6632,19.5725,19.6632,12205.0
2016-03-07 13:50:00,30.35,30.49,30.33,30.44,24413.0,19.6697,19.7605,19.6568,19.7281,24413.0
2016-03-07 13:55:00,30.48,30.49,30.42,30.42,23776.0,19.754,19.7605,19.7151,19.7151,23776.0
2016-03-07 14:00:00,30.42,30.47,30.24,30.24,30431.0,19.7151,19.7475,19.5984,19.5984,30431.0
2016-03-07 14:05:00,30.22,30.27,30.17,30.18,39709.0,19.5855,19.6179,19.5531,19.5595,39709.0
2016-03-07 14:10:00,30.19,30.28,30.15,30.23,27496.0,19.566,19.6244,19.5401,19.592,27496.0
2016-03-07 14:15:00,30.23,30.23,29.99,29.99,36844.0,19.592,19.592,19.4364,19.4364,36844.0
2016-03-07 14:20:00,29.98,30.09,29.98,30.0,30239.0,19.4299,19.5012,19.4299,19.4429,30239.0
2016-03-07 14:25:00,29.99,30.0,29.8,29.88,49256.0,19.4364,19.4429,19.3133,19.3651,49256.0
2016-03-07 14:30:00,29.9,29.91,29.76,29.83,21600.0,19.3781,19.3846,19.2873,19.3327,21600.0
2016-03-07 14:35:00,29.81,29.83,29.69,29.8,21603.0,19.3198,19.3327,19.242,19.3133,21603.0
2016-03-07 14:40:00,29.8,29.85,29.79,29.82,28388.0,19.3133,19.3457,19.3068,19.3262,28388.0
2016-03-07 14:45:00,29.81,30.1,29.8,30.1,26835.0,19.3198,19.5077,19.3133,19.5077,26835.0
2016-03-07 14:50:00,30.1,30.15,29.95,30.1,45000.0,19.5077,19.5401,19.4105,19.5077,45000.0
2016-03-07 14:55:00,30.09,30.1,30.01,30.02,20815.0,19.5012,19.5077,19.4494,19.4559,20815.0
2016-03-07 15:00:00,30.03,30.03,29.95,29.95,30005.0,19.4623,19.4623,19.4105,19.4105,30005.0
2016-03-07 15:05:00,29.95,30.04,29.87,30.02,39472.0,19.4105,19.4688,19.3586,19.4559,39472.0
2016-03-07 15:10:00,30.03,30.1,29.99,30.06,47495.0,19.4623,19.5077,19.4364,19.4818,47495.0
2016-03-07 15:15:00,30.05,30.06,29.93,30.0,58390.0,19.4753,19.4818,19.3975,19.4429,58390.0
2016-03-07 15:20:00,30.0,30.02,29.89,29.98,30785.0,19.4429,19.4559,19.3716,19.4299,30785.0
2016-03-07 15:25:00,29.97,30.0,29.86,29.87,30736.0,19.4234,19.4429,19.3522,19.3586,30736.0
2016-03-07 15:30:00,29.88,30.0,29.85,29.89,41126.0,19.3651,19.4429,19.3457,19.3716,41126.0
2016-03-07 15:35:00,29.89,29.93,29.77,29.92,49383.0,19.3716,19.3975,19.2938,19.391,49383.0
2016-03-07 15:40:00,29.93,29.98,29.89,29.95,68982.0,19.3975,19.4299,19.3716,19.4105,68982.0
2016-03-07 15:45:00,29.95,29.99,29.91,29.97,70001.0,19.4105,19.4364,19.3846,19.4234,70001.0
2016-03-07 15:50:00,29.97,30.01,29.96,29.99,86041.0,19.4234,19.4494,19.417,19.4364,86041.0
2016-03-07 15:55:00,29.99,30.04,29.9,30.04,192456.0,19.4364,19.4688,19.3781,19.4688,192456.0
2016-03-08 09:30:00,29.82,29.93,29.12,29.58,41035.0,19.3262,19.3975,18.8726,19.1707,41035.0
2016-03-08 09:35:00,29.5,29.88,29.26,29.34,22328.0,19.1188,19.3651,18.9633,19.0151,22328.0
2016-03-08 09:40:00,29.22,29.55,28.62,28.68,87684.0,18.9374,19.1512,18.5485,18.5874,87684.0
2016-03-08 09:45:00,28.62,28.75,27.7,28.2,129252.0,18.5485,18.6328,17.9523,18.2763,129252.0
2016-03-08 09:50:00,28.25,28.49,27.9,28.44,62843.0,18.3087,18.4643,18.0819,18.4319,62843.0
2016-03-08 09:55:00,28.45,28.54,28.09,28.09,46234.0,18.4383,18.4967,18.205,18.205,46234.0
2016-03-08 10:00:00,28.06,28.06,27.62,27.73,77157.0,18.1856,18.1856,17.9004,17.9717,77157.0
2016-03-08 10:05:00,27.7,27.93,27.39,27.44,97688.0,17.9523,18.1013,17.7514,17.7838,97688.0
2016-03-08 10:10:00,27.42,27.67,27.28,27.43,114070.0,17.7708,17.9328,17.6801,17.7773,114070.0
2016-03-08 10:15:00,27.44,27.6,27.35,27.43,112328.0,17.7838,17.8875,17.7254,17.7773,112328.0
2016-03-08 10:20:00,27.44,27.78,27.37,27.44,77067.0,17.7838,18.0041,17.7384,17.7838,77067.0
2016-03-08 10:25:00,27.46,27.69,27.43,27.63,52650.0,17.7967,17.9458,17.7773,17.9069,52650.0
2016-03-08 10:30:00,27.62,27.72,27.45,27.53,41565.0,17.9004,17.9652,17.7902,17.8421,41565.0
2016-03-08 10:35:00,27.56,27.57,27.38,27.55,59886.0,17.8615,17.868,17.7449,17.8551,59886.0
2016-03-08 10:40:00,27.53,27.61,27.42,27.46,66641.0,17.8421,17.8939,17.7708,17.7967,66641.0
2016-03-08 10:45:00,27.48,27.49,27.05,27.05,68356.0,17.8097,17.8162,17.531,17.531,68356.0
2016-03-08 10:50:00,27.08,27.15,27.0,27.07,35945.0,17.5504,17.5958,17.4986,17.544,35945.0
2016-03-08 10:55:00,27.08,27.1,26.75,26.82,43133.0,17.5504,17.5634,17.3366,17.3819,43133.0
2016-03-08 11:00:00,26.78,27.23,26.78,27.23,44331.0,17.356,17.6477,17.356,17.6477,44331.0
2016-03-08 11:05:00,27.24,27.53,27.23,27.47,57184.0,17.6541,17.8421,17.6477,17.8032,57184.0
2016-03-08 11:10:00,27.45,27.49,27.29,27.29,51140.0,17.7902,17.8162,17.6865,17.6865,51140.0
2016-03-08 11:15:00,27.29,27.51,27.27,27.3,44645.0,17.6865,17.8291,17.6736,17.693,44645.0
2016-03-08 11:20:00,27.3,27.3,26.98,26.98,45892.0,17.693,17.693,17.4856,17.4856,45892.0
2016-03-08 11:25:00,26.99,27.38,26.98,27.31,59697.0,17.4921,17.7449,17.4856,17.6995,59697.0
2016-03-08 11:30:00,27.32,27.6,27.28,27.57,45200.0,17.706,17.8875,17.6801,17.868,45200.0
2016-03-08 11:35:00,27.57,27.63,27.22,27.25,48988.0,17.868,17.9069,17.6412,17.6606,48988.0
2016-03-08 11:40:00,27.22,27.33,27.03,27.05,52802.0,17.6412,17.7125,17.518,17.531,52802.0
2016-03-08 11:45:00,27.07,27.17,27.02,27.05,27799.0,17.544,17.6088,17.5116,17.531,27799.0
2016-03-08 11:50:00,27.04,27.36,27.02,27.26,29467.0,17.5245,17.7319,17.5116,17.6671,29467.0
2016-03-08 11:55:00,27.27,27.3,27.08,27.25,27515.0,17.6736,17.693,17.5504,17.6606,27515.0
2016-03-08 12:00:00,27.27,27.35,27.14,27.23,34163.0,17.6736,17.7254,17.5893,17.6477,34163.0
2016-03-08 12:05:00,27.24,27.4,27.07,27.1,45181.0,17.6541,17.7578,17.544,17.5634,45181.0
2016-03-08 12:10:00,27.13,27.23,27.03,27.03,20740.0,17.5829,17.6477,17.518,17.518,20740.0
2016-03-08 12:15:00,27.03,27.1,26.98,27.06,21818.0,17.518,17.5634,17.4856,17.5375,21818.0
2016-03-08 12:20:00,27.05,27.07,26.9,26.99,19843.0,17.531,17.544,17.4338,17.4921,19843.0
2016-03-08 12:25:00,26.96,26.96,26.87,26.89,23460.0,17.4727,17.4727,17.4143,17.4273,23460.0
2016-03-08 12:30:00,26.91,27.05,26.9,26.9,27458.0,17.4403,17.531,17.4338,17.4338,27458.0
2016-03-08 12:35:00,26.89,27.05,26.89,26.97,23145.0,17.4273,17.531,17.4273,17.4792,23145.0
2016-03-08 12:40:00,26.98,27.01,26.94,26.96,17783.0,17.4856,17.5051,17.4597,17.4727,17783.0
2016-03-08 12:45:00,26.95,26.96,26.83,26.91,26339.0,17.4662,17.4727,17.3884,17.4403,26339.0
2016-03-08 12:50:00,26.9,26.94,26.72,26.74,31930.0,17.4338,17.4597,17.3171,17.3301,31930.0
2016-03-08 12:55:00,26.75,26.89,26.72,26.79,26896.0,17.3366,17.4273,17.3171,17.3625,26896.0
2016-03-08 13:00:00,26.78,26.87,26.7,26.71,40968.0,17.356,17.4143,17.3042,17.3107,40968.0
2016-03-08 13:05:00,26.7,26.72,26.62,26.62,19480.0,17.3042,17.3171,17.2523,17.2523,19480.0
2016-03-08 13:10:00,26.61,26.64,26.57,26.59,24279.0,17.2458,17.2653,17.2199,17.2329,24279.0
2016-03-08 13:15:00,26.59,26.8,26.58,26.67,39129.0,17.2329,17.369,17.2264,17.2847,39129.0
2016-03-08 13:20:00,26.69,26.99,26.67,26.93,25772.0,17.2977,17.4921,17.2847,17.4532,25772.0
2016-03-08 13:25:00,26.93,27.02,26.92,27.01,24435.0,17.4532,17.5116,17.4468,17.5051,24435.0
2016-03-08 13:30:00,27.01,27.16,26.99,27.16,22329.0,17.5051,17.6023,17.4921,17.6023,22329.0
2016-03-08 13:35:00,27.17,27.44,27.16,27.42,26700.0,17.6088,17.7838,17.6023,17.7708,26700.0
2016-03-08 13:40:00,27.44,27.55,27.39,27.55,19606.0,17.7838,17.8551,17.7514,17.8551,19606.0
2016-03-08 13:45:00,27.55,27.6,27.44,27.44,32791.0,17.8551,17.8875,17.7838,17.7838,32791.0
2016-03-08 13:50:00,27.44,27.51,27.35,27.41,18118.0,17.7838,17.8291,17.7254,17.7643,18118.0
2016-03-08 13:55:00,27.39,27.65,27.38,27.59,15822.0,17.7514,17.9199,17.7449,17.881,15822.0
2016-03-08 14:00:00,27.58,27.6,27.47,27.55,27580.0,17.8745,17.8875,17.8032,17.8551,27580.0
2016-03-08 14:05:00,27.54,27.69,27.52,27.6,17821.0,17.8486,17.9458,17.8356,17.8875,17821.0
2016-03-08 14:10:00,27.62,27.71,27.6,27.69,29337.0,17.9004,17.9587,17.8875,17.9458,29337.0
2016-03-08 14:15:00,27.71,27.75,27.64,27.71,20689.0,17.9587,17.9847,17.9134,17.9587,20689.0
2016-03-08 14:20:00,27.71,27.91,27.62,27.65,33907.0,17.9587,18.0884,17.9004,17.9199,33907.0
2016-03-08 14:25:00,27.65,27.73,27.56,27.57,20115.0,17.9199,17.9717,17.8615,17.868,20115.0
2016-03-08 14:30:00,27.55,27.66,27.51,27.65,18337.0,17.8551,17.9263,17.8291,17.9199,18337.0
2016-03-08 14:35:00,27.64,27.72,27.57,27.58,23210.0,17.9134,17.9652,17.868,17.8745,23210.0
2016-03-08 14:40:00,27.59,27.68,27.56,27.68,12198.0,17.881,17.9393,17.8615,17.9393,12198.0
2016-03-08 14:45:00,27.69,27.82,27.67,27.72,18977.0,17.9458,18.03,17.9328,17.9652,18977.0
2016-03-08 14:50:00,27.71,27.71,27.37,27.41,29178.0,17.9587,17.9587,17.7384,17.7643,29178.0
2016-03-08 14:55:00,27.41,27.49,27.39,27.42,25921.0,17.7643,17.8162,17.7514,17.7708,25921.0
2016-03-08 15:00:00,27.42,27.47,27.38,27.39,36302.0,17.7708,17.8032,17.7449,17.7514,36302.0
2016-03-08 15:05:00,27.4,27.44,27.31,27.32,41554.0,17.7578,17.7838,17.6995,17.706,41554.0
2016-03-08 15:10:00,27.32,27.32,27.23,27.26,32064.0,17.706,17.706,17.6477,17.6671,32064.0
2016-03-08 15:15:00,27.27,27.27,27.0,27.0,33315.0,17.6736,17.6736,17.4986,17.4986,33315.0
2016-03-08 15:20:00,27.01,27.04,26.96,27.04,61844.0,17.5051,17.5245,17.4727,17.5245,61844.0
2016-03-08 15:25:00,27.04,27.06,26.96,27.02,52843.0,17.5245,17.5375,17.4727,17.5116,52843.0
2016-03-08 15:30:00,27.01,27.05,26.98,26.98,70490.0,17.5051,17.531,17.4856,17.4856,70490.0
2016-03-08 15:35:00,26.99,26.99,26.96,26.97,68985.0,17.4921,17.4921,17.4727,17.4792,68985.0
2016-03-08 15:40:00,26.98,27.15,26.97,27.13,133522.0,17.4856,17.5958,17.4792,17.5829,133522.0
2016-03-08 15:45:00,27.13,27.34,27.11,27.16,231112.0,17.5829,17.719,17.5699,17.6023,231112.0
2016-03-08 15:50:00,27.17,27.17,27.01,27.13,85535.0,17.6088,17.6088,17.5051,17.5829,85535.0
2016-03-08 15:55:00,27.13,27.13,27.02,27.06,213734.0,17.5829,17.5829,17.5116,17.5375,213734.0
2016-03-09 09:30:00,27.97,27.97,27.74,27.9,4065.0,18.1273,18.1273,17.9782,18.0819,4065.0
2016-03-09 09:35:00,27.8,27.82,27.28,27.43,85037.0,18.0171,18.03,17.6801,17.7773,85037.0
2016-03-09 09:40:00,27.46,27.66,27.15,27.19,45487.0,17.7967,17.9263,17.5958,17.6217,45487.0
2016-03-09 09:45:00,27.19,27.25,27.04,27.06,39795.0,17.6217,17.6606,17.5245,17.5375,39795.0
2016-03-09 09:50:00,27.05,27.14,26.9,26.9,43585.0,17.531,17.5893,17.4338,17.4338,43585.0
2016-03-09 09:55:00,26.92,27.26,26.9,27.25,30530.0,17.4468,17.6671,17.4338,17.6606,30530.0
2016-03-09 10:00:00,27.25,27.49,27.17,27.42,58447.0,17.6606,17.8162,17.6088,17.7708,58447.0
2016-03-09 10:05:00,27.42,27.56,27.15,27.15,48257.0,17.7708,17.8615,17.5958,17.5958,48257.0
2016-03-09 10:10:00,27.15,27.29,26.88,27.03,148257.0,17.5958,17.6865,17.4208,17.518,148257.0
2016-03-09 10:15:00,27.05,27.27,26.99,27.03,38712.0,17.531,17.6736,17.4921,17.518,38712.0
2016-03-09 10:20:00,27.05,27.05,26.73,26.74,92931.0,17.531,17.531,17.3236,17.3301,92931.0
2016-03-09 10:25:00,26.74,26.89,26.71,26.89,34155.0,17.3301,17.4273,17.3107,17.4273,34155.0
2016-03-09 10:30:00,26.89,27.28,26.89,27.24,61052.0,17.4273,17.6801,17.4273,17.6541,61052.0
2016-03-09 10:35:00,27.25,27.65,27.18,27.5,112214.0,17.6606,17.9199,17.6153,17.8226,112214.0
2016-03-09 10:40:00,27.51,27.58,27.37,27.58,85413.0,17.8291,17.8745,17.7384,17.8745,85413.0
2016-03-09 10:45:00,27.58,27.67,27.51,27.64,49542.0,17.8745,17.9328,17.8291,17.9134,49542.0
2016-03-09 10:50:00,27.62,27.62,27.12,27.17,32241.0,17.9004,17.9004,17.5764,17.6088,32241.0
2016-03-09 10:55:00,27.1,27.46,27.08,27.4,66182.0,17.5634,17.7967,17.5504,17.7578,66182.0
2016-03-09 11:00:00,27.44,27.8,27.41,27.65,51940.0,17.7838,18.0171,17.7643,17.9199,51940.0
2016-03-09 11:05:00,27.7,27.79,27.56,27.64,32756.0,17.9523,18.0106,17.8615,17.9134,32756.0
2016-03-09 11:10:00,27.66,27.92,27.62,27.69,34678.0,17.9263,18.0948,17.9004,17.9458,34678.0
2016-03-09 11:15:00,27.71,27.76,27.66,27.72,24591.0,17.9587,17.9912,17.9263,17.9652,24591.0
2016-03-09 11:20:00,27.74,27.77,27.66,27.75,28973.0,17.9782,17.9976,17.9263,17.9847,28973.0
2016-03-09 11:25:00,27.77,27.88,27.76,27.81,47984.0,17.9976,18.0689,17.9912,18.0236,47984.0
2016-03-09 11:30:00,27.81,27.87,27.67,27.69,154148.0,18.0236,18.0624,17.9328,17.9458,154148.0
2016-03-09 11:35:00,27.7,27.7,27.42,27.51,35121.0,17.9523,17.9523,17.7708,17.8291,35121.0
2016-03-09 11:40:00,27.53,27.57,27.4,27.54,18063.0,17.8421,17.868,17.7578,17.8486,18063.0
2016-03-09 11:45:00,27.52,27.77,27.5,27.77,27818.0,17.8356,17.9976,17.8226,17.9976,27818.0
2016-03-09 11:50:00,27.78,28.05,27.77,27.99,81071.0,18.0041,18.1791,17.9976,18.1402,81071.0
2016-03-09 11:55:00,27.98,28.27,27.98,28.26,27145.0,18.1337,18.3217,18.1337,18.3152,27145.0
2016-03-09 12:00:00,28.27,28.31,28.15,28.28,37158.0,18.3217,18.3476,18.2439,18.3282,37158.0
2016-03-09 12:05:00,28.28,28.29,28.12,28.15,25597.0,18.3282,18.3346,18.2245,18.2439,25597.0
2016-03-09 12:10:00,28.15,28.21,28.04,28.09,22945.0,18.2439,18.2828,18.1726,18.205,22945.0
2016-03-09 12:15:00,28.14,28.21,28.09,28.21,14522.0,18.2374,18.2828,18.205,18.2828,14522.0
2016-03-09 12:20:00,28.2,28.23,28.13,28.15,16524.0,18.2763,18.2958,18.2309,18.2439,16524.0
2016-03-09 12:25:00,28.16,28.35,28.16,28.35,23872.0,18.2504,18.3735,18.2504,18.3735,23872.0
2016-03-09 12:30:00,28.35,28.54,28.34,28.49,19001.0,18.3735,18.4967,18.367,18.4643,19001.0
2016-03-09 12:35:00,28.48,28.49,28.2,28.26,21327.0,18.4578,18.4643,18.2763,18.3152,21327.0
2016-03-09 12:40:00,28.25,28.25,28.16,28.19,17888.0,18.3087,18.3087,18.2504,18.2698,17888.0
2016-03-09 12:45:00,28.18,28.23,28.01,28.01,27265.0,18.2634,18.2958,18.1532,18.1532,27265.0
2016-03-09 12:50:00,28.02,28.22,27.99,28.13,28797.0,18.1597,18.2893,18.1402,18.2309,28797.0
2016-03-09 12:55:00,28.13,28.2,28.02,28.02,22873.0,18.2309,18.2763,18.1597,18.1597,22873.0
2016-03-09 13:00:00,28.03,28.03,27.92,28.0,32538.0,18.1661,18.1661,18.0948,18.1467,32538.0
2016-03-09 13:05:00,28.0,28.02,27.92,27.92,14807.0,18.1467,18.1597,18.0948,18.0948,14807.0
2016-03-09 13:10:00,27.91,28.02,27.89,28.01,19856.0,18.0884,18.1597,18.0754,18.1532,19856.0
2016-03-09 13:15:00,27.99,28.05,27.93,27.94,26844.0,18.1402,18.1791,18.1013,18.1078,26844.0
2016-03-09 13:20:00,27.94,27.94,27.89,27.91,14668.0,18.1078,18.1078,18.0754,18.0884,14668.0
2016-03-09 13:25:00,27.91,27.95,27.88,27.92,20710.0,18.0884,18.1143,18.0689,18.0948,20710.0
2016-03-09 13:30:00,27.92,28.08,27.91,28.03,31014.0,18.0948,18.1985,18.0884,18.1661,31014.0
2016-03-09 13:35:00,28.03,28.13,27.96,27.96,23237.0,18.1661,18.2309,18.1208,18.1208,23237.0
2016-03-09 13:40:00,27.97,28.02,27.94,27.95,21834.0,18.1273,18.1597,18.1078,18.1143,21834.0
2016-03-09 13:45:00,27.95,28.05,27.94,28.0,26627.0,18.1143,18.1791,18.1078,18.1467,26627.0
2016-03-09 13:50:00,28.02,28.03,27.99,28.0,12297.0,18.1597,18.1661,18.1402,18.1467,12297.0
2016-03-09 13:55:00,28.0,28.1,27.96,28.05,53930.0,18.1467,18.2115,18.1208,18.1791,53930.0
2016-03-09 14:00:00,28.08,28.19,28.03,28.18,118015.0,18.1985,18.2698,18.1661,18.2634,118015.0
2016-03-09 14:05:00,28.18,28.18,28.08,28.14,38183.0,18.2634,18.2634,18.1985,18.2374,38183.0
2016-03-09 14:10:00,28.12,28.31,28.09,28.16,114836.0,18.2245,18.3476,18.205,18.2504,114836.0
2016-03-09 14:15:00,28.15,28.32,28.02,28.24,79268.0,18.2439,18.3541,18.1597,18.3022,79268.0
2016-03-09 14:20:00,28.23,28.25,28.05,28.13,20891.0,18.2958,18.3087,18.1791,18.2309,20891.0
2016-03-09 14:25:00,28.14,28.26,28.06,28.23,16497.0,18.2374,18.3152,18.1856,18.2958,16497.0
2016-03-09 14:30:00,28.26,28.28,28.17,28.2,13349.0,18.3152,18.3282,18.2569,18.2763,13349.0
2016-03-09 14:35:00,28.22,28.23,28.13,28.2,18953.0,18.2893,18.2958,18.2309,18.2763,18953.0
2016-03-09 14:40:00,28.2,28.36,28.2,28.34,17235.0,18.2763,18.38,18.2763,18.367,17235.0
2016-03-09 14:45:00,28.36,28.44,28.34,28.44,14425.0,18.38,18.4319,18.367,18.4319,14425.0
2016-03-09 14:50:00,28.44,28.52,28.42,28.46,22500.0,18.4319,18.4837,18.4189,18.4448,22500.0
2016-03-09 14:55:00,28.44,28.52,28.44,28.45,15638.0,18.4319,18.4837,18.4319,18.4383,15638.0
2016-03-09 15:00:00,28.44,28.45,28.29,28.39,16060.0,18.4319,18.4383,18.3346,18.3995,16060.0
2016-03-09 15:05:00,28.4,28.42,28.25,28.25,20616.0,18.4059,18.4189,18.3087,18.3087,20616.0
2016-03-09 15:10:00,28.24,28.28,28.13,28.22,44911.0,18.3022,18.3282,18.2309,18.2893,44911.0
2016-03-09 15:15:00,28.22,28.33,28.21,28.31,33771.0,18.2893,18.3606,18.2828,18.3476,33771.0
2016-03-09 15:20:00,28.3,28.47,28.29,28.46,71496.0,18.3411,18.4513,18.3346,18.4448,71496.0
2016-03-09 15:25:00,28.43,28.47,28.31,28.33,90022.0,18.4254,18.4513,18.3476,18.3606,90022.0
2016-03-09 15:30:00,28.34,28.45,28.32,28.44,64037.0,18.367,18.4383,18.3541,18.4319,64037.0
2016-03-09 15:35:00,28.43,28.47,28.24,28.29,69730.0,18.4254,18.4513,18.3022,18.3346,69730.0
2016-03-09 15:40:00,28.28,28.4,28.27,28.4,160087.0,18.3282,18.4059,18.3217,18.4059,160087.0
2016-03-09 15:45:00,28.4,28.41,28.34,28.35,87713.0,18.4059,18.4124,18.367,18.3735,87713.0
2016-03-09 15:50:00,28.36,28.36,28.35,28.36,40381.0,18.38,18.38,18.3735,18.38,40381.0
2016-03-09 15:55:00,28.36,28.36,28.34,28.36,132834.0,18.38,18.38,18.367,18.38,132834.0
2016-03-10 09:30:00,28.17,28.19,27.51,28.1,46362.0,18.2569,18.2698,17.8291,18.2115,46362.0
2016-03-10 09:35:00,28.06,28.24,27.5,27.9,22462.0,18.1856,18.3022,17.8226,18.0819,22462.0
2016-03-10 09:40:00,27.91,28.1,27.64,27.64,19753.0,18.0884,18.2115,17.9134,17.9134,19753.0
2016-03-10 09:45:00,27.74,28.02,27.56,27.93,35920.0,17.9782,18.1597,17.8615,18.1013,35920.0
2016-03-10 09:50:00,27.89,28.12,27.85,28.01,15095.0,18.0754,18.2245,18.0495,18.1532,15095.0
2016-03-10 09:55:00,28.09,28.45,27.9,28.4,35727.0,18.205,18.4383,18.0819,18.4059,35727.0
2016-03-10 10:00:00,28.35,28.44,28.02,28.02,46437.0,18.3735,18.4319,18.1597,18.1597,46437.0
2016-03-10 10:05:00,28.04,28.41,27.99,28.2,25313.0,18.1726,18.4124,18.1402,18.2763,25313.0
2016-03-10 10:10:00,28.22,28.22,28.0,28.05,44124.0,18.2893,18.2893,18.1467,18.1791,44124.0
2016-03-10 10:15:00,28.03,28.24,28.01,28.14,17701.0,18.1661,18.3022,18.1532,18.2374,17701.0
2016-03-10 10:20:00,28.14,28.4,28.03,28.22,38245.0,18.2374,18.4059,18.1661,18.2893,38245.0
2016-03-10 10:25:00,28.19,28.24,27.99,27.99,34042.0,18.2698,18.3022,18.1402,18.1402,34042.0
2016-03-10 10:30:00,27.95,28.03,27.85,27.95,19741.0,18.1143,18.1661,18.0495,18.1143,19741.0
2016-03-10 10:35:00,27.96,28.11,27.85,28.01,29735.0,18.1208,18.218,18.0495,18.1532,29735.0
2016-03-10 10:40:00,28.05,28.34,27.94,28.34,37785.0,18.1791,18.367,18.1078,18.367,37785.0
2016-03-10 10:45:00,28.29,28.5,28.12,28.12,48196.0,18.3346,18.4707,18.2245,18.2245,48196.0
2016-03-10 10:50:00,28.15,28.29,28.03,28.2,43950.0,18.2439,18.3346,18.1661,18.2763,43950.0
2016-03-10 10:55:00,28.23,28.33,27.72,27.72,123986.0,18.2958,18.3606,17.9652,17.9652,123986.0
2016-03-10 11:00:00,27.77,27.84,27.54,27.81,26273.0,17.9976,18.043,17.8486,18.0236,26273.0
2016-03-10 11:05:00,27.81,27.89,27.61,27.71,36523.0,18.0236,18.0754,17.8939,17.9587,36523.0
2016-03-10 11:10:00,27.73,27.95,27.48,27.58,116103.0,17.9717,18.1143,17.8097,17.8745,116103.0
2016-03-10 11:15:00,27.53,27.6,27.33,27.36,44244.0,17.8421,17.8875,17.7125,17.7319,44244.0
2016-03-10 11:20:00,27.33,27.36,27.0,27.21,126802.0,17.7125,17.7319,17.4986,17.6347,126802.0
2016-03-10 11:25:00,27.21,27.32,27.09,27.3,28501.0,17.6347,17.706,17.5569,17.693,28501.0
2016-03-10 11:30:00,27.33,27.45,27.21,27.35,29423.0,17.7125,17.7902,17.6347,17.7254,29423.0
2016-03-10 11:35:00,27.32,27.56,27.27,27.4,47936.0,17.706,17.8615,17.6736,17.7578,47936.0
2016-03-10 11:40:00,27.41,27.69,27.41,27.59,33987.0,17.7643,17.9458,17.7643,17.881,33987.0
2016-03-10 11:45:00,27.57,27.81,27.45,27.81,42926.0,17.868,18.0236,17.7902,18.0236,42926.0
2016-03-10 11:50:00,27.81,27.81,27.53,27.53,29946.0,18.0236,18.0236,17.8421,17.8421,29946.0
2016-03-10 11:55:00,27.53,27.87,27.51,27.76,29913.0,17.8421,18.0624,17.8291,17.9912,29913.0
2016-03-10 12:00:00,27.72,27.81,27.65,27.79,49588.0,17.9652,18.0236,17.9199,18.0106,49588.0
2016-03-10 12:05:00,27.83,27.83,27.67,27.74,22655.0,18.0365,18.0365,17.9328,17.9782,22655.0
2016-03-10 12:10:00,27.74,27.74,27.56,27.58,26285.0,17.9782,17.9782,17.8615,17.8745,26285.0
2016-03-10 12:15:00,27.59,27.77,27.55,27.64,25487.0,17.881,17.9976,17.8551,17.9134,25487.0
2016-03-10 12:20:00,27.65,27.76,27.63,27.66,14582.0,17.9199,17.9912,17.9069,17.9263,14582.0
2016-03-10 12:25:00,27.64,27.76,27.62,27.71,28379.0,17.9134,17.9912,17.9004,17.9587,28379.0
2016-03-10 12:30:00,27.74,27.88,27.64,27.76,14924.0,17.9782,18.0689,17.9134,17.9912,14924.0
2016-03-10 12:35:00,27.73,27.85,27.62,27.85,24577.0,17.9717,18.0495,17.9004,18.0495,24577.0
2016-03-10 12:40:00,27.81,27.82,27.66,27.74,75871.0,18.0236,18.03,17.9263,17.9782,75871.0
2016-03-10 12:45:00,27.74,27.77,27.64,27.67,54525.0,17.9782,17.9976,17.9134,17.9328,54525.0
2016-03-10 12:50:00,27.65,27.72,27.5,27.5,53894.0,17.9199,17.9652,17.8226,17.8226,53894.0
2016-03-10 12:55:00,27.54,27.59,27.48,27.51,17361.0,17.8486,17.881,17.8097,17.8291,17361.0
2016-03-10 13:00:00,27.5,27.63,27.47,27.5,36855.0,17.8226,17.9069,17.8032,17.8226,36855.0
2016-03-10 13:05:00,27.5,27.51,27.46,27.46,53259.0,17.8226,17.8291,17.7967,17.7967,53259.0
2016-03-10 13:10:00,27.46,27.5,27.43,27.47,28289.0,17.7967,17.8226,17.7773,17.8032,28289.0
2016-03-10 13:15:00,27.5,27.52,27.38,27.43,36820.0,17.8226,17.8356,17.7449,17.7773,36820.0
2016-03-10 13:20:00,27.41,27.5,27.37,27.44,21134.0,17.7643,17.8226,17.7384,17.7838,21134.0
2016-03-10 13:25:00,27.47,27.57,27.45,27.48,72690.0,17.8032,17.868,17.7902,17.8097,72690.0
2016-03-10 13:30:00,27.48,27.5,27.42,27.45,76557.0,17.8097,17.8226,17.7708,17.7902,76557.0
2016-03-10 13:35:00,27.46,27.5,27.4,27.46,41659.0,17.7967,17.8226,17.7578,17.7967,41659.0
2016-03-10 13:40:00,27.46,27.5,27.37,27.46,27662.0,17.7967,17.8226,17.7384,17.7967,27662.0
2016-03-10 13:45:00,27.48,27.5,27.31,27.34,39607.0,17.8097,17.8226,17.6995,17.719,39607.0
2016-03-10 13:50:00,27.31,27.34,27.18,27.32,60018.0,17.6995,17.719,17.6153,17.706,60018.0
2016-03-10 13:55:00,27.31,27.31,27.09,27.12,40234.0,17.6995,17.6995,17.5569,17.5764,40234.0
2016-03-10 14:00:00,27.1,27.27,27.09,27.23,99825.0,17.5634,17.6736,17.5569,17.6477,99825.0
2016-03-10 14:05:00,27.23,27.23,26.75,26.78,74534.0,17.6477,17.6477,17.3366,17.356,74534.0
2016-03-10 14:10:00,26.77,27.05,26.72,27.01,31462.0,17.3495,17.531,17.3171,17.5051,31462.0
2016-03-10 14:15:00,27.01,27.18,26.98,27.08,30473.0,17.5051,17.6153,17.4856,17.5504,30473.0
2016-03-10 14:20:00,27.12,27.24,27.07,27.17,18429.0,17.5764,17.6541,17.544,17.6088,18429.0
2016-03-10 14:25:00,27.15,27.15,26.82,26.98,89010.0,17.5958,17.5958,17.3819,17.4856,89010.0
2016-03-10 14:30:00,27.01,27.3,27.01,27.15,24708.0,17.5051,17.693,17.5051,17.5958,24708.0
2016-03-10 14:35:00,27.13,27.13,26.99,27.03,37353.0,17.5829,17.5829,17.4921,17.518,37353.0
2016-03-10 14:40:00,27.03,27.25,27.03,27.23,23191.0,17.518,17.6606,17.518,17.6477,23191.0
2016-03-10 14:45:00,27.21,27.24,27.11,27.11,28290.0,17.6347,17.6541,17.5699,17.5699,28290.0
2016-03-10 14:50:00,27.11,27.18,26.96,26.96,28352.0,17.5699,17.6153,17.4727,17.4727,28352.0
2016-03-10 14:55:00,26.95,26.98,26.88,26.88,37747.0,17.4662,17.4856,17.4208,17.4208,37747.0
2016-03-10 15:00:00,26.87,26.96,26.76,26.92,49599.0,17.4143,17.4727,17.3431,17.4468,49599.0
2016-03-10 15:05:00,26.91,26.98,26.86,26.92,21730.0,17.4403,17.4856,17.4079,17.4468,21730.0
2016-03-10 15:10:00,26.94,27.14,26.92,27.13,24455.0,17.4597,17.5893,17.4468,17.5829,24455.0
2016-03-10 15:15:00,27.12,27.27,27.11,27.15,34621.0,17.5764,17.6736,17.5699,17.5958,34621.0
2016-03-10 15:20:00,27.12,27.16,27.03,27.11,44883.0,17.5764,17.6023,17.518,17.5699,44883.0
2016-03-10 15:25:00,27.12,27.4,27.11,27.37,30777.0,17.5764,17.7578,17.5699,17.7384,30777.0
2016-03-10 15:30:00,27.39,27.39,27.28,27.31,37534.0,17.7514,17.7514,17.6801,17.6995,37534.0
2016-03-10 15:35:00,27.33,27.33,27.17,27.17,32631.0,17.7125,17.7125,17.6088,17.6088,32631.0
2016-03-10 15:40:00,27.17,27.24,27.1,27.16,60348.0,17.6088,17.6541,17.5634,17.6023,60348.0
2016-03-10 15:45:00,27.19,27.24,27.12,27.12,63247.0,17.6217,17.6541,17.5764,17.5764,63247.0
2016-03-10 15:50:00,27.13,27.24,27.12,27.22,62765.0,17.5829,17.6541,17.5764,17.6412,62765.0
2016-03-10 15:55:00,27.22,27.29,27.18,27.29,123176.0,17.6412,17.6865,17.6153,17.6865,123176.0
2016-03-11 09:30:00,28.21,28.28,28.03,28.04,39694.0,18.2828,18.3282,18.1661,18.1726,39694.0
2016-03-11 09:35:00,28.15,28.55,28.04,28.48,36313.0,18.2439,18.5031,18.1726,18.4578,36313.0
2016-03-11 09:40:00,28.4,28.48,28.06,28.21,34872.0,18.4059,18.4578,18.1856,18.2828,34872.0
2016-03-11 09:45:00,28.25,28.25,27.81,28.13,38870.0,18.3087,18.3087,18.0236,18.2309,38870.0
2016-03-11 09:50:00,28.13,28.34,27.89,28.16,35715.0,18.2309,18.367,18.0754,18.2504,35715.0
2016-03-11 09:55:00,28.24,28.29,27.83,27.93,28568.0,18.3022,18.3346,18.0365,18.1013,28568.0
2016-03-11 10:00:00,27.93,28.1,27.65,27.98,69118.0,18.1013,18.2115,17.9199,18.1337,69118.0
2016-03-11 10:05:00,28.01,28.02,27.75,27.88,48572.0,18.1532,18.1597,17.9847,18.0689,48572.0
2016-03-11 10:10:00,27.89,28.07,27.45,27.59,73505.0,18.0754,18.1921,17.7902,17.881,73505.0
2016-03-11 10:15:00,27.61,27.9,27.46,27.88,43132.0,17.8939,18.0819,17.7967,18.0689,43132.0
2016-03-11 10:20:00,27.85,27.9,27.6,27.65,35174.0,18.0495,18.0819,17.8875,17.9199,35174.0
2016-03-11 10:25:00,27.65,28.06,27.65,28.04,37634.0,17.9199,18.1856,17.9199,18.1726,37634.0
2016-03-11 10:30:00,28.06,28.17,27.92,28.07,37845.0,18.1856,18.2569,18.0948,18.1921,37845.0
2016-03-11 10:35:00,28.12,28.18,27.89,27.92,24560.0,18.2245,18.2634,18.0754,18.0948,24560.0
2016-03-11 10:40:00,27.94,28.08,27.88,27.92,29793.0,18.1078,18.1985,18.0689,18.0948,29793.0
2016-03-11 10:45:00,27.86,27.98,27.77,27.82,32839.0,18.056,18.1337,17.9976,18.03,32839.0
2016-03-11 10:50:00,27.83,28.0,27.69,27.96,31987.0,18.0365,18.1467,17.9458,18.1208,31987.0
2016-03-11 10:55:00,27.99,28.04,27.79,27.86,38846.0,18.1402,18.1726,18.0106,18.056,38846.0
2016-03-11 11:00:00,27.85,27.98,27.67,27.77,37169.0,18.0495,18.1337,17.9328,17.9976,37169.0
2016-03-11 11:05:00,27.78,27.92,27.61,27.86,62220.0,18.0041,18.0948,17.8939,18.056,62220.0
2016-03-11 11:10:00,27.88,27.93,27.75,27.88,53421.0,18.0689,18.1013,17.9847,18.0689,53421.0
2016-03-11 11:15:00,27.87,28.08,27.87,28.01,54251.0,18.0624,18.1985,18.0624,18.1532,54251.0
2016-03-11 11:20:00,28.03,28.18,27.94,28.05,64057.0,18.1661,18.2634,18.1078,18.1791,64057.0
2016-03-11 11:25:00,28.07,28.22,28.04,28.12,117580.0,18.1921,18.2893,18.1726,18.2245,117580.0
2016-03-11 11:30:00,28.17,28.32,28.09,28.31,39359.0,18.2569,18.3541,18.205,18.3476,39359.0
2016-03-11 11:35:00,28.28,28.43,28.25,28.42,84221.0,18.3282,18.4254,18.3087,18.4189,84221.0
2016-03-11 11:40:00,28.41,28.58,28.38,28.54,59616.0,18.4124,18.5226,18.393,18.4967,59616.0
2016-03-11 11:45:00,28.56,28.62,28.47,28.58,22875.0,18.5096,18.5485,18.4513,18.5226,22875.0
2016-03-11 11:50:00,28.57,28.8,28.52,28.68,42677.0,18.5161,18.6652,18.4837,18.5874,42677.0
2016-03-11 11:55:00,28.66,28.79,28.63,28.71,15531.0,18.5744,18.6587,18.555,18.6068,15531.0
2016-03-11 12:00:00,28.67,28.77,28.59,28.75,26335.0,18.5809,18.6457,18.5291,18.6328,26335.0
2016-03-11 12:05:00,28.75,28.99,28.7,28.76,71782.0,18.6328,18.7883,18.6004,18.6392,71782.0
2016-03-11 12:10:00,28.77,28.95,28.73,28.91,20189.0,18.6457,18.7624,18.6198,18.7365,20189.0
2016-03-11 12:15:00,28.89,29.02,28.84,28.95,20278.0,18.7235,18.8078,18.6911,18.7624,20278.0
2016-03-11 12:20:00,28.96,29.08,28.94,29.02,27807.0,18.7689,18.8466,18.7559,18.8078,27807.0
2016-03-11 12:25:00,29.04,29.15,28.99,29.09,33519.0,18.8207,18.892,18.7883,18.8531,33519.0
2016-03-11 12:30:00,29.09,29.23,29.07,29.17,23833.0,18.8531,18.9439,18.8402,18.905,23833.0
2016-03-11 12:35:00,29.14,29.19,28.9,28.9,59577.0,18.8855,18.9179,18.73,18.73,59577.0
2016-03-11 12:40:00,28.92,29.0,28.74,28.83,54207.0,18.7429,18.7948,18.6263,18.6846,54207.0
2016-03-11 12:45:00,28.83,28.95,28.8,28.84,30606.0,18.6846,18.7624,18.6652,18.6911,30606.0
2016-03-11 12:50:00,28.84,28.87,28.7,28.81,33494.0,18.6911,18.7105,18.6004,18.6717,33494.0
2016-03-11 12:55:00,28.78,28.79,28.54,28.6,44275.0,18.6522,18.6587,18.4967,18.5356,44275.0
2016-03-11 13:00:00,28.57,28.58,28.37,28.51,42527.0,18.5161,18.5226,18.3865,18.4772,42527.0
2016-03-11 13:05:00,28.53,28.6,28.35,28.47,35206.0,18.4902,18.5356,18.3735,18.4513,35206.0
2016-03-11 13:10:00,28.47,28.78,28.47,28.7,33986.0,18.4513,18.6522,18.4513,18.6004,33986.0
2016-03-11 13:15:00,28.73,28.73,28.61,28.64,28658.0,18.6198,18.6198,18.542,18.5615,28658.0
2016-03-11 13:20:00,28.64,28.73,28.55,28.61,25126.0,18.5615,18.6198,18.5031,18.542,25126.0
2016-03-11 13:25:00,28.61,28.71,28.48,28.71,26817.0,18.542,18.6068,18.4578,18.6068,26817.0
2016-03-11 13:30:00,28.71,28.83,28.56,28.66,26041.0,18.6068,18.6846,18.5096,18.5744,26041.0
2016-03-11 13:35:00,28.66,28.8,28.56,28.76,17053.0,18.5744,18.6652,18.5096,18.6392,17053.0
2016-03-11 13:40:00,28.79,28.8,28.48,28.5,27336.0,18.6587,18.6652,18.4578,18.4707,27336.0
2016-03-11 13:45:00,28.49,28.67,28.35,28.67,17824.0,18.4643,18.5809,18.3735,18.5809,17824.0
2016-03-11 13:50:00,28.67,28.77,28.66,28.67,18341.0,18.5809,18.6457,18.5744,18.5809,18341.0
2016-03-11 13:55:00,28.7,28.79,28.65,28.68,16348.0,18.6004,18.6587,18.568,18.5874,16348.0
2016-03-11 14:00:00,28.74,28.79,28.67,28.75,18770.0,18.6263,18.6587,18.5809,18.6328,18770.0
2016-03-11 14:05:00,28.75,28.8,28.71,28.74,16925.0,18.6328,18.6652,18.6068,18.6263,16925.0
2016-03-11 14:10:00,28.79,28.79,28.64,28.65,25500.0,18.6587,18.6587,18.5615,18.568,25500.0
2016-03-11 14:15:00,28.65,28.73,28.62,28.62,19582.0,18.568,18.6198,18.5485,18.5485,19582.0
2016-03-11 14:20:00,28.62,28.69,28.59,28.62,25398.0,18.5485,18.5939,18.5291,18.5485,25398.0
2016-03-11 14:25:00,28.64,28.66,28.47,28.53,19671.0,18.5615,18.5744,18.4513,18.4902,19671.0
2016-03-11 14:30:00,28.52,28.64,28.49,28.54,24208.0,18.4837,18.5615,18.4643,18.4967,24208.0
2016-03-11 14:35:00,28.53,28.62,28.49,28.49,21444.0,18.4902,18.5485,18.4643,18.4643,21444.0
2016-03-11 14:40:00,28.46,28.55,28.45,28.53,16611.0,18.4448,18.5031,18.4383,18.4902,16611.0
2016-03-11 14:45:00,28.54,28.66,28.5,28.66,24503.0,18.4967,18.5744,18.4707,18.5744,24503.0
2016-03-11 14:50:00,28.66,28.7,28.59,28.6,24144.0,18.5744,18.6004,18.5291,18.5356,24144.0
2016-03-11 14:55:00,28.62,28.62,28.5,28.51,27938.0,18.5485,18.5485,18.4707,18.4772,27938.0
2016-03-11 15:00:00,28.51,28.65,28.46,28.61,31785.0,18.4772,18.568,18.4448,18.542,31785.0
2016-03-11 15:05:00,28.62,28.72,28.58,28.65,31692.0,18.5485,18.6133,18.5226,18.568,31692.0
2016-03-11 15:10:00,28.64,28.67,28.61,28.62,30533.0,18.5615,18.5809,18.542,18.5485,30533.0
2016-03-11 15:15:00,28.63,28.68,28.58,28.64,27991.0,18.555,18.5874,18.5226,18.5615,27991.0
2016-03-11 15:20:00,28.64,28.66,28.57,28.65,35678.0,18.5615,18.5744,18.5161,18.568,35678.0
2016-03-11 15:25:00,28.65,28.67,28.61,28.62,30605.0,18.568,18.5809,18.542,18.5485,30605.0
2016-03-11 15:30:00,28.63,28.65,28.57,28.62,37969.0,18.555,18.568,18.5161,18.5485,37969.0
2016-03-11 15:35:00,28.6,28.62,28.47,28.51,41352.0,18.5356,18.5485,18.4513,18.4772,41352.0
2016-03-11 15:40:00,28.52,28.64,28.47,28.6,76069.0,18.4837,18.5615,18.4513,18.5356,76069.0
2016-03-11 15:45:00,28.6,28.61,28.48,28.49,68157.0,18.5356,18.542,18.4578,18.4643,68157.0
2016-03-11 15:50:00,28.49,28.49,28.36,28.38,87873.0,18.4643,18.4643,18.38,18.393,87873.0
2016-03-11 15:55:00,28.37,28.37,28.26,28.34,193277.0,18.3865,18.3865,18.3152,18.367,193277.0
2016-03-14 09:30:00,28.07,28.24,27.5,28.04,55000.0,18.1921,18.3022,17.8226,18.1726,55000.0
2016-03-14 09:35:00,28.11,28.63,28.07,28.63,32351.0,18.218,18.555,18.1921,18.555,32351.0
2016-03-14 09:40:00,28.63,28.88,28.51,28.52,13067.0,18.555,18.717,18.4772,18.4837,13067.0
2016-03-14 09:45:00,28.52,28.75,28.18,28.25,33849.0,18.4837,18.6328,18.2634,18.3087,33849.0
2016-03-14 09:50:00,28.28,28.46,28.0,28.01,24425.0,18.3282,18.4448,18.1467,18.1532,24425.0
2016-03-14 09:55:00,28.12,28.38,27.81,28.38,54651.0,18.2245,18.393,18.0236,18.393,54651.0
2016-03-14 10:00:00,28.29,28.33,28.04,28.33,14797.0,18.3346,18.3606,18.1726,18.3606,14797.0
2016-03-14 10:05:00,28.3,28.41,28.09,28.11,42918.0,18.3411,18.4124,18.205,18.218,42918.0
2016-03-14 10:10:00,28.08,28.38,28.0,28.38,33004.0,18.1985,18.393,18.1467,18.393,33004.0
2016-03-14 10:15:00,28.41,28.41,27.95,28.08,46384.0,18.4124,18.4124,18.1143,18.1985,46384.0
2016-03-14 10:20:00,28.09,28.15,27.87,28.06,47821.0,18.205,18.2439,18.0624,18.1856,47821.0
2016-03-14 10:25:00,28.11,28.54,28.11,28.49,14524.0,18.218,18.4967,18.218,18.4643,14524.0
2016-03-14 10:30:00,28.57,28.72,28.47,28.61,26665.0,18.5161,18.6133,18.4513,18.542,26665.0
2016-03-14 10:35:00,28.66,28.8,28.57,28.79,28502.0,18.5744,18.6652,18.5161,18.6587,28502.0
2016-03-14 10:40:00,28.72,28.78,28.57,28.76,37451.0,18.6133,18.6522,18.5161,18.6392,37451.0
2016-03-14 10:45:00,28.81,29.03,28.81,28.83,14967.0,18.6717,18.8142,18.6717,18.6846,14967.0
2016-03-14 10:50:00,28.88,28.9,28.72,28.73,28078.0,18.717,18.73,18.6133,18.6198,28078.0
2016-03-14 10:55:00,28.73,28.94,28.73,28.76,18858.0,18.6198,18.7559,18.6198,18.6392,18858.0
2016-03-14 11:00:00,28.74,28.93,28.72,28.83,70943.0,18.6263,18.7494,18.6133,18.6846,70943.0
2016-03-14 11:05:00,28.83,28.91,28.73,28.89,28250.0,18.6846,18.7365,18.6198,18.7235,28250.0
2016-03-14 11:10:00,28.93,29.1,28.75,28.8,44303.0,18.7494,18.8596,18.6328,18.6652,44303.0
2016-03-14 11:15:00,28.85,29.14,28.85,29.1,30480.0,18.6976,18.8855,18.6976,18.8596,30480.0
2016-03-14 11:20:00,29.06,29.2,28.92,28.97,33910.0,18.8337,18.9244,18.7429,18.7753,33910.0
2016-03-14 11:25:00,28.98,29.16,28.87,28.87,36389.0,18.7818,18.8985,18.7105,18.7105,36389.0
2016-03-14 11:30:00,28.93,29.08,28.9,29.0,15592.0,18.7494,18.8466,18.73,18.7948,15592.0
2016-03-14 11:35:00,29.0,29.09,28.86,29.03,35943.0,18.7948,18.8531,18.7041,18.8142,35943.0
2016-03-14 11:40:00,29.07,29.08,28.87,28.9,16410.0,18.8402,18.8466,18.7105,18.73,16410.0
2016-03-14 11:45:00,28.86,29.02,28.83,29.02,24099.0,18.7041,18.8078,18.6846,18.8078,24099.0
2016-03-14 11:50:00,28.98,29.05,28.92,29.0,32404.0,18.7818,18.8272,18.7429,18.7948,32404.0
2016-03-14 11:55:00,28.99,29.02,28.68,28.72,14288.0,18.7883,18.8078,18.5874,18.6133,14288.0
2016-03-14 12:00:00,28.72,28.87,28.62,28.64,11380.0,18.6133,18.7105,18.5485,18.5615,11380.0
2016-03-14 12:05:00,28.67,28.95,28.65,28.71,57358.0,18.5809,18.7624,18.568,18.6068,57358.0
2016-03-14 12:10:00,28.75,28.76,28.53,28.59,17963.0,18.6328,18.6392,18.4902,18.5291,17963.0
2016-03-14 12:15:00,28.54,28.73,28.54,28.71,8843.0,18.4967,18.6198,18.4967,18.6068,8843.0
2016-03-14 12:20:00,28.71,28.87,28.56,28.81,18934.0,18.6068,18.7105,18.5096,18.6717,18934.0
2016-03-14 12:25:00,28.82,28.93,28.74,28.88,15976.0,18.6781,18.7494,18.6263,18.717,15976.0
2016-03-14 12:30:00,28.9,28.96,28.79,28.92,20674.0,18.73,18.7689,18.6587,18.7429,20674.0
2016-03-14 12:35:00,28.92,28.95,28.8,28.85,33079.0,18.7429,18.7624,18.6652,18.6976,33079.0
2016-03-14 12:40:00,28.88,28.98,28.84,28.96,22527.0,18.717,18.7818,18.6911,18.7689,22527.0
2016-03-14 12:45:00,28.96,28.98,28.91,28.96,32337.0,18.7689,18.7818,18.7365,18.7689,32337.0
2016-03-14 12:50:00,28.95,28.98,28.92,28.95,28250.0,18.7624,18.7818,18.7429,18.7624,28250.0
2016-03-14 12:55:00,28.94,28.97,28.9,28.94,29840.0,18.7559,18.7753,18.73,18.7559,29840.0
2016-03-14 13:00:00,28.94,29.16,28.93,29.1,66756.0,18.7559,18.8985,18.7494,18.8596,66756.0
2016-03-14 13:05:00,29.12,29.14,28.94,29.07,105843.0,18.8726,18.8855,18.7559,18.8402,105843.0
2016-03-14 13:10:00,29.07,29.1,28.98,29.01,25098.0,18.8402,18.8596,18.7818,18.8013,25098.0
2016-03-14 13:15:00,29.02,29.07,29.0,29.05,19085.0,18.8078,18.8402,18.7948,18.8272,19085.0
2016-03-14 13:20:00,29.07,29.1,28.99,29.1,40639.0,18.8402,18.8596,18.7883,18.8596,40639.0
2016-03-14 13:25:00,29.1,29.25,29.08,29.18,57248.0,18.8596,18.9568,18.8466,18.9115,57248.0
2016-03-14 13:30:00,29.18,29.21,29.15,29.19,37583.0,18.9115,18.9309,18.892,18.9179,37583.0
2016-03-14 13:35:00,29.19,29.23,29.14,29.21,18156.0,18.9179,18.9439,18.8855,18.9309,18156.0
2016-03-14 13:40:00,29.21,29.22,29.15,29.15,22016.0,18.9309,18.9374,18.892,18.892,22016.0
2016-03-14 13:45:00,29.13,29.2,29.13,29.16,22871.0,18.879,18.9244,18.879,18.8985,22871.0
2016-03-14 13:50:00,29.17,29.21,29.13,29.2,22780.0,18.905,18.9309,18.879,18.9244,22780.0
2016-03-14 13:55:00,29.19,29.4,29.18,29.36,51817.0,18.9179,19.054,18.9115,19.0281,51817.0
2016-03-14 14:00:00,29.35,29.4,29.3,29.34,21381.0,19.0216,19.054,18.9892,19.0151,21381.0
2016-03-14 14:05:00,29.34,29.4,29.3,29.37,30952.0,19.0151,19.054,18.9892,19.0346,30952.0
2016-03-14 14:10:00,29.38,29.39,29.34,29.38,34949.0,19.0411,19.0476,19.0151,19.0411,34949.0
2016-03-14 14:15:00,29.37,29.45,29.31,29.42,25707.0,19.0346,19.0864,18.9957,19.067,25707.0
2016-03-14 14:20:00,29.41,29.54,29.41,29.47,25982.0,19.0605,19.1448,19.0605,19.0994,25982.0
2016-03-14 14:25:00,29.47,29.48,29.39,29.43,21531.0,19.0994,19.1059,19.0476,19.0735,21531.0
2016-03-14 14:30:00,29.43,29.46,29.3,29.38,27457.0,19.0735,19.0929,18.9892,19.0411,27457.0
2016-03-14 14:35:00,29.39,29.48,29.39,29.44,22950.0,19.0476,19.1059,19.0476,19.08,22950.0
2016-03-14 14:40:00,29.44,29.49,29.41,29.43,21136.0,19.08,19.1124,19.0605,19.0735,21136.0
2016-03-14 14:45:00,29.41,29.42,29.31,29.38,24718.0,19.0605,19.067,18.9957,19.0411,24718.0
2016-03-14 14:50:00,29.37,29.37,29.21,29.3,28506.0,19.0346,19.0346,18.9309,18.9892,28506.0
2016-03-14 14:55:00,29.28,29.38,29.27,29.32,23042.0,18.9763,19.0411,18.9698,19.0022,23042.0
2016-03-14 15:00:00,29.31,29.32,29.22,29.32,19620.0,18.9957,19.0022,18.9374,19.0022,19620.0
2016-03-14 15:05:00,29.3,29.33,29.25,29.25,17623.0,18.9892,19.0087,18.9568,18.9568,17623.0
2016-03-14 15:10:00,29.26,29.31,29.22,29.28,22075.0,18.9633,18.9957,18.9374,18.9763,22075.0
2016-03-14 15:15:00,29.26,29.26,29.16,29.16,24373.0,18.9633,18.9633,18.8985,18.8985,24373.0
2016-03-14 15:20:00,29.16,29.2,29.08,29.09,28022.0,18.8985,18.9244,18.8466,18.8531,28022.0
2016-03-14 15:25:00,29.1,29.18,29.06,29.08,37367.0,18.8596,18.9115,18.8337,18.8466,37367.0
2016-03-14 15:30:00,29.08,29.08,28.98,29.01,41425.0,18.8466,18.8466,18.7818,18.8013,41425.0
2016-03-14 15:35:00,29.01,29.1,29.01,29.05,36833.0,18.8013,18.8596,18.8013,18.8272,36833.0
2016-03-14 15:40:00,29.07,29.1,29.0,29.05,48385.0,18.8402,18.8596,18.7948,18.8272,48385.0
2016-03-14 15:45:00,29.04,29.12,29.04,29.11,55821.0,18.8207,18.8726,18.8207,18.8661,55821.0
2016-03-14 15:50:00,29.12,29.12,29.07,29.1,79568.0,18.8726,18.8726,18.8402,18.8596,79568.0
2016-03-14 15:55:00,29.1,29.13,29.09,29.1,162824.0,18.8596,18.879,18.8531,18.8596,162824.0
2016-03-15 09:30:00,28.6,28.66,28.32,28.47,22237.0,18.5356,18.5744,18.3541,18.4513,22237.0
2016-03-15 09:35:00,28.33,28.48,27.92,27.98,23270.0,18.3606,18.4578,18.0948,18.1337,23270.0
2016-03-15 09:40:00,27.95,28.13,27.8,27.9,33177.0,18.1143,18.2309,18.0171,18.0819,33177.0
2016-03-15 09:45:00,27.92,28.2,27.84,27.96,59545.0,18.0948,18.2763,18.043,18.1208,59545.0
2016-03-15 09:50:00,27.96,27.97,27.79,27.91,29537.0,18.1208,18.1273,18.0106,18.0884,29537.0
2016-03-15 09:55:00,27.91,28.13,27.83,28.03,40759.0,18.0884,18.2309,18.0365,18.1661,40759.0
2016-03-15 10:00:00,28.02,28.04,27.55,27.59,67069.0,18.1597,18.1726,17.8551,17.881,67069.0
2016-03-15 10:05:00,27.59,27.93,27.57,27.64,34022.0,17.881,18.1013,17.868,17.9134,34022.0
2016-03-15 10:10:00,27.62,27.84,27.56,27.84,27947.0,17.9004,18.043,17.8615,18.043,27947.0
2016-03-15 10:15:00,27.84,27.89,27.61,27.66,45364.0,18.043,18.0754,17.8939,17.9263,45364.0
2016-03-15 10:20:00,27.64,27.78,27.61,27.68,36978.0,17.9134,18.0041,17.8939,17.9393,36978.0
2016-03-15 10:25:00,27.67,27.77,27.57,27.73,40884.0,17.9328,17.9976,17.868,17.9717,40884.0
2016-03-15 10:30:00,27.75,27.98,27.69,27.76,32675.0,17.9847,18.1337,17.9458,17.9912,32675.0
2016-03-15 10:35:00,27.75,27.78,27.6,27.63,28255.0,17.9847,18.0041,17.8875,17.9069,28255.0
2016-03-15 10:40:00,27.61,27.69,27.49,27.56,36285.0,17.8939,17.9458,17.8162,17.8615,36285.0
2016-03-15 10:45:00,27.58,27.64,27.44,27.59,31102.0,17.8745,17.9134,17.7838,17.881,31102.0
2016-03-15 10:50:00,27.62,27.69,27.39,27.41,31328.0,17.9004,17.9458,17.7514,17.7643,31328.0
2016-03-15 10:55:00,27.44,27.49,27.3,27.46,21900.0,17.7838,17.8162,17.693,17.7967,21900.0
2016-03-15 11:00:00,27.48,27.61,27.45,27.48,39255.0,17.8097,17.8939,17.7902,17.8097,39255.0
2016-03-15 11:05:00,27.48,27.56,27.41,27.49,29762.0,17.8097,17.8615,17.7643,17.8162,29762.0
2016-03-15 11:10:00,27.5,27.52,27.23,27.23,36507.0,17.8226,17.8356,17.6477,17.6477,36507.0
2016-03-15 11:15:00,27.27,27.31,27.18,27.28,25264.0,17.6736,17.6995,17.6153,17.6801,25264.0
2016-03-15 11:20:00,27.28,27.4,27.23,27.23,16659.0,17.6801,17.7578,17.6477,17.6477,16659.0
2016-03-15 11:25:00,27.23,27.45,27.22,27.44,10328.0,17.6477,17.7902,17.6412,17.7838,10328.0
2016-03-15 11:30:00,27.43,27.49,27.31,27.31,19634.0,17.7773,17.8162,17.6995,17.6995,19634.0
2016-03-15 11:35:00,27.31,27.39,27.22,27.25,41431.0,17.6995,17.7514,17.6412,17.6606,41431.0
2016-03-15 11:40:00,27.21,27.28,27.1,27.28,27483.0,17.6347,17.6801,17.5634,17.6801,27483.0
2016-03-15 11:45:00,27.26,27.31,27.09,27.09,12834.0,17.6671,17.6995,17.5569,17.5569,12834.0
2016-03-15 11:50:00,27.09,27.27,27.09,27.27,14800.0,17.5569,17.6736,17.5569,17.6736,14800.0
2016-03-15 11:55:00,27.29,27.36,27.17,27.2,16475.0,17.6865,17.7319,17.6088,17.6282,16475.0
2016-03-15 12:00:00,27.19,27.19,27.06,27.09,9500.0,17.6217,17.6217,17.5375,17.5569,9500.0
2016-03-15 12:05:00,27.1,27.11,26.95,27.03,22425.0,17.5634,17.5699,17.4662,17.518,22425.0
2016-03-15 12:10:00,27.04,27.07,26.94,26.96,12102.0,17.5245,17.544,17.4597,17.4727,12102.0
2016-03-15 12:15:00,26.96,26.99,26.91,26.97,13451.0,17.4727,17.4921,17.4403,17.4792,13451.0
2016-03-15 12:20:00,26.98,27.1,26.95,27.07,11400.0,17.4856,17.5634,17.4662,17.544,11400.0
2016-03-15 12:25:00,27.04,27.2,27.03,27.17,26698.0,17.5245,17.6282,17.518,17.6088,26698.0
2016-03-15 12:30:00,27.19,27.21,27.13,27.21,10606.0,17.6217,17.6347,17.5829,17.6347,10606.0
2016-03-15 12:35:00,27.2,27.29,27.15,27.25,15455.0,17.6282,17.6865,17.5958,17.6606,15455.0
2016-03-15 12:40:00,27.25,27.26,27.16,27.19,11016.0,17.6606,17.6671,17.6023,17.6217,11016.0
2016-03-15 12:45:00,27.21,27.24,27.12,27.16,8288.0,17.6347,17.6541,17.5764,17.6023,8288.0
2016-03-15 12:50:00,27.19,27.23,27.15,27.21,10827.0,17.6217,17.6477,17.5958,17.6347,10827.0
2016-03-15 12:55:00,27.2,27.28,27.14,27.25,11668.0,17.6282,17.6801,17.5893,17.6606,11668.0
2016-03-15 13:00:00,27.22,27.32,27.22,27.23,8000.0,17.6412,17.706,17.6412,17.6477,8000.0
2016-03-15 13:05:00,27.25,27.43,27.25,27.4,11371.0,17.6606,17.7773,17.6606,17.7578,11371.0
2016-03-15 13:10:00,27.39,27.4,27.33,27.39,11811.0,17.7514,17.7578,17.7125,17.7514,11811.0
2016-03-15 13:15:00,27.42,27.61,27.4,27.61,17729.0,17.7708,17.8939,17.7578,17.8939,17729.0
2016-03-15 13:20:00,27.62,27.82,27.62,27.82,23205.0,17.9004,18.03,17.9004,18.03,23205.0
2016-03-15 13:25:00,27.82,27.89,27.75,27.83,17766.0,18.03,18.0754,17.9847,18.0365,17766.0
2016-03-15 13:30:00,27.82,27.87,27.73,27.75,13998.0,18.03,18.0624,17.9717,17.9847,13998.0
2016-03-15 13:35:00,27.76,27.85,27.72,27.78,14439.0,17.9912,18.0495,17.9652,18.0041,14439.0
2016-03-15 13:40:00,27.75,27.91,27.74,27.89,17724.0,17.9847,18.0884,17.9782,18.0754,17724.0
2016-03-15 13:45:00,27.9,27.93,27.74,27.75,13201.0,18.0819,18.1013,17.9782,17.9847,13201.0
2016-03-15 13:50:00,27.74,27.75,27.64,27.75,15653.0,17.9782,17.9847,17.9134,17.9847,15653.0
2016-03-15 13:55:00,27.76,27.8,27.7,27.77,20216.0,17.9912,18.0171,17.9523,17.9976,20216.0
2016-03-15 14:00:00,27.77,27.85,27.75,27.8,24714.0,17.9976,18.0495,17.9847,18.0171,24714.0
2016-03-15 14:05:00,27.8,27.9,27.8,27.88,19873.0,18.0171,18.0819,18.0171,18.0689,19873.0
2016-03-15 14:10:00,27.86,27.99,27.86,27.97,17886.0,18.056,18.1402,18.056,18.1273,17886.0
2016-03-15 14:15:00,27.97,27.98,27.81,27.83,21111.0,18.1273,18.1337,18.0236,18.0365,21111.0
2016-03-15 14:20:00,27.83,27.88,27.67,27.67,11408.0,18.0365,18.0689,17.9328,17.9328,11408.0
2016-03-15 14:25:00,27.67,27.71,27.59,27.62,19218.0,17.9328,17.9587,17.881,17.9004,19218.0
2016-03-15 14:30:00,27.61,27.62,27.52,27.58,22924.0,17.8939,17.9004,17.8356,17.8745,22924.0
2016-03-15 14:35:00,27.59,27.6,27.41,27.42,21206.0,17.881,17.8875,17.7643,17.7708,21206.0
2016-03-15 14:40:00,27.41,27.41,27.29,27.31,20875.0,17.7643,17.7643,17.6865,17.6995,20875.0
2016-03-15 14:45:00,27.32,27.33,27.22,27.3,29737.0,17.706,17.7125,17.6412,17.693,29737.0
2016-03-15 14:50:00,27.3,27.36,27.22,27.22,17686.0,17.693,17.7319,17.6412,17.6412,17686.0
2016-03-15 14:55:00,27.23,27.36,27.13,27.35,24472.0,17.6477,17.7319,17.5829,17.7254,24472.0
2016-03-15 15:00:00,27.35,27.5,27.33,27.46,24378.0,17.7254,17.8226,17.7125,17.7967,24378.0
2016-03-15 15:05:00,27.44,27.49,27.34,27.45,24613.0,17.7838,17.8162,17.719,17.7902,24613.0
2016-03-15 15:10:00,27.46,27.74,27.46,27.71,31082.0,17.7967,17.9782,17.7967,17.9587,31082.0
2016-03-15 15:15:00,27.72,27.74,27.62,27.71,28352.0,17.9652,17.9782,17.9004,17.9587,28352.0
2016-03-15 15:20:00,27.72,27.77,27.69,27.76,43466.0,17.9652,17.9976,17.9458,17.9912,43466.0
2016-03-15 15:25:00,27.78,27.8,27.71,27.73,20238.0,18.0041,18.0171,17.9587,17.9717,20238.0
2016-03-15 15:30:00,27.72,27.81,27.71,27.8,22674.0,17.9652,18.0236,17.9587,18.0171,22674.0
2016-03-15 15:35:00,27.8,27.82,27.7,27.7,30485.0,18.0171,18.03,17.9523,17.9523,30485.0
2016-03-15 15:40:00,27.71,27.79,27.71,27.76,22258.0,17.9587,18.0106,17.9587,17.9912,22258.0
2016-03-15 15:45:00,27.76,27.86,27.76,27.86,34450.0,17.9912,18.056,17.9912,18.056,34450.0
2016-03-15 15:50:00,27.87,27.89,27.81,27.88,52423.0,18.0624,18.0754,18.0236,18.0689,52423.0
2016-03-15 15:55:00,27.89,27.96,27.88,27.94,85617.0,18.0754,18.1208,18.0689,18.1078,85617.0
2016-03-16 09:30:00,28.72,29.26,28.56,29.11,50186.0,18.6133,18.9633,18.5096,18.8661,50186.0
2016-03-16 09:35:00,29.26,29.62,29.1,29.17,61154.0,18.9633,19.1966,18.8596,18.905,61154.0
2016-03-16 09:40:00,29.16,29.3,29.13,29.2,49877.0,18.8985,18.9892,18.879,18.9244,49877.0
2016-03-16 09:45:00,29.16,29.6,29.16,29.55,56067.0,18.8985,19.1837,18.8985,19.1512,56067.0
2016-03-16 09:50:00,29.54,30.05,29.54,29.89,124738.0,19.1448,19.4753,19.1448,19.3716,124738.0
2016-03-16 09:55:00,29.88,29.98,29.56,29.77,94791.0,19.3651,19.4299,19.1577,19.2938,94791.0
2016-03-16 10:00:00,29.78,29.85,29.46,29.49,82703.0,19.3003,19.3457,19.0929,19.1124,82703.0
2016-03-16 10:05:00,29.51,29.85,29.49,29.74,56784.0,19.1253,19.3457,19.1124,19.2744,56784.0
2016-03-16 10:10:00,29.74,29.91,29.73,29.83,147609.0,19.2744,19.3846,19.2679,19.3327,147609.0
2016-03-16 10:15:00,29.85,29.88,29.77,29.78,141129.0,19.3457,19.3651,19.2938,19.3003,141129.0
2016-03-16 10:20:00,29.78,29.83,29.54,29.67,122388.0,19.3003,19.3327,19.1448,19.229,122388.0
2016-03-16 10:25:00,29.66,29.73,29.59,29.63,103660.0,19.2225,19.2679,19.1772,19.2031,103660.0
2016-03-16 10:30:00,29.63,29.86,29.58,29.61,141591.0,19.2031,19.3522,19.1707,19.1901,141591.0
2016-03-16 10:35:00,29.6,29.85,29.6,29.75,118794.0,19.1837,19.3457,19.1837,19.2809,118794.0
2016-03-16 10:40:00,29.74,29.92,29.74,29.88,108315.0,19.2744,19.391,19.2744,19.3651,108315.0
2016-03-16 10:45:00,29.88,29.95,29.84,29.95,249436.0,19.3651,19.4105,19.3392,19.4105,249436.0
2016-03-16 10:50:00,29.95,30.2,29.95,30.02,126343.0,19.4105,19.5725,19.4105,19.4559,126343.0
2016-03-16 10:55:00,30.0,30.22,30.0,30.22,172034.0,19.4429,19.5855,19.4429,19.5855,172034.0
2016-03-16 11:00:00,30.24,30.25,30.12,30.15,47464.0,19.5984,19.6049,19.5207,19.5401,47464.0
2016-03-16 11:05:00,30.17,30.22,30.12,30.16,98058.0,19.5531,19.5855,19.5207,19.5466,98058.0
2016-03-16 11:10:00,30.16,30.18,30.04,30.06,34418.0,19.5466,19.5595,19.4688,19.4818,34418.0
2016-03-16 11:15:00,30.06,30.17,30.02,30.13,80456.0,19.4818,19.5531,19.4559,19.5271,80456.0
2016-03-16 11:20:00,30.15,30.2,30.07,30.08,38009.0,19.5401,19.5725,19.4883,19.4947,38009.0
2016-03-16 11:25:00,30.03,30.13,30.01,30.01,24565.0,19.4623,19.5271,19.4494,19.4494,24565.0
2016-03-16 11:30:00,30.05,30.06,29.92,30.0,27705.0,19.4753,19.4818,19.391,19.4429,27705.0
2016-03-16 11:35:00,30.0,30.07,29.95,30.02,62438.0,19.4429,19.4883,19.4105,19.4559,62438.0
2016-03-16 11:40:00,30.01,30.06,29.91,29.95,22039.0,19.4494,19.4818,19.3846,19.4105,22039.0
2016-03-16 11:45:00,29.96,30.1,29.93,29.93,32360.0,19.417,19.5077,19.3975,19.3975,32360.0
2016-03-16 11:50:00,29.93,29.96,29.78,29.96,54441.0,19.3975,19.417,19.3003,19.417,54441.0
2016-03-16 11:55:00,29.99,30.09,29.89,29.91,44648.0,19.4364,19.5012,19.3716,19.3846,44648.0
2016-03-16 12:00:00,29.91,29.96,29.84,29.85,23490.0,19.3846,19.417,19.3392,19.3457,23490.0
2016-03-16 12:05:00,29.87,29.95,29.83,29.9,34506.0,19.3586,19.4105,19.3327,19.3781,34506.0
2016-03-16 12:10:00,29.88,30.17,29.87,30.1,145212.0,19.3651,19.5531,19.3586,19.5077,145212.0
2016-03-16 12:15:00,30.13,30.29,30.11,30.18,58157.0,19.5271,19.6308,19.5142,19.5595,58157.0
2016-03-16 12:20:00,30.16,30.25,30.05,30.16,77100.0,19.5466,19.6049,19.4753,19.5466,77100.0
2016-03-16 12:25:00,30.15,30.26,30.1,30.25,86407.0,19.5401,19.6114,19.5077,19.6049,86407.0
2016-03-16 12:30:00,30.25,30.25,30.19,30.22,39831.0,19.6049,19.6049,19.566,19.5855,39831.0
2016-03-16 12:35:00,30.22,30.28,30.14,30.21,69508.0,19.5855,19.6244,19.5336,19.579,69508.0
2016-03-16 12:40:00,30.22,30.23,30.14,30.21,39690.0,19.5855,19.592,19.5336,19.579,39690.0
2016-03-16 12:45:00,30.22,30.23,30.15,30.22,52691.0,19.5855,19.592,19.5401,19.5855,52691.0
2016-03-16 12:50:00,30.21,30.23,30.18,30.21,44599.0,19.579,19.592,19.5595,19.579,44599.0
2016-03-16 12:55:00,30.23,30.24,30.2,30.22,36398.0,19.592,19.5984,19.5725,19.5855,36398.0
2016-03-16 13:00:00,30.22,30.25,30.19,30.2,47165.0,19.5855,19.6049,19.566,19.5725,47165.0
2016-03-16 13:05:00,30.19,30.24,30.19,30.23,54587.0,19.566,19.5984,19.566,19.592,54587.0
2016-03-16 13:10:00,30.23,30.47,30.22,30.35,68981.0,19.592,19.7475,19.5855,19.6697,68981.0
2016-03-16 13:15:00,30.35,30.37,30.29,30.33,39453.0,19.6697,19.6827,19.6308,19.6568,39453.0
2016-03-16 13:20:00,30.35,30.37,30.29,30.3,28304.0,19.6697,19.6827,19.6308,19.6373,28304.0
2016-03-16 13:25:00,30.31,30.33,30.23,30.27,34608.0,19.6438,19.6568,19.592,19.6179,34608.0
2016-03-16 13:30:00,30.29,30.31,30.27,30.29,45340.0,19.6308,19.6438,19.6179,19.6308,45340.0
2016-03-16 13:35:00,30.27,30.29,30.14,30.15,28358.0,19.6179,19.6308,19.5336,19.5401,28358.0
2016-03-16 13:40:00,30.16,30.26,30.15,30.22,27134.0,19.5466,19.6114,19.5401,19.5855,27134.0
2016-03-16 13:45:00,30.22,30.22,30.11,30.17,25966.0,19.5855,19.5855,19.5142,19.5531,25966.0
2016-03-16 13:50:00,30.19,30.28,30.19,30.25,54382.0,19.566,19.6244,19.566,19.6049,54382.0
2016-03-16 13:55:00,30.24,30.26,30.21,30.24,35615.0,19.5984,19.6114,19.579,19.5984,35615.0
2016-03-16 14:00:00,30.25,30.35,30.23,30.31,61716.0,19.6049,19.6697,19.592,19.6438,61716.0
2016-03-16 14:05:00,30.31,30.38,30.25,30.33,51279.0,19.6438,19.6892,19.6049,19.6568,51279.0
2016-03-16 14:10:00,30.32,30.32,30.07,30.14,45602.0,19.6503,19.6503,19.4883,19.5336,45602.0
2016-03-16 14:15:00,30.13,30.18,30.09,30.14,56658.0,19.5271,19.5595,19.5012,19.5336,56658.0
2016-03-16 14:20:00,30.14,30.19,30.09,30.19,58078.0,19.5336,19.566,19.5012,19.566,58078.0
2016-03-16 14:25:00,30.18,30.25,30.16,30.2,167002.0,19.5595,19.6049,19.5466,19.5725,167002.0
2016-03-16 14:30:00,30.19,30.37,30.14,30.15,152885.0,19.566,19.6827,19.5336,19.5401,152885.0
2016-03-16 14:35:00,30.16,30.31,30.13,30.31,23567.0,19.5466,19.6438,19.5271,19.6438,23567.0
2016-03-16 14:40:00,30.3,30.46,30.29,30.45,47155.0,19.6373,19.741,19.6308,19.7345,47155.0
2016-03-16 14:45:00,30.46,30.47,30.35,30.43,47585.0,19.741,19.7475,19.6697,19.7216,47585.0
2016-03-16 14:50:00,30.41,30.45,30.38,30.4,35548.0,19.7086,19.7345,19.6892,19.7021,35548.0
2016-03-16 14:55:00,30.43,30.44,30.2,30.2,43152.0,19.7216,19.7281,19.5725,19.5725,43152.0
2016-03-16 15:00:00,30.2,30.33,30.19,30.3,59373.0,19.5725,19.6568,19.566,19.6373,59373.0
2016-03-16 15:05:00,30.3,30.36,30.26,30.33,63213.0,19.6373,19.6762,19.6114,19.6568,63213.0
2016-03-16 15:10:00,30.34,30.37,30.26,30.27,55138.0,19.6632,19.6827,19.6114,19.6179,55138.0
2016-03-16 15:15:00,30.28,30.32,30.23,30.25,56746.0,19.6244,19.6503,19.592,19.6049,56746.0
2016-03-16 15:20:00,30.26,30.27,30.11,30.24,52277.0,19.6114,19.6179,19.5142,19.5984,52277.0
2016-03-16 15:25:00,30.25,30.27,30.2,30.25,50462.0,19.6049,19.6179,19.5725,19.6049,50462.0
2016-03-16 15:30:00,30.25,30.26,30.19,30.25,62194.0,19.6049,19.6114,19.566,19.6049,62194.0
2016-03-16 15:35:00,30.25,30.26,30.21,30.25,79189.0,19.6049,19.6114,19.579,19.6049,79189.0
2016-03-16 15:40:00,30.25,30.3,30.22,30.25,96042.0,19.6049,19.6373,19.5855,19.6049,96042.0
2016-03-16 15:45:00,30.25,30.29,30.24,30.29,152290.0,19.6049,19.6308,19.5984,19.6308,152290.0
2016-03-16 15:50:00,30.28,30.29,30.19,30.24,144118.0,19.6244,19.6308,19.566,19.5984,144118.0
2016-03-16 15:55:00,30.25,30.28,30.19,30.22,204381.0,19.6049,19.6244,19.566,19.5855,204381.0
2016-03-17 09:30:00,30.59,31.41,30.4,30.47,104107.0,19.8253,20.3567,19.7021,19.7475,104107.0
2016-03-17 09:35:00,30.4,30.59,30.0,30.31,34367.0,19.7021,19.8253,19.4429,19.6438,34367.0
2016-03-17 09:40:00,30.29,30.38,30.07,30.07,27937.0,19.6308,19.6892,19.4883,19.4883,27937.0
2016-03-17 09:45:00,30.14,30.21,30.0,30.14,57088.0,19.5336,19.579,19.4429,19.5336,57088.0
2016-03-17 09:50:00,30.15,30.33,30.0,30.33,54888.0,19.5401,19.6568,19.4429,19.6568,54888.0
2016-03-17 09:55:00,30.21,30.33,30.15,30.3,48699.0,19.579,19.6568,19.5401,19.6373,48699.0
2016-03-17 10:00:00,30.33,30.44,30.22,30.4,53921.0,19.6568,19.7281,19.5855,19.7021,53921.0
2016-03-17 10:05:00,30.4,30.42,30.26,30.35,35915.0,19.7021,19.7151,19.6114,19.6697,35915.0
2016-03-17 10:10:00,30.32,30.34,30.21,30.23,30092.0,19.6503,19.6632,19.579,19.592,30092.0
2016-03-17 10:15:00,30.23,30.27,29.94,30.09,48392.0,19.592,19.6179,19.404,19.5012,48392.0
2016-03-17 10:20:00,30.1,30.18,29.98,30.01,26184.0,19.5077,19.5595,19.4299,19.4494,26184.0
2016-03-17 10:25:00,29.98,30.02,29.95,30.02,51636.0,19.4299,19.4559,19.4105,19.4559,51636.0
2016-03-17 10:30:00,30.01,30.12,29.97,30.08,29321.0,19.4494,19.5207,19.4234,19.4947,29321.0
2016-03-17 10:35:00,30.1,30.26,30.05,30.26,9556.0,19.5077,19.6114,19.4753,19.6114,9556.0
2016-03-17 10:40:00,30.29,30.41,30.23,30.35,7485.0,19.6308,19.7086,19.592,19.6697,7485.0
2016-03-17 10:45:00,30.4,30.42,30.3,30.4,20608.0,19.7021,19.7151,19.6373,19.7021,20608.0
2016-03-17 10:50:00,30.41,30.47,30.35,30.37,18624.0,19.7086,19.7475,19.6697,19.6827,18624.0
2016-03-17 10:55:00,30.37,30.44,30.33,30.41,67486.0,19.6827,19.7281,19.6568,19.7086,67486.0
2016-03-17 11:00:00,30.4,30.42,30.2,30.29,33704.0,19.7021,19.7151,19.5725,19.6308,33704.0
2016-03-17 11:05:00,30.29,30.39,30.25,30.26,18518.0,19.6308,19.6956,19.6049,19.6114,18518.0
2016-03-17 11:10:00,30.26,30.36,30.23,30.32,16084.0,19.6114,19.6762,19.592,19.6503,16084.0
2016-03-17 11:15:00,30.29,30.39,30.28,30.3,16007.0,19.6308,19.6956,19.6244,19.6373,16007.0
2016-03-17 11:20:00,30.3,30.41,30.26,30.31,11525.0,19.6373,19.7086,19.6114,19.6438,11525.0
2016-03-17 11:25:00,30.35,30.4,30.25,30.26,32243.0,19.6697,19.7021,19.6049,19.6114,32243.0
2016-03-17 11:30:00,30.27,30.38,30.24,30.34,27425.0,19.6179,19.6892,19.5984,19.6632,27425.0
2016-03-17 11:35:00,30.31,30.33,30.16,30.19,23731.0,19.6438,19.6568,19.5466,19.566,23731.0
2016-03-17 11:40:00,30.18,30.18,29.99,30.04,44870.0,19.5595,19.5595,19.4364,19.4688,44870.0
2016-03-17 11:45:00,30.03,30.22,30.01,30.2,51770.0,19.4623,19.5855,19.4494,19.5725,51770.0
2016-03-17 11:50:00,30.22,30.33,30.19,30.24,66230.0,19.5855,19.6568,19.566,19.5984,66230.0
2016-03-17 11:55:00,30.22,30.25,30.04,30.08,28013.0,19.5855,19.6049,19.4688,19.4947,28013.0
2016-03-17 12:00:00,30.08,30.08,30.01,30.04,63615.0,19.4947,19.4947,19.4494,19.4688,63615.0
2016-03-17 12:05:00,30.03,30.06,30.0,30.01,43422.0,19.4623,19.4818,19.4429,19.4494,43422.0
2016-03-17 12:10:00,30.02,30.06,30.0,30.03,40895.0,19.4559,19.4818,19.4429,19.4623,40895.0
2016-03-17 12:15:00,30.02,30.02,29.95,29.95,60388.0,19.4559,19.4559,19.4105,19.4105,60388.0
2016-03-17 12:20:00,29.96,30.0,29.86,29.89,47889.0,19.417,19.4429,19.3522,19.3716,47889.0
2016-03-17 12:25:00,29.9,29.99,29.83,29.95,58025.0,19.3781,19.4364,19.3327,19.4105,58025.0
2016-03-17 12:30:00,29.96,30.0,29.91,29.95,36278.0,19.417,19.4429,19.3846,19.4105,36278.0
2016-03-17 12:35:00,29.94,29.95,29.84,29.91,54138.0,19.404,19.4105,19.3392,19.3846,54138.0
2016-03-17 12:40:00,29.91,29.91,29.8,29.85,78403.0,19.3846,19.3846,19.3133,19.3457,78403.0
2016-03-17 12:45:00,29.84,29.87,29.79,29.8,25895.0,19.3392,19.3586,19.3068,19.3133,25895.0
2016-03-17 12:50:00,29.8,29.81,29.76,29.79,27270.0,19.3133,19.3198,19.2873,19.3068,27270.0
2016-03-17 12:55:00,29.79,29.82,29.63,29.64,73402.0,19.3068,19.3262,19.2031,19.2096,73402.0
2016-03-17 13:00:00,29.64,30.03,29.61,30.0,101915.0,19.2096,19.4623,19.1901,19.4429,101915.0
2016-03-17 13:05:00,30.0,30.14,29.94,30.0,39722.0,19.4429,19.5336,19.404,19.4429,39722.0
2016-03-17 13:10:00,29.99,30.19,29.89,30.09,51662.0,19.4364,19.566,19.3716,19.5012,51662.0
2016-03-17 13:15:00,30.1,30.15,30.0,30.04,97244.0,19.5077,19.5401,19.4429,19.4688,97244.0
2016-03-17 13:20:00,30.0,30.31,30.0,30.29,65420.0,19.4429,19.6438,19.4429,19.6308,65420.0
2016-03-17 13:25:00,30.28,30.32,30.13,30.16,47718.0,19.6244,19.6503,19.5271,19.5466,47718.0
2016-03-17 13:30:00,30.13,30.34,30.12,30.31,23775.0,19.5271,19.6632,19.5207,19.6438,23775.0
2016-03-17 13:35:00,30.28,30.41,30.26,30.4,26113.0,19.6244,19.7086,19.6114,19.7021,26113.0
2016-03-17 13:40:00,30.4,30.41,30.29,30.36,29575.0,19.7021,19.7086,19.6308,19.6762,29575.0
2016-03-17 13:45:00,30.39,30.39,30.23,30.25,29391.0,19.6956,19.6956,19.592,19.6049,29391.0
2016-03-17 13:50:00,30.25,30.4,30.25,30.33,30627.0,19.6049,19.7021,19.6049,19.6568,30627.0
2016-03-17 13:55:00,30.34,30.35,30.25,30.28,35038.0,19.6632,19.6697,19.6049,19.6244,35038.0
2016-03-17 14:00:00,30.3,30.37,30.27,30.36,106366.0,19.6373,19.6827,19.6179,19.6762,106366.0
2016-03-17 14:05:00,30.36,30.44,30.31,30.44,61088.0,19.6762,19.7281,19.6438,19.7281,61088.0
2016-03-17 14:10:00,30.44,30.49,30.4,30.44,88205.0,19.7281,19.7605,19.7021,19.7281,88205.0
2016-03-17 14:15:00,30.45,30.46,30.37,30.4,60936.0,19.7345,19.741,19.6827,19.7021,60936.0
2016-03-17 14:20:00,30.4,30.4,30.32,30.35,39008.0,19.7021,19.7021,19.6503,19.6697,39008.0
2016-03-17 14:25:00,30.36,30.36,30.28,30.33,17516.0,19.6762,19.6762,19.6244,19.6568,17516.0
2016-03-17 14:30:00,30.35,30.35,30.24,30.25,17285.0,19.6697,19.6697,19.5984,19.6049,17285.0
2016-03-17 14:35:00,30.27,30.35,30.24,30.26,18010.0,19.6179,19.6697,19.5984,19.6114,18010.0
2016-03-17 14:40:00,30.27,30.32,30.24,30.3,42727.0,19.6179,19.6503,19.5984,19.6373,42727.0
2016-03-17 14:45:00,30.31,30.36,30.26,30.27,30904.0,19.6438,19.6762,19.6114,19.6179,30904.0
2016-03-17 14:50:00,30.28,30.35,30.22,30.23,27837.0,19.6244,19.6697,19.5855,19.592,27837.0
2016-03-17 14:55:00,30.21,30.26,29.94,29.94,47992.0,19.579,19.6114,19.404,19.404,47992.0
2016-03-17 15:00:00,29.93,30.12,29.93,30.11,40596.0,19.3975,19.5207,19.3975,19.5142,40596.0
2016-03-17 15:05:00,30.15,30.24,30.1,30.22,25877.0,19.5401,19.5984,19.5077,19.5855,25877.0
2016-03-17 15:10:00,30.22,30.23,30.16,30.2,31462.0,19.5855,19.592,19.5466,19.5725,31462.0
2016-03-17 15:15:00,30.21,30.22,30.11,30.18,29874.0,19.579,19.5855,19.5142,19.5595,29874.0
2016-03-17 15:20:00,30.19,30.3,30.19,30.24,22618.0,19.566,19.6373,19.566,19.5984,22618.0
2016-03-17 15:25:00,30.24,30.31,30.21,30.29,24460.0,19.5984,19.6438,19.579,19.6308,24460.0
2016-03-17 15:30:00,30.28,30.31,30.2,30.29,30082.0,19.6244,19.6438,19.5725,19.6308,30082.0
2016-03-17 15:35:00,30.3,30.36,30.29,30.33,73100.0,19.6373,19.6762,19.6308,19.6568,73100.0
2016-03-17 15:40:00,30.34,30.36,30.31,30.33,62081.0,19.6632,19.6762,19.6438,19.6568,62081.0
2016-03-17 15:45:00,30.34,30.35,30.25,30.3,99579.0,19.6632,19.6697,19.6049,19.6373,99579.0
2016-03-17 15:50:00,30.29,30.31,30.26,30.27,97817.0,19.6308,19.6438,19.6114,19.6179,97817.0
2016-03-17 15:55:00,30.27,30.27,30.21,30.22,133353.0,19.6179,19.6179,19.579,19.5855,133353.0
2016-03-18 09:30:00,30.55,30.75,30.55,30.55,85850.0,19.7993,19.929,19.7993,19.7993,85850.0
2016-03-18 09:35:00,30.63,30.98,30.55,30.97,31485.0,19.8512,20.078,19.7993,20.0715,31485.0
2016-03-18 09:40:00,30.89,30.98,30.65,30.66,36932.0,20.0197,20.078,19.8642,19.8706,36932.0
2016-03-18 09:45:00,30.66,30.68,30.34,30.47,28035.0,19.8706,19.8836,19.6632,19.7475,28035.0
2016-03-18 09:50:00,30.53,30.77,30.45,30.7,36689.0,19.7864,19.9419,19.7345,19.8966,36689.0
2016-03-18 09:55:00,30.68,30.87,30.67,30.86,25237.0,19.8836,20.0067,19.8771,20.0003,25237.0
2016-03-18 10:00:00,30.86,30.93,30.82,30.93,50014.0,20.0003,20.0456,19.9743,20.0456,50014.0
2016-03-18 10:05:00,30.87,30.95,30.78,30.78,51179.0,20.0067,20.0586,19.9484,19.9484,51179.0
2016-03-18 10:10:00,30.78,30.98,30.78,30.96,27737.0,19.9484,20.078,19.9484,20.0651,27737.0
2016-03-18 10:15:00,30.97,31.0,30.77,30.77,75753.0,20.0715,20.091,19.9419,19.9419,75753.0
2016-03-18 10:20:00,30.77,30.82,30.68,30.74,26161.0,19.9419,19.9743,19.8836,19.9225,26161.0
2016-03-18 10:25:00,30.74,30.79,30.62,30.65,30263.0,19.9225,19.9549,19.8447,19.8642,30263.0
2016-03-18 10:30:00,30.62,30.77,30.59,30.76,31707.0,19.8447,19.9419,19.8253,19.9354,31707.0
2016-03-18 10:35:00,30.78,30.8,30.55,30.55,34673.0,19.9484,19.9614,19.7993,19.7993,34673.0
2016-03-18 10:40:00,30.57,30.57,30.36,30.37,58078.0,19.8123,19.8123,19.6762,19.6827,58078.0
2016-03-18 10:45:00,30.36,30.41,30.15,30.15,70686.0,19.6762,19.7086,19.5401,19.5401,70686.0
2016-03-18 10:50:00,30.16,30.25,30.09,30.25,50683.0,19.5466,19.6049,19.5012,19.6049,50683.0
2016-03-18 10:55:00,30.22,30.31,30.21,30.26,18880.0,19.5855,19.6438,19.579,19.6114,18880.0
2016-03-18 11:00:00,30.26,30.46,30.24,30.46,29109.0,19.6114,19.741,19.5984,19.741,29109.0
2016-03-18 11:05:00,30.45,30.51,30.21,30.21,26527.0,19.7345,19.7734,19.579,19.579,26527.0
2016-03-18 11:10:00,30.23,30.37,30.04,30.1,38491.0,19.592,19.6827,19.4688,19.5077,38491.0
2016-03-18 11:15:00,30.07,30.16,30.03,30.14,21249.0,19.4883,19.5466,19.4623,19.5336,21249.0
2016-03-18 11:20:00,30.14,30.15,29.9,29.93,75267.0,19.5336,19.5401,19.3781,19.3975,75267.0
2016-03-18 11:25:00,29.9,29.93,29.77,29.82,290006.0,19.3781,19.3975,19.2938,19.3262,290006.0
2016-03-18 11:30:00,29.8,29.95,29.77,29.9,32846.0,19.3133,19.4105,19.2938,19.3781,32846.0
2016-03-18 11:35:00,29.93,29.95,29.57,29.59,111130.0,19.3975,19.4105,19.1642,19.1772,111130.0
2016-03-18 11:40:00,29.56,29.73,29.42,29.46,29686.0,19.1577,19.2679,19.067,19.0929,29686.0
2016-03-18 11:45:00,29.49,29.66,29.4,29.66,32799.0,19.1124,19.2225,19.054,19.2225,32799.0
2016-03-18 11:50:00,29.61,29.79,29.52,29.77,20407.0,19.1901,19.3068,19.1318,19.2938,20407.0
2016-03-18 11:55:00,29.79,29.87,29.71,29.83,17265.0,19.3068,19.3586,19.2549,19.3327,17265.0
2016-03-18 12:00:00,29.8,29.96,29.8,29.96,18728.0,19.3133,19.417,19.3133,19.417,18728.0
2016-03-18 12:05:00,29.96,29.96,29.65,29.71,23636.0,19.417,19.417,19.2161,19.2549,23636.0
2016-03-18 12:10:00,29.69,29.9,29.64,29.86,22035.0,19.242,19.3781,19.2096,19.3522,22035.0
2016-03-18 12:15:00,29.82,29.82,29.62,29.76,23561.0,19.3262,19.3262,19.1966,19.2873,23561.0
2016-03-18 12:20:00,29.73,29.85,29.69,29.85,15438.0,19.2679,19.3457,19.242,19.3457,15438.0
2016-03-18 12:25:00,29.86,29.93,29.83,29.89,15359.0,19.3522,19.3975,19.3327,19.3716,15359.0
2016-03-18 12:30:00,29.85,29.91,29.81,29.88,13397.0,19.3457,19.3846,19.3198,19.3651,13397.0
2016-03-18 12:35:00,29.87,30.0,29.81,29.99,21730.0,19.3586,19.4429,19.3198,19.4364,21730.0
2016-03-18 12:40:00,29.97,29.98,29.87,29.87,23424.0,19.4234,19.4299,19.3586,19.3586,23424.0
2016-03-18 12:45:00,29.89,29.97,29.88,29.89,11888.0,19.3716,19.4234,19.3651,19.3716,11888.0
2016-03-18 12:50:00,29.88,29.94,29.84,29.86,47958.0,19.3651,19.404,19.3392,19.3522,47958.0
2016-03-18 12:55:00,29.84,29.9,29.81,29.86,60191.0,19.3392,19.3781,19.3198,19.3522,60191.0
2016-03-18 13:00:00,29.87,29.87,29.63,29.66,27092.0,19.3586,19.3586,19.2031,19.2225,27092.0
2016-03-18 13:05:00,29.64,29.82,29.59,29.74,25394.0,19.2096,19.3262,19.1772,19.2744,25394.0
2016-03-18 13:10:00,29.73,29.78,29.67,29.69,27915.0,19.2679,19.3003,19.229,19.242,27915.0
2016-03-18 13:15:00,29.69,29.75,29.64,29.67,24724.0,19.242,19.2809,19.2096,19.229,24724.0
2016-03-18 13:20:00,29.69,29.7,29.64,29.67,14886.0,19.242,19.2485,19.2096,19.229,14886.0
2016-03-18 13:25:00,29.67,29.76,29.66,29.76,14045.0,19.229,19.2873,19.2225,19.2873,14045.0
2016-03-18 13:30:00,29.82,29.91,29.78,29.89,13805.0,19.3262,19.3846,19.3003,19.3716,13805.0
2016-03-18 13:35:00,29.91,30.04,29.84,30.03,11874.0,19.3846,19.4688,19.3392,19.4623,11874.0
2016-03-18 13:40:00,30.03,30.24,30.03,30.22,23164.0,19.4623,19.5984,19.4623,19.5855,23164.0
2016-03-18 13:45:00,30.25,30.38,30.25,30.34,19412.0,19.6049,19.6892,19.6049,19.6632,19412.0
2016-03-18 13:50:00,30.35,30.54,30.35,30.54,21574.0,19.6697,19.7929,19.6697,19.7929,21574.0
2016-03-18 13:55:00,30.55,30.66,30.54,30.65,36553.0,19.7993,19.8706,19.7929,19.8642,36553.0
2016-03-18 14:00:00,30.63,30.68,30.53,30.54,38312.0,19.8512,19.8836,19.7864,19.7929,38312.0
2016-03-18 14:05:00,30.53,30.54,30.38,30.51,31354.0,19.7864,19.7929,19.6892,19.7734,31354.0
2016-03-18 14:10:00,30.52,30.63,30.51,30.53,29020.0,19.7799,19.8512,19.7734,19.7864,29020.0
2016-03-18 14:15:00,30.53,30.53,30.26,30.29,22287.0,19.7864,19.7864,19.6114,19.6308,22287.0
2016-03-18 14:20:00,30.31,30.31,30.2,30.24,81948.0,19.6438,19.6438,19.5725,19.5984,81948.0
2016-03-18 14:25:00,30.23,30.29,30.2,30.21,24609.0,19.592,19.6308,19.5725,19.579,24609.0
2016-03-18 14:30:00,30.19,30.39,30.19,30.2,15710.0,19.566,19.6956,19.566,19.5725,15710.0
2016-03-18 14:35:00,30.24,30.32,30.21,30.24,20588.0,19.5984,19.6503,19.579,19.5984,20588.0
2016-03-18 14:40:00,30.23,30.25,30.09,30.09,24543.0,19.592,19.6049,19.5012,19.5012,24543.0
2016-03-18 14:45:00,30.12,30.19,30.02,30.05,19440.0,19.5207,19.566,19.4559,19.4753,19440.0
2016-03-18 14:50:00,30.06,30.06,29.94,29.99,20633.0,19.4818,19.4818,19.404,19.4364,20633.0
2016-03-18 14:55:00,29.99,29.99,29.79,29.83,18775.0,19.4364,19.4364,19.3068,19.3327,18775.0
2016-03-18 15:00:00,29.84,29.86,29.72,29.73,20528.0,19.3392,19.3522,19.2614,19.2679,20528.0
2016-03-18 15:05:00,29.73,29.84,29.73,29.82,16386.0,19.2679,19.3392,19.2679,19.3262,16386.0
2016-03-18 15:10:00,29.82,29.89,29.78,29.84,15064.0,19.3262,19.3716,19.3003,19.3392,15064.0
2016-03-18 15:15:00,29.83,29.9,29.78,29.78,16197.0,19.3327,19.3781,19.3003,19.3003,16197.0
2016-03-18 15:20:00,29.78,29.84,29.74,29.84,17324.0,19.3003,19.3392,19.2744,19.3392,17324.0
2016-03-18 15:25:00,29.86,29.86,29.67,29.71,28719.0,19.3522,19.3522,19.229,19.2549,28719.0
2016-03-18 15:30:00,29.72,29.72,29.64,29.67,35957.0,19.2614,19.2614,19.2096,19.229,35957.0
2016-03-18 15:35:00,29.67,29.68,29.6,29.68,42986.0,19.229,19.2355,19.1837,19.2355,42986.0
2016-03-18 15:40:00,29.68,29.87,29.66,29.77,72235.0,19.2355,19.3586,19.2225,19.2938,72235.0
2016-03-18 15:45:00,29.76,29.82,29.68,29.81,90653.0,19.2873,19.3262,19.2355,19.3198,90653.0
2016-03-18 15:50:00,29.81,29.88,29.8,29.85,98767.0,19.3198,19.3651,19.3133,19.3457,98767.0
2016-03-18 15:55:00,29.85,29.85,29.74,29.75,249713.0,19.3457,19.3457,19.2744,19.2809,249713.0
2016-03-21 09:30:00,29.73,29.75,29.48,29.5,23153.0,19.2679,19.2809,19.1059,19.1188,23153.0
2016-03-21 09:35:00,29.51,29.52,29.27,29.48,33717.0,19.1253,19.1318,18.9698,19.1059,33717.0
2016-03-21 09:40:00,29.51,29.85,29.51,29.6,36222.0,19.1253,19.3457,19.1253,19.1837,36222.0
2016-03-21 09:45:00,29.66,29.66,29.39,29.42,13156.0,19.2225,19.2225,19.0476,19.067,13156.0
2016-03-21 09:50:00,29.44,29.61,29.3,29.47,21636.0,19.08,19.1901,18.9892,19.0994,21636.0
2016-03-21 09:55:00,29.48,29.54,29.33,29.33,12144.0,19.1059,19.1448,19.0087,19.0087,12144.0
2016-03-21 10:00:00,29.32,29.51,29.2,29.22,33376.0,19.0022,19.1253,18.9244,18.9374,33376.0
2016-03-21 10:05:00,29.19,29.21,28.99,29.08,37627.0,18.9179,18.9309,18.7883,18.8466,37627.0
2016-03-21 10:10:00,29.05,29.16,29.02,29.12,25507.0,18.8272,18.8985,18.8078,18.8726,25507.0
2016-03-21 10:15:00,29.13,29.2,29.06,29.14,75753.0,18.879,18.9244,18.8337,18.8855,75753.0
2016-03-21 10:20:00,29.16,29.34,29.09,29.34,43808.0,18.8985,19.0151,18.8531,19.0151,43808.0
2016-03-21 10:25:00,29.35,29.57,29.33,29.33,35291.0,19.0216,19.1642,19.0087,19.0087,35291.0
2016-03-21 10:30:00,29.34,29.34,29.05,29.05,21842.0,19.0151,19.0151,18.8272,18.8272,21842.0
2016-03-21 10:35:00,29.07,29.37,29.04,29.21,18026.0,18.8402,19.0346,18.8207,18.9309,18026.0
2016-03-21 10:40:00,29.19,29.19,28.91,28.91,17937.0,18.9179,18.9179,18.7365,18.7365,17937.0
2016-03-21 10:45:00,28.9,28.92,28.69,28.76,72906.0,18.73,18.7429,18.5939,18.6392,72906.0
2016-03-21 10:50:00,28.78,28.87,28.76,28.82,20445.0,18.6522,18.7105,18.6392,18.6781,20445.0
2016-03-21 10:55:00,28.79,28.87,28.74,28.85,21004.0,18.6587,18.7105,18.6263,18.6976,21004.0
2016-03-21 11:00:00,28.87,28.93,28.81,28.93,17144.0,18.7105,18.7494,18.6717,18.7494,17144.0
2016-03-21 11:05:00,28.95,29.03,28.84,28.99,40850.0,18.7624,18.8142,18.6911,18.7883,40850.0
2016-03-21 11:10:00,28.99,29.18,28.99,29.16,19326.0,18.7883,18.9115,18.7883,18.8985,19326.0
2016-03-21 11:15:00,29.16,29.34,29.14,29.32,29960.0,18.8985,19.0151,18.8855,19.0022,29960.0
2016-03-21 11:20:00,29.32,29.39,29.21,29.24,49737.0,19.0022,19.0476,18.9309,18.9503,49737.0
2016-03-21 11:25:00,29.25,29.29,29.14,29.14,56531.0,18.9568,18.9827,18.8855,18.8855,56531.0
2016-03-21 11:30:00,29.18,29.27,29.15,29.23,61367.0,18.9115,18.9698,18.892,18.9439,61367.0
2016-03-21 11:35:00,29.25,29.26,29.05,29.11,43300.0,18.9568,18.9633,18.8272,18.8661,43300.0
2016-03-21 11:40:00,29.15,29.15,28.98,29.12,14578.0,18.892,18.892,18.7818,18.8726,14578.0
2016-03-21 11:45:00,29.11,29.19,28.79,28.82,26692.0,18.8661,18.9179,18.6587,18.6781,26692.0
2016-03-21 11:50:00,28.8,28.88,28.74,28.87,31113.0,18.6652,18.717,18.6263,18.7105,31113.0
2016-03-21 11:55:00,28.89,29.07,28.89,28.98,22785.0,18.7235,18.8402,18.7235,18.7818,22785.0
2016-03-21 12:00:00,28.96,28.99,28.85,28.93,16187.0,18.7689,18.7883,18.6976,18.7494,16187.0
2016-03-21 12:05:00,28.92,28.98,28.9,28.94,9790.0,18.7429,18.7818,18.73,18.7559,9790.0
2016-03-21 12:10:00,28.95,28.95,28.77,28.77,19293.0,18.7624,18.7624,18.6457,18.6457,19293.0
2016-03-21 12:15:00,28.75,28.77,28.61,28.64,19249.0,18.6328,18.6457,18.542,18.5615,19249.0
2016-03-21 12:20:00,28.64,28.67,28.55,28.55,23873.0,18.5615,18.5809,18.5031,18.5031,23873.0
2016-03-21 12:25:00,28.55,28.64,28.5,28.61,13333.0,18.5031,18.5615,18.4707,18.542,13333.0
2016-03-21 12:30:00,28.63,28.66,28.55,28.62,20293.0,18.555,18.5744,18.5031,18.5485,20293.0
2016-03-21 12:35:00,28.63,28.84,28.63,28.75,7500.0,18.555,18.6911,18.555,18.6328,7500.0
2016-03-21 12:40:00,28.78,28.79,28.71,28.76,5250.0,18.6522,18.6587,18.6068,18.6392,5250.0
2016-03-21 12:45:00,28.76,28.81,28.73,28.73,6350.0,18.6392,18.6717,18.6198,18.6198,6350.0
2016-03-21 12:50:00,28.74,28.88,28.73,28.86,11448.0,18.6263,18.717,18.6198,18.7041,11448.0
2016-03-21 12:55:00,28.84,29.0,28.83,28.98,23681.0,18.6911,18.7948,18.6846,18.7818,23681.0
2016-03-21 13:00:00,28.99,29.08,28.91,29.02,24886.0,18.7883,18.8466,18.7365,18.8078,24886.0
2016-03-21 13:05:00,29.02,29.15,29.02,29.1,20514.0,18.8078,18.892,18.8078,18.8596,20514.0
2016-03-21 13:10:00,29.1,29.11,29.02,29.03,15902.0,18.8596,18.8661,18.8078,18.8142,15902.0
2016-03-21 13:15:00,29.02,29.2,29.01,29.17,33338.0,18.8078,18.9244,18.8013,18.905,33338.0
2016-03-21 13:20:00,29.17,29.2,29.11,29.13,16735.0,18.905,18.9244,18.8661,18.879,16735.0
2016-03-21 13:25:00,29.13,29.22,29.13,29.2,16398.0,18.879,18.9374,18.879,18.9244,16398.0
2016-03-21 13:30:00,29.2,29.25,29.15,29.23,17373.0,18.9244,18.9568,18.892,18.9439,17373.0
2016-03-21 13:35:00,29.21,29.25,29.21,29.24,39977.0,18.9309,18.9568,18.9309,18.9503,39977.0
2016-03-21 13:40:00,29.23,29.25,29.18,29.24,41512.0,18.9439,18.9568,18.9115,18.9503,41512.0
2016-03-21 13:45:00,29.25,29.26,29.19,29.23,31983.0,18.9568,18.9633,18.9179,18.9439,31983.0
2016-03-21 13:50:00,29.25,29.35,29.18,29.35,21905.0,18.9568,19.0216,18.9115,19.0216,21905.0
2016-03-21 13:55:00,29.32,29.34,29.19,29.24,20089.0,19.0022,19.0151,18.9179,18.9503,20089.0
2016-03-21 14:00:00,29.25,29.39,29.21,29.37,13396.0,18.9568,19.0476,18.9309,19.0346,13396.0
2016-03-21 14:05:00,29.38,29.41,29.33,29.36,19637.0,19.0411,19.0605,19.0087,19.0281,19637.0
2016-03-21 14:10:00,29.36,29.37,29.26,29.28,19393.0,19.0281,19.0346,18.9633,18.9763,19393.0
2016-03-21 14:15:00,29.27,29.36,29.26,29.34,9942.0,18.9698,19.0281,18.9633,19.0151,9942.0
2016-03-21 14:20:00,29.35,29.37,29.28,29.35,16822.0,19.0216,19.0346,18.9763,19.0216,16822.0
2016-03-21 14:25:00,29.35,29.43,29.34,29.41,28534.0,19.0216,19.0735,19.0151,19.0605,28534.0
2016-03-21 14:30:00,29.41,29.6,29.38,29.51,51769.0,19.0605,19.1837,19.0411,19.1253,51769.0
2016-03-21 14:35:00,29.51,29.61,29.47,29.6,26951.0,19.1253,19.1901,19.0994,19.1837,26951.0
2016-03-21 14:40:00,29.6,29.71,29.6,29.68,31218.0,19.1837,19.2549,19.1837,19.2355,31218.0
2016-03-21 14:45:00,29.69,29.69,29.53,29.53,21409.0,19.242,19.242,19.1383,19.1383,21409.0
2016-03-21 14:50:00,29.55,29.59,29.46,29.57,30092.0,19.1512,19.1772,19.0929,19.1642,30092.0
2016-03-21 14:55:00,29.58,29.59,29.43,29.51,27661.0,19.1707,19.1772,19.0735,19.1253,27661.0
2016-03-21 15:00:00,29.53,29.55,29.31,29.31,50505.0,19.1383,19.1512,18.9957,18.9957,50505.0
2016-03-21 15:05:00,29.32,29.4,29.29,29.38,42899.0,19.0022,19.054,18.9827,19.0411,42899.0
2016-03-21 15:10:00,29.38,29.39,29.29,29.32,46518.0,19.0411,19.0476,18.9827,19.0022,46518.0
2016-03-21 15:15:00,29.3,29.3,29.15,29.22,27412.0,18.9892,18.9892,18.892,18.9374,27412.0
2016-03-21 15:20:00,29.23,29.27,29.21,29.24,22352.0,18.9439,18.9698,18.9309,18.9503,22352.0
2016-03-21 15:25:00,29.24,29.26,29.22,29.23,26164.0,18.9503,18.9633,18.9374,18.9439,26164.0
2016-03-21 15:30:00,29.24,29.25,29.1,29.19,45224.0,18.9503,18.9568,18.8596,18.9179,45224.0
2016-03-21 15:35:00,29.18,29.25,29.15,29.2,71473.0,18.9115,18.9568,18.892,18.9244,71473.0
2016-03-21 15:40:00,29.19,29.26,29.17,29.21,91684.0,18.9179,18.9633,18.905,18.9309,91684.0
2016-03-21 15:45:00,29.21,29.26,29.2,29.25,51194.0,18.9309,18.9633,18.9244,18.9568,51194.0
2016-03-21 15:50:00,29.25,29.26,29.21,29.25,81838.0,18.9568,18.9633,18.9309,18.9568,81838.0
2016-03-21 15:55:00,29.25,29.34,29.24,29.27,139936.0,18.9568,19.0151,18.9503,18.9698,139936.0
2016-03-22 09:30:00,28.77,29.13,28.56,29.13,24257.0,18.6457,18.879,18.5096,18.879,24257.0
2016-03-22 09:35:00,29.03,29.14,28.56,28.58,37680.0,18.8142,18.8855,18.5096,18.5226,37680.0
2016-03-22 09:40:00,28.55,28.77,28.51,28.71,38758.0,18.5031,18.6457,18.4772,18.6068,38758.0
2016-03-22 09:45:00,28.72,28.89,28.69,28.79,42747.0,18.6133,18.7235,18.5939,18.6587,42747.0
2016-03-22 09:50:00,28.76,29.15,28.75,29.1,78917.0,18.6392,18.892,18.6328,18.8596,78917.0
2016-03-22 09:55:00,29.07,29.49,29.07,29.37,27168.0,18.8402,19.1124,18.8402,19.0346,27168.0
2016-03-22 10:00:00,29.33,29.45,29.28,29.32,51704.0,19.0087,19.0864,18.9763,19.0022,51704.0
2016-03-22 10:05:00,29.36,29.52,29.33,29.37,17855.0,19.0281,19.1318,19.0087,19.0346,17855.0
2016-03-22 10:10:00,29.38,29.68,29.38,29.57,42257.0,19.0411,19.2355,19.0411,19.1642,42257.0
2016-03-22 10:15:00,29.53,29.56,29.27,29.29,18625.0,19.1383,19.1577,18.9698,18.9827,18625.0
2016-03-22 10:20:00,29.28,29.38,29.1,29.1,27612.0,18.9763,19.0411,18.8596,18.8596,27612.0
2016-03-22 10:25:00,29.07,29.15,29.02,29.09,37767.0,18.8402,18.892,18.8078,18.8531,37767.0
2016-03-22 10:30:00,29.12,29.3,28.98,28.98,59144.0,18.8726,18.9892,18.7818,18.7818,59144.0
2016-03-22 10:35:00,28.99,29.11,28.95,29.05,69904.0,18.7883,18.8661,18.7624,18.8272,69904.0
2016-03-22 10:40:00,29.05,29.08,28.88,29.05,69223.0,18.8272,18.8466,18.717,18.8272,69223.0
2016-03-22 10:45:00,29.07,29.27,29.03,29.27,39296.0,18.8402,18.9698,18.8142,18.9698,39296.0
2016-03-22 10:50:00,29.31,29.52,29.31,29.45,35757.0,18.9957,19.1318,18.9957,19.0864,35757.0
2016-03-22 10:55:00,29.45,29.47,29.39,29.39,28992.0,19.0864,19.0994,19.0476,19.0476,28992.0
2016-03-22 11:00:00,29.4,29.48,29.36,29.44,22073.0,19.054,19.1059,19.0281,19.08,22073.0
2016-03-22 11:05:00,29.44,29.47,29.37,29.38,37601.0,19.08,19.0994,19.0346,19.0411,37601.0
2016-03-22 11:10:00,29.38,29.43,29.34,29.42,17039.0,19.0411,19.0735,19.0151,19.067,17039.0
2016-03-22 11:15:00,29.41,29.49,29.38,29.39,88187.0,19.0605,19.1124,19.0411,19.0476,88187.0
2016-03-22 11:20:00,29.4,29.52,29.38,29.49,46928.0,19.054,19.1318,19.0411,19.1124,46928.0
2016-03-22 11:25:00,29.45,29.64,29.45,29.59,15232.0,19.0864,19.2096,19.0864,19.1772,15232.0
2016-03-22 11:30:00,29.58,29.65,29.54,29.56,27051.0,19.1707,19.2161,19.1448,19.1577,27051.0
2016-03-22 11:35:00,29.59,29.72,29.58,29.69,259150.0,19.1772,19.2614,19.1707,19.242,259150.0
2016-03-22 11:40:00,29.68,29.72,29.59,29.65,17506.0,19.2355,19.2614,19.1772,19.2161,17506.0
2016-03-22 11:45:00,29.67,29.67,29.52,29.53,22379.0,19.229,19.229,19.1318,19.1383,22379.0
2016-03-22 11:50:00,29.52,29.63,29.52,29.53,20533.0,19.1318,19.2031,19.1318,19.1383,20533.0
2016-03-22 11:55:00,29.51,29.67,29.49,29.66,14037.0,19.1253,19.229,19.1124,19.2225,14037.0
2016-03-22 12:00:00,29.67,29.7,29.58,29.65,24560.0,19.229,19.2485,19.1707,19.2161,24560.0
2016-03-22 12:05:00,29.65,29.72,29.64,29.67,23105.0,19.2161,19.2614,19.2096,19.229,23105.0
2016-03-22 12:10:00,29.69,29.73,29.65,29.65,18837.0,19.242,19.2679,19.2161,19.2161,18837.0
2016-03-22 12:15:00,29.64,29.66,29.6,29.63,67944.0,19.2096,19.2225,19.1837,19.2031,67944.0
2016-03-22 12:20:00,29.66,29.84,29.65,29.77,35496.0,19.2225,19.3392,19.2161,19.2938,35496.0
2016-03-22 12:25:00,29.75,29.93,29.75,29.85,32873.0,19.2809,19.3975,19.2809,19.3457,32873.0
2016-03-22 12:30:00,29.87,29.9,29.82,29.83,22443.0,19.3586,19.3781,19.3262,19.3327,22443.0
2016-03-22 12:35:00,29.83,29.83,29.73,29.78,89488.0,19.3327,19.3327,19.2679,19.3003,89488.0
2016-03-22 12:40:00,29.79,29.93,29.78,29.83,32550.0,19.3068,19.3975,19.3003,19.3327,32550.0
2016-03-22 12:45:00,29.84,29.88,29.79,29.85,16800.0,19.3392,19.3651,19.3068,19.3457,16800.0
2016-03-22 12:50:00,29.86,29.99,29.86,29.94,14945.0,19.3522,19.4364,19.3522,19.404,14945.0
2016-03-22 12:55:00,29.94,30.0,29.87,29.89,24949.0,19.404,19.4429,19.3586,19.3716,24949.0
2016-03-22 13:00:00,29.9,29.9,29.83,29.85,7595.0,19.3781,19.3781,19.3327,19.3457,7595.0
2016-03-22 13:05:00,29.85,29.88,29.82,29.82,11126.0,19.3457,19.3651,19.3262,19.3262,11126.0
2016-03-22 13:10:00,29.81,29.85,29.71,29.78,56503.0,19.3198,19.3457,19.2549,19.3003,56503.0
2016-03-22 13:15:00,29.8,29.92,29.78,29.82,16523.0,19.3133,19.391,19.3003,19.3262,16523.0
2016-03-22 13:20:00,29.83,29.89,29.79,29.83,11970.0,19.3327,19.3716,19.3068,19.3327,11970.0
2016-03-22 13:25:00,29.83,29.88,29.79,29.79,13620.0,19.3327,19.3651,19.3068,19.3068,13620.0
2016-03-22 13:30:00,29.77,29.84,29.76,29.79,14333.0,19.2938,19.3392,19.2873,19.3068,14333.0
2016-03-22 13:35:00,29.79,29.85,29.77,29.77,15557.0,19.3068,19.3457,19.2938,19.2938,15557.0
2016-03-22 13:40:00,29.75,29.77,29.7,29.7,11016.0,19.2809,19.2938,19.2485,19.2485,11016.0
2016-03-22 13:45:00,29.7,29.75,29.67,29.7,8150.0,19.2485,19.2809,19.229,19.2485,8150.0
2016-03-22 13:50:00,29.71,29.84,29.7,29.8,13505.0,19.2549,19.3392,19.2485,19.3133,13505.0
2016-03-22 13:55:00,29.81,29.86,29.79,29.86,12727.0,19.3198,19.3522,19.3068,19.3522,12727.0
2016-03-22 14:00:00,29.85,30.03,29.83,29.99,37227.0,19.3457,19.4623,19.3327,19.4364,37227.0
2016-03-22 14:05:00,29.99,30.0,29.88,29.92,16602.0,19.4364,19.4429,19.3651,19.391,16602.0
2016-03-22 14:10:00,29.96,30.15,29.95,30.13,27157.0,19.417,19.5401,19.4105,19.5271,27157.0
2016-03-22 14:15:00,30.15,30.24,30.05,30.21,18773.0,19.5401,19.5984,19.4753,19.579,18773.0
2016-03-22 14:20:00,30.23,30.24,30.12,30.15,25724.0,19.592,19.5984,19.5207,19.5401,25724.0
2016-03-22 14:25:00,30.12,30.23,30.12,30.16,23918.0,19.5207,19.592,19.5207,19.5466,23918.0
2016-03-22 14:30:00,30.18,30.19,30.12,30.16,22805.0,19.5595,19.566,19.5207,19.5466,22805.0
2016-03-22 14:35:00,30.15,30.18,30.09,30.15,111500.0,19.5401,19.5595,19.5012,19.5401,111500.0
2016-03-22 14:40:00,30.13,30.13,30.06,30.08,10640.0,19.5271,19.5271,19.4818,19.4947,10640.0
2016-03-22 14:45:00,30.07,30.11,30.02,30.02,25109.0,19.4883,19.5142,19.4559,19.4559,25109.0
2016-03-22 14:50:00,30.03,30.03,29.95,30.02,27433.0,19.4623,19.4623,19.4105,19.4559,27433.0
2016-03-22 14:55:00,30.01,30.06,29.98,30.04,45447.0,19.4494,19.4818,19.4299,19.4688,45447.0
2016-03-22 15:00:00,30.04,30.05,30.0,30.02,43881.0,19.4688,19.4753,19.4429,19.4559,43881.0
2016-03-22 15:05:00,30.02,30.13,30.0,30.1,63248.0,19.4559,19.5271,19.4429,19.5077,63248.0
2016-03-22 15:10:00,30.09,30.12,30.03,30.04,29055.0,19.5012,19.5207,19.4623,19.4688,29055.0
2016-03-22 15:15:00,30.03,30.04,29.89,29.9,57912.0,19.4623,19.4688,19.3716,19.3781,57912.0
2016-03-22 15:20:00,29.91,29.92,29.88,29.88,23746.0,19.3846,19.391,19.3651,19.3651,23746.0
2016-03-22 15:25:00,29.89,29.89,29.84,29.86,36974.0,19.3716,19.3716,19.3392,19.3522,36974.0
2016-03-22 15:30:00,29.85,29.86,29.81,29.85,47903.0,19.3457,19.3522,19.3198,19.3457,47903.0
2016-03-22 15:35:00,29.86,29.86,29.83,29.83,41832.0,19.3522,19.3522,19.3327,19.3327,41832.0
2016-03-22 15:40:00,29.83,29.84,29.77,29.79,99504.0,19.3327,19.3392,19.2938,19.3068,99504.0
2016-03-22 15:45:00,29.78,29.81,29.73,29.74,75770.0,19.3003,19.3198,19.2679,19.2744,75770.0
2016-03-22 15:50:00,29.73,29.74,29.68,29.69,66846.0,19.2679,19.2744,19.2355,19.242,66846.0
2016-03-22 15:55:00,29.69,29.93,29.68,29.87,295774.0,19.242,19.3975,19.2355,19.3586,295774.0
2016-03-23 09:30:00,29.4,29.54,29.23,29.54,26278.0,19.054,19.1448,18.9439,19.1448,26278.0
2016-03-23 09:35:00,29.54,29.8,29.33,29.36,18875.0,19.1448,19.3133,19.0087,19.0281,18875.0
2016-03-23 09:40:00,29.33,29.53,29.2,29.48,23848.0,19.0087,19.1383,18.9244,19.1059,23848.0
2016-03-23 09:45:00,29.54,29.65,29.0,29.05,44977.0,19.1448,19.2161,18.7948,18.8272,44977.0
2016-03-23 09:50:00,29.03,29.23,28.86,29.11,26097.0,18.8142,18.9439,18.7041,18.8661,26097.0
2016-03-23 09:55:00,29.11,29.13,28.86,28.88,21381.0,18.8661,18.879,18.7041,18.717,21381.0
2016-03-23 10:00:00,28.86,28.89,28.22,28.24,106477.0,18.7041,18.7235,18.2893,18.3022,106477.0
2016-03-23 10:05:00,28.22,28.24,27.97,28.15,119660.0,18.2893,18.3022,18.1273,18.2439,119660.0
2016-03-23 10:10:00,28.15,28.54,28.13,28.47,79811.0,18.2439,18.4967,18.2309,18.4513,79811.0
2016-03-23 10:15:00,28.46,28.48,28.25,28.39,58922.0,18.4448,18.4578,18.3087,18.3995,58922.0
2016-03-23 10:20:00,28.37,28.52,28.37,28.47,46988.0,18.3865,18.4837,18.3865,18.4513,46988.0
2016-03-23 10:25:00,28.46,28.6,28.45,28.54,71646.0,18.4448,18.5356,18.4383,18.4967,71646.0
2016-03-23 10:30:00,28.52,28.62,28.24,28.28,103745.0,18.4837,18.5485,18.3022,18.3282,103745.0
2016-03-23 10:35:00,28.26,28.28,28.15,28.22,36119.0,18.3152,18.3282,18.2439,18.2893,36119.0
2016-03-23 10:40:00,28.22,28.35,28.05,28.35,56778.0,18.2893,18.3735,18.1791,18.3735,56778.0
2016-03-23 10:45:00,28.35,28.47,28.25,28.45,33762.0,18.3735,18.4513,18.3087,18.4383,33762.0
2016-03-23 10:50:00,28.43,28.46,28.23,28.26,27123.0,18.4254,18.4448,18.2958,18.3152,27123.0
2016-03-23 10:55:00,28.25,28.26,27.89,28.0,59925.0,18.3087,18.3152,18.0754,18.1467,59925.0
2016-03-23 11:00:00,27.97,28.05,27.84,28.03,22152.0,18.1273,18.1791,18.043,18.1661,22152.0
2016-03-23 11:05:00,28.04,28.16,27.97,28.16,37505.0,18.1726,18.2504,18.1273,18.2504,37505.0
2016-03-23 11:10:00,28.15,28.15,27.91,27.95,85450.0,18.2439,18.2439,18.0884,18.1143,85450.0
2016-03-23 11:15:00,27.93,28.05,27.76,27.77,58873.0,18.1013,18.1791,17.9912,17.9976,58873.0
2016-03-23 11:20:00,27.79,27.92,27.76,27.88,28055.0,18.0106,18.0948,17.9912,18.0689,28055.0
2016-03-23 11:25:00,27.88,28.0,27.85,27.87,37061.0,18.0689,18.1467,18.0495,18.0624,37061.0
2016-03-23 11:30:00,27.85,27.94,27.81,27.9,38627.0,18.0495,18.1078,18.0236,18.0819,38627.0
2016-03-23 11:35:00,27.9,28.22,27.9,28.08,27865.0,18.0819,18.2893,18.0819,18.1985,27865.0
2016-03-23 11:40:00,28.06,28.1,27.98,28.03,21658.0,18.1856,18.2115,18.1337,18.1661,21658.0
2016-03-23 11:45:00,28.03,28.19,28.0,28.19,35504.0,18.1661,18.2698,18.1467,18.2698,35504.0
2016-03-23 11:50:00,28.18,28.2,28.05,28.2,21287.0,18.2634,18.2763,18.1791,18.2763,21287.0
2016-03-23 11:55:00,28.19,28.23,28.1,28.12,25989.0,18.2698,18.2958,18.2115,18.2245,25989.0
2016-03-23 12:00:00,28.12,28.14,27.98,28.0,47892.0,18.2245,18.2374,18.1337,18.1467,47892.0
2016-03-23 12:05:00,27.96,28.01,27.92,27.98,33494.0,18.1208,18.1532,18.0948,18.1337,33494.0
2016-03-23 12:10:00,27.96,28.08,27.96,28.08,16288.0,18.1208,18.1985,18.1208,18.1985,16288.0
2016-03-23 12:15:00,28.09,28.09,27.94,28.02,22877.0,18.205,18.205,18.1078,18.1597,22877.0
2016-03-23 12:20:00,28.0,28.05,27.94,27.97,25440.0,18.1467,18.1791,18.1078,18.1273,25440.0
2016-03-23 12:25:00,27.97,28.0,27.92,28.0,11959.0,18.1273,18.1467,18.0948,18.1467,11959.0
2016-03-23 12:30:00,28.0,28.16,27.96,28.13,14634.0,18.1467,18.2504,18.1208,18.2309,14634.0
2016-03-23 12:35:00,28.11,28.12,28.0,28.09,18638.0,18.218,18.2245,18.1467,18.205,18638.0
2016-03-23 12:40:00,28.07,28.09,27.97,28.03,19173.0,18.1921,18.205,18.1273,18.1661,19173.0
2016-03-23 12:45:00,28.0,28.01,27.89,27.92,23963.0,18.1467,18.1532,18.0754,18.0948,23963.0
2016-03-23 12:50:00,27.9,27.96,27.87,27.93,25374.0,18.0819,18.1208,18.0624,18.1013,25374.0
2016-03-23 12:55:00,27.92,28.02,27.92,28.01,31967.0,18.0948,18.1597,18.0948,18.1532,31967.0
2016-03-23 13:00:00,27.99,28.02,27.91,27.94,26582.0,18.1402,18.1597,18.0884,18.1078,26582.0
2016-03-23 13:05:00,27.95,27.96,27.83,27.86,13555.0,18.1143,18.1208,18.0365,18.056,13555.0
2016-03-23 13:10:00,27.87,27.91,27.82,27.91,13600.0,18.0624,18.0884,18.03,18.0884,13600.0
2016-03-23 13:15:00,27.87,27.88,27.84,27.86,7453.0,18.0624,18.0689,18.043,18.056,7453.0
2016-03-23 13:20:00,27.85,27.85,27.75,27.8,16209.0,18.0495,18.0495,17.9847,18.0171,16209.0
2016-03-23 13:25:00,27.78,27.88,27.76,27.88,33866.0,18.0041,18.0689,17.9912,18.0689,33866.0
2016-03-23 13:30:00,27.86,27.93,27.83,27.91,14007.0,18.056,18.1013,18.0365,18.0884,14007.0
2016-03-23 13:35:00,27.92,27.92,27.8,27.88,16866.0,18.0948,18.0948,18.0171,18.0689,16866.0
2016-03-23 13:40:00,27.9,27.95,27.8,27.88,11546.0,18.0819,18.1143,18.0171,18.0689,11546.0
2016-03-23 13:45:00,27.91,28.04,27.89,28.04,24893.0,18.0884,18.1726,18.0754,18.1726,24893.0
2016-03-23 13:50:00,28.0,28.12,28.0,28.11,13828.0,18.1467,18.2245,18.1467,18.218,13828.0
2016-03-23 13:55:00,28.09,28.14,28.03,28.14,17200.0,18.205,18.2374,18.1661,18.2374,17200.0
2016-03-23 14:00:00,28.12,28.24,28.11,28.17,14684.0,18.2245,18.3022,18.218,18.2569,14684.0
2016-03-23 14:05:00,28.17,28.19,28.09,28.13,22441.0,18.2569,18.2698,18.205,18.2309,22441.0
2016-03-23 14:10:00,28.15,28.19,28.07,28.12,16417.0,18.2439,18.2698,18.1921,18.2245,16417.0
2016-03-23 14:15:00,28.11,28.2,28.1,28.14,26463.0,18.218,18.2763,18.2115,18.2374,26463.0
2016-03-23 14:20:00,28.16,28.29,28.15,28.27,30305.0,18.2504,18.3346,18.2439,18.3217,30305.0
2016-03-23 14:25:00,28.28,28.29,28.1,28.12,25189.0,18.3282,18.3346,18.2115,18.2245,25189.0
2016-03-23 14:30:00,28.12,28.25,28.08,28.22,13227.0,18.2245,18.3087,18.1985,18.2893,13227.0
2016-03-23 14:35:00,28.21,28.21,28.06,28.06,9930.0,18.2828,18.2828,18.1856,18.1856,9930.0
2016-03-23 14:40:00,28.05,28.1,28.0,28.0,50175.0,18.1791,18.2115,18.1467,18.1467,50175.0
2016-03-23 14:45:00,28.0,28.09,27.96,27.97,16544.0,18.1467,18.205,18.1208,18.1273,16544.0
2016-03-23 14:50:00,27.97,28.06,27.94,28.06,15150.0,18.1273,18.1856,18.1078,18.1856,15150.0
2016-03-23 14:55:00,28.08,28.08,27.97,27.99,44634.0,18.1985,18.1985,18.1273,18.1402,44634.0
2016-03-23 15:00:00,27.98,28.08,27.92,27.92,27392.0,18.1337,18.1985,18.0948,18.0948,27392.0
2016-03-23 15:05:00,27.92,27.97,27.9,27.95,29683.0,18.0948,18.1273,18.0819,18.1143,29683.0
2016-03-23 15:10:00,27.95,28.08,27.95,27.99,42947.0,18.1143,18.1985,18.1143,18.1402,42947.0
2016-03-23 15:15:00,27.97,28.02,27.97,27.99,26443.0,18.1273,18.1597,18.1273,18.1402,26443.0
2016-03-23 15:20:00,28.0,28.07,27.96,28.02,33799.0,18.1467,18.1921,18.1208,18.1597,33799.0
2016-03-23 15:25:00,28.01,28.09,27.96,27.97,36224.0,18.1532,18.205,18.1208,18.1273,36224.0
2016-03-23 15:30:00,27.95,28.07,27.95,28.04,51999.0,18.1143,18.1921,18.1143,18.1726,51999.0
2016-03-23 15:35:00,28.05,28.14,28.05,28.07,53406.0,18.1791,18.2374,18.1791,18.1921,53406.0
2016-03-23 15:40:00,28.09,28.15,28.08,28.1,69306.0,18.205,18.2439,18.1985,18.2115,69306.0
2016-03-23 15:45:00,28.09,28.09,28.01,28.08,66465.0,18.205,18.205,18.1532,18.1985,66465.0
2016-03-23 15:50:00,28.08,28.12,28.06,28.11,64838.0,18.1985,18.2245,18.1856,18.218,64838.0
2016-03-23 15:55:00,28.11,28.12,28.05,28.07,129091.0,18.218,18.2245,18.1791,18.1921,129091.0
2016-03-24 09:30:00,27.6,27.6,26.84,26.93,98503.0,17.8875,17.8875,17.3949,17.4532,98503.0
2016-03-24 09:35:00,26.91,26.96,26.5,26.73,47085.0,17.4403,17.4727,17.1746,17.3236,47085.0
2016-03-24 09:40:00,26.73,27.28,26.67,26.89,53135.0,17.3236,17.6801,17.2847,17.4273,53135.0
2016-03-24 09:45:00,26.88,26.9,26.62,26.63,16592.0,17.4208,17.4338,17.2523,17.2588,16592.0
2016-03-24 09:50:00,26.68,27.05,26.68,26.99,98209.0,17.2912,17.531,17.2912,17.4921,98209.0
2016-03-24 09:55:00,27.01,27.04,26.87,26.95,41969.0,17.5051,17.5245,17.4143,17.4662,41969.0
2016-03-24 10:00:00,26.97,27.22,26.94,27.21,63545.0,17.4792,17.6412,17.4597,17.6347,63545.0
2016-03-24 10:05:00,27.21,27.56,27.14,27.36,27765.0,17.6347,17.8615,17.5893,17.7319,27765.0
2016-03-24 10:10:00,27.36,27.41,26.98,26.98,44879.0,17.7319,17.7643,17.4856,17.4856,44879.0
2016-03-24 10:15:00,26.97,27.17,26.94,26.96,18569.0,17.4792,17.6088,17.4597,17.4727,18569.0
2016-03-24 10:20:00,27.0,27.4,26.96,27.26,13826.0,17.4986,17.7578,17.4727,17.6671,13826.0
2016-03-24 10:25:00,27.29,27.47,27.29,27.4,7058.0,17.6865,17.8032,17.6865,17.7578,7058.0
2016-03-24 10:30:00,27.38,27.62,27.38,27.45,27352.0,17.7449,17.9004,17.7449,17.7902,27352.0
2016-03-24 10:35:00,27.46,27.6,27.44,27.58,14560.0,17.7967,17.8875,17.7838,17.8745,14560.0
2016-03-24 10:40:00,27.57,27.8,27.54,27.56,40973.0,17.868,18.0171,17.8486,17.8615,40973.0
2016-03-24 10:45:00,27.52,27.71,27.52,27.64,12325.0,17.8356,17.9587,17.8356,17.9134,12325.0
2016-03-24 10:50:00,27.67,27.73,27.6,27.62,19514.0,17.9328,17.9717,17.8875,17.9004,19514.0
2016-03-24 10:55:00,27.62,27.71,27.58,27.65,10272.0,17.9004,17.9587,17.8745,17.9199,10272.0
2016-03-24 11:00:00,27.62,27.72,27.54,27.65,40287.0,17.9004,17.9652,17.8486,17.9199,40287.0
2016-03-24 11:05:00,27.63,27.68,27.57,27.59,22204.0,17.9069,17.9393,17.868,17.881,22204.0
2016-03-24 11:10:00,27.6,27.68,27.49,27.5,13881.0,17.8875,17.9393,17.8162,17.8226,13881.0
2016-03-24 11:15:00,27.48,27.54,27.39,27.54,8000.0,17.8097,17.8486,17.7514,17.8486,8000.0
2016-03-24 11:20:00,27.52,27.54,27.24,27.24,68015.0,17.8356,17.8486,17.6541,17.6541,68015.0
2016-03-24 11:25:00,27.25,27.39,27.18,27.38,15545.0,17.6606,17.7514,17.6153,17.7449,15545.0
2016-03-24 11:30:00,27.41,27.42,27.25,27.29,13916.0,17.7643,17.7708,17.6606,17.6865,13916.0
2016-03-24 11:35:00,27.29,27.37,27.29,27.33,5735.0,17.6865,17.7384,17.6865,17.7125,5735.0
2016-03-24 11:40:00,27.35,27.38,27.27,27.38,19497.0,17.7254,17.7449,17.6736,17.7449,19497.0
2016-03-24 11:45:00,27.35,27.35,27.22,27.27,12318.0,17.7254,17.7254,17.6412,17.6736,12318.0
2016-03-24 11:50:00,27.27,27.32,27.21,27.23,30252.0,17.6736,17.706,17.6347,17.6477,30252.0
2016-03-24 11:55:00,27.27,27.3,27.17,27.28,29588.0,17.6736,17.693,17.6088,17.6801,29588.0
2016-03-24 12:00:00,27.27,27.42,27.25,27.38,28384.0,17.6736,17.7708,17.6606,17.7449,28384.0
2016-03-24 12:05:00,27.38,27.66,27.36,27.62,20410.0,17.7449,17.9263,17.7319,17.9004,20410.0
2016-03-24 12:10:00,27.6,27.66,27.48,27.6,23300.0,17.8875,17.9263,17.8097,17.8875,23300.0
2016-03-24 12:15:00,27.62,27.66,27.5,27.55,14487.0,17.9004,17.9263,17.8226,17.8551,14487.0
2016-03-24 12:20:00,27.54,27.61,27.5,27.51,17921.0,17.8486,17.8939,17.8226,17.8291,17921.0
2016-03-24 12:25:00,27.52,27.69,27.46,27.53,22418.0,17.8356,17.9458,17.7967,17.8421,22418.0
2016-03-24 12:30:00,27.54,27.66,27.5,27.6,11850.0,17.8486,17.9263,17.8226,17.8875,11850.0
2016-03-24 12:35:00,27.65,27.75,27.62,27.69,17117.0,17.9199,17.9847,17.9004,17.9458,17117.0
2016-03-24 12:40:00,27.67,27.76,27.67,27.75,7943.0,17.9328,17.9912,17.9328,17.9847,7943.0
2016-03-24 12:45:00,27.75,27.8,27.72,27.77,20070.0,17.9847,18.0171,17.9652,17.9976,20070.0
2016-03-24 12:50:00,27.75,27.83,27.74,27.8,22266.0,17.9847,18.0365,17.9782,18.0171,22266.0
2016-03-24 12:55:00,27.79,27.8,27.71,27.78,27200.0,18.0106,18.0171,17.9587,18.0041,27200.0
2016-03-24 13:00:00,27.76,27.84,27.71,27.84,10786.0,17.9912,18.043,17.9587,18.043,10786.0
2016-03-24 13:05:00,27.87,28.08,27.81,28.07,47192.0,18.0624,18.1985,18.0236,18.1921,47192.0
2016-03-24 13:10:00,28.05,28.26,28.05,28.12,25308.0,18.1791,18.3152,18.1791,18.2245,25308.0
2016-03-24 13:15:00,28.13,28.39,28.11,28.28,17817.0,18.2309,18.3995,18.218,18.3282,17817.0
2016-03-24 13:20:00,28.3,28.4,28.23,28.39,70719.0,18.3411,18.4059,18.2958,18.3995,70719.0
2016-03-24 13:25:00,28.41,28.43,28.24,28.3,131400.0,18.4124,18.4254,18.3022,18.3411,131400.0
2016-03-24 13:30:00,28.25,28.3,27.96,27.97,17823.0,18.3087,18.3411,18.1208,18.1273,17823.0
2016-03-24 13:35:00,27.97,28.02,27.89,27.95,7974.0,18.1273,18.1597,18.0754,18.1143,7974.0
2016-03-24 13:40:00,27.96,28.15,27.94,28.08,11744.0,18.1208,18.2439,18.1078,18.1985,11744.0
2016-03-24 13:45:00,28.06,28.13,28.0,28.06,12430.0,18.1856,18.2309,18.1467,18.1856,12430.0
2016-03-24 13:50:00,28.07,28.18,28.07,28.14,9625.0,18.1921,18.2634,18.1921,18.2374,9625.0
2016-03-24 13:55:00,28.14,28.19,28.1,28.15,9451.0,18.2374,18.2698,18.2115,18.2439,9451.0
2016-03-24 14:00:00,28.14,28.15,27.89,27.89,12830.0,18.2374,18.2439,18.0754,18.0754,12830.0
2016-03-24 14:05:00,27.89,27.92,27.82,27.89,12820.0,18.0754,18.0948,18.03,18.0754,12820.0
2016-03-24 14:10:00,27.87,27.98,27.85,27.87,13581.0,18.0624,18.1337,18.0495,18.0624,13581.0
2016-03-24 14:15:00,27.85,27.96,27.85,27.93,10534.0,18.0495,18.1208,18.0495,18.1013,10534.0
2016-03-24 14:20:00,27.93,28.0,27.9,27.91,16446.0,18.1013,18.1467,18.0819,18.0884,16446.0
2016-03-24 14:25:00,27.9,27.9,27.78,27.8,13206.0,18.0819,18.0819,18.0041,18.0171,13206.0
2016-03-24 14:30:00,27.77,27.95,27.77,27.95,10743.0,17.9976,18.1143,17.9976,18.1143,10743.0
2016-03-24 14:35:00,27.94,28.04,27.91,27.98,10645.0,18.1078,18.1726,18.0884,18.1337,10645.0
2016-03-24 14:40:00,27.99,28.09,27.98,28.0,12668.0,18.1402,18.205,18.1337,18.1467,12668.0
2016-03-24 14:45:00,27.97,28.07,27.93,28.04,16006.0,18.1273,18.1921,18.1013,18.1726,16006.0
2016-03-24 14:50:00,28.05,28.15,28.05,28.06,9145.0,18.1791,18.2439,18.1791,18.1856,9145.0
2016-03-24 14:55:00,28.07,28.09,27.93,27.97,17240.0,18.1921,18.205,18.1013,18.1273,17240.0
2016-03-24 15:00:00,27.96,28.02,27.92,28.01,13591.0,18.1208,18.1597,18.0948,18.1532,13591.0
2016-03-24 15:05:00,28.0,28.02,27.85,27.94,18761.0,18.1467,18.1597,18.0495,18.1078,18761.0
2016-03-24 15:10:00,27.96,28.06,27.96,28.04,14737.0,18.1208,18.1856,18.1208,18.1726,14737.0
2016-03-24 15:15:00,28.04,28.1,28.04,28.05,20444.0,18.1726,18.2115,18.1726,18.1791,20444.0
2016-03-24 15:20:00,28.04,28.11,28.01,28.09,16974.0,18.1726,18.218,18.1532,18.205,16974.0
2016-03-24 15:25:00,28.12,28.14,28.05,28.07,16172.0,18.2245,18.2374,18.1791,18.1921,16172.0
2016-03-24 15:30:00,28.07,28.07,27.98,28.03,26118.0,18.1921,18.1921,18.1337,18.1661,26118.0
2016-03-24 15:35:00,28.04,28.06,27.93,28.0,24418.0,18.1726,18.1856,18.1013,18.1467,24418.0
2016-03-24 15:40:00,28.0,28.03,27.95,27.98,31001.0,18.1467,18.1661,18.1143,18.1337,31001.0
2016-03-24 15:45:00,28.0,28.02,27.91,27.98,61302.0,18.1467,18.1597,18.0884,18.1337,61302.0
2016-03-24 15:50:00,27.96,28.08,27.95,28.05,65568.0,18.1208,18.1985,18.1143,18.1791,65568.0
2016-03-24 15:55:00,28.05,28.11,27.96,28.06,145868.0,18.1791,18.218,18.1208,18.1856,145868.0
2016-03-28 09:30:00,28.02,28.07,27.81,27.95,24975.0,18.1597,18.1921,18.0236,18.1143,24975.0
2016-03-28 09:35:00,27.98,28.04,27.17,27.39,26652.0,18.1337,18.1726,17.6088,17.7514,26652.0
2016-03-28 09:40:00,27.39,27.57,27.13,27.4,23952.0,17.7514,17.868,17.5829,17.7578,23952.0
2016-03-28 09:45:00,27.47,27.48,27.18,27.24,21870.0,17.8032,17.8097,17.6153,17.6541,21870.0
2016-03-28 09:50:00,27.25,27.41,27.19,27.25,43485.0,17.6606,17.7643,17.6217,17.6606,43485.0
2016-03-28 09:55:00,27.33,27.34,27.2,27.33,12200.0,17.7125,17.719,17.6282,17.7125,12200.0
2016-03-28 10:00:00,27.29,27.37,27.05,27.18,9833.0,17.6865,17.7384,17.531,17.6153,9833.0
2016-03-28 10:05:00,27.18,27.26,27.15,27.18,20180.0,17.6153,17.6671,17.5958,17.6153,20180.0
2016-03-28 10:10:00,27.25,27.38,27.2,27.35,21845.0,17.6606,17.7449,17.6282,17.7254,21845.0
2016-03-28 10:15:00,27.35,27.38,27.24,27.29,19172.0,17.7254,17.7449,17.6541,17.6865,19172.0
2016-03-28 10:20:00,27.28,27.3,27.15,27.23,22364.0,17.6801,17.693,17.5958,17.6477,22364.0
2016-03-28 10:25:00,27.23,27.29,27.1,27.29,22594.0,17.6477,17.6865,17.5634,17.6865,22594.0
2016-03-28 10:30:00,27.23,27.23,27.06,27.17,9708.0,17.6477,17.6477,17.5375,17.6088,9708.0
2016-03-28 10:35:00,27.15,27.22,27.0,27.07,25697.0,17.5958,17.6412,17.4986,17.544,25697.0
2016-03-28 10:40:00,27.05,27.26,27.04,27.26,7258.0,17.531,17.6671,17.5245,17.6671,7258.0
2016-03-28 10:45:00,27.25,27.34,27.21,27.32,22324.0,17.6606,17.719,17.6347,17.706,22324.0
2016-03-28 10:50:00,27.32,27.35,27.17,27.19,49192.0,17.706,17.7254,17.6088,17.6217,49192.0
2016-03-28 10:55:00,27.19,27.36,27.15,27.36,45920.0,17.6217,17.7319,17.5958,17.7319,45920.0
2016-03-28 11:00:00,27.38,27.5,27.3,27.3,15801.0,17.7449,17.8226,17.693,17.693,15801.0
2016-03-28 11:05:00,27.3,27.39,27.26,27.27,8656.0,17.693,17.7514,17.6671,17.6736,8656.0
2016-03-28 11:10:00,27.24,27.32,27.2,27.22,18727.0,17.6541,17.706,17.6282,17.6412,18727.0
2016-03-28 11:15:00,27.22,27.28,27.15,27.2,19369.0,17.6412,17.6801,17.5958,17.6282,19369.0
2016-03-28 11:20:00,27.24,27.39,27.21,27.35,19617.0,17.6541,17.7514,17.6347,17.7254,19617.0
2016-03-28 11:25:00,27.35,27.42,27.32,27.41,47455.0,17.7254,17.7708,17.706,17.7643,47455.0
2016-03-28 11:30:00,27.42,27.46,27.28,27.3,25780.0,17.7708,17.7967,17.6801,17.693,25780.0
2016-03-28 11:35:00,27.31,27.36,27.23,27.24,70583.0,17.6995,17.7319,17.6477,17.6541,70583.0
2016-03-28 11:40:00,27.24,27.45,27.23,27.37,144307.0,17.6541,17.7902,17.6477,17.7384,144307.0
2016-03-28 11:45:00,27.39,27.47,27.36,27.44,32787.0,17.7514,17.8032,17.7319,17.7838,32787.0
2016-03-28 11:50:00,27.44,27.47,27.36,27.42,28786.0,17.7838,17.8032,17.7319,17.7708,28786.0
2016-03-28 11:55:00,27.43,27.6,27.41,27.59,160168.0,17.7773,17.8875,17.7643,17.881,160168.0
2016-03-28 12:00:00,27.57,27.59,27.5,27.57,18208.0,17.868,17.881,17.8226,17.868,18208.0
2016-03-28 12:05:00,27.57,27.62,27.52,27.52,7025.0,17.868,17.9004,17.8356,17.8356,7025.0
2016-03-28 12:10:00,27.56,27.66,27.55,27.66,11169.0,17.8615,17.9263,17.8551,17.9263,11169.0
2016-03-28 12:15:00,27.67,27.79,27.64,27.78,7810.0,17.9328,18.0106,17.9134,18.0041,7810.0
2016-03-28 12:20:00,27.8,27.91,27.78,27.85,34633.0,18.0171,18.0884,18.0041,18.0495,34633.0
2016-03-28 12:25:00,27.84,27.95,27.79,27.92,14123.0,18.043,18.1143,18.0106,18.0948,14123.0
2016-03-28 12:30:00,27.93,27.99,27.89,27.99,12921.0,18.1013,18.1402,18.0754,18.1402,12921.0
2016-03-28 12:35:00,27.97,28.1,27.96,28.07,25785.0,18.1273,18.2115,18.1208,18.1921,25785.0
2016-03-28 12:40:00,28.09,28.1,27.96,27.98,45425.0,18.205,18.2115,18.1208,18.1337,45425.0
2016-03-28 12:45:00,28.0,28.1,28.0,28.09,11370.0,18.1467,18.2115,18.1467,18.205,11370.0
2016-03-28 12:50:00,28.08,28.09,28.01,28.03,15318.0,18.1985,18.205,18.1532,18.1661,15318.0
2016-03-28 12:55:00,28.03,28.15,28.02,28.13,15426.0,18.1661,18.2439,18.1597,18.2309,15426.0
2016-03-28 13:00:00,28.13,28.25,28.09,28.24,36672.0,18.2309,18.3087,18.205,18.3022,36672.0
2016-03-28 13:05:00,28.24,28.25,28.06,28.06,22904.0,18.3022,18.3087,18.1856,18.1856,22904.0
2016-03-28 13:10:00,28.08,28.15,28.06,28.09,11900.0,18.1985,18.2439,18.1856,18.205,11900.0
2016-03-28 13:15:00,28.11,28.13,28.06,28.07,8900.0,18.218,18.2309,18.1856,18.1921,8900.0
2016-03-28 13:20:00,28.07,28.09,28.05,28.06,8086.0,18.1921,18.205,18.1791,18.1856,8086.0
2016-03-28 13:25:00,28.04,28.05,28.02,28.04,8324.0,18.1726,18.1791,18.1597,18.1726,8324.0
2016-03-28 13:30:00,28.04,28.06,28.02,28.02,18642.0,18.1726,18.1856,18.1597,18.1597,18642.0
2016-03-28 13:35:00,28.03,28.08,27.98,28.08,16880.0,18.1661,18.1985,18.1337,18.1985,16880.0
2016-03-28 13:40:00,28.07,28.09,28.04,28.06,6910.0,18.1921,18.205,18.1726,18.1856,6910.0
2016-03-28 13:45:00,28.06,28.09,28.04,28.07,11653.0,18.1856,18.205,18.1726,18.1921,11653.0
2016-03-28 13:50:00,28.07,28.1,28.06,28.08,19802.0,18.1921,18.2115,18.1856,18.1985,19802.0
2016-03-28 13:55:00,28.08,28.09,27.99,28.0,14716.0,18.1985,18.205,18.1402,18.1467,14716.0
2016-03-28 14:00:00,28.0,28.02,27.98,28.01,12528.0,18.1467,18.1597,18.1337,18.1532,12528.0
2016-03-28 14:05:00,28.02,28.07,27.98,27.98,15495.0,18.1597,18.1921,18.1337,18.1337,15495.0
2016-03-28 14:10:00,27.97,27.98,27.86,27.93,20866.0,18.1273,18.1337,18.056,18.1013,20866.0
2016-03-28 14:15:00,27.92,27.95,27.77,27.77,14952.0,18.0948,18.1143,17.9976,17.9976,14952.0
2016-03-28 14:20:00,27.77,27.83,27.71,27.83,13947.0,17.9976,18.0365,17.9587,18.0365,13947.0
2016-03-28 14:25:00,27.82,27.84,27.71,27.75,17458.0,18.03,18.043,17.9587,17.9847,17458.0
2016-03-28 14:30:00,27.74,27.75,27.67,27.72,8930.0,17.9782,17.9847,17.9328,17.9652,8930.0
2016-03-28 14:35:00,27.7,27.77,27.69,27.76,11307.0,17.9523,17.9976,17.9458,17.9912,11307.0
2016-03-28 14:40:00,27.76,27.76,27.64,27.67,12862.0,17.9912,17.9912,17.9134,17.9328,12862.0
2016-03-28 14:45:00,27.67,27.74,27.66,27.74,12099.0,17.9328,17.9782,17.9263,17.9782,12099.0
2016-03-28 14:50:00,27.75,27.76,27.6,27.68,14349.0,17.9847,17.9912,17.8875,17.9393,14349.0
2016-03-28 14:55:00,27.67,27.72,27.6,27.67,23284.0,17.9328,17.9652,17.8875,17.9328,23284.0
2016-03-28 15:00:00,27.69,27.76,27.68,27.72,19280.0,17.9458,17.9912,17.9393,17.9652,19280.0
2016-03-28 15:05:00,27.75,27.77,27.72,27.75,45109.0,17.9847,17.9976,17.9652,17.9847,45109.0
2016-03-28 15:10:00,27.75,27.76,27.71,27.71,31078.0,17.9847,17.9912,17.9587,17.9587,31078.0
2016-03-28 15:15:00,27.72,27.72,27.6,27.64,31059.0,17.9652,17.9652,17.8875,17.9134,31059.0
2016-03-28 15:20:00,27.64,27.69,27.6,27.6,29615.0,17.9134,17.9458,17.8875,17.8875,29615.0
2016-03-28 15:25:00,27.6,27.64,27.52,27.62,40659.0,17.8875,17.9134,17.8356,17.9004,40659.0
2016-03-28 15:30:00,27.62,27.67,27.56,27.63,192615.0,17.9004,17.9328,17.8615,17.9069,192615.0
2016-03-28 15:35:00,27.62,27.75,27.59,27.68,62722.0,17.9004,17.9847,17.881,17.9393,62722.0
2016-03-28 15:40:00,27.68,27.83,27.67,27.8,58468.0,17.9393,18.0365,17.9328,18.0171,58468.0
2016-03-28 15:45:00,27.8,27.92,27.76,27.91,369225.0,18.0171,18.0948,17.9912,18.0884,369225.0
2016-03-28 15:50:00,27.91,28.01,27.89,28.0,151997.0,18.0884,18.1532,18.0754,18.1467,151997.0
2016-03-28 15:55:00,28.0,28.06,27.96,28.01,314346.0,18.1467,18.1856,18.1208,18.1532,314346.0
2016-03-29 09:30:00,27.22,27.49,27.0,27.47,41384.0,17.6412,17.8162,17.4986,17.8032,41384.0
2016-03-29 09:35:00,27.48,27.48,27.05,27.12,58363.0,17.8097,17.8097,17.531,17.5764,58363.0
2016-03-29 09:40:00,27.11,27.24,27.04,27.21,16911.0,17.5699,17.6541,17.5245,17.6347,16911.0
2016-03-29 09:45:00,27.24,27.3,27.1,27.2,7843.0,17.6541,17.693,17.5634,17.6282,7843.0
2016-03-29 09:50:00,27.19,27.2,27.06,27.16,46246.0,17.6217,17.6282,17.5375,17.6023,46246.0
2016-03-29 09:55:00,27.18,27.19,27.06,27.06,20552.0,17.6153,17.6217,17.5375,17.5375,20552.0
2016-03-29 10:00:00,27.08,27.28,27.07,27.17,66213.0,17.5504,17.6801,17.544,17.6088,66213.0
2016-03-29 10:05:00,27.19,27.22,27.0,27.02,34561.0,17.6217,17.6412,17.4986,17.5116,34561.0
2016-03-29 10:10:00,27.01,27.02,26.77,26.82,61190.0,17.5051,17.5116,17.3495,17.3819,61190.0
2016-03-29 10:15:00,26.83,26.83,26.62,26.72,50242.0,17.3884,17.3884,17.2523,17.3171,50242.0
2016-03-29 10:20:00,26.73,26.75,26.62,26.68,18230.0,17.3236,17.3366,17.2523,17.2912,18230.0
2016-03-29 10:25:00,26.68,26.76,26.63,26.68,26311.0,17.2912,17.3431,17.2588,17.2912,26311.0
2016-03-29 10:30:00,26.7,26.82,26.58,26.63,46876.0,17.3042,17.3819,17.2264,17.2588,46876.0
2016-03-29 10:35:00,26.63,26.76,26.61,26.66,28571.0,17.2588,17.3431,17.2458,17.2782,28571.0
2016-03-29 10:40:00,26.66,26.66,26.46,26.5,65643.0,17.2782,17.2782,17.1486,17.1746,65643.0
2016-03-29 10:45:00,26.5,26.62,26.47,26.61,46979.0,17.1746,17.2523,17.1551,17.2458,46979.0
2016-03-29 10:50:00,26.61,26.79,26.54,26.69,32789.0,17.2458,17.3625,17.2005,17.2977,32789.0
2016-03-29 10:55:00,26.7,26.71,26.61,26.67,37593.0,17.3042,17.3107,17.2458,17.2847,37593.0
2016-03-29 11:00:00,26.65,26.73,26.59,26.62,29656.0,17.2718,17.3236,17.2329,17.2523,29656.0
2016-03-29 11:05:00,26.64,26.65,26.54,26.58,17605.0,17.2653,17.2718,17.2005,17.2264,17605.0
2016-03-29 11:10:00,26.58,26.68,26.55,26.68,10400.0,17.2264,17.2912,17.207,17.2912,10400.0
2016-03-29 11:15:00,26.69,26.7,26.53,26.57,14869.0,17.2977,17.3042,17.194,17.2199,14869.0
2016-03-29 11:20:00,26.56,26.71,26.56,26.63,13226.0,17.2134,17.3107,17.2134,17.2588,13226.0
2016-03-29 11:25:00,26.62,26.68,26.56,26.67,35786.0,17.2523,17.2912,17.2134,17.2847,35786.0
2016-03-29 11:30:00,26.67,26.7,26.59,26.68,37973.0,17.2847,17.3042,17.2329,17.2912,37973.0
2016-03-29 11:35:00,26.68,26.92,26.6,26.91,120624.0,17.2912,17.4468,17.2394,17.4403,120624.0
2016-03-29 11:40:00,26.91,27.04,26.9,27.03,39909.0,17.4403,17.5245,17.4338,17.518,39909.0
2016-03-29 11:45:00,27.03,27.04,26.9,26.95,33563.0,17.518,17.5245,17.4338,17.4662,33563.0
2016-03-29 11:50:00,26.98,27.05,26.97,27.03,73385.0,17.4856,17.531,17.4792,17.518,73385.0
2016-03-29 11:55:00,27.06,27.11,27.0,27.02,25756.0,17.5375,17.5699,17.4986,17.5116,25756.0
2016-03-29 12:00:00,27.02,27.21,27.02,27.1,29743.0,17.5116,17.6347,17.5116,17.5634,29743.0
2016-03-29 12:05:00,27.09,27.17,27.08,27.1,17711.0,17.5569,17.6088,17.5504,17.5634,17711.0
2016-03-29 12:10:00,27.08,27.12,26.97,27.01,113850.0,17.5504,17.5764,17.4792,17.5051,113850.0
2016-03-29 12:15:00,27.01,27.1,26.97,27.09,34876.0,17.5051,17.5634,17.4792,17.5569,34876.0
2016-03-29 12:20:00,27.09,27.37,27.08,27.28,39338.0,17.5569,17.7384,17.5504,17.6801,39338.0
2016-03-29 12:25:00,27.28,27.31,27.22,27.28,44083.0,17.6801,17.6995,17.6412,17.6801,44083.0
2016-03-29 12:30:00,27.29,27.31,27.26,27.3,37585.0,17.6865,17.6995,17.6671,17.693,37585.0
2016-03-29 12:35:00,27.3,27.35,27.28,27.32,27161.0,17.693,17.7254,17.6801,17.706,27161.0
2016-03-29 12:40:00,27.35,27.49,27.35,27.48,21789.0,17.7254,17.8162,17.7254,17.8097,21789.0
2016-03-29 12:45:00,27.49,27.56,27.46,27.54,12066.0,17.8162,17.8615,17.7967,17.8486,12066.0
2016-03-29 12:50:00,27.54,27.74,27.53,27.68,21216.0,17.8486,17.9782,17.8421,17.9393,21216.0
2016-03-29 12:55:00,27.69,27.75,27.46,27.49,29412.0,17.9458,17.9847,17.7967,17.8162,29412.0
2016-03-29 13:00:00,27.47,27.55,27.4,27.42,36418.0,17.8032,17.8551,17.7578,17.7708,36418.0
2016-03-29 13:05:00,27.4,27.48,27.39,27.42,53214.0,17.7578,17.8097,17.7514,17.7708,53214.0
2016-03-29 13:10:00,27.45,27.6,27.45,27.58,24943.0,17.7902,17.8875,17.7902,17.8745,24943.0
2016-03-29 13:15:00,27.59,27.64,27.57,27.59,25757.0,17.881,17.9134,17.868,17.881,25757.0
2016-03-29 13:20:00,27.59,27.63,27.5,27.51,28316.0,17.881,17.9069,17.8226,17.8291,28316.0
2016-03-29 13:25:00,27.49,27.52,27.4,27.42,44767.0,17.8162,17.8356,17.7578,17.7708,44767.0
2016-03-29 13:30:00,27.42,27.51,27.41,27.49,33266.0,17.7708,17.8291,17.7643,17.8162,33266.0
2016-03-29 13:35:00,27.49,27.51,27.46,27.51,34375.0,17.8162,17.8291,17.7967,17.8291,34375.0
2016-03-29 13:40:00,27.51,27.51,27.42,27.44,19967.0,17.8291,17.8291,17.7708,17.7838,19967.0
2016-03-29 13:45:00,27.44,27.56,27.39,27.56,25381.0,17.7838,17.8615,17.7514,17.8615,25381.0
2016-03-29 13:50:00,27.56,27.64,27.5,27.59,11279.0,17.8615,17.9134,17.8226,17.881,11279.0
2016-03-29 13:55:00,27.63,27.86,27.63,27.83,27519.0,17.9069,18.056,17.9069,18.0365,27519.0
2016-03-29 14:00:00,27.81,27.97,27.74,27.96,23326.0,18.0236,18.1273,17.9782,18.1208,23326.0
2016-03-29 14:05:00,27.96,27.97,27.84,27.95,19362.0,18.1208,18.1273,18.043,18.1143,19362.0
2016-03-29 14:10:00,27.93,28.04,27.92,27.99,20294.0,18.1013,18.1726,18.0948,18.1402,20294.0
2016-03-29 14:15:00,27.97,28.13,27.95,28.1,23661.0,18.1273,18.2309,18.1143,18.2115,23661.0
2016-03-29 14:20:00,28.09,28.1,27.97,28.0,36539.0,18.205,18.2115,18.1273,18.1467,36539.0
2016-03-29 14:25:00,28.01,28.09,28.0,28.07,13216.0,18.1532,18.205,18.1467,18.1921,13216.0
2016-03-29 14:30:00,28.05,28.21,28.05,28.2,135639.0,18.1791,18.2828,18.1791,18.2763,135639.0
2016-03-29 14:35:00,28.2,28.28,28.15,28.26,77853.0,18.2763,18.3282,18.2439,18.3152,77853.0
2016-03-29 14:40:00,28.28,28.29,28.2,28.23,26324.0,18.3282,18.3346,18.2763,18.2958,26324.0
2016-03-29 14:45:00,28.24,28.29,28.2,28.29,35120.0,18.3022,18.3346,18.2763,18.3346,35120.0
2016-03-29 14:50:00,28.29,28.55,28.28,28.48,40550.0,18.3346,18.5031,18.3282,18.4578,40550.0
2016-03-29 14:55:00,28.46,28.46,28.33,28.42,17753.0,18.4448,18.4448,18.3606,18.4189,17753.0
2016-03-29 15:00:00,28.43,28.43,28.25,28.28,23676.0,18.4254,18.4254,18.3087,18.3282,23676.0
2016-03-29 15:05:00,28.29,28.31,28.17,28.22,130337.0,18.3346,18.3476,18.2569,18.2893,130337.0
2016-03-29 15:10:00,28.21,28.28,28.2,28.26,8553.0,18.2828,18.3282,18.2763,18.3152,8553.0
2016-03-29 15:15:00,28.25,28.33,28.24,28.32,77547.0,18.3087,18.3606,18.3022,18.3541,77547.0
2016-03-29 15:20:00,28.33,28.45,28.33,28.39,14858.0,18.3606,18.4383,18.3606,18.3995,14858.0
2016-03-29 15:25:00,28.38,28.4,28.33,28.36,18543.0,18.393,18.4059,18.3606,18.38,18543.0
2016-03-29 15:30:00,28.36,28.36,28.28,28.31,36120.0,18.38,18.38,18.3282,18.3476,36120.0
2016-03-29 15:35:00,28.3,28.32,28.28,28.28,40336.0,18.3411,18.3541,18.3282,18.3282,40336.0
2016-03-29 15:40:00,28.29,28.38,28.27,28.33,72844.0,18.3346,18.393,18.3217,18.3606,72844.0
2016-03-29 15:45:00,28.32,28.32,28.27,28.31,94598.0,18.3541,18.3541,18.3217,18.3476,94598.0
2016-03-29 15:50:00,28.3,28.31,28.24,28.24,131030.0,18.3411,18.3476,18.3022,18.3022,131030.0
2016-03-29 15:55:00,28.24,28.26,28.23,28.25,152076.0,18.3022,18.3152,18.2958,18.3087,152076.0
2016-03-30 09:30:00,29.0,29.08,28.69,28.83,38110.0,18.7948,18.8466,18.5939,18.6846,38110.0
2016-03-30 09:35:00,28.85,29.08,28.81,29.0,54116.0,18.6976,18.8466,18.6717,18.7948,54116.0
2016-03-30 09:40:00,29.04,29.19,28.97,29.05,28461.0,18.8207,18.9179,18.7753,18.8272,28461.0
2016-03-30 09:45:00,29.05,29.36,28.95,29.3,34960.0,18.8272,19.0281,18.7624,18.9892,34960.0
2016-03-30 09:50:00,29.33,29.46,29.26,29.32,127184.0,19.0087,19.0929,18.9633,19.0022,127184.0
2016-03-30 09:55:00,29.33,29.43,29.29,29.36,54805.0,19.0087,19.0735,18.9827,19.0281,54805.0
2016-03-30 10:00:00,29.34,29.46,29.2,29.25,119873.0,19.0151,19.0929,18.9244,18.9568,119873.0
2016-03-30 10:05:00,29.27,29.4,29.24,29.34,66678.0,18.9698,19.054,18.9503,19.0151,66678.0
2016-03-30 10:10:00,29.36,29.37,29.3,29.35,52237.0,19.0281,19.0346,18.9892,19.0216,52237.0
2016-03-30 10:15:00,29.35,29.56,29.28,29.28,75958.0,19.0216,19.1577,18.9763,18.9763,75958.0
2016-03-30 10:20:00,29.29,29.34,29.01,29.05,87380.0,18.9827,19.0151,18.8013,18.8272,87380.0
2016-03-30 10:25:00,29.05,29.05,28.87,28.91,56489.0,18.8272,18.8272,18.7105,18.7365,56489.0
2016-03-30 10:30:00,28.91,29.52,28.91,29.45,80254.0,18.7365,19.1318,18.7365,19.0864,80254.0
2016-03-30 10:35:00,29.44,29.53,29.38,29.4,51880.0,19.08,19.1383,19.0411,19.054,51880.0
2016-03-30 10:40:00,29.44,29.58,29.44,29.48,79055.0,19.08,19.1707,19.08,19.1059,79055.0
2016-03-30 10:45:00,29.46,29.63,29.44,29.6,37011.0,19.0929,19.2031,19.08,19.1837,37011.0
2016-03-30 10:50:00,29.63,29.78,29.55,29.6,62266.0,19.2031,19.3003,19.1512,19.1837,62266.0
2016-03-30 10:55:00,29.57,29.9,29.48,29.89,94319.0,19.1642,19.3781,19.1059,19.3716,94319.0
2016-03-30 11:00:00,29.89,29.89,29.67,29.85,37587.0,19.3716,19.3716,19.229,19.3457,37587.0
2016-03-30 11:05:00,29.87,29.87,29.72,29.85,41040.0,19.3586,19.3586,19.2614,19.3457,41040.0
2016-03-30 11:10:00,29.86,29.94,29.76,29.78,37318.0,19.3522,19.404,19.2873,19.3003,37318.0
2016-03-30 11:15:00,29.77,29.8,29.45,29.45,102756.0,19.2938,19.3133,19.0864,19.0864,102756.0
2016-03-30 11:20:00,29.46,29.53,29.24,29.29,198441.0,19.0929,19.1383,18.9503,18.9827,198441.0
2016-03-30 11:25:00,29.34,29.36,29.23,29.25,73895.0,19.0151,19.0281,18.9439,18.9568,73895.0
2016-03-30 11:30:00,29.25,29.44,29.25,29.33,31301.0,18.9568,19.08,18.9568,19.0087,31301.0
2016-03-30 11:35:00,29.34,29.48,29.2,29.23,45488.0,19.0151,19.1059,18.9244,18.9439,45488.0
2016-03-30 11:40:00,29.22,29.37,29.1,29.35,51289.0,18.9374,19.0346,18.8596,19.0216,51289.0
2016-03-30 11:45:00,29.37,29.59,29.28,29.56,60276.0,19.0346,19.1772,18.9763,19.1577,60276.0
2016-03-30 11:50:00,29.54,29.63,29.4,29.43,46167.0,19.1448,19.2031,19.054,19.0735,46167.0
2016-03-30 11:55:00,29.41,29.48,29.34,29.42,41913.0,19.0605,19.1059,19.0151,19.067,41913.0
2016-03-30 12:00:00,29.41,29.47,29.37,29.43,32025.0,19.0605,19.0994,19.0346,19.0735,32025.0
2016-03-30 12:05:00,29.41,29.58,29.39,29.58,37092.0,19.0605,19.1707,19.0476,19.1707,37092.0
2016-03-30 12:10:00,29.57,29.58,29.47,29.57,31374.0,19.1642,19.1707,19.0994,19.1642,31374.0
2016-03-30 12:15:00,29.57,29.6,29.49,29.57,40601.0,19.1642,19.1837,19.1124,19.1642,40601.0
2016-03-30 12:20:00,29.59,29.61,29.46,29.47,40008.0,19.1772,19.1901,19.0929,19.0994,40008.0
2016-03-30 12:25:00,29.46,29.47,29.39,29.43,16656.0,19.0929,19.0994,19.0476,19.0735,16656.0
2016-03-30 12:30:00,29.44,29.62,29.43,29.58,42960.0,19.08,19.1966,19.0735,19.1707,42960.0
2016-03-30 12:35:00,29.58,29.61,29.36,29.39,34646.0,19.1707,19.1901,19.0281,19.0476,34646.0
2016-03-30 12:40:00,29.41,29.41,29.26,29.28,19534.0,19.0605,19.0605,18.9633,18.9763,19534.0
2016-03-30 12:45:00,29.29,29.39,29.26,29.28,24698.0,18.9827,19.0476,18.9633,18.9763,24698.0
2016-03-30 12:50:00,29.3,29.4,29.23,29.28,14000.0,18.9892,19.054,18.9439,18.9763,14000.0
2016-03-30 12:55:00,29.29,29.39,29.28,29.3,13542.0,18.9827,19.0476,18.9763,18.9892,13542.0
2016-03-30 13:00:00,29.29,29.29,29.12,29.12,27454.0,18.9827,18.9827,18.8726,18.8726,27454.0
2016-03-30 13:05:00,29.14,29.16,28.97,29.01,111062.0,18.8855,18.8985,18.7753,18.8013,111062.0
2016-03-30 13:10:00,29.01,29.06,28.98,29.02,45456.0,18.8013,18.8337,18.7818,18.8078,45456.0
2016-03-30 13:15:00,29.01,29.05,28.99,29.0,26384.0,18.8013,18.8272,18.7883,18.7948,26384.0
2016-03-30 13:20:00,29.01,29.04,28.99,29.0,43976.0,18.8013,18.8207,18.7883,18.7948,43976.0
2016-03-30 13:25:00,29.03,29.07,28.98,29.02,29363.0,18.8142,18.8402,18.7818,18.8078,29363.0
2016-03-30 13:30:00,29.03,29.08,28.98,29.0,20499.0,18.8142,18.8466,18.7818,18.7948,20499.0
2016-03-30 13:35:00,28.99,29.03,28.96,28.98,17885.0,18.7883,18.8142,18.7689,18.7818,17885.0
2016-03-30 13:40:00,28.98,29.17,28.98,29.13,47532.0,18.7818,18.905,18.7818,18.879,47532.0
2016-03-30 13:45:00,29.13,29.29,29.12,29.29,41701.0,18.879,18.9827,18.8726,18.9827,41701.0
2016-03-30 13:50:00,29.28,29.36,29.26,29.32,48999.0,18.9763,19.0281,18.9633,19.0022,48999.0
2016-03-30 13:55:00,29.32,29.33,29.26,29.28,24905.0,19.0022,19.0087,18.9633,18.9763,24905.0
2016-03-30 14:00:00,29.27,29.27,29.15,29.22,81764.0,18.9698,18.9698,18.892,18.9374,81764.0
2016-03-30 14:05:00,29.22,29.26,29.2,29.2,56425.0,18.9374,18.9633,18.9244,18.9244,56425.0
2016-03-30 14:10:00,29.21,29.27,29.2,29.25,22156.0,18.9309,18.9698,18.9244,18.9568,22156.0
2016-03-30 14:15:00,29.24,29.34,29.22,29.31,39611.0,18.9503,19.0151,18.9374,18.9957,39611.0
2016-03-30 14:20:00,29.32,29.37,29.27,29.33,36383.0,19.0022,19.0346,18.9698,19.0087,36383.0
2016-03-30 14:25:00,29.33,29.35,29.26,29.35,44366.0,19.0087,19.0216,18.9633,19.0216,44366.0
2016-03-30 14:30:00,29.36,29.48,29.33,29.46,37106.0,19.0281,19.1059,19.0087,19.0929,37106.0
2016-03-30 14:35:00,29.46,29.48,29.39,29.41,45345.0,19.0929,19.1059,19.0476,19.0605,45345.0
2016-03-30 14:40:00,29.43,29.48,29.4,29.45,25928.0,19.0735,19.1059,19.054,19.0864,25928.0
2016-03-30 14:45:00,29.46,29.48,29.38,29.4,49003.0,19.0929,19.1059,19.0411,19.054,49003.0
2016-03-30 14:50:00,29.4,29.45,29.39,29.43,23742.0,19.054,19.0864,19.0476,19.0735,23742.0
2016-03-30 14:55:00,29.43,29.43,29.37,29.43,16086.0,19.0735,19.0735,19.0346,19.0735,16086.0
2016-03-30 15:00:00,29.44,29.48,29.36,29.36,40556.0,19.08,19.1059,19.0281,19.0281,40556.0
2016-03-30 15:05:00,29.37,29.46,29.36,29.4,34645.0,19.0346,19.0929,19.0281,19.054,34645.0
2016-03-30 15:10:00,29.4,29.44,29.34,29.43,23998.0,19.054,19.08,19.0151,19.0735,23998.0
2016-03-30 15:15:00,29.43,29.46,29.37,29.42,35054.0,19.0735,19.0929,19.0346,19.067,35054.0
2016-03-30 15:20:00,29.42,29.44,29.41,29.43,32500.0,19.067,19.08,19.0605,19.0735,32500.0
2016-03-30 15:25:00,29.43,29.57,29.42,29.56,27902.0,19.0735,19.1642,19.067,19.1577,27902.0
2016-03-30 15:30:00,29.55,29.56,29.44,29.44,45484.0,19.1512,19.1577,19.08,19.08,45484.0
2016-03-30 15:35:00,29.45,29.46,29.36,29.41,49739.0,19.0864,19.0929,19.0281,19.0605,49739.0
2016-03-30 15:40:00,29.41,29.41,29.29,29.34,38485.0,19.0605,19.0605,18.9827,19.0151,38485.0
2016-03-30 15:45:00,29.34,29.34,29.22,29.22,70957.0,19.0151,19.0151,18.9374,18.9374,70957.0
2016-03-30 15:50:00,29.23,29.27,29.17,29.19,101587.0,18.9439,18.9698,18.905,18.9179,101587.0
2016-03-30 15:55:00,29.2,29.21,29.09,29.09,173796.0,18.9244,18.9309,18.8531,18.8531,173796.0
2016-03-31 09:30:00,28.94,29.29,28.87,29.25,15651.0,18.7559,18.9827,18.7105,18.9568,15651.0
2016-03-31 09:35:00,29.23,29.69,29.12,29.44,18662.0,18.9439,19.242,18.8726,19.08,18662.0
2016-03-31 09:40:00,29.44,29.64,29.35,29.54,14572.0,19.08,19.2096,19.0216,19.1448,14572.0
2016-03-31 09:45:00,29.58,29.81,29.43,29.78,22267.0,19.1707,19.3198,19.0735,19.3003,22267.0
2016-03-31 09:50:00,29.87,29.87,29.46,29.57,38266.0,19.3586,19.3586,19.0929,19.1642,38266.0
2016-03-31 09:55:00,29.57,29.97,29.55,29.85,47339.0,19.1642,19.4234,19.1512,19.3457,47339.0
2016-03-31 10:00:00,29.89,29.89,29.55,29.6,45294.0,19.3716,19.3716,19.1512,19.1837,45294.0
2016-03-31 10:05:00,29.57,29.61,29.5,29.5,22211.0,19.1642,19.1901,19.1188,19.1188,22211.0
2016-03-31 10:10:00,29.51,29.79,29.42,29.74,35869.0,19.1253,19.3068,19.067,19.2744,35869.0
2016-03-31 10:15:00,29.71,29.73,29.58,29.58,25742.0,19.2549,19.2679,19.1707,19.1707,25742.0
2016-03-31 10:20:00,29.61,29.83,29.61,29.76,28235.0,19.1901,19.3327,19.1901,19.2873,28235.0
2016-03-31 10:25:00,29.81,29.88,29.78,29.85,29388.0,19.3198,19.3651,19.3003,19.3457,29388.0
2016-03-31 10:30:00,29.83,29.84,29.6,29.62,34084.0,19.3327,19.3392,19.1837,19.1966,34084.0
2016-03-31 10:35:00,29.61,29.79,29.57,29.74,19230.0,19.1901,19.3068,19.1642,19.2744,19230.0
2016-03-31 10:40:00,29.75,29.79,29.66,29.75,19767.0,19.2809,19.3068,19.2225,19.2809,19767.0
2016-03-31 10:45:00,29.76,29.81,29.71,29.81,18087.0,19.2873,19.3198,19.2549,19.3198,18087.0
2016-03-31 10:50:00,29.82,29.86,29.72,29.83,22191.0,19.3262,19.3522,19.2614,19.3327,22191.0
2016-03-31 10:55:00,29.85,29.85,29.55,29.55,14542.0,19.3457,19.3457,19.1512,19.1512,14542.0
2016-03-31 11:00:00,29.58,29.59,29.38,29.5,15481.0,19.1707,19.1772,19.0411,19.1188,15481.0
2016-03-31 11:05:00,29.5,29.52,29.39,29.39,18407.0,19.1188,19.1318,19.0476,19.0476,18407.0
2016-03-31 11:10:00,29.39,29.45,29.37,29.44,14324.0,19.0476,19.0864,19.0346,19.08,14324.0
2016-03-31 11:15:00,29.43,29.49,29.4,29.48,13043.0,19.0735,19.1124,19.054,19.1059,13043.0
2016-03-31 11:20:00,29.52,29.6,29.5,29.58,15726.0,19.1318,19.1837,19.1188,19.1707,15726.0
2016-03-31 11:25:00,29.55,29.55,29.48,29.49,12203.0,19.1512,19.1512,19.1059,19.1124,12203.0
2016-03-31 11:30:00,29.48,29.51,29.36,29.36,25913.0,19.1059,19.1253,19.0281,19.0281,25913.0
2016-03-31 11:35:00,29.38,29.54,29.35,29.5,12574.0,19.0411,19.1448,19.0216,19.1188,12574.0
2016-03-31 11:40:00,29.5,29.53,29.48,29.49,23363.0,19.1188,19.1383,19.1059,19.1124,23363.0
2016-03-31 11:45:00,29.49,29.51,29.44,29.51,33768.0,19.1124,19.1253,19.08,19.1253,33768.0
2016-03-31 11:50:00,29.53,29.71,29.53,29.62,23511.0,19.1383,19.2549,19.1383,19.1966,23511.0
2016-03-31 11:55:00,29.64,29.74,29.64,29.71,22569.0,19.2096,19.2744,19.2096,19.2549,22569.0
2016-03-31 12:00:00,29.72,29.86,29.69,29.86,22437.0,19.2614,19.3522,19.242,19.3522,22437.0
2016-03-31 12:05:00,29.86,29.87,29.74,29.78,11983.0,19.3522,19.3586,19.2744,19.3003,11983.0
2016-03-31 12:10:00,29.78,29.78,29.67,29.75,18954.0,19.3003,19.3003,19.229,19.2809,18954.0
2016-03-31 12:15:00,29.76,29.84,29.73,29.8,18424.0,19.2873,19.3392,19.2679,19.3133,18424.0
2016-03-31 12:20:00,29.82,29.85,29.75,29.8,31525.0,19.3262,19.3457,19.2809,19.3133,31525.0
2016-03-31 12:25:00,29.8,29.9,29.79,29.9,52973.0,19.3133,19.3781,19.3068,19.3781,52973.0
2016-03-31 12:30:00,29.87,29.92,29.79,29.82,24301.0,19.3586,19.391,19.3068,19.3262,24301.0
2016-03-31 12:35:00,29.81,29.83,29.66,29.83,22905.0,19.3198,19.3327,19.2225,19.3327,22905.0
2016-03-31 12:40:00,29.84,29.88,29.81,29.85,26653.0,19.3392,19.3651,19.3198,19.3457,26653.0
2016-03-31 12:45:00,29.83,29.86,29.8,29.82,10064.0,19.3327,19.3522,19.3133,19.3262,10064.0
2016-03-31 12:50:00,29.8,29.88,29.8,29.87,25322.0,19.3133,19.3651,19.3133,19.3586,25322.0
2016-03-31 12:55:00,29.86,29.86,29.76,29.78,19253.0,19.3522,19.3522,19.2873,19.3003,19253.0
2016-03-31 13:00:00,29.79,29.84,29.71,29.73,12214.0,19.3068,19.3392,19.2549,19.2679,12214.0
2016-03-31 13:05:00,29.73,29.8,29.71,29.71,41323.0,19.2679,19.3133,19.2549,19.2549,41323.0
2016-03-31 13:10:00,29.7,29.78,29.65,29.75,31241.0,19.2485,19.3003,19.2161,19.2809,31241.0
2016-03-31 13:15:00,29.76,29.84,29.74,29.84,22063.0,19.2873,19.3392,19.2744,19.3392,22063.0
2016-03-31 13:20:00,29.85,30.03,29.82,29.93,64228.0,19.3457,19.4623,19.3262,19.3975,64228.0
2016-03-31 13:25:00,29.92,29.96,29.88,29.9,140771.0,19.391,19.417,19.3651,19.3781,140771.0
2016-03-31 13:30:00,29.94,29.99,29.91,29.99,11948.0,19.404,19.4364,19.3846,19.4364,11948.0
2016-03-31 13:35:00,30.0,30.09,29.95,29.95,28233.0,19.4429,19.5012,19.4105,19.4105,28233.0
2016-03-31 13:40:00,29.97,29.97,29.86,29.86,67962.0,19.4234,19.4234,19.3522,19.3522,67962.0
2016-03-31 13:45:00,29.89,29.89,29.75,29.78,13206.0,19.3716,19.3716,19.2809,19.3003,13206.0
2016-03-31 13:50:00,29.81,29.89,29.81,29.83,45272.0,19.3198,19.3716,19.3198,19.3327,45272.0
2016-03-31 13:55:00,29.84,29.86,29.77,29.77,27889.0,19.3392,19.3522,19.2938,19.2938,27889.0
2016-03-31 14:00:00,29.77,29.82,29.73,29.8,8185.0,19.2938,19.3262,19.2679,19.3133,8185.0
2016-03-31 14:05:00,29.81,29.87,29.79,29.85,28587.0,19.3198,19.3586,19.3068,19.3457,28587.0
2016-03-31 14:10:00,29.84,29.88,29.83,29.88,37833.0,19.3392,19.3651,19.3327,19.3651,37833.0
2016-03-31 14:15:00,29.87,30.05,29.87,29.96,32498.0,19.3586,19.4753,19.3586,19.417,32498.0
2016-03-31 14:20:00,29.93,30.06,29.93,29.96,26469.0,19.3975,19.4818,19.3975,19.417,26469.0
2016-03-31 14:25:00,29.94,29.94,29.73,29.85,64371.0,19.404,19.404,19.2679,19.3457,64371.0
2016-03-31 14:30:00,29.84,30.0,29.83,29.89,86843.0,19.3392,19.4429,19.3327,19.3716,86843.0
2016-03-31 14:35:00,29.89,29.9,29.81,29.82,44452.0,19.3716,19.3781,19.3198,19.3262,44452.0
2016-03-31 14:40:00,29.8,29.9,29.79,29.89,24957.0,19.3133,19.3781,19.3068,19.3716,24957.0
2016-03-31 14:45:00,29.89,29.96,29.86,29.95,29467.0,19.3716,19.417,19.3522,19.4105,29467.0
2016-03-31 14:50:00,29.95,29.99,29.93,29.98,53370.0,19.4105,19.4364,19.3975,19.4299,53370.0
2016-03-31 14:55:00,29.98,30.0,29.9,29.91,42521.0,19.4299,19.4429,19.3781,19.3846,42521.0
2016-03-31 15:00:00,29.9,29.93,29.88,29.92,53520.0,19.3781,19.3975,19.3651,19.391,53520.0
2016-03-31 15:05:00,29.92,29.97,29.91,29.97,93087.0,19.391,19.4234,19.3846,19.4234,93087.0
2016-03-31 15:10:00,29.96,29.97,29.93,29.97,32351.0,19.417,19.4234,19.3975,19.4234,32351.0
2016-03-31 15:15:00,29.96,29.96,29.94,29.95,32051.0,19.417,19.417,19.404,19.4105,32051.0
2016-03-31 15:20:00,29.94,29.96,29.91,29.94,45577.0,19.404,19.417,19.3846,19.404,45577.0
2016-03-31 15:25:00,29.95,29.96,29.94,29.95,96850.0,19.4105,19.417,19.404,19.4105,96850.0
2016-03-31 15:30:00,29.95,29.96,29.89,29.95,69614.0,19.4105,19.417,19.3716,19.4105,69614.0
2016-03-31 15:35:00,29.95,29.99,29.92,29.93,65375.0,19.4105,19.4364,19.391,19.3975,65375.0
2016-03-31 15:40:00,29.93,29.93,29.82,29.83,54450.0,19.3975,19.3975,19.3262,19.3327,54450.0
2016-03-31 15:45:00,29.81,29.86,29.78,29.86,84257.0,19.3198,19.3522,19.3003,19.3522,84257.0
2016-03-31 15:50:00,29.85,29.87,29.8,29.86,91775.0,19.3457,19.3586,19.3133,19.3522,91775.0
2016-03-31 15:55:00,29.85,29.86,29.78,29.86,146461.0,19.3457,19.3522,19.3003,19.3522,146461.0
2016-04-01 09:30:00,28.88,29.0,28.48,28.89,41207.0,18.717,18.7948,18.4578,18.7235,41207.0
2016-04-01 09:35:00,28.89,29.0,28.5,28.52,38764.0,18.7235,18.7948,18.4707,18.4837,38764.0
2016-04-01 09:40:00,28.55,28.74,28.36,28.74,44369.0,18.5031,18.6263,18.38,18.6263,44369.0
2016-04-01 09:45:00,28.67,28.9,28.54,28.67,53078.0,18.5809,18.73,18.4967,18.5809,53078.0
2016-04-01 09:50:00,28.65,28.72,28.29,28.32,50039.0,18.568,18.6133,18.3346,18.3541,50039.0
2016-04-01 09:55:00,28.31,28.49,28.25,28.34,41852.0,18.3476,18.4643,18.3087,18.367,41852.0
2016-04-01 10:00:00,28.41,28.42,27.98,27.98,66639.0,18.4124,18.4189,18.1337,18.1337,66639.0
2016-04-01 10:05:00,28.02,28.29,27.92,28.04,58236.0,18.1597,18.3346,18.0948,18.1726,58236.0
2016-04-01 10:10:00,28.07,28.25,28.07,28.15,28713.0,18.1921,18.3087,18.1921,18.2439,28713.0
2016-04-01 10:15:00,28.14,28.22,28.09,28.2,69145.0,18.2374,18.2893,18.205,18.2763,69145.0
2016-04-01 10:20:00,28.21,28.25,28.14,28.25,23822.0,18.2828,18.3087,18.2374,18.3087,23822.0
2016-04-01 10:25:00,28.24,28.27,28.1,28.19,26640.0,18.3022,18.3217,18.2115,18.2698,26640.0
2016-04-01 10:30:00,28.19,28.36,28.14,28.33,29442.0,18.2698,18.38,18.2374,18.3606,29442.0
2016-04-01 10:35:00,28.32,28.59,28.32,28.56,45172.0,18.3541,18.5291,18.3541,18.5096,45172.0
2016-04-01 10:40:00,28.56,28.74,28.56,28.66,59928.0,18.5096,18.6263,18.5096,18.5744,59928.0
2016-04-01 10:45:00,28.62,28.75,28.53,28.75,84104.0,18.5485,18.6328,18.4902,18.6328,84104.0
2016-04-01 10:50:00,28.76,28.86,28.69,28.78,41521.0,18.6392,18.7041,18.5939,18.6522,41521.0
2016-04-01 10:55:00,28.77,28.91,28.73,28.89,86932.0,18.6457,18.7365,18.6198,18.7235,86932.0
2016-04-01 11:00:00,28.89,28.89,28.75,28.86,9154.0,18.7235,18.7235,18.6328,18.7041,9154.0
2016-04-01 11:05:00,28.84,28.85,28.62,28.78,15511.0,18.6911,18.6976,18.5485,18.6522,15511.0
2016-04-01 11:10:00,28.75,28.76,28.61,28.69,22832.0,18.6328,18.6392,18.542,18.5939,22832.0
2016-04-01 11:15:00,28.7,28.73,28.6,28.65,24167.0,18.6004,18.6198,18.5356,18.568,24167.0
2016-04-01 11:20:00,28.65,28.66,28.54,28.56,24320.0,18.568,18.5744,18.4967,18.5096,24320.0
2016-04-01 11:25:00,28.56,28.64,28.48,28.55,30054.0,18.5096,18.5615,18.4578,18.5031,30054.0
2016-04-01 11:30:00,28.57,28.68,28.49,28.66,27501.0,18.5161,18.5874,18.4643,18.5744,27501.0
2016-04-01 11:35:00,28.64,28.66,28.51,28.63,14685.0,18.5615,18.5744,18.4772,18.555,14685.0
2016-04-01 11:40:00,28.6,28.71,28.57,28.62,44712.0,18.5356,18.6068,18.5161,18.5485,44712.0
2016-04-01 11:45:00,28.61,28.63,28.5,28.55,29436.0,18.542,18.555,18.4707,18.5031,29436.0
2016-04-01 11:50:00,28.51,28.58,28.41,28.56,26461.0,18.4772,18.5226,18.4124,18.5096,26461.0
2016-04-01 11:55:00,28.55,28.56,28.33,28.47,23006.0,18.5031,18.5096,18.3606,18.4513,23006.0
2016-04-01 12:00:00,28.47,28.58,28.41,28.51,14276.0,18.4513,18.5226,18.4124,18.4772,14276.0
2016-04-01 12:05:00,28.46,28.49,28.35,28.41,13621.0,18.4448,18.4643,18.3735,18.4124,13621.0
2016-04-01 12:10:00,28.42,28.5,28.37,28.44,24442.0,18.4189,18.4707,18.3865,18.4319,24442.0
2016-04-01 12:15:00,28.42,28.51,28.29,28.34,43862.0,18.4189,18.4772,18.3346,18.367,43862.0
2016-04-01 12:20:00,28.31,28.33,28.26,28.3,10445.0,18.3476,18.3606,18.3152,18.3411,10445.0
2016-04-01 12:25:00,28.29,28.31,28.13,28.3,25016.0,18.3346,18.3476,18.2309,18.3411,25016.0
2016-04-01 12:30:00,28.31,28.31,28.11,28.11,11500.0,18.3476,18.3476,18.218,18.218,11500.0
2016-04-01 12:35:00,28.13,28.19,28.09,28.19,14244.0,18.2309,18.2698,18.205,18.2698,14244.0
2016-04-01 12:40:00,28.17,28.21,28.09,28.16,21850.0,18.2569,18.2828,18.205,18.2504,21850.0
2016-04-01 12:45:00,28.18,28.23,28.18,28.19,10379.0,18.2634,18.2958,18.2634,18.2698,10379.0
2016-04-01 12:50:00,28.21,28.26,28.14,28.26,24483.0,18.2828,18.3152,18.2374,18.3152,24483.0
2016-04-01 12:55:00,28.27,28.37,28.26,28.33,19906.0,18.3217,18.3865,18.3152,18.3606,19906.0
2016-04-01 13:00:00,28.32,28.4,28.27,28.4,22686.0,18.3541,18.4059,18.3217,18.4059,22686.0
2016-04-01 13:05:00,28.41,28.5,28.39,28.45,19858.0,18.4124,18.4707,18.3995,18.4383,19858.0
2016-04-01 13:10:00,28.45,28.53,28.41,28.52,42940.0,18.4383,18.4902,18.4124,18.4837,42940.0
2016-04-01 13:15:00,28.53,28.73,28.51,28.72,87593.0,18.4902,18.6198,18.4772,18.6133,87593.0
2016-04-01 13:20:00,28.72,28.89,28.72,28.87,28979.0,18.6133,18.7235,18.6133,18.7105,28979.0
2016-04-01 13:25:00,28.87,28.92,28.82,28.88,28091.0,18.7105,18.7429,18.6781,18.717,28091.0
2016-04-01 13:30:00,28.86,28.86,28.71,28.78,42964.0,18.7041,18.7041,18.6068,18.6522,42964.0
2016-04-01 13:35:00,28.77,28.78,28.67,28.69,24332.0,18.6457,18.6522,18.5809,18.5939,24332.0
2016-04-01 13:40:00,28.69,28.69,28.55,28.6,55755.0,18.5939,18.5939,18.5031,18.5356,55755.0
2016-04-01 13:45:00,28.59,28.62,28.57,28.6,24160.0,18.5291,18.5485,18.5161,18.5356,24160.0
2016-04-01 13:50:00,28.61,28.61,28.56,28.56,19630.0,18.542,18.542,18.5096,18.5096,19630.0
2016-04-01 13:55:00,28.56,28.57,28.48,28.5,41957.0,18.5096,18.5161,18.4578,18.4707,41957.0
2016-04-01 14:00:00,28.5,28.75,28.47,28.54,54948.0,18.4707,18.6328,18.4513,18.4967,54948.0
2016-04-01 14:05:00,28.54,28.56,28.46,28.5,28297.0,18.4967,18.5096,18.4448,18.4707,28297.0
2016-04-01 14:10:00,28.5,28.58,28.47,28.51,120641.0,18.4707,18.5226,18.4513,18.4772,120641.0
2016-04-01 14:15:00,28.51,28.61,28.47,28.59,87292.0,18.4772,18.542,18.4513,18.5291,87292.0
2016-04-01 14:20:00,28.59,28.61,28.58,28.59,38922.0,18.5291,18.542,18.5226,18.5291,38922.0
2016-04-01 14:25:00,28.6,28.6,28.35,28.36,27591.0,18.5356,18.5356,18.3735,18.38,27591.0
2016-04-01 14:30:00,28.35,28.37,28.29,28.37,30309.0,18.3735,18.3865,18.3346,18.3865,30309.0
2016-04-01 14:35:00,28.36,28.37,28.29,28.36,37225.0,18.38,18.3865,18.3346,18.38,37225.0
2016-04-01 14:40:00,28.37,28.37,28.27,28.31,55547.0,18.3865,18.3865,18.3217,18.3476,55547.0
2016-04-01 14:45:00,28.3,28.31,28.23,28.23,31709.0,18.3411,18.3476,18.2958,18.2958,31709.0
2016-04-01 14:50:00,28.24,28.31,28.14,28.19,32067.0,18.3022,18.3476,18.2374,18.2698,32067.0
2016-04-01 14:55:00,28.17,28.32,28.17,28.3,29779.0,18.2569,18.3541,18.2569,18.3411,29779.0
2016-04-01 15:00:00,28.32,28.39,28.32,28.39,25092.0,18.3541,18.3995,18.3541,18.3995,25092.0
2016-04-01 15:05:00,28.4,28.43,28.35,28.38,31350.0,18.4059,18.4254,18.3735,18.393,31350.0
2016-04-01 15:10:00,28.39,28.45,28.37,28.4,20495.0,18.3995,18.4383,18.3865,18.4059,20495.0
2016-04-01 15:15:00,28.41,28.45,28.38,28.38,26539.0,18.4124,18.4383,18.393,18.393,26539.0
2016-04-01 15:20:00,28.38,28.41,28.35,28.37,26480.0,18.393,18.4124,18.3735,18.3865,26480.0
2016-04-01 15:25:00,28.34,28.41,28.33,28.4,30108.0,18.367,18.4124,18.3606,18.4059,30108.0
2016-04-01 15:30:00,28.4,28.41,28.35,28.38,45092.0,18.4059,18.4124,18.3735,18.393,45092.0
2016-04-01 15:35:00,28.36,28.37,28.28,28.28,51875.0,18.38,18.3865,18.3282,18.3282,51875.0
2016-04-01 15:40:00,28.28,28.36,28.25,28.34,79249.0,18.3282,18.38,18.3087,18.367,79249.0
2016-04-01 15:45:00,28.35,28.4,28.33,28.37,55069.0,18.3735,18.4059,18.3606,18.3865,55069.0
2016-04-01 15:50:00,28.37,28.41,28.31,28.32,63801.0,18.3865,18.4124,18.3476,18.3541,63801.0
2016-04-01 15:55:00,28.32,28.33,28.2,28.26,159699.0,18.3541,18.3606,18.2763,18.3152,159699.0
2016-04-04 09:30:00,28.0,28.21,27.95,28.16,30557.0,18.1467,18.2828,18.1143,18.2504,30557.0
2016-04-04 09:35:00,28.08,28.14,27.57,27.95,18886.0,18.1985,18.2374,17.868,18.1143,18886.0
2016-04-04 09:40:00,28.0,28.54,27.96,28.54,16168.0,18.1467,18.4967,18.1208,18.4967,16168.0
2016-04-04 09:45:00,28.54,28.6,28.2,28.26,30438.0,18.4967,18.5356,18.2763,18.3152,30438.0
2016-04-04 09:50:00,28.27,28.39,28.16,28.23,45148.0,18.3217,18.3995,18.2504,18.2958,45148.0
2016-04-04 09:55:00,28.22,28.27,28.07,28.07,39001.0,18.2893,18.3217,18.1921,18.1921,39001.0
2016-04-04 10:00:00,28.09,28.26,27.95,28.26,16948.0,18.205,18.3152,18.1143,18.3152,16948.0
2016-04-04 10:05:00,28.23,28.26,28.03,28.11,40821.0,18.2958,18.3152,18.1661,18.218,40821.0
2016-04-04 10:10:00,28.11,28.11,27.7,27.71,35824.0,18.218,18.218,17.9523,17.9587,35824.0
2016-04-04 10:15:00,27.68,27.84,27.6,27.72,22766.0,17.9393,18.043,17.8875,17.9652,22766.0
2016-04-04 10:20:00,27.76,27.96,27.68,27.78,20789.0,17.9912,18.1208,17.9393,18.0041,20789.0
2016-04-04 10:25:00,27.78,27.79,27.53,27.61,42812.0,18.0041,18.0106,17.8421,17.8939,42812.0
2016-04-04 10:30:00,27.6,27.9,27.54,27.9,21282.0,17.8875,18.0819,17.8486,18.0819,21282.0
2016-04-04 10:35:00,27.86,27.86,27.57,27.74,19943.0,18.056,18.056,17.868,17.9782,19943.0
2016-04-04 10:40:00,27.74,27.86,27.73,27.77,18132.0,17.9782,18.056,17.9717,17.9976,18132.0
2016-04-04 10:45:00,27.79,27.81,27.61,27.73,42275.0,18.0106,18.0236,17.8939,17.9717,42275.0
2016-04-04 10:50:00,27.71,27.77,27.62,27.68,50628.0,17.9587,17.9976,17.9004,17.9393,50628.0
2016-04-04 10:55:00,27.69,27.75,27.43,27.61,111111.0,17.9458,17.9847,17.7773,17.8939,111111.0
2016-04-04 11:00:00,27.63,27.67,27.52,27.52,38937.0,17.9069,17.9328,17.8356,17.8356,38937.0
2016-04-04 11:05:00,27.52,27.59,27.41,27.5,22286.0,17.8356,17.881,17.7643,17.8226,22286.0
2016-04-04 11:10:00,27.48,27.48,27.34,27.36,17926.0,17.8097,17.8097,17.719,17.7319,17926.0
2016-04-04 11:15:00,27.38,27.57,27.34,27.54,19343.0,17.7449,17.868,17.719,17.8486,19343.0
2016-04-04 11:20:00,27.53,27.55,27.42,27.45,34100.0,17.8421,17.8551,17.7708,17.7902,34100.0
2016-04-04 11:25:00,27.47,27.48,27.26,27.3,94584.0,17.8032,17.8097,17.6671,17.693,94584.0
2016-04-04 11:30:00,27.33,27.36,27.16,27.2,20635.0,17.7125,17.7319,17.6023,17.6282,20635.0
2016-04-04 11:35:00,27.2,27.41,27.09,27.38,37258.0,17.6282,17.7643,17.5569,17.7449,37258.0
2016-04-04 11:40:00,27.39,27.49,27.32,27.35,26507.0,17.7514,17.8162,17.706,17.7254,26507.0
2016-04-04 11:45:00,27.34,27.46,27.34,27.45,27300.0,17.719,17.7967,17.719,17.7902,27300.0
2016-04-04 11:50:00,27.43,27.55,27.41,27.46,23804.0,17.7773,17.8551,17.7643,17.7967,23804.0
2016-04-04 11:55:00,27.49,27.6,27.46,27.58,17884.0,17.8162,17.8875,17.7967,17.8745,17884.0
2016-04-04 12:00:00,27.59,27.66,27.58,27.64,11951.0,17.881,17.9263,17.8745,17.9134,11951.0
2016-04-04 12:05:00,27.63,27.7,27.62,27.64,20485.0,17.9069,17.9523,17.9004,17.9134,20485.0
2016-04-04 12:10:00,27.63,27.72,27.6,27.67,26866.0,17.9069,17.9652,17.8875,17.9328,26866.0
2016-04-04 12:15:00,27.66,27.72,27.6,27.63,30940.0,17.9263,17.9652,17.8875,17.9069,30940.0
2016-04-04 12:20:00,27.61,27.72,27.57,27.72,50831.0,17.8939,17.9652,17.868,17.9652,50831.0
2016-04-04 12:25:00,27.72,27.84,27.72,27.76,41050.0,17.9652,18.043,17.9652,17.9912,41050.0
2016-04-04 12:30:00,27.73,27.73,27.59,27.65,15245.0,17.9717,17.9717,17.881,17.9199,15245.0
2016-04-04 12:35:00,27.64,27.73,27.55,27.58,9909.0,17.9134,17.9717,17.8551,17.8745,9909.0
2016-04-04 12:40:00,27.57,27.64,27.55,27.63,19225.0,17.868,17.9134,17.8551,17.9069,19225.0
2016-04-04 12:45:00,27.66,27.69,27.58,27.59,44170.0,17.9263,17.9458,17.8745,17.881,44170.0
2016-04-04 12:50:00,27.58,27.61,27.55,27.58,38912.0,17.8745,17.8939,17.8551,17.8745,38912.0
2016-04-04 12:55:00,27.57,27.68,27.57,27.65,34713.0,17.868,17.9393,17.868,17.9199,34713.0
2016-04-04 13:00:00,27.67,27.7,27.52,27.62,23530.0,17.9328,17.9523,17.8356,17.9004,23530.0
2016-04-04 13:05:00,27.62,27.63,27.53,27.59,14922.0,17.9004,17.9069,17.8421,17.881,14922.0
2016-04-04 13:10:00,27.56,27.62,27.52,27.61,17025.0,17.8615,17.9004,17.8356,17.8939,17025.0
2016-04-04 13:15:00,27.62,27.63,27.48,27.58,19099.0,17.9004,17.9069,17.8097,17.8745,19099.0
2016-04-04 13:20:00,27.58,27.58,27.45,27.54,33258.0,17.8745,17.8745,17.7902,17.8486,33258.0
2016-04-04 13:25:00,27.54,27.63,27.4,27.46,25478.0,17.8486,17.9069,17.7578,17.7967,25478.0
2016-04-04 13:30:00,27.45,27.56,27.44,27.56,15027.0,17.7902,17.8615,17.7838,17.8615,15027.0
2016-04-04 13:35:00,27.57,27.57,27.43,27.44,14209.0,17.868,17.868,17.7773,17.7838,14209.0
2016-04-04 13:40:00,27.45,27.55,27.45,27.53,33434.0,17.7902,17.8551,17.7902,17.8421,33434.0
2016-04-04 13:45:00,27.53,27.58,27.49,27.53,17950.0,17.8421,17.8745,17.8162,17.8421,17950.0
2016-04-04 13:50:00,27.54,27.58,27.49,27.53,14064.0,17.8486,17.8745,17.8162,17.8421,14064.0
2016-04-04 13:55:00,27.5,27.53,27.45,27.52,53262.0,17.8226,17.8421,17.7902,17.8356,53262.0
2016-04-04 14:00:00,27.52,27.56,27.51,27.54,39725.0,17.8356,17.8615,17.8291,17.8486,39725.0
2016-04-04 14:05:00,27.55,27.58,27.54,27.56,13929.0,17.8551,17.8745,17.8486,17.8615,13929.0
2016-04-04 14:10:00,27.55,27.61,27.5,27.59,18218.0,17.8551,17.8939,17.8226,17.881,18218.0
2016-04-04 14:15:00,27.6,27.62,27.47,27.53,27148.0,17.8875,17.9004,17.8032,17.8421,27148.0
2016-04-04 14:20:00,27.52,27.59,27.47,27.59,41057.0,17.8356,17.881,17.8032,17.881,41057.0
2016-04-04 14:25:00,27.58,27.65,27.57,27.61,39066.0,17.8745,17.9199,17.868,17.8939,39066.0
2016-04-04 14:30:00,27.62,27.68,27.6,27.67,13108.0,17.9004,17.9393,17.8875,17.9328,13108.0
2016-04-04 14:35:00,27.65,27.67,27.61,27.64,14854.0,17.9199,17.9328,17.8939,17.9134,14854.0
2016-04-04 14:40:00,27.65,27.74,27.63,27.64,50134.0,17.9199,17.9782,17.9069,17.9134,50134.0
2016-04-04 14:45:00,27.66,27.7,27.64,27.68,23150.0,17.9263,17.9523,17.9134,17.9393,23150.0
2016-04-04 14:50:00,27.67,27.69,27.63,27.66,21716.0,17.9328,17.9458,17.9069,17.9263,21716.0
2016-04-04 14:55:00,27.66,27.73,27.64,27.71,18853.0,17.9263,17.9717,17.9134,17.9587,18853.0
2016-04-04 15:00:00,27.7,27.7,27.63,27.66,24466.0,17.9523,17.9523,17.9069,17.9263,24466.0
2016-04-04 15:05:00,27.67,27.67,27.58,27.6,19567.0,17.9328,17.9328,17.8745,17.8875,19567.0
2016-04-04 15:10:00,27.6,27.65,27.58,27.61,18840.0,17.8875,17.9199,17.8745,17.8939,18840.0
2016-04-04 15:15:00,27.62,27.64,27.58,27.6,20283.0,17.9004,17.9134,17.8745,17.8875,20283.0
2016-04-04 15:20:00,27.6,27.6,27.51,27.52,15579.0,17.8875,17.8875,17.8291,17.8356,15579.0
2016-04-04 15:25:00,27.52,27.52,27.44,27.47,22587.0,17.8356,17.8356,17.7838,17.8032,22587.0
2016-04-04 15:30:00,27.48,27.59,27.47,27.56,116265.0,17.8097,17.881,17.8032,17.8615,116265.0
2016-04-04 15:35:00,27.57,27.57,27.46,27.5,27386.0,17.868,17.868,17.7967,17.8226,27386.0
2016-04-04 15:40:00,27.5,27.56,27.48,27.5,49377.0,17.8226,17.8615,17.8097,17.8226,49377.0
2016-04-04 15:45:00,27.51,27.56,27.49,27.53,41119.0,17.8291,17.8615,17.8162,17.8421,41119.0
2016-04-04 15:50:00,27.53,27.57,27.49,27.49,133324.0,17.8421,17.868,17.8162,17.8162,133324.0
2016-04-04 15:55:00,27.49,27.56,27.47,27.52,185360.0,17.8162,17.8615,17.8032,17.8356,185360.0
2016-04-05 09:30:00,27.34,27.36,27.11,27.27,31825.0,17.719,17.7319,17.5699,17.6736,31825.0
2016-04-05 09:35:00,27.25,27.67,27.25,27.48,9448.0,17.6606,17.9328,17.6606,17.8097,9448.0
2016-04-05 09:40:00,27.58,27.67,27.37,27.51,45004.0,17.8745,17.9328,17.7384,17.8291,45004.0
2016-04-05 09:45:00,27.47,27.64,27.4,27.49,51984.0,17.8032,17.9134,17.7578,17.8162,51984.0
2016-04-05 09:50:00,27.53,27.6,27.41,27.44,25784.0,17.8421,17.8875,17.7643,17.7838,25784.0
2016-04-05 09:55:00,27.42,27.6,27.41,27.6,25579.0,17.7708,17.8875,17.7643,17.8875,25579.0
2016-04-05 10:00:00,27.61,27.87,27.55,27.8,15645.0,17.8939,18.0624,17.8551,18.0171,15645.0
2016-04-05 10:05:00,27.84,28.09,27.76,27.99,41613.0,18.043,18.205,17.9912,18.1402,41613.0
2016-04-05 10:10:00,27.99,28.05,27.85,27.93,39970.0,18.1402,18.1791,18.0495,18.1013,39970.0
2016-04-05 10:15:00,27.93,28.0,27.78,27.9,18426.0,18.1013,18.1467,18.0041,18.0819,18426.0
2016-04-05 10:20:00,27.89,27.91,27.68,27.81,11663.0,18.0754,18.0884,17.9393,18.0236,11663.0
2016-04-05 10:25:00,27.85,27.95,27.82,27.9,38465.0,18.0495,18.1143,18.03,18.0819,38465.0
2016-04-05 10:30:00,27.9,27.9,27.77,27.81,16424.0,18.0819,18.0819,17.9976,18.0236,16424.0
2016-04-05 10:35:00,27.81,27.9,27.72,27.88,66126.0,18.0236,18.0819,17.9652,18.0689,66126.0
2016-04-05 10:40:00,27.88,27.9,27.81,27.81,28231.0,18.0689,18.0819,18.0236,18.0236,28231.0
2016-04-05 10:45:00,27.8,27.9,27.74,27.87,17450.0,18.0171,18.0819,17.9782,18.0624,17450.0
2016-04-05 10:50:00,27.89,27.91,27.82,27.89,30911.0,18.0754,18.0884,18.03,18.0754,30911.0
2016-04-05 10:55:00,27.88,27.9,27.78,27.85,20809.0,18.0689,18.0819,18.0041,18.0495,20809.0
2016-04-05 11:00:00,27.86,27.93,27.83,27.93,20351.0,18.056,18.1013,18.0365,18.1013,20351.0
2016-04-05 11:05:00,27.89,28.01,27.87,27.97,36191.0,18.0754,18.1532,18.0624,18.1273,36191.0
2016-04-05 11:10:00,27.99,28.1,27.96,28.02,25770.0,18.1402,18.2115,18.1208,18.1597,25770.0
2016-04-05 11:15:00,28.03,28.09,27.93,27.99,30090.0,18.1661,18.205,18.1013,18.1402,30090.0
2016-04-05 11:20:00,27.99,28.1,27.98,28.07,53899.0,18.1402,18.2115,18.1337,18.1921,53899.0
2016-04-05 11:25:00,28.06,28.22,28.06,28.18,36518.0,18.1856,18.2893,18.1856,18.2634,36518.0
2016-04-05 11:30:00,28.17,28.25,28.14,28.21,16827.0,18.2569,18.3087,18.2374,18.2828,16827.0
2016-04-05 11:35:00,28.21,28.39,28.21,28.36,29307.0,18.2828,18.3995,18.2828,18.38,29307.0
2016-04-05 11:40:00,28.36,28.37,28.26,28.32,27409.0,18.38,18.3865,18.3152,18.3541,27409.0
2016-04-05 11:45:00,28.34,28.38,28.18,28.34,114434.0,18.367,18.393,18.2634,18.367,114434.0
2016-04-05 11:50:00,28.33,28.43,28.31,28.41,15514.0,18.3606,18.4254,18.3476,18.4124,15514.0
2016-04-05 11:55:00,28.43,28.45,28.32,28.34,71829.0,18.4254,18.4383,18.3541,18.367,71829.0
2016-04-05 12:00:00,28.33,28.39,28.29,28.35,13387.0,18.3606,18.3995,18.3346,18.3735,13387.0
2016-04-05 12:05:00,28.34,28.36,28.28,28.35,44424.0,18.367,18.38,18.3282,18.3735,44424.0
2016-04-05 12:10:00,28.35,28.37,28.28,28.32,28423.0,18.3735,18.3865,18.3282,18.3541,28423.0
2016-04-05 12:15:00,28.3,28.3,28.02,28.03,17017.0,18.3411,18.3411,18.1597,18.1661,17017.0
2016-04-05 12:20:00,28.03,28.2,28.01,28.07,51764.0,18.1661,18.2763,18.1532,18.1921,51764.0
2016-04-05 12:25:00,28.04,28.14,28.0,28.02,31424.0,18.1726,18.2374,18.1467,18.1597,31424.0
2016-04-05 12:30:00,27.99,28.08,27.99,28.07,16407.0,18.1402,18.1985,18.1402,18.1921,16407.0
2016-04-05 12:35:00,28.07,28.16,28.04,28.13,20195.0,18.1921,18.2504,18.1726,18.2309,20195.0
2016-04-05 12:40:00,28.15,28.16,28.05,28.08,11344.0,18.2439,18.2504,18.1791,18.1985,11344.0
2016-04-05 12:45:00,28.08,28.13,28.05,28.13,20036.0,18.1985,18.2309,18.1791,18.2309,20036.0
2016-04-05 12:50:00,28.12,28.2,28.07,28.1,13388.0,18.2245,18.2763,18.1921,18.2115,13388.0
2016-04-05 12:55:00,28.1,28.14,28.06,28.1,15372.0,18.2115,18.2374,18.1856,18.2115,15372.0
2016-04-05 13:00:00,28.1,28.15,27.98,28.06,49809.0,18.2115,18.2439,18.1337,18.1856,49809.0
2016-04-05 13:05:00,28.06,28.07,27.98,28.06,38589.0,18.1856,18.1921,18.1337,18.1856,38589.0
2016-04-05 13:10:00,28.06,28.11,28.0,28.08,32229.0,18.1856,18.218,18.1467,18.1985,32229.0
2016-04-05 13:15:00,28.09,28.12,28.04,28.1,60018.0,18.205,18.2245,18.1726,18.2115,60018.0
2016-04-05 13:20:00,28.09,28.1,28.0,28.08,76679.0,18.205,18.2115,18.1467,18.1985,76679.0
2016-04-05 13:25:00,28.09,28.15,28.06,28.12,25563.0,18.205,18.2439,18.1856,18.2245,25563.0
2016-04-05 13:30:00,28.16,28.27,28.1,28.25,14765.0,18.2504,18.3217,18.2115,18.3087,14765.0
2016-04-05 13:35:00,28.27,28.32,28.17,28.18,12583.0,18.3217,18.3541,18.2569,18.2634,12583.0
2016-04-05 13:40:00,28.18,28.26,28.17,28.23,11262.0,18.2634,18.3152,18.2569,18.2958,11262.0
2016-04-05 13:45:00,28.22,28.22,28.12,28.19,33234.0,18.2893,18.2893,18.2245,18.2698,33234.0
2016-04-05 13:50:00,28.18,28.34,28.18,28.21,70199.0,18.2634,18.367,18.2634,18.2828,70199.0
2016-04-05 13:55:00,28.21,28.21,28.14,28.16,34683.0,18.2828,18.2828,18.2374,18.2504,34683.0
2016-04-05 14:00:00,28.18,28.21,28.16,28.17,15858.0,18.2634,18.2828,18.2504,18.2569,15858.0
2016-04-05 14:05:00,28.18,28.36,28.15,28.35,49735.0,18.2634,18.38,18.2439,18.3735,49735.0
2016-04-05 14:10:00,28.33,28.35,28.2,28.2,23176.0,18.3606,18.3735,18.2763,18.2763,23176.0
2016-04-05 14:15:00,28.21,28.38,28.19,28.35,76246.0,18.2828,18.393,18.2698,18.3735,76246.0
2016-04-05 14:20:00,28.35,28.37,28.27,28.32,14890.0,18.3735,18.3865,18.3217,18.3541,14890.0
2016-04-05 14:25:00,28.33,28.45,28.26,28.41,52113.0,18.3606,18.4383,18.3152,18.4124,52113.0
2016-04-05 14:30:00,28.42,28.48,28.39,28.46,25636.0,18.4189,18.4578,18.3995,18.4448,25636.0
2016-04-05 14:35:00,28.45,28.5,28.38,28.49,41841.0,18.4383,18.4707,18.393,18.4643,41841.0
2016-04-05 14:40:00,28.48,28.49,28.36,28.4,20170.0,18.4578,18.4643,18.38,18.4059,20170.0
2016-04-05 14:45:00,28.38,28.49,28.36,28.44,43913.0,18.393,18.4643,18.38,18.4319,43913.0
2016-04-05 14:50:00,28.42,28.5,28.42,28.45,21801.0,18.4189,18.4707,18.4189,18.4383,21801.0
2016-04-05 14:55:00,28.48,28.52,28.41,28.43,60001.0,18.4578,18.4837,18.4124,18.4254,60001.0
2016-04-05 15:00:00,28.43,28.43,28.36,28.4,14755.0,18.4254,18.4254,18.38,18.4059,14755.0
2016-04-05 15:05:00,28.38,28.4,28.32,28.34,19690.0,18.393,18.4059,18.3541,18.367,19690.0
2016-04-05 15:10:00,28.33,28.42,28.33,28.42,15851.0,18.3606,18.4189,18.3606,18.4189,15851.0
2016-04-05 15:15:00,28.42,28.42,28.28,28.33,38413.0,18.4189,18.4189,18.3282,18.3606,38413.0
2016-04-05 15:20:00,28.34,28.39,28.26,28.26,37252.0,18.367,18.3995,18.3152,18.3152,37252.0
2016-04-05 15:25:00,28.26,28.29,28.2,28.21,51223.0,18.3152,18.3346,18.2763,18.2828,51223.0
2016-04-05 15:30:00,28.2,28.3,28.2,28.25,31755.0,18.2763,18.3411,18.2763,18.3087,31755.0
2016-04-05 15:35:00,28.26,28.29,28.18,28.2,49710.0,18.3152,18.3346,18.2634,18.2763,49710.0
2016-04-05 15:40:00,28.21,28.22,28.13,28.17,36513.0,18.2828,18.2893,18.2309,18.2569,36513.0
2016-04-05 15:45:00,28.17,28.25,28.15,28.18,51914.0,18.2569,18.3087,18.2439,18.2634,51914.0
2016-04-05 15:50:00,28.18,28.21,28.1,28.1,74510.0,18.2634,18.2828,18.2115,18.2115,74510.0
2016-04-05 15:55:00,28.11,28.14,28.01,28.06,235988.0,18.218,18.2374,18.1532,18.1856,235988.0
2016-04-06 09:30:00,28.52,28.63,28.29,28.29,35685.0,18.4837,18.555,18.3346,18.3346,35685.0
2016-04-06 09:35:00,28.27,28.35,28.08,28.1,21882.0,18.3217,18.3735,18.1985,18.2115,21882.0
2016-04-06 09:40:00,28.1,28.21,28.06,28.12,8974.0,18.2115,18.2828,18.1856,18.2245,8974.0
2016-04-06 09:45:00,28.1,28.11,27.82,27.87,24947.0,18.2115,18.218,18.03,18.0624,24947.0
2016-04-06 09:50:00,27.87,28.05,27.73,27.87,62806.0,18.0624,18.1791,17.9717,18.0624,62806.0
2016-04-06 09:55:00,27.84,28.09,27.77,27.98,64829.0,18.043,18.205,17.9976,18.1337,64829.0
2016-04-06 10:00:00,27.97,28.1,27.94,28.06,65928.0,18.1273,18.2115,18.1078,18.1856,65928.0
2016-04-06 10:05:00,28.06,28.11,27.8,27.87,56169.0,18.1856,18.218,18.0171,18.0624,56169.0
2016-04-06 10:10:00,27.86,27.9,27.76,27.77,41180.0,18.056,18.0819,17.9912,17.9976,41180.0
2016-04-06 10:15:00,27.78,27.81,27.57,27.58,44220.0,18.0041,18.0236,17.868,17.8745,44220.0
2016-04-06 10:20:00,27.57,27.62,27.53,27.56,28484.0,17.868,17.9004,17.8421,17.8615,28484.0
2016-04-06 10:25:00,27.55,27.75,27.53,27.7,32048.0,17.8551,17.9847,17.8421,17.9523,32048.0
2016-04-06 10:30:00,27.74,27.9,27.54,27.8,79295.0,17.9782,18.0819,17.8486,18.0171,79295.0
2016-04-06 10:35:00,27.74,27.77,27.54,27.56,22007.0,17.9782,17.9976,17.8486,17.8615,22007.0
2016-04-06 10:40:00,27.57,27.7,27.55,27.66,19200.0,17.868,17.9523,17.8551,17.9263,19200.0
2016-04-06 10:45:00,27.66,27.83,27.61,27.83,27151.0,17.9263,18.0365,17.8939,18.0365,27151.0
2016-04-06 10:50:00,27.84,28.17,27.84,28.15,150045.0,18.043,18.2569,18.043,18.2439,150045.0
2016-04-06 10:55:00,28.17,28.21,28.1,28.16,42246.0,18.2569,18.2828,18.2115,18.2504,42246.0
2016-04-06 11:00:00,28.17,28.26,28.13,28.22,17921.0,18.2569,18.3152,18.2309,18.2893,17921.0
2016-04-06 11:05:00,28.23,28.36,28.21,28.31,23154.0,18.2958,18.38,18.2828,18.3476,23154.0
2016-04-06 11:10:00,28.34,28.36,28.18,28.26,17541.0,18.367,18.38,18.2634,18.3152,17541.0
2016-04-06 11:15:00,28.27,28.28,28.14,28.18,19289.0,18.3217,18.3282,18.2374,18.2634,19289.0
2016-04-06 11:20:00,28.18,28.22,28.14,28.19,38613.0,18.2634,18.2893,18.2374,18.2698,38613.0
2016-04-06 11:25:00,28.19,28.25,28.16,28.22,34207.0,18.2698,18.3087,18.2504,18.2893,34207.0
2016-04-06 11:30:00,28.23,28.31,28.21,28.3,24424.0,18.2958,18.3476,18.2828,18.3411,24424.0
2016-04-06 11:35:00,28.31,28.31,28.16,28.24,24890.0,18.3476,18.3476,18.2504,18.3022,24890.0
2016-04-06 11:40:00,28.21,28.41,28.21,28.41,18473.0,18.2828,18.4124,18.2828,18.4124,18473.0
2016-04-06 11:45:00,28.39,28.45,28.36,28.44,25689.0,18.3995,18.4383,18.38,18.4319,25689.0
2016-04-06 11:50:00,28.44,28.49,28.4,28.47,75171.0,18.4319,18.4643,18.4059,18.4513,75171.0
2016-04-06 11:55:00,28.45,28.52,28.37,28.47,16407.0,18.4383,18.4837,18.3865,18.4513,16407.0
2016-04-06 12:00:00,28.47,28.53,28.45,28.46,10053.0,18.4513,18.4902,18.4383,18.4448,10053.0
2016-04-06 12:05:00,28.48,28.48,28.37,28.42,11259.0,18.4578,18.4578,18.3865,18.4189,11259.0
2016-04-06 12:10:00,28.42,28.43,28.32,28.33,11025.0,18.4189,18.4254,18.3541,18.3606,11025.0
2016-04-06 12:15:00,28.35,28.4,28.3,28.36,15550.0,18.3735,18.4059,18.3411,18.38,15550.0
2016-04-06 12:20:00,28.38,28.48,28.38,28.47,24000.0,18.393,18.4578,18.393,18.4513,24000.0
2016-04-06 12:25:00,28.45,28.54,28.45,28.5,55176.0,18.4383,18.4967,18.4383,18.4707,55176.0
2016-04-06 12:30:00,28.5,28.57,28.48,28.55,28350.0,18.4707,18.5161,18.4578,18.5031,28350.0
2016-04-06 12:35:00,28.55,28.6,28.55,28.6,8692.0,18.5031,18.5356,18.5031,18.5356,8692.0
2016-04-06 12:40:00,28.59,28.63,28.55,28.63,9000.0,18.5291,18.555,18.5031,18.555,9000.0
2016-04-06 12:45:00,28.61,28.76,28.61,28.74,44306.0,18.542,18.6392,18.542,18.6263,44306.0
2016-04-06 12:50:00,28.75,28.76,28.68,28.7,22564.0,18.6328,18.6392,18.5874,18.6004,22564.0
2016-04-06 12:55:00,28.7,28.71,28.65,28.65,33737.0,18.6004,18.6068,18.568,18.568,33737.0
2016-04-06 13:00:00,28.67,28.72,28.65,28.7,13172.0,18.5809,18.6133,18.568,18.6004,13172.0
2016-04-06 13:05:00,28.67,28.71,28.64,28.68,12352.0,18.5809,18.6068,18.5615,18.5874,12352.0
2016-04-06 13:10:00,28.7,28.74,28.66,28.7,18102.0,18.6004,18.6263,18.5744,18.6004,18102.0
2016-04-06 13:15:00,28.7,28.7,28.66,28.68,18066.0,18.6004,18.6004,18.5744,18.5874,18066.0
2016-04-06 13:20:00,28.68,28.72,28.67,28.71,14956.0,18.5874,18.6133,18.5809,18.6068,14956.0
2016-04-06 13:25:00,28.72,28.76,28.67,28.67,30530.0,18.6133,18.6392,18.5809,18.5809,30530.0
2016-04-06 13:30:00,28.66,28.67,28.63,28.64,21892.0,18.5744,18.5809,18.555,18.5615,21892.0
2016-04-06 13:35:00,28.65,28.68,28.6,28.61,6138.0,18.568,18.5874,18.5356,18.542,6138.0
2016-04-06 13:40:00,28.61,28.61,28.54,28.6,8373.0,18.542,18.542,18.4967,18.5356,8373.0
2016-04-06 13:45:00,28.59,28.64,28.58,28.59,18133.0,18.5291,18.5615,18.5226,18.5291,18133.0
2016-04-06 13:50:00,28.61,28.66,28.6,28.61,12164.0,18.542,18.5744,18.5356,18.542,12164.0
2016-04-06 13:55:00,28.6,28.62,28.56,28.58,6784.0,18.5356,18.5485,18.5096,18.5226,6784.0
2016-04-06 14:00:00,28.57,28.58,28.4,28.43,22757.0,18.5161,18.5226,18.4059,18.4254,22757.0
2016-04-06 14:05:00,28.41,28.53,28.41,28.47,8571.0,18.4124,18.4902,18.4124,18.4513,8571.0
2016-04-06 14:10:00,28.46,28.46,28.26,28.33,10301.0,18.4448,18.4448,18.3152,18.3606,10301.0
2016-04-06 14:15:00,28.33,28.46,28.31,28.36,8170.0,18.3606,18.4448,18.3476,18.38,8170.0
2016-04-06 14:20:00,28.33,28.42,28.3,28.31,15306.0,18.3606,18.4189,18.3411,18.3476,15306.0
2016-04-06 14:25:00,28.33,28.34,28.19,28.23,16629.0,18.3606,18.367,18.2698,18.2958,16629.0
2016-04-06 14:30:00,28.23,28.26,28.2,28.23,18972.0,18.2958,18.3152,18.2763,18.2958,18972.0
2016-04-06 14:35:00,28.23,28.25,28.19,28.23,19219.0,18.2958,18.3087,18.2698,18.2958,19219.0
2016-04-06 14:40:00,28.22,28.29,28.22,28.24,12951.0,18.2893,18.3346,18.2893,18.3022,12951.0
2016-04-06 14:45:00,28.24,28.26,28.15,28.17,11180.0,18.3022,18.3152,18.2439,18.2569,11180.0
2016-04-06 14:50:00,28.17,28.27,28.17,28.27,9441.0,18.2569,18.3217,18.2569,18.3217,9441.0
2016-04-06 14:55:00,28.29,28.38,28.28,28.35,15726.0,18.3346,18.393,18.3282,18.3735,15726.0
2016-04-06 15:00:00,28.37,28.5,28.32,28.49,21204.0,18.3865,18.4707,18.3541,18.4643,21204.0
2016-04-06 15:05:00,28.48,28.6,28.48,28.58,22293.0,18.4578,18.5356,18.4578,18.5226,22293.0
2016-04-06 15:10:00,28.58,28.64,28.55,28.64,32388.0,18.5226,18.5615,18.5031,18.5615,32388.0
2016-04-06 15:15:00,28.65,28.69,28.62,28.64,40784.0,18.568,18.5939,18.5485,18.5615,40784.0
2016-04-06 15:20:00,28.65,28.67,28.6,28.66,19202.0,18.568,18.5809,18.5356,18.5744,19202.0
2016-04-06 15:25:00,28.67,28.71,28.59,28.61,20771.0,18.5809,18.6068,18.5291,18.542,20771.0
2016-04-06 15:30:00,28.61,28.61,28.56,28.59,24888.0,18.542,18.542,18.5096,18.5291,24888.0
2016-04-06 15:35:00,28.57,28.62,28.55,28.58,38269.0,18.5161,18.5485,18.5031,18.5226,38269.0
2016-04-06 15:40:00,28.58,28.65,28.58,28.65,39590.0,18.5226,18.568,18.5226,18.568,39590.0
2016-04-06 15:45:00,28.64,28.67,28.61,28.67,57892.0,18.5615,18.5809,18.542,18.5809,57892.0
2016-04-06 15:50:00,28.66,28.72,28.65,28.69,57472.0,18.5744,18.6133,18.568,18.5939,57472.0
2016-04-06 15:55:00,28.68,28.7,28.66,28.66,66298.0,18.5874,18.6004,18.5744,18.5744,66298.0
2016-04-07 09:30:00,28.45,28.82,28.29,28.82,21709.0,18.4383,18.6781,18.3346,18.6781,21709.0
2016-04-07 09:35:00,28.88,29.23,28.78,29.07,27354.0,18.717,18.9439,18.6522,18.8402,27354.0
2016-04-07 09:40:00,29.12,29.25,29.04,29.14,23165.0,18.8726,18.9568,18.8207,18.8855,23165.0
2016-04-07 09:45:00,29.16,29.18,28.62,28.62,27460.0,18.8985,18.9115,18.5485,18.5485,27460.0
2016-04-07 09:50:00,28.63,28.8,28.52,28.54,34665.0,18.555,18.6652,18.4837,18.4967,34665.0
2016-04-07 09:55:00,28.59,28.74,28.48,28.48,12084.0,18.5291,18.6263,18.4578,18.4578,12084.0
2016-04-07 10:00:00,28.42,28.62,28.42,28.43,8282.0,18.4189,18.5485,18.4189,18.4254,8282.0
2016-04-07 10:05:00,28.45,28.45,28.24,28.25,9329.0,18.4383,18.4383,18.3022,18.3087,9329.0
2016-04-07 10:10:00,28.3,28.33,28.21,28.24,53261.0,18.3411,18.3606,18.2828,18.3022,53261.0
2016-04-07 10:15:00,28.21,28.24,28.13,28.16,10546.0,18.2828,18.3022,18.2309,18.2504,10546.0
2016-04-07 10:20:00,28.15,28.36,28.15,28.3,10936.0,18.2439,18.38,18.2439,18.3411,10936.0
2016-04-07 10:25:00,28.31,28.33,28.1,28.12,39657.0,18.3476,18.3606,18.2115,18.2245,39657.0
2016-04-07 10:30:00,28.11,28.29,28.08,28.24,34461.0,18.218,18.3346,18.1985,18.3022,34461.0
2016-04-07 10:35:00,28.21,28.32,28.17,28.21,10480.0,18.2828,18.3541,18.2569,18.2828,10480.0
2016-04-07 10:40:00,28.17,28.19,28.09,28.13,34699.0,18.2569,18.2698,18.205,18.2309,34699.0
2016-04-07 10:45:00,28.1,28.31,28.1,28.1,21991.0,18.2115,18.3476,18.2115,18.2115,21991.0
2016-04-07 10:50:00,28.1,28.27,28.1,28.22,15863.0,18.2115,18.3217,18.2115,18.2893,15863.0
2016-04-07 10:55:00,28.21,28.29,28.15,28.26,26663.0,18.2828,18.3346,18.2439,18.3152,26663.0
2016-04-07 11:00:00,28.24,28.28,28.1,28.15,56619.0,18.3022,18.3282,18.2115,18.2439,56619.0
2016-04-07 11:05:00,28.15,28.2,28.1,28.14,10098.0,18.2439,18.2763,18.2115,18.2374,10098.0
2016-04-07 11:10:00,28.19,28.37,28.19,28.33,8230.0,18.2698,18.3865,18.2698,18.3606,8230.0
2016-04-07 11:15:00,28.33,28.39,28.18,28.27,26733.0,18.3606,18.3995,18.2634,18.3217,26733.0
2016-04-07 11:20:00,28.2,28.22,28.15,28.2,8373.0,18.2763,18.2893,18.2439,18.2763,8373.0
2016-04-07 11:25:00,28.17,28.27,28.14,28.26,8971.0,18.2569,18.3217,18.2374,18.3152,8971.0
2016-04-07 11:30:00,28.24,28.34,28.18,28.25,17974.0,18.3022,18.367,18.2634,18.3087,17974.0
2016-04-07 11:35:00,28.26,28.37,28.26,28.37,4000.0,18.3152,18.3865,18.3152,18.3865,4000.0
2016-04-07 11:40:00,28.37,28.42,28.28,28.4,6995.0,18.3865,18.4189,18.3282,18.4059,6995.0
2016-04-07 11:45:00,28.46,28.5,28.42,28.45,26463.0,18.4448,18.4707,18.4189,18.4383,26463.0
2016-04-07 11:50:00,28.45,28.58,28.45,28.53,7006.0,18.4383,18.5226,18.4383,18.4902,7006.0
2016-04-07 11:55:00,28.54,28.63,28.5,28.5,8871.0,18.4967,18.555,18.4707,18.4707,8871.0
2016-04-07 12:00:00,28.53,28.58,28.49,28.55,5600.0,18.4902,18.5226,18.4643,18.5031,5600.0
2016-04-07 12:05:00,28.55,28.67,28.53,28.67,9344.0,18.5031,18.5809,18.4902,18.5809,9344.0
2016-04-07 12:10:00,28.66,28.74,28.66,28.69,5815.0,18.5744,18.6263,18.5744,18.5939,5815.0
2016-04-07 12:15:00,28.68,28.72,28.61,28.64,18264.0,18.5874,18.6133,18.542,18.5615,18264.0
2016-04-07 12:20:00,28.62,28.66,28.58,28.59,9178.0,18.5485,18.5744,18.5226,18.5291,9178.0
2016-04-07 12:25:00,28.57,28.58,28.44,28.45,13817.0,18.5161,18.5226,18.4319,18.4383,13817.0
2016-04-07 12:30:00,28.48,28.52,28.31,28.33,8473.0,18.4578,18.4837,18.3476,18.3606,8473.0
2016-04-07 12:35:00,28.31,28.34,28.27,28.34,7242.0,18.3476,18.367,18.3217,18.367,7242.0
2016-04-07 12:40:00,28.34,28.34,28.18,28.19,18004.0,18.367,18.367,18.2634,18.2698,18004.0
2016-04-07 12:45:00,28.19,28.24,28.18,28.23,12228.0,18.2698,18.3022,18.2634,18.2958,12228.0
2016-04-07 12:50:00,28.23,28.24,28.15,28.16,12226.0,18.2958,18.3022,18.2439,18.2504,12226.0
2016-04-07 12:55:00,28.15,28.24,28.14,28.22,16715.0,18.2439,18.3022,18.2374,18.2893,16715.0
2016-04-07 13:00:00,28.21,28.26,28.17,28.26,15223.0,18.2828,18.3152,18.2569,18.3152,15223.0
2016-04-07 13:05:00,28.27,28.33,28.26,28.32,15644.0,18.3217,18.3606,18.3152,18.3541,15644.0
2016-04-07 13:10:00,28.31,28.32,28.21,28.27,37160.0,18.3476,18.3541,18.2828,18.3217,37160.0
2016-04-07 13:15:00,28.28,28.3,28.24,28.26,25223.0,18.3282,18.3411,18.3022,18.3152,25223.0
2016-04-07 13:20:00,28.28,28.28,28.2,28.22,3458.0,18.3282,18.3282,18.2763,18.2893,3458.0
2016-04-07 13:25:00,28.22,28.23,28.18,28.21,17299.0,18.2893,18.2958,18.2634,18.2828,17299.0
2016-04-07 13:30:00,28.21,28.22,28.18,28.2,15829.0,18.2828,18.2893,18.2634,18.2763,15829.0
2016-04-07 13:35:00,28.2,28.28,28.19,28.25,16136.0,18.2763,18.3282,18.2698,18.3087,16136.0
2016-04-07 13:40:00,28.2,28.3,28.2,28.27,122550.0,18.2763,18.3411,18.2763,18.3217,122550.0
2016-04-07 13:45:00,28.25,28.3,28.21,28.21,17643.0,18.3087,18.3411,18.2828,18.2828,17643.0
2016-04-07 13:50:00,28.21,28.21,28.13,28.14,9978.0,18.2828,18.2828,18.2309,18.2374,9978.0
2016-04-07 13:55:00,28.15,28.16,28.09,28.13,59319.0,18.2439,18.2504,18.205,18.2309,59319.0
2016-04-07 14:00:00,28.12,28.15,28.12,28.12,11961.0,18.2245,18.2439,18.2245,18.2245,11961.0
2016-04-07 14:05:00,28.13,28.13,28.07,28.09,62715.0,18.2309,18.2309,18.1921,18.205,62715.0
2016-04-07 14:10:00,28.07,28.09,27.99,28.06,35571.0,18.1921,18.205,18.1402,18.1856,35571.0
2016-04-07 14:15:00,28.05,28.07,28.02,28.04,19003.0,18.1791,18.1921,18.1597,18.1726,19003.0
2016-04-07 14:20:00,28.03,28.06,28.01,28.05,13400.0,18.1661,18.1856,18.1532,18.1791,13400.0
2016-04-07 14:25:00,28.05,28.16,28.03,28.15,26303.0,18.1791,18.2504,18.1661,18.2439,26303.0
2016-04-07 14:30:00,28.16,28.2,28.12,28.19,17288.0,18.2504,18.2763,18.2245,18.2698,17288.0
2016-04-07 14:35:00,28.2,28.32,28.2,28.3,33970.0,18.2763,18.3541,18.2763,18.3411,33970.0
2016-04-07 14:40:00,28.31,28.34,28.27,28.27,23268.0,18.3476,18.367,18.3217,18.3217,23268.0
2016-04-07 14:45:00,28.27,28.28,28.21,28.22,10522.0,18.3217,18.3282,18.2828,18.2893,10522.0
2016-04-07 14:50:00,28.23,28.23,28.18,28.19,9658.0,18.2958,18.2958,18.2634,18.2698,9658.0
2016-04-07 14:55:00,28.2,28.23,28.11,28.11,9046.0,18.2763,18.2958,18.218,18.218,9046.0
2016-04-07 15:00:00,28.11,28.13,28.08,28.11,37924.0,18.218,18.2309,18.1985,18.218,37924.0
2016-04-07 15:05:00,28.12,28.3,28.12,28.29,20782.0,18.2245,18.3411,18.2245,18.3346,20782.0
2016-04-07 15:10:00,28.31,28.37,28.31,28.37,19147.0,18.3476,18.3865,18.3476,18.3865,19147.0
2016-04-07 15:15:00,28.37,28.38,28.25,28.26,15592.0,18.3865,18.393,18.3087,18.3152,15592.0
2016-04-07 15:20:00,28.27,28.33,28.25,28.32,23315.0,18.3217,18.3606,18.3087,18.3541,23315.0
2016-04-07 15:25:00,28.32,28.52,28.32,28.52,27576.0,18.3541,18.4837,18.3541,18.4837,27576.0
2016-04-07 15:30:00,28.52,28.65,28.52,28.64,51951.0,18.4837,18.568,18.4837,18.5615,51951.0
2016-04-07 15:35:00,28.64,28.65,28.5,28.54,46905.0,18.5615,18.568,18.4707,18.4967,46905.0
2016-04-07 15:40:00,28.54,28.64,28.54,28.61,51938.0,18.4967,18.5615,18.4967,18.542,51938.0
2016-04-07 15:45:00,28.61,28.71,28.6,28.69,45934.0,18.542,18.6068,18.5356,18.5939,45934.0
2016-04-07 15:50:00,28.68,28.71,28.66,28.69,87426.0,18.5874,18.6068,18.5744,18.5939,87426.0
2016-04-07 15:55:00,28.69,28.74,28.66,28.72,97049.0,18.5939,18.6263,18.5744,18.6133,97049.0
2016-04-08 09:30:00,29.4,29.65,29.24,29.63,53924.0,19.054,19.2161,18.9503,19.2031,53924.0
2016-04-08 09:35:00,29.64,29.75,29.35,29.56,38315.0,19.2096,19.2809,19.0216,19.1577,38315.0
2016-04-08 09:40:00,29.51,30.09,29.51,30.06,51288.0,19.1253,19.5012,19.1253,19.4818,51288.0
2016-04-08 09:45:00,29.96,30.09,29.89,29.94,30284.0,19.417,19.5012,19.3716,19.404,30284.0
2016-04-08 09:50:00,30.01,30.01,29.8,29.87,18305.0,19.4494,19.4494,19.3133,19.3586,18305.0
2016-04-08 09:55:00,29.89,30.05,29.8,29.93,25205.0,19.3716,19.4753,19.3133,19.3975,25205.0
2016-04-08 10:00:00,29.99,30.2,29.99,30.11,33239.0,19.4364,19.5725,19.4364,19.5142,33239.0
2016-04-08 10:05:00,30.1,30.2,30.02,30.12,49038.0,19.5077,19.5725,19.4559,19.5207,49038.0
2016-04-08 10:10:00,30.13,30.18,29.99,30.09,35024.0,19.5271,19.5595,19.4364,19.5012,35024.0
2016-04-08 10:15:00,30.11,30.16,29.97,30.01,28816.0,19.5142,19.5466,19.4234,19.4494,28816.0
2016-04-08 10:20:00,30.02,30.17,29.97,30.0,35809.0,19.4559,19.5531,19.4234,19.4429,35809.0
2016-04-08 10:25:00,30.02,30.12,29.95,30.04,28082.0,19.4559,19.5207,19.4105,19.4688,28082.0
2016-04-08 10:30:00,30.05,30.16,29.94,30.0,20738.0,19.4753,19.5466,19.404,19.4429,20738.0
2016-04-08 10:35:00,30.03,30.17,30.03,30.05,84671.0,19.4623,19.5531,19.4623,19.4753,84671.0
2016-04-08 10:40:00,30.06,30.16,30.02,30.03,20031.0,19.4818,19.5466,19.4559,19.4623,20031.0
2016-04-08 10:45:00,30.02,30.18,30.02,30.09,19598.0,19.4559,19.5595,19.4559,19.5012,19598.0
2016-04-08 10:50:00,30.09,30.23,30.08,30.13,17385.0,19.5012,19.592,19.4947,19.5271,17385.0
2016-04-08 10:55:00,30.16,30.28,29.95,29.95,43313.0,19.5466,19.6244,19.4105,19.4105,43313.0
2016-04-08 11:00:00,29.95,29.97,29.85,29.88,24691.0,19.4105,19.4234,19.3457,19.3651,24691.0
2016-04-08 11:05:00,29.87,30.09,29.83,29.92,48393.0,19.3586,19.5012,19.3327,19.391,48393.0
2016-04-08 11:10:00,29.9,29.96,29.81,29.81,47148.0,19.3781,19.417,19.3198,19.3198,47148.0
2016-04-08 11:15:00,29.81,29.98,29.81,29.96,26749.0,19.3198,19.4299,19.3198,19.417,26749.0
2016-04-08 11:20:00,29.97,30.01,29.92,29.95,16328.0,19.4234,19.4494,19.391,19.4105,16328.0
2016-04-08 11:25:00,29.95,30.06,29.89,29.96,34780.0,19.4105,19.4818,19.3716,19.417,34780.0
2016-04-08 11:30:00,29.96,29.96,29.75,29.79,17865.0,19.417,19.417,19.2809,19.3068,17865.0
2016-04-08 11:35:00,29.77,29.79,29.63,29.7,14702.0,19.2938,19.3068,19.2031,19.2485,14702.0
2016-04-08 11:40:00,29.7,29.84,29.65,29.83,68063.0,19.2485,19.3392,19.2161,19.3327,68063.0
2016-04-08 11:45:00,29.82,29.9,29.77,29.79,69731.0,19.3262,19.3781,19.2938,19.3068,69731.0
2016-04-08 11:50:00,29.78,29.96,29.78,29.91,119067.0,19.3003,19.417,19.3003,19.3846,119067.0
2016-04-08 11:55:00,29.91,29.98,29.79,29.87,63194.0,19.3846,19.4299,19.3068,19.3586,63194.0
2016-04-08 12:00:00,29.87,29.9,29.8,29.84,87832.0,19.3586,19.3781,19.3133,19.3392,87832.0
2016-04-08 12:05:00,29.83,29.85,29.74,29.74,26689.0,19.3327,19.3457,19.2744,19.2744,26689.0
2016-04-08 12:10:00,29.76,29.95,29.73,29.95,33640.0,19.2873,19.4105,19.2679,19.4105,33640.0
2016-04-08 12:15:00,29.93,29.97,29.9,29.91,5181.0,19.3975,19.4234,19.3781,19.3846,5181.0
2016-04-08 12:20:00,29.89,29.95,29.81,29.81,7600.0,19.3716,19.4105,19.3198,19.3198,7600.0
2016-04-08 12:25:00,29.82,29.83,29.75,29.76,11264.0,19.3262,19.3327,19.2809,19.2873,11264.0
2016-04-08 12:30:00,29.77,29.82,29.68,29.82,29825.0,19.2938,19.3262,19.2355,19.3262,29825.0
2016-04-08 12:35:00,29.83,29.89,29.77,29.86,18306.0,19.3327,19.3716,19.2938,19.3522,18306.0
2016-04-08 12:40:00,29.85,29.99,29.84,29.95,6495.0,19.3457,19.4364,19.3392,19.4105,6495.0
2016-04-08 12:45:00,29.96,29.96,29.84,29.88,9164.0,19.417,19.417,19.3392,19.3651,9164.0
2016-04-08 12:50:00,29.9,29.98,29.89,29.95,14420.0,19.3781,19.4299,19.3716,19.4105,14420.0
2016-04-08 12:55:00,29.94,29.95,29.85,29.94,7645.0,19.404,19.4105,19.3457,19.404,7645.0
2016-04-08 13:00:00,29.92,29.95,29.87,29.92,7715.0,19.391,19.4105,19.3586,19.391,7715.0
2016-04-08 13:05:00,29.91,29.96,29.84,29.87,10261.0,19.3846,19.417,19.3392,19.3586,10261.0
2016-04-08 13:10:00,29.85,29.88,29.8,29.84,8303.0,19.3457,19.3651,19.3133,19.3392,8303.0
2016-04-08 13:15:00,29.84,29.87,29.76,29.76,17970.0,19.3392,19.3586,19.2873,19.2873,17970.0
2016-04-08 13:20:00,29.77,29.8,29.74,29.77,24532.0,19.2938,19.3133,19.2744,19.2938,24532.0
2016-04-08 13:25:00,29.76,29.77,29.67,29.7,34085.0,19.2873,19.2938,19.229,19.2485,34085.0
2016-04-08 13:30:00,29.71,29.8,29.66,29.8,25474.0,19.2549,19.3133,19.2225,19.3133,25474.0
2016-04-08 13:35:00,29.82,29.83,29.78,29.78,33244.0,19.3262,19.3327,19.3003,19.3003,33244.0
2016-04-08 13:40:00,29.77,29.82,29.73,29.73,14781.0,19.2938,19.3262,19.2679,19.2679,14781.0
2016-04-08 13:45:00,29.74,29.75,29.68,29.68,8504.0,19.2744,19.2809,19.2355,19.2355,8504.0
2016-04-08 13:50:00,29.68,29.77,29.67,29.7,15598.0,19.2355,19.2938,19.229,19.2485,15598.0
2016-04-08 13:55:00,29.7,29.74,29.64,29.67,18286.0,19.2485,19.2744,19.2096,19.229,18286.0
2016-04-08 14:00:00,29.67,29.68,29.63,29.66,16865.0,19.229,19.2355,19.2031,19.2225,16865.0
2016-04-08 14:05:00,29.67,29.67,29.56,29.59,15694.0,19.229,19.229,19.1577,19.1772,15694.0
2016-04-08 14:10:00,29.58,29.6,29.53,29.54,12081.0,19.1707,19.1837,19.1383,19.1448,12081.0
2016-04-08 14:15:00,29.52,29.61,29.51,29.6,9667.0,19.1318,19.1901,19.1253,19.1837,9667.0
2016-04-08 14:20:00,29.62,29.64,29.57,29.62,22977.0,19.1966,19.2096,19.1642,19.1966,22977.0
2016-04-08 14:25:00,29.62,29.62,29.54,29.54,16781.0,19.1966,19.1966,19.1448,19.1448,16781.0
2016-04-08 14:30:00,29.55,29.59,29.51,29.53,17859.0,19.1512,19.1772,19.1253,19.1383,17859.0
2016-04-08 14:35:00,29.54,29.59,29.5,29.58,8311.0,19.1448,19.1772,19.1188,19.1707,8311.0
2016-04-08 14:40:00,29.58,29.61,29.55,29.57,15902.0,19.1707,19.1901,19.1512,19.1642,15902.0
2016-04-08 14:45:00,29.56,29.63,29.56,29.6,13103.0,19.1577,19.2031,19.1577,19.1837,13103.0
2016-04-08 14:50:00,29.6,29.63,29.56,29.58,19908.0,19.1837,19.2031,19.1577,19.1707,19908.0
2016-04-08 14:55:00,29.57,29.57,29.52,29.56,13999.0,19.1642,19.1642,19.1318,19.1577,13999.0
2016-04-08 15:00:00,29.56,29.61,29.55,29.59,15980.0,19.1577,19.1901,19.1512,19.1772,15980.0
2016-04-08 15:05:00,29.6,29.62,29.48,29.49,22629.0,19.1837,19.1966,19.1059,19.1124,22629.0
2016-04-08 15:10:00,29.49,29.58,29.49,29.57,16668.0,19.1124,19.1707,19.1124,19.1642,16668.0
2016-04-08 15:15:00,29.56,29.58,29.43,29.44,28635.0,19.1577,19.1707,19.0735,19.08,28635.0
2016-04-08 15:20:00,29.44,29.52,29.41,29.48,41619.0,19.08,19.1318,19.0605,19.1059,41619.0
2016-04-08 15:25:00,29.49,29.55,29.46,29.5,31286.0,19.1124,19.1512,19.0929,19.1188,31286.0
2016-04-08 15:30:00,29.5,29.51,29.36,29.39,36994.0,19.1188,19.1253,19.0281,19.0476,36994.0
2016-04-08 15:35:00,29.38,29.45,29.34,29.41,36214.0,19.0411,19.0864,19.0151,19.0605,36214.0
2016-04-08 15:40:00,29.41,29.43,29.35,29.38,45131.0,19.0605,19.0735,19.0216,19.0411,45131.0
2016-04-08 15:45:00,29.39,29.46,29.38,29.46,63156.0,19.0476,19.0929,19.0411,19.0929,63156.0
2016-04-08 15:50:00,29.47,29.47,29.39,29.46,75338.0,19.0994,19.0994,19.0476,19.0929,75338.0
2016-04-08 15:55:00,29.46,29.57,29.45,29.57,121188.0,19.0929,19.1642,19.0864,19.1642,121188.0
2016-04-11 09:30:00,29.97,30.0,29.61,29.65,18277.0,19.4234,19.4429,19.1901,19.2161,18277.0
2016-04-11 09:35:00,29.79,29.91,29.63,29.86,20897.0,19.3068,19.3846,19.2031,19.3522,20897.0
2016-04-11 09:40:00,29.85,30.06,29.84,29.91,14106.0,19.3457,19.4818,19.3392,19.3846,14106.0
2016-04-11 09:45:00,29.97,29.99,29.71,29.78,103169.0,19.4234,19.4364,19.2549,19.3003,103169.0
2016-04-11 09:50:00,29.75,30.19,29.74,30.13,58750.0,19.2809,19.566,19.2744,19.5271,58750.0
2016-04-11 09:55:00,30.11,30.18,30.08,30.14,31881.0,19.5142,19.5595,19.4947,19.5336,31881.0
2016-04-11 10:00:00,30.14,30.27,30.1,30.2,34960.0,19.5336,19.6179,19.5077,19.5725,34960.0
2016-04-11 10:05:00,30.23,30.42,30.22,30.33,24566.0,19.592,19.7151,19.5855,19.6568,24566.0
2016-04-11 10:10:00,30.34,30.43,30.33,30.36,33537.0,19.6632,19.7216,19.6568,19.6762,33537.0
2016-04-11 10:15:00,30.37,30.54,30.37,30.51,62159.0,19.6827,19.7929,19.6827,19.7734,62159.0
2016-04-11 10:20:00,30.51,30.56,30.48,30.49,56206.0,19.7734,19.8058,19.754,19.7605,56206.0
2016-04-11 10:25:00,30.49,30.49,30.33,30.46,22926.0,19.7605,19.7605,19.6568,19.741,22926.0
2016-04-11 10:30:00,30.45,30.55,30.42,30.47,9440.0,19.7345,19.7993,19.7151,19.7475,9440.0
2016-04-11 10:35:00,30.46,30.47,30.37,30.44,34554.0,19.741,19.7475,19.6827,19.7281,34554.0
2016-04-11 10:40:00,30.44,30.47,30.25,30.3,33547.0,19.7281,19.7475,19.6049,19.6373,33547.0
2016-04-11 10:45:00,30.28,30.33,30.19,30.31,20695.0,19.6244,19.6568,19.566,19.6438,20695.0
2016-04-11 10:50:00,30.29,30.38,30.25,30.3,12616.0,19.6308,19.6892,19.6049,19.6373,12616.0
2016-04-11 10:55:00,30.3,30.38,30.22,30.22,26184.0,19.6373,19.6892,19.5855,19.5855,26184.0
2016-04-11 11:00:00,30.22,30.25,30.15,30.24,30458.0,19.5855,19.6049,19.5401,19.5984,30458.0
2016-04-11 11:05:00,30.25,30.34,30.09,30.1,46958.0,19.6049,19.6632,19.5012,19.5077,46958.0
2016-04-11 11:10:00,30.09,30.27,30.08,30.23,31768.0,19.5012,19.6179,19.4947,19.592,31768.0
2016-04-11 11:15:00,30.23,30.24,30.07,30.1,13383.0,19.592,19.5984,19.4883,19.5077,13383.0
2016-04-11 11:20:00,30.1,30.17,30.06,30.08,23898.0,19.5077,19.5531,19.4818,19.4947,23898.0
2016-04-11 11:25:00,30.06,30.24,30.05,30.14,17623.0,19.4818,19.5984,19.4753,19.5336,17623.0
2016-04-11 11:30:00,30.15,30.25,30.04,30.05,17420.0,19.5401,19.6049,19.4688,19.4753,17420.0
2016-04-11 11:35:00,30.03,30.15,30.02,30.08,8122.0,19.4623,19.5401,19.4559,19.4947,8122.0
2016-04-11 11:40:00,30.07,30.09,29.98,30.0,7186.0,19.4883,19.5012,19.4299,19.4429,7186.0
2016-04-11 11:45:00,29.96,30.07,29.96,30.06,7643.0,19.417,19.4883,19.417,19.4818,7643.0
2016-04-11 11:50:00,30.06,30.06,29.97,30.0,9300.0,19.4818,19.4818,19.4234,19.4429,9300.0
2016-04-11 11:55:00,30.01,30.08,29.98,30.04,9333.0,19.4494,19.4947,19.4299,19.4688,9333.0
2016-04-11 12:00:00,30.04,30.04,29.95,30.0,6100.0,19.4688,19.4688,19.4105,19.4429,6100.0
2016-04-11 12:05:00,30.0,30.02,29.97,29.97,12536.0,19.4429,19.4559,19.4234,19.4234,12536.0
2016-04-11 12:10:00,29.97,30.05,29.95,30.01,33714.0,19.4234,19.4753,19.4105,19.4494,33714.0
2016-04-11 12:15:00,30.01,30.05,29.97,29.97,19724.0,19.4494,19.4753,19.4234,19.4234,19724.0
2016-04-11 12:20:00,29.98,30.04,29.95,30.0,9400.0,19.4299,19.4688,19.4105,19.4429,9400.0
2016-04-11 12:25:00,30.01,30.01,29.91,29.91,9318.0,19.4494,19.4494,19.3846,19.3846,9318.0
2016-04-11 12:30:00,29.92,29.96,29.83,29.83,11715.0,19.391,19.417,19.3327,19.3327,11715.0
2016-04-11 12:35:00,29.84,29.84,29.72,29.72,42013.0,19.3392,19.3392,19.2614,19.2614,42013.0
2016-04-11 12:40:00,29.71,29.75,29.7,29.73,14368.0,19.2549,19.2809,19.2485,19.2679,14368.0
2016-04-11 12:45:00,29.71,29.87,29.69,29.86,11012.0,19.2549,19.3586,19.242,19.3522,11012.0
2016-04-11 12:50:00,29.86,29.89,29.8,29.8,15715.0,19.3522,19.3716,19.3133,19.3133,15715.0
2016-04-11 12:55:00,29.83,29.84,29.74,29.74,6596.0,19.3327,19.3392,19.2744,19.2744,6596.0
2016-04-11 13:00:00,29.76,29.83,29.75,29.78,10677.0,19.2873,19.3327,19.2809,19.3003,10677.0
2016-04-11 13:05:00,29.8,29.91,29.78,29.88,9313.0,19.3133,19.3846,19.3003,19.3651,9313.0
2016-04-11 13:10:00,29.9,29.97,29.87,29.93,83256.0,19.3781,19.4234,19.3586,19.3975,83256.0
2016-04-11 13:15:00,29.93,30.0,29.92,30.0,10362.0,19.3975,19.4429,19.391,19.4429,10362.0
2016-04-11 13:20:00,30.0,30.03,29.94,29.95,15637.0,19.4429,19.4623,19.404,19.4105,15637.0
2016-04-11 13:25:00,29.94,29.94,29.85,29.92,15300.0,19.404,19.404,19.3457,19.391,15300.0
2016-04-11 13:30:00,29.89,29.92,29.84,29.88,15330.0,19.3716,19.391,19.3392,19.3651,15330.0
2016-04-11 13:35:00,29.88,29.88,29.74,29.75,44740.0,19.3651,19.3651,19.2744,19.2809,44740.0
2016-04-11 13:40:00,29.73,29.77,29.72,29.73,11784.0,19.2679,19.2938,19.2614,19.2679,11784.0
2016-04-11 13:45:00,29.74,29.87,29.72,29.84,22874.0,19.2744,19.3586,19.2614,19.3392,22874.0
2016-04-11 13:50:00,29.84,29.85,29.79,29.83,20091.0,19.3392,19.3457,19.3068,19.3327,20091.0
2016-04-11 13:55:00,29.83,29.94,29.82,29.94,14547.0,19.3327,19.404,19.3262,19.404,14547.0
2016-04-11 14:00:00,29.93,29.98,29.86,29.93,19600.0,19.3975,19.4299,19.3522,19.3975,19600.0
2016-04-11 14:05:00,29.94,29.98,29.89,29.89,35700.0,19.404,19.4299,19.3716,19.3716,35700.0
2016-04-11 14:10:00,29.89,29.98,29.89,29.92,22050.0,19.3716,19.4299,19.3716,19.391,22050.0
2016-04-11 14:15:00,29.92,30.01,29.89,29.99,24712.0,19.391,19.4494,19.3716,19.4364,24712.0
2016-04-11 14:20:00,29.99,29.99,29.95,29.96,18562.0,19.4364,19.4364,19.4105,19.417,18562.0
2016-04-11 14:25:00,29.97,30.03,29.96,30.03,10988.0,19.4234,19.4623,19.417,19.4623,10988.0
2016-04-11 14:30:00,30.01,30.07,30.0,30.04,6407.0,19.4494,19.4883,19.4429,19.4688,6407.0
2016-04-11 14:35:00,30.03,30.11,30.0,30.1,9550.0,19.4623,19.5142,19.4429,19.5077,9550.0
2016-04-11 14:40:00,30.11,30.22,30.11,30.18,62500.0,19.5142,19.5855,19.5142,19.5595,62500.0
2016-04-11 14:45:00,30.2,30.23,30.14,30.19,17100.0,19.5725,19.592,19.5336,19.566,17100.0
2016-04-11 14:50:00,30.2,30.2,30.15,30.17,16999.0,19.5725,19.5725,19.5401,19.5531,16999.0
2016-04-11 14:55:00,30.17,30.18,30.13,30.16,6232.0,19.5531,19.5595,19.5271,19.5466,6232.0
2016-04-11 15:00:00,30.17,30.19,30.11,30.17,14057.0,19.5531,19.566,19.5142,19.5531,14057.0
2016-04-11 15:05:00,30.16,30.2,30.12,30.2,13367.0,19.5466,19.5725,19.5207,19.5725,13367.0
2016-04-11 15:10:00,30.19,30.26,30.19,30.24,13592.0,19.566,19.6114,19.566,19.5984,13592.0
2016-04-11 15:15:00,30.24,30.29,30.21,30.25,5751.0,19.5984,19.6308,19.579,19.6049,5751.0
2016-04-11 15:20:00,30.26,30.31,30.23,30.23,9755.0,19.6114,19.6438,19.592,19.592,9755.0
2016-04-11 15:25:00,30.24,30.26,30.19,30.19,45876.0,19.5984,19.6114,19.566,19.566,45876.0
2016-04-11 15:30:00,30.18,30.19,30.14,30.17,22794.0,19.5595,19.566,19.5336,19.5531,22794.0
2016-04-11 15:35:00,30.16,30.17,30.08,30.11,38007.0,19.5466,19.5531,19.4947,19.5142,38007.0
2016-04-11 15:40:00,30.11,30.11,30.03,30.09,19238.0,19.5142,19.5142,19.4623,19.5012,19238.0
2016-04-11 15:45:00,30.08,30.08,30.02,30.03,39282.0,19.4947,19.4947,19.4559,19.4623,39282.0
2016-04-11 15:50:00,30.02,30.06,29.97,30.01,43913.0,19.4559,19.4818,19.4234,19.4494,43913.0
2016-04-11 15:55:00,30.01,30.03,29.96,29.97,156099.0,19.4494,19.4623,19.417,19.4234,156099.0
2016-04-12 09:30:00,30.27,30.38,30.03,30.03,14408.0,19.6179,19.6892,19.4623,19.4623,14408.0
2016-04-12 09:35:00,30.06,30.22,30.01,30.2,36417.0,19.4818,19.5855,19.4494,19.5725,36417.0
2016-04-12 09:40:00,30.22,30.29,30.02,30.17,31251.0,19.5855,19.6308,19.4559,19.5531,31251.0
2016-04-12 09:45:00,30.17,30.18,30.04,30.11,61166.0,19.5531,19.5595,19.4688,19.5142,61166.0
2016-04-12 09:50:00,30.14,30.28,30.03,30.05,24262.0,19.5336,19.6244,19.4623,19.4753,24262.0
2016-04-12 09:55:00,30.03,30.23,29.98,30.23,24437.0,19.4623,19.592,19.4299,19.592,24437.0
2016-04-12 10:00:00,30.24,30.29,30.15,30.16,16858.0,19.5984,19.6308,19.5401,19.5466,16858.0
2016-04-12 10:05:00,30.17,30.26,30.11,30.12,80152.0,19.5531,19.6114,19.5142,19.5207,80152.0
2016-04-12 10:10:00,30.1,30.12,29.87,29.98,53149.0,19.5077,19.5207,19.3586,19.4299,53149.0
2016-04-12 10:15:00,29.94,29.98,29.75,29.81,42608.0,19.404,19.4299,19.2809,19.3198,42608.0
2016-04-12 10:20:00,29.82,29.93,29.78,29.83,29112.0,19.3262,19.3975,19.3003,19.3327,29112.0
2016-04-12 10:25:00,29.82,29.95,29.79,29.86,21603.0,19.3262,19.4105,19.3068,19.3522,21603.0
2016-04-12 10:30:00,29.83,30.15,29.81,30.12,42847.0,19.3327,19.5401,19.3198,19.5207,42847.0
2016-04-12 10:35:00,30.15,30.29,30.11,30.11,21584.0,19.5401,19.6308,19.5142,19.5142,21584.0
2016-04-12 10:40:00,30.1,30.29,30.1,30.18,100941.0,19.5077,19.6308,19.5077,19.5595,100941.0
2016-04-12 10:45:00,30.18,30.42,30.17,30.38,80707.0,19.5595,19.7151,19.5531,19.6892,80707.0
2016-04-12 10:50:00,30.37,30.45,30.27,30.29,69398.0,19.6827,19.7345,19.6179,19.6308,69398.0
2016-04-12 10:55:00,30.28,30.5,30.25,30.44,118621.0,19.6244,19.7669,19.6049,19.7281,118621.0
2016-04-12 11:00:00,30.42,30.49,30.33,30.46,78574.0,19.7151,19.7605,19.6568,19.741,78574.0
2016-04-12 11:05:00,30.48,30.69,30.48,30.69,52947.0,19.754,19.8901,19.754,19.8901,52947.0
2016-04-12 11:10:00,30.67,30.82,30.55,30.78,85241.0,19.8771,19.9743,19.7993,19.9484,85241.0
2016-04-12 11:15:00,30.82,30.93,30.76,30.93,21466.0,19.9743,20.0456,19.9354,20.0456,21466.0
2016-04-12 11:20:00,30.94,31.16,30.94,31.04,47066.0,20.0521,20.1947,20.0521,20.1169,47066.0
2016-04-12 11:25:00,31.01,31.07,30.86,30.94,15819.0,20.0975,20.1364,20.0003,20.0521,15819.0
2016-04-12 11:30:00,30.96,31.13,30.96,31.11,21145.0,20.0651,20.1752,20.0651,20.1623,21145.0
2016-04-12 11:35:00,31.13,31.34,31.1,31.34,33638.0,20.1752,20.3113,20.1558,20.3113,33638.0
2016-04-12 11:40:00,31.32,31.41,31.17,31.38,88829.0,20.2984,20.3567,20.2012,20.3373,88829.0
2016-04-12 11:45:00,31.37,31.6,31.24,31.24,121127.0,20.3308,20.4798,20.2465,20.2465,121127.0
2016-04-12 11:50:00,31.26,31.29,31.11,31.29,26538.0,20.2595,20.2789,20.1623,20.2789,26538.0
2016-04-12 11:55:00,31.29,31.31,31.07,31.31,43528.0,20.2789,20.2919,20.1364,20.2919,43528.0
2016-04-12 12:00:00,31.29,31.4,31.28,31.38,18973.0,20.2789,20.3502,20.2725,20.3373,18973.0
2016-04-12 12:05:00,31.37,31.38,31.23,31.3,33701.0,20.3308,20.3373,20.24,20.2854,33701.0
2016-04-12 12:10:00,31.32,31.53,31.31,31.49,38447.0,20.2984,20.4345,20.2919,20.4086,38447.0
2016-04-12 12:15:00,31.5,31.61,31.43,31.61,32662.0,20.415,20.4863,20.3697,20.4863,32662.0
2016-04-12 12:20:00,31.61,31.68,31.46,31.51,40499.0,20.4863,20.5317,20.3891,20.4215,40499.0
2016-04-12 12:25:00,31.5,31.66,31.49,31.66,20510.0,20.415,20.5187,20.4086,20.5187,20510.0
2016-04-12 12:30:00,31.66,31.83,31.65,31.75,37704.0,20.5187,20.6289,20.5122,20.5771,37704.0
2016-04-12 12:35:00,31.77,31.98,31.77,31.96,30872.0,20.59,20.7261,20.59,20.7132,30872.0
2016-04-12 12:40:00,31.94,32.05,31.94,32.03,42863.0,20.7002,20.7715,20.7002,20.7585,42863.0
2016-04-12 12:45:00,32.03,32.11,32.0,32.07,16761.0,20.7585,20.8104,20.7391,20.7844,16761.0
2016-04-12 12:50:00,32.09,32.23,32.06,32.15,17617.0,20.7974,20.8881,20.778,20.8363,17617.0
2016-04-12 12:55:00,32.16,32.16,32.03,32.09,10259.0,20.8428,20.8428,20.7585,20.7974,10259.0
2016-04-12 13:00:00,32.1,32.12,31.98,32.12,76481.0,20.8039,20.8169,20.7261,20.8169,76481.0
2016-04-12 13:05:00,32.12,32.18,32.1,32.11,27964.0,20.8169,20.8557,20.8039,20.8104,27964.0
2016-04-12 13:10:00,32.1,32.1,31.93,31.98,117611.0,20.8039,20.8039,20.6937,20.7261,117611.0
2016-04-12 13:15:00,31.98,32.2,31.88,32.08,87344.0,20.7261,20.8687,20.6613,20.7909,87344.0
2016-04-12 13:20:00,32.07,32.24,32.05,32.23,25933.0,20.7844,20.8946,20.7715,20.8881,25933.0
2016-04-12 13:25:00,32.24,32.26,32.12,32.13,39385.0,20.8946,20.9076,20.8169,20.8233,39385.0
2016-04-12 13:30:00,32.12,32.14,32.03,32.04,23222.0,20.8169,20.8298,20.7585,20.765,23222.0
2016-04-12 13:35:00,32.04,32.05,31.96,31.98,39755.0,20.765,20.7715,20.7132,20.7261,39755.0
2016-04-12 13:40:00,32.0,32.01,31.97,32.01,12688.0,20.7391,20.7456,20.7196,20.7456,12688.0
2016-04-12 13:45:00,32.01,32.09,32.01,32.08,16457.0,20.7456,20.7974,20.7456,20.7909,16457.0
2016-04-12 13:50:00,32.09,32.16,32.07,32.14,11948.0,20.7974,20.8428,20.7844,20.8298,11948.0
2016-04-12 13:55:00,32.16,32.3,32.14,32.3,18482.0,20.8428,20.9335,20.8298,20.9335,18482.0
2016-04-12 14:00:00,32.3,32.33,32.14,32.17,37272.0,20.9335,20.953,20.8298,20.8493,37272.0
2016-04-12 14:05:00,32.2,32.3,32.15,32.25,25273.0,20.8687,20.9335,20.8363,20.9011,25273.0
2016-04-12 14:10:00,32.26,32.35,32.22,32.31,28931.0,20.9076,20.9659,20.8817,20.94,28931.0
2016-04-12 14:15:00,32.3,32.32,32.23,32.24,29487.0,20.9335,20.9465,20.8881,20.8946,29487.0
2016-04-12 14:20:00,32.23,32.28,32.2,32.2,20224.0,20.8881,20.9205,20.8687,20.8687,20224.0
2016-04-12 14:25:00,32.22,32.33,32.21,32.31,21120.0,20.8817,20.953,20.8752,20.94,21120.0
2016-04-12 14:30:00,32.31,32.31,32.16,32.21,20333.0,20.94,20.94,20.8428,20.8752,20333.0
2016-04-12 14:35:00,32.21,32.35,32.2,32.26,24678.0,20.8752,20.9659,20.8687,20.9076,24678.0
2016-04-12 14:40:00,32.25,32.3,32.22,32.25,47044.0,20.9011,20.9335,20.8817,20.9011,47044.0
2016-04-12 14:45:00,32.24,32.3,32.23,32.28,11435.0,20.8946,20.9335,20.8881,20.9205,11435.0
2016-04-12 14:50:00,32.27,32.28,32.16,32.2,25787.0,20.9141,20.9205,20.8428,20.8687,25787.0
2016-04-12 14:55:00,32.21,32.28,32.18,32.25,21085.0,20.8752,20.9205,20.8557,20.9011,21085.0
2016-04-12 15:00:00,32.23,32.35,32.2,32.3,25725.0,20.8881,20.9659,20.8687,20.9335,25725.0
2016-04-12 15:05:00,32.3,32.35,32.26,32.28,40363.0,20.9335,20.9659,20.9076,20.9205,40363.0
2016-04-12 15:10:00,32.27,32.3,32.23,32.28,35702.0,20.9141,20.9335,20.8881,20.9205,35702.0
2016-04-12 15:15:00,32.27,32.32,32.26,32.27,30047.0,20.9141,20.9465,20.9076,20.9141,30047.0
2016-04-12 15:20:00,32.29,32.33,32.15,32.16,43473.0,20.927,20.953,20.8363,20.8428,43473.0
2016-04-12 15:25:00,32.16,32.21,32.1,32.15,35688.0,20.8428,20.8752,20.8039,20.8363,35688.0
2016-04-12 15:30:00,32.17,32.25,32.17,32.22,44375.0,20.8493,20.9011,20.8493,20.8817,44375.0
2016-04-12 15:35:00,32.23,32.26,32.15,32.16,39402.0,20.8881,20.9076,20.8363,20.8428,39402.0
2016-04-12 15:40:00,32.15,32.15,32.07,32.08,48435.0,20.8363,20.8363,20.7844,20.7909,48435.0
2016-04-12 15:45:00,32.09,32.19,32.08,32.19,95449.0,20.7974,20.8622,20.7909,20.8622,95449.0
2016-04-12 15:50:00,32.19,32.2,32.18,32.2,64899.0,20.8622,20.8687,20.8557,20.8687,64899.0
2016-04-12 15:55:00,32.19,32.22,32.18,32.18,100256.0,20.8622,20.8817,20.8557,20.8557,100256.0
2016-04-13 09:30:00,32.15,32.46,32.0,32.13,38672.0,20.8363,21.0372,20.7391,20.8233,38672.0
2016-04-13 09:35:00,32.13,32.26,31.95,32.06,62569.0,20.8233,20.9076,20.7067,20.778,62569.0
2016-04-13 09:40:00,32.06,32.06,31.64,31.87,74901.0,20.778,20.778,20.5058,20.6548,74901.0
2016-04-13 09:45:00,31.85,32.07,31.83,31.93,74588.0,20.6419,20.7844,20.6289,20.6937,74588.0
2016-04-13 09:50:00,31.95,32.0,31.84,31.87,55076.0,20.7067,20.7391,20.6354,20.6548,55076.0
2016-04-13 09:55:00,31.88,31.88,31.43,31.48,41239.0,20.6613,20.6613,20.3697,20.4021,41239.0
2016-04-13 10:00:00,31.46,31.62,31.4,31.6,65192.0,20.3891,20.4928,20.3502,20.4798,65192.0
2016-04-13 10:05:00,31.6,31.64,31.56,31.58,53798.0,20.4798,20.5058,20.4539,20.4669,53798.0
2016-04-13 10:10:00,31.62,31.86,31.59,31.84,46156.0,20.4928,20.6483,20.4734,20.6354,46156.0
2016-04-13 10:15:00,31.84,32.04,31.58,31.61,194914.0,20.6354,20.765,20.4669,20.4863,194914.0
2016-04-13 10:20:00,31.63,31.63,31.31,31.44,188159.0,20.4993,20.4993,20.2919,20.3761,188159.0
2016-04-13 10:25:00,31.43,31.44,31.25,31.39,27391.0,20.3697,20.3761,20.253,20.3437,27391.0
2016-04-13 10:30:00,31.4,31.52,31.21,31.21,49587.0,20.3502,20.428,20.2271,20.2271,49587.0
2016-04-13 10:35:00,31.21,31.21,31.05,31.12,69134.0,20.2271,20.2271,20.1234,20.1688,69134.0
2016-04-13 10:40:00,31.1,31.46,31.1,31.44,31503.0,20.1558,20.3891,20.1558,20.3761,31503.0
2016-04-13 10:45:00,31.48,31.82,31.47,31.8,20267.0,20.4021,20.6224,20.3956,20.6095,20267.0
2016-04-13 10:50:00,31.8,32.08,31.79,32.07,52941.0,20.6095,20.7909,20.603,20.7844,52941.0
2016-04-13 10:55:00,32.07,32.07,31.86,31.89,49801.0,20.7844,20.7844,20.6483,20.6678,49801.0
2016-04-13 11:00:00,31.88,32.16,31.87,32.15,41986.0,20.6613,20.8428,20.6548,20.8363,41986.0
2016-04-13 11:05:00,32.15,32.2,32.07,32.17,202238.0,20.8363,20.8687,20.7844,20.8493,202238.0
2016-04-13 11:10:00,32.17,32.2,32.07,32.16,39761.0,20.8493,20.8687,20.7844,20.8428,39761.0
2016-04-13 11:15:00,32.17,32.18,32.0,32.05,32129.0,20.8493,20.8557,20.7391,20.7715,32129.0
2016-04-13 11:20:00,32.08,32.13,31.95,32.06,149921.0,20.7909,20.8233,20.7067,20.778,149921.0
2016-04-13 11:25:00,32.04,32.04,31.95,31.97,78784.0,20.765,20.765,20.7067,20.7196,78784.0
2016-04-13 11:30:00,31.98,32.08,31.97,32.05,35748.0,20.7261,20.7909,20.7196,20.7715,35748.0
2016-04-13 11:35:00,32.05,32.1,31.95,32.08,47889.0,20.7715,20.8039,20.7067,20.7909,47889.0
2016-04-13 11:40:00,32.06,32.1,32.04,32.1,36731.0,20.778,20.8039,20.765,20.8039,36731.0
2016-04-13 11:45:00,32.09,32.11,32.0,32.09,27198.0,20.7974,20.8104,20.7391,20.7974,27198.0
2016-04-13 11:50:00,32.1,32.14,32.05,32.1,22633.0,20.8039,20.8298,20.7715,20.8039,22633.0
2016-04-13 11:55:00,32.1,32.21,32.04,32.21,23902.0,20.8039,20.8752,20.765,20.8752,23902.0
2016-04-13 12:00:00,32.2,32.25,32.15,32.21,25093.0,20.8687,20.9011,20.8363,20.8752,25093.0
2016-04-13 12:05:00,32.23,32.27,32.19,32.23,26108.0,20.8881,20.9141,20.8622,20.8881,26108.0
2016-04-13 12:10:00,32.22,32.27,32.14,32.15,26772.0,20.8817,20.9141,20.8298,20.8363,26772.0
2016-04-13 12:15:00,32.13,32.13,31.87,31.88,57256.0,20.8233,20.8233,20.6548,20.6613,57256.0
2016-04-13 12:20:00,31.87,31.89,31.69,31.71,34705.0,20.6548,20.6678,20.5382,20.5511,34705.0
2016-04-13 12:25:00,31.72,31.95,31.72,31.85,57695.0,20.5576,20.7067,20.5576,20.6419,57695.0
2016-04-13 12:30:00,31.85,31.99,31.85,31.97,19885.0,20.6419,20.7326,20.6419,20.7196,19885.0
2016-04-13 12:35:00,31.99,32.05,31.87,32.05,21631.0,20.7326,20.7715,20.6548,20.7715,21631.0
2016-04-13 12:40:00,32.04,32.08,31.94,31.95,17319.0,20.765,20.7909,20.7002,20.7067,17319.0
2016-04-13 12:45:00,31.96,32.09,31.96,32.07,37864.0,20.7132,20.7974,20.7132,20.7844,37864.0
2016-04-13 12:50:00,32.06,32.11,32.02,32.11,32908.0,20.778,20.8104,20.752,20.8104,32908.0
2016-04-13 12:55:00,32.11,32.12,32.0,32.06,15360.0,20.8104,20.8169,20.7391,20.778,15360.0
2016-04-13 13:00:00,32.06,32.11,32.06,32.1,17784.0,20.778,20.8104,20.778,20.8039,17784.0
2016-04-13 13:05:00,32.11,32.16,32.07,32.08,30351.0,20.8104,20.8428,20.7844,20.7909,30351.0
2016-04-13 13:10:00,32.08,32.17,32.08,32.14,24583.0,20.7909,20.8493,20.7909,20.8298,24583.0
2016-04-13 13:15:00,32.14,32.27,32.07,32.11,77550.0,20.8298,20.9141,20.7844,20.8104,77550.0
2016-04-13 13:20:00,32.11,32.19,32.1,32.16,32439.0,20.8104,20.8622,20.8039,20.8428,32439.0
2016-04-13 13:25:00,32.15,32.28,32.14,32.22,23847.0,20.8363,20.9205,20.8298,20.8817,23847.0
2016-04-13 13:30:00,32.22,32.24,32.15,32.22,17138.0,20.8817,20.8946,20.8363,20.8817,17138.0
2016-04-13 13:35:00,32.23,32.24,32.21,32.23,15658.0,20.8881,20.8946,20.8752,20.8881,15658.0
2016-04-13 13:40:00,32.24,32.28,32.19,32.19,43367.0,20.8946,20.9205,20.8622,20.8622,43367.0
2016-04-13 13:45:00,32.19,32.21,32.07,32.07,51948.0,20.8622,20.8752,20.7844,20.7844,51948.0
2016-04-13 13:50:00,32.09,32.19,32.08,32.19,30793.0,20.7974,20.8622,20.7909,20.8622,30793.0
2016-04-13 13:55:00,32.18,32.19,32.07,32.1,29936.0,20.8557,20.8622,20.7844,20.8039,29936.0
2016-04-13 14:00:00,32.11,32.16,32.07,32.09,34420.0,20.8104,20.8428,20.7844,20.7974,34420.0
2016-04-13 14:05:00,32.1,32.14,32.07,32.13,25371.0,20.8039,20.8298,20.7844,20.8233,25371.0
2016-04-13 14:10:00,32.13,32.2,32.07,32.07,24986.0,20.8233,20.8687,20.7844,20.7844,24986.0
2016-04-13 14:15:00,32.07,32.13,32.06,32.08,115667.0,20.7844,20.8233,20.778,20.7909,115667.0
2016-04-13 14:20:00,32.08,32.15,32.06,32.09,37424.0,20.7909,20.8363,20.778,20.7974,37424.0
2016-04-13 14:25:00,32.09,32.1,32.03,32.03,81159.0,20.7974,20.8039,20.7585,20.7585,81159.0
2016-04-13 14:30:00,32.02,32.08,31.99,32.08,11309.0,20.752,20.7909,20.7326,20.7909,11309.0
2016-04-13 14:35:00,32.08,32.2,32.07,32.2,24578.0,20.7909,20.8687,20.7844,20.8687,24578.0
2016-04-13 14:40:00,32.2,32.25,32.18,32.25,19245.0,20.8687,20.9011,20.8557,20.9011,19245.0
2016-04-13 14:45:00,32.26,32.28,32.12,32.15,24239.0,20.9076,20.9205,20.8169,20.8363,24239.0
2016-04-13 14:50:00,32.16,32.18,32.09,32.15,43901.0,20.8428,20.8557,20.7974,20.8363,43901.0
2016-04-13 14:55:00,32.15,32.23,32.13,32.22,21767.0,20.8363,20.8881,20.8233,20.8817,21767.0
2016-04-13 15:00:00,32.2,32.2,32.08,32.1,36348.0,20.8687,20.8687,20.7909,20.8039,36348.0
2016-04-13 15:05:00,32.1,32.11,32.03,32.05,26037.0,20.8039,20.8104,20.7585,20.7715,26037.0
2016-04-13 15:10:00,32.05,32.1,32.03,32.05,45035.0,20.7715,20.8039,20.7585,20.7715,45035.0
2016-04-13 15:15:00,32.05,32.11,32.04,32.05,32168.0,20.7715,20.8104,20.765,20.7715,32168.0
2016-04-13 15:20:00,32.05,32.06,31.93,31.99,54040.0,20.7715,20.778,20.6937,20.7326,54040.0
2016-04-13 15:25:00,31.99,31.99,31.87,31.89,29501.0,20.7326,20.7326,20.6548,20.6678,29501.0
2016-04-13 15:30:00,31.88,31.99,31.88,31.96,46745.0,20.6613,20.7326,20.6613,20.7132,46745.0
2016-04-13 15:35:00,31.97,32.02,31.95,32.02,56157.0,20.7196,20.752,20.7067,20.752,56157.0
2016-04-13 15:40:00,32.01,32.02,31.95,31.99,58976.0,20.7456,20.752,20.7067,20.7326,58976.0
2016-04-13 15:45:00,32.0,32.04,31.95,31.96,72013.0,20.7391,20.765,20.7067,20.7132,72013.0
2016-04-13 15:50:00,31.96,32.01,31.95,31.99,83373.0,20.7132,20.7456,20.7067,20.7326,83373.0
2016-04-13 15:55:00,31.99,31.99,31.93,31.98,177110.0,20.7326,20.7326,20.6937,20.7261,177110.0
2016-04-14 09:30:00,32.05,32.16,31.98,32.04,45266.0,20.7715,20.8428,20.7261,20.765,45266.0
2016-04-14 09:35:00,32.08,32.16,31.81,31.9,39234.0,20.7909,20.8428,20.6159,20.6743,39234.0
2016-04-14 09:40:00,31.91,31.94,31.7,31.83,39559.0,20.6808,20.7002,20.5447,20.6289,39559.0
2016-04-14 09:45:00,31.83,31.98,31.64,31.94,45408.0,20.6289,20.7261,20.5058,20.7002,45408.0
2016-04-14 09:50:00,31.93,31.93,31.62,31.63,40334.0,20.6937,20.6937,20.4928,20.4993,40334.0
2016-04-14 09:55:00,31.65,31.65,31.34,31.41,44165.0,20.5122,20.5122,20.3113,20.3567,44165.0
2016-04-14 10:00:00,31.49,31.66,31.44,31.66,37723.0,20.4086,20.5187,20.3761,20.5187,37723.0
2016-04-14 10:05:00,31.66,31.75,31.54,31.75,38100.0,20.5187,20.5771,20.441,20.5771,38100.0
2016-04-14 10:10:00,31.73,31.76,31.57,31.6,44411.0,20.5641,20.5835,20.4604,20.4798,44411.0
2016-04-14 10:15:00,31.6,31.6,31.32,31.38,61234.0,20.4798,20.4798,20.2984,20.3373,61234.0
2016-04-14 10:20:00,31.4,31.49,31.32,31.37,49826.0,20.3502,20.4086,20.2984,20.3308,49826.0
2016-04-14 10:25:00,31.37,31.61,31.32,31.57,41283.0,20.3308,20.4863,20.2984,20.4604,41283.0
2016-04-14 10:30:00,31.57,31.67,31.53,31.62,39308.0,20.4604,20.5252,20.4345,20.4928,39308.0
2016-04-14 10:35:00,31.64,31.74,31.58,31.61,40807.0,20.5058,20.5706,20.4669,20.4863,40807.0
2016-04-14 10:40:00,31.62,31.75,31.59,31.73,44452.0,20.4928,20.5771,20.4734,20.5641,44452.0
2016-04-14 10:45:00,31.75,31.85,31.73,31.83,44968.0,20.5771,20.6419,20.5641,20.6289,44968.0
2016-04-14 10:50:00,31.84,31.96,31.81,31.9,64523.0,20.6354,20.7132,20.6159,20.6743,64523.0
2016-04-14 10:55:00,31.9,31.9,31.71,31.75,51843.0,20.6743,20.6743,20.5511,20.5771,51843.0
2016-04-14 11:00:00,31.74,31.88,31.72,31.87,34731.0,20.5706,20.6613,20.5576,20.6548,34731.0
2016-04-14 11:05:00,31.87,31.94,31.82,31.82,31179.0,20.6548,20.7002,20.6224,20.6224,31179.0
2016-04-14 11:10:00,31.82,31.84,31.73,31.78,30837.0,20.6224,20.6354,20.5641,20.5965,30837.0
2016-04-14 11:15:00,31.77,31.78,31.63,31.66,39061.0,20.59,20.5965,20.4993,20.5187,39061.0
2016-04-14 11:20:00,31.64,31.64,31.43,31.61,80632.0,20.5058,20.5058,20.3697,20.4863,80632.0
2016-04-14 11:25:00,31.61,31.81,31.58,31.77,29551.0,20.4863,20.6159,20.4669,20.59,29551.0
2016-04-14 11:30:00,31.8,31.91,31.78,31.85,29662.0,20.6095,20.6808,20.5965,20.6419,29662.0
2016-04-14 11:35:00,31.83,31.88,31.65,31.66,20794.0,20.6289,20.6613,20.5122,20.5187,20794.0
2016-04-14 11:40:00,31.68,31.68,31.52,31.56,33898.0,20.5317,20.5317,20.428,20.4539,33898.0
2016-04-14 11:45:00,31.58,31.62,31.54,31.56,27028.0,20.4669,20.4928,20.441,20.4539,27028.0
2016-04-14 11:50:00,31.57,31.63,31.52,31.58,26086.0,20.4604,20.4993,20.428,20.4669,26086.0
2016-04-14 11:55:00,31.6,31.63,31.52,31.57,26513.0,20.4798,20.4993,20.428,20.4604,26513.0
2016-04-14 12:00:00,31.57,31.62,31.51,31.62,27864.0,20.4604,20.4928,20.4215,20.4928,27864.0
2016-04-14 12:05:00,31.62,31.65,31.51,31.63,33706.0,20.4928,20.5122,20.4215,20.4993,33706.0
2016-04-14 12:10:00,31.64,31.65,31.55,31.56,33572.0,20.5058,20.5122,20.4474,20.4539,33572.0
2016-04-14 12:15:00,31.57,31.63,31.51,31.62,26043.0,20.4604,20.4993,20.4215,20.4928,26043.0
2016-04-14 12:20:00,31.62,31.63,31.53,31.55,16500.0,20.4928,20.4993,20.4345,20.4474,16500.0
2016-04-14 12:25:00,31.56,31.59,31.45,31.51,32600.0,20.4539,20.4734,20.3826,20.4215,32600.0
2016-04-14 12:30:00,31.52,31.52,31.42,31.45,26910.0,20.428,20.428,20.3632,20.3826,26910.0
2016-04-14 12:35:00,31.45,31.46,31.3,31.3,43512.0,20.3826,20.3891,20.2854,20.2854,43512.0
2016-04-14 12:40:00,31.29,31.34,31.24,31.28,27100.0,20.2789,20.3113,20.2465,20.2725,27100.0
2016-04-14 12:45:00,31.27,31.28,31.17,31.21,22764.0,20.266,20.2725,20.2012,20.2271,22764.0
2016-04-14 12:50:00,31.2,31.29,31.19,31.24,27717.0,20.2206,20.2789,20.2141,20.2465,27717.0
2016-04-14 12:55:00,31.23,31.32,31.21,31.31,21191.0,20.24,20.2984,20.2271,20.2919,21191.0
2016-04-14 13:00:00,31.31,31.31,31.18,31.2,22293.0,20.2919,20.2919,20.2076,20.2206,22293.0
2016-04-14 13:05:00,31.2,31.22,31.15,31.19,18748.0,20.2206,20.2336,20.1882,20.2141,18748.0
2016-04-14 13:10:00,31.19,31.26,31.17,31.22,21396.0,20.2141,20.2595,20.2012,20.2336,21396.0
2016-04-14 13:15:00,31.23,31.34,31.23,31.3,31546.0,20.24,20.3113,20.24,20.2854,31546.0
2016-04-14 13:20:00,31.29,31.43,31.27,31.4,39971.0,20.2789,20.3697,20.266,20.3502,39971.0
2016-04-14 13:25:00,31.37,31.44,31.35,31.43,22505.0,20.3308,20.3761,20.3178,20.3697,22505.0
2016-04-14 13:30:00,31.43,31.55,31.4,31.55,31073.0,20.3697,20.4474,20.3502,20.4474,31073.0
2016-04-14 13:35:00,31.55,31.58,31.51,31.58,24398.0,20.4474,20.4669,20.4215,20.4669,24398.0
2016-04-14 13:40:00,31.58,31.6,31.53,31.58,22535.0,20.4669,20.4798,20.4345,20.4669,22535.0
2016-04-14 13:45:00,31.59,31.62,31.51,31.59,28046.0,20.4734,20.4928,20.4215,20.4734,28046.0
2016-04-14 13:50:00,31.58,31.69,31.55,31.69,22205.0,20.4669,20.5382,20.4474,20.5382,22205.0
2016-04-14 13:55:00,31.69,31.75,31.65,31.69,18496.0,20.5382,20.5771,20.5122,20.5382,18496.0
2016-04-14 14:00:00,31.69,31.69,31.53,31.6,27108.0,20.5382,20.5382,20.4345,20.4798,27108.0
2016-04-14 14:05:00,31.61,31.76,31.59,31.76,24605.0,20.4863,20.5835,20.4734,20.5835,24605.0
2016-04-14 14:10:00,31.75,31.83,31.74,31.81,33369.0,20.5771,20.6289,20.5706,20.6159,33369.0
2016-04-14 14:15:00,31.81,31.97,31.71,31.86,31523.0,20.6159,20.7196,20.5511,20.6483,31523.0
2016-04-14 14:20:00,31.85,32.0,31.84,31.9,30630.0,20.6419,20.7391,20.6354,20.6743,30630.0
2016-04-14 14:25:00,31.9,31.94,31.83,31.91,30984.0,20.6743,20.7002,20.6289,20.6808,30984.0
2016-04-14 14:30:00,31.9,31.91,31.8,31.86,27393.0,20.6743,20.6808,20.6095,20.6483,27393.0
2016-04-14 14:35:00,31.85,31.98,31.82,31.96,48090.0,20.6419,20.7261,20.6224,20.7132,48090.0
2016-04-14 14:40:00,31.94,31.95,31.82,31.85,70556.0,20.7002,20.7067,20.6224,20.6419,70556.0
2016-04-14 14:45:00,31.85,31.87,31.73,31.73,35508.0,20.6419,20.6548,20.5641,20.5641,35508.0
2016-04-14 14:50:00,31.74,31.74,31.67,31.73,20450.0,20.5706,20.5706,20.5252,20.5641,20450.0
2016-04-14 14:55:00,31.72,31.77,31.7,31.74,26042.0,20.5576,20.59,20.5447,20.5706,26042.0
2016-04-14 15:00:00,31.74,31.78,31.7,31.76,29466.0,20.5706,20.5965,20.5447,20.5835,29466.0
2016-04-14 15:05:00,31.76,31.86,31.72,31.85,51032.0,20.5835,20.6483,20.5576,20.6419,51032.0
2016-04-14 15:10:00,31.83,31.93,31.83,31.92,34238.0,20.6289,20.6937,20.6289,20.6872,34238.0
2016-04-14 15:15:00,31.91,31.99,31.91,31.95,43017.0,20.6808,20.7326,20.6808,20.7067,43017.0
2016-04-14 15:20:00,31.94,31.99,31.92,31.97,37216.0,20.7002,20.7326,20.6872,20.7196,37216.0
2016-04-14 15:25:00,31.97,32.0,31.93,31.95,63333.0,20.7196,20.7391,20.6937,20.7067,63333.0
2016-04-14 15:30:00,31.94,31.96,31.87,31.93,54130.0,20.7002,20.7132,20.6548,20.6937,54130.0
2016-04-14 15:35:00,31.93,32.08,31.91,32.08,56747.0,20.6937,20.7909,20.6808,20.7909,56747.0
2016-04-14 15:40:00,32.07,32.13,32.05,32.09,68947.0,20.7844,20.8233,20.7715,20.7974,68947.0
2016-04-14 15:45:00,32.1,32.18,32.06,32.1,116435.0,20.8039,20.8557,20.778,20.8039,116435.0
2016-04-14 15:50:00,32.1,32.15,32.08,32.13,79889.0,20.8039,20.8363,20.7909,20.8233,79889.0
2016-04-14 15:55:00,32.11,32.15,32.08,32.09,151683.0,20.8104,20.8363,20.7909,20.7974,151683.0
2016-04-15 09:30:00,31.66,31.88,31.42,31.8,36799.0,20.5187,20.6613,20.3632,20.6095,36799.0
2016-04-15 09:35:00,31.8,31.83,31.68,31.8,17572.0,20.6095,20.6289,20.5317,20.6095,17572.0
2016-04-15 09:40:00,31.8,31.84,31.61,31.76,22171.0,20.6095,20.6354,20.4863,20.5835,22171.0
2016-04-15 09:45:00,31.72,31.87,31.71,31.76,54529.0,20.5576,20.6548,20.5511,20.5835,54529.0
2016-04-15 09:50:00,31.75,31.8,31.53,31.64,31472.0,20.5771,20.6095,20.4345,20.5058,31472.0
2016-04-15 09:55:00,31.65,31.84,31.65,31.81,22061.0,20.5122,20.6354,20.5122,20.6159,22061.0
2016-04-15 10:00:00,31.81,31.93,31.74,31.88,61254.0,20.6159,20.6937,20.5706,20.6613,61254.0
2016-04-15 10:05:00,31.88,31.92,31.7,31.72,80538.0,20.6613,20.6872,20.5447,20.5576,80538.0
2016-04-15 10:10:00,31.74,31.92,31.7,31.79,81575.0,20.5706,20.6872,20.5447,20.603,81575.0
2016-04-15 10:15:00,31.8,31.8,31.71,31.79,41594.0,20.6095,20.6095,20.5511,20.603,41594.0
2016-04-15 10:20:00,31.78,31.83,31.69,31.82,45813.0,20.5965,20.6289,20.5382,20.6224,45813.0
2016-04-15 10:25:00,31.82,31.92,31.68,31.92,47244.0,20.6224,20.6872,20.5317,20.6872,47244.0
2016-04-15 10:30:00,31.92,32.12,31.88,32.06,48167.0,20.6872,20.8169,20.6613,20.778,48167.0
2016-04-15 10:35:00,32.07,32.23,32.05,32.2,47615.0,20.7844,20.8881,20.7715,20.8687,47615.0
2016-04-15 10:40:00,32.22,32.29,31.99,32.04,57268.0,20.8817,20.927,20.7326,20.765,57268.0
2016-04-15 10:45:00,32.07,32.19,32.03,32.14,29182.0,20.7844,20.8622,20.7585,20.8298,29182.0
2016-04-15 10:50:00,32.13,32.24,32.09,32.22,41614.0,20.8233,20.8946,20.7974,20.8817,41614.0
2016-04-15 10:55:00,32.19,32.2,32.04,32.08,44939.0,20.8622,20.8687,20.765,20.7909,44939.0
2016-04-15 11:00:00,32.1,32.22,32.09,32.11,46118.0,20.8039,20.8817,20.7974,20.8104,46118.0
2016-04-15 11:05:00,32.11,32.13,32.03,32.1,35419.0,20.8104,20.8233,20.7585,20.8039,35419.0
2016-04-15 11:10:00,32.1,32.24,32.08,32.24,43900.0,20.8039,20.8946,20.7909,20.8946,43900.0
2016-04-15 11:15:00,32.25,32.37,32.23,32.36,48732.0,20.9011,20.9789,20.8881,20.9724,48732.0
2016-04-15 11:20:00,32.37,32.46,32.24,32.24,25760.0,20.9789,21.0372,20.8946,20.8946,25760.0
2016-04-15 11:25:00,32.2,32.37,32.19,32.35,27999.0,20.8687,20.9789,20.8622,20.9659,27999.0
2016-04-15 11:30:00,32.35,32.41,32.32,32.35,25299.0,20.9659,21.0048,20.9465,20.9659,25299.0
2016-04-15 11:35:00,32.35,32.37,32.26,32.34,47364.0,20.9659,20.9789,20.9076,20.9594,47364.0
2016-04-15 11:40:00,32.33,32.44,32.32,32.35,62642.0,20.953,21.0242,20.9465,20.9659,62642.0
2016-04-15 11:45:00,32.35,32.41,32.23,32.3,78593.0,20.9659,21.0048,20.8881,20.9335,78593.0
2016-04-15 11:50:00,32.3,32.4,32.19,32.33,50000.0,20.9335,20.9983,20.8622,20.953,50000.0
2016-04-15 11:55:00,32.34,32.37,32.28,32.32,30346.0,20.9594,20.9789,20.9205,20.9465,30346.0
2016-04-15 12:00:00,32.32,32.52,32.32,32.5,66733.0,20.9465,21.0761,20.9465,21.0631,66733.0
2016-04-15 12:05:00,32.51,32.67,32.48,32.67,67786.0,21.0696,21.1733,21.0502,21.1733,67786.0
2016-04-15 12:10:00,32.68,32.79,32.67,32.78,44346.0,21.1798,21.2511,21.1733,21.2446,44346.0
2016-04-15 12:15:00,32.78,32.83,32.73,32.74,42613.0,21.2446,21.277,21.2122,21.2187,42613.0
2016-04-15 12:20:00,32.74,32.9,32.74,32.9,32006.0,21.2187,21.3224,21.2187,21.3224,32006.0
2016-04-15 12:25:00,32.89,32.96,32.85,32.87,36692.0,21.3159,21.3613,21.29,21.3029,36692.0
2016-04-15 12:30:00,32.87,32.88,32.77,32.77,37522.0,21.3029,21.3094,21.2381,21.2381,37522.0
2016-04-15 12:35:00,32.77,32.78,32.62,32.63,54844.0,21.2381,21.2446,21.1409,21.1474,54844.0
2016-04-15 12:40:00,32.64,32.78,32.63,32.74,37745.0,21.1539,21.2446,21.1474,21.2187,37745.0
2016-04-15 12:45:00,32.73,32.78,32.69,32.72,35036.0,21.2122,21.2446,21.1863,21.2057,35036.0
2016-04-15 12:50:00,32.71,32.77,32.71,32.75,29667.0,21.1992,21.2381,21.1992,21.2252,29667.0
2016-04-15 12:55:00,32.74,32.8,32.67,32.73,59024.0,21.2187,21.2576,21.1733,21.2122,59024.0
2016-04-15 13:00:00,32.73,32.89,32.73,32.89,33300.0,21.2122,21.3159,21.2122,21.3159,33300.0
2016-04-15 13:05:00,32.9,33.03,32.9,32.95,35128.0,21.3224,21.4066,21.3224,21.3548,35128.0
2016-04-15 13:10:00,32.95,33.03,32.9,32.91,26106.0,21.3548,21.4066,21.3224,21.3288,26106.0
2016-04-15 13:15:00,32.91,32.92,32.81,32.83,18113.0,21.3288,21.3353,21.264,21.277,18113.0
2016-04-15 13:20:00,32.84,32.93,32.84,32.93,23654.0,21.2835,21.3418,21.2835,21.3418,23654.0
2016-04-15 13:25:00,32.9,33.01,32.89,32.97,29465.0,21.3224,21.3937,21.3159,21.3677,29465.0
2016-04-15 13:30:00,32.94,32.99,32.88,32.97,21599.0,21.3483,21.3807,21.3094,21.3677,21599.0
2016-04-15 13:35:00,32.97,32.98,32.87,32.87,33262.0,21.3677,21.3742,21.3029,21.3029,33262.0
2016-04-15 13:40:00,32.86,32.87,32.79,32.85,25700.0,21.2964,21.3029,21.2511,21.29,25700.0
2016-04-15 13:45:00,32.85,32.96,32.79,32.95,27651.0,21.29,21.3613,21.2511,21.3548,27651.0
2016-04-15 13:50:00,32.94,33.07,32.94,33.03,35020.0,21.3483,21.4325,21.3483,21.4066,35020.0
2016-04-15 13:55:00,33.04,33.08,32.98,32.99,34827.0,21.4131,21.439,21.3742,21.3807,34827.0
2016-04-15 14:00:00,32.99,32.99,32.85,32.87,50537.0,21.3807,21.3807,21.29,21.3029,50537.0
2016-04-15 14:05:00,32.88,32.88,32.72,32.75,43905.0,21.3094,21.3094,21.2057,21.2252,43905.0
2016-04-15 14:10:00,32.74,32.77,32.65,32.65,43972.0,21.2187,21.2381,21.1603,21.1603,43972.0
2016-04-15 14:15:00,32.65,32.74,32.6,32.65,62835.0,21.1603,21.2187,21.1279,21.1603,62835.0
2016-04-15 14:20:00,32.64,32.66,32.57,32.57,37421.0,21.1539,21.1668,21.1085,21.1085,37421.0
2016-04-15 14:25:00,32.57,32.66,32.55,32.57,75897.0,21.1085,21.1668,21.0955,21.1085,75897.0
2016-04-15 14:30:00,32.58,32.72,32.57,32.68,33801.0,21.115,21.2057,21.1085,21.1798,33801.0
2016-04-15 14:35:00,32.68,32.8,32.66,32.67,59476.0,21.1798,21.2576,21.1668,21.1733,59476.0
2016-04-15 14:40:00,32.66,32.73,32.65,32.72,28368.0,21.1668,21.2122,21.1603,21.2057,28368.0
2016-04-15 14:45:00,32.72,32.8,32.71,32.72,55487.0,21.2057,21.2576,21.1992,21.2057,55487.0
2016-04-15 14:50:00,32.74,32.75,32.65,32.68,49921.0,21.2187,21.2252,21.1603,21.1798,49921.0
2016-04-15 14:55:00,32.67,32.73,32.65,32.7,36472.0,21.1733,21.2122,21.1603,21.1927,36472.0
2016-04-15 15:00:00,32.7,32.71,32.64,32.7,36034.0,21.1927,21.1992,21.1539,21.1927,36034.0
2016-04-15 15:05:00,32.69,32.69,32.65,32.65,34656.0,21.1863,21.1863,21.1603,21.1603,34656.0
2016-04-15 15:10:00,32.65,32.69,32.65,32.65,29566.0,21.1603,21.1863,21.1603,21.1603,29566.0
2016-04-15 15:15:00,32.65,32.66,32.65,32.65,27038.0,21.1603,21.1668,21.1603,21.1603,27038.0
2016-04-15 15:20:00,32.65,32.66,32.65,32.65,30981.0,21.1603,21.1668,21.1603,21.1603,30981.0
2016-04-15 15:25:00,32.65,32.66,32.58,32.59,64575.0,21.1603,21.1668,21.115,21.1215,64575.0
2016-04-15 15:30:00,32.59,32.61,32.54,32.57,55644.0,21.1215,21.1344,21.0891,21.1085,55644.0
2016-04-15 15:35:00,32.57,32.59,32.52,32.52,54005.0,21.1085,21.1215,21.0761,21.0761,54005.0
2016-04-15 15:40:00,32.53,32.53,32.47,32.48,84920.0,21.0826,21.0826,21.0437,21.0502,84920.0
2016-04-15 15:45:00,32.46,32.48,32.43,32.44,92367.0,21.0372,21.0502,21.0178,21.0242,92367.0
2016-04-15 15:50:00,32.44,32.44,32.32,32.34,134240.0,21.0242,21.0242,20.9465,20.9594,134240.0
2016-04-15 15:55:00,32.34,32.58,32.33,32.53,244452.0,20.9594,21.115,20.953,21.0826,244452.0
2016-04-18 09:30:00,30.91,31.13,30.76,30.94,68792.0,20.0327,20.1752,19.9354,20.0521,68792.0
2016-04-18 09:35:00,31.0,31.44,30.95,31.1,62821.0,20.091,20.3761,20.0586,20.1558,62821.0
2016-04-18 09:40:00,31.1,31.39,31.09,31.13,41387.0,20.1558,20.3437,20.1493,20.1752,41387.0
2016-04-18 09:45:00,31.14,31.85,31.12,31.8,132056.0,20.1817,20.6419,20.1688,20.6095,132056.0
2016-04-18 09:50:00,31.85,32.07,31.83,32.0,115127.0,20.6419,20.7844,20.6289,20.7391,115127.0
2016-04-18 09:55:00,31.98,32.28,31.98,32.26,34737.0,20.7261,20.9205,20.7261,20.9076,34737.0
2016-04-18 10:00:00,32.22,32.22,31.92,31.92,33885.0,20.8817,20.8817,20.6872,20.6872,33885.0
2016-04-18 10:05:00,31.98,32.04,31.91,32.0,64694.0,20.7261,20.765,20.6808,20.7391,64694.0
2016-04-18 10:10:00,31.99,32.01,31.9,31.98,94082.0,20.7326,20.7456,20.6743,20.7261,94082.0
2016-04-18 10:15:00,31.98,32.02,31.9,31.97,42364.0,20.7261,20.752,20.6743,20.7196,42364.0
2016-04-18 10:20:00,31.96,32.01,31.87,32.0,37812.0,20.7132,20.7456,20.6548,20.7391,37812.0
2016-04-18 10:25:00,32.0,32.02,31.92,31.98,30500.0,20.7391,20.752,20.6872,20.7261,30500.0
2016-04-18 10:30:00,31.98,32.02,31.95,32.01,80185.0,20.7261,20.752,20.7067,20.7456,80185.0
2016-04-18 10:35:00,32.02,32.19,31.99,32.07,28587.0,20.752,20.8622,20.7326,20.7844,28587.0
2016-04-18 10:40:00,32.09,32.21,31.99,32.04,21005.0,20.7974,20.8752,20.7326,20.765,21005.0
2016-04-18 10:45:00,32.04,32.08,31.96,31.98,22800.0,20.765,20.7909,20.7132,20.7261,22800.0
2016-04-18 10:50:00,31.97,32.04,31.9,32.04,10476.0,20.7196,20.765,20.6743,20.765,10476.0
2016-04-18 10:55:00,32.02,32.28,31.99,32.26,45847.0,20.752,20.9205,20.7326,20.9076,45847.0
2016-04-18 11:00:00,32.23,32.26,32.12,32.26,19391.0,20.8881,20.9076,20.8169,20.9076,19391.0
2016-04-18 11:05:00,32.25,32.33,32.23,32.29,21003.0,20.9011,20.953,20.8881,20.927,21003.0
2016-04-18 11:10:00,32.29,32.49,32.29,32.46,25420.0,20.927,21.0566,20.927,21.0372,25420.0
2016-04-18 11:15:00,32.46,32.64,32.46,32.63,25307.0,21.0372,21.1539,21.0372,21.1474,25307.0
2016-04-18 11:20:00,32.68,32.84,32.63,32.84,21646.0,21.1798,21.2835,21.1474,21.2835,21646.0
2016-04-18 11:25:00,32.84,33.02,32.76,32.99,104259.0,21.2835,21.4001,21.2316,21.3807,104259.0
2016-04-18 11:30:00,32.98,33.14,32.88,33.14,25283.0,21.3742,21.4779,21.3094,21.4779,25283.0
2016-04-18 11:35:00,33.15,33.3,33.12,33.28,25785.0,21.4844,21.5816,21.4649,21.5686,25785.0
2016-04-18 11:40:00,33.3,33.48,33.3,33.47,48653.0,21.5816,21.6983,21.5816,21.6918,48653.0
2016-04-18 11:45:00,33.47,33.51,33.09,33.09,68387.0,21.6918,21.7177,21.4455,21.4455,68387.0
2016-04-18 11:50:00,33.1,33.36,33.07,33.29,40454.0,21.452,21.6205,21.4325,21.5751,40454.0
2016-04-18 11:55:00,33.28,33.45,33.27,33.44,13298.0,21.5686,21.6788,21.5622,21.6723,13298.0
2016-04-18 12:00:00,33.41,33.46,33.23,33.35,28619.0,21.6529,21.6853,21.5362,21.614,28619.0
2016-04-18 12:05:00,33.33,33.33,33.15,33.23,24081.0,21.601,21.601,21.4844,21.5362,24081.0
2016-04-18 12:10:00,33.24,33.36,33.24,33.35,30250.0,21.5427,21.6205,21.5427,21.614,30250.0
2016-04-18 12:15:00,33.36,33.47,33.36,33.41,31295.0,21.6205,21.6918,21.6205,21.6529,31295.0
2016-04-18 12:20:00,33.39,33.44,33.34,33.36,10971.0,21.6399,21.6723,21.6075,21.6205,10971.0
2016-04-18 12:25:00,33.34,33.43,33.3,33.42,10810.0,21.6075,21.6659,21.5816,21.6594,10810.0
2016-04-18 12:30:00,33.39,33.47,33.33,33.37,16040.0,21.6399,21.6918,21.601,21.627,16040.0
2016-04-18 12:35:00,33.37,33.37,33.23,33.25,9676.0,21.627,21.627,21.5362,21.5492,9676.0
2016-04-18 12:40:00,33.24,33.36,33.22,33.33,9600.0,21.5427,21.6205,21.5298,21.601,9600.0
2016-04-18 12:45:00,33.34,33.47,33.33,33.46,34011.0,21.6075,21.6918,21.601,21.6853,34011.0
2016-04-18 12:50:00,33.44,33.44,33.33,33.39,9610.0,21.6723,21.6723,21.601,21.6399,9610.0
2016-04-18 12:55:00,33.38,33.45,33.35,33.45,13556.0,21.6335,21.6788,21.614,21.6788,13556.0
2016-04-18 13:00:00,33.45,33.7,33.45,33.65,31587.0,21.6788,21.8408,21.6788,21.8084,31587.0
2016-04-18 13:05:00,33.65,33.72,33.42,33.52,38094.0,21.8084,21.8538,21.6594,21.7242,38094.0
2016-04-18 13:10:00,33.53,33.58,33.4,33.44,20299.0,21.7307,21.7631,21.6464,21.6723,20299.0
2016-04-18 13:15:00,33.43,33.43,33.35,33.37,11277.0,21.6659,21.6659,21.614,21.627,11277.0
2016-04-18 13:20:00,33.37,33.52,33.35,33.5,36405.0,21.627,21.7242,21.614,21.7112,36405.0
2016-04-18 13:25:00,33.51,33.53,33.49,33.51,28115.0,21.7177,21.7307,21.7047,21.7177,28115.0
2016-04-18 13:30:00,33.51,33.52,33.44,33.44,35780.0,21.7177,21.7242,21.6723,21.6723,35780.0
2016-04-18 13:35:00,33.45,33.51,33.32,33.37,19156.0,21.6788,21.7177,21.5946,21.627,19156.0
2016-04-18 13:40:00,33.37,33.49,33.37,33.43,52704.0,21.627,21.7047,21.627,21.6659,52704.0
2016-04-18 13:45:00,33.43,33.44,33.36,33.39,68437.0,21.6659,21.6723,21.6205,21.6399,68437.0
2016-04-18 13:50:00,33.39,33.51,33.39,33.48,74195.0,21.6399,21.7177,21.6399,21.6983,74195.0
2016-04-18 13:55:00,33.48,33.48,33.34,33.36,39237.0,21.6983,21.6983,21.6075,21.6205,39237.0
2016-04-18 14:00:00,33.36,33.37,33.06,33.14,27767.0,21.6205,21.627,21.4261,21.4779,27767.0
2016-04-18 14:05:00,33.11,33.26,33.04,33.25,20549.0,21.4585,21.5557,21.4131,21.5492,20549.0
2016-04-18 14:10:00,33.25,33.4,33.19,33.23,30323.0,21.5492,21.6464,21.5103,21.5362,30323.0
2016-04-18 14:15:00,33.23,33.34,33.13,33.15,22224.0,21.5362,21.6075,21.4714,21.4844,22224.0
2016-04-18 14:20:00,33.15,33.26,33.05,33.21,20070.0,21.4844,21.5557,21.4196,21.5233,20070.0
2016-04-18 14:25:00,33.16,33.24,33.13,33.21,61341.0,21.4909,21.5427,21.4714,21.5233,61341.0
2016-04-18 14:30:00,33.19,33.27,33.12,33.25,42810.0,21.5103,21.5622,21.4649,21.5492,42810.0
2016-04-18 14:35:00,33.25,33.3,33.2,33.23,13880.0,21.5492,21.5816,21.5168,21.5362,13880.0
2016-04-18 14:40:00,33.23,33.32,33.18,33.32,10753.0,21.5362,21.5946,21.5038,21.5946,10753.0
2016-04-18 14:45:00,33.32,33.35,33.25,33.33,15226.0,21.5946,21.614,21.5492,21.601,15226.0
2016-04-18 14:50:00,33.34,33.35,33.28,33.32,12483.0,21.6075,21.614,21.5686,21.5946,12483.0
2016-04-18 14:55:00,33.33,33.34,33.26,33.34,35579.0,21.601,21.6075,21.5557,21.6075,35579.0
2016-04-18 15:00:00,33.33,33.36,33.29,33.35,23109.0,21.601,21.6205,21.5751,21.614,23109.0
2016-04-18 15:05:00,33.35,33.41,33.33,33.38,11728.0,21.614,21.6529,21.601,21.6335,11728.0
2016-04-18 15:10:00,33.38,33.44,33.34,33.4,17297.0,21.6335,21.6723,21.6075,21.6464,17297.0
2016-04-18 15:15:00,33.4,33.4,33.31,33.36,12750.0,21.6464,21.6464,21.5881,21.6205,12750.0
2016-04-18 15:20:00,33.35,33.4,33.33,33.39,15227.0,21.614,21.6464,21.601,21.6399,15227.0
2016-04-18 15:25:00,33.39,33.52,33.38,33.52,27574.0,21.6399,21.7242,21.6335,21.7242,27574.0
2016-04-18 15:30:00,33.51,33.55,33.49,33.53,20809.0,21.7177,21.7436,21.7047,21.7307,20809.0
2016-04-18 15:35:00,33.53,33.55,33.49,33.52,20625.0,21.7307,21.7436,21.7047,21.7242,20625.0
2016-04-18 15:40:00,33.52,33.58,33.5,33.58,36635.0,21.7242,21.7631,21.7112,21.7631,36635.0
2016-04-18 15:45:00,33.57,33.58,33.44,33.47,122859.0,21.7566,21.7631,21.6723,21.6918,122859.0
2016-04-18 15:50:00,33.47,33.54,33.41,33.54,108628.0,21.6918,21.7372,21.6529,21.7372,108628.0
2016-04-18 15:55:00,33.53,33.57,33.46,33.49,125319.0,21.7307,21.7566,21.6853,21.7047,125319.0
2016-04-19 09:30:00,34.34,35.63,34.3,34.89,170690.0,22.2556,23.0917,22.2297,22.6121,170690.0
2016-04-19 09:35:00,34.88,35.21,34.78,35.0,97558.0,22.6056,22.8195,22.5408,22.6834,97558.0
2016-04-19 09:40:00,34.98,35.24,34.84,35.02,119142.0,22.6704,22.8389,22.5797,22.6963,119142.0
2016-04-19 09:45:00,34.93,35.54,34.89,35.46,24586.0,22.638,23.0333,22.6121,22.9815,24586.0
2016-04-19 09:50:00,35.47,35.76,35.34,35.44,43532.0,22.988,23.1759,22.9037,22.9685,43532.0
2016-04-19 09:55:00,35.39,35.59,35.17,35.53,47949.0,22.9361,23.0657,22.7935,23.0269,47949.0
2016-04-19 10:00:00,35.51,35.59,35.35,35.59,51973.0,23.0139,23.0657,22.9102,23.0657,51973.0
2016-04-19 10:05:00,35.57,35.85,35.52,35.77,85082.0,23.0528,23.2343,23.0204,23.1824,85082.0
2016-04-19 10:10:00,35.75,35.83,35.71,35.79,62879.0,23.1694,23.2213,23.1435,23.1954,62879.0
2016-04-19 10:15:00,35.79,35.86,35.66,35.69,88098.0,23.1954,23.2407,23.1111,23.1306,88098.0
2016-04-19 10:20:00,35.67,35.85,35.56,35.75,64971.0,23.1176,23.2343,23.0463,23.1694,64971.0
2016-04-19 10:25:00,35.74,35.85,35.66,35.72,50472.0,23.163,23.2343,23.1111,23.15,50472.0
2016-04-19 10:30:00,35.72,35.9,35.72,35.88,76416.0,23.15,23.2667,23.15,23.2537,76416.0
2016-04-19 10:35:00,35.86,35.98,35.83,35.91,51825.0,23.2407,23.3185,23.2213,23.2731,51825.0
2016-04-19 10:40:00,35.9,35.91,35.51,35.78,56285.0,23.2667,23.2731,23.0139,23.1889,56285.0
2016-04-19 10:45:00,35.8,36.06,35.79,36.06,48666.0,23.2018,23.3704,23.1954,23.3704,48666.0
2016-04-19 10:50:00,36.06,36.52,36.06,36.49,131761.0,23.3704,23.6685,23.3704,23.649,131761.0
2016-04-19 10:55:00,36.49,36.59,36.41,36.53,74208.0,23.649,23.7138,23.5972,23.675,74208.0
2016-04-19 11:00:00,36.55,36.8,36.5,36.8,102803.0,23.6879,23.8499,23.6555,23.8499,102803.0
2016-04-19 11:05:00,36.8,36.87,36.68,36.68,57833.0,23.8499,23.8953,23.7722,23.7722,57833.0
2016-04-19 11:10:00,36.72,36.97,36.67,36.74,59320.0,23.7981,23.9601,23.7657,23.8111,59320.0
2016-04-19 11:15:00,36.72,36.72,36.47,36.49,61933.0,23.7981,23.7981,23.6361,23.649,61933.0
2016-04-19 11:20:00,36.5,36.61,36.35,36.41,71865.0,23.6555,23.7268,23.5583,23.5972,71865.0
2016-04-19 11:25:00,36.43,36.5,36.28,36.31,49476.0,23.6101,23.6555,23.5129,23.5324,49476.0
2016-04-19 11:30:00,36.31,36.32,36.16,36.21,39415.0,23.5324,23.5389,23.4352,23.4676,39415.0
2016-04-19 11:35:00,36.2,36.24,36.09,36.13,88075.0,23.4611,23.487,23.3898,23.4157,88075.0
2016-04-19 11:40:00,36.14,36.26,36.12,36.19,42525.0,23.4222,23.5,23.4092,23.4546,42525.0
2016-04-19 11:45:00,36.18,36.28,36.12,36.28,16716.0,23.4481,23.5129,23.4092,23.5129,16716.0
2016-04-19 11:50:00,36.28,36.44,36.2,36.28,29324.0,23.5129,23.6166,23.4611,23.5129,29324.0
2016-04-19 11:55:00,36.28,36.4,36.23,36.34,21962.0,23.5129,23.5907,23.4805,23.5518,21962.0
2016-04-19 12:00:00,36.32,36.44,36.29,36.37,162487.0,23.5389,23.6166,23.5194,23.5713,162487.0
2016-04-19 12:05:00,36.37,36.64,36.35,36.47,38369.0,23.5713,23.7462,23.5583,23.6361,38369.0
2016-04-19 12:10:00,36.45,36.46,36.25,36.27,44652.0,23.6231,23.6296,23.4935,23.5065,44652.0
2016-04-19 12:15:00,36.28,36.35,36.26,36.32,20732.0,23.5129,23.5583,23.5,23.5389,20732.0
2016-04-19 12:20:00,36.31,36.43,36.29,36.43,23211.0,23.5324,23.6101,23.5194,23.6101,23211.0
2016-04-19 12:25:00,36.45,36.74,36.45,36.67,35089.0,23.6231,23.8111,23.6231,23.7657,35089.0
2016-04-19 12:30:00,36.67,36.76,36.61,36.76,45657.0,23.7657,23.824,23.7268,23.824,45657.0
2016-04-19 12:35:00,36.76,36.79,36.53,36.53,43678.0,23.824,23.8435,23.675,23.675,43678.0
2016-04-19 12:40:00,36.52,36.6,36.42,36.51,77121.0,23.6685,23.7203,23.6037,23.662,77121.0
2016-04-19 12:45:00,36.51,36.52,36.4,36.48,34634.0,23.662,23.6685,23.5907,23.6426,34634.0
2016-04-19 12:50:00,36.47,36.51,36.42,36.5,78745.0,23.6361,23.662,23.6037,23.6555,78745.0
2016-04-19 12:55:00,36.5,36.55,36.47,36.47,43582.0,23.6555,23.6879,23.6361,23.6361,43582.0
2016-04-19 13:00:00,36.48,36.75,36.48,36.73,38264.0,23.6426,23.8175,23.6426,23.8046,38264.0
2016-04-19 13:05:00,36.7,36.74,36.63,36.65,21400.0,23.7851,23.8111,23.7398,23.7527,21400.0
2016-04-19 13:10:00,36.65,36.74,36.59,36.73,34052.0,23.7527,23.8111,23.7138,23.8046,34052.0
2016-04-19 13:15:00,36.75,36.75,36.66,36.71,26839.0,23.8175,23.8175,23.7592,23.7916,26839.0
2016-04-19 13:20:00,36.72,36.76,36.67,36.74,37618.0,23.7981,23.824,23.7657,23.8111,37618.0
2016-04-19 13:25:00,36.74,36.74,36.58,36.6,28954.0,23.8111,23.8111,23.7074,23.7203,28954.0
2016-04-19 13:30:00,36.6,36.61,36.47,36.5,42689.0,23.7203,23.7268,23.6361,23.6555,42689.0
2016-04-19 13:35:00,36.5,36.51,36.47,36.49,30134.0,23.6555,23.662,23.6361,23.649,30134.0
2016-04-19 13:40:00,36.48,36.51,36.48,36.51,40344.0,23.6426,23.662,23.6426,23.662,40344.0
2016-04-19 13:45:00,36.5,36.62,36.48,36.62,41013.0,23.6555,23.7333,23.6426,23.7333,41013.0
2016-04-19 13:50:00,36.62,36.68,36.55,36.63,20631.0,23.7333,23.7722,23.6879,23.7398,20631.0
2016-04-19 13:55:00,36.62,36.65,36.57,36.59,20281.0,23.7333,23.7527,23.7009,23.7138,20281.0
2016-04-19 14:00:00,36.58,36.61,36.5,36.5,23461.0,23.7074,23.7268,23.6555,23.6555,23461.0
2016-04-19 14:05:00,36.5,36.6,36.49,36.6,18795.0,23.6555,23.7203,23.649,23.7203,18795.0
2016-04-19 14:10:00,36.59,36.59,36.51,36.53,20763.0,23.7138,23.7138,23.662,23.675,20763.0
2016-04-19 14:15:00,36.52,36.58,36.47,36.49,32093.0,23.6685,23.7074,23.6361,23.649,32093.0
2016-04-19 14:20:00,36.5,36.54,36.45,36.51,31901.0,23.6555,23.6814,23.6231,23.662,31901.0
2016-04-19 14:25:00,36.52,36.67,36.49,36.56,25282.0,23.6685,23.7657,23.649,23.6944,25282.0
2016-04-19 14:30:00,36.56,36.74,36.52,36.72,35130.0,23.6944,23.8111,23.6685,23.7981,35130.0
2016-04-19 14:35:00,36.7,36.76,36.69,36.75,12635.0,23.7851,23.824,23.7787,23.8175,12635.0
2016-04-19 14:40:00,36.72,36.84,36.72,36.82,23399.0,23.7981,23.8759,23.7981,23.8629,23399.0
2016-04-19 14:45:00,36.84,37.04,36.81,37.04,34507.0,23.8759,24.0055,23.8564,24.0055,34507.0
2016-04-19 14:50:00,37.04,37.08,36.93,37.04,24798.0,24.0055,24.0314,23.9342,24.0055,24798.0
2016-04-19 14:55:00,37.05,37.1,36.98,37.0,21463.0,24.012,24.0444,23.9666,23.9796,21463.0
2016-04-19 15:00:00,36.99,37.02,36.92,36.98,19459.0,23.9731,23.9925,23.9277,23.9666,19459.0
2016-04-19 15:05:00,36.97,37.05,36.89,37.05,24157.0,23.9601,24.012,23.9083,24.012,24157.0
2016-04-19 15:10:00,37.05,37.13,36.93,37.11,53538.0,24.012,24.0638,23.9342,24.0509,53538.0
2016-04-19 15:15:00,37.08,37.24,37.07,37.24,22012.0,24.0314,24.1351,24.0249,24.1351,22012.0
2016-04-19 15:20:00,37.24,37.33,37.23,37.28,42283.0,24.1351,24.1934,24.1286,24.161,42283.0
2016-04-19 15:25:00,37.27,37.29,37.19,37.29,31700.0,24.1545,24.1675,24.1027,24.1675,31700.0
2016-04-19 15:30:00,37.3,37.33,37.22,37.33,35336.0,24.174,24.1934,24.1221,24.1934,35336.0
2016-04-19 15:35:00,37.33,37.37,37.22,37.26,41303.0,24.1934,24.2194,24.1221,24.1481,41303.0
2016-04-19 15:40:00,37.27,37.4,37.24,37.27,71321.0,24.1545,24.2388,24.1351,24.1545,71321.0
2016-04-19 15:45:00,37.27,37.32,37.22,37.25,88067.0,24.1545,24.187,24.1221,24.1416,88067.0
2016-04-19 15:50:00,37.26,37.37,37.09,37.11,101164.0,24.1481,24.2194,24.0379,24.0509,101164.0
2016-04-19 15:55:00,37.1,37.27,37.09,37.2,146685.0,24.0444,24.1545,24.0379,24.1092,146685.0
2016-04-20 09:30:00,36.85,37.5,36.71,37.29,87909.0,23.8823,24.3036,23.7916,24.1675,87909.0
2016-04-20 09:35:00,37.32,37.79,37.23,37.79,71944.0,24.187,24.4916,24.1286,24.4916,71944.0
2016-04-20 09:40:00,37.77,38.02,37.54,37.86,166873.0,24.4786,24.6406,24.3295,24.5369,166873.0
2016-04-20 09:45:00,37.85,37.87,37.29,37.47,78381.0,24.5304,24.5434,24.1675,24.2842,78381.0
2016-04-20 09:50:00,37.39,37.68,37.13,37.14,56151.0,24.2323,24.4203,24.0638,24.0703,56151.0
2016-04-20 09:55:00,37.11,37.26,36.96,37.23,38717.0,24.0509,24.1481,23.9536,24.1286,38717.0
2016-04-20 10:00:00,37.2,37.27,36.92,36.97,65620.0,24.1092,24.1545,23.9277,23.9601,65620.0
2016-04-20 10:05:00,36.96,37.04,36.85,36.93,49285.0,23.9536,24.0055,23.8823,23.9342,49285.0
2016-04-20 10:10:00,36.93,37.27,36.89,37.19,48761.0,23.9342,24.1545,23.9083,24.1027,48761.0
2016-04-20 10:15:00,37.19,37.19,36.87,36.88,36037.0,24.1027,24.1027,23.8953,23.9018,36037.0
2016-04-20 10:20:00,36.89,37.0,36.84,36.92,53905.0,23.9083,23.9796,23.8759,23.9277,53905.0
2016-04-20 10:25:00,36.91,37.01,36.85,36.9,67853.0,23.9212,23.986,23.8823,23.9148,67853.0
2016-04-20 10:30:00,36.92,37.3,36.92,37.2,53410.0,23.9277,24.174,23.9277,24.1092,53410.0
2016-04-20 10:35:00,37.18,37.29,36.98,37.12,109072.0,24.0962,24.1675,23.9666,24.0573,109072.0
2016-04-20 10:40:00,37.11,37.47,36.98,37.47,49049.0,24.0509,24.2842,23.9666,24.2842,49049.0
2016-04-20 10:45:00,37.45,37.69,37.42,37.64,39223.0,24.2712,24.4267,24.2518,24.3943,39223.0
2016-04-20 10:50:00,37.62,38.0,37.57,37.91,100233.0,24.3814,24.6277,24.349,24.5693,100233.0
2016-04-20 10:55:00,37.92,38.13,37.74,37.91,157704.0,24.5758,24.7119,24.4592,24.5693,157704.0
2016-04-20 11:00:00,37.92,38.12,37.63,37.79,193741.0,24.5758,24.7054,24.3879,24.4916,193741.0
2016-04-20 11:05:00,37.79,37.94,37.77,37.85,113622.0,24.4916,24.5888,24.4786,24.5304,113622.0
2016-04-20 11:10:00,37.86,37.97,37.78,37.8,35210.0,24.5369,24.6082,24.4851,24.498,35210.0
2016-04-20 11:15:00,37.82,37.99,37.78,37.89,28377.0,24.511,24.6212,24.4851,24.5564,28377.0
2016-04-20 11:20:00,37.89,38.08,37.89,37.98,44576.0,24.5564,24.6795,24.5564,24.6147,44576.0
2016-04-20 11:25:00,37.99,38.16,37.92,38.07,38852.0,24.6212,24.7314,24.5758,24.673,38852.0
2016-04-20 11:30:00,38.06,38.1,37.93,37.93,40048.0,24.6665,24.6925,24.5823,24.5823,40048.0
2016-04-20 11:35:00,37.92,37.92,37.63,37.82,61517.0,24.5758,24.5758,24.3879,24.511,61517.0
2016-04-20 11:40:00,37.81,38.09,37.78,38.06,32853.0,24.5045,24.686,24.4851,24.6665,32853.0
2016-04-20 11:45:00,38.08,38.31,38.08,38.18,36880.0,24.6795,24.8286,24.6795,24.7443,36880.0
2016-04-20 11:50:00,38.19,38.27,37.97,38.19,42131.0,24.7508,24.8026,24.6082,24.7508,42131.0
2016-04-20 11:55:00,38.2,38.42,38.19,38.24,31223.0,24.7573,24.8999,24.7508,24.7832,31223.0
2016-04-20 12:00:00,38.23,38.43,38.15,38.43,30006.0,24.7767,24.9063,24.7249,24.9063,30006.0
2016-04-20 12:05:00,38.43,38.76,38.38,38.69,168681.0,24.9063,25.1202,24.8739,25.0748,168681.0
2016-04-20 12:10:00,38.68,38.74,38.64,38.72,67969.0,25.0684,25.1073,25.0424,25.0943,67969.0
2016-04-20 12:15:00,38.73,39.0,38.7,38.95,110503.0,25.1008,25.2758,25.0813,25.2434,110503.0
2016-04-20 12:20:00,38.95,38.98,38.8,38.96,60226.0,25.2434,25.2628,25.1461,25.2498,60226.0
2016-04-20 12:25:00,38.96,39.14,38.81,38.9,198067.0,25.2498,25.3665,25.1526,25.2109,198067.0
2016-04-20 12:30:00,38.89,38.89,38.64,38.81,85691.0,25.2045,25.2045,25.0424,25.1526,85691.0
2016-04-20 12:35:00,38.81,39.0,38.67,38.98,77320.0,25.1526,25.2758,25.0619,25.2628,77320.0
2016-04-20 12:40:00,38.99,39.12,38.97,39.12,87088.0,25.2693,25.3535,25.2563,25.3535,87088.0
2016-04-20 12:45:00,39.12,39.17,38.77,38.8,24581.0,25.3535,25.3859,25.1267,25.1461,24581.0
2016-04-20 12:50:00,38.78,38.78,38.48,38.66,30783.0,25.1332,25.1332,24.9387,25.0554,30783.0
2016-04-20 12:55:00,38.66,38.77,38.5,38.55,30724.0,25.0554,25.1267,24.9517,24.9841,30724.0
2016-04-20 13:00:00,38.54,38.68,38.54,38.66,10933.0,24.9776,25.0684,24.9776,25.0554,10933.0
2016-04-20 13:05:00,38.66,38.72,38.6,38.6,17210.0,25.0554,25.0943,25.0165,25.0165,17210.0
2016-04-20 13:10:00,38.63,38.66,38.5,38.57,21000.0,25.036,25.0554,24.9517,24.9971,21000.0
2016-04-20 13:15:00,38.6,38.76,38.59,38.76,19620.0,25.0165,25.1202,25.01,25.1202,19620.0
2016-04-20 13:20:00,38.75,38.82,38.71,38.73,16011.0,25.1137,25.1591,25.0878,25.1008,16011.0
2016-04-20 13:25:00,38.73,38.77,38.55,38.7,19164.0,25.1008,25.1267,24.9841,25.0813,19164.0
2016-04-20 13:30:00,38.68,38.68,38.5,38.53,13045.0,25.0684,25.0684,24.9517,24.9712,13045.0
2016-04-20 13:35:00,38.55,38.71,38.52,38.59,31323.0,24.9841,25.0878,24.9647,25.01,31323.0
2016-04-20 13:40:00,38.6,38.64,38.54,38.58,23012.0,25.0165,25.0424,24.9776,25.0036,23012.0
2016-04-20 13:45:00,38.6,38.77,38.6,38.75,50990.0,25.0165,25.1267,25.0165,25.1137,50990.0
2016-04-20 13:50:00,38.74,38.74,38.52,38.52,28330.0,25.1073,25.1073,24.9647,24.9647,28330.0
2016-04-20 13:55:00,38.51,38.52,38.29,38.35,24580.0,24.9582,24.9647,24.8156,24.8545,24580.0
2016-04-20 14:00:00,38.34,38.39,38.28,38.37,24659.0,24.848,24.8804,24.8091,24.8675,24659.0
2016-04-20 14:05:00,38.37,38.37,38.21,38.24,90372.0,24.8675,24.8675,24.7638,24.7832,90372.0
2016-04-20 14:10:00,38.27,38.27,38.17,38.19,23892.0,24.8026,24.8026,24.7378,24.7508,23892.0
2016-04-20 14:15:00,38.18,38.18,38.08,38.15,42498.0,24.7443,24.7443,24.6795,24.7249,42498.0
2016-04-20 14:20:00,38.15,38.16,37.96,37.96,49744.0,24.7249,24.7314,24.6017,24.6017,49744.0
2016-04-20 14:25:00,37.95,37.98,37.9,37.97,27544.0,24.5953,24.6147,24.5628,24.6082,27544.0
2016-04-20 14:30:00,37.98,38.0,37.94,37.96,46649.0,24.6147,24.6277,24.5888,24.6017,46649.0
2016-04-20 14:35:00,37.98,38.01,37.95,37.98,61545.0,24.6147,24.6341,24.5953,24.6147,61545.0
2016-04-20 14:40:00,37.99,38.01,37.92,38.0,24384.0,24.6212,24.6341,24.5758,24.6277,24384.0
2016-04-20 14:45:00,38.0,38.01,37.92,37.95,31225.0,24.6277,24.6341,24.5758,24.5953,31225.0
2016-04-20 14:50:00,37.96,38.01,37.96,38.0,95037.0,24.6017,24.6341,24.6017,24.6277,95037.0
2016-04-20 14:55:00,38.0,38.19,37.99,38.08,120142.0,24.6277,24.7508,24.6212,24.6795,120142.0
2016-04-20 15:00:00,38.07,38.18,38.06,38.07,25766.0,24.673,24.7443,24.6665,24.673,25766.0
2016-04-20 15:05:00,38.05,38.05,37.92,37.92,33863.0,24.6601,24.6601,24.5758,24.5758,33863.0
2016-04-20 15:10:00,37.91,37.91,37.8,37.84,55562.0,24.5693,24.5693,24.498,24.524,55562.0
2016-04-20 15:15:00,37.84,37.89,37.74,37.8,22117.0,24.524,24.5564,24.4592,24.498,22117.0
2016-04-20 15:20:00,37.79,37.82,37.74,37.79,32422.0,24.4916,24.511,24.4592,24.4916,32422.0
2016-04-20 15:25:00,37.79,37.79,37.66,37.66,63076.0,24.4916,24.4916,24.4073,24.4073,63076.0
2016-04-20 15:30:00,37.68,37.8,37.68,37.75,32781.0,24.4203,24.498,24.4203,24.4656,32781.0
2016-04-20 15:35:00,37.76,37.83,37.72,37.8,27717.0,24.4721,24.5175,24.4462,24.498,27717.0
2016-04-20 15:40:00,37.8,37.83,37.74,37.74,48145.0,24.498,24.5175,24.4592,24.4592,48145.0
2016-04-20 15:45:00,37.74,38.0,37.74,38.0,62346.0,24.4592,24.6277,24.4592,24.6277,62346.0
2016-04-20 15:50:00,38.0,38.04,37.71,37.72,159511.0,24.6277,24.6536,24.4397,24.4462,159511.0
2016-04-20 15:55:00,37.72,37.87,37.67,37.8,197358.0,24.4462,24.5434,24.4138,24.498,197358.0
2016-04-21 09:30:00,37.74,37.99,37.56,37.83,114453.0,24.4592,24.6212,24.3425,24.5175,114453.0
2016-04-21 09:35:00,37.79,37.82,37.3,37.81,171371.0,24.4916,24.511,24.174,24.5045,171371.0
2016-04-21 09:40:00,37.81,37.95,37.63,37.84,24526.0,24.5045,24.5953,24.3879,24.524,24526.0
2016-04-21 09:45:00,37.92,38.35,37.73,38.32,154127.0,24.5758,24.8545,24.4527,24.8351,154127.0
2016-04-21 09:50:00,38.3,38.54,38.08,38.35,72163.0,24.8221,24.9776,24.6795,24.8545,72163.0
2016-04-21 09:55:00,38.39,38.5,38.03,38.04,70162.0,24.8804,24.9517,24.6471,24.6536,70162.0
2016-04-21 10:00:00,38.07,38.2,37.99,38.15,157027.0,24.673,24.7573,24.6212,24.7249,157027.0
2016-04-21 10:05:00,38.16,38.41,37.87,38.09,137343.0,24.7314,24.8934,24.5434,24.686,137343.0
2016-04-21 10:10:00,38.1,38.58,38.05,38.54,35453.0,24.6925,25.0036,24.6601,24.9776,35453.0
2016-04-21 10:15:00,38.54,38.55,38.26,38.55,27048.0,24.9776,24.9841,24.7962,24.9841,27048.0
2016-04-21 10:20:00,38.57,38.64,38.28,38.29,51976.0,24.9971,25.0424,24.8091,24.8156,51976.0
2016-04-21 10:25:00,38.25,38.37,38.06,38.13,20373.0,24.7897,24.8675,24.6665,24.7119,20373.0
2016-04-21 10:30:00,38.13,38.17,37.98,38.03,32904.0,24.7119,24.7378,24.6147,24.6471,32904.0
2016-04-21 10:35:00,38.03,38.51,38.03,38.45,19081.0,24.6471,24.9582,24.6471,24.9193,19081.0
2016-04-21 10:40:00,38.45,38.58,38.27,38.27,14858.0,24.9193,25.0036,24.8026,24.8026,14858.0
2016-04-21 10:45:00,38.27,38.35,38.03,38.03,39208.0,24.8026,24.8545,24.6471,24.6471,39208.0
2016-04-21 10:50:00,38.04,38.08,37.82,37.83,55530.0,24.6536,24.6795,24.511,24.5175,55530.0
2016-04-21 10:55:00,37.82,38.0,37.82,37.88,51501.0,24.511,24.6277,24.511,24.5499,51501.0
2016-04-21 11:00:00,37.89,37.95,37.87,37.92,86019.0,24.5564,24.5953,24.5434,24.5758,86019.0
2016-04-21 11:05:00,37.92,38.09,37.91,38.0,73959.0,24.5758,24.686,24.5693,24.6277,73959.0
2016-04-21 11:10:00,38.01,38.34,37.98,38.26,28461.0,24.6341,24.848,24.6147,24.7962,28461.0
2016-04-21 11:15:00,38.31,38.62,38.25,38.61,25411.0,24.8286,25.0295,24.7897,25.023,25411.0
2016-04-21 11:20:00,38.63,38.85,38.51,38.66,87833.0,25.036,25.1785,24.9582,25.0554,87833.0
2016-04-21 11:25:00,38.65,38.83,38.64,38.75,39451.0,25.0489,25.1656,25.0424,25.1137,39451.0
2016-04-21 11:30:00,38.77,38.9,38.65,38.81,29543.0,25.1267,25.2109,25.0489,25.1526,29543.0
2016-04-21 11:35:00,38.83,38.9,38.79,38.84,20180.0,25.1656,25.2109,25.1397,25.1721,20180.0
2016-04-21 11:40:00,38.8,38.83,38.62,38.65,12591.0,25.1461,25.1656,25.0295,25.0489,12591.0
2016-04-21 11:45:00,38.66,38.72,38.56,38.66,17801.0,25.0554,25.0943,24.9906,25.0554,17801.0
2016-04-21 11:50:00,38.65,38.74,38.64,38.68,16777.0,25.0489,25.1073,25.0424,25.0684,16777.0
2016-04-21 11:55:00,38.66,38.66,38.42,38.45,59284.0,25.0554,25.0554,24.8999,24.9193,59284.0
2016-04-21 12:00:00,38.43,38.45,38.26,38.4,60457.0,24.9063,24.9193,24.7962,24.8869,60457.0
2016-04-21 12:05:00,38.43,38.56,38.37,38.5,17130.0,24.9063,24.9906,24.8675,24.9517,17130.0
2016-04-21 12:10:00,38.5,38.51,38.32,38.35,8896.0,24.9517,24.9582,24.8351,24.8545,8896.0
2016-04-21 12:15:00,38.33,38.51,38.32,38.5,17782.0,24.8415,24.9582,24.8351,24.9517,17782.0
2016-04-21 12:20:00,38.5,38.53,38.45,38.45,11552.0,24.9517,24.9712,24.9193,24.9193,11552.0
2016-04-21 12:25:00,38.42,38.47,38.37,38.43,14499.0,24.8999,24.9323,24.8675,24.9063,14499.0
2016-04-21 12:30:00,38.41,38.48,38.39,38.43,17426.0,24.8934,24.9387,24.8804,24.9063,17426.0
2016-04-21 12:35:00,38.42,38.55,38.42,38.54,17254.0,24.8999,24.9841,24.8999,24.9776,17254.0
2016-04-21 12:40:00,38.54,38.56,38.45,38.53,16308.0,24.9776,24.9906,24.9193,24.9712,16308.0
2016-04-21 12:45:00,38.5,38.54,38.43,38.43,20619.0,24.9517,24.9776,24.9063,24.9063,20619.0
2016-04-21 12:50:00,38.42,38.51,38.34,38.5,23967.0,24.8999,24.9582,24.848,24.9517,23967.0
2016-04-21 12:55:00,38.49,38.65,38.49,38.65,11577.0,24.9452,25.0489,24.9452,25.0489,11577.0
2016-04-21 13:00:00,38.65,38.76,38.56,38.56,15118.0,25.0489,25.1202,24.9906,24.9906,15118.0
2016-04-21 13:05:00,38.53,38.56,38.4,38.4,17987.0,24.9712,24.9906,24.8869,24.8869,17987.0
2016-04-21 13:10:00,38.4,38.43,38.34,38.39,12959.0,24.8869,24.9063,24.848,24.8804,12959.0
2016-04-21 13:15:00,38.4,38.55,38.36,38.44,37779.0,24.8869,24.9841,24.861,24.9128,37779.0
2016-04-21 13:20:00,38.44,38.58,38.44,38.54,28575.0,24.9128,25.0036,24.9128,24.9776,28575.0
2016-04-21 13:25:00,38.54,38.56,38.32,38.36,14187.0,24.9776,24.9906,24.8351,24.861,14187.0
2016-04-21 13:30:00,38.35,38.35,38.17,38.19,13840.0,24.8545,24.8545,24.7378,24.7508,13840.0
2016-04-21 13:35:00,38.18,38.27,38.16,38.23,19085.0,24.7443,24.8026,24.7314,24.7767,19085.0
2016-04-21 13:40:00,38.23,38.31,38.2,38.29,13249.0,24.7767,24.8286,24.7573,24.8156,13249.0
2016-04-21 13:45:00,38.3,38.32,38.2,38.21,11262.0,24.8221,24.8351,24.7573,24.7638,11262.0
2016-04-21 13:50:00,38.2,38.26,38.17,38.26,10316.0,24.7573,24.7962,24.7378,24.7962,10316.0
2016-04-21 13:55:00,38.25,38.32,38.19,38.29,16934.0,24.7897,24.8351,24.7508,24.8156,16934.0
2016-04-21 14:00:00,38.28,38.3,38.24,38.27,17311.0,24.8091,24.8221,24.7832,24.8026,17311.0
2016-04-21 14:05:00,38.29,38.3,38.2,38.2,15319.0,24.8156,24.8221,24.7573,24.7573,15319.0
2016-04-21 14:10:00,38.22,38.24,38.18,38.21,23044.0,24.7702,24.7832,24.7443,24.7638,23044.0
2016-04-21 14:15:00,38.21,38.21,38.04,38.11,22379.0,24.7638,24.7638,24.6536,24.699,22379.0
2016-04-21 14:20:00,38.12,38.14,38.02,38.04,29425.0,24.7054,24.7184,24.6406,24.6536,29425.0
2016-04-21 14:25:00,38.04,38.04,37.87,37.91,29955.0,24.6536,24.6536,24.5434,24.5693,29955.0
2016-04-21 14:30:00,37.9,37.92,37.8,37.85,29225.0,24.5628,24.5758,24.498,24.5304,29225.0
2016-04-21 14:35:00,37.87,37.89,37.8,37.88,29479.0,24.5434,24.5564,24.498,24.5499,29479.0
2016-04-21 14:40:00,37.88,37.98,37.86,37.98,30611.0,24.5499,24.6147,24.5369,24.6147,30611.0
2016-04-21 14:45:00,37.99,38.0,37.85,37.93,27661.0,24.6212,24.6277,24.5304,24.5823,27661.0
2016-04-21 14:50:00,37.94,37.95,37.9,37.92,18624.0,24.5888,24.5953,24.5628,24.5758,18624.0
2016-04-21 14:55:00,37.91,37.99,37.89,37.99,23023.0,24.5693,24.6212,24.5564,24.6212,23023.0
2016-04-21 15:00:00,37.98,38.05,37.97,38.03,28276.0,24.6147,24.6601,24.6082,24.6471,28276.0
2016-04-21 15:05:00,38.04,38.09,38.02,38.03,19863.0,24.6536,24.686,24.6406,24.6471,19863.0
2016-04-21 15:10:00,38.01,38.04,38.0,38.04,15814.0,24.6341,24.6536,24.6277,24.6536,15814.0
2016-04-21 15:15:00,38.04,38.07,38.01,38.03,23486.0,24.6536,24.673,24.6341,24.6471,23486.0
2016-04-21 15:20:00,38.03,38.14,38.03,38.1,31095.0,24.6471,24.7184,24.6471,24.6925,31095.0
2016-04-21 15:25:00,38.08,38.1,37.99,38.02,68714.0,24.6795,24.6925,24.6212,24.6406,68714.0
2016-04-21 15:30:00,38.03,38.11,38.0,38.1,44435.0,24.6471,24.699,24.6277,24.6925,44435.0
2016-04-21 15:35:00,38.1,38.21,38.09,38.2,58172.0,24.6925,24.7638,24.686,24.7573,58172.0
2016-04-21 15:40:00,38.2,38.31,38.2,38.25,55184.0,24.7573,24.8286,24.7573,24.7897,55184.0
2016-04-21 15:45:00,38.24,38.31,38.22,38.28,63021.0,24.7832,24.8286,24.7702,24.8091,63021.0
2016-04-21 15:50:00,38.28,38.4,38.23,38.35,82015.0,24.8091,24.8869,24.7767,24.8545,82015.0
2016-04-21 15:55:00,38.35,38.5,38.33,38.42,201987.0,24.8545,24.9517,24.8415,24.8999,201987.0
2016-04-22 09:30:00,38.69,38.85,38.59,38.67,20387.0,25.0748,25.1785,25.01,25.0619,20387.0
2016-04-22 09:35:00,38.67,38.85,38.5,38.56,30102.0,25.0619,25.1785,24.9517,24.9906,30102.0
2016-04-22 09:40:00,38.59,38.76,38.52,38.52,19132.0,25.01,25.1202,24.9647,24.9647,19132.0
2016-04-22 09:45:00,38.5,38.59,38.43,38.46,41508.0,24.9517,25.01,24.9063,24.9258,41508.0
2016-04-22 09:50:00,38.48,38.52,38.38,38.45,18500.0,24.9387,24.9647,24.8739,24.9193,18500.0
2016-04-22 09:55:00,38.48,38.62,38.45,38.56,24246.0,24.9387,25.0295,24.9193,24.9906,24246.0
2016-04-22 10:00:00,38.54,38.59,38.37,38.44,19431.0,24.9776,25.01,24.8675,24.9128,19431.0
2016-04-22 10:05:00,38.41,38.41,38.23,38.23,22891.0,24.8934,24.8934,24.7767,24.7767,22891.0
2016-04-22 10:10:00,38.22,38.35,38.2,38.3,29793.0,24.7702,24.8545,24.7573,24.8221,29793.0
2016-04-22 10:15:00,38.27,38.5,38.25,38.5,31371.0,24.8026,24.9517,24.7897,24.9517,31371.0
2016-04-22 10:20:00,38.52,38.76,38.45,38.58,30244.0,24.9647,25.1202,24.9193,25.0036,30244.0
2016-04-22 10:25:00,38.59,38.73,38.43,38.43,17408.0,25.01,25.1008,24.9063,24.9063,17408.0
2016-04-22 10:30:00,38.42,38.64,38.4,38.63,15828.0,24.8999,25.0424,24.8869,25.036,15828.0
2016-04-22 10:35:00,38.63,38.74,38.45,38.45,22687.0,25.036,25.1073,24.9193,24.9193,22687.0
2016-04-22 10:40:00,38.46,38.52,38.33,38.46,21134.0,24.9258,24.9647,24.8415,24.9258,21134.0
2016-04-22 10:45:00,38.45,38.71,38.43,38.65,56532.0,24.9193,25.0878,24.9063,25.0489,56532.0
2016-04-22 10:50:00,38.66,38.83,38.61,38.74,53482.0,25.0554,25.1656,25.023,25.1073,53482.0
2016-04-22 10:55:00,38.75,38.86,38.41,38.41,37611.0,25.1137,25.185,24.8934,24.8934,37611.0
2016-04-22 11:00:00,38.41,38.49,38.37,38.38,28565.0,24.8934,24.9452,24.8675,24.8739,28565.0
2016-04-22 11:05:00,38.35,38.47,37.98,37.98,198683.0,24.8545,24.9323,24.6147,24.6147,198683.0
2016-04-22 11:10:00,37.98,38.25,37.97,38.08,29104.0,24.6147,24.7897,24.6082,24.6795,29104.0
2016-04-22 11:15:00,38.07,38.2,38.0,38.15,18619.0,24.673,24.7573,24.6277,24.7249,18619.0
2016-04-22 11:20:00,38.15,38.25,38.02,38.25,16689.0,24.7249,24.7897,24.6406,24.7897,16689.0
2016-04-22 11:25:00,38.29,38.38,38.15,38.34,317261.0,24.8156,24.8739,24.7249,24.848,317261.0
2016-04-22 11:30:00,38.3,38.51,38.28,38.36,44856.0,24.8221,24.9582,24.8091,24.861,44856.0
2016-04-22 11:35:00,38.37,38.49,38.36,38.45,29495.0,24.8675,24.9452,24.861,24.9193,29495.0
2016-04-22 11:40:00,38.46,38.52,38.43,38.52,45639.0,24.9258,24.9647,24.9063,24.9647,45639.0
2016-04-22 11:45:00,38.51,38.7,38.45,38.68,25323.0,24.9582,25.0813,24.9193,25.0684,25323.0
2016-04-22 11:50:00,38.72,38.93,38.67,38.75,69296.0,25.0943,25.2304,25.0619,25.1137,69296.0
2016-04-22 11:55:00,38.73,38.78,38.6,38.73,11190.0,25.1008,25.1332,25.0165,25.1008,11190.0
2016-04-22 12:00:00,38.71,38.77,38.65,38.75,21968.0,25.0878,25.1267,25.0489,25.1137,21968.0
2016-04-22 12:05:00,38.74,38.83,38.69,38.8,20631.0,25.1073,25.1656,25.0748,25.1461,20631.0
2016-04-22 12:10:00,38.8,38.81,38.7,38.77,9732.0,25.1461,25.1526,25.0813,25.1267,9732.0
2016-04-22 12:15:00,38.77,38.86,38.74,38.8,14746.0,25.1267,25.185,25.1073,25.1461,14746.0
2016-04-22 12:20:00,38.76,38.76,38.62,38.64,18160.0,25.1202,25.1202,25.0295,25.0424,18160.0
2016-04-22 12:25:00,38.62,38.62,38.5,38.52,11691.0,25.0295,25.0295,24.9517,24.9647,11691.0
2016-04-22 12:30:00,38.55,38.72,38.53,38.64,19883.0,24.9841,25.0943,24.9712,25.0424,19883.0
2016-04-22 12:35:00,38.6,38.65,38.57,38.64,15632.0,25.0165,25.0489,24.9971,25.0424,15632.0
2016-04-22 12:40:00,38.66,38.78,38.64,38.77,23586.0,25.0554,25.1332,25.0424,25.1267,23586.0
2016-04-22 12:45:00,38.81,38.92,38.75,38.85,27840.0,25.1526,25.2239,25.1137,25.1785,27840.0
2016-04-22 12:50:00,38.81,38.91,38.74,38.79,8414.0,25.1526,25.2174,25.1073,25.1397,8414.0
2016-04-22 12:55:00,38.79,38.88,38.78,38.85,25368.0,25.1397,25.198,25.1332,25.1785,25368.0
2016-04-22 13:00:00,38.84,38.94,38.84,38.9,21460.0,25.1721,25.2369,25.1721,25.2109,21460.0
2016-04-22 13:05:00,38.91,38.96,38.85,38.85,9428.0,25.2174,25.2498,25.1785,25.1785,9428.0
2016-04-22 13:10:00,38.82,38.9,38.78,38.84,16834.0,25.1591,25.2109,25.1332,25.1721,16834.0
2016-04-22 13:15:00,38.83,38.84,38.65,38.77,26302.0,25.1656,25.1721,25.0489,25.1267,26302.0
2016-04-22 13:20:00,38.79,38.79,38.63,38.73,13874.0,25.1397,25.1397,25.036,25.1008,13874.0
2016-04-22 13:25:00,38.72,38.84,38.65,38.83,11997.0,25.0943,25.1721,25.0489,25.1656,11997.0
2016-04-22 13:30:00,38.82,38.99,38.82,38.97,72307.0,25.1591,25.2693,25.1591,25.2563,72307.0
2016-04-22 13:35:00,38.98,39.04,38.97,39.03,43349.0,25.2628,25.3017,25.2563,25.2952,43349.0
2016-04-22 13:40:00,39.03,39.08,39.0,39.02,37499.0,25.2952,25.3276,25.2758,25.2887,37499.0
2016-04-22 13:45:00,39.03,39.06,38.92,38.92,19433.0,25.2952,25.3146,25.2239,25.2239,19433.0
2016-04-22 13:50:00,38.92,38.94,38.84,38.93,8303.0,25.2239,25.2369,25.1721,25.2304,8303.0
2016-04-22 13:55:00,38.94,39.09,38.93,39.01,21010.0,25.2369,25.3341,25.2304,25.2822,21010.0
2016-04-22 14:00:00,39.0,39.1,38.99,39.07,11590.0,25.2758,25.3406,25.2693,25.3211,11590.0
2016-04-22 14:05:00,39.06,39.08,38.97,38.99,16568.0,25.3146,25.3276,25.2563,25.2693,16568.0
2016-04-22 14:10:00,38.98,39.01,38.95,39.01,20569.0,25.2628,25.2822,25.2434,25.2822,20569.0
2016-04-22 14:15:00,39.01,39.07,38.93,39.06,9721.0,25.2822,25.3211,25.2304,25.3146,9721.0
2016-04-22 14:20:00,39.07,39.19,39.06,39.14,54461.0,25.3211,25.3989,25.3146,25.3665,54461.0
2016-04-22 14:25:00,39.14,39.2,39.1,39.18,23507.0,25.3665,25.4054,25.3406,25.3924,23507.0
2016-04-22 14:30:00,39.18,39.3,39.15,39.27,109674.0,25.3924,25.4702,25.373,25.4507,109674.0
2016-04-22 14:35:00,39.27,39.31,39.22,39.22,23110.0,25.4507,25.4767,25.4183,25.4183,23110.0
2016-04-22 14:40:00,39.22,39.22,39.08,39.1,24095.0,25.4183,25.4183,25.3276,25.3406,24095.0
2016-04-22 14:45:00,39.1,39.2,39.1,39.12,30117.0,25.3406,25.4054,25.3406,25.3535,30117.0
2016-04-22 14:50:00,39.13,39.28,39.13,39.25,19503.0,25.36,25.4572,25.36,25.4378,19503.0
2016-04-22 14:55:00,39.27,39.27,39.18,39.26,36116.0,25.4507,25.4507,25.3924,25.4443,36116.0
2016-04-22 15:00:00,39.25,39.33,39.17,39.31,46698.0,25.4378,25.4896,25.3859,25.4767,46698.0
2016-04-22 15:05:00,39.31,39.4,39.31,39.33,37306.0,25.4767,25.535,25.4767,25.4896,37306.0
2016-04-22 15:10:00,39.33,39.37,39.21,39.29,49690.0,25.4896,25.5156,25.4119,25.4637,49690.0
2016-04-22 15:15:00,39.29,39.34,39.25,39.3,36129.0,25.4637,25.4961,25.4378,25.4702,36129.0
2016-04-22 15:20:00,39.3,39.33,39.28,39.3,24259.0,25.4702,25.4896,25.4572,25.4702,24259.0
2016-04-22 15:25:00,39.3,39.4,39.29,39.38,31997.0,25.4702,25.535,25.4637,25.522,31997.0
2016-04-22 15:30:00,39.38,39.4,39.31,39.38,42887.0,25.522,25.535,25.4767,25.522,42887.0
2016-04-22 15:35:00,39.37,39.4,39.31,39.4,39829.0,25.5156,25.535,25.4767,25.535,39829.0
2016-04-22 15:40:00,39.4,39.52,39.39,39.5,140880.0,25.535,25.6128,25.5285,25.5998,140880.0
2016-04-22 15:45:00,39.5,39.7,39.5,39.66,139242.0,25.5998,25.7294,25.5998,25.7035,139242.0
2016-04-22 15:50:00,39.65,39.74,39.61,39.73,138614.0,25.697,25.7553,25.6711,25.7489,138614.0
2016-04-22 15:55:00,39.72,39.77,39.69,39.71,257789.0,25.7424,25.7748,25.7229,25.7359,257789.0
2016-04-25 09:30:00,39.7,39.95,39.68,39.86,38226.0,25.7294,25.8914,25.7165,25.8331,38226.0
2016-04-25 09:35:00,39.79,39.79,39.35,39.35,50450.0,25.7878,25.7878,25.5026,25.5026,50450.0
2016-04-25 09:40:00,39.25,39.25,39.01,39.15,21359.0,25.4378,25.4378,25.2822,25.373,21359.0
2016-04-25 09:45:00,39.14,39.21,38.77,38.99,116559.0,25.3665,25.4119,25.1267,25.2693,116559.0
2016-04-25 09:50:00,39.01,39.18,38.85,39.18,29019.0,25.2822,25.3924,25.1785,25.3924,29019.0
2016-04-25 09:55:00,39.2,39.24,38.84,38.84,30436.0,25.4054,25.4313,25.1721,25.1721,30436.0
2016-04-25 10:00:00,38.84,39.11,38.75,39.04,31581.0,25.1721,25.347,25.1137,25.3017,31581.0
2016-04-25 10:05:00,39.02,39.02,38.6,38.62,36264.0,25.2887,25.2887,25.0165,25.0295,36264.0
2016-04-25 10:10:00,38.64,38.68,38.28,38.31,52044.0,25.0424,25.0684,24.8091,24.8286,52044.0
2016-04-25 10:15:00,38.32,38.53,38.28,38.47,58193.0,24.8351,24.9712,24.8091,24.9323,58193.0
2016-04-25 10:20:00,38.42,38.76,38.37,38.66,29797.0,24.8999,25.1202,24.8675,25.0554,29797.0
2016-04-25 10:25:00,38.68,38.68,38.41,38.42,36136.0,25.0684,25.0684,24.8934,24.8999,36136.0
2016-04-25 10:30:00,38.41,38.67,38.38,38.57,19937.0,24.8934,25.0619,24.8739,24.9971,19937.0
2016-04-25 10:35:00,38.56,38.56,38.17,38.21,37065.0,24.9906,24.9906,24.7378,24.7638,37065.0
2016-04-25 10:40:00,38.2,38.27,38.0,38.17,67770.0,24.7573,24.8026,24.6277,24.7378,67770.0
2016-04-25 10:45:00,38.17,38.36,38.0,38.04,30765.0,24.7378,24.861,24.6277,24.6536,30765.0
2016-04-25 10:50:00,38.0,38.04,37.84,37.95,21900.0,24.6277,24.6536,24.524,24.5953,21900.0
2016-04-25 10:55:00,37.96,38.06,37.86,38.06,32062.0,24.6017,24.6665,24.5369,24.6665,32062.0
2016-04-25 11:00:00,38.09,38.14,38.02,38.11,24988.0,24.686,24.7184,24.6406,24.699,24988.0
2016-04-25 11:05:00,38.09,38.15,37.93,38.02,20897.0,24.686,24.7249,24.5823,24.6406,20897.0
2016-04-25 11:10:00,38.03,38.19,37.88,38.19,47376.0,24.6471,24.7508,24.5499,24.7508,47376.0
2016-04-25 11:15:00,38.18,38.31,38.14,38.18,28392.0,24.7443,24.8286,24.7184,24.7443,28392.0
2016-04-25 11:20:00,38.19,38.34,38.19,38.29,16205.0,24.7508,24.848,24.7508,24.8156,16205.0
2016-04-25 11:25:00,38.28,38.35,38.14,38.34,20289.0,24.8091,24.8545,24.7184,24.848,20289.0
2016-04-25 11:30:00,38.36,38.5,38.31,38.49,16937.0,24.861,24.9517,24.8286,24.9452,16937.0
2016-04-25 11:35:00,38.48,38.5,38.33,38.36,15534.0,24.9387,24.9517,24.8415,24.861,15534.0
2016-04-25 11:40:00,38.35,38.46,38.31,38.31,22268.0,24.8545,24.9258,24.8286,24.8286,22268.0
2016-04-25 11:45:00,38.31,38.32,38.06,38.06,54589.0,24.8286,24.8351,24.6665,24.6665,54589.0
2016-04-25 11:50:00,38.05,38.09,37.81,37.81,42857.0,24.6601,24.686,24.5045,24.5045,42857.0
2016-04-25 11:55:00,37.83,37.87,37.78,37.87,17370.0,24.5175,24.5434,24.4851,24.5434,17370.0
2016-04-25 12:00:00,37.88,37.96,37.73,37.8,18279.0,24.5499,24.6017,24.4527,24.498,18279.0
2016-04-25 12:05:00,37.76,37.78,37.51,37.54,22556.0,24.4721,24.4851,24.3101,24.3295,22556.0
2016-04-25 12:10:00,37.52,37.71,37.49,37.68,20735.0,24.3166,24.4397,24.2971,24.4203,20735.0
2016-04-25 12:15:00,37.68,37.69,37.56,37.65,12204.0,24.4203,24.4267,24.3425,24.4008,12204.0
2016-04-25 12:20:00,37.66,37.69,37.55,37.66,17664.0,24.4073,24.4267,24.336,24.4073,17664.0
2016-04-25 12:25:00,37.66,37.67,37.56,37.63,18093.0,24.4073,24.4138,24.3425,24.3879,18093.0
2016-04-25 12:30:00,37.63,37.66,37.55,37.59,16623.0,24.3879,24.4073,24.336,24.3619,16623.0
2016-04-25 12:35:00,37.58,37.59,37.44,37.47,18935.0,24.3555,24.3619,24.2647,24.2842,18935.0
2016-04-25 12:40:00,37.45,37.49,37.41,37.41,16456.0,24.2712,24.2971,24.2453,24.2453,16456.0
2016-04-25 12:45:00,37.41,37.48,37.37,37.43,22110.0,24.2453,24.2906,24.2194,24.2582,22110.0
2016-04-25 12:50:00,37.43,37.52,37.36,37.49,28752.0,24.2582,24.3166,24.2129,24.2971,28752.0
2016-04-25 12:55:00,37.5,37.53,37.44,37.47,18120.0,24.3036,24.3231,24.2647,24.2842,18120.0
2016-04-25 13:00:00,37.47,37.49,37.37,37.47,43501.0,24.2842,24.2971,24.2194,24.2842,43501.0
2016-04-25 13:05:00,37.47,37.53,37.39,37.42,24826.0,24.2842,24.3231,24.2323,24.2518,24826.0
2016-04-25 13:10:00,37.42,37.6,37.39,37.57,34441.0,24.2518,24.3684,24.2323,24.349,34441.0
2016-04-25 13:15:00,37.61,37.69,37.49,37.6,46445.0,24.3749,24.4267,24.2971,24.3684,46445.0
2016-04-25 13:20:00,37.61,37.66,37.58,37.65,34808.0,24.3749,24.4073,24.3555,24.4008,34808.0
2016-04-25 13:25:00,37.65,37.7,37.59,37.59,23388.0,24.4008,24.4332,24.3619,24.3619,23388.0
2016-04-25 13:30:00,37.59,37.7,37.58,37.61,31194.0,24.3619,24.4332,24.3555,24.3749,31194.0
2016-04-25 13:35:00,37.61,37.68,37.52,37.59,27505.0,24.3749,24.4203,24.3166,24.3619,27505.0
2016-04-25 13:40:00,37.56,37.59,37.29,37.29,26940.0,24.3425,24.3619,24.1675,24.1675,26940.0
2016-04-25 13:45:00,37.32,37.32,37.2,37.22,21194.0,24.187,24.187,24.1092,24.1221,21194.0
2016-04-25 13:50:00,37.21,37.28,37.13,37.21,23678.0,24.1157,24.161,24.0638,24.1157,23678.0
2016-04-25 13:55:00,37.25,37.37,37.23,37.27,23374.0,24.1416,24.2194,24.1286,24.1545,23374.0
2016-04-25 14:00:00,37.28,37.46,37.28,37.42,22450.0,24.161,24.2777,24.161,24.2518,22450.0
2016-04-25 14:05:00,37.42,37.5,37.32,37.33,59317.0,24.2518,24.3036,24.187,24.1934,59317.0
2016-04-25 14:10:00,37.33,37.41,37.17,37.21,38300.0,24.1934,24.2453,24.0897,24.1157,38300.0
2016-04-25 14:15:00,37.2,37.24,37.04,37.14,43261.0,24.1092,24.1351,24.0055,24.0703,43261.0
2016-04-25 14:20:00,37.1,37.12,36.95,36.97,30522.0,24.0444,24.0573,23.9472,23.9601,30522.0
2016-04-25 14:25:00,36.96,37.18,36.95,37.18,30792.0,23.9536,24.0962,23.9472,24.0962,30792.0
2016-04-25 14:30:00,37.19,37.39,37.18,37.27,51787.0,24.1027,24.2323,24.0962,24.1545,51787.0
2016-04-25 14:35:00,37.27,37.34,37.16,37.2,37478.0,24.1545,24.1999,24.0833,24.1092,37478.0
2016-04-25 14:40:00,37.19,37.25,37.11,37.24,19947.0,24.1027,24.1416,24.0509,24.1351,19947.0
2016-04-25 14:45:00,37.25,37.3,37.18,37.24,19000.0,24.1416,24.174,24.0962,24.1351,19000.0
2016-04-25 14:50:00,37.25,37.25,37.15,37.21,26783.0,24.1416,24.1416,24.0768,24.1157,26783.0
2016-04-25 14:55:00,37.21,37.34,37.21,37.29,59727.0,24.1157,24.1999,24.1157,24.1675,59727.0
2016-04-25 15:00:00,37.28,37.35,37.26,37.35,33289.0,24.161,24.2064,24.1481,24.2064,33289.0
2016-04-25 15:05:00,37.36,37.42,37.31,37.36,23151.0,24.2129,24.2518,24.1805,24.2129,23151.0
2016-04-25 15:10:00,37.38,37.45,37.35,37.35,35223.0,24.2258,24.2712,24.2064,24.2064,35223.0
2016-04-25 15:15:00,37.37,37.37,37.25,37.27,38622.0,24.2194,24.2194,24.1416,24.1545,38622.0
2016-04-25 15:20:00,37.28,37.33,37.25,37.32,34128.0,24.161,24.1934,24.1416,24.187,34128.0
2016-04-25 15:25:00,37.32,37.4,37.28,37.37,25977.0,24.187,24.2388,24.161,24.2194,25977.0
2016-04-25 15:30:00,37.37,37.44,37.31,37.42,48694.0,24.2194,24.2647,24.1805,24.2518,48694.0
2016-04-25 15:35:00,37.42,37.59,37.4,37.56,81461.0,24.2518,24.3619,24.2388,24.3425,81461.0
2016-04-25 15:40:00,37.56,37.62,37.46,37.57,72999.0,24.3425,24.3814,24.2777,24.349,72999.0
2016-04-25 15:45:00,37.57,37.65,37.5,37.5,77656.0,24.349,24.4008,24.3036,24.3036,77656.0
2016-04-25 15:50:00,37.51,37.55,37.44,37.44,92226.0,24.3101,24.336,24.2647,24.2647,92226.0
2016-04-25 15:55:00,37.44,37.57,37.43,37.55,169164.0,24.2647,24.349,24.2582,24.336,169164.0
2016-04-26 09:30:00,38.02,38.09,37.55,37.58,45429.0,24.6406,24.686,24.336,24.3555,45429.0
2016-04-26 09:35:00,37.62,37.91,37.27,37.27,16018.0,24.3814,24.5693,24.1545,24.1545,16018.0
2016-04-26 09:40:00,37.38,37.57,37.29,37.47,10995.0,24.2258,24.349,24.1675,24.2842,10995.0
2016-04-26 09:45:00,37.47,37.72,37.23,37.72,16323.0,24.2842,24.4462,24.1286,24.4462,16323.0
2016-04-26 09:50:00,37.57,37.82,37.42,37.43,16335.0,24.349,24.511,24.2518,24.2582,16335.0
2016-04-26 09:55:00,37.44,37.75,37.42,37.56,66193.0,24.2647,24.4656,24.2518,24.3425,66193.0
2016-04-26 10:00:00,37.55,37.72,37.48,37.71,8111.0,24.336,24.4462,24.2906,24.4397,8111.0
2016-04-26 10:05:00,37.75,38.08,37.72,38.01,15396.0,24.4656,24.6795,24.4462,24.6341,15396.0
2016-04-26 10:10:00,38.06,38.2,37.71,37.74,24825.0,24.6665,24.7573,24.4397,24.4592,24825.0
2016-04-26 10:15:00,37.73,37.91,37.7,37.73,11839.0,24.4527,24.5693,24.4332,24.4527,11839.0
2016-04-26 10:20:00,37.79,37.79,37.52,37.59,24081.0,24.4916,24.4916,24.3166,24.3619,24081.0
2016-04-26 10:25:00,37.55,37.67,37.5,37.5,17881.0,24.336,24.4138,24.3036,24.3036,17881.0
2016-04-26 10:30:00,37.5,37.59,37.49,37.56,15899.0,24.3036,24.3619,24.2971,24.3425,15899.0
2016-04-26 10:35:00,37.58,37.66,37.47,37.58,20314.0,24.3555,24.4073,24.2842,24.3555,20314.0
2016-04-26 10:40:00,37.58,37.7,37.55,37.7,16129.0,24.3555,24.4332,24.336,24.4332,16129.0
2016-04-26 10:45:00,37.7,38.0,37.7,37.9,24678.0,24.4332,24.6277,24.4332,24.5628,24678.0
2016-04-26 10:50:00,37.88,38.0,37.88,37.9,12445.0,24.5499,24.6277,24.5499,24.5628,12445.0
2016-04-26 10:55:00,37.89,38.0,37.86,37.92,12668.0,24.5564,24.6277,24.5369,24.5758,12668.0
2016-04-26 11:00:00,37.94,37.98,37.87,37.9,10257.0,24.5888,24.6147,24.5434,24.5628,10257.0
2016-04-26 11:05:00,37.92,38.02,37.91,37.99,28672.0,24.5758,24.6406,24.5693,24.6212,28672.0
2016-04-26 11:10:00,38.0,38.03,37.76,37.83,85310.0,24.6277,24.6471,24.4721,24.5175,85310.0
2016-04-26 11:15:00,37.84,37.89,37.74,37.84,11051.0,24.524,24.5564,24.4592,24.524,11051.0
2016-04-26 11:20:00,37.85,38.0,37.83,37.97,9863.0,24.5304,24.6277,24.5175,24.6082,9863.0
2016-04-26 11:25:00,37.97,38.04,37.94,37.98,31362.0,24.6082,24.6536,24.5888,24.6147,31362.0
2016-04-26 11:30:00,37.99,38.12,37.97,38.08,21736.0,24.6212,24.7054,24.6082,24.6795,21736.0
2016-04-26 11:35:00,38.1,38.14,37.95,37.97,37398.0,24.6925,24.7184,24.5953,24.6082,37398.0
2016-04-26 11:40:00,37.97,37.99,37.89,37.94,17792.0,24.6082,24.6212,24.5564,24.5888,17792.0
2016-04-26 11:45:00,37.96,38.02,37.93,38.0,39300.0,24.6017,24.6406,24.5823,24.6277,39300.0
2016-04-26 11:50:00,38.0,38.24,38.0,38.1,57094.0,24.6277,24.7832,24.6277,24.6925,57094.0
2016-04-26 11:55:00,38.09,38.09,38.02,38.05,10612.0,24.686,24.686,24.6406,24.6601,10612.0
2016-04-26 12:00:00,38.07,38.14,38.02,38.1,25090.0,24.673,24.7184,24.6406,24.6925,25090.0
2016-04-26 12:05:00,38.12,38.19,38.09,38.12,8501.0,24.7054,24.7508,24.686,24.7054,8501.0
2016-04-26 12:10:00,38.12,38.15,37.98,38.0,11120.0,24.7054,24.7249,24.6147,24.6277,11120.0
2016-04-26 12:15:00,38.01,38.09,37.99,38.04,8683.0,24.6341,24.686,24.6212,24.6536,8683.0
2016-04-26 12:20:00,38.02,38.08,37.99,38.01,9501.0,24.6406,24.6795,24.6212,24.6341,9501.0
2016-04-26 12:25:00,38.0,38.0,37.96,37.99,9374.0,24.6277,24.6277,24.6017,24.6212,9374.0
2016-04-26 12:30:00,37.98,38.0,37.85,37.89,14266.0,24.6147,24.6277,24.5304,24.5564,14266.0
2016-04-26 12:35:00,37.87,37.93,37.82,37.83,16737.0,24.5434,24.5823,24.511,24.5175,16737.0
2016-04-26 12:40:00,37.83,37.91,37.83,37.89,7779.0,24.5175,24.5693,24.5175,24.5564,7779.0
2016-04-26 12:45:00,37.9,37.94,37.85,37.92,8290.0,24.5628,24.5888,24.5304,24.5758,8290.0
2016-04-26 12:50:00,37.94,37.98,37.92,37.94,14578.0,24.5888,24.6147,24.5758,24.5888,14578.0
2016-04-26 12:55:00,37.93,37.93,37.85,37.9,3675.0,24.5823,24.5823,24.5304,24.5628,3675.0
2016-04-26 13:00:00,37.91,37.97,37.89,37.93,9761.0,24.5693,24.6082,24.5564,24.5823,9761.0
2016-04-26 13:05:00,37.91,38.02,37.91,37.99,7268.0,24.5693,24.6406,24.5693,24.6212,7268.0
2016-04-26 13:10:00,37.99,38.03,37.95,38.03,5496.0,24.6212,24.6471,24.5953,24.6471,5496.0
2016-04-26 13:15:00,38.03,38.18,38.0,38.18,10950.0,24.6471,24.7443,24.6277,24.7443,10950.0
2016-04-26 13:20:00,38.14,38.24,38.14,38.22,15651.0,24.7184,24.7832,24.7184,24.7702,15651.0
2016-04-26 13:25:00,38.22,38.3,38.21,38.27,16185.0,24.7702,24.8221,24.7638,24.8026,16185.0
2016-04-26 13:30:00,38.27,38.29,38.24,38.24,6111.0,24.8026,24.8156,24.7832,24.7832,6111.0
2016-04-26 13:35:00,38.25,38.29,38.2,38.27,8439.0,24.7897,24.8156,24.7573,24.8026,8439.0
2016-04-26 13:40:00,38.28,38.29,38.19,38.22,6197.0,24.8091,24.8156,24.7508,24.7702,6197.0
2016-04-26 13:45:00,38.21,38.21,38.07,38.11,9561.0,24.7638,24.7638,24.673,24.699,9561.0
2016-04-26 13:50:00,38.12,38.13,38.02,38.1,11112.0,24.7054,24.7119,24.6406,24.6925,11112.0
2016-04-26 13:55:00,38.1,38.15,38.1,38.13,7220.0,24.6925,24.7249,24.6925,24.7119,7220.0
2016-04-26 14:00:00,38.12,38.17,38.05,38.07,9987.0,24.7054,24.7378,24.6601,24.673,9987.0
2016-04-26 14:05:00,38.08,38.15,38.08,38.12,8185.0,24.6795,24.7249,24.6795,24.7054,8185.0
2016-04-26 14:10:00,38.13,38.15,38.03,38.07,8804.0,24.7119,24.7249,24.6471,24.673,8804.0
2016-04-26 14:15:00,38.08,38.12,38.04,38.08,20326.0,24.6795,24.7054,24.6536,24.6795,20326.0
2016-04-26 14:20:00,38.06,38.07,37.98,38.04,22402.0,24.6665,24.673,24.6147,24.6536,22402.0
2016-04-26 14:25:00,38.04,38.12,37.95,37.95,14686.0,24.6536,24.7054,24.5953,24.5953,14686.0
2016-04-26 14:30:00,37.96,38.08,37.95,38.05,15168.0,24.6017,24.6795,24.5953,24.6601,15168.0
2016-04-26 14:35:00,38.05,38.05,37.78,37.85,79601.0,24.6601,24.6601,24.4851,24.5304,79601.0
2016-04-26 14:40:00,37.82,37.88,37.8,37.85,12381.0,24.511,24.5499,24.498,24.5304,12381.0
2016-04-26 14:45:00,37.84,37.98,37.84,37.96,15550.0,24.524,24.6147,24.524,24.6017,15550.0
2016-04-26 14:50:00,37.96,38.0,37.88,37.9,15717.0,24.6017,24.6277,24.5499,24.5628,15717.0
2016-04-26 14:55:00,37.9,37.98,37.9,37.95,15247.0,24.5628,24.6147,24.5628,24.5953,15247.0
2016-04-26 15:00:00,37.94,38.02,37.94,37.98,18363.0,24.5888,24.6406,24.5888,24.6147,18363.0
2016-04-26 15:05:00,37.99,38.04,37.97,37.99,38263.0,24.6212,24.6536,24.6082,24.6212,38263.0
2016-04-26 15:10:00,37.98,38.05,37.97,38.02,13826.0,24.6147,24.6601,24.6082,24.6406,13826.0
2016-04-26 15:15:00,38.02,38.04,37.98,37.98,20303.0,24.6406,24.6536,24.6147,24.6147,20303.0
2016-04-26 15:20:00,37.98,38.05,37.98,37.99,27240.0,24.6147,24.6601,24.6147,24.6212,27240.0
2016-04-26 15:25:00,38.0,38.02,37.98,38.0,27867.0,24.6277,24.6406,24.6147,24.6277,27867.0
2016-04-26 15:30:00,38.01,38.1,38.0,38.09,21070.0,24.6341,24.6925,24.6277,24.686,21070.0
2016-04-26 15:35:00,38.1,38.13,38.03,38.06,34300.0,24.6925,24.7119,24.6471,24.6665,34300.0
2016-04-26 15:40:00,38.05,38.05,38.0,38.04,29353.0,24.6601,24.6601,24.6277,24.6536,29353.0
2016-04-26 15:45:00,38.04,38.09,38.02,38.09,45889.0,24.6536,24.686,24.6406,24.686,45889.0
2016-04-26 15:50:00,38.08,38.09,38.03,38.07,35560.0,24.6795,24.686,24.6471,24.673,35560.0
2016-04-26 15:55:00,38.07,38.1,38.05,38.1,86215.0,24.673,24.6925,24.6601,24.6925,86215.0
2016-04-27 09:30:00,38.5,38.84,38.49,38.67,32349.0,24.9517,25.1721,24.9452,25.0619,32349.0
2016-04-27 09:35:00,38.65,38.8,38.31,38.58,67739.0,25.0489,25.1461,24.8286,25.0036,67739.0
2016-04-27 09:40:00,38.57,38.65,38.36,38.45,43063.0,24.9971,25.0489,24.861,24.9193,43063.0
2016-04-27 09:45:00,38.55,38.7,38.5,38.7,26159.0,24.9841,25.0813,24.9517,25.0813,26159.0
2016-04-27 09:50:00,38.71,39.37,38.64,39.27,121582.0,25.0878,25.5156,25.0424,25.4507,121582.0
2016-04-27 09:55:00,39.27,39.95,39.26,39.86,138552.0,25.4507,25.8914,25.4443,25.8331,138552.0
2016-04-27 10:00:00,39.87,40.5,39.74,40.5,115679.0,25.8396,26.2479,25.7553,26.2479,115679.0
2016-04-27 10:05:00,40.48,40.5,40.1,40.17,180843.0,26.2349,26.2479,25.9887,26.034,180843.0
2016-04-27 10:10:00,40.16,40.4,40.15,40.35,46070.0,26.0275,26.1831,26.0211,26.1507,46070.0
2016-04-27 10:15:00,40.36,40.36,39.95,40.11,49507.0,26.1572,26.1572,25.8914,25.9951,49507.0
2016-04-27 10:20:00,40.1,40.2,40.06,40.06,32241.0,25.9887,26.0535,25.9627,25.9627,32241.0
2016-04-27 10:25:00,40.08,40.08,39.89,39.96,32750.0,25.9757,25.9757,25.8526,25.8979,32750.0
2016-04-27 10:30:00,39.96,39.96,39.44,39.87,93165.0,25.8979,25.8979,25.5609,25.8396,93165.0
2016-04-27 10:35:00,39.83,39.9,39.08,39.09,61639.0,25.8137,25.859,25.3276,25.3341,61639.0
2016-04-27 10:40:00,39.07,39.51,39.05,39.36,77555.0,25.3211,25.6063,25.3082,25.5091,77555.0
2016-04-27 10:45:00,39.35,39.48,39.29,39.3,113540.0,25.5026,25.5868,25.4637,25.4702,113540.0
2016-04-27 10:50:00,39.29,39.31,38.91,39.11,64693.0,25.4637,25.4767,25.2174,25.347,64693.0
2016-04-27 10:55:00,39.13,39.39,39.03,39.39,35485.0,25.36,25.5285,25.2952,25.5285,35485.0
2016-04-27 11:00:00,39.36,39.4,39.14,39.23,31854.0,25.5091,25.535,25.3665,25.4248,31854.0
2016-04-27 11:05:00,39.26,39.72,39.21,39.7,30997.0,25.4443,25.7424,25.4119,25.7294,30997.0
2016-04-27 11:10:00,39.69,39.69,39.33,39.33,32693.0,25.7229,25.7229,25.4896,25.4896,32693.0
2016-04-27 11:15:00,39.36,39.39,39.21,39.26,25560.0,25.5091,25.5285,25.4119,25.4443,25560.0
2016-04-27 11:20:00,39.28,39.3,39.08,39.2,24955.0,25.4572,25.4702,25.3276,25.4054,24955.0
2016-04-27 11:25:00,39.2,39.28,39.1,39.19,34432.0,25.4054,25.4572,25.3406,25.3989,34432.0
2016-04-27 11:30:00,39.19,39.21,38.85,38.97,45704.0,25.3989,25.4119,25.1785,25.2563,45704.0
2016-04-27 11:35:00,38.98,39.02,38.67,38.75,32011.0,25.2628,25.2887,25.0619,25.1137,32011.0
2016-04-27 11:40:00,38.74,39.03,38.66,38.97,35932.0,25.1073,25.2952,25.0554,25.2563,35932.0
2016-04-27 11:45:00,39.0,39.12,38.71,38.73,27620.0,25.2758,25.3535,25.0878,25.1008,27620.0
2016-04-27 11:50:00,38.75,38.85,38.64,38.75,20127.0,25.1137,25.1785,25.0424,25.1137,20127.0
2016-04-27 11:55:00,38.74,38.98,38.68,38.91,24673.0,25.1073,25.2628,25.0684,25.2174,24673.0
2016-04-27 12:00:00,38.9,39.01,38.85,38.9,29414.0,25.2109,25.2822,25.1785,25.2109,29414.0
2016-04-27 12:05:00,38.93,39.02,38.83,38.96,22388.0,25.2304,25.2887,25.1656,25.2498,22388.0
2016-04-27 12:10:00,38.94,39.07,38.89,39.02,24159.0,25.2369,25.3211,25.2045,25.2887,24159.0
2016-04-27 12:15:00,39.09,39.22,39.09,39.21,10267.0,25.3341,25.4183,25.3341,25.4119,10267.0
2016-04-27 12:20:00,39.23,39.4,39.21,39.34,12165.0,25.4248,25.535,25.4119,25.4961,12165.0
2016-04-27 12:25:00,39.33,39.45,39.28,39.39,10603.0,25.4896,25.5674,25.4572,25.5285,10603.0
2016-04-27 12:30:00,39.39,39.52,39.38,39.41,24081.0,25.5285,25.6128,25.522,25.5415,24081.0
2016-04-27 12:35:00,39.37,39.42,39.3,39.32,13177.0,25.5156,25.548,25.4702,25.4831,13177.0
2016-04-27 12:40:00,39.31,39.37,39.22,39.32,18190.0,25.4767,25.5156,25.4183,25.4831,18190.0
2016-04-27 12:45:00,39.3,39.43,39.27,39.32,34848.0,25.4702,25.5544,25.4507,25.4831,34848.0
2016-04-27 12:50:00,39.31,39.4,39.17,39.3,11893.0,25.4767,25.535,25.3859,25.4702,11893.0
2016-04-27 12:55:00,39.31,39.31,39.15,39.27,13183.0,25.4767,25.4767,25.373,25.4507,13183.0
2016-04-27 13:00:00,39.26,39.39,39.21,39.38,17364.0,25.4443,25.5285,25.4119,25.522,17364.0
2016-04-27 13:05:00,39.39,39.46,39.35,39.42,14467.0,25.5285,25.5739,25.5026,25.548,14467.0
2016-04-27 13:10:00,39.42,39.59,39.4,39.56,16727.0,25.548,25.6581,25.535,25.6387,16727.0
2016-04-27 13:15:00,39.57,39.6,39.5,39.58,22158.0,25.6452,25.6646,25.5998,25.6517,22158.0
2016-04-27 13:20:00,39.58,39.62,39.54,39.61,31297.0,25.6517,25.6776,25.6257,25.6711,31297.0
2016-04-27 13:25:00,39.62,39.63,39.55,39.55,23235.0,25.6776,25.6841,25.6322,25.6322,23235.0
2016-04-27 13:30:00,39.54,39.61,39.54,39.56,18949.0,25.6257,25.6711,25.6257,25.6387,18949.0
2016-04-27 13:35:00,39.56,39.61,39.48,39.57,53822.0,25.6387,25.6711,25.5868,25.6452,53822.0
2016-04-27 13:40:00,39.55,39.6,39.54,39.57,31255.0,25.6322,25.6646,25.6257,25.6452,31255.0
2016-04-27 13:45:00,39.55,39.59,39.52,39.57,13785.0,25.6322,25.6581,25.6128,25.6452,13785.0
2016-04-27 13:50:00,39.55,39.6,39.47,39.48,27284.0,25.6322,25.6646,25.5804,25.5868,27284.0
2016-04-27 13:55:00,39.48,39.6,39.48,39.59,19846.0,25.5868,25.6646,25.5868,25.6581,19846.0
2016-04-27 14:00:00,39.59,39.69,39.43,39.66,38571.0,25.6581,25.7229,25.5544,25.7035,38571.0
2016-04-27 14:05:00,39.68,39.94,39.68,39.94,32025.0,25.7165,25.885,25.7165,25.885,32025.0
2016-04-27 14:10:00,39.95,40.0,39.87,39.98,50465.0,25.8914,25.9239,25.8396,25.9109,50465.0
2016-04-27 14:15:00,40.0,40.25,39.96,40.21,54006.0,25.9239,26.0859,25.8979,26.06,54006.0
2016-04-27 14:20:00,40.2,40.34,40.16,40.3,35532.0,26.0535,26.1442,26.0275,26.1183,35532.0
2016-04-27 14:25:00,40.3,40.34,40.21,40.32,62199.0,26.1183,26.1442,26.06,26.1312,62199.0
2016-04-27 14:30:00,40.31,40.35,40.15,40.25,75644.0,26.1248,26.1507,26.0211,26.0859,75644.0
2016-04-27 14:35:00,40.25,40.32,40.25,40.26,48141.0,26.0859,26.1312,26.0859,26.0924,48141.0
2016-04-27 14:40:00,40.26,40.37,40.24,40.34,49951.0,26.0924,26.1636,26.0794,26.1442,49951.0
2016-04-27 14:45:00,40.34,40.37,40.24,40.35,40165.0,26.1442,26.1636,26.0794,26.1507,40165.0
2016-04-27 14:50:00,40.33,40.34,40.18,40.25,25527.0,26.1377,26.1442,26.0405,26.0859,25527.0
2016-04-27 14:55:00,40.23,40.39,40.16,40.29,60897.0,26.0729,26.1766,26.0275,26.1118,60897.0
2016-04-27 15:00:00,40.27,40.31,40.2,40.27,35796.0,26.0988,26.1248,26.0535,26.0988,35796.0
2016-04-27 15:05:00,40.3,40.35,40.06,40.07,40514.0,26.1183,26.1507,25.9627,25.9692,40514.0
2016-04-27 15:10:00,40.06,40.13,40.0,40.09,29284.0,25.9627,26.0081,25.9239,25.9822,29284.0
2016-04-27 15:15:00,40.09,40.18,40.07,40.12,30228.0,25.9822,26.0405,25.9692,26.0016,30228.0
2016-04-27 15:20:00,40.11,40.18,40.11,40.16,29052.0,25.9951,26.0405,25.9951,26.0275,29052.0
2016-04-27 15:25:00,40.16,40.18,40.03,40.03,64732.0,26.0275,26.0405,25.9433,25.9433,64732.0
2016-04-27 15:30:00,40.04,40.12,39.99,40.12,84898.0,25.9498,26.0016,25.9174,26.0016,84898.0
2016-04-27 15:35:00,40.11,40.25,40.09,40.23,57352.0,25.9951,26.0859,25.9822,26.0729,57352.0
2016-04-27 15:40:00,40.23,40.34,40.23,40.32,74959.0,26.0729,26.1442,26.0729,26.1312,74959.0
2016-04-27 15:45:00,40.34,40.36,40.32,40.34,54093.0,26.1442,26.1572,26.1312,26.1442,54093.0
2016-04-27 15:50:00,40.34,40.45,40.33,40.45,86946.0,26.1442,26.2155,26.1377,26.2155,86946.0
2016-04-27 15:55:00,40.45,40.49,40.43,40.45,139589.0,26.2155,26.2414,26.2025,26.2155,139589.0
2016-04-28 09:30:00,40.31,40.31,39.53,39.54,29003.0,26.1248,26.1248,25.6192,25.6257,29003.0
2016-04-28 09:35:00,39.54,40.12,39.53,40.12,35789.0,25.6257,26.0016,25.6192,26.0016,35789.0
2016-04-28 09:40:00,40.07,40.66,39.95,40.66,19574.0,25.9692,26.3516,25.8914,26.3516,19574.0
2016-04-28 09:45:00,40.65,40.65,40.37,40.45,91544.0,26.3451,26.3451,26.1636,26.2155,91544.0
2016-04-28 09:50:00,40.43,40.43,40.13,40.39,50259.0,26.2025,26.2025,26.0081,26.1766,50259.0
2016-04-28 09:55:00,40.36,40.43,40.23,40.33,23382.0,26.1572,26.2025,26.0729,26.1377,23382.0
2016-04-28 10:00:00,40.3,40.49,40.26,40.46,28078.0,26.1183,26.2414,26.0924,26.222,28078.0
2016-04-28 10:05:00,40.46,40.63,40.38,40.45,28003.0,26.222,26.3322,26.1701,26.2155,28003.0
2016-04-28 10:10:00,40.5,40.66,40.4,40.4,28551.0,26.2479,26.3516,26.1831,26.1831,28551.0
2016-04-28 10:15:00,40.42,40.51,40.29,40.46,34580.0,26.1961,26.2544,26.1118,26.222,34580.0
2016-04-28 10:20:00,40.45,40.56,40.31,40.5,56751.0,26.2155,26.2868,26.1248,26.2479,56751.0
2016-04-28 10:25:00,40.49,40.59,40.37,40.37,31082.0,26.2414,26.3062,26.1636,26.1636,31082.0
2016-04-28 10:30:00,40.41,40.75,40.39,40.64,38715.0,26.1896,26.4099,26.1766,26.3386,38715.0
2016-04-28 10:35:00,40.62,40.75,40.57,40.67,31009.0,26.3257,26.4099,26.2933,26.3581,31009.0
2016-04-28 10:40:00,40.67,40.73,40.38,40.42,43065.0,26.3581,26.397,26.1701,26.1961,43065.0
2016-04-28 10:45:00,40.46,40.77,40.38,40.69,74149.0,26.222,26.4229,26.1701,26.371,74149.0
2016-04-28 10:50:00,40.67,40.84,40.62,40.81,25271.0,26.3581,26.4683,26.3257,26.4488,25271.0
2016-04-28 10:55:00,40.81,40.91,40.66,40.66,32839.0,26.4488,26.5136,26.3516,26.3516,32839.0
2016-04-28 11:00:00,40.68,40.78,40.59,40.7,22335.0,26.3646,26.4294,26.3062,26.3775,22335.0
2016-04-28 11:05:00,40.67,40.67,40.41,40.41,28690.0,26.3581,26.3581,26.1896,26.1896,28690.0
2016-04-28 11:10:00,40.41,40.49,40.33,40.45,32878.0,26.1896,26.2414,26.1377,26.2155,32878.0
2016-04-28 11:15:00,40.43,40.5,40.43,40.45,28259.0,26.2025,26.2479,26.2025,26.2155,28259.0
2016-04-28 11:20:00,40.46,40.55,40.41,40.53,44577.0,26.222,26.2803,26.1896,26.2673,44577.0
2016-04-28 11:25:00,40.51,40.56,40.44,40.49,30772.0,26.2544,26.2868,26.209,26.2414,30772.0
2016-04-28 11:30:00,40.54,40.58,40.44,40.44,24513.0,26.2738,26.2997,26.209,26.209,24513.0
2016-04-28 11:35:00,40.47,40.57,40.46,40.54,36274.0,26.2285,26.2933,26.222,26.2738,36274.0
2016-04-28 11:40:00,40.56,40.62,40.47,40.47,33671.0,26.2868,26.3257,26.2285,26.2285,33671.0
2016-04-28 11:45:00,40.46,40.54,40.45,40.49,29756.0,26.222,26.2738,26.2155,26.2414,29756.0
2016-04-28 11:50:00,40.5,40.52,40.44,40.46,22058.0,26.2479,26.2609,26.209,26.222,22058.0
2016-04-28 11:55:00,40.48,40.5,40.42,40.44,20259.0,26.2349,26.2479,26.1961,26.209,20259.0
2016-04-28 12:00:00,40.44,40.52,40.41,40.41,19980.0,26.209,26.2609,26.1896,26.1896,19980.0
2016-04-28 12:05:00,40.4,40.47,40.34,40.39,19876.0,26.1831,26.2285,26.1442,26.1766,19876.0
2016-04-28 12:10:00,40.38,40.47,40.26,40.27,15240.0,26.1701,26.2285,26.0924,26.0988,15240.0
2016-04-28 12:15:00,40.25,40.32,40.22,40.25,28312.0,26.0859,26.1312,26.0664,26.0859,28312.0
2016-04-28 12:20:00,40.25,40.36,40.25,40.35,16028.0,26.0859,26.1572,26.0859,26.1507,16028.0
2016-04-28 12:25:00,40.35,40.44,40.32,40.42,22388.0,26.1507,26.209,26.1312,26.1961,22388.0
2016-04-28 12:30:00,40.44,40.47,40.37,40.43,15912.0,26.209,26.2285,26.1636,26.2025,15912.0
2016-04-28 12:35:00,40.42,40.57,40.42,40.52,24021.0,26.1961,26.2933,26.1961,26.2609,24021.0
2016-04-28 12:40:00,40.5,40.52,40.37,40.45,12028.0,26.2479,26.2609,26.1636,26.2155,12028.0
2016-04-28 12:45:00,40.43,40.5,40.39,40.39,10285.0,26.2025,26.2479,26.1766,26.1766,10285.0
2016-04-28 12:50:00,40.4,40.49,40.4,40.47,10910.0,26.1831,26.2414,26.1831,26.2285,10910.0
2016-04-28 12:55:00,40.48,40.5,40.41,40.44,11789.0,26.2349,26.2479,26.1896,26.209,11789.0
2016-04-28 13:00:00,40.42,40.54,40.4,40.5,26108.0,26.1961,26.2738,26.1831,26.2479,26108.0
2016-04-28 13:05:00,40.5,40.52,40.4,40.48,22240.0,26.2479,26.2609,26.1831,26.2349,22240.0
2016-04-28 13:10:00,40.48,40.51,40.28,40.29,21245.0,26.2349,26.2544,26.1053,26.1118,21245.0
2016-04-28 13:15:00,40.29,40.3,40.22,40.26,27828.0,26.1118,26.1183,26.0664,26.0924,27828.0
2016-04-28 13:20:00,40.26,40.32,40.21,40.21,11916.0,26.0924,26.1312,26.06,26.06,11916.0
2016-04-28 13:25:00,40.22,40.25,40.17,40.25,25315.0,26.0664,26.0859,26.034,26.0859,25315.0
2016-04-28 13:30:00,40.26,40.29,40.23,40.24,15716.0,26.0924,26.1118,26.0729,26.0794,15716.0
2016-04-28 13:35:00,40.23,40.35,40.23,40.3,16782.0,26.0729,26.1507,26.0729,26.1183,16782.0
2016-04-28 13:40:00,40.29,40.35,40.25,40.26,12255.0,26.1118,26.1507,26.0859,26.0924,12255.0
2016-04-28 13:45:00,40.27,40.41,40.26,40.37,19086.0,26.0988,26.1896,26.0924,26.1636,19086.0
2016-04-28 13:50:00,40.38,40.43,40.35,40.43,14694.0,26.1701,26.2025,26.1507,26.2025,14694.0
2016-04-28 13:55:00,40.41,40.46,40.35,40.46,31919.0,26.1896,26.222,26.1507,26.222,31919.0
2016-04-28 14:00:00,40.46,40.55,40.45,40.49,33254.0,26.222,26.2803,26.2155,26.2414,33254.0
2016-04-28 14:05:00,40.51,40.54,40.47,40.52,22570.0,26.2544,26.2738,26.2285,26.2609,22570.0
2016-04-28 14:10:00,40.51,40.55,40.48,40.55,17927.0,26.2544,26.2803,26.2349,26.2803,17927.0
2016-04-28 14:15:00,40.56,40.56,40.38,40.39,15149.0,26.2868,26.2868,26.1701,26.1766,15149.0
2016-04-28 14:20:00,40.38,40.39,40.25,40.25,19346.0,26.1701,26.1766,26.0859,26.0859,19346.0
2016-04-28 14:25:00,40.26,40.28,40.15,40.24,27567.0,26.0924,26.1053,26.0211,26.0794,27567.0
2016-04-28 14:30:00,40.24,40.38,40.23,40.35,29761.0,26.0794,26.1701,26.0729,26.1507,29761.0
2016-04-28 14:35:00,40.37,40.4,40.23,40.24,16237.0,26.1636,26.1831,26.0729,26.0794,16237.0
2016-04-28 14:40:00,40.21,40.21,40.12,40.13,24361.0,26.06,26.06,26.0016,26.0081,24361.0
2016-04-28 14:45:00,40.14,40.15,40.05,40.07,15845.0,26.0146,26.0211,25.9563,25.9692,15845.0
2016-04-28 14:50:00,40.06,40.1,39.92,39.95,30533.0,25.9627,25.9887,25.872,25.8914,30533.0
2016-04-28 14:55:00,39.93,39.94,39.78,39.8,25404.0,25.8785,25.885,25.7813,25.7942,25404.0
2016-04-28 15:00:00,39.81,39.81,39.72,39.72,26764.0,25.8007,25.8007,25.7424,25.7424,26764.0
2016-04-28 15:05:00,39.74,39.75,39.59,39.59,87233.0,25.7553,25.7618,25.6581,25.6581,87233.0
2016-04-28 15:10:00,39.6,39.6,39.38,39.38,69488.0,25.6646,25.6646,25.522,25.522,69488.0
2016-04-28 15:15:00,39.36,39.39,39.21,39.21,71273.0,25.5091,25.5285,25.4119,25.4119,71273.0
2016-04-28 15:20:00,39.22,39.23,38.97,38.99,71992.0,25.4183,25.4248,25.2563,25.2693,71992.0
2016-04-28 15:25:00,39.0,39.0,38.63,38.66,49278.0,25.2758,25.2758,25.036,25.0554,49278.0
2016-04-28 15:30:00,38.66,38.71,38.31,38.47,134548.0,25.0554,25.0878,24.8286,24.9323,134548.0
2016-04-28 15:35:00,38.45,38.77,38.43,38.69,135420.0,24.9193,25.1267,24.9063,25.0748,135420.0
2016-04-28 15:40:00,38.67,38.88,38.67,38.8,77084.0,25.0619,25.198,25.0619,25.1461,77084.0
2016-04-28 15:45:00,38.79,38.87,38.76,38.76,94115.0,25.1397,25.1915,25.1202,25.1202,94115.0
2016-04-28 15:50:00,38.75,38.81,38.67,38.73,114935.0,25.1137,25.1526,25.0619,25.1008,114935.0
2016-04-28 15:55:00,38.72,38.74,38.58,38.72,139285.0,25.0943,25.1073,25.0036,25.0943,139285.0
2016-04-29 09:30:00,38.23,40.11,38.2,39.94,97506.0,25.334,26.5798,25.3141,26.4672,97506.0
2016-04-29 09:35:00,39.92,40.04,39.02,39.98,75259.0,26.4539,26.5334,25.8575,26.4937,75259.0
2016-04-29 09:40:00,39.98,40.98,39.75,40.86,92635.0,26.4937,27.1563,26.3412,27.0768,92635.0
2016-04-29 09:45:00,40.91,41.32,40.51,41.08,73769.0,27.1099,27.3816,26.8449,27.2226,73769.0
2016-04-29 09:50:00,41.14,41.21,40.73,40.74,79384.0,27.2624,27.3087,26.9907,26.9973,79384.0
2016-04-29 09:55:00,40.74,40.76,39.13,39.2,92675.0,26.9973,27.0105,25.9304,25.9768,92675.0
2016-04-29 10:00:00,39.19,40.2,39.12,40.0,55849.0,25.9701,26.6394,25.9238,26.5069,55849.0
2016-04-29 10:05:00,39.94,40.0,39.69,39.77,38930.0,26.4672,26.5069,26.3015,26.3545,38930.0
2016-04-29 10:10:00,39.78,40.18,39.68,40.16,60666.0,26.3611,26.6262,26.2949,26.6129,60666.0
2016-04-29 10:15:00,40.12,40.67,39.99,40.66,86852.0,26.5864,26.9509,26.5003,26.9443,86852.0
2016-04-29 10:20:00,40.65,40.81,40.39,40.39,42116.0,26.9377,27.0437,26.7654,26.7654,42116.0
2016-04-29 10:25:00,40.39,40.53,40.26,40.48,89861.0,26.7654,26.8581,26.6792,26.825,89861.0
2016-04-29 10:30:00,40.49,40.51,40.2,40.36,24608.0,26.8316,26.8449,26.6394,26.7455,24608.0
2016-04-29 10:35:00,40.42,40.61,40.28,40.45,22354.0,26.7852,26.9111,26.6925,26.8051,22354.0
2016-04-29 10:40:00,40.49,40.65,40.36,40.4,19514.0,26.8316,26.9377,26.7455,26.772,19514.0
2016-04-29 10:45:00,40.38,40.38,39.99,40.02,89542.0,26.7587,26.7587,26.5003,26.5202,89542.0
2016-04-29 10:50:00,39.99,40.0,39.6,39.72,51214.0,26.5003,26.5069,26.2418,26.3214,51214.0
2016-04-29 10:55:00,39.68,39.89,39.53,39.84,66160.0,26.2949,26.434,26.1955,26.4009,66160.0
2016-04-29 11:00:00,39.9,39.94,39.72,39.81,21554.0,26.4406,26.4672,26.3214,26.381,21554.0
2016-04-29 11:05:00,39.8,39.82,39.58,39.68,55183.0,26.3744,26.3876,26.2286,26.2949,55183.0
2016-04-29 11:10:00,39.67,39.71,39.21,39.21,59833.0,26.2882,26.3147,25.9834,25.9834,59833.0
2016-04-29 11:15:00,39.19,39.26,38.87,38.98,30358.0,25.9701,26.0165,25.7581,25.831,30358.0
2016-04-29 11:20:00,39.01,39.09,38.8,38.8,48327.0,25.8509,25.9039,25.7117,25.7117,48327.0
2016-04-29 11:25:00,38.84,38.9,38.6,38.74,48780.0,25.7382,25.778,25.5792,25.6719,48780.0
2016-04-29 11:30:00,38.74,38.82,38.5,38.6,33535.0,25.6719,25.725,25.5129,25.5792,33535.0
2016-04-29 11:35:00,38.58,38.63,38.4,38.63,40581.0,25.5659,25.5991,25.4466,25.5991,40581.0
2016-04-29 11:40:00,38.71,38.84,38.42,38.63,27523.0,25.6521,25.7382,25.4599,25.5991,27523.0
2016-04-29 11:45:00,38.67,38.99,38.53,38.93,27361.0,25.6256,25.8376,25.5328,25.7979,27361.0
2016-04-29 11:50:00,38.99,39.39,38.85,39.39,13059.0,25.8376,26.1027,25.7448,26.1027,13059.0
2016-04-29 11:55:00,39.33,39.8,39.21,39.63,34398.0,26.0629,26.3744,25.9834,26.2617,34398.0
2016-04-29 12:00:00,39.64,39.78,39.18,39.3,28242.0,26.2684,26.3611,25.9635,26.043,28242.0
2016-04-29 12:05:00,39.32,39.63,39.22,39.59,18178.0,26.0563,26.2617,25.99,26.2352,18178.0
2016-04-29 12:10:00,39.57,39.57,39.29,39.29,25758.0,26.222,26.222,26.0364,26.0364,25758.0
2016-04-29 12:15:00,39.28,39.5,39.24,39.39,52911.0,26.0298,26.1756,26.0033,26.1027,52911.0
2016-04-29 12:20:00,39.38,39.69,39.38,39.64,32282.0,26.0961,26.3015,26.0961,26.2684,32282.0
2016-04-29 12:25:00,39.57,39.61,39.5,39.52,11826.0,26.222,26.2485,26.1756,26.1888,11826.0
2016-04-29 12:30:00,39.53,39.58,39.37,39.51,27461.0,26.1955,26.2286,26.0894,26.1822,27461.0
2016-04-29 12:35:00,39.53,39.7,39.53,39.7,17484.0,26.1955,26.3081,26.1955,26.3081,17484.0
2016-04-29 12:40:00,39.7,39.7,39.41,39.54,26550.0,26.3081,26.3081,26.1159,26.2021,26550.0
2016-04-29 12:45:00,39.54,39.57,39.34,39.47,17011.0,26.2021,26.222,26.0696,26.1557,17011.0
2016-04-29 12:50:00,39.43,39.51,39.29,39.38,18091.0,26.1292,26.1822,26.0364,26.0961,18091.0
2016-04-29 12:55:00,39.35,39.36,39.16,39.22,28092.0,26.0762,26.0828,25.9503,25.99,28092.0
2016-04-29 13:00:00,39.22,39.32,39.19,39.3,30620.0,25.99,26.0563,25.9701,26.043,30620.0
2016-04-29 13:05:00,39.26,39.54,39.23,39.52,19177.0,26.0165,26.2021,25.9967,26.1888,19177.0
2016-04-29 13:10:00,39.53,39.57,39.4,39.44,20683.0,26.1955,26.222,26.1093,26.1358,20683.0
2016-04-29 13:15:00,39.45,39.46,39.25,39.29,27398.0,26.1424,26.1491,26.0099,26.0364,27398.0
2016-04-29 13:20:00,39.26,39.28,39.03,39.11,21793.0,26.0165,26.0298,25.8641,25.9171,21793.0
2016-04-29 13:25:00,39.13,39.16,39.05,39.05,21905.0,25.9304,25.9503,25.8774,25.8774,21905.0
2016-04-29 13:30:00,39.03,39.11,39.01,39.02,10003.0,25.8641,25.9171,25.8509,25.8575,10003.0
2016-04-29 13:35:00,39.01,39.21,39.0,39.21,17806.0,25.8509,25.9834,25.8442,25.9834,17806.0
2016-04-29 13:40:00,39.19,39.28,39.18,39.23,9130.0,25.9701,26.0298,25.9635,25.9967,9130.0
2016-04-29 13:45:00,39.2,39.2,39.02,39.04,18355.0,25.9768,25.9768,25.8575,25.8707,18355.0
2016-04-29 13:50:00,39.03,39.28,39.03,39.26,9401.0,25.8641,26.0298,25.8641,26.0165,9401.0
2016-04-29 13:55:00,39.24,39.33,39.18,39.31,28297.0,26.0033,26.0629,25.9635,26.0497,28297.0
2016-04-29 14:00:00,39.32,39.32,39.15,39.16,32542.0,26.0563,26.0563,25.9436,25.9503,32542.0
2016-04-29 14:05:00,39.19,39.21,39.04,39.04,27517.0,25.9701,25.9834,25.8707,25.8707,27517.0
2016-04-29 14:10:00,39.05,39.05,38.92,38.93,31525.0,25.8774,25.8774,25.7912,25.7979,31525.0
2016-04-29 14:15:00,38.92,39.15,38.86,39.12,30372.0,25.7912,25.9436,25.7515,25.9238,30372.0
2016-04-29 14:20:00,39.11,39.34,39.1,39.34,18477.0,25.9171,26.0696,25.9105,26.0696,18477.0
2016-04-29 14:25:00,39.33,39.54,39.33,39.44,19655.0,26.0629,26.2021,26.0629,26.1358,19655.0
2016-04-29 14:30:00,39.44,39.53,39.4,39.48,20958.0,26.1358,26.1955,26.1093,26.1623,20958.0
2016-04-29 14:35:00,39.46,39.52,39.41,39.46,32687.0,26.1491,26.1888,26.1159,26.1491,32687.0
2016-04-29 14:40:00,39.46,39.55,39.45,39.47,36463.0,26.1491,26.2087,26.1424,26.1557,36463.0
2016-04-29 14:45:00,39.47,39.53,39.39,39.42,29824.0,26.1557,26.1955,26.1027,26.1226,29824.0
2016-04-29 14:50:00,39.43,39.5,39.3,39.34,57959.0,26.1292,26.1756,26.043,26.0696,57959.0
2016-04-29 14:55:00,39.34,39.51,39.33,39.49,30475.0,26.0696,26.1822,26.0629,26.169,30475.0
2016-04-29 15:00:00,39.45,39.9,39.45,39.86,53323.0,26.1424,26.4406,26.1424,26.4141,53323.0
2016-04-29 15:05:00,39.91,40.01,39.76,39.89,37911.0,26.4473,26.5135,26.3479,26.434,37911.0
2016-04-29 15:10:00,39.88,40.09,39.85,40.08,27412.0,26.4274,26.5666,26.4075,26.5599,27412.0
2016-04-29 15:15:00,40.05,40.2,40.01,40.07,34020.0,26.54,26.6394,26.5135,26.5533,34020.0
2016-04-29 15:20:00,40.07,40.1,39.86,39.93,21838.0,26.5533,26.5732,26.4141,26.4605,21838.0
2016-04-29 15:25:00,39.92,39.96,39.82,39.92,28466.0,26.4539,26.4804,26.3876,26.4539,28466.0
2016-04-29 15:30:00,39.92,40.16,39.86,40.14,51549.0,26.4539,26.6129,26.4141,26.5997,51549.0
2016-04-29 15:35:00,40.16,40.26,40.11,40.21,47411.0,26.6129,26.6792,26.5798,26.6461,47411.0
2016-04-29 15:40:00,40.19,40.32,40.13,40.32,53063.0,26.6328,26.719,26.5931,26.719,53063.0
2016-04-29 15:45:00,40.33,40.42,40.29,40.42,62049.0,26.7256,26.7852,26.6991,26.7852,62049.0
2016-04-29 15:50:00,40.42,40.45,40.34,40.4,106066.0,26.7852,26.8051,26.7322,26.772,106066.0
2016-04-29 15:55:00,40.39,40.55,40.39,40.46,182886.0,26.7654,26.8714,26.7654,26.8117,182886.0
2016-05-02 09:30:00,40.21,40.79,39.62,40.46,54517.0,26.6461,27.0304,26.2551,26.8117,54517.0
2016-05-02 09:35:00,40.46,40.48,39.78,40.13,30224.0,26.8117,26.825,26.3611,26.5931,30224.0
2016-05-02 09:40:00,40.12,40.12,39.46,39.59,42870.0,26.5864,26.5864,26.1491,26.2352,42870.0
2016-05-02 09:45:00,39.5,39.66,39.12,39.35,27687.0,26.1756,26.2816,25.9238,26.0762,27687.0
2016-05-02 09:50:00,39.35,39.35,38.73,39.09,62575.0,26.0762,26.0762,25.6653,25.9039,62575.0
2016-05-02 09:55:00,39.07,39.16,38.88,38.92,42037.0,25.8906,25.9503,25.7647,25.7912,42037.0
2016-05-02 10:00:00,38.9,39.1,38.43,38.56,62945.0,25.778,25.9105,25.4665,25.5527,62945.0
2016-05-02 10:05:00,38.57,38.77,38.3,38.77,52080.0,25.5593,25.6918,25.3804,25.6918,52080.0
2016-05-02 10:10:00,38.72,38.97,38.44,38.9,60083.0,25.6587,25.8244,25.4731,25.778,60083.0
2016-05-02 10:15:00,38.88,39.37,38.87,39.09,64635.0,25.7647,26.0894,25.7581,25.9039,64635.0
2016-05-02 10:20:00,39.07,39.6,39.03,39.56,46894.0,25.8906,26.2418,25.8641,26.2153,46894.0
2016-05-02 10:25:00,39.49,39.56,39.32,39.4,32953.0,26.169,26.2153,26.0563,26.1093,32953.0
2016-05-02 10:30:00,39.4,39.71,39.3,39.57,91501.0,26.1093,26.3147,26.043,26.222,91501.0
2016-05-02 10:35:00,39.57,39.65,39.45,39.6,39432.0,26.222,26.275,26.1424,26.2418,39432.0
2016-05-02 10:40:00,39.63,39.66,39.43,39.5,40060.0,26.2617,26.2816,26.1292,26.1756,40060.0
2016-05-02 10:45:00,39.53,39.65,39.42,39.57,31911.0,26.1955,26.275,26.1226,26.222,31911.0
2016-05-02 10:50:00,39.55,39.67,39.46,39.54,36956.0,26.2087,26.2882,26.1491,26.2021,36956.0
2016-05-02 10:55:00,39.53,39.81,39.48,39.77,31882.0,26.1955,26.381,26.1623,26.3545,31882.0
2016-05-02 11:00:00,39.73,39.81,39.5,39.55,72808.0,26.328,26.381,26.1756,26.2087,72808.0
2016-05-02 11:05:00,39.55,39.91,39.52,39.91,28464.0,26.2087,26.4473,26.1888,26.4473,28464.0
2016-05-02 11:10:00,39.91,40.04,39.91,39.98,35295.0,26.4473,26.5334,26.4473,26.4937,35295.0
2016-05-02 11:15:00,39.97,40.03,39.71,39.72,28751.0,26.487,26.5268,26.3147,26.3214,28751.0
2016-05-02 11:20:00,39.7,39.75,39.6,39.65,42132.0,26.3081,26.3412,26.2418,26.275,42132.0
2016-05-02 11:25:00,39.65,39.65,39.14,39.15,36150.0,26.275,26.275,25.937,25.9436,36150.0
2016-05-02 11:30:00,39.16,39.55,39.14,39.37,66373.0,25.9503,26.2087,25.937,26.0894,66373.0
2016-05-02 11:35:00,39.37,39.45,39.33,39.37,50122.0,26.0894,26.1424,26.0629,26.0894,50122.0
2016-05-02 11:40:00,39.37,39.54,39.33,39.38,31084.0,26.0894,26.2021,26.0629,26.0961,31084.0
2016-05-02 11:45:00,39.35,39.35,38.94,38.97,31666.0,26.0762,26.0762,25.8045,25.8244,31666.0
2016-05-02 11:50:00,39.02,39.12,38.93,38.99,64871.0,25.8575,25.9238,25.7979,25.8376,64871.0
2016-05-02 11:55:00,38.97,38.98,38.63,38.67,21860.0,25.8244,25.831,25.5991,25.6256,21860.0
2016-05-02 12:00:00,38.64,38.85,38.62,38.85,24863.0,25.6057,25.7448,25.5924,25.7448,24863.0
2016-05-02 12:05:00,38.83,38.85,38.65,38.67,20352.0,25.7316,25.7448,25.6123,25.6256,20352.0
2016-05-02 12:10:00,38.65,38.69,38.44,38.44,38732.0,25.6123,25.6388,25.4731,25.4731,38732.0
2016-05-02 12:15:00,38.45,38.49,38.36,38.43,24698.0,25.4798,25.5063,25.4201,25.4665,24698.0
2016-05-02 12:20:00,38.44,38.51,38.32,38.36,17802.0,25.4731,25.5195,25.3936,25.4201,17802.0
2016-05-02 12:25:00,38.33,38.33,38.11,38.14,25208.0,25.4003,25.4003,25.2545,25.2743,25208.0
2016-05-02 12:30:00,38.15,38.38,38.14,38.37,24837.0,25.281,25.4334,25.2743,25.4268,24837.0
2016-05-02 12:35:00,38.37,38.52,38.37,38.45,37042.0,25.4268,25.5262,25.4268,25.4798,37042.0
2016-05-02 12:40:00,38.45,38.46,38.31,38.32,22075.0,25.4798,25.4864,25.387,25.3936,22075.0
2016-05-02 12:45:00,38.35,38.47,38.31,38.47,33604.0,25.4135,25.493,25.387,25.493,33604.0
2016-05-02 12:50:00,38.47,38.61,38.47,38.5,33373.0,25.493,25.5858,25.493,25.5129,33373.0
2016-05-02 12:55:00,38.48,38.51,38.35,38.42,23337.0,25.4997,25.5195,25.4135,25.4599,23337.0
2016-05-02 13:00:00,38.4,38.64,38.39,38.62,34979.0,25.4466,25.6057,25.44,25.5924,34979.0
2016-05-02 13:05:00,38.64,38.65,38.51,38.55,12800.0,25.6057,25.6123,25.5195,25.546,12800.0
2016-05-02 13:10:00,38.53,38.62,38.5,38.59,21400.0,25.5328,25.5924,25.5129,25.5725,21400.0
2016-05-02 13:15:00,38.61,38.94,38.54,38.89,43480.0,25.5858,25.8045,25.5394,25.7713,43480.0
2016-05-02 13:20:00,38.91,39.14,38.91,39.04,23334.0,25.7846,25.937,25.7846,25.8707,23334.0
2016-05-02 13:25:00,39.06,39.28,39.01,39.23,24442.0,25.884,26.0298,25.8509,25.9967,24442.0
2016-05-02 13:30:00,39.26,39.32,39.2,39.3,32311.0,26.0165,26.0563,25.9768,26.043,32311.0
2016-05-02 13:35:00,39.3,39.31,39.08,39.15,28321.0,26.043,26.0497,25.8973,25.9436,28321.0
2016-05-02 13:40:00,39.17,39.18,39.09,39.15,13439.0,25.9569,25.9635,25.9039,25.9436,13439.0
2016-05-02 13:45:00,39.17,39.29,39.06,39.27,15462.0,25.9569,26.0364,25.884,26.0232,15462.0
2016-05-02 13:50:00,39.32,39.35,39.06,39.12,12698.0,26.0563,26.0762,25.884,25.9238,12698.0
2016-05-02 13:55:00,39.12,39.12,38.84,38.84,20821.0,25.9238,25.9238,25.7382,25.7382,20821.0
2016-05-02 14:00:00,38.87,38.93,38.82,38.87,14025.0,25.7581,25.7979,25.725,25.7581,14025.0
2016-05-02 14:05:00,38.86,39.06,38.86,39.01,16484.0,25.7515,25.884,25.7515,25.8509,16484.0
2016-05-02 14:10:00,39.02,39.19,38.95,39.14,21521.0,25.8575,25.9701,25.8111,25.937,21521.0
2016-05-02 14:15:00,39.18,39.25,39.15,39.19,13056.0,25.9635,26.0099,25.9436,25.9701,13056.0
2016-05-02 14:20:00,39.17,39.22,39.07,39.15,34759.0,25.9569,25.99,25.8906,25.9436,34759.0
2016-05-02 14:25:00,39.15,39.2,39.0,39.0,34569.0,25.9436,25.9768,25.8442,25.8442,34569.0
2016-05-02 14:30:00,38.99,39.05,38.91,39.03,26036.0,25.8376,25.8774,25.7846,25.8641,26036.0
2016-05-02 14:35:00,39.02,39.08,38.99,39.0,27805.0,25.8575,25.8973,25.8376,25.8442,27805.0
2016-05-02 14:40:00,39.03,39.07,38.88,38.94,67428.0,25.8641,25.8906,25.7647,25.8045,67428.0
2016-05-02 14:45:00,38.94,38.94,38.63,38.66,32472.0,25.8045,25.8045,25.5991,25.6189,32472.0
2016-05-02 14:50:00,38.68,38.72,38.56,38.72,17797.0,25.6322,25.6587,25.5527,25.6587,17797.0
2016-05-02 14:55:00,38.74,38.84,38.66,38.83,19698.0,25.6719,25.7382,25.6189,25.7316,19698.0
2016-05-02 15:00:00,38.79,38.81,38.71,38.73,24871.0,25.7051,25.7183,25.6521,25.6653,24871.0
2016-05-02 15:05:00,38.7,38.83,38.67,38.82,22596.0,25.6454,25.7316,25.6256,25.725,22596.0
2016-05-02 15:10:00,38.83,38.87,38.76,38.81,16253.0,25.7316,25.7581,25.6852,25.7183,16253.0
2016-05-02 15:15:00,38.79,38.86,38.72,38.85,18126.0,25.7051,25.7515,25.6587,25.7448,18126.0
2016-05-02 15:20:00,38.83,38.87,38.73,38.73,24222.0,25.7316,25.7581,25.6653,25.6653,24222.0
2016-05-02 15:25:00,38.74,38.74,38.64,38.64,15755.0,25.6719,25.6719,25.6057,25.6057,15755.0
2016-05-02 15:30:00,38.66,38.71,38.55,38.68,21784.0,25.6189,25.6521,25.546,25.6322,21784.0
2016-05-02 15:35:00,38.69,38.77,38.68,38.77,25720.0,25.6388,25.6918,25.6322,25.6918,25720.0
2016-05-02 15:40:00,38.77,38.9,38.76,38.9,39851.0,25.6918,25.778,25.6852,25.778,39851.0
2016-05-02 15:45:00,38.9,38.91,38.82,38.86,41146.0,25.778,25.7846,25.725,25.7515,41146.0
2016-05-02 15:50:00,38.86,38.89,38.84,38.85,47846.0,25.7515,25.7713,25.7382,25.7448,47846.0
2016-05-02 15:55:00,38.86,38.96,38.84,38.92,104825.0,25.7515,25.8177,25.7382,25.7912,104825.0
2016-05-03 09:30:00,38.26,38.26,37.67,37.82,33756.0,25.3539,25.3539,24.9629,25.0623,33756.0
2016-05-03 09:35:00,37.68,37.84,37.52,37.6,20976.0,24.9695,25.0755,24.8635,24.9165,20976.0
2016-05-03 09:40:00,37.53,38.09,37.53,37.96,13882.0,24.8701,25.2412,24.8701,25.1551,13882.0
2016-05-03 09:45:00,37.91,38.26,37.84,37.89,36180.0,25.1219,25.3539,25.0755,25.1087,36180.0
2016-05-03 09:50:00,37.9,38.2,37.8,38.19,15365.0,25.1153,25.3141,25.049,25.3075,15365.0
2016-05-03 09:55:00,38.12,38.12,37.7,37.77,18777.0,25.2611,25.2611,24.9828,25.0292,18777.0
2016-05-03 10:00:00,37.81,38.0,37.76,37.83,14833.0,25.0557,25.1816,25.0225,25.0689,14833.0
2016-05-03 10:05:00,37.84,38.06,37.73,37.75,11655.0,25.0755,25.2213,25.0026,25.0159,11655.0
2016-05-03 10:10:00,37.74,37.93,37.74,37.82,21578.0,25.0093,25.1352,25.0093,25.0623,21578.0
2016-05-03 10:15:00,37.8,38.04,37.68,38.0,35270.0,25.049,25.2081,24.9695,25.1816,35270.0
2016-05-03 10:20:00,37.97,38.02,37.85,37.87,20625.0,25.1617,25.1948,25.0822,25.0954,20625.0
2016-05-03 10:25:00,37.89,38.0,37.72,37.8,19350.0,25.1087,25.1816,24.996,25.049,19350.0
2016-05-03 10:30:00,37.8,37.81,37.65,37.65,34498.0,25.049,25.0557,24.9496,24.9496,34498.0
2016-05-03 10:35:00,37.63,37.77,37.59,37.75,22990.0,24.9364,25.0292,24.9099,25.0159,22990.0
2016-05-03 10:40:00,37.75,38.1,37.7,38.03,19700.0,25.0159,25.2478,24.9828,25.2014,19700.0
2016-05-03 10:45:00,38.01,38.04,37.91,37.99,23976.0,25.1882,25.2081,25.1219,25.1749,23976.0
2016-05-03 10:50:00,37.97,38.18,37.84,37.88,33224.0,25.1617,25.3009,25.0755,25.102,33224.0
2016-05-03 10:55:00,37.9,37.95,37.73,37.77,43199.0,25.1153,25.1484,25.0026,25.0292,43199.0
2016-05-03 11:00:00,37.78,38.0,37.71,37.91,17210.0,25.0358,25.1816,24.9894,25.1219,17210.0
2016-05-03 11:05:00,37.87,37.96,37.78,37.95,14066.0,25.0954,25.1551,25.0358,25.1484,14066.0
2016-05-03 11:10:00,37.92,37.92,37.79,37.84,14137.0,25.1286,25.1286,25.0424,25.0755,14137.0
2016-05-03 11:15:00,37.83,37.83,37.73,37.79,11229.0,25.0689,25.0689,25.0026,25.0424,11229.0
2016-05-03 11:20:00,37.81,37.81,37.61,37.64,29630.0,25.0557,25.0557,24.9231,24.943,29630.0
2016-05-03 11:25:00,37.62,37.81,37.61,37.79,14300.0,24.9298,25.0557,24.9231,25.0424,14300.0
2016-05-03 11:30:00,37.8,37.95,37.72,37.93,22723.0,25.049,25.1484,24.996,25.1352,22723.0
2016-05-03 11:35:00,37.93,38.06,37.92,38.01,19614.0,25.1352,25.2213,25.1286,25.1882,19614.0
2016-05-03 11:40:00,37.99,38.24,37.96,38.23,15518.0,25.1749,25.3406,25.1551,25.334,15518.0
2016-05-03 11:45:00,38.22,38.22,38.11,38.16,10810.0,25.3274,25.3274,25.2545,25.2876,10810.0
2016-05-03 11:50:00,38.16,38.23,38.13,38.18,12800.0,25.2876,25.334,25.2677,25.3009,12800.0
2016-05-03 11:55:00,38.19,38.37,38.18,38.31,21905.0,25.3075,25.4268,25.3009,25.387,21905.0
2016-05-03 12:00:00,38.31,38.35,38.28,38.28,5842.0,25.387,25.4135,25.3671,25.3671,5842.0
2016-05-03 12:05:00,38.26,38.27,38.04,38.12,18430.0,25.3539,25.3605,25.2081,25.2611,18430.0
2016-05-03 12:10:00,38.1,38.1,37.95,38.03,12323.0,25.2478,25.2478,25.1484,25.2014,12323.0
2016-05-03 12:15:00,38.06,38.06,37.82,37.82,10499.0,25.2213,25.2213,25.0623,25.0623,10499.0
2016-05-03 12:20:00,37.82,37.84,37.74,37.75,16666.0,25.0623,25.0755,25.0093,25.0159,16666.0
2016-05-03 12:25:00,37.75,37.76,37.66,37.73,8905.0,25.0159,25.0225,24.9563,25.0026,8905.0
2016-05-03 12:30:00,37.72,37.83,37.71,37.83,10710.0,24.996,25.0689,24.9894,25.0689,10710.0
2016-05-03 12:35:00,37.84,37.91,37.79,37.91,8160.0,25.0755,25.1219,25.0424,25.1219,8160.0
2016-05-03 12:40:00,37.9,37.98,37.89,37.98,11089.0,25.1153,25.1683,25.1087,25.1683,11089.0
2016-05-03 12:45:00,38.0,38.04,37.95,37.95,9695.0,25.1816,25.2081,25.1484,25.1484,9695.0
2016-05-03 12:50:00,37.96,38.05,37.92,37.95,10900.0,25.1551,25.2147,25.1286,25.1484,10900.0
2016-05-03 12:55:00,37.96,38.05,37.96,38.01,6567.0,25.1551,25.2147,25.1551,25.1882,6567.0
2016-05-03 13:00:00,38.01,38.07,37.99,38.01,6983.0,25.1882,25.228,25.1749,25.1882,6983.0
2016-05-03 13:05:00,37.99,38.19,37.97,38.18,5412.0,25.1749,25.3075,25.1617,25.3009,5412.0
2016-05-03 13:10:00,38.19,38.24,38.17,38.22,7526.0,25.3075,25.3406,25.2942,25.3274,7526.0
2016-05-03 13:15:00,38.26,38.31,38.18,38.3,9130.0,25.3539,25.387,25.3009,25.3804,9130.0
2016-05-03 13:20:00,38.29,38.29,38.21,38.25,6063.0,25.3737,25.3737,25.3207,25.3472,6063.0
2016-05-03 13:25:00,38.24,38.32,38.21,38.3,4391.0,25.3406,25.3936,25.3207,25.3804,4391.0
2016-05-03 13:30:00,38.29,38.35,38.28,38.3,4621.0,25.3737,25.4135,25.3671,25.3804,4621.0
2016-05-03 13:35:00,38.3,38.39,38.28,38.35,17992.0,25.3804,25.44,25.3671,25.4135,17992.0
2016-05-03 13:40:00,38.37,38.5,38.36,38.46,19514.0,25.4268,25.5129,25.4201,25.4864,19514.0
2016-05-03 13:45:00,38.43,38.45,38.34,38.37,13168.0,25.4665,25.4798,25.4069,25.4268,13168.0
2016-05-03 13:50:00,38.38,38.42,38.28,38.29,7200.0,25.4334,25.4599,25.3671,25.3737,7200.0
2016-05-03 13:55:00,38.28,38.28,38.16,38.16,9561.0,25.3671,25.3671,25.2876,25.2876,9561.0
2016-05-03 14:00:00,38.16,38.16,38.0,38.01,10440.0,25.2876,25.2876,25.1816,25.1882,10440.0
2016-05-03 14:05:00,38.0,38.07,37.94,38.05,12200.0,25.1816,25.228,25.1418,25.2147,12200.0
2016-05-03 14:10:00,38.02,38.12,37.97,37.97,6669.0,25.1948,25.2611,25.1617,25.1617,6669.0
2016-05-03 14:15:00,38.01,38.05,37.97,37.99,14476.0,25.1882,25.2147,25.1617,25.1749,14476.0
2016-05-03 14:20:00,37.99,38.02,37.97,37.99,12835.0,25.1749,25.1948,25.1617,25.1749,12835.0
2016-05-03 14:25:00,38.0,38.04,37.94,38.02,12775.0,25.1816,25.2081,25.1418,25.1948,12775.0
2016-05-03 14:30:00,38.02,38.16,38.02,38.12,5200.0,25.1948,25.2876,25.1948,25.2611,5200.0
2016-05-03 14:35:00,38.11,38.22,38.11,38.13,7084.0,25.2545,25.3274,25.2545,25.2677,7084.0
2016-05-03 14:40:00,38.13,38.17,38.11,38.12,8150.0,25.2677,25.2942,25.2545,25.2611,8150.0
2016-05-03 14:45:00,38.14,38.14,37.99,38.03,23185.0,25.2743,25.2743,25.1749,25.2014,23185.0
2016-05-03 14:50:00,38.01,38.11,38.0,38.06,9494.0,25.1882,25.2545,25.1816,25.2213,9494.0
2016-05-03 14:55:00,38.06,38.07,37.99,38.02,9998.0,25.2213,25.228,25.1749,25.1948,9998.0
2016-05-03 15:00:00,38.01,38.03,37.98,38.02,10178.0,25.1882,25.2014,25.1683,25.1948,10178.0
2016-05-03 15:05:00,38.03,38.16,38.03,38.12,10115.0,25.2014,25.2876,25.2014,25.2611,10115.0
2016-05-03 15:10:00,38.15,38.16,38.01,38.05,10788.0,25.281,25.2876,25.1882,25.2147,10788.0
2016-05-03 15:15:00,38.05,38.12,38.01,38.12,11439.0,25.2147,25.2611,25.1882,25.2611,11439.0
2016-05-03 15:20:00,38.11,38.19,38.09,38.18,17628.0,25.2545,25.3075,25.2412,25.3009,17628.0
2016-05-03 15:25:00,38.17,38.33,38.17,38.27,29360.0,25.2942,25.4003,25.2942,25.3605,29360.0
2016-05-03 15:30:00,38.27,38.33,38.14,38.14,100075.0,25.3605,25.4003,25.2743,25.2743,100075.0
2016-05-03 15:35:00,38.14,38.18,38.1,38.11,25024.0,25.2743,25.3009,25.2478,25.2545,25024.0
2016-05-03 15:40:00,38.11,38.17,38.05,38.07,26215.0,25.2545,25.2942,25.2147,25.228,26215.0
2016-05-03 15:45:00,38.07,38.19,38.05,38.18,43256.0,25.228,25.3075,25.2147,25.3009,43256.0
2016-05-03 15:50:00,38.18,38.24,38.16,38.19,38062.0,25.3009,25.3406,25.2876,25.3075,38062.0
2016-05-03 15:55:00,38.18,38.24,38.14,38.18,66797.0,25.3009,25.3406,25.2743,25.3009,66797.0
2016-05-04 09:30:00,38.59,39.27,38.38,38.94,48210.0,25.5725,26.0232,25.4334,25.8045,48210.0
2016-05-04 09:35:00,38.88,39.46,38.88,39.22,44807.0,25.7647,26.1491,25.7647,25.99,44807.0
2016-05-04 09:40:00,39.18,39.4,38.71,38.81,56596.0,25.9635,26.1093,25.6521,25.7183,56596.0
2016-05-04 09:45:00,38.74,39.54,38.69,39.54,77944.0,25.6719,26.2021,25.6388,26.2021,77944.0
2016-05-04 09:50:00,39.54,39.83,39.23,39.52,47782.0,26.2021,26.3943,25.9967,26.1888,47782.0
2016-05-04 09:55:00,39.53,39.74,39.26,39.27,47553.0,26.1955,26.3346,26.0165,26.0232,47553.0
2016-05-04 10:00:00,39.28,39.57,39.17,39.3,61686.0,26.0298,26.222,25.9569,26.043,61686.0
2016-05-04 10:05:00,39.26,39.39,39.13,39.32,36247.0,26.0165,26.1027,25.9304,26.0563,36247.0
2016-05-04 10:10:00,39.32,39.41,38.99,39.02,46950.0,26.0563,26.1159,25.8376,25.8575,46950.0
2016-05-04 10:15:00,38.99,39.19,38.93,39.07,53912.0,25.8376,25.9701,25.7979,25.8906,53912.0
2016-05-04 10:20:00,39.01,39.07,38.81,38.93,46523.0,25.8509,25.8906,25.7183,25.7979,46523.0
2016-05-04 10:25:00,38.91,39.04,38.82,38.96,36513.0,25.7846,25.8707,25.725,25.8177,36513.0
2016-05-04 10:30:00,38.94,38.94,38.47,38.5,54744.0,25.8045,25.8045,25.493,25.5129,54744.0
2016-05-04 10:35:00,38.48,38.64,38.39,38.64,37762.0,25.4997,25.6057,25.44,25.6057,37762.0
2016-05-04 10:40:00,38.64,38.73,38.32,38.34,35061.0,25.6057,25.6653,25.3936,25.4069,35061.0
2016-05-04 10:45:00,38.34,38.41,38.1,38.1,38372.0,25.4069,25.4533,25.2478,25.2478,38372.0
2016-05-04 10:50:00,38.1,38.27,38.03,38.27,34124.0,25.2478,25.3605,25.2014,25.3605,34124.0
2016-05-04 10:55:00,38.27,38.46,38.27,38.42,36469.0,25.3605,25.4864,25.3605,25.4599,36469.0
2016-05-04 11:00:00,38.38,38.51,38.3,38.47,42165.0,25.4334,25.5195,25.3804,25.493,42165.0
2016-05-04 11:05:00,38.48,38.51,38.39,38.41,42113.0,25.4997,25.5195,25.44,25.4533,42113.0
2016-05-04 11:10:00,38.41,38.45,38.01,38.01,42001.0,25.4533,25.4798,25.1882,25.1882,42001.0
2016-05-04 11:15:00,38.03,38.07,37.87,37.92,39204.0,25.2014,25.228,25.0954,25.1286,39204.0
2016-05-04 11:20:00,37.89,37.96,37.79,37.93,35149.0,25.1087,25.1551,25.0424,25.1352,35149.0
2016-05-04 11:25:00,37.97,38.45,37.96,38.43,51030.0,25.1617,25.4798,25.1551,25.4665,51030.0
2016-05-04 11:30:00,38.44,38.71,38.36,38.67,49171.0,25.4731,25.6521,25.4201,25.6256,49171.0
2016-05-04 11:35:00,38.68,38.88,38.68,38.87,26905.0,25.6322,25.7647,25.6322,25.7581,26905.0
2016-05-04 11:40:00,38.85,39.07,38.82,38.86,42613.0,25.7448,25.8906,25.725,25.7515,42613.0
2016-05-04 11:45:00,38.84,39.0,38.72,38.85,42751.0,25.7382,25.8442,25.6587,25.7448,42751.0
2016-05-04 11:50:00,38.83,38.83,38.56,38.61,41359.0,25.7316,25.7316,25.5527,25.5858,41359.0
2016-05-04 11:55:00,38.57,38.63,38.49,38.51,24550.0,25.5593,25.5991,25.5063,25.5195,24550.0
2016-05-04 12:00:00,38.51,38.9,38.51,38.86,28267.0,25.5195,25.778,25.5195,25.7515,28267.0
2016-05-04 12:05:00,38.86,38.96,38.66,38.66,22615.0,25.7515,25.8177,25.6189,25.6189,22615.0
2016-05-04 12:10:00,38.65,38.83,38.61,38.77,25142.0,25.6123,25.7316,25.5858,25.6918,25142.0
2016-05-04 12:15:00,38.79,38.94,38.75,38.87,19385.0,25.7051,25.8045,25.6786,25.7581,19385.0
2016-05-04 12:20:00,38.87,39.0,38.81,38.93,39643.0,25.7581,25.8442,25.7183,25.7979,39643.0
2016-05-04 12:25:00,38.91,38.94,38.76,38.84,28182.0,25.7846,25.8045,25.6852,25.7382,28182.0
2016-05-04 12:30:00,38.85,39.01,38.75,38.96,30307.0,25.7448,25.8509,25.6786,25.8177,30307.0
2016-05-04 12:35:00,38.96,38.98,38.79,38.79,15768.0,25.8177,25.831,25.7051,25.7051,15768.0
2016-05-04 12:40:00,38.75,38.84,38.61,38.62,19466.0,25.6786,25.7382,25.5858,25.5924,19466.0
2016-05-04 12:45:00,38.65,38.81,38.57,38.61,14536.0,25.6123,25.7183,25.5593,25.5858,14536.0
2016-05-04 12:50:00,38.56,38.56,38.35,38.4,19555.0,25.5527,25.5527,25.4135,25.4466,19555.0
2016-05-04 12:55:00,38.37,38.42,38.26,38.27,20916.0,25.4268,25.4599,25.3539,25.3605,20916.0
2016-05-04 13:00:00,38.26,38.4,38.2,38.34,20581.0,25.3539,25.4466,25.3141,25.4069,20581.0
2016-05-04 13:05:00,38.35,38.35,38.21,38.27,24932.0,25.4135,25.4135,25.3207,25.3605,24932.0
2016-05-04 13:10:00,38.25,38.36,38.25,38.33,21873.0,25.3472,25.4201,25.3472,25.4003,21873.0
2016-05-04 13:15:00,38.34,38.44,38.28,38.44,26336.0,25.4069,25.4731,25.3671,25.4731,26336.0
2016-05-04 13:20:00,38.39,38.52,38.34,38.47,20025.0,25.44,25.5262,25.4069,25.493,20025.0
2016-05-04 13:25:00,38.48,38.49,38.35,38.46,18599.0,25.4997,25.5063,25.4135,25.4864,18599.0
2016-05-04 13:30:00,38.49,38.58,38.48,38.5,24966.0,25.5063,25.5659,25.4997,25.5129,24966.0
2016-05-04 13:35:00,38.5,38.6,38.49,38.58,23367.0,25.5129,25.5792,25.5063,25.5659,23367.0
2016-05-04 13:40:00,38.56,38.7,38.56,38.65,20616.0,25.5527,25.6454,25.5527,25.6123,20616.0
2016-05-04 13:45:00,38.61,38.79,38.53,38.74,29640.0,25.5858,25.7051,25.5328,25.6719,29640.0
2016-05-04 13:50:00,38.76,38.88,38.72,38.86,21284.0,25.6852,25.7647,25.6587,25.7515,21284.0
2016-05-04 13:55:00,38.85,38.85,38.68,38.78,30125.0,25.7448,25.7448,25.6322,25.6985,30125.0
2016-05-04 14:00:00,38.78,38.83,38.65,38.66,31725.0,25.6985,25.7316,25.6123,25.6189,31725.0
2016-05-04 14:05:00,38.66,38.69,38.58,38.64,21620.0,25.6189,25.6388,25.5659,25.6057,21620.0
2016-05-04 14:10:00,38.61,38.61,38.53,38.54,20908.0,25.5858,25.5858,25.5328,25.5394,20908.0
2016-05-04 14:15:00,38.56,38.56,38.35,38.39,23827.0,25.5527,25.5527,25.4135,25.44,23827.0
2016-05-04 14:20:00,38.4,38.63,38.34,38.62,24751.0,25.4466,25.5991,25.4069,25.5924,24751.0
2016-05-04 14:25:00,38.64,38.84,38.64,38.79,24130.0,25.6057,25.7382,25.6057,25.7051,24130.0
2016-05-04 14:30:00,38.78,38.8,38.68,38.69,23135.0,25.6985,25.7117,25.6322,25.6388,23135.0
2016-05-04 14:35:00,38.68,38.7,38.6,38.66,25585.0,25.6322,25.6454,25.5792,25.6189,25585.0
2016-05-04 14:40:00,38.66,38.83,38.64,38.73,23258.0,25.6189,25.7316,25.6057,25.6653,23258.0
2016-05-04 14:45:00,38.72,38.84,38.6,38.63,29366.0,25.6587,25.7382,25.5792,25.5991,29366.0
2016-05-04 14:50:00,38.64,38.75,38.61,38.68,20241.0,25.6057,25.6786,25.5858,25.6322,20241.0
2016-05-04 14:55:00,38.67,38.7,38.53,38.58,18957.0,25.6256,25.6454,25.5328,25.5659,18957.0
2016-05-04 15:00:00,38.58,38.69,38.55,38.61,26455.0,25.5659,25.6388,25.546,25.5858,26455.0
2016-05-04 15:05:00,38.59,38.72,38.56,38.69,33444.0,25.5725,25.6587,25.5527,25.6388,33444.0
2016-05-04 15:10:00,38.7,38.96,38.7,38.96,35969.0,25.6454,25.8177,25.6454,25.8177,35969.0
2016-05-04 15:15:00,38.96,39.0,38.86,38.96,29884.0,25.8177,25.8442,25.7515,25.8177,29884.0
2016-05-04 15:20:00,38.96,39.01,38.9,38.98,34556.0,25.8177,25.8509,25.778,25.831,34556.0
2016-05-04 15:25:00,38.97,38.98,38.78,38.79,33861.0,25.8244,25.831,25.6985,25.7051,33861.0
2016-05-04 15:30:00,38.79,39.01,38.79,39.0,52922.0,25.7051,25.8509,25.7051,25.8442,52922.0
2016-05-04 15:35:00,38.99,39.02,38.95,38.99,39511.0,25.8376,25.8575,25.8111,25.8376,39511.0
2016-05-04 15:40:00,38.99,39.08,38.96,38.97,83011.0,25.8376,25.8973,25.8177,25.8244,83011.0
2016-05-04 15:45:00,38.97,39.03,38.93,38.98,60315.0,25.8244,25.8641,25.7979,25.831,60315.0
2016-05-04 15:50:00,38.99,39.11,38.98,39.06,79289.0,25.8376,25.9171,25.831,25.884,79289.0
2016-05-04 15:55:00,39.06,39.16,39.05,39.13,138443.0,25.884,25.9503,25.8774,25.9304,138443.0
2016-05-05 09:30:00,40.08,40.2,39.88,39.89,40413.0,26.5599,26.6394,26.4274,26.434,40413.0
2016-05-05 09:35:00,39.92,39.92,39.4,39.72,23754.0,26.4539,26.4539,26.1093,26.3214,23754.0
2016-05-05 09:40:00,39.79,40.11,39.71,39.83,18001.0,26.3678,26.5798,26.3147,26.3943,18001.0
2016-05-05 09:45:00,39.76,39.98,39.66,39.93,17113.0,26.3479,26.4937,26.2816,26.4605,17113.0
2016-05-05 09:50:00,39.93,40.22,39.93,40.07,28653.0,26.4605,26.6527,26.4605,26.5533,28653.0
2016-05-05 09:55:00,40.08,40.48,40.08,40.4,29936.0,26.5599,26.825,26.5599,26.772,29936.0
2016-05-05 10:00:00,40.38,40.75,40.27,40.71,47915.0,26.7587,27.0039,26.6858,26.9774,47915.0
2016-05-05 10:05:00,40.7,40.87,40.64,40.73,77884.0,26.9708,27.0834,26.931,26.9907,77884.0
2016-05-05 10:10:00,40.7,40.91,40.67,40.84,22319.0,26.9708,27.1099,26.9509,27.0636,22319.0
2016-05-05 10:15:00,40.87,40.87,40.63,40.75,33308.0,27.0834,27.0834,26.9244,27.0039,33308.0
2016-05-05 10:20:00,40.78,40.93,40.65,40.73,45896.0,27.0238,27.1232,26.9377,26.9907,45896.0
2016-05-05 10:25:00,40.68,40.68,40.32,40.46,33453.0,26.9575,26.9575,26.719,26.8117,33453.0
2016-05-05 10:30:00,40.46,40.56,40.36,40.37,112075.0,26.8117,26.878,26.7455,26.7521,112075.0
2016-05-05 10:35:00,40.35,40.41,40.2,40.28,26646.0,26.7389,26.7786,26.6394,26.6925,26646.0
2016-05-05 10:40:00,40.33,40.33,40.23,40.23,15310.0,26.7256,26.7256,26.6593,26.6593,15310.0
2016-05-05 10:45:00,40.21,40.29,40.14,40.23,19378.0,26.6461,26.6991,26.5997,26.6593,19378.0
2016-05-05 10:50:00,40.21,40.41,40.21,40.34,23593.0,26.6461,26.7786,26.6461,26.7322,23593.0
2016-05-05 10:55:00,40.36,40.36,40.22,40.27,19084.0,26.7455,26.7455,26.6527,26.6858,19084.0
2016-05-05 11:00:00,40.28,40.3,40.14,40.2,20569.0,26.6925,26.7057,26.5997,26.6394,20569.0
2016-05-05 11:05:00,40.2,40.28,40.12,40.16,20550.0,26.6394,26.6925,26.5864,26.6129,20550.0
2016-05-05 11:10:00,40.15,40.24,40.1,40.13,33978.0,26.6063,26.666,26.5732,26.5931,33978.0
2016-05-05 11:15:00,40.12,40.16,39.96,39.96,20784.0,26.5864,26.6129,26.4804,26.4804,20784.0
2016-05-05 11:20:00,39.96,39.98,39.82,39.95,34618.0,26.4804,26.4937,26.3876,26.4738,34618.0
2016-05-05 11:25:00,39.94,40.03,39.94,40.0,46447.0,26.4672,26.5268,26.4672,26.5069,46447.0
2016-05-05 11:30:00,40.0,40.07,39.98,40.02,43882.0,26.5069,26.5533,26.4937,26.5202,43882.0
2016-05-05 11:35:00,40.05,40.12,40.03,40.08,19305.0,26.54,26.5864,26.5268,26.5599,19305.0
2016-05-05 11:40:00,40.09,40.11,40.02,40.06,46772.0,26.5666,26.5798,26.5202,26.5467,46772.0
2016-05-05 11:45:00,40.07,40.12,39.82,39.82,12475.0,26.5533,26.5864,26.3876,26.3876,12475.0
2016-05-05 11:50:00,39.85,39.9,39.8,39.86,19704.0,26.4075,26.4406,26.3744,26.4141,19704.0
2016-05-05 11:55:00,39.86,39.89,39.78,39.8,30653.0,26.4141,26.434,26.3611,26.3744,30653.0
2016-05-05 12:00:00,39.79,39.88,39.78,39.87,15815.0,26.3678,26.4274,26.3611,26.4208,15815.0
2016-05-05 12:05:00,39.88,39.98,39.85,39.85,19409.0,26.4274,26.4937,26.4075,26.4075,19409.0
2016-05-05 12:10:00,39.85,39.96,39.85,39.9,8446.0,26.4075,26.4804,26.4075,26.4406,8446.0
2016-05-05 12:15:00,39.88,39.91,39.78,39.78,6380.0,26.4274,26.4473,26.3611,26.3611,6380.0
2016-05-05 12:20:00,39.78,39.79,39.63,39.72,10111.0,26.3611,26.3678,26.2617,26.3214,10111.0
2016-05-05 12:25:00,39.73,39.73,39.61,39.67,6900.0,26.328,26.328,26.2485,26.2882,6900.0
2016-05-05 12:30:00,39.69,39.81,39.62,39.8,8287.0,26.3015,26.381,26.2551,26.3744,8287.0
2016-05-05 12:35:00,39.78,39.83,39.77,39.78,4989.0,26.3611,26.3943,26.3545,26.3611,4989.0
2016-05-05 12:40:00,39.78,39.85,39.74,39.82,16202.0,26.3611,26.4075,26.3346,26.3876,16202.0
2016-05-05 12:45:00,39.76,39.85,39.75,39.83,10250.0,26.3479,26.4075,26.3412,26.3943,10250.0
2016-05-05 12:50:00,39.85,40.1,39.85,40.05,10321.0,26.4075,26.5732,26.4075,26.54,10321.0
2016-05-05 12:55:00,40.05,40.18,40.04,40.14,8868.0,26.54,26.6262,26.5334,26.5997,8868.0
2016-05-05 13:00:00,40.09,40.09,39.89,39.93,9346.0,26.5666,26.5666,26.434,26.4605,9346.0
2016-05-05 13:05:00,39.92,39.93,39.72,39.72,11485.0,26.4539,26.4605,26.3214,26.3214,11485.0
2016-05-05 13:10:00,39.7,39.83,39.68,39.77,13100.0,26.3081,26.3943,26.2949,26.3545,13100.0
2016-05-05 13:15:00,39.77,39.91,39.75,39.82,7600.0,26.3545,26.4473,26.3412,26.3876,7600.0
2016-05-05 13:20:00,39.8,39.82,39.64,39.67,14469.0,26.3744,26.3876,26.2684,26.2882,14469.0
2016-05-05 13:25:00,39.68,39.68,39.43,39.43,12517.0,26.2949,26.2949,26.1292,26.1292,12517.0
2016-05-05 13:30:00,39.45,39.66,39.45,39.65,11178.0,26.1424,26.2816,26.1424,26.275,11178.0
2016-05-05 13:35:00,39.64,39.64,39.49,39.59,14633.0,26.2684,26.2684,26.169,26.2352,14633.0
2016-05-05 13:40:00,39.59,39.75,39.59,39.7,19566.0,26.2352,26.3412,26.2352,26.3081,19566.0
2016-05-05 13:45:00,39.7,39.79,39.68,39.77,8900.0,26.3081,26.3678,26.2949,26.3545,8900.0
2016-05-05 13:50:00,39.77,39.81,39.68,39.79,19620.0,26.3545,26.381,26.2949,26.3678,19620.0
2016-05-05 13:55:00,39.77,39.81,39.71,39.71,9928.0,26.3545,26.381,26.3147,26.3147,9928.0
2016-05-05 14:00:00,39.7,39.74,39.6,39.65,10768.0,26.3081,26.3346,26.2418,26.275,10768.0
2016-05-05 14:05:00,39.69,39.87,39.63,39.83,14376.0,26.3015,26.4208,26.2617,26.3943,14376.0
2016-05-05 14:10:00,39.85,40.05,39.84,40.02,13099.0,26.4075,26.54,26.4009,26.5202,13099.0
2016-05-05 14:15:00,40.0,40.0,39.82,39.84,25236.0,26.5069,26.5069,26.3876,26.4009,25236.0
2016-05-05 14:20:00,39.84,40.14,39.84,40.14,9894.0,26.4009,26.5997,26.4009,26.5997,9894.0
2016-05-05 14:25:00,40.12,40.14,39.99,40.09,15657.0,26.5864,26.5997,26.5003,26.5666,15657.0
2016-05-05 14:30:00,40.09,40.13,39.98,40.05,13857.0,26.5666,26.5931,26.4937,26.54,13857.0
2016-05-05 14:35:00,40.07,40.18,40.07,40.17,12547.0,26.5533,26.6262,26.5533,26.6196,12547.0
2016-05-05 14:40:00,40.13,40.29,40.13,40.27,11055.0,26.5931,26.6991,26.5931,26.6858,11055.0
2016-05-05 14:45:00,40.27,40.3,40.19,40.28,18652.0,26.6858,26.7057,26.6328,26.6925,18652.0
2016-05-05 14:50:00,40.27,40.29,40.11,40.15,18166.0,26.6858,26.6991,26.5798,26.6063,18166.0
2016-05-05 14:55:00,40.15,40.17,40.03,40.03,19639.0,26.6063,26.6196,26.5268,26.5268,19639.0
2016-05-05 15:00:00,40.03,40.04,39.92,39.94,13930.0,26.5268,26.5334,26.4539,26.4672,13930.0
2016-05-05 15:05:00,39.95,40.0,39.92,39.99,15588.0,26.4738,26.5069,26.4539,26.5003,15588.0
2016-05-05 15:10:00,39.98,40.18,39.98,40.12,14058.0,26.4937,26.6262,26.4937,26.5864,14058.0
2016-05-05 15:15:00,40.13,40.16,40.05,40.13,15483.0,26.5931,26.6129,26.54,26.5931,15483.0
2016-05-05 15:20:00,40.12,40.16,40.09,40.14,17383.0,26.5864,26.6129,26.5666,26.5997,17383.0
2016-05-05 15:25:00,40.14,40.16,40.02,40.02,17973.0,26.5997,26.6129,26.5202,26.5202,17973.0
2016-05-05 15:30:00,40.02,40.06,39.97,39.98,27172.0,26.5202,26.5467,26.487,26.4937,27172.0
2016-05-05 15:35:00,39.98,40.0,39.94,39.98,22805.0,26.4937,26.5069,26.4672,26.4937,22805.0
2016-05-05 15:40:00,39.98,40.02,39.93,39.96,43545.0,26.4937,26.5202,26.4605,26.4804,43545.0
2016-05-05 15:45:00,39.97,39.98,39.92,39.94,41759.0,26.487,26.4937,26.4539,26.4672,41759.0
2016-05-05 15:50:00,39.93,39.98,39.89,39.89,53290.0,26.4605,26.4937,26.434,26.434,53290.0
2016-05-05 15:55:00,39.89,39.91,39.88,39.89,130823.0,26.434,26.4473,26.4274,26.434,130823.0
2016-05-06 09:30:00,39.44,39.69,39.25,39.55,8994.0,26.1358,26.3015,26.0099,26.2087,8994.0
2016-05-06 09:35:00,39.65,40.64,39.62,40.51,17350.0,26.275,26.931,26.2551,26.8449,17350.0
2016-05-06 09:40:00,40.44,40.54,40.26,40.5,7400.0,26.7985,26.8648,26.6792,26.8383,7400.0
2016-05-06 09:45:00,40.5,40.56,40.33,40.41,14122.0,26.8383,26.878,26.7256,26.7786,14122.0
2016-05-06 09:50:00,40.42,40.75,40.39,40.74,21640.0,26.7852,27.0039,26.7654,26.9973,21640.0
2016-05-06 09:55:00,40.77,40.78,40.47,40.47,17036.0,27.0172,27.0238,26.8184,26.8184,17036.0
2016-05-06 10:00:00,40.5,40.88,40.5,40.88,42096.0,26.8383,27.0901,26.8383,27.0901,42096.0
2016-05-06 10:05:00,40.9,40.97,40.78,40.85,39002.0,27.1033,27.1497,27.0238,27.0702,39002.0
2016-05-06 10:10:00,40.82,40.84,40.59,40.73,31297.0,27.0503,27.0636,26.8979,26.9907,31297.0
2016-05-06 10:15:00,40.67,40.9,40.55,40.83,23796.0,26.9509,27.1033,26.8714,27.0569,23796.0
2016-05-06 10:20:00,40.81,40.97,40.49,40.53,46280.0,27.0437,27.1497,26.8316,26.8581,46280.0
2016-05-06 10:25:00,40.53,40.77,40.46,40.62,16284.0,26.8581,27.0172,26.8117,26.9178,16284.0
2016-05-06 10:30:00,40.59,40.61,40.47,40.56,23897.0,26.8979,26.9111,26.8184,26.878,23897.0
2016-05-06 10:35:00,40.58,40.62,40.14,40.26,21720.0,26.8913,26.9178,26.5997,26.6792,21720.0
2016-05-06 10:40:00,40.23,40.33,40.14,40.2,21066.0,26.6593,26.7256,26.5997,26.6394,21066.0
2016-05-06 10:45:00,40.2,40.26,40.07,40.11,20909.0,26.6394,26.6792,26.5533,26.5798,20909.0
2016-05-06 10:50:00,40.13,40.19,39.97,39.98,16075.0,26.5931,26.6328,26.487,26.4937,16075.0
2016-05-06 10:55:00,39.95,39.95,39.73,39.82,17750.0,26.4738,26.4738,26.328,26.3876,17750.0
2016-05-06 11:00:00,39.82,40.05,39.8,39.95,28693.0,26.3876,26.54,26.3744,26.4738,28693.0
2016-05-06 11:05:00,39.93,40.02,39.71,39.78,19128.0,26.4605,26.5202,26.3147,26.3611,19128.0
2016-05-06 11:10:00,39.78,39.82,39.59,39.63,27193.0,26.3611,26.3876,26.2352,26.2617,27193.0
2016-05-06 11:15:00,39.65,39.81,39.64,39.72,20700.0,26.275,26.381,26.2684,26.3214,20700.0
2016-05-06 11:20:00,39.75,40.0,39.72,39.96,39832.0,26.3412,26.5069,26.3214,26.4804,39832.0
2016-05-06 11:25:00,39.96,40.09,39.94,40.04,23074.0,26.4804,26.5666,26.4672,26.5334,23074.0
2016-05-06 11:30:00,40.02,40.02,39.86,39.89,18777.0,26.5202,26.5202,26.4141,26.434,18777.0
2016-05-06 11:35:00,39.9,39.98,39.84,39.96,14102.0,26.4406,26.4937,26.4009,26.4804,14102.0
2016-05-06 11:40:00,39.95,40.04,39.88,39.97,37068.0,26.4738,26.5334,26.4274,26.487,37068.0
2016-05-06 11:45:00,39.98,40.0,39.85,39.85,11630.0,26.4937,26.5069,26.4075,26.4075,11630.0
2016-05-06 11:50:00,39.84,39.84,39.69,39.69,22233.0,26.4009,26.4009,26.3015,26.3015,22233.0
2016-05-06 11:55:00,39.71,39.72,39.53,39.53,26382.0,26.3147,26.3214,26.1955,26.1955,26382.0
2016-05-06 12:00:00,39.51,39.69,39.51,39.66,17654.0,26.1822,26.3015,26.1822,26.2816,17654.0
2016-05-06 12:05:00,39.66,39.78,39.62,39.68,9764.0,26.2816,26.3611,26.2551,26.2949,9764.0
2016-05-06 12:10:00,39.68,39.87,39.68,39.82,14230.0,26.2949,26.4208,26.2949,26.3876,14230.0
2016-05-06 12:15:00,39.83,39.83,39.7,39.72,14000.0,26.3943,26.3943,26.3081,26.3214,14000.0
2016-05-06 12:20:00,39.68,39.73,39.62,39.62,44147.0,26.2949,26.328,26.2551,26.2551,44147.0
2016-05-06 12:25:00,39.62,39.64,39.44,39.45,34339.0,26.2551,26.2684,26.1358,26.1424,34339.0
2016-05-06 12:30:00,39.45,39.56,39.44,39.5,15955.0,26.1424,26.2153,26.1358,26.1756,15955.0
2016-05-06 12:35:00,39.53,39.72,39.49,39.62,11849.0,26.1955,26.3214,26.169,26.2551,11849.0
2016-05-06 12:40:00,39.64,39.7,39.6,39.6,6851.0,26.2684,26.3081,26.2418,26.2418,6851.0
2016-05-06 12:45:00,39.58,39.65,39.55,39.62,9059.0,26.2286,26.275,26.2087,26.2551,9059.0
2016-05-06 12:50:00,39.6,39.68,39.57,39.61,11314.0,26.2418,26.2949,26.222,26.2485,11314.0
2016-05-06 12:55:00,39.6,39.74,39.57,39.71,12457.0,26.2418,26.3346,26.222,26.3147,12457.0
2016-05-06 13:00:00,39.71,39.79,39.67,39.74,21941.0,26.3147,26.3678,26.2882,26.3346,21941.0
2016-05-06 13:05:00,39.76,39.87,39.74,39.82,11916.0,26.3479,26.4208,26.3346,26.3876,11916.0
2016-05-06 13:10:00,39.84,39.89,39.79,39.8,10872.0,26.4009,26.434,26.3678,26.3744,10872.0
2016-05-06 13:15:00,39.78,39.78,39.65,39.65,9399.0,26.3611,26.3611,26.275,26.275,9399.0
2016-05-06 13:20:00,39.68,39.73,39.65,39.7,10320.0,26.2949,26.328,26.275,26.3081,10320.0
2016-05-06 13:25:00,39.68,39.71,39.58,39.62,8004.0,26.2949,26.3147,26.2286,26.2551,8004.0
2016-05-06 13:30:00,39.61,39.73,39.59,39.72,13131.0,26.2485,26.328,26.2352,26.3214,13131.0
2016-05-06 13:35:00,39.74,39.85,39.67,39.7,11350.0,26.3346,26.4075,26.2882,26.3081,11350.0
2016-05-06 13:40:00,39.7,39.75,39.6,39.6,23945.0,26.3081,26.3412,26.2418,26.2418,23945.0
2016-05-06 13:45:00,39.6,39.75,39.6,39.73,25763.0,26.2418,26.3412,26.2418,26.328,25763.0
2016-05-06 13:50:00,39.72,39.78,39.68,39.75,12964.0,26.3214,26.3611,26.2949,26.3412,12964.0
2016-05-06 13:55:00,39.74,39.91,39.72,39.91,12067.0,26.3346,26.4473,26.3214,26.4473,12067.0
2016-05-06 14:00:00,39.9,39.97,39.78,39.83,19493.0,26.4406,26.487,26.3611,26.3943,19493.0
2016-05-06 14:05:00,39.81,39.81,39.72,39.74,29158.0,26.381,26.381,26.3214,26.3346,29158.0
2016-05-06 14:10:00,39.73,39.75,39.66,39.73,18380.0,26.328,26.3412,26.2816,26.328,18380.0
2016-05-06 14:15:00,39.75,39.85,39.73,39.83,12667.0,26.3412,26.4075,26.328,26.3943,12667.0
2016-05-06 14:20:00,39.81,39.92,39.8,39.86,16412.0,26.381,26.4539,26.3744,26.4141,16412.0
2016-05-06 14:25:00,39.86,39.91,39.78,39.78,17183.0,26.4141,26.4473,26.3611,26.3611,17183.0
2016-05-06 14:30:00,39.82,39.83,39.74,39.77,14182.0,26.3876,26.3943,26.3346,26.3545,14182.0
2016-05-06 14:35:00,39.77,39.78,39.64,39.73,25036.0,26.3545,26.3611,26.2684,26.328,25036.0
2016-05-06 14:40:00,39.72,39.72,39.66,39.66,16314.0,26.3214,26.3214,26.2816,26.2816,16314.0
2016-05-06 14:45:00,39.65,39.77,39.64,39.74,18658.0,26.275,26.3545,26.2684,26.3346,18658.0
2016-05-06 14:50:00,39.75,39.84,39.75,39.83,9746.0,26.3412,26.4009,26.3412,26.3943,9746.0
2016-05-06 14:55:00,39.82,39.83,39.77,39.77,11280.0,26.3876,26.3943,26.3545,26.3545,11280.0
2016-05-06 15:00:00,39.77,39.92,39.77,39.92,13625.0,26.3545,26.4539,26.3545,26.4539,13625.0
2016-05-06 15:05:00,39.91,39.94,39.85,39.92,13218.0,26.4473,26.4672,26.4075,26.4539,13218.0
2016-05-06 15:10:00,39.94,39.98,39.92,39.97,9863.0,26.4672,26.4937,26.4539,26.487,9863.0
2016-05-06 15:15:00,39.99,40.12,39.95,40.08,24379.0,26.5003,26.5864,26.4738,26.5599,24379.0
2016-05-06 15:20:00,40.09,40.12,39.93,39.97,24745.0,26.5666,26.5864,26.4605,26.487,24745.0
2016-05-06 15:25:00,39.98,40.0,39.93,39.93,12950.0,26.4937,26.5069,26.4605,26.4605,12950.0
2016-05-06 15:30:00,39.95,39.99,39.92,39.93,20398.0,26.4738,26.5003,26.4539,26.4605,20398.0
2016-05-06 15:35:00,39.93,40.0,39.92,39.99,36473.0,26.4605,26.5069,26.4539,26.5003,36473.0
2016-05-06 15:40:00,39.99,40.01,39.95,40.0,111580.0,26.5003,26.5135,26.4738,26.5069,111580.0
2016-05-06 15:45:00,39.99,40.02,39.96,39.99,38211.0,26.5003,26.5202,26.4804,26.5003,38211.0
2016-05-06 15:50:00,39.99,40.01,39.97,40.0,59972.0,26.5003,26.5135,26.487,26.5069,59972.0
2016-05-06 15:55:00,40.0,40.03,39.97,40.01,66002.0,26.5069,26.5268,26.487,26.5135,66002.0
2016-05-09 09:30:00,39.46,39.89,39.36,39.87,19509.0,26.1491,26.434,26.0828,26.4208,19509.0
2016-05-09 09:35:00,39.82,39.83,39.0,39.17,17410.0,26.3876,26.3943,25.8442,25.9569,17410.0
2016-05-09 09:40:00,39.09,39.13,38.85,39.03,10060.0,25.9039,25.9304,25.7448,25.8641,10060.0
2016-05-09 09:45:00,38.87,38.88,38.07,38.07,25044.0,25.7581,25.7647,25.228,25.228,25044.0
2016-05-09 09:50:00,38.06,38.18,38.0,38.0,24663.0,25.2213,25.3009,25.1816,25.1816,24663.0
2016-05-09 09:55:00,38.08,38.12,37.99,38.08,36107.0,25.2346,25.2611,25.1749,25.2346,36107.0
2016-05-09 10:00:00,38.11,38.49,38.05,38.23,22514.0,25.2545,25.5063,25.2147,25.334,22514.0
2016-05-09 10:05:00,38.23,38.58,38.15,38.39,22216.0,25.334,25.5659,25.281,25.44,22216.0
2016-05-09 10:10:00,38.36,38.46,38.1,38.14,27464.0,25.4201,25.4864,25.2478,25.2743,27464.0
2016-05-09 10:15:00,38.15,38.29,38.02,38.1,15440.0,25.281,25.3737,25.1948,25.2478,15440.0
2016-05-09 10:20:00,38.09,38.22,37.95,37.95,25788.0,25.2412,25.3274,25.1484,25.1484,25788.0
2016-05-09 10:25:00,37.95,38.0,37.68,38.0,47302.0,25.1484,25.1816,24.9695,25.1816,47302.0
2016-05-09 10:30:00,38.03,38.26,37.97,38.26,28228.0,25.2014,25.3539,25.1617,25.3539,28228.0
2016-05-09 10:35:00,38.25,38.3,38.05,38.18,12890.0,25.3472,25.3804,25.2147,25.3009,12890.0
2016-05-09 10:40:00,38.17,38.22,38.08,38.13,40696.0,25.2942,25.3274,25.2346,25.2677,40696.0
2016-05-09 10:45:00,38.13,38.23,38.04,38.07,17013.0,25.2677,25.334,25.2081,25.228,17013.0
2016-05-09 10:50:00,38.09,38.1,37.98,38.05,31881.0,25.2412,25.2478,25.1683,25.2147,31881.0
2016-05-09 10:55:00,38.03,38.08,37.89,37.92,33830.0,25.2014,25.2346,25.1087,25.1286,33830.0
2016-05-09 11:00:00,37.88,38.22,37.87,38.14,29837.0,25.102,25.3274,25.0954,25.2743,29837.0
2016-05-09 11:05:00,38.13,38.16,37.85,37.85,56489.0,25.2677,25.2876,25.0822,25.0822,56489.0
2016-05-09 11:10:00,37.85,37.89,37.47,37.52,36772.0,25.0822,25.1087,24.8304,24.8635,36772.0
2016-05-09 11:15:00,37.5,37.52,37.31,37.48,68296.0,24.8502,24.8635,24.7243,24.837,68296.0
2016-05-09 11:20:00,37.48,37.79,37.41,37.57,142521.0,24.837,25.0424,24.7906,24.8966,142521.0
2016-05-09 11:25:00,37.53,37.65,37.5,37.57,15183.0,24.8701,24.9496,24.8502,24.8966,15183.0
2016-05-09 11:30:00,37.56,37.59,37.41,37.5,16417.0,24.89,24.9099,24.7906,24.8502,16417.0
2016-05-09 11:35:00,37.49,37.51,37.34,37.47,14140.0,24.8436,24.8569,24.7442,24.8304,14140.0
2016-05-09 11:40:00,37.44,37.76,37.38,37.69,18400.0,24.8105,25.0225,24.7707,24.9761,18400.0
2016-05-09 11:45:00,37.66,37.8,37.66,37.72,51879.0,24.9563,25.049,24.9563,24.996,51879.0
2016-05-09 11:50:00,37.7,37.74,37.58,37.68,62394.0,24.9828,25.0093,24.9032,24.9695,62394.0
2016-05-09 11:55:00,37.68,37.87,37.67,37.79,16459.0,24.9695,25.0954,24.9629,25.0424,16459.0
2016-05-09 12:00:00,37.77,37.94,37.75,37.94,21473.0,25.0292,25.1418,25.0159,25.1418,21473.0
2016-05-09 12:05:00,37.95,37.96,37.78,37.78,17835.0,25.1484,25.1551,25.0358,25.0358,17835.0
2016-05-09 12:10:00,37.78,37.92,37.73,37.92,14892.0,25.0358,25.1286,25.0026,25.1286,14892.0
2016-05-09 12:15:00,37.9,37.96,37.84,37.96,9940.0,25.1153,25.1551,25.0755,25.1551,9940.0
2016-05-09 12:20:00,37.96,38.01,37.9,37.98,6082.0,25.1551,25.1882,25.1153,25.1683,6082.0
2016-05-09 12:25:00,37.95,38.02,37.95,38.0,11373.0,25.1484,25.1948,25.1484,25.1816,11373.0
2016-05-09 12:30:00,38.01,38.1,37.99,38.02,9250.0,25.1882,25.2478,25.1749,25.1948,9250.0
2016-05-09 12:35:00,37.99,38.0,37.81,37.82,29800.0,25.1749,25.1816,25.0557,25.0623,29800.0
2016-05-09 12:40:00,37.83,37.96,37.83,37.9,11976.0,25.0689,25.1551,25.0689,25.1153,11976.0
2016-05-09 12:45:00,37.9,37.99,37.86,37.92,13500.0,25.1153,25.1749,25.0888,25.1286,13500.0
2016-05-09 12:50:00,37.93,37.96,37.86,37.88,8930.0,25.1352,25.1551,25.0888,25.102,8930.0
2016-05-09 12:55:00,37.88,37.98,37.86,37.95,8605.0,25.102,25.1683,25.0888,25.1484,8605.0
2016-05-09 13:00:00,37.93,37.99,37.86,37.99,21121.0,25.1352,25.1749,25.0888,25.1749,21121.0
2016-05-09 13:05:00,37.94,38.03,37.87,38.0,16001.0,25.1418,25.2014,25.0954,25.1816,16001.0
2016-05-09 13:10:00,38.0,38.05,37.93,38.0,7824.0,25.1816,25.2147,25.1352,25.1816,7824.0
2016-05-09 13:15:00,37.98,38.02,37.94,37.96,14652.0,25.1683,25.1948,25.1418,25.1551,14652.0
2016-05-09 13:20:00,37.97,38.04,37.95,38.03,27539.0,25.1617,25.2081,25.1484,25.2014,27539.0
2016-05-09 13:25:00,38.03,38.24,38.01,38.2,18918.0,25.2014,25.3406,25.1882,25.3141,18918.0
2016-05-09 13:30:00,38.23,38.32,38.21,38.28,21253.0,25.334,25.3936,25.3207,25.3671,21253.0
2016-05-09 13:35:00,38.27,38.32,38.23,38.25,17372.0,25.3605,25.3936,25.334,25.3472,17372.0
2016-05-09 13:40:00,38.24,38.42,38.22,38.39,16842.0,25.3406,25.4599,25.3274,25.44,16842.0
2016-05-09 13:45:00,38.33,38.35,38.25,38.29,5233.0,25.4003,25.4135,25.3472,25.3737,5233.0
2016-05-09 13:50:00,38.31,38.34,38.23,38.26,8967.0,25.387,25.4069,25.334,25.3539,8967.0
2016-05-09 13:55:00,38.27,38.32,38.23,38.31,12016.0,25.3605,25.3936,25.334,25.387,12016.0
2016-05-09 14:00:00,38.32,38.36,38.26,38.36,12205.0,25.3936,25.4201,25.3539,25.4201,12205.0
2016-05-09 14:05:00,38.33,38.34,38.26,38.3,11452.0,25.4003,25.4069,25.3539,25.3804,11452.0
2016-05-09 14:10:00,38.28,38.45,38.28,38.45,13700.0,25.3671,25.4798,25.3671,25.4798,13700.0
2016-05-09 14:15:00,38.44,38.53,38.44,38.52,12190.0,25.4731,25.5328,25.4731,25.5262,12190.0
2016-05-09 14:20:00,38.51,38.54,38.47,38.53,10278.0,25.5195,25.5394,25.493,25.5328,10278.0
2016-05-09 14:25:00,38.51,38.55,38.44,38.51,32030.0,25.5195,25.546,25.4731,25.5195,32030.0
2016-05-09 14:30:00,38.53,38.62,38.49,38.49,21095.0,25.5328,25.5924,25.5063,25.5063,21095.0
2016-05-09 14:35:00,38.49,38.56,38.49,38.53,18817.0,25.5063,25.5527,25.5063,25.5328,18817.0
2016-05-09 14:40:00,38.53,38.58,38.47,38.55,22224.0,25.5328,25.5659,25.493,25.546,22224.0
2016-05-09 14:45:00,38.55,38.65,38.47,38.65,22878.0,25.546,25.6123,25.493,25.6123,22878.0
2016-05-09 14:50:00,38.65,38.71,38.62,38.71,9224.0,25.6123,25.6521,25.5924,25.6521,9224.0
2016-05-09 14:55:00,38.7,38.81,38.69,38.78,18612.0,25.6454,25.7183,25.6388,25.6985,18612.0
2016-05-09 15:00:00,38.77,38.77,38.65,38.66,23195.0,25.6918,25.6918,25.6123,25.6189,23195.0
2016-05-09 15:05:00,38.67,38.74,38.65,38.69,18932.0,25.6256,25.6719,25.6123,25.6388,18932.0
2016-05-09 15:10:00,38.69,38.77,38.67,38.75,21948.0,25.6388,25.6918,25.6256,25.6786,21948.0
2016-05-09 15:15:00,38.77,38.9,38.76,38.86,24715.0,25.6918,25.778,25.6852,25.7515,24715.0
2016-05-09 15:20:00,38.85,38.86,38.75,38.77,20765.0,25.7448,25.7515,25.6786,25.6918,20765.0
2016-05-09 15:25:00,38.76,38.82,38.73,38.8,23766.0,25.6852,25.725,25.6653,25.7117,23766.0
2016-05-09 15:30:00,38.82,38.83,38.74,38.79,22145.0,25.725,25.7316,25.6719,25.7051,22145.0
2016-05-09 15:35:00,38.78,38.81,38.77,38.78,28570.0,25.6985,25.7183,25.6918,25.6985,28570.0
2016-05-09 15:40:00,38.77,38.87,38.77,38.83,40785.0,25.6918,25.7581,25.6918,25.7316,40785.0
2016-05-09 15:45:00,38.83,38.83,38.77,38.77,53050.0,25.7316,25.7316,25.6918,25.6918,53050.0
2016-05-09 15:50:00,38.77,38.87,38.77,38.82,48899.0,25.6918,25.7581,25.6918,25.725,48899.0
2016-05-09 15:55:00,38.8,38.83,38.76,38.82,98046.0,25.7117,25.7316,25.6852,25.725,98046.0
2016-05-10 09:30:00,38.93,39.49,38.8,39.45,39083.0,25.7979,26.169,25.7117,26.1424,39083.0
2016-05-10 09:35:00,39.53,39.8,39.49,39.72,18773.0,26.1955,26.3744,26.169,26.3214,18773.0
2016-05-10 09:40:00,39.74,40.0,39.74,39.88,39104.0,26.3346,26.5069,26.3346,26.4274,39104.0
2016-05-10 09:45:00,39.86,40.23,39.63,40.03,18654.0,26.4141,26.6593,26.2617,26.5268,18654.0
2016-05-10 09:50:00,40.17,40.34,39.99,39.99,21574.0,26.6196,26.7322,26.5003,26.5003,21574.0
2016-05-10 09:55:00,39.95,40.12,39.79,39.84,21601.0,26.4738,26.5864,26.3678,26.4009,21601.0
2016-05-10 10:00:00,39.86,39.86,39.6,39.67,12823.0,26.4141,26.4141,26.2418,26.2882,12823.0
2016-05-10 10:05:00,39.63,39.71,39.29,39.31,36906.0,26.2617,26.3147,26.0364,26.0497,36906.0
2016-05-10 10:10:00,39.3,39.43,39.3,39.42,27887.0,26.043,26.1292,26.043,26.1226,27887.0
2016-05-10 10:15:00,39.41,39.74,39.4,39.5,37200.0,26.1159,26.3346,26.1093,26.1756,37200.0
2016-05-10 10:20:00,39.5,39.56,39.21,39.28,22259.0,26.1756,26.2153,25.9834,26.0298,22259.0
2016-05-10 10:25:00,39.28,39.3,39.16,39.3,11728.0,26.0298,26.043,25.9503,26.043,11728.0
2016-05-10 10:30:00,39.31,39.5,39.23,39.48,17621.0,26.0497,26.1756,25.9967,26.1623,17621.0
2016-05-10 10:35:00,39.47,39.47,39.24,39.36,18832.0,26.1557,26.1557,26.0033,26.0828,18832.0
2016-05-10 10:40:00,39.35,39.39,39.21,39.21,11407.0,26.0762,26.1027,25.9834,25.9834,11407.0
2016-05-10 10:45:00,39.27,39.6,39.27,39.6,16394.0,26.0232,26.2418,26.0232,26.2418,16394.0
2016-05-10 10:50:00,39.6,39.6,39.27,39.32,11810.0,26.2418,26.2418,26.0232,26.0563,11810.0
2016-05-10 10:55:00,39.33,39.39,39.26,39.37,16875.0,26.0629,26.1027,26.0165,26.0894,16875.0
2016-05-10 11:00:00,39.35,39.5,39.34,39.46,15219.0,26.0762,26.1756,26.0696,26.1491,15219.0
2016-05-10 11:05:00,39.45,39.45,39.29,39.4,20600.0,26.1424,26.1424,26.0364,26.1093,20600.0
2016-05-10 11:10:00,39.39,39.45,39.32,39.33,15800.0,26.1027,26.1424,26.0563,26.0629,15800.0
2016-05-10 11:15:00,39.34,39.38,39.08,39.11,20000.0,26.0696,26.0961,25.8973,25.9171,20000.0
2016-05-10 11:20:00,39.13,39.22,38.98,39.22,28219.0,25.9304,25.99,25.831,25.99,28219.0
2016-05-10 11:25:00,39.22,39.39,39.09,39.39,10950.0,25.99,26.1027,25.9039,26.1027,10950.0
2016-05-10 11:30:00,39.38,39.51,39.38,39.39,13724.0,26.0961,26.1822,26.0961,26.1027,13724.0
2016-05-10 11:35:00,39.39,39.57,39.39,39.49,12449.0,26.1027,26.222,26.1027,26.169,12449.0
2016-05-10 11:40:00,39.48,39.53,39.36,39.45,13415.0,26.1623,26.1955,26.0828,26.1424,13415.0
2016-05-10 11:45:00,39.43,39.59,39.43,39.55,14318.0,26.1292,26.2352,26.1292,26.2087,14318.0
2016-05-10 11:50:00,39.51,39.61,39.51,39.58,12759.0,26.1822,26.2485,26.1822,26.2286,12759.0
2016-05-10 11:55:00,39.59,39.61,39.41,39.42,28102.0,26.2352,26.2485,26.1159,26.1226,28102.0
2016-05-10 12:00:00,39.43,39.47,39.33,39.43,29281.0,26.1292,26.1557,26.0629,26.1292,29281.0
2016-05-10 12:05:00,39.45,39.58,39.39,39.56,22500.0,26.1424,26.2286,26.1027,26.2153,22500.0
2016-05-10 12:10:00,39.57,39.74,39.57,39.7,11636.0,26.222,26.3346,26.222,26.3081,11636.0
2016-05-10 12:15:00,39.71,39.73,39.53,39.53,27550.0,26.3147,26.328,26.1955,26.1955,27550.0
2016-05-10 12:20:00,39.54,39.57,39.46,39.46,15745.0,26.2021,26.222,26.1491,26.1491,15745.0
2016-05-10 12:25:00,39.5,39.63,39.47,39.63,9822.0,26.1756,26.2617,26.1557,26.2617,9822.0
2016-05-10 12:30:00,39.63,39.72,39.55,39.56,14150.0,26.2617,26.3214,26.2087,26.2153,14150.0
2016-05-10 12:35:00,39.54,39.63,39.49,39.59,28097.0,26.2021,26.2617,26.169,26.2352,28097.0
2016-05-10 12:40:00,39.52,39.7,39.49,39.63,21590.0,26.1888,26.3081,26.169,26.2617,21590.0
2016-05-10 12:45:00,39.66,39.75,39.61,39.67,21978.0,26.2816,26.3412,26.2485,26.2882,21978.0
2016-05-10 12:50:00,39.68,39.74,39.6,39.7,34195.0,26.2949,26.3346,26.2418,26.3081,34195.0
2016-05-10 12:55:00,39.69,39.69,39.55,39.6,22689.0,26.3015,26.3015,26.2087,26.2418,22689.0
2016-05-10 13:00:00,39.59,39.64,39.51,39.57,12944.0,26.2352,26.2684,26.1822,26.222,12944.0
2016-05-10 13:05:00,39.59,39.65,39.58,39.63,31556.0,26.2352,26.275,26.2286,26.2617,31556.0
2016-05-10 13:10:00,39.61,39.67,39.58,39.63,9650.0,26.2485,26.2882,26.2286,26.2617,9650.0
2016-05-10 13:15:00,39.63,39.64,39.56,39.61,10647.0,26.2617,26.2684,26.2153,26.2485,10647.0
2016-05-10 13:20:00,39.6,39.65,39.58,39.58,10300.0,26.2418,26.275,26.2286,26.2286,10300.0
2016-05-10 13:25:00,39.6,39.73,39.6,39.7,20323.0,26.2418,26.328,26.2418,26.3081,20323.0
2016-05-10 13:30:00,39.72,39.76,39.68,39.73,19886.0,26.3214,26.3479,26.2949,26.328,19886.0
2016-05-10 13:35:00,39.72,39.84,39.71,39.84,11905.0,26.3214,26.4009,26.3147,26.4009,11905.0
2016-05-10 13:40:00,39.82,39.86,39.72,39.72,12660.0,26.3876,26.4141,26.3214,26.3214,12660.0
2016-05-10 13:45:00,39.72,39.9,39.72,39.89,21723.0,26.3214,26.4406,26.3214,26.434,21723.0
2016-05-10 13:50:00,39.9,39.98,39.83,39.93,20750.0,26.4406,26.4937,26.3943,26.4605,20750.0
2016-05-10 13:55:00,39.97,39.97,39.91,39.91,15156.0,26.487,26.487,26.4473,26.4473,15156.0
2016-05-10 14:00:00,39.91,39.95,39.83,39.87,24400.0,26.4473,26.4738,26.3943,26.4208,24400.0
2016-05-10 14:05:00,39.85,39.95,39.81,39.81,19925.0,26.4075,26.4738,26.381,26.381,19925.0
2016-05-10 14:10:00,39.84,39.88,39.83,39.86,16074.0,26.4009,26.4274,26.3943,26.4141,16074.0
2016-05-10 14:15:00,39.86,40.07,39.85,40.07,32491.0,26.4141,26.5533,26.4075,26.5533,32491.0
2016-05-10 14:20:00,40.07,40.15,40.03,40.09,23336.0,26.5533,26.6063,26.5268,26.5666,23336.0
2016-05-10 14:25:00,40.08,40.1,39.99,40.08,11072.0,26.5599,26.5732,26.5003,26.5599,11072.0
2016-05-10 14:30:00,40.06,40.13,39.97,39.97,28366.0,26.5467,26.5931,26.487,26.487,28366.0
2016-05-10 14:35:00,39.97,39.98,39.88,39.94,43111.0,26.487,26.4937,26.4274,26.4672,43111.0
2016-05-10 14:40:00,39.93,40.05,39.92,40.01,24302.0,26.4605,26.54,26.4539,26.5135,24302.0
2016-05-10 14:45:00,40.01,40.01,39.92,39.92,6951.0,26.5135,26.5135,26.4539,26.4539,6951.0
2016-05-10 14:50:00,39.91,39.94,39.81,39.83,10332.0,26.4473,26.4672,26.381,26.3943,10332.0
2016-05-10 14:55:00,39.83,39.89,39.71,39.71,11426.0,26.3943,26.434,26.3147,26.3147,11426.0
2016-05-10 15:00:00,39.7,39.78,39.64,39.65,18729.0,26.3081,26.3611,26.2684,26.275,18729.0
2016-05-10 15:05:00,39.65,39.69,39.62,39.66,24273.0,26.275,26.3015,26.2551,26.2816,24273.0
2016-05-10 15:10:00,39.64,39.75,39.63,39.69,12923.0,26.2684,26.3412,26.2617,26.3015,12923.0
2016-05-10 15:15:00,39.7,39.71,39.61,39.69,23047.0,26.3081,26.3147,26.2485,26.3015,23047.0
2016-05-10 15:20:00,39.68,39.73,39.66,39.68,14200.0,26.2949,26.328,26.2816,26.2949,14200.0
2016-05-10 15:25:00,39.69,39.7,39.61,39.64,20031.0,26.3015,26.3081,26.2485,26.2684,20031.0
2016-05-10 15:30:00,39.65,39.71,39.61,39.65,18087.0,26.275,26.3147,26.2485,26.275,18087.0
2016-05-10 15:35:00,39.64,39.7,39.63,39.66,20116.0,26.2684,26.3081,26.2617,26.2816,20116.0
2016-05-10 15:40:00,39.66,39.75,39.65,39.75,32213.0,26.2816,26.3412,26.275,26.3412,32213.0
2016-05-10 15:45:00,39.75,39.83,39.75,39.77,30462.0,26.3412,26.3943,26.3412,26.3545,30462.0
2016-05-10 15:50:00,39.78,39.85,39.78,39.84,29747.0,26.3611,26.4075,26.3611,26.4009,29747.0
2016-05-10 15:55:00,39.84,39.96,39.84,39.9,71708.0,26.4009,26.4804,26.4009,26.4406,71708.0
2016-05-11 09:30:00,39.58,39.75,39.11,39.42,19785.0,26.2286,26.3412,25.9171,26.1226,19785.0
2016-05-11 09:35:00,39.23,39.35,39.15,39.2,4879.0,25.9967,26.0762,25.9436,25.9768,4879.0
2016-05-11 09:40:00,39.3,39.3,39.05,39.22,23842.0,26.043,26.043,25.8774,25.99,23842.0
2016-05-11 09:45:00,39.11,39.25,39.01,39.05,7413.0,25.9171,26.0099,25.8509,25.8774,7413.0
2016-05-11 09:50:00,39.0,39.14,38.93,38.95,19841.0,25.8442,25.937,25.7979,25.8111,19841.0
2016-05-11 09:55:00,38.96,38.96,38.7,38.84,24851.0,25.8177,25.8177,25.6454,25.7382,24851.0
2016-05-11 10:00:00,38.79,38.82,38.65,38.75,44777.0,25.7051,25.725,25.6123,25.6786,44777.0
2016-05-11 10:05:00,38.73,38.82,38.68,38.7,10350.0,25.6653,25.725,25.6322,25.6454,10350.0
2016-05-11 10:10:00,38.74,38.82,38.61,38.65,73018.0,25.6719,25.725,25.5858,25.6123,73018.0
2016-05-11 10:15:00,38.62,38.82,38.58,38.74,21794.0,25.5924,25.725,25.5659,25.6719,21794.0
2016-05-11 10:20:00,38.73,39.02,38.69,39.02,23400.0,25.6653,25.8575,25.6388,25.8575,23400.0
2016-05-11 10:25:00,39.03,39.03,38.87,38.97,9411.0,25.8641,25.8641,25.7581,25.8244,9411.0
2016-05-11 10:30:00,38.99,39.91,38.99,39.82,38431.0,25.8376,26.4473,25.8376,26.3876,38431.0
2016-05-11 10:35:00,39.81,40.09,39.81,39.88,38617.0,26.381,26.5666,26.381,26.4274,38617.0
2016-05-11 10:40:00,39.92,39.95,39.56,39.59,46162.0,26.4539,26.4738,26.2153,26.2352,46162.0
2016-05-11 10:45:00,39.57,39.81,39.57,39.77,23730.0,26.222,26.381,26.222,26.3545,23730.0
2016-05-11 10:50:00,39.8,39.96,39.79,39.92,26409.0,26.3744,26.4804,26.3678,26.4539,26409.0
2016-05-11 10:55:00,39.9,40.21,39.9,40.05,35329.0,26.4406,26.6461,26.4406,26.54,35329.0
2016-05-11 11:00:00,40.05,40.06,39.82,39.87,27415.0,26.54,26.5467,26.3876,26.4208,27415.0
2016-05-11 11:05:00,39.84,39.99,39.84,39.96,15672.0,26.4009,26.5003,26.4009,26.4804,15672.0
2016-05-11 11:10:00,39.92,40.2,39.92,40.15,32167.0,26.4539,26.6394,26.4539,26.6063,32167.0
2016-05-11 11:15:00,40.14,40.4,40.13,40.13,37242.0,26.5997,26.772,26.5931,26.5931,37242.0
2016-05-11 11:20:00,40.16,40.48,40.11,40.43,51296.0,26.6129,26.825,26.5798,26.7919,51296.0
2016-05-11 11:25:00,40.49,40.85,40.45,40.71,48334.0,26.8316,27.0702,26.8051,26.9774,48334.0
2016-05-11 11:30:00,40.7,41.29,40.61,41.16,60983.0,26.9708,27.3618,26.9111,27.2756,60983.0
2016-05-11 11:35:00,41.19,41.24,40.89,40.96,34448.0,27.2955,27.3286,27.0967,27.1431,34448.0
2016-05-11 11:40:00,40.97,41.2,40.96,41.2,22866.0,27.1497,27.3021,27.1431,27.3021,22866.0
2016-05-11 11:45:00,41.2,41.47,41.16,41.23,12184.0,27.3021,27.481,27.2756,27.322,12184.0
2016-05-11 11:50:00,41.25,41.33,41.1,41.18,33220.0,27.3353,27.3883,27.2359,27.2889,33220.0
2016-05-11 11:55:00,41.18,41.33,41.14,41.24,19380.0,27.2889,27.3883,27.2624,27.3286,19380.0
2016-05-11 12:00:00,41.23,41.23,41.02,41.06,22715.0,27.322,27.322,27.1828,27.2093,22715.0
2016-05-11 12:05:00,41.1,41.12,40.94,40.95,16625.0,27.2359,27.2491,27.1298,27.1365,16625.0
2016-05-11 12:10:00,40.98,41.07,40.93,41.01,13829.0,27.1563,27.216,27.1232,27.1762,13829.0
2016-05-11 12:15:00,41.04,41.1,40.94,40.97,19287.0,27.1961,27.2359,27.1298,27.1497,19287.0
2016-05-11 12:20:00,41.02,41.09,40.94,41.02,18057.0,27.1828,27.2292,27.1298,27.1828,18057.0
2016-05-11 12:25:00,41.07,41.1,40.94,41.04,13298.0,27.216,27.2359,27.1298,27.1961,13298.0
2016-05-11 12:30:00,40.97,41.23,40.94,41.23,26182.0,27.1497,27.322,27.1298,27.322,26182.0
2016-05-11 12:35:00,41.19,41.4,41.19,41.34,31403.0,27.2955,27.4347,27.2955,27.3949,31403.0
2016-05-11 12:40:00,41.36,41.57,41.33,41.54,40991.0,27.4081,27.5473,27.3883,27.5274,40991.0
2016-05-11 12:45:00,41.54,41.59,41.33,41.36,24060.0,27.5274,27.5606,27.3883,27.4081,24060.0
2016-05-11 12:50:00,41.37,41.44,41.3,41.42,17101.0,27.4148,27.4612,27.3684,27.4479,17101.0
2016-05-11 12:55:00,41.45,41.61,41.37,41.57,23566.0,27.4678,27.5738,27.4148,27.5473,23566.0
2016-05-11 13:00:00,41.57,41.57,41.42,41.45,22426.0,27.5473,27.5473,27.4479,27.4678,22426.0
2016-05-11 13:05:00,41.46,41.55,41.44,41.51,33586.0,27.4744,27.5341,27.4612,27.5076,33586.0
2016-05-11 13:10:00,41.58,41.74,41.55,41.69,34678.0,27.5539,27.66,27.5341,27.6268,34678.0
2016-05-11 13:15:00,41.71,41.74,41.59,41.62,14365.0,27.6401,27.66,27.5606,27.5804,14365.0
2016-05-11 13:20:00,41.67,41.67,41.52,41.62,22865.0,27.6136,27.6136,27.5142,27.5804,22865.0
2016-05-11 13:25:00,41.62,41.63,41.41,41.43,20055.0,27.5804,27.5871,27.4413,27.4545,20055.0
2016-05-11 13:30:00,41.45,41.53,41.42,41.43,11619.0,27.4678,27.5208,27.4479,27.4545,11619.0
2016-05-11 13:35:00,41.42,41.5,41.4,41.41,10204.0,27.4479,27.5009,27.4347,27.4413,10204.0
2016-05-11 13:40:00,41.41,41.47,41.35,41.46,12314.0,27.4413,27.481,27.4015,27.4744,12314.0
2016-05-11 13:45:00,41.44,41.66,41.42,41.66,15833.0,27.4612,27.607,27.4479,27.607,15833.0
2016-05-11 13:50:00,41.62,41.67,41.53,41.53,19616.0,27.5804,27.6136,27.5208,27.5208,19616.0
2016-05-11 13:55:00,41.57,41.57,41.42,41.43,14822.0,27.5473,27.5473,27.4479,27.4545,14822.0
2016-05-11 14:00:00,41.44,41.47,41.4,41.42,10900.0,27.4612,27.481,27.4347,27.4479,10900.0
2016-05-11 14:05:00,41.42,41.45,41.3,41.36,30829.0,27.4479,27.4678,27.3684,27.4081,30829.0
2016-05-11 14:10:00,41.37,41.5,41.35,41.41,16407.0,27.4148,27.5009,27.4015,27.4413,16407.0
2016-05-11 14:15:00,41.41,41.47,41.39,41.45,11443.0,27.4413,27.481,27.428,27.4678,11443.0
2016-05-11 14:20:00,41.41,41.49,41.37,41.44,46664.0,27.4413,27.4943,27.4148,27.4612,46664.0
2016-05-11 14:25:00,41.43,41.55,41.42,41.55,24438.0,27.4545,27.5341,27.4479,27.5341,24438.0
2016-05-11 14:30:00,41.55,41.72,41.55,41.63,24265.0,27.5341,27.6467,27.5341,27.5871,24265.0
2016-05-11 14:35:00,41.6,41.72,41.59,41.7,53877.0,27.5672,27.6467,27.5606,27.6335,53877.0
2016-05-11 14:40:00,41.72,41.93,41.67,41.93,63850.0,27.6467,27.7859,27.6136,27.7859,63850.0
2016-05-11 14:45:00,41.92,41.92,41.75,41.89,39650.0,27.7792,27.7792,27.6666,27.7594,39650.0
2016-05-11 14:50:00,41.89,42.02,41.8,41.86,31778.0,27.7594,27.8455,27.6997,27.7395,31778.0
2016-05-11 14:55:00,41.82,41.87,41.76,41.76,26756.0,27.713,27.7461,27.6732,27.6732,26756.0
2016-05-11 15:00:00,41.76,41.93,41.66,41.78,91843.0,27.6732,27.7859,27.607,27.6865,91843.0
2016-05-11 15:05:00,41.78,41.85,41.71,41.76,21343.0,27.6865,27.7329,27.6401,27.6732,21343.0
2016-05-11 15:10:00,41.74,41.92,41.74,41.92,28517.0,27.66,27.7792,27.66,27.7792,28517.0
2016-05-11 15:15:00,41.93,41.95,41.82,41.84,23142.0,27.7859,27.7991,27.713,27.7262,23142.0
2016-05-11 15:20:00,41.85,41.98,41.85,41.94,30179.0,27.7329,27.819,27.7329,27.7925,30179.0
2016-05-11 15:25:00,41.94,42.09,41.93,42.03,107598.0,27.7925,27.8919,27.7859,27.8521,107598.0
2016-05-11 15:30:00,42.01,42.05,41.95,41.95,55143.0,27.8389,27.8654,27.7991,27.7991,55143.0
2016-05-11 15:35:00,41.94,41.94,41.77,41.88,63771.0,27.7925,27.7925,27.6798,27.7527,63771.0
2016-05-11 15:40:00,41.89,41.95,41.82,41.89,138555.0,27.7594,27.7991,27.713,27.7594,138555.0
2016-05-11 15:45:00,41.89,41.94,41.82,41.92,130069.0,27.7594,27.7925,27.713,27.7792,130069.0
2016-05-11 15:50:00,41.92,42.0,41.9,41.91,118425.0,27.7792,27.8323,27.766,27.7726,118425.0
2016-05-11 15:55:00,41.91,42.02,41.9,42.0,189711.0,27.7726,27.8455,27.766,27.8323,189711.0
2016-05-12 09:30:00,42.86,43.23,42.7,43.22,41767.0,28.4022,28.6473,28.2961,28.6407,41767.0
2016-05-12 09:35:00,43.06,43.42,42.57,42.58,43709.0,28.5347,28.7733,28.21,28.2166,43709.0
2016-05-12 09:40:00,42.59,42.66,42.39,42.52,40835.0,28.2232,28.2696,28.0907,28.1769,40835.0
2016-05-12 09:45:00,42.48,42.61,41.93,42.45,113726.0,28.1503,28.2365,27.7859,28.1305,113726.0
2016-05-12 09:50:00,42.4,42.67,42.06,42.16,23807.0,28.0973,28.2763,27.872,27.9383,23807.0
2016-05-12 09:55:00,42.18,42.19,41.24,41.42,75445.0,27.9515,27.9582,27.3286,27.4479,75445.0
2016-05-12 10:00:00,41.29,41.68,41.29,41.52,31208.0,27.3618,27.6202,27.3618,27.5142,31208.0
2016-05-12 10:05:00,41.51,41.51,41.05,41.23,38366.0,27.5076,27.5076,27.2027,27.322,38366.0
2016-05-12 10:10:00,41.21,41.39,41.16,41.22,30062.0,27.3087,27.428,27.2756,27.3154,30062.0
2016-05-12 10:15:00,41.2,41.36,41.0,41.06,29303.0,27.3021,27.4081,27.1696,27.2093,29303.0
2016-05-12 10:20:00,41.06,41.28,40.98,41.12,22787.0,27.2093,27.3551,27.1563,27.2491,22787.0
2016-05-12 10:25:00,41.11,41.4,41.04,41.23,25985.0,27.2425,27.4347,27.1961,27.322,25985.0
2016-05-12 10:30:00,41.16,41.24,40.76,40.98,24279.0,27.2756,27.3286,27.0105,27.1563,24279.0
2016-05-12 10:35:00,40.9,41.1,40.85,41.04,21201.0,27.1033,27.2359,27.0702,27.1961,21201.0
2016-05-12 10:40:00,41.03,41.11,40.95,41.01,35708.0,27.1895,27.2425,27.1365,27.1762,35708.0
2016-05-12 10:45:00,41.0,41.15,40.99,41.05,26366.0,27.1696,27.269,27.163,27.2027,26366.0
2016-05-12 10:50:00,41.06,41.2,41.05,41.07,14600.0,27.2093,27.3021,27.2027,27.216,14600.0
2016-05-12 10:55:00,41.1,41.14,40.94,41.09,21997.0,27.2359,27.2624,27.1298,27.2292,21997.0
2016-05-12 11:00:00,41.06,41.07,40.89,41.02,46861.0,27.2093,27.216,27.0967,27.1828,46861.0
2016-05-12 11:05:00,41.02,41.02,40.56,40.58,52807.0,27.1828,27.1828,26.878,26.8913,52807.0
2016-05-12 11:10:00,40.57,40.65,40.33,40.55,36868.0,26.8846,26.9377,26.7256,26.8714,36868.0
2016-05-12 11:15:00,40.56,40.58,40.39,40.56,20448.0,26.878,26.8913,26.7654,26.878,20448.0
2016-05-12 11:20:00,40.52,40.52,40.29,40.43,17310.0,26.8515,26.8515,26.6991,26.7919,17310.0
2016-05-12 11:25:00,40.47,40.78,40.47,40.7,21262.0,26.8184,27.0238,26.8184,26.9708,21262.0
2016-05-12 11:30:00,40.69,40.87,40.66,40.66,21119.0,26.9642,27.0834,26.9443,26.9443,21119.0
2016-05-12 11:35:00,40.65,40.73,40.49,40.61,11901.0,26.9377,26.9907,26.8316,26.9111,11901.0
2016-05-12 11:40:00,40.55,40.62,40.34,40.34,16623.0,26.8714,26.9178,26.7322,26.7322,16623.0
2016-05-12 11:45:00,40.37,40.45,40.2,40.29,15562.0,26.7521,26.8051,26.6394,26.6991,15562.0
2016-05-12 11:50:00,40.33,40.36,40.2,40.2,10610.0,26.7256,26.7455,26.6394,26.6394,10610.0
2016-05-12 11:55:00,40.23,40.39,40.21,40.39,18736.0,26.6593,26.7654,26.6461,26.7654,18736.0
2016-05-12 12:00:00,40.37,40.72,40.37,40.72,32806.0,26.7521,26.984,26.7521,26.984,32806.0
2016-05-12 12:05:00,40.73,41.18,40.72,41.1,80825.0,26.9907,27.2889,26.984,27.2359,80825.0
2016-05-12 12:10:00,41.04,41.06,40.94,40.98,38405.0,27.1961,27.2093,27.1298,27.1563,38405.0
2016-05-12 12:15:00,40.98,40.99,40.83,40.93,15247.0,27.1563,27.163,27.0569,27.1232,15247.0
2016-05-12 12:20:00,40.92,41.0,40.7,40.7,12126.0,27.1166,27.1696,26.9708,26.9708,12126.0
2016-05-12 12:25:00,40.7,40.76,40.57,40.63,26358.0,26.9708,27.0105,26.8846,26.9244,26358.0
2016-05-12 12:30:00,40.64,40.78,40.64,40.72,7386.0,26.931,27.0238,26.931,26.984,7386.0
2016-05-12 12:35:00,40.72,40.75,40.56,40.7,9904.0,26.984,27.0039,26.878,26.9708,9904.0
2016-05-12 12:40:00,40.72,40.89,40.72,40.76,12838.0,26.984,27.0967,26.984,27.0105,12838.0
2016-05-12 12:45:00,40.78,40.84,40.67,40.74,11906.0,27.0238,27.0636,26.9509,26.9973,11906.0
2016-05-12 12:50:00,40.73,40.73,40.63,40.7,8616.0,26.9907,26.9907,26.9244,26.9708,8616.0
2016-05-12 12:55:00,40.71,40.88,40.64,40.83,11675.0,26.9774,27.0901,26.931,27.0569,11675.0
2016-05-12 13:00:00,40.84,40.91,40.76,40.76,27477.0,27.0636,27.1099,27.0105,27.0105,27477.0
2016-05-12 13:05:00,40.75,40.77,40.64,40.69,19531.0,27.0039,27.0172,26.931,26.9642,19531.0
2016-05-12 13:10:00,40.67,40.85,40.67,40.79,24440.0,26.9509,27.0702,26.9509,27.0304,24440.0
2016-05-12 13:15:00,40.8,40.92,40.73,40.8,21955.0,27.0371,27.1166,26.9907,27.0371,21955.0
2016-05-12 13:20:00,40.8,40.88,40.78,40.82,26030.0,27.0371,27.0901,27.0238,27.0503,26030.0
2016-05-12 13:25:00,40.79,40.92,40.77,40.85,35576.0,27.0304,27.1166,27.0172,27.0702,35576.0
2016-05-12 13:30:00,40.85,40.91,40.73,40.75,22411.0,27.0702,27.1099,26.9907,27.0039,22411.0
2016-05-12 13:35:00,40.75,40.9,40.73,40.8,32228.0,27.0039,27.1033,26.9907,27.0371,32228.0
2016-05-12 13:40:00,40.8,40.87,40.71,40.73,19591.0,27.0371,27.0834,26.9774,26.9907,19591.0
2016-05-12 13:45:00,40.74,40.92,40.72,40.9,23024.0,26.9973,27.1166,26.984,27.1033,23024.0
2016-05-12 13:50:00,40.91,40.93,40.7,40.74,12984.0,27.1099,27.1232,26.9708,26.9973,12984.0
2016-05-12 13:55:00,40.73,40.85,40.7,40.85,13917.0,26.9907,27.0702,26.9708,27.0702,13917.0
2016-05-12 14:00:00,40.84,41.0,40.77,40.77,19743.0,27.0636,27.1696,27.0172,27.0172,19743.0
2016-05-12 14:05:00,40.77,40.96,40.77,40.96,18425.0,27.0172,27.1431,27.0172,27.1431,18425.0
2016-05-12 14:10:00,40.98,41.22,40.95,41.19,17987.0,27.1563,27.3154,27.1365,27.2955,17987.0
2016-05-12 14:15:00,41.18,41.43,41.16,41.43,33327.0,27.2889,27.4545,27.2756,27.4545,33327.0
2016-05-12 14:20:00,41.41,41.43,41.16,41.16,21196.0,27.4413,27.4545,27.2756,27.2756,21196.0
2016-05-12 14:25:00,41.13,41.2,40.78,40.78,14486.0,27.2557,27.3021,27.0238,27.0238,14486.0
2016-05-12 14:30:00,40.78,40.91,40.74,40.89,27655.0,27.0238,27.1099,26.9973,27.0967,27655.0
2016-05-12 14:35:00,40.89,40.97,40.86,40.87,15859.0,27.0967,27.1497,27.0768,27.0834,15859.0
2016-05-12 14:40:00,40.88,41.02,40.84,41.02,15850.0,27.0901,27.1828,27.0636,27.1828,15850.0
2016-05-12 14:45:00,41.04,41.14,40.97,41.14,12055.0,27.1961,27.2624,27.1497,27.2624,12055.0
2016-05-12 14:50:00,41.1,41.31,41.08,41.29,20716.0,27.2359,27.375,27.2226,27.3618,20716.0
2016-05-12 14:55:00,41.25,41.27,41.11,41.14,22940.0,27.3353,27.3485,27.2425,27.2624,22940.0
2016-05-12 15:00:00,41.14,41.19,41.12,41.18,21198.0,27.2624,27.2955,27.2491,27.2889,21198.0
2016-05-12 15:05:00,41.17,41.31,41.13,41.24,16444.0,27.2822,27.375,27.2557,27.3286,16444.0
2016-05-12 15:10:00,41.22,41.26,41.09,41.11,18186.0,27.3154,27.3419,27.2292,27.2425,18186.0
2016-05-12 15:15:00,41.12,41.18,41.01,41.04,12176.0,27.2491,27.2889,27.1762,27.1961,12176.0
2016-05-12 15:20:00,41.01,41.07,40.95,41.05,19491.0,27.1762,27.216,27.1365,27.2027,19491.0
2016-05-12 15:25:00,41.05,41.2,41.03,41.16,23777.0,27.2027,27.3021,27.1895,27.2756,23777.0
2016-05-12 15:30:00,41.17,41.25,41.13,41.16,27525.0,27.2822,27.3353,27.2557,27.2756,27525.0
2016-05-12 15:35:00,41.16,41.25,41.15,41.17,26873.0,27.2756,27.3353,27.269,27.2822,26873.0
2016-05-12 15:40:00,41.16,41.18,41.02,41.11,40666.0,27.2756,27.2889,27.1828,27.2425,40666.0
2016-05-12 15:45:00,41.12,41.16,41.1,41.14,44839.0,27.2491,27.2756,27.2359,27.2624,44839.0
2016-05-12 15:50:00,41.13,41.18,41.01,41.18,73365.0,27.2557,27.2889,27.1762,27.2889,73365.0
2016-05-12 15:55:00,41.17,41.19,41.07,41.11,157685.0,27.2822,27.2955,27.216,27.2425,157685.0
2016-05-13 09:30:00,41.18,41.25,40.73,40.73,42322.0,27.2889,27.3353,26.9907,26.9907,42322.0
2016-05-13 09:35:00,40.78,41.46,40.78,41.32,11030.0,27.0238,27.4744,27.0238,27.3816,11030.0
2016-05-13 09:40:00,41.31,41.57,41.25,41.42,16821.0,27.375,27.5473,27.3353,27.4479,16821.0
2016-05-13 09:45:00,41.52,41.8,41.44,41.66,18600.0,27.5142,27.6997,27.4612,27.607,18600.0
2016-05-13 09:50:00,41.6,41.6,41.23,41.29,14170.0,27.5672,27.5672,27.322,27.3618,14170.0
2016-05-13 09:55:00,41.32,41.36,40.68,40.71,8750.0,27.3816,27.4081,26.9575,26.9774,8750.0
2016-05-13 10:00:00,40.81,41.12,40.75,41.12,10050.0,27.0437,27.2491,27.0039,27.2491,10050.0
2016-05-13 10:05:00,41.16,41.17,40.74,40.81,7200.0,27.2756,27.2822,26.9973,27.0437,7200.0
2016-05-13 10:10:00,40.74,40.81,40.49,40.77,17446.0,26.9973,27.0437,26.8316,27.0172,17446.0
2016-05-13 10:15:00,40.73,41.08,40.71,41.06,10142.0,26.9907,27.2226,26.9774,27.2093,10142.0
2016-05-13 10:20:00,41.11,41.11,40.74,40.76,7550.0,27.2425,27.2425,26.9973,27.0105,7550.0
2016-05-13 10:25:00,40.75,40.9,40.58,40.74,14802.0,27.0039,27.1033,26.8913,26.9973,14802.0
2016-05-13 10:30:00,40.81,40.81,40.52,40.74,14106.0,27.0437,27.0437,26.8515,26.9973,14106.0
2016-05-13 10:35:00,40.75,40.82,40.56,40.82,12190.0,27.0039,27.0503,26.878,27.0503,12190.0
2016-05-13 10:40:00,40.82,40.97,40.66,40.76,20807.0,27.0503,27.1497,26.9443,27.0105,20807.0
2016-05-13 10:45:00,40.8,41.02,40.79,40.93,19473.0,27.0371,27.1828,27.0304,27.1232,19473.0
2016-05-13 10:50:00,40.93,41.2,40.92,41.2,18526.0,27.1232,27.3021,27.1166,27.3021,18526.0
2016-05-13 10:55:00,41.21,41.49,41.21,41.49,22708.0,27.3087,27.4943,27.3087,27.4943,22708.0
2016-05-13 11:00:00,41.5,41.67,41.49,41.6,17133.0,27.5009,27.6136,27.4943,27.5672,17133.0
2016-05-13 11:05:00,41.64,41.78,41.64,41.76,8064.0,27.5937,27.6865,27.5937,27.6732,8064.0
2016-05-13 11:10:00,41.73,41.73,41.46,41.55,28517.0,27.6533,27.6533,27.4744,27.5341,28517.0
2016-05-13 11:15:00,41.54,41.57,41.31,41.48,9055.0,27.5274,27.5473,27.375,27.4877,9055.0
2016-05-13 11:20:00,41.5,41.58,41.27,41.28,14018.0,27.5009,27.5539,27.3485,27.3551,14018.0
2016-05-13 11:25:00,41.32,41.49,41.21,41.4,18570.0,27.3816,27.4943,27.3087,27.4347,18570.0
2016-05-13 11:30:00,41.41,41.41,41.27,41.27,6522.0,27.4413,27.4413,27.3485,27.3485,6522.0
2016-05-13 11:35:00,41.24,41.26,41.07,41.2,16024.0,27.3286,27.3419,27.216,27.3021,16024.0
2016-05-13 11:40:00,41.16,41.17,40.97,41.13,12182.0,27.2756,27.2822,27.1497,27.2557,12182.0
2016-05-13 11:45:00,41.11,41.25,41.08,41.21,14465.0,27.2425,27.3353,27.2226,27.3087,14465.0
2016-05-13 11:50:00,41.17,41.27,41.14,41.2,8200.0,27.2822,27.3485,27.2624,27.3021,8200.0
2016-05-13 11:55:00,41.21,41.39,41.21,41.32,5678.0,27.3087,27.428,27.3087,27.3816,5678.0
2016-05-13 12:00:00,41.34,41.37,41.24,41.31,12258.0,27.3949,27.4148,27.3286,27.375,12258.0
2016-05-13 12:05:00,41.32,41.43,41.32,41.42,6647.0,27.3816,27.4545,27.3816,27.4479,6647.0
2016-05-13 12:10:00,41.43,41.45,41.35,41.35,4845.0,27.4545,27.4678,27.4015,27.4015,4845.0
2016-05-13 12:15:00,41.4,41.41,41.27,41.36,5673.0,27.4347,27.4413,27.3485,27.4081,5673.0
2016-05-13 12:20:00,41.38,41.57,41.34,41.48,14193.0,27.4214,27.5473,27.3949,27.4877,14193.0
2016-05-13 12:25:00,41.43,41.43,41.28,41.37,4846.0,27.4545,27.4545,27.3551,27.4148,4846.0
2016-05-13 12:30:00,41.47,41.47,41.29,41.45,5210.0,27.481,27.481,27.3618,27.4678,5210.0
2016-05-13 12:35:00,41.33,41.45,41.24,41.25,7423.0,27.3883,27.4678,27.3286,27.3353,7423.0
2016-05-13 12:40:00,41.27,41.27,41.08,41.13,8436.0,27.3485,27.3485,27.2226,27.2557,8436.0
2016-05-13 12:45:00,41.08,41.1,40.97,41.09,4119.0,27.2226,27.2359,27.1497,27.2292,4119.0
2016-05-13 12:50:00,41.06,41.12,41.0,41.03,10900.0,27.2093,27.2491,27.1696,27.1895,10900.0
2016-05-13 12:55:00,40.96,41.01,40.83,40.85,7988.0,27.1431,27.1762,27.0569,27.0702,7988.0
2016-05-13 13:00:00,40.86,40.95,40.85,40.95,9901.0,27.0768,27.1365,27.0702,27.1365,9901.0
2016-05-13 13:05:00,40.95,40.96,40.84,40.9,5623.0,27.1365,27.1431,27.0636,27.1033,5623.0
2016-05-13 13:10:00,40.94,41.05,40.92,41.02,11900.0,27.1298,27.2027,27.1166,27.1828,11900.0
2016-05-13 13:15:00,40.97,41.13,40.96,41.07,6620.0,27.1497,27.2557,27.1431,27.216,6620.0
2016-05-13 13:20:00,40.99,41.0,40.87,40.87,5000.0,27.163,27.1696,27.0834,27.0834,5000.0
2016-05-13 13:25:00,40.87,40.97,40.85,40.86,10972.0,27.0834,27.1497,27.0702,27.0768,10972.0
2016-05-13 13:30:00,40.86,40.93,40.8,40.87,12400.0,27.0768,27.1232,27.0371,27.0834,12400.0
2016-05-13 13:35:00,40.9,40.9,40.75,40.81,10476.0,27.1033,27.1033,27.0039,27.0437,10476.0
2016-05-13 13:40:00,40.76,40.79,40.63,40.64,15750.0,27.0105,27.0304,26.9244,26.931,15750.0
2016-05-13 13:45:00,40.64,40.7,40.58,40.67,14329.0,26.931,26.9708,26.8913,26.9509,14329.0
2016-05-13 13:50:00,40.68,40.7,40.54,40.59,19829.0,26.9575,26.9708,26.8648,26.8979,19829.0
2016-05-13 13:55:00,40.57,40.77,40.56,40.76,15214.0,26.8846,27.0172,26.878,27.0105,15214.0
2016-05-13 14:00:00,40.75,41.15,40.73,41.12,33781.0,27.0039,27.269,26.9907,27.2491,33781.0
2016-05-13 14:05:00,41.13,41.15,40.99,41.06,13016.0,27.2557,27.269,27.163,27.2093,13016.0
2016-05-13 14:10:00,41.06,41.06,40.87,40.93,8414.0,27.2093,27.2093,27.0834,27.1232,8414.0
2016-05-13 14:15:00,40.99,40.99,40.78,40.8,10493.0,27.163,27.163,27.0238,27.0371,10493.0
2016-05-13 14:20:00,40.8,40.85,40.77,40.82,9680.0,27.0371,27.0702,27.0172,27.0503,9680.0
2016-05-13 14:25:00,40.83,40.86,40.73,40.77,21474.0,27.0569,27.0768,26.9907,27.0172,21474.0
2016-05-13 14:30:00,40.74,40.78,40.67,40.72,10467.0,26.9973,27.0238,26.9509,26.984,10467.0
2016-05-13 14:35:00,40.71,40.71,40.51,40.51,25394.0,26.9774,26.9774,26.8449,26.8449,25394.0
2016-05-13 14:40:00,40.51,40.61,40.5,40.57,16780.0,26.8449,26.9111,26.8383,26.8846,16780.0
2016-05-13 14:45:00,40.57,40.7,40.57,40.67,27805.0,26.8846,26.9708,26.8846,26.9509,27805.0
2016-05-13 14:50:00,40.7,40.81,40.66,40.72,19024.0,26.9708,27.0437,26.9443,26.984,19024.0
2016-05-13 14:55:00,40.73,40.78,40.66,40.67,11158.0,26.9907,27.0238,26.9443,26.9509,11158.0
2016-05-13 15:00:00,40.64,40.68,40.5,40.58,16085.0,26.931,26.9575,26.8383,26.8913,16085.0
2016-05-13 15:05:00,40.59,40.62,40.56,40.61,13264.0,26.8979,26.9178,26.878,26.9111,13264.0
2016-05-13 15:10:00,40.62,40.63,40.57,40.6,9845.0,26.9178,26.9244,26.8846,26.9045,9845.0
2016-05-13 15:15:00,40.6,40.68,40.58,40.65,16836.0,26.9045,26.9575,26.8913,26.9377,16836.0
2016-05-13 15:20:00,40.65,40.73,40.64,40.71,22571.0,26.9377,26.9907,26.931,26.9774,22571.0
2016-05-13 15:25:00,40.71,40.81,40.62,40.68,15402.0,26.9774,27.0437,26.9178,26.9575,15402.0
2016-05-13 15:30:00,40.68,40.75,40.67,40.69,14945.0,26.9575,27.0039,26.9509,26.9642,14945.0
2016-05-13 15:35:00,40.71,40.84,40.68,40.75,25254.0,26.9774,27.0636,26.9575,27.0039,25254.0
2016-05-13 15:40:00,40.77,40.95,40.74,40.89,34966.0,27.0172,27.1365,26.9973,27.0967,34966.0
2016-05-13 15:45:00,40.9,40.98,40.83,40.97,48077.0,27.1033,27.1563,27.0569,27.1497,48077.0
2016-05-13 15:50:00,40.97,40.98,40.89,40.9,37866.0,27.1497,27.1563,27.0967,27.1033,37866.0
2016-05-13 15:55:00,40.9,40.99,40.88,40.97,121401.0,27.1033,27.163,27.0901,27.1497,121401.0
2016-05-16 09:30:00,41.7,42.58,41.7,42.33,54152.0,27.6335,28.2166,27.6335,28.0509,54152.0
2016-05-16 09:35:00,42.34,42.83,42.34,42.55,34248.0,28.0576,28.3823,28.0576,28.1967,34248.0
2016-05-16 09:40:00,42.63,43.16,42.54,42.73,37062.0,28.2497,28.601,28.1901,28.316,37062.0
2016-05-16 09:45:00,42.7,42.91,42.58,42.7,13869.0,28.2961,28.4353,28.2166,28.2961,13869.0
2016-05-16 09:50:00,42.7,42.74,41.79,41.88,15791.0,28.2961,28.3226,27.6931,27.7527,15791.0
2016-05-16 09:55:00,41.95,42.58,41.86,42.58,34677.0,27.7991,28.2166,27.7395,28.2166,34677.0
2016-05-16 10:00:00,42.58,42.6,42.26,42.47,21151.0,28.2166,28.2299,28.0046,28.1437,21151.0
2016-05-16 10:05:00,42.53,43.2,42.52,42.96,26547.0,28.1835,28.6275,28.1769,28.4684,26547.0
2016-05-16 10:10:00,42.98,43.26,42.98,43.26,25686.0,28.4817,28.6672,28.4817,28.6672,25686.0
2016-05-16 10:15:00,43.24,43.32,43.05,43.25,24227.0,28.654,28.707,28.5281,28.6606,24227.0
2016-05-16 10:20:00,43.25,43.34,43.11,43.14,22279.0,28.6606,28.7202,28.5678,28.5877,22279.0
2016-05-16 10:25:00,43.1,43.53,43.02,43.16,27172.0,28.5612,28.8461,28.5082,28.601,27172.0
2016-05-16 10:30:00,43.2,43.25,42.93,42.98,22420.0,28.6275,28.6606,28.4485,28.4817,22420.0
2016-05-16 10:35:00,42.95,43.31,42.78,43.29,59554.0,28.4618,28.7004,28.3491,28.6871,59554.0
2016-05-16 10:40:00,43.31,43.33,42.84,42.84,19095.0,28.7004,28.7136,28.3889,28.3889,19095.0
2016-05-16 10:45:00,42.83,43.35,42.81,43.35,20634.0,28.3823,28.7269,28.369,28.7269,20634.0
2016-05-16 10:50:00,43.35,43.69,43.2,43.57,52098.0,28.7269,28.9522,28.6275,28.8727,52098.0
2016-05-16 10:55:00,43.51,43.68,43.28,43.5,54117.0,28.8329,28.9456,28.6805,28.8263,54117.0
2016-05-16 11:00:00,43.46,43.76,43.45,43.75,31117.0,28.7998,28.9986,28.7931,28.9919,31117.0
2016-05-16 11:05:00,43.71,43.83,43.52,43.53,90185.0,28.9654,29.045,28.8395,28.8461,90185.0
2016-05-16 11:10:00,43.44,43.76,43.44,43.65,27000.0,28.7865,28.9986,28.7865,28.9257,27000.0
2016-05-16 11:15:00,43.66,43.68,43.26,43.35,74880.0,28.9323,28.9456,28.6672,28.7269,74880.0
2016-05-16 11:20:00,43.37,43.4,43.14,43.25,35955.0,28.7401,28.76,28.5877,28.6606,35955.0
2016-05-16 11:25:00,43.25,43.44,43.14,43.43,35027.0,28.6606,28.7865,28.5877,28.7799,35027.0
2016-05-16 11:30:00,43.46,43.5,43.19,43.2,28062.0,28.7998,28.8263,28.6208,28.6275,28062.0
2016-05-16 11:35:00,43.17,43.36,42.9,43.3,46393.0,28.6076,28.7335,28.4287,28.6937,46393.0
2016-05-16 11:40:00,43.33,43.67,43.33,43.67,19631.0,28.7136,28.9389,28.7136,28.9389,19631.0
2016-05-16 11:45:00,43.64,43.74,43.6,43.62,22711.0,28.919,28.9853,28.8925,28.9058,22711.0
2016-05-16 11:50:00,43.6,43.6,43.43,43.5,35474.0,28.8925,28.8925,28.7799,28.8263,35474.0
2016-05-16 11:55:00,43.51,43.59,43.42,43.53,45004.0,28.8329,28.8859,28.7733,28.8461,45004.0
2016-05-16 12:00:00,43.5,43.51,43.21,43.24,30996.0,28.8263,28.8329,28.6341,28.654,30996.0
2016-05-16 12:05:00,43.21,43.44,43.03,43.44,34824.0,28.6341,28.7865,28.5148,28.7865,34824.0
2016-05-16 12:10:00,43.42,43.57,43.4,43.4,32332.0,28.7733,28.8727,28.76,28.76,32332.0
2016-05-16 12:15:00,43.39,43.45,43.28,43.34,42196.0,28.7534,28.7931,28.6805,28.7202,42196.0
2016-05-16 12:20:00,43.34,43.41,43.3,43.33,46233.0,28.7202,28.7666,28.6937,28.7136,46233.0
2016-05-16 12:25:00,43.33,43.5,43.27,43.38,57651.0,28.7136,28.8263,28.6739,28.7467,57651.0
2016-05-16 12:30:00,43.37,43.52,43.3,43.48,32371.0,28.7401,28.8395,28.6937,28.813,32371.0
2016-05-16 12:35:00,43.48,43.5,43.31,43.37,14473.0,28.813,28.8263,28.7004,28.7401,14473.0
2016-05-16 12:40:00,43.36,43.5,43.33,43.41,12023.0,28.7335,28.8263,28.7136,28.7666,12023.0
2016-05-16 12:45:00,43.39,43.61,43.39,43.5,13004.0,28.7534,28.8992,28.7534,28.8263,13004.0
2016-05-16 12:50:00,43.48,43.58,43.48,43.55,4883.0,28.813,28.8793,28.813,28.8594,4883.0
2016-05-16 12:55:00,43.57,43.59,43.47,43.55,11432.0,28.8727,28.8859,28.8064,28.8594,11432.0
2016-05-16 13:00:00,43.55,43.57,43.4,43.45,11513.0,28.8594,28.8727,28.76,28.7931,11513.0
2016-05-16 13:05:00,43.4,43.41,43.23,43.27,13418.0,28.76,28.7666,28.6473,28.6739,13418.0
2016-05-16 13:10:00,43.26,43.36,43.25,43.32,14669.0,28.6672,28.7335,28.6606,28.707,14669.0
2016-05-16 13:15:00,43.32,43.49,43.3,43.35,11563.0,28.707,28.8196,28.6937,28.7269,11563.0
2016-05-16 13:20:00,43.36,43.39,43.21,43.33,19976.0,28.7335,28.7534,28.6341,28.7136,19976.0
2016-05-16 13:25:00,43.3,43.31,43.1,43.24,22736.0,28.6937,28.7004,28.5612,28.654,22736.0
2016-05-16 13:30:00,43.23,43.34,43.2,43.2,50606.0,28.6473,28.7202,28.6275,28.6275,50606.0
2016-05-16 13:35:00,43.19,43.29,43.16,43.24,49587.0,28.6208,28.6871,28.601,28.654,49587.0
2016-05-16 13:40:00,43.23,43.42,43.21,43.4,26474.0,28.6473,28.7733,28.6341,28.76,26474.0
2016-05-16 13:45:00,43.35,43.35,43.23,43.33,17654.0,28.7269,28.7269,28.6473,28.7136,17654.0
2016-05-16 13:50:00,43.31,43.32,43.1,43.1,15228.0,28.7004,28.707,28.5612,28.5612,15228.0
2016-05-16 13:55:00,43.11,43.13,42.99,43.05,17903.0,28.5678,28.5811,28.4883,28.5281,17903.0
2016-05-16 14:00:00,43.06,43.22,43.02,43.21,17699.0,28.5347,28.6407,28.5082,28.6341,17699.0
2016-05-16 14:05:00,43.23,43.31,43.22,43.28,18578.0,28.6473,28.7004,28.6407,28.6805,18578.0
2016-05-16 14:10:00,43.24,43.33,43.18,43.22,14637.0,28.654,28.7136,28.6142,28.6407,14637.0
2016-05-16 14:15:00,43.24,43.34,43.24,43.24,25113.0,28.654,28.7202,28.654,28.654,25113.0
2016-05-16 14:20:00,43.25,43.35,43.24,43.34,14220.0,28.6606,28.7269,28.654,28.7202,14220.0
2016-05-16 14:25:00,43.34,43.49,43.24,43.48,23735.0,28.7202,28.8196,28.654,28.813,23735.0
2016-05-16 14:30:00,43.48,43.78,43.45,43.73,63544.0,28.813,29.0118,28.7931,28.9787,63544.0
2016-05-16 14:35:00,43.73,43.73,43.64,43.69,24916.0,28.9787,28.9787,28.919,28.9522,24916.0
2016-05-16 14:40:00,43.68,43.73,43.57,43.73,28194.0,28.9456,28.9787,28.8727,28.9787,28194.0
2016-05-16 14:45:00,43.73,43.83,43.65,43.81,31474.0,28.9787,29.045,28.9257,29.0317,31474.0
2016-05-16 14:50:00,43.82,43.84,43.51,43.57,24139.0,29.0383,29.0516,28.8329,28.8727,24139.0
2016-05-16 14:55:00,43.56,43.59,43.51,43.59,28525.0,28.866,28.8859,28.8329,28.8859,28525.0
2016-05-16 15:00:00,43.59,43.68,43.55,43.59,25111.0,28.8859,28.9456,28.8594,28.8859,25111.0
2016-05-16 15:05:00,43.61,43.61,43.47,43.51,15435.0,28.8992,28.8992,28.8064,28.8329,15435.0
2016-05-16 15:10:00,43.49,43.51,43.42,43.51,30159.0,28.8196,28.8329,28.7733,28.8329,30159.0
2016-05-16 15:15:00,43.52,43.53,43.44,43.48,16311.0,28.8395,28.8461,28.7865,28.813,16311.0
2016-05-16 15:20:00,43.5,43.62,43.46,43.61,24615.0,28.8263,28.9058,28.7998,28.8992,24615.0
2016-05-16 15:25:00,43.6,43.62,43.44,43.47,18664.0,28.8925,28.9058,28.7865,28.8064,18664.0
2016-05-16 15:30:00,43.46,43.48,43.33,43.33,22556.0,28.7998,28.813,28.7136,28.7136,22556.0
2016-05-16 15:35:00,43.34,43.44,43.31,43.42,47974.0,28.7202,28.7865,28.7004,28.7733,47974.0
2016-05-16 15:40:00,43.41,43.44,43.33,43.42,46876.0,28.7666,28.7865,28.7136,28.7733,46876.0
2016-05-16 15:45:00,43.42,43.48,43.37,43.42,58174.0,28.7733,28.813,28.7401,28.7733,58174.0
2016-05-16 15:50:00,43.41,43.49,43.38,43.41,69877.0,28.7666,28.8196,28.7467,28.7666,69877.0
2016-05-16 15:55:00,43.41,43.42,43.26,43.31,153348.0,28.7666,28.7733,28.6672,28.7004,153348.0
2016-05-17 09:30:00,42.82,43.31,42.6,42.93,43999.0,28.3757,28.7004,28.2299,28.4485,43999.0
2016-05-17 09:35:00,43.07,43.07,42.72,42.77,22683.0,28.5413,28.5413,28.3094,28.3425,22683.0
2016-05-17 09:40:00,42.77,42.84,42.47,42.76,20700.0,28.3425,28.3889,28.1437,28.3359,20700.0
2016-05-17 09:45:00,42.67,43.06,42.48,42.91,28372.0,28.2763,28.5347,28.1503,28.4353,28372.0
2016-05-17 09:50:00,42.89,43.26,42.81,42.93,45997.0,28.422,28.6672,28.369,28.4485,45997.0
2016-05-17 09:55:00,43.0,43.56,42.98,43.46,46316.0,28.4949,28.866,28.4817,28.7998,46316.0
2016-05-17 10:00:00,43.39,43.7,43.35,43.58,55122.0,28.7534,28.9588,28.7269,28.8793,55122.0
2016-05-17 10:05:00,43.59,43.6,43.35,43.43,23978.0,28.8859,28.8925,28.7269,28.7799,23978.0
2016-05-17 10:10:00,43.44,43.54,43.22,43.52,24668.0,28.7865,28.8528,28.6407,28.8395,24668.0
2016-05-17 10:15:00,43.51,43.56,43.31,43.56,17382.0,28.8329,28.866,28.7004,28.866,17382.0
2016-05-17 10:20:00,43.54,43.69,43.5,43.52,22600.0,28.8528,28.9522,28.8263,28.8395,22600.0
2016-05-17 10:25:00,43.56,43.61,43.45,43.54,14232.0,28.866,28.8992,28.7931,28.8528,14232.0
2016-05-17 10:30:00,43.53,43.58,43.34,43.48,25306.0,28.8461,28.8793,28.7202,28.813,25306.0
2016-05-17 10:35:00,43.51,43.71,43.51,43.71,14242.0,28.8329,28.9654,28.8329,28.9654,14242.0
2016-05-17 10:40:00,43.68,44.03,43.56,43.98,22832.0,28.9456,29.1775,28.866,29.1444,22832.0
2016-05-17 10:45:00,43.96,44.04,43.83,44.02,22501.0,29.1311,29.1841,29.045,29.1709,22501.0
2016-05-17 10:50:00,44.02,44.42,44.0,44.33,79482.0,29.1709,29.4359,29.1576,29.3763,79482.0
2016-05-17 10:55:00,44.31,44.61,44.31,44.6,34630.0,29.363,29.5618,29.363,29.5552,34630.0
2016-05-17 11:00:00,44.57,44.64,44.36,44.62,81878.0,29.5353,29.5817,29.3962,29.5685,81878.0
2016-05-17 11:05:00,44.64,44.75,44.58,44.63,61589.0,29.5817,29.6546,29.542,29.5751,61589.0
2016-05-17 11:10:00,44.63,44.72,44.44,44.44,24355.0,29.5751,29.6347,29.4492,29.4492,24355.0
2016-05-17 11:15:00,44.47,44.6,44.44,44.55,55752.0,29.4691,29.5552,29.4492,29.5221,55752.0
2016-05-17 11:20:00,44.55,44.77,44.5,44.71,25301.0,29.5221,29.6679,29.4889,29.6281,25301.0
2016-05-17 11:25:00,44.65,44.67,44.45,44.47,47003.0,29.5883,29.6016,29.4558,29.4691,47003.0
2016-05-17 11:30:00,44.47,44.69,44.46,44.64,20600.0,29.4691,29.6149,29.4624,29.5817,20600.0
2016-05-17 11:35:00,44.66,44.66,44.45,44.48,31953.0,29.595,29.595,29.4558,29.4757,31953.0
2016-05-17 11:40:00,44.48,44.64,44.45,44.61,13034.0,29.4757,29.5817,29.4558,29.5618,13034.0
2016-05-17 11:45:00,44.61,44.65,44.41,44.43,21201.0,29.5618,29.5883,29.4293,29.4426,21201.0
2016-05-17 11:50:00,44.47,44.54,44.23,44.27,19575.0,29.4691,29.5154,29.31,29.3365,19575.0
2016-05-17 11:55:00,44.27,44.34,44.19,44.29,14147.0,29.3365,29.3829,29.2835,29.3498,14147.0
2016-05-17 12:00:00,44.23,44.33,44.16,44.27,17488.0,29.31,29.3763,29.2636,29.3365,17488.0
2016-05-17 12:05:00,44.27,44.35,44.24,44.26,15886.0,29.3365,29.3895,29.3166,29.3299,15886.0
2016-05-17 12:10:00,44.25,44.34,44.18,44.3,16237.0,29.3233,29.3829,29.2769,29.3564,16237.0
2016-05-17 12:15:00,44.29,44.42,44.27,44.4,16814.0,29.3498,29.4359,29.3365,29.4227,16814.0
2016-05-17 12:20:00,44.42,44.56,44.35,44.56,20417.0,29.4359,29.5287,29.3895,29.5287,20417.0
2016-05-17 12:25:00,44.55,44.56,44.28,44.31,43710.0,29.5221,29.5287,29.3432,29.363,43710.0
2016-05-17 12:30:00,44.28,44.34,44.15,44.28,26812.0,29.3432,29.3829,29.257,29.3432,26812.0
2016-05-17 12:35:00,44.26,44.42,44.26,44.35,38061.0,29.3299,29.4359,29.3299,29.3895,38061.0
2016-05-17 12:40:00,44.36,44.41,44.23,44.31,24828.0,29.3962,29.4293,29.31,29.363,24828.0
2016-05-17 12:45:00,44.32,44.39,44.17,44.36,58539.0,29.3697,29.416,29.2703,29.3962,58539.0
2016-05-17 12:50:00,44.33,44.43,44.19,44.39,44014.0,29.3763,29.4426,29.2835,29.416,44014.0
2016-05-17 12:55:00,44.36,44.41,44.29,44.35,40258.0,29.3962,29.4293,29.3498,29.3895,40258.0
2016-05-17 13:00:00,44.33,44.4,44.31,44.36,17082.0,29.3763,29.4227,29.363,29.3962,17082.0
2016-05-17 13:05:00,44.36,44.4,44.29,44.4,26369.0,29.3962,29.4227,29.3498,29.4227,26369.0
2016-05-17 13:10:00,44.37,44.43,44.35,44.4,17553.0,29.4028,29.4426,29.3895,29.4227,17553.0
2016-05-17 13:15:00,44.39,44.43,44.33,44.39,35486.0,29.416,29.4426,29.3763,29.416,35486.0
2016-05-17 13:20:00,44.4,44.43,44.24,44.24,28369.0,29.4227,29.4426,29.3166,29.3166,28369.0
2016-05-17 13:25:00,44.23,44.37,44.18,44.31,24398.0,29.31,29.4028,29.2769,29.363,24398.0
2016-05-17 13:30:00,44.3,44.33,44.26,44.29,18895.0,29.3564,29.3763,29.3299,29.3498,18895.0
2016-05-17 13:35:00,44.31,44.31,44.07,44.07,25600.0,29.363,29.363,29.204,29.204,25600.0
2016-05-17 13:40:00,44.09,44.1,44.02,44.02,12766.0,29.2172,29.2239,29.1709,29.1709,12766.0
2016-05-17 13:45:00,44.02,44.24,44.01,44.24,14543.0,29.1709,29.3166,29.1642,29.3166,14543.0
2016-05-17 13:50:00,44.24,44.26,44.09,44.23,44998.0,29.3166,29.3299,29.2172,29.31,44998.0
2016-05-17 13:55:00,44.26,44.26,44.05,44.05,46229.0,29.3299,29.3299,29.1907,29.1907,46229.0
2016-05-17 14:00:00,44.02,44.09,43.88,43.95,44943.0,29.1709,29.2172,29.0781,29.1245,44943.0
2016-05-17 14:05:00,43.95,43.96,43.83,43.85,24086.0,29.1245,29.1311,29.045,29.0582,24086.0
2016-05-17 14:10:00,43.82,43.87,43.66,43.67,16321.0,29.0383,29.0715,28.9323,28.9389,16321.0
2016-05-17 14:15:00,43.7,43.78,43.6,43.77,20062.0,28.9588,29.0118,28.8925,29.0052,20062.0
2016-05-17 14:20:00,43.76,43.85,43.75,43.83,15370.0,28.9986,29.0582,28.9919,29.045,15370.0
2016-05-17 14:25:00,43.8,43.86,43.7,43.76,12846.0,29.0251,29.0648,28.9588,28.9986,12846.0
2016-05-17 14:30:00,43.75,43.79,43.63,43.67,13281.0,28.9919,29.0184,28.9124,28.9389,13281.0
2016-05-17 14:35:00,43.69,43.91,43.69,43.83,10255.0,28.9522,29.098,28.9522,29.045,10255.0
2016-05-17 14:40:00,43.8,43.9,43.7,43.7,10303.0,29.0251,29.0913,28.9588,28.9588,10303.0
2016-05-17 14:45:00,43.7,43.77,43.69,43.71,14787.0,28.9588,29.0052,28.9522,28.9654,14787.0
2016-05-17 14:50:00,43.72,43.76,43.66,43.68,13798.0,28.9721,28.9986,28.9323,28.9456,13798.0
2016-05-17 14:55:00,43.69,43.82,43.64,43.78,18462.0,28.9522,29.0383,28.919,29.0118,18462.0
2016-05-17 15:00:00,43.8,43.82,43.71,43.79,14644.0,29.0251,29.0383,28.9654,29.0184,14644.0
2016-05-17 15:05:00,43.79,44.0,43.78,43.92,14885.0,29.0184,29.1576,29.0118,29.1046,14885.0
2016-05-17 15:10:00,43.92,43.96,43.84,43.87,13416.0,29.1046,29.1311,29.0516,29.0715,13416.0
2016-05-17 15:15:00,43.85,43.88,43.77,43.78,12459.0,29.0582,29.0781,29.0052,29.0118,12459.0
2016-05-17 15:20:00,43.77,43.84,43.74,43.74,21222.0,29.0052,29.0516,28.9853,28.9853,21222.0
2016-05-17 15:25:00,43.74,43.74,43.51,43.54,30575.0,28.9853,28.9853,28.8329,28.8528,30575.0
2016-05-17 15:30:00,43.55,43.7,43.54,43.66,19199.0,28.8594,28.9588,28.8528,28.9323,19199.0
2016-05-17 15:35:00,43.65,43.7,43.59,43.67,37572.0,28.9257,28.9588,28.8859,28.9389,37572.0
2016-05-17 15:40:00,43.66,43.77,43.63,43.75,37487.0,28.9323,29.0052,28.9124,28.9919,37487.0
2016-05-17 15:45:00,43.76,43.8,43.68,43.78,44868.0,28.9986,29.0251,28.9456,29.0118,44868.0
2016-05-17 15:50:00,43.77,43.87,43.77,43.84,48920.0,29.0052,29.0715,29.0052,29.0516,48920.0
2016-05-17 15:55:00,43.85,43.94,43.8,43.83,73739.0,29.0582,29.1178,29.0251,29.045,73739.0
2016-05-18 09:30:00,43.8,43.87,43.47,43.5,25435.0,29.0251,29.0715,28.8064,28.8263,25435.0
2016-05-18 09:35:00,43.58,44.05,43.56,43.9,6594.0,28.8793,29.1907,28.866,29.0913,6594.0
2016-05-18 09:40:00,44.0,44.14,43.82,43.84,13571.0,29.1576,29.2504,29.0383,29.0516,13571.0
2016-05-18 09:45:00,43.76,43.84,43.42,43.79,12813.0,28.9986,29.0516,28.7733,29.0184,12813.0
2016-05-18 09:50:00,43.78,43.82,43.45,43.77,11712.0,29.0118,29.0383,28.7931,29.0052,11712.0
2016-05-18 09:55:00,43.74,43.8,43.58,43.69,3597.0,28.9853,29.0251,28.8793,28.9522,3597.0
2016-05-18 10:00:00,43.69,43.81,43.38,43.51,10142.0,28.9522,29.0317,28.7467,28.8329,10142.0
2016-05-18 10:05:00,43.56,43.78,43.52,43.62,10153.0,28.866,29.0118,28.8395,28.9058,10153.0
2016-05-18 10:10:00,43.63,43.93,43.63,43.89,15358.0,28.9124,29.1112,28.9124,29.0847,15358.0
2016-05-18 10:15:00,43.92,43.94,43.67,43.77,18440.0,29.1046,29.1178,28.9389,29.0052,18440.0
2016-05-18 10:20:00,43.72,44.01,43.7,43.85,6861.0,28.9721,29.1642,28.9588,29.0582,6861.0
2016-05-18 10:25:00,43.84,44.02,43.83,43.85,8293.0,29.0516,29.1709,29.045,29.0582,8293.0
2016-05-18 10:30:00,43.85,43.85,43.31,43.68,20470.0,29.0582,29.0582,28.7004,28.9456,20470.0
2016-05-18 10:35:00,43.82,43.82,43.52,43.56,7329.0,29.0383,29.0383,28.8395,28.866,7329.0
2016-05-18 10:40:00,43.62,43.7,43.53,43.63,15511.0,28.9058,28.9588,28.8461,28.9124,15511.0
2016-05-18 10:45:00,43.65,43.79,43.54,43.65,14710.0,28.9257,29.0184,28.8528,28.9257,14710.0
2016-05-18 10:50:00,43.65,43.65,43.39,43.42,13611.0,28.9257,28.9257,28.7534,28.7733,13611.0
2016-05-18 10:55:00,43.45,43.51,43.24,43.26,26509.0,28.7931,28.8329,28.654,28.6672,26509.0
2016-05-18 11:00:00,43.31,43.35,43.04,43.27,17654.0,28.7004,28.7269,28.5214,28.6739,17654.0
2016-05-18 11:05:00,43.22,43.22,42.93,43.0,31027.0,28.6407,28.6407,28.4485,28.4949,31027.0
2016-05-18 11:10:00,43.05,43.14,42.89,42.94,16147.0,28.5281,28.5877,28.422,28.4552,16147.0
2016-05-18 11:15:00,42.96,43.09,42.93,43.09,21708.0,28.4684,28.5546,28.4485,28.5546,21708.0
2016-05-18 11:20:00,43.09,43.22,42.96,42.99,26864.0,28.5546,28.6407,28.4684,28.4883,26864.0
2016-05-18 11:25:00,42.97,43.23,42.97,43.07,20273.0,28.4751,28.6473,28.4751,28.5413,20273.0
2016-05-18 11:30:00,43.08,43.19,43.07,43.19,26094.0,28.5479,28.6208,28.5413,28.6208,26094.0
2016-05-18 11:35:00,43.19,43.55,43.18,43.55,19034.0,28.6208,28.8594,28.6142,28.8594,19034.0
2016-05-18 11:40:00,43.52,43.54,43.43,43.5,16314.0,28.8395,28.8528,28.7799,28.8263,16314.0
2016-05-18 11:45:00,43.51,43.53,43.47,43.48,6655.0,28.8329,28.8461,28.8064,28.813,6655.0
2016-05-18 11:50:00,43.49,43.59,43.44,43.45,8111.0,28.8196,28.8859,28.7865,28.7931,8111.0
2016-05-18 11:55:00,43.42,43.42,43.2,43.38,6850.0,28.7733,28.7733,28.6275,28.7467,6850.0
2016-05-18 12:00:00,43.35,43.37,43.27,43.36,5650.0,28.7269,28.7401,28.6739,28.7335,5650.0
2016-05-18 12:05:00,43.36,43.37,43.22,43.22,3607.0,28.7335,28.7401,28.6407,28.6407,3607.0
2016-05-18 12:10:00,43.25,43.26,43.15,43.16,10117.0,28.6606,28.6672,28.5943,28.601,10117.0
2016-05-18 12:15:00,43.16,43.25,43.08,43.25,15713.0,28.601,28.6606,28.5479,28.6606,15713.0
2016-05-18 12:20:00,43.25,43.29,43.17,43.23,7919.0,28.6606,28.6871,28.6076,28.6473,7919.0
2016-05-18 12:25:00,43.21,43.27,43.09,43.14,18964.0,28.6341,28.6739,28.5546,28.5877,18964.0
2016-05-18 12:30:00,43.17,43.19,43.0,43.03,13755.0,28.6076,28.6208,28.4949,28.5148,13755.0
2016-05-18 12:35:00,43.04,43.11,42.97,43.02,14000.0,28.5214,28.5678,28.4751,28.5082,14000.0
2016-05-18 12:40:00,43.02,43.06,42.93,43.03,25448.0,28.5082,28.5347,28.4485,28.5148,25448.0
2016-05-18 12:45:00,43.05,43.08,42.95,42.99,15494.0,28.5281,28.5479,28.4618,28.4883,15494.0
2016-05-18 12:50:00,42.96,43.02,42.94,42.99,7444.0,28.4684,28.5082,28.4552,28.4883,7444.0
2016-05-18 12:55:00,43.0,43.08,42.94,43.01,16299.0,28.4949,28.5479,28.4552,28.5016,16299.0
2016-05-18 13:00:00,43.02,43.04,42.92,42.92,5612.0,28.5082,28.5214,28.4419,28.4419,5612.0
2016-05-18 13:05:00,42.93,42.93,42.86,42.93,39097.0,28.4485,28.4485,28.4022,28.4485,39097.0
2016-05-18 13:10:00,42.94,43.08,42.94,43.08,8356.0,28.4552,28.5479,28.4552,28.5479,8356.0
2016-05-18 13:15:00,43.08,43.15,43.04,43.15,7386.0,28.5479,28.5943,28.5214,28.5943,7386.0
2016-05-18 13:20:00,43.2,43.3,43.16,43.25,8656.0,28.6275,28.6937,28.601,28.6606,8656.0
2016-05-18 13:25:00,43.23,43.23,42.99,43.05,13133.0,28.6473,28.6473,28.4883,28.5281,13133.0
2016-05-18 13:30:00,43.06,43.18,43.03,43.16,4190.0,28.5347,28.6142,28.5148,28.601,4190.0
2016-05-18 13:35:00,43.19,43.28,43.17,43.26,4025.0,28.6208,28.6805,28.6076,28.6672,4025.0
2016-05-18 13:40:00,43.25,43.28,43.2,43.22,11112.0,28.6606,28.6805,28.6275,28.6407,11112.0
2016-05-18 13:45:00,43.23,43.38,43.23,43.32,12955.0,28.6473,28.7467,28.6473,28.707,12955.0
2016-05-18 13:50:00,43.33,43.43,43.32,43.41,39042.0,28.7136,28.7799,28.707,28.7666,39042.0
2016-05-18 13:55:00,43.38,43.46,43.37,43.46,6399.0,28.7467,28.7998,28.7401,28.7998,6399.0
2016-05-18 14:00:00,43.41,43.41,43.04,43.04,21349.0,28.7666,28.7666,28.5214,28.5214,21349.0
2016-05-18 14:05:00,43.01,43.03,42.8,42.92,53609.0,28.5016,28.5148,28.3624,28.4419,53609.0
2016-05-18 14:10:00,42.91,43.08,42.72,42.72,18225.0,28.4353,28.5479,28.3094,28.3094,18225.0
2016-05-18 14:15:00,42.71,42.71,42.5,42.63,48173.0,28.3028,28.3028,28.1636,28.2497,48173.0
2016-05-18 14:20:00,42.64,42.64,42.47,42.59,30018.0,28.2564,28.2564,28.1437,28.2232,30018.0
2016-05-18 14:25:00,42.55,42.56,42.23,42.36,19563.0,28.1967,28.2034,27.9847,28.0708,19563.0
2016-05-18 14:30:00,42.33,42.38,42.12,42.19,20320.0,28.0509,28.0841,27.9118,27.9582,20320.0
2016-05-18 14:35:00,42.24,42.45,42.21,42.45,16982.0,27.9913,28.1305,27.9714,28.1305,16982.0
2016-05-18 14:40:00,42.45,42.45,42.27,42.27,18107.0,28.1305,28.1305,28.0112,28.0112,18107.0
2016-05-18 14:45:00,42.29,42.37,42.25,42.33,13774.0,28.0244,28.0774,27.9979,28.0509,13774.0
2016-05-18 14:50:00,42.35,42.53,42.29,42.43,39614.0,28.0642,28.1835,28.0244,28.1172,39614.0
2016-05-18 14:55:00,42.42,42.57,42.19,42.27,46893.0,28.1106,28.21,27.9582,28.0112,46893.0
2016-05-18 15:00:00,42.29,42.51,42.23,42.38,46743.0,28.0244,28.1702,27.9847,28.0841,46743.0
2016-05-18 15:05:00,42.38,42.44,42.18,42.3,70171.0,28.0841,28.1238,27.9515,28.0311,70171.0
2016-05-18 15:10:00,42.32,42.32,42.14,42.25,15400.0,28.0443,28.0443,27.925,27.9979,15400.0
2016-05-18 15:15:00,42.24,42.28,42.11,42.21,139364.0,27.9913,28.0178,27.9052,27.9714,139364.0
2016-05-18 15:20:00,42.21,42.24,41.94,42.01,40650.0,27.9714,27.9913,27.7925,27.8389,40650.0
2016-05-18 15:25:00,42.02,42.13,42.0,42.03,15924.0,27.8455,27.9184,27.8323,27.8521,15924.0
2016-05-18 15:30:00,42.08,42.16,42.02,42.07,29206.0,27.8853,27.9383,27.8455,27.8786,29206.0
2016-05-18 15:35:00,42.08,42.09,41.89,41.93,34677.0,27.8853,27.8919,27.7594,27.7859,34677.0
2016-05-18 15:40:00,41.9,41.96,41.81,41.96,35712.0,27.766,27.8058,27.7064,27.8058,35712.0
2016-05-18 15:45:00,41.97,42.18,41.97,42.06,55143.0,27.8124,27.9515,27.8124,27.872,55143.0
2016-05-18 15:50:00,42.06,42.12,41.95,41.99,64264.0,27.872,27.9118,27.7991,27.8256,64264.0
2016-05-18 15:55:00,41.99,42.14,41.9,42.14,122571.0,27.8256,27.925,27.766,27.925,122571.0
2016-05-19 09:30:00,41.74,41.92,41.44,41.91,14545.0,27.66,27.7792,27.4612,27.7726,14545.0
2016-05-19 09:35:00,41.65,41.99,41.63,41.86,32837.0,27.6003,27.8256,27.5871,27.7395,32837.0
2016-05-19 09:40:00,41.86,42.32,41.79,42.31,15953.0,27.7395,28.0443,27.6931,28.0377,15953.0
2016-05-19 09:45:00,42.31,42.31,41.84,42.19,16096.0,28.0377,28.0377,27.7262,27.9582,16096.0
2016-05-19 09:50:00,42.19,42.26,42.02,42.02,13250.0,27.9582,28.0046,27.8455,27.8455,13250.0
2016-05-19 09:55:00,41.99,42.02,41.6,41.6,11051.0,27.8256,27.8455,27.5672,27.5672,11051.0
2016-05-19 10:00:00,41.78,42.04,41.68,41.77,28668.0,27.6865,27.8588,27.6202,27.6798,28668.0
2016-05-19 10:05:00,41.73,41.78,41.38,41.47,13400.0,27.6533,27.6865,27.4214,27.481,13400.0
2016-05-19 10:10:00,41.44,41.47,41.03,41.18,25232.0,27.4612,27.481,27.1895,27.2889,25232.0
2016-05-19 10:15:00,41.11,41.3,41.07,41.23,28789.0,27.2425,27.3684,27.216,27.322,28789.0
2016-05-19 10:20:00,41.25,41.26,41.09,41.2,20348.0,27.3353,27.3419,27.2292,27.3021,20348.0
2016-05-19 10:25:00,41.19,41.6,41.15,41.6,14590.0,27.2955,27.5672,27.269,27.5672,14590.0
2016-05-19 10:30:00,41.64,42.24,41.61,42.23,18736.0,27.5937,27.9913,27.5738,27.9847,18736.0
2016-05-19 10:35:00,42.21,42.29,41.88,41.99,17181.0,27.9714,28.0244,27.7527,27.8256,17181.0
2016-05-19 10:40:00,41.99,42.0,41.73,41.96,21245.0,27.8256,27.8323,27.6533,27.8058,21245.0
2016-05-19 10:45:00,41.95,42.13,41.81,42.06,10600.0,27.7991,27.9184,27.7064,27.872,10600.0
2016-05-19 10:50:00,42.08,42.13,41.74,41.82,12665.0,27.8853,27.9184,27.66,27.713,12665.0
2016-05-19 10:55:00,41.85,41.9,41.55,41.61,14193.0,27.7329,27.766,27.5341,27.5738,14193.0
2016-05-19 11:00:00,41.68,42.11,41.55,42.0,16749.0,27.6202,27.9052,27.5341,27.8323,16749.0
2016-05-19 11:05:00,42.0,42.3,41.96,42.24,14321.0,27.8323,28.0311,27.8058,27.9913,14321.0
2016-05-19 11:10:00,42.18,42.18,41.86,41.98,13839.0,27.9515,27.9515,27.7395,27.819,13839.0
2016-05-19 11:15:00,41.99,42.2,41.94,42.09,25019.0,27.8256,27.9648,27.7925,27.8919,25019.0
2016-05-19 11:20:00,42.07,42.39,41.97,42.38,20221.0,27.8786,28.0907,27.8124,28.0841,20221.0
2016-05-19 11:25:00,42.35,42.58,42.31,42.4,28902.0,28.0642,28.2166,28.0377,28.0973,28902.0
2016-05-19 11:30:00,42.39,42.42,42.29,42.41,15105.0,28.0907,28.1106,28.0244,28.104,15105.0
2016-05-19 11:35:00,42.38,42.63,42.32,42.59,14785.0,28.0841,28.2497,28.0443,28.2232,14785.0
2016-05-19 11:40:00,42.58,42.67,42.52,42.66,14572.0,28.2166,28.2763,28.1769,28.2696,14572.0
2016-05-19 11:45:00,42.66,42.67,42.5,42.56,19139.0,28.2696,28.2763,28.1636,28.2034,19139.0
2016-05-19 11:50:00,42.52,42.56,42.2,42.24,41995.0,28.1769,28.2034,27.9648,27.9913,41995.0
2016-05-19 11:55:00,42.29,42.51,42.17,42.46,64634.0,28.0244,28.1702,27.9449,28.1371,64634.0
2016-05-19 12:00:00,42.46,42.7,42.43,42.7,50876.0,28.1371,28.2961,28.1172,28.2961,50876.0
2016-05-19 12:05:00,42.73,43.0,42.67,42.85,33654.0,28.316,28.4949,28.2763,28.3955,33654.0
2016-05-19 12:10:00,42.84,42.88,42.7,42.77,20243.0,28.3889,28.4154,28.2961,28.3425,20243.0
2016-05-19 12:15:00,42.75,42.79,42.59,42.76,29479.0,28.3293,28.3558,28.2232,28.3359,29479.0
2016-05-19 12:20:00,42.77,42.82,42.66,42.8,51981.0,28.3425,28.3757,28.2696,28.3624,51981.0
2016-05-19 12:25:00,42.78,42.97,42.77,42.77,16972.0,28.3491,28.4751,28.3425,28.3425,16972.0
2016-05-19 12:30:00,42.77,42.77,42.46,42.49,68842.0,28.3425,28.3425,28.1371,28.157,68842.0
2016-05-19 12:35:00,42.52,42.94,42.5,42.83,41169.0,28.1769,28.4552,28.1636,28.3823,41169.0
2016-05-19 12:40:00,42.9,42.93,42.73,42.83,14767.0,28.4287,28.4485,28.316,28.3823,14767.0
2016-05-19 12:45:00,42.83,42.9,42.77,42.85,18404.0,28.3823,28.4287,28.3425,28.3955,18404.0
2016-05-19 12:50:00,42.85,42.88,42.69,42.78,19961.0,28.3955,28.4154,28.2895,28.3491,19961.0
2016-05-19 12:55:00,42.78,42.85,42.65,42.69,23162.0,28.3491,28.3955,28.263,28.2895,23162.0
2016-05-19 13:00:00,42.66,42.74,42.62,42.68,34950.0,28.2696,28.3226,28.2431,28.2829,34950.0
2016-05-19 13:05:00,42.72,42.75,42.62,42.66,20092.0,28.3094,28.3293,28.2431,28.2696,20092.0
2016-05-19 13:10:00,42.64,42.77,42.53,42.7,25780.0,28.2564,28.3425,28.1835,28.2961,25780.0
2016-05-19 13:15:00,42.7,42.76,42.61,42.75,19995.0,28.2961,28.3359,28.2365,28.3293,19995.0
2016-05-19 13:20:00,42.71,42.79,42.66,42.73,15294.0,28.3028,28.3558,28.2696,28.316,15294.0
2016-05-19 13:25:00,42.7,42.76,42.64,42.67,9916.0,28.2961,28.3359,28.2564,28.2763,9916.0
2016-05-19 13:30:00,42.71,42.93,42.67,42.86,21010.0,28.3028,28.4485,28.2763,28.4022,21010.0
2016-05-19 13:35:00,42.89,43.05,42.89,42.98,17208.0,28.422,28.5281,28.422,28.4817,17208.0
2016-05-19 13:40:00,42.96,43.29,42.95,43.22,21039.0,28.4684,28.6871,28.4618,28.6407,21039.0
2016-05-19 13:45:00,43.21,43.26,43.06,43.2,75315.0,28.6341,28.6672,28.5347,28.6275,75315.0
2016-05-19 13:50:00,43.18,43.23,43.0,43.12,89761.0,28.6142,28.6473,28.4949,28.5745,89761.0
2016-05-19 13:55:00,43.12,43.18,43.02,43.09,43868.0,28.5745,28.6142,28.5082,28.5546,43868.0
2016-05-19 14:00:00,43.14,43.15,43.03,43.09,21964.0,28.5877,28.5943,28.5148,28.5546,21964.0
2016-05-19 14:05:00,43.13,43.24,43.09,43.19,12166.0,28.5811,28.654,28.5546,28.6208,12166.0
2016-05-19 14:10:00,43.21,43.32,43.15,43.21,9279.0,28.6341,28.707,28.5943,28.6341,9279.0
2016-05-19 14:15:00,43.2,43.2,43.08,43.18,8023.0,28.6275,28.6275,28.5479,28.6142,8023.0
2016-05-19 14:20:00,43.18,43.21,43.03,43.12,12097.0,28.6142,28.6341,28.5148,28.5745,12097.0
2016-05-19 14:25:00,43.14,43.15,43.0,43.09,9516.0,28.5877,28.5943,28.4949,28.5546,9516.0
2016-05-19 14:30:00,43.06,43.09,42.96,42.96,12485.0,28.5347,28.5546,28.4684,28.4684,12485.0
2016-05-19 14:35:00,43.0,43.08,42.93,42.96,10523.0,28.4949,28.5479,28.4485,28.4684,10523.0
2016-05-19 14:40:00,42.98,43.01,42.91,42.98,11902.0,28.4817,28.5016,28.4353,28.4817,11902.0
2016-05-19 14:45:00,42.98,43.03,42.94,42.95,17079.0,28.4817,28.5148,28.4552,28.4618,17079.0
2016-05-19 14:50:00,42.95,42.97,42.8,42.83,12592.0,28.4618,28.4751,28.3624,28.3823,12592.0
2016-05-19 14:55:00,42.83,42.89,42.8,42.81,16665.0,28.3823,28.422,28.3624,28.369,16665.0
2016-05-19 15:00:00,42.81,42.94,42.79,42.91,20919.0,28.369,28.4552,28.3558,28.4353,20919.0
2016-05-19 15:05:00,42.92,43.04,42.92,42.95,17924.0,28.4419,28.5214,28.4419,28.4618,17924.0
2016-05-19 15:10:00,42.95,43.02,42.9,42.99,13757.0,28.4618,28.5082,28.4287,28.4883,13757.0
2016-05-19 15:15:00,42.98,42.98,42.83,42.86,17897.0,28.4817,28.4817,28.3823,28.4022,17897.0
2016-05-19 15:20:00,42.86,42.91,42.75,42.82,34743.0,28.4022,28.4353,28.3293,28.3757,34743.0
2016-05-19 15:25:00,42.82,42.84,42.74,42.79,26446.0,28.3757,28.3889,28.3226,28.3558,26446.0
2016-05-19 15:30:00,42.8,42.86,42.77,42.85,54674.0,28.3624,28.4022,28.3425,28.3955,54674.0
2016-05-19 15:35:00,42.84,42.95,42.82,42.95,24044.0,28.3889,28.4618,28.3757,28.4618,24044.0
2016-05-19 15:40:00,42.96,43.0,42.88,42.9,43068.0,28.4684,28.4949,28.4154,28.4287,43068.0
2016-05-19 15:45:00,42.89,43.0,42.89,42.98,40593.0,28.422,28.4949,28.422,28.4817,40593.0
2016-05-19 15:50:00,42.98,43.04,42.97,43.03,32930.0,28.4817,28.5214,28.4751,28.5148,32930.0
2016-05-19 15:55:00,43.03,43.03,42.95,43.0,67758.0,28.5148,28.5148,28.4618,28.4949,67758.0
2016-05-20 09:30:00,43.0,43.31,42.92,42.95,13628.0,28.4949,28.7004,28.4419,28.4618,13628.0
2016-05-20 09:35:00,43.13,43.35,43.04,43.07,20831.0,28.5811,28.7269,28.5214,28.5413,20831.0
2016-05-20 09:40:00,43.13,43.16,42.9,43.01,16530.0,28.5811,28.601,28.4287,28.5016,16530.0
2016-05-20 09:45:00,43.08,43.13,42.71,42.89,8581.0,28.5479,28.5811,28.3028,28.422,8581.0
2016-05-20 09:50:00,42.97,42.99,42.68,42.74,6685.0,28.4751,28.4883,28.2829,28.3226,6685.0
2016-05-20 09:55:00,42.64,42.76,42.35,42.7,15885.0,28.2564,28.3359,28.0642,28.2961,15885.0
2016-05-20 10:00:00,42.64,42.88,42.63,42.85,13189.0,28.2564,28.4154,28.2497,28.3955,13189.0
2016-05-20 10:05:00,42.81,43.06,42.7,42.99,26518.0,28.369,28.5347,28.2961,28.4883,26518.0
2016-05-20 10:10:00,42.98,43.35,42.98,43.34,24900.0,28.4817,28.7269,28.4817,28.7202,24900.0
2016-05-20 10:15:00,43.34,43.6,43.29,43.56,28927.0,28.7202,28.8925,28.6871,28.866,28927.0
2016-05-20 10:20:00,43.58,43.75,43.35,43.42,32190.0,28.8793,28.9919,28.7269,28.7733,32190.0
2016-05-20 10:25:00,43.41,43.53,43.14,43.4,45424.0,28.7666,28.8461,28.5877,28.76,45424.0
2016-05-20 10:30:00,43.38,43.56,43.25,43.25,60910.0,28.7467,28.866,28.6606,28.6606,60910.0
2016-05-20 10:35:00,43.3,43.41,43.27,43.35,16965.0,28.6937,28.7666,28.6739,28.7269,16965.0
2016-05-20 10:40:00,43.37,43.52,43.34,43.4,38428.0,28.7401,28.8395,28.7202,28.76,38428.0
2016-05-20 10:45:00,43.41,43.47,43.34,43.37,25122.0,28.7666,28.8064,28.7202,28.7401,25122.0
2016-05-20 10:50:00,43.38,43.54,43.37,43.47,20062.0,28.7467,28.8528,28.7401,28.8064,20062.0
2016-05-20 10:55:00,43.48,43.62,43.42,43.49,29377.0,28.813,28.9058,28.7733,28.8196,29377.0
2016-05-20 11:00:00,43.47,43.69,43.45,43.69,17900.0,28.8064,28.9522,28.7931,28.9522,17900.0
2016-05-20 11:05:00,43.69,43.87,43.68,43.81,22364.0,28.9522,29.0715,28.9456,29.0317,22364.0
2016-05-20 11:10:00,43.8,43.82,43.6,43.7,15075.0,29.0251,29.0383,28.8925,28.9588,15075.0
2016-05-20 11:15:00,43.68,43.7,43.57,43.63,20143.0,28.9456,28.9588,28.8727,28.9124,20143.0
2016-05-20 11:20:00,43.65,43.74,43.56,43.64,8150.0,28.9257,28.9853,28.866,28.919,8150.0
2016-05-20 11:25:00,43.62,43.65,43.49,43.54,29203.0,28.9058,28.9257,28.8196,28.8528,29203.0
2016-05-20 11:30:00,43.52,43.52,43.39,43.42,6754.0,28.8395,28.8395,28.7534,28.7733,6754.0
2016-05-20 11:35:00,43.44,43.49,43.28,43.3,11300.0,28.7865,28.8196,28.6805,28.6937,11300.0
2016-05-20 11:40:00,43.28,43.51,43.27,43.48,25703.0,28.6805,28.8329,28.6739,28.813,25703.0
2016-05-20 11:45:00,43.48,43.54,43.42,43.46,12622.0,28.813,28.8528,28.7733,28.7998,12622.0
2016-05-20 11:50:00,43.46,43.52,43.36,43.5,25511.0,28.7998,28.8395,28.7335,28.8263,25511.0
2016-05-20 11:55:00,43.49,43.57,43.47,43.54,15708.0,28.8196,28.8727,28.8064,28.8528,15708.0
2016-05-20 12:00:00,43.55,43.56,43.42,43.45,11402.0,28.8594,28.866,28.7733,28.7931,11402.0
2016-05-20 12:05:00,43.47,43.49,43.38,43.39,19032.0,28.8064,28.8196,28.7467,28.7534,19032.0
2016-05-20 12:10:00,43.39,43.4,43.34,43.35,12610.0,28.7534,28.76,28.7202,28.7269,12610.0
2016-05-20 12:15:00,43.34,43.65,43.33,43.65,21935.0,28.7202,28.9257,28.7136,28.9257,21935.0
2016-05-20 12:20:00,43.63,43.84,43.63,43.82,12055.0,28.9124,29.0516,28.9124,29.0383,12055.0
2016-05-20 12:25:00,43.77,43.86,43.67,43.82,63160.0,29.0052,29.0648,28.9389,29.0383,63160.0
2016-05-20 12:30:00,43.82,43.88,43.71,43.77,83263.0,29.0383,29.0781,28.9654,29.0052,83263.0
2016-05-20 12:35:00,43.78,43.83,43.7,43.8,39736.0,29.0118,29.045,28.9588,29.0251,39736.0
2016-05-20 12:40:00,43.77,43.85,43.77,43.83,4160.0,29.0052,29.0582,29.0052,29.045,4160.0
2016-05-20 12:45:00,43.8,43.88,43.79,43.88,6760.0,29.0251,29.0781,29.0184,29.0781,6760.0
2016-05-20 12:50:00,43.85,43.86,43.77,43.77,12706.0,29.0582,29.0648,29.0052,29.0052,12706.0
2016-05-20 12:55:00,43.78,43.8,43.73,43.77,7130.0,29.0118,29.0251,28.9787,29.0052,7130.0
2016-05-20 13:00:00,43.77,43.77,43.67,43.67,4898.0,29.0052,29.0052,28.9389,28.9389,4898.0
2016-05-20 13:05:00,43.71,43.76,43.61,43.75,16930.0,28.9654,28.9986,28.8992,28.9919,16930.0
2016-05-20 13:10:00,43.71,43.86,43.71,43.82,8030.0,28.9654,29.0648,28.9654,29.0383,8030.0
2016-05-20 13:15:00,43.82,43.96,43.8,43.91,9496.0,29.0383,29.1311,29.0251,29.098,9496.0
2016-05-20 13:20:00,43.91,43.92,43.83,43.87,9079.0,29.098,29.1046,29.045,29.0715,9079.0
2016-05-20 13:25:00,43.87,43.95,43.86,43.91,5389.0,29.0715,29.1245,29.0648,29.098,5389.0
2016-05-20 13:30:00,43.89,43.98,43.88,43.96,11246.0,29.0847,29.1444,29.0781,29.1311,11246.0
2016-05-20 13:35:00,43.97,43.99,43.92,43.94,13724.0,29.1377,29.151,29.1046,29.1178,13724.0
2016-05-20 13:40:00,43.93,44.02,43.92,43.92,11176.0,29.1112,29.1709,29.1046,29.1046,11176.0
2016-05-20 13:45:00,43.92,43.99,43.92,43.96,13274.0,29.1046,29.151,29.1046,29.1311,13274.0
2016-05-20 13:50:00,43.94,44.0,43.92,43.97,19072.0,29.1178,29.1576,29.1046,29.1377,19072.0
2016-05-20 13:55:00,43.96,43.97,43.92,43.96,10634.0,29.1311,29.1377,29.1046,29.1311,10634.0
2016-05-20 14:00:00,43.95,44.03,43.93,43.98,12203.0,29.1245,29.1775,29.1112,29.1444,12203.0
2016-05-20 14:05:00,43.99,44.06,43.92,44.0,18800.0,29.151,29.1974,29.1046,29.1576,18800.0
2016-05-20 14:10:00,44.02,44.2,44.02,44.04,17927.0,29.1709,29.2901,29.1709,29.1841,17927.0
2016-05-20 14:15:00,44.04,44.1,44.02,44.05,6279.0,29.1841,29.2239,29.1709,29.1907,6279.0
2016-05-20 14:20:00,44.02,44.06,43.98,44.03,12643.0,29.1709,29.1974,29.1444,29.1775,12643.0
2016-05-20 14:25:00,44.03,44.11,44.02,44.08,17428.0,29.1775,29.2305,29.1709,29.2106,17428.0
2016-05-20 14:30:00,44.08,44.08,44.01,44.08,18840.0,29.2106,29.2106,29.1642,29.2106,18840.0
2016-05-20 14:35:00,44.06,44.09,44.04,44.05,34341.0,29.1974,29.2172,29.1841,29.1907,34341.0
2016-05-20 14:40:00,44.07,44.07,43.93,43.93,8536.0,29.204,29.204,29.1112,29.1112,8536.0
2016-05-20 14:45:00,43.94,43.95,43.77,43.77,19875.0,29.1178,29.1245,29.0052,29.0052,19875.0
2016-05-20 14:50:00,43.77,43.83,43.76,43.77,11433.0,29.0052,29.045,28.9986,29.0052,11433.0
2016-05-20 14:55:00,43.77,43.82,43.72,43.78,34645.0,29.0052,29.0383,28.9721,29.0118,34645.0
2016-05-20 15:00:00,43.8,43.9,43.79,43.85,20520.0,29.0251,29.0913,29.0184,29.0582,20520.0
2016-05-20 15:05:00,43.86,43.89,43.77,43.84,15358.0,29.0648,29.0847,29.0052,29.0516,15358.0
2016-05-20 15:10:00,43.82,43.92,43.82,43.88,12741.0,29.0383,29.1046,29.0383,29.0781,12741.0
2016-05-20 15:15:00,43.88,43.9,43.84,43.88,9803.0,29.0781,29.0913,29.0516,29.0781,9803.0
2016-05-20 15:20:00,43.87,43.91,43.84,43.91,13868.0,29.0715,29.098,29.0516,29.098,13868.0
2016-05-20 15:25:00,43.9,44.02,43.89,43.97,14392.0,29.0913,29.1709,29.0847,29.1377,14392.0
2016-05-20 15:30:00,43.98,43.99,43.89,43.9,18723.0,29.1444,29.151,29.0847,29.0913,18723.0
2016-05-20 15:35:00,43.91,44.02,43.91,44.02,24529.0,29.098,29.1709,29.098,29.1709,24529.0
2016-05-20 15:40:00,44.02,44.1,44.02,44.09,54026.0,29.1709,29.2239,29.1709,29.2172,54026.0
2016-05-20 15:45:00,44.07,44.15,44.05,44.11,52374.0,29.204,29.257,29.1907,29.2305,52374.0
2016-05-20 15:50:00,44.13,44.16,44.07,44.14,40387.0,29.2438,29.2636,29.204,29.2504,40387.0
2016-05-20 15:55:00,44.14,44.14,44.08,44.1,54510.0,29.2504,29.2504,29.2106,29.2239,54510.0
2016-05-23 09:30:00,43.26,43.63,43.26,43.37,25228.0,28.6672,28.9124,28.6672,28.7401,25228.0
2016-05-23 09:35:00,43.49,43.54,43.3,43.36,30501.0,28.8196,28.8528,28.6937,28.7335,30501.0
2016-05-23 09:40:00,43.35,43.39,43.1,43.1,41603.0,28.7269,28.7534,28.5612,28.5612,41603.0
2016-05-23 09:45:00,43.12,43.12,42.72,43.07,21860.0,28.5745,28.5745,28.3094,28.5413,21860.0
2016-05-23 09:50:00,43.03,43.04,42.75,42.78,13146.0,28.5148,28.5214,28.3293,28.3491,13146.0
2016-05-23 09:55:00,42.8,43.18,42.77,43.18,18578.0,28.3624,28.6142,28.3425,28.6142,18578.0
2016-05-23 10:00:00,43.16,43.29,42.98,43.07,61205.0,28.601,28.6871,28.4817,28.5413,61205.0
2016-05-23 10:05:00,43.1,43.16,42.95,42.96,22063.0,28.5612,28.601,28.4618,28.4684,22063.0
2016-05-23 10:10:00,42.98,43.14,42.78,43.01,23933.0,28.4817,28.5877,28.3491,28.5016,23933.0
2016-05-23 10:15:00,43.05,43.26,43.05,43.1,17161.0,28.5281,28.6672,28.5281,28.5612,17161.0
2016-05-23 10:20:00,43.16,43.29,43.11,43.2,23722.0,28.601,28.6871,28.5678,28.6275,23722.0
2016-05-23 10:25:00,43.23,43.27,43.1,43.19,20377.0,28.6473,28.6739,28.5612,28.6208,20377.0
2016-05-23 10:30:00,43.19,43.23,43.0,43.09,16630.0,28.6208,28.6473,28.4949,28.5546,16630.0
2016-05-23 10:35:00,43.06,43.14,42.99,43.05,17102.0,28.5347,28.5877,28.4883,28.5281,17102.0
2016-05-23 10:40:00,43.07,43.2,43.05,43.05,16385.0,28.5413,28.6275,28.5281,28.5281,16385.0
2016-05-23 10:45:00,43.07,43.12,42.94,43.03,13799.0,28.5413,28.5745,28.4552,28.5148,13799.0
2016-05-23 10:50:00,43.02,43.14,43.0,43.09,12350.0,28.5082,28.5877,28.4949,28.5546,12350.0
2016-05-23 10:55:00,43.09,43.28,43.06,43.24,18701.0,28.5546,28.6805,28.5347,28.654,18701.0
2016-05-23 11:00:00,43.21,43.41,43.17,43.35,40091.0,28.6341,28.7666,28.6076,28.7269,40091.0
2016-05-23 11:05:00,43.37,43.42,43.19,43.21,9800.0,28.7401,28.7733,28.6208,28.6341,9800.0
2016-05-23 11:10:00,43.23,43.29,43.13,43.15,10222.0,28.6473,28.6871,28.5811,28.5943,10222.0
2016-05-23 11:15:00,43.15,43.27,43.15,43.22,10300.0,28.5943,28.6739,28.5943,28.6407,10300.0
2016-05-23 11:20:00,43.26,43.38,43.21,43.38,6394.0,28.6672,28.7467,28.6341,28.7467,6394.0
2016-05-23 11:25:00,43.38,43.46,43.32,43.41,21292.0,28.7467,28.7998,28.707,28.7666,21292.0
2016-05-23 11:30:00,43.43,43.43,43.09,43.17,13087.0,28.7799,28.7799,28.5546,28.6076,13087.0
2016-05-23 11:35:00,43.14,43.24,43.12,43.12,9768.0,28.5877,28.654,28.5745,28.5745,9768.0
2016-05-23 11:40:00,43.16,43.2,42.96,42.97,16289.0,28.601,28.6275,28.4684,28.4751,16289.0
2016-05-23 11:45:00,42.97,43.08,42.91,42.97,33746.0,28.4751,28.5479,28.4353,28.4751,33746.0
2016-05-23 11:50:00,42.97,42.99,42.87,42.95,15209.0,28.4751,28.4883,28.4088,28.4618,15209.0
2016-05-23 11:55:00,43.0,43.0,42.92,42.93,7453.0,28.4949,28.4949,28.4419,28.4485,7453.0
2016-05-23 12:00:00,42.93,43.01,42.9,43.01,11948.0,28.4485,28.5016,28.4287,28.5016,11948.0
2016-05-23 12:05:00,43.02,43.09,43.01,43.02,5691.0,28.5082,28.5546,28.5016,28.5082,5691.0
2016-05-23 12:10:00,43.02,43.07,42.98,43.05,15619.0,28.5082,28.5413,28.4817,28.5281,15619.0
2016-05-23 12:15:00,43.07,43.19,43.07,43.14,13292.0,28.5413,28.6208,28.5413,28.5877,13292.0
2016-05-23 12:20:00,43.11,43.14,43.07,43.12,8274.0,28.5678,28.5877,28.5413,28.5745,8274.0
2016-05-23 12:25:00,43.11,43.16,43.06,43.12,12699.0,28.5678,28.601,28.5347,28.5745,12699.0
2016-05-23 12:30:00,43.12,43.2,43.08,43.18,8140.0,28.5745,28.6275,28.5479,28.6142,8140.0
2016-05-23 12:35:00,43.2,43.29,43.2,43.27,10144.0,28.6275,28.6871,28.6275,28.6739,10144.0
2016-05-23 12:40:00,43.27,43.37,43.23,43.34,13728.0,28.6739,28.7401,28.6473,28.7202,13728.0
2016-05-23 12:45:00,43.34,43.39,43.28,43.34,8299.0,28.7202,28.7534,28.6805,28.7202,8299.0
2016-05-23 12:50:00,43.33,43.41,43.31,43.41,8484.0,28.7136,28.7666,28.7004,28.7666,8484.0
2016-05-23 12:55:00,43.41,43.44,43.33,43.4,12024.0,28.7666,28.7865,28.7136,28.76,12024.0
2016-05-23 13:00:00,43.42,43.47,43.38,43.43,12846.0,28.7733,28.8064,28.7467,28.7799,12846.0
2016-05-23 13:05:00,43.43,43.46,43.36,43.38,9571.0,28.7799,28.7998,28.7335,28.7467,9571.0
2016-05-23 13:10:00,43.37,43.37,43.23,43.3,10033.0,28.7401,28.7401,28.6473,28.6937,10033.0
2016-05-23 13:15:00,43.3,43.3,43.17,43.19,17343.0,28.6937,28.6937,28.6076,28.6208,17343.0
2016-05-23 13:20:00,43.2,43.21,43.15,43.17,18450.0,28.6275,28.6341,28.5943,28.6076,18450.0
2016-05-23 13:25:00,43.19,43.47,43.18,43.44,53764.0,28.6208,28.8064,28.6142,28.7865,53764.0
2016-05-23 13:30:00,43.45,43.46,43.35,43.4,9128.0,28.7931,28.7998,28.7269,28.76,9128.0
2016-05-23 13:35:00,43.38,43.39,43.31,43.31,6400.0,28.7467,28.7534,28.7004,28.7004,6400.0
2016-05-23 13:40:00,43.31,43.34,43.22,43.24,8300.0,28.7004,28.7202,28.6407,28.654,8300.0
2016-05-23 13:45:00,43.2,43.2,43.13,43.18,4534.0,28.6275,28.6275,28.5811,28.6142,4534.0
2016-05-23 13:50:00,43.16,43.19,43.11,43.13,9790.0,28.601,28.6208,28.5678,28.5811,9790.0
2016-05-23 13:55:00,43.13,43.15,43.0,43.02,11894.0,28.5811,28.5943,28.4949,28.5082,11894.0
2016-05-23 14:00:00,43.0,43.03,42.96,42.98,15618.0,28.4949,28.5148,28.4684,28.4817,15618.0
2016-05-23 14:05:00,42.98,42.98,42.93,42.94,13941.0,28.4817,28.4817,28.4485,28.4552,13941.0
2016-05-23 14:10:00,42.94,42.96,42.87,42.87,13925.0,28.4552,28.4684,28.4088,28.4088,13925.0
2016-05-23 14:15:00,42.89,42.93,42.84,42.84,10159.0,28.422,28.4485,28.3889,28.3889,10159.0
2016-05-23 14:20:00,42.84,42.98,42.83,42.88,49983.0,28.3889,28.4817,28.3823,28.4154,49983.0
2016-05-23 14:25:00,42.86,43.15,42.86,43.11,84423.0,28.4022,28.5943,28.4022,28.5678,84423.0
2016-05-23 14:30:00,43.11,43.19,43.05,43.06,13626.0,28.5678,28.6208,28.5281,28.5347,13626.0
2016-05-23 14:35:00,43.07,43.1,43.03,43.06,9100.0,28.5413,28.5612,28.5148,28.5347,9100.0
2016-05-23 14:40:00,43.05,43.1,43.02,43.03,14859.0,28.5281,28.5612,28.5082,28.5148,14859.0
2016-05-23 14:45:00,43.03,43.06,43.0,43.04,9162.0,28.5148,28.5347,28.4949,28.5214,9162.0
2016-05-23 14:50:00,43.05,43.06,42.98,42.99,26063.0,28.5281,28.5347,28.4817,28.4883,26063.0
2016-05-23 14:55:00,43.0,43.0,42.93,42.93,9103.0,28.4949,28.4949,28.4485,28.4485,9103.0
2016-05-23 15:00:00,42.92,42.92,42.76,42.77,28130.0,28.4419,28.4419,28.3359,28.3425,28130.0
2016-05-23 15:05:00,42.77,42.81,42.74,42.77,25371.0,28.3425,28.369,28.3226,28.3425,25371.0
2016-05-23 15:10:00,42.76,42.97,42.74,42.97,20421.0,28.3359,28.4751,28.3226,28.4751,20421.0
2016-05-23 15:15:00,42.96,42.96,42.87,42.87,13121.0,28.4684,28.4684,28.4088,28.4088,13121.0
2016-05-23 15:20:00,42.88,42.89,42.74,42.75,23636.0,28.4154,28.422,28.3226,28.3293,23636.0
2016-05-23 15:25:00,42.75,42.85,42.74,42.81,18549.0,28.3293,28.3955,28.3226,28.369,18549.0
2016-05-23 15:30:00,42.81,42.96,42.8,42.95,24659.0,28.369,28.4684,28.3624,28.4618,24659.0
2016-05-23 15:35:00,42.95,42.95,42.9,42.93,26215.0,28.4618,28.4618,28.4287,28.4485,26215.0
2016-05-23 15:40:00,42.92,42.97,42.89,42.96,38882.0,28.4419,28.4751,28.422,28.4684,38882.0
2016-05-23 15:45:00,42.96,42.99,42.87,42.91,64633.0,28.4684,28.4883,28.4088,28.4353,64633.0
2016-05-23 15:50:00,42.91,42.93,42.89,42.9,42738.0,28.4353,28.4485,28.422,28.4287,42738.0
2016-05-23 15:55:00,42.9,42.91,42.77,42.78,102904.0,28.4287,28.4353,28.3425,28.3491,102904.0
2016-05-24 09:30:00,43.16,43.35,42.9,43.3,40482.0,28.601,28.7269,28.4287,28.6937,40482.0
2016-05-24 09:35:00,43.31,43.31,42.88,42.89,14480.0,28.7004,28.7004,28.4154,28.422,14480.0
2016-05-24 09:40:00,42.82,42.86,42.26,42.28,50393.0,28.3757,28.4022,28.0046,28.0178,50393.0
2016-05-24 09:45:00,42.23,42.32,41.64,41.75,47188.0,27.9847,28.0443,27.5937,27.6666,47188.0
2016-05-24 09:50:00,41.74,42.07,41.62,41.91,45113.0,27.66,27.8786,27.5804,27.7726,45113.0
2016-05-24 09:55:00,41.85,41.85,41.4,41.46,45423.0,27.7329,27.7329,27.4347,27.4744,45423.0
2016-05-24 10:00:00,41.53,41.61,41.47,41.55,38615.0,27.5208,27.5738,27.481,27.5341,38615.0
2016-05-24 10:05:00,41.56,41.76,41.41,41.76,97269.0,27.5407,27.6732,27.4413,27.6732,97269.0
2016-05-24 10:10:00,41.81,42.09,41.8,41.98,33550.0,27.7064,27.8919,27.6997,27.819,33550.0
2016-05-24 10:15:00,42.01,42.04,41.9,41.91,34237.0,27.8389,27.8588,27.766,27.7726,34237.0
2016-05-24 10:20:00,41.94,42.06,41.92,42.0,29651.0,27.7925,27.872,27.7792,27.8323,29651.0
2016-05-24 10:25:00,42.02,42.03,41.7,41.81,35259.0,27.8455,27.8521,27.6335,27.7064,35259.0
2016-05-24 10:30:00,41.84,41.97,41.78,41.84,17438.0,27.7262,27.8124,27.6865,27.7262,17438.0
2016-05-24 10:35:00,41.84,42.05,41.84,42.04,35549.0,27.7262,27.8654,27.7262,27.8588,35549.0
2016-05-24 10:40:00,42.04,42.16,42.03,42.06,25561.0,27.8588,27.9383,27.8521,27.872,25561.0
2016-05-24 10:45:00,42.05,42.08,41.65,41.74,71464.0,27.8654,27.8853,27.6003,27.66,71464.0
2016-05-24 10:50:00,41.73,41.73,41.49,41.52,28434.0,27.6533,27.6533,27.4943,27.5142,28434.0
2016-05-24 10:55:00,41.54,41.72,41.47,41.68,31332.0,27.5274,27.6467,27.481,27.6202,31332.0
2016-05-24 11:00:00,41.67,41.88,41.67,41.84,29395.0,27.6136,27.7527,27.6136,27.7262,29395.0
2016-05-24 11:05:00,41.84,41.95,41.8,41.94,28721.0,27.7262,27.7991,27.6997,27.7925,28721.0
2016-05-24 11:10:00,41.94,41.95,41.85,41.93,27851.0,27.7925,27.7991,27.7329,27.7859,27851.0
2016-05-24 11:15:00,41.93,42.09,41.9,42.06,19400.0,27.7859,27.8919,27.766,27.872,19400.0
2016-05-24 11:20:00,42.09,42.19,42.05,42.13,34050.0,27.8919,27.9582,27.8654,27.9184,34050.0
2016-05-24 11:25:00,42.12,42.29,42.09,42.2,76993.0,27.9118,28.0244,27.8919,27.9648,76993.0
2016-05-24 11:30:00,42.2,42.23,42.01,42.08,42243.0,27.9648,27.9847,27.8389,27.8853,42243.0
2016-05-24 11:35:00,42.05,42.05,41.42,41.58,109279.0,27.8654,27.8654,27.4479,27.5539,109279.0
2016-05-24 11:40:00,41.59,41.73,41.56,41.63,47583.0,27.5606,27.6533,27.5407,27.5871,47583.0
2016-05-24 11:45:00,41.64,41.64,41.37,41.43,69142.0,27.5937,27.5937,27.4148,27.4545,69142.0
2016-05-24 11:50:00,41.44,41.57,41.42,41.53,13689.0,27.4612,27.5473,27.4479,27.5208,13689.0
2016-05-24 11:55:00,41.57,41.72,41.56,41.71,10107.0,27.5473,27.6467,27.5407,27.6401,10107.0
2016-05-24 12:00:00,41.73,41.73,41.65,41.69,13607.0,27.6533,27.6533,27.6003,27.6268,13607.0
2016-05-24 12:05:00,41.68,41.79,41.67,41.77,11784.0,27.6202,27.6931,27.6136,27.6798,11784.0
2016-05-24 12:10:00,41.82,41.94,41.81,41.92,10759.0,27.713,27.7925,27.7064,27.7792,10759.0
2016-05-24 12:15:00,41.89,41.9,41.6,41.61,14265.0,27.7594,27.766,27.5672,27.5738,14265.0
2016-05-24 12:20:00,41.59,41.64,41.55,41.57,7898.0,27.5606,27.5937,27.5341,27.5473,7898.0
2016-05-24 12:25:00,41.58,41.65,41.57,41.61,12267.0,27.5539,27.6003,27.5473,27.5738,12267.0
2016-05-24 12:30:00,41.6,41.7,41.6,41.7,7997.0,27.5672,27.6335,27.5672,27.6335,7997.0
2016-05-24 12:35:00,41.7,41.79,41.7,41.76,11100.0,27.6335,27.6931,27.6335,27.6732,11100.0
2016-05-24 12:40:00,41.77,41.77,41.67,41.69,9742.0,27.6798,27.6798,27.6136,27.6268,9742.0
2016-05-24 12:45:00,41.67,41.69,41.58,41.6,6979.0,27.6136,27.6268,27.5539,27.5672,6979.0
2016-05-24 12:50:00,41.59,41.74,41.59,41.72,6769.0,27.5606,27.66,27.5606,27.6467,6769.0
2016-05-24 12:55:00,41.73,41.81,41.71,41.8,13776.0,27.6533,27.7064,27.6401,27.6997,13776.0
2016-05-24 13:00:00,41.81,41.95,41.8,41.93,12828.0,27.7064,27.7991,27.6997,27.7859,12828.0
2016-05-24 13:05:00,41.93,41.96,41.85,41.85,13386.0,27.7859,27.8058,27.7329,27.7329,13386.0
2016-05-24 13:10:00,41.87,41.88,41.73,41.74,14492.0,27.7461,27.7527,27.6533,27.66,14492.0
2016-05-24 13:15:00,41.74,41.77,41.69,41.75,25540.0,27.66,27.6798,27.6268,27.6666,25540.0
2016-05-24 13:20:00,41.75,41.77,41.69,41.69,6713.0,27.6666,27.6798,27.6268,27.6268,6713.0
2016-05-24 13:25:00,41.71,41.74,41.66,41.7,22933.0,27.6401,27.66,27.607,27.6335,22933.0
2016-05-24 13:30:00,41.71,41.75,41.7,41.75,20421.0,27.6401,27.6666,27.6335,27.6666,20421.0
2016-05-24 13:35:00,41.74,41.75,41.7,41.73,12747.0,27.66,27.6666,27.6335,27.6533,12747.0
2016-05-24 13:40:00,41.76,41.76,41.59,41.61,18251.0,27.6732,27.6732,27.5606,27.5738,18251.0
2016-05-24 13:45:00,41.6,41.61,41.56,41.57,7954.0,27.5672,27.5738,27.5407,27.5473,7954.0
2016-05-24 13:50:00,41.58,41.65,41.57,41.63,11500.0,27.5539,27.6003,27.5473,27.5871,11500.0
2016-05-24 13:55:00,41.64,41.67,41.62,41.66,10440.0,27.5937,27.6136,27.5804,27.607,10440.0
2016-05-24 14:00:00,41.65,41.68,41.61,41.61,15143.0,27.6003,27.6202,27.5738,27.5738,15143.0
2016-05-24 14:05:00,41.61,41.63,41.43,41.43,17294.0,27.5738,27.5871,27.4545,27.4545,17294.0
2016-05-24 14:10:00,41.41,41.49,41.39,41.42,25875.0,27.4413,27.4943,27.428,27.4479,25875.0
2016-05-24 14:15:00,41.42,41.51,41.32,41.35,20010.0,27.4479,27.5076,27.3816,27.4015,20010.0
2016-05-24 14:20:00,41.35,41.51,41.35,41.47,10900.0,27.4015,27.5076,27.4015,27.481,10900.0
2016-05-24 14:25:00,41.47,41.61,41.46,41.6,25583.0,27.481,27.5738,27.4744,27.5672,25583.0
2016-05-24 14:30:00,41.6,41.7,41.58,41.68,12378.0,27.5672,27.6335,27.5539,27.6202,12378.0
2016-05-24 14:35:00,41.67,41.76,41.62,41.7,28496.0,27.6136,27.6732,27.5804,27.6335,28496.0
2016-05-24 14:40:00,41.7,41.72,41.68,41.69,13965.0,27.6335,27.6467,27.6202,27.6268,13965.0
2016-05-24 14:45:00,41.69,41.76,41.68,41.73,50354.0,27.6268,27.6732,27.6202,27.6533,50354.0
2016-05-24 14:50:00,41.75,41.9,41.71,41.88,30403.0,27.6666,27.766,27.6401,27.7527,30403.0
2016-05-24 14:55:00,41.87,41.91,41.85,41.86,30640.0,27.7461,27.7726,27.7329,27.7395,30640.0
2016-05-24 15:00:00,41.86,41.89,41.74,41.75,18512.0,27.7395,27.7594,27.66,27.6666,18512.0
2016-05-24 15:05:00,41.75,41.84,41.72,41.82,25070.0,27.6666,27.7262,27.6467,27.713,25070.0
2016-05-24 15:10:00,41.81,41.85,41.79,41.83,16794.0,27.7064,27.7329,27.6931,27.7196,16794.0
2016-05-24 15:15:00,41.85,42.0,41.84,41.99,24984.0,27.7329,27.8323,27.7262,27.8256,24984.0
2016-05-24 15:20:00,41.99,42.1,41.97,42.09,17097.0,27.8256,27.8985,27.8124,27.8919,17097.0
2016-05-24 15:25:00,42.11,42.14,42.0,42.08,28873.0,27.9052,27.925,27.8323,27.8853,28873.0
2016-05-24 15:30:00,42.08,42.09,42.01,42.04,35730.0,27.8853,27.8919,27.8389,27.8588,35730.0
2016-05-24 15:35:00,42.04,42.16,41.99,42.13,44783.0,27.8588,27.9383,27.8256,27.9184,44783.0
2016-05-24 15:40:00,42.14,42.18,42.13,42.16,63709.0,27.925,27.9515,27.9184,27.9383,63709.0
2016-05-24 15:45:00,42.15,42.29,42.15,42.29,140130.0,27.9317,28.0244,27.9317,28.0244,140130.0
2016-05-24 15:50:00,42.29,42.3,42.19,42.3,76492.0,28.0244,28.0311,27.9582,28.0311,76492.0
2016-05-24 15:55:00,42.3,42.32,42.22,42.22,165434.0,28.0311,28.0443,27.978,27.978,165434.0
2016-05-25 09:30:00,42.67,43.03,42.22,42.66,57278.0,28.2763,28.5148,27.978,28.2696,57278.0
2016-05-25 09:35:00,42.57,43.15,42.57,42.97,43243.0,28.21,28.5943,28.21,28.4751,43243.0
2016-05-25 09:40:00,42.94,43.48,42.92,43.37,40076.0,28.4552,28.813,28.4419,28.7401,40076.0
2016-05-25 09:45:00,43.34,43.66,43.31,43.59,58956.0,28.7202,28.9323,28.7004,28.8859,58956.0
2016-05-25 09:50:00,43.62,43.66,43.28,43.52,53038.0,28.9058,28.9323,28.6805,28.8395,53038.0
2016-05-25 09:55:00,43.48,43.55,43.23,43.27,33450.0,28.813,28.8594,28.6473,28.6739,33450.0
2016-05-25 10:00:00,43.24,43.79,43.2,43.65,70510.0,28.654,29.0184,28.6275,28.9257,70510.0
2016-05-25 10:05:00,43.66,43.83,43.57,43.59,59610.0,28.9323,29.045,28.8727,28.8859,59610.0
2016-05-25 10:10:00,43.63,44.1,43.6,43.93,65069.0,28.9124,29.2239,28.8925,29.1112,65069.0
2016-05-25 10:15:00,43.93,44.09,43.9,43.92,63394.0,29.1112,29.2172,29.0913,29.1046,63394.0
2016-05-25 10:20:00,43.94,43.96,43.6,43.6,69050.0,29.1178,29.1311,28.8925,28.8925,69050.0
2016-05-25 10:25:00,43.59,43.8,43.56,43.73,31037.0,28.8859,29.0251,28.866,28.9787,31037.0
2016-05-25 10:30:00,43.7,43.86,43.44,43.5,42324.0,28.9588,29.0648,28.7865,28.8263,42324.0
2016-05-25 10:35:00,43.5,43.73,43.5,43.6,20366.0,28.8263,28.9787,28.8263,28.8925,20366.0
2016-05-25 10:40:00,43.63,43.64,43.39,43.56,34651.0,28.9124,28.919,28.7534,28.866,34651.0
2016-05-25 10:45:00,43.59,43.61,43.34,43.46,23820.0,28.8859,28.8992,28.7202,28.7998,23820.0
2016-05-25 10:50:00,43.43,43.47,43.32,43.47,14048.0,28.7799,28.8064,28.707,28.8064,14048.0
2016-05-25 10:55:00,43.42,43.58,43.39,43.47,16159.0,28.7733,28.8793,28.7534,28.8064,16159.0
2016-05-25 11:00:00,43.48,43.57,43.41,43.55,23361.0,28.813,28.8727,28.7666,28.8594,23361.0
2016-05-25 11:05:00,43.58,43.65,43.43,43.45,27165.0,28.8793,28.9257,28.7799,28.7931,27165.0
2016-05-25 11:10:00,43.45,43.55,43.36,43.36,25300.0,28.7931,28.8594,28.7335,28.7335,25300.0
2016-05-25 11:15:00,43.38,43.39,43.24,43.35,24158.0,28.7467,28.7534,28.654,28.7269,24158.0
2016-05-25 11:20:00,43.37,43.41,43.27,43.34,41510.0,28.7401,28.7666,28.6739,28.7202,41510.0
2016-05-25 11:25:00,43.36,43.51,43.33,43.37,21572.0,28.7335,28.8329,28.7136,28.7401,21572.0
2016-05-25 11:30:00,43.38,43.44,43.34,43.44,12099.0,28.7467,28.7865,28.7202,28.7865,12099.0
2016-05-25 11:35:00,43.45,43.52,43.4,43.45,10405.0,28.7931,28.8395,28.76,28.7931,10405.0
2016-05-25 11:40:00,43.45,43.5,43.42,43.42,15640.0,28.7931,28.8263,28.7733,28.7733,15640.0
2016-05-25 11:45:00,43.43,43.51,43.38,43.48,17537.0,28.7799,28.8329,28.7467,28.813,17537.0
2016-05-25 11:50:00,43.47,43.52,43.42,43.42,16308.0,28.8064,28.8395,28.7733,28.7733,16308.0
2016-05-25 11:55:00,43.44,43.48,43.36,43.44,17489.0,28.7865,28.813,28.7335,28.7865,17489.0
2016-05-25 12:00:00,43.46,43.48,43.3,43.38,10633.0,28.7998,28.813,28.6937,28.7467,10633.0
2016-05-25 12:05:00,43.4,43.52,43.4,43.5,15412.0,28.76,28.8395,28.76,28.8263,15412.0
2016-05-25 12:10:00,43.52,43.52,43.4,43.49,10845.0,28.8395,28.8395,28.76,28.8196,10845.0
2016-05-25 12:15:00,43.51,43.56,43.46,43.46,25474.0,28.8329,28.866,28.7998,28.7998,25474.0
2016-05-25 12:20:00,43.47,43.52,43.45,43.46,20709.0,28.8064,28.8395,28.7931,28.7998,20709.0
2016-05-25 12:25:00,43.46,43.51,43.45,43.51,10950.0,28.7998,28.8329,28.7931,28.8329,10950.0
2016-05-25 12:30:00,43.51,43.57,43.49,43.51,11700.0,28.8329,28.8727,28.8196,28.8329,11700.0
2016-05-25 12:35:00,43.52,43.65,43.51,43.64,17438.0,28.8395,28.9257,28.8329,28.919,17438.0
2016-05-25 12:40:00,43.66,43.79,43.65,43.69,17302.0,28.9323,29.0184,28.9257,28.9522,17302.0
2016-05-25 12:45:00,43.65,43.69,43.56,43.66,15061.0,28.9257,28.9522,28.866,28.9323,15061.0
2016-05-25 12:50:00,43.67,43.8,43.61,43.8,9844.0,28.9389,29.0251,28.8992,29.0251,9844.0
2016-05-25 12:55:00,43.79,43.84,43.66,43.72,24410.0,29.0184,29.0516,28.9323,28.9721,24410.0
2016-05-25 13:00:00,43.73,43.83,43.67,43.68,24779.0,28.9787,29.045,28.9389,28.9456,24779.0
2016-05-25 13:05:00,43.69,43.69,43.56,43.57,23831.0,28.9522,28.9522,28.866,28.8727,23831.0
2016-05-25 13:10:00,43.58,43.66,43.56,43.64,12900.0,28.8793,28.9323,28.866,28.919,12900.0
2016-05-25 13:15:00,43.63,43.7,43.61,43.69,8930.0,28.9124,28.9588,28.8992,28.9522,8930.0
2016-05-25 13:20:00,43.72,43.84,43.66,43.81,22366.0,28.9721,29.0516,28.9323,29.0317,22366.0
2016-05-25 13:25:00,43.8,43.82,43.67,43.7,27845.0,29.0251,29.0383,28.9389,28.9588,27845.0
2016-05-25 13:30:00,43.68,43.76,43.66,43.76,11129.0,28.9456,28.9986,28.9323,28.9986,11129.0
2016-05-25 13:35:00,43.78,43.81,43.71,43.72,17009.0,29.0118,29.0317,28.9654,28.9721,17009.0
2016-05-25 13:40:00,43.71,43.81,43.7,43.8,15403.0,28.9654,29.0317,28.9588,29.0251,15403.0
2016-05-25 13:45:00,43.8,43.86,43.77,43.83,15610.0,29.0251,29.0648,29.0052,29.045,15610.0
2016-05-25 13:50:00,43.84,43.89,43.83,43.89,15006.0,29.0516,29.0847,29.045,29.0847,15006.0
2016-05-25 13:55:00,43.89,43.91,43.79,43.79,29836.0,29.0847,29.098,29.0184,29.0184,29836.0
2016-05-25 14:00:00,43.8,43.81,43.77,43.77,18258.0,29.0251,29.0317,29.0052,29.0052,18258.0
2016-05-25 14:05:00,43.77,43.81,43.75,43.79,17061.0,29.0052,29.0317,28.9919,29.0184,17061.0
2016-05-25 14:10:00,43.8,43.82,43.77,43.8,25747.0,29.0251,29.0383,29.0052,29.0251,25747.0
2016-05-25 14:15:00,43.8,43.81,43.78,43.81,11693.0,29.0251,29.0317,29.0118,29.0317,11693.0
2016-05-25 14:20:00,43.8,43.94,43.76,43.94,21387.0,29.0251,29.1178,28.9986,29.1178,21387.0
2016-05-25 14:25:00,43.96,43.99,43.93,43.97,13381.0,29.1311,29.151,29.1112,29.1377,13381.0
2016-05-25 14:30:00,43.98,44.02,43.9,43.98,41135.0,29.1444,29.1709,29.0913,29.1444,41135.0
2016-05-25 14:35:00,43.99,44.03,43.91,44.0,18475.0,29.151,29.1775,29.098,29.1576,18475.0
2016-05-25 14:40:00,44.01,44.16,43.98,44.14,32098.0,29.1642,29.2636,29.1444,29.2504,32098.0
2016-05-25 14:45:00,44.15,44.24,44.14,44.18,19362.0,29.257,29.3166,29.2504,29.2769,19362.0
2016-05-25 14:50:00,44.17,44.2,44.08,44.11,21805.0,29.2703,29.2901,29.2106,29.2305,21805.0
2016-05-25 14:55:00,44.11,44.15,44.08,44.09,19745.0,29.2305,29.257,29.2106,29.2172,19745.0
2016-05-25 15:00:00,44.09,44.15,44.08,44.13,17421.0,29.2172,29.257,29.2106,29.2438,17421.0
2016-05-25 15:05:00,44.11,44.25,44.11,44.25,22439.0,29.2305,29.3233,29.2305,29.3233,22439.0
2016-05-25 15:10:00,44.25,44.26,44.13,44.2,16044.0,29.3233,29.3299,29.2438,29.2901,16044.0
2016-05-25 15:15:00,44.18,44.26,44.12,44.15,22091.0,29.2769,29.3299,29.2371,29.257,22091.0
2016-05-25 15:20:00,44.16,44.26,44.14,44.24,17939.0,29.2636,29.3299,29.2504,29.3166,17939.0
2016-05-25 15:25:00,44.24,44.26,44.16,44.24,38863.0,29.3166,29.3299,29.2636,29.3166,38863.0
2016-05-25 15:30:00,44.25,44.25,44.13,44.13,40679.0,29.3233,29.3233,29.2438,29.2438,40679.0
2016-05-25 15:35:00,44.12,44.14,44.04,44.1,50703.0,29.2371,29.2504,29.1841,29.2239,50703.0
2016-05-25 15:40:00,44.11,44.2,44.1,44.12,37221.0,29.2305,29.2901,29.2239,29.2371,37221.0
2016-05-25 15:45:00,44.12,44.13,44.07,44.09,56145.0,29.2371,29.2438,29.204,29.2172,56145.0
2016-05-25 15:50:00,44.07,44.12,43.99,44.03,80018.0,29.204,29.2371,29.151,29.1775,80018.0
2016-05-25 15:55:00,44.02,44.1,43.92,43.92,129145.0,29.1709,29.2239,29.1046,29.1046,129145.0
2016-05-26 09:30:00,44.57,44.97,44.22,44.77,64592.0,29.5353,29.8004,29.3034,29.6679,64592.0
2016-05-26 09:35:00,44.68,44.8,44.4,44.53,16797.0,29.6082,29.6877,29.4227,29.5088,16797.0
2016-05-26 09:40:00,44.57,44.72,44.56,44.63,45105.0,29.5353,29.6347,29.5287,29.5751,45105.0
2016-05-26 09:45:00,44.66,44.67,44.15,44.39,32525.0,29.595,29.6016,29.257,29.416,32525.0
2016-05-26 09:50:00,44.36,44.57,44.29,44.5,24923.0,29.3962,29.5353,29.3498,29.4889,24923.0
2016-05-26 09:55:00,44.51,44.56,44.07,44.09,32977.0,29.4956,29.5287,29.204,29.2172,32977.0
2016-05-26 10:00:00,44.18,44.6,44.17,44.55,33955.0,29.2769,29.5552,29.2703,29.5221,33955.0
2016-05-26 10:05:00,44.55,44.6,44.37,44.37,42676.0,29.5221,29.5552,29.4028,29.4028,42676.0
2016-05-26 10:10:00,44.37,44.42,44.0,44.04,33624.0,29.4028,29.4359,29.1576,29.1841,33624.0
2016-05-26 10:15:00,44.02,44.13,43.92,44.06,32736.0,29.1709,29.2438,29.1046,29.1974,32736.0
2016-05-26 10:20:00,44.05,44.05,43.95,44.01,43380.0,29.1907,29.1907,29.1245,29.1642,43380.0
2016-05-26 10:25:00,44.01,44.04,43.95,44.0,27048.0,29.1642,29.1841,29.1245,29.1576,27048.0
2016-05-26 10:30:00,44.01,44.02,43.68,43.84,83706.0,29.1642,29.1709,28.9456,29.0516,83706.0
2016-05-26 10:35:00,43.81,43.84,43.59,43.72,31953.0,29.0317,29.0516,28.8859,28.9721,31953.0
2016-05-26 10:40:00,43.73,43.74,43.61,43.67,18623.0,28.9787,28.9853,28.8992,28.9389,18623.0
2016-05-26 10:45:00,43.67,43.67,43.4,43.44,38998.0,28.9389,28.9389,28.76,28.7865,38998.0
2016-05-26 10:50:00,43.42,43.49,43.32,43.39,16378.0,28.7733,28.8196,28.707,28.7534,16378.0
2016-05-26 10:55:00,43.4,43.42,43.25,43.27,10597.0,28.76,28.7733,28.6606,28.6739,10597.0
2016-05-26 11:00:00,43.26,43.34,43.23,43.34,13135.0,28.6672,28.7202,28.6473,28.7202,13135.0
2016-05-26 11:05:00,43.37,43.41,43.25,43.25,47062.0,28.7401,28.7666,28.6606,28.6606,47062.0
2016-05-26 11:10:00,43.27,43.4,43.22,43.36,15604.0,28.6739,28.76,28.6407,28.7335,15604.0
2016-05-26 11:15:00,43.38,43.55,43.36,43.55,13852.0,28.7467,28.8594,28.7335,28.8594,13852.0
2016-05-26 11:20:00,43.54,43.81,43.5,43.78,11983.0,28.8528,29.0317,28.8263,29.0118,11983.0
2016-05-26 11:25:00,43.78,43.97,43.77,43.9,12233.0,29.0118,29.1377,29.0052,29.0913,12233.0
2016-05-26 11:30:00,43.9,43.91,43.65,43.71,11953.0,29.0913,29.098,28.9257,28.9654,11953.0
2016-05-26 11:35:00,43.71,43.84,43.71,43.82,20451.0,28.9654,29.0516,28.9654,29.0383,20451.0
2016-05-26 11:40:00,43.84,43.87,43.8,43.81,8889.0,29.0516,29.0715,29.0251,29.0317,8889.0
2016-05-26 11:45:00,43.84,44.0,43.82,44.0,21152.0,29.0516,29.1576,29.0383,29.1576,21152.0
2016-05-26 11:50:00,43.98,43.99,43.88,43.94,11658.0,29.1444,29.151,29.0781,29.1178,11658.0
2016-05-26 11:55:00,43.91,44.02,43.91,43.96,13581.0,29.098,29.1709,29.098,29.1311,13581.0
2016-05-26 12:00:00,43.96,43.96,43.9,43.92,14550.0,29.1311,29.1311,29.0913,29.1046,14550.0
2016-05-26 12:05:00,43.94,43.98,43.89,43.92,17681.0,29.1178,29.1444,29.0847,29.1046,17681.0
2016-05-26 12:10:00,43.97,44.0,43.91,43.93,8300.0,29.1377,29.1576,29.098,29.1112,8300.0
2016-05-26 12:15:00,43.91,43.95,43.78,43.78,16511.0,29.098,29.1245,29.0118,29.0118,16511.0
2016-05-26 12:20:00,43.8,43.85,43.71,43.72,15465.0,29.0251,29.0582,28.9654,28.9721,15465.0
2016-05-26 12:25:00,43.74,43.75,43.71,43.73,9842.0,28.9853,28.9919,28.9654,28.9787,9842.0
2016-05-26 12:30:00,43.71,43.78,43.71,43.78,12829.0,28.9654,29.0118,28.9654,29.0118,12829.0
2016-05-26 12:35:00,43.78,43.91,43.76,43.85,16299.0,29.0118,29.098,28.9986,29.0582,16299.0
2016-05-26 12:40:00,43.84,43.86,43.76,43.76,9040.0,29.0516,29.0648,28.9986,28.9986,9040.0
2016-05-26 12:45:00,43.72,43.74,43.65,43.74,12253.0,28.9721,28.9853,28.9257,28.9853,12253.0
2016-05-26 12:50:00,43.73,43.75,43.67,43.67,6100.0,28.9787,28.9919,28.9389,28.9389,6100.0
2016-05-26 12:55:00,43.67,43.75,43.62,43.63,8794.0,28.9389,28.9919,28.9058,28.9124,8794.0
2016-05-26 13:00:00,43.63,43.65,43.57,43.6,10520.0,28.9124,28.9257,28.8727,28.8925,10520.0
2016-05-26 13:05:00,43.59,43.63,43.54,43.59,7493.0,28.8859,28.9124,28.8528,28.8859,7493.0
2016-05-26 13:10:00,43.6,43.6,43.48,43.48,20713.0,28.8925,28.8925,28.813,28.813,20713.0
2016-05-26 13:15:00,43.53,43.54,43.48,43.52,10522.0,28.8461,28.8528,28.813,28.8395,10522.0
2016-05-26 13:20:00,43.5,43.51,43.41,43.5,9800.0,28.8263,28.8329,28.7666,28.8263,9800.0
2016-05-26 13:25:00,43.5,43.5,43.35,43.37,9450.0,28.8263,28.8263,28.7269,28.7401,9450.0
2016-05-26 13:30:00,43.36,43.37,43.29,43.3,14193.0,28.7335,28.7401,28.6871,28.6937,14193.0
2016-05-26 13:35:00,43.28,43.29,43.23,43.27,9511.0,28.6805,28.6871,28.6473,28.6739,9511.0
2016-05-26 13:40:00,43.26,43.29,43.19,43.2,12934.0,28.6672,28.6871,28.6208,28.6275,12934.0
2016-05-26 13:45:00,43.23,43.37,43.21,43.36,3800.0,28.6473,28.7401,28.6341,28.7335,3800.0
2016-05-26 13:50:00,43.36,43.44,43.36,43.44,9753.0,28.7335,28.7865,28.7335,28.7865,9753.0
2016-05-26 13:55:00,43.44,43.45,43.39,43.39,8552.0,28.7865,28.7931,28.7534,28.7534,8552.0
2016-05-26 14:00:00,43.39,43.41,43.34,43.34,15377.0,28.7534,28.7666,28.7202,28.7202,15377.0
2016-05-26 14:05:00,43.34,43.36,43.3,43.35,10855.0,28.7202,28.7335,28.6937,28.7269,10855.0
2016-05-26 14:10:00,43.36,43.52,43.35,43.52,14600.0,28.7335,28.8395,28.7269,28.8395,14600.0
2016-05-26 14:15:00,43.53,43.6,43.51,43.59,17466.0,28.8461,28.8925,28.8329,28.8859,17466.0
2016-05-26 14:20:00,43.59,43.65,43.5,43.52,21970.0,28.8859,28.9257,28.8263,28.8395,21970.0
2016-05-26 14:25:00,43.53,43.53,43.36,43.44,33723.0,28.8461,28.8461,28.7335,28.7865,33723.0
2016-05-26 14:30:00,43.45,43.55,43.45,43.52,17571.0,28.7931,28.8594,28.7931,28.8395,17571.0
2016-05-26 14:35:00,43.51,43.51,43.38,43.39,23562.0,28.8329,28.8329,28.7467,28.7534,23562.0
2016-05-26 14:40:00,43.36,43.36,43.24,43.27,19533.0,28.7335,28.7335,28.654,28.6739,19533.0
2016-05-26 14:45:00,43.28,43.37,43.27,43.31,16660.0,28.6805,28.7401,28.6739,28.7004,16660.0
2016-05-26 14:50:00,43.29,43.33,43.27,43.33,18821.0,28.6871,28.7136,28.6739,28.7136,18821.0
2016-05-26 14:55:00,43.34,43.38,43.24,43.24,16607.0,28.7202,28.7467,28.654,28.654,16607.0
2016-05-26 15:00:00,43.24,43.28,43.2,43.28,24640.0,28.654,28.6805,28.6275,28.6805,24640.0
2016-05-26 15:05:00,43.28,43.35,43.28,43.29,16689.0,28.6805,28.7269,28.6805,28.6871,16689.0
2016-05-26 15:10:00,43.3,43.36,43.21,43.3,20232.0,28.6937,28.7335,28.6341,28.6937,20232.0
2016-05-26 15:15:00,43.31,43.34,43.28,43.29,13297.0,28.7004,28.7202,28.6805,28.6871,13297.0
2016-05-26 15:20:00,43.28,43.3,43.25,43.27,14852.0,28.6805,28.6937,28.6606,28.6739,14852.0
2016-05-26 15:25:00,43.28,43.31,43.25,43.26,20905.0,28.6805,28.7004,28.6606,28.6672,20905.0
2016-05-26 15:30:00,43.25,43.25,43.17,43.18,32764.0,28.6606,28.6606,28.6076,28.6142,32764.0
2016-05-26 15:35:00,43.19,43.23,43.12,43.2,31519.0,28.6208,28.6473,28.5745,28.6275,31519.0
2016-05-26 15:40:00,43.2,43.2,43.03,43.06,44266.0,28.6275,28.6275,28.5148,28.5347,44266.0
2016-05-26 15:45:00,43.07,43.12,43.07,43.1,35967.0,28.5413,28.5745,28.5413,28.5612,35967.0
2016-05-26 15:50:00,43.1,43.11,42.99,43.07,66789.0,28.5612,28.5678,28.4883,28.5413,66789.0
2016-05-26 15:55:00,43.07,43.07,42.98,42.99,99253.0,28.5413,28.5413,28.4817,28.4883,99253.0
2016-05-27 09:30:00,42.48,42.74,41.92,42.14,44669.0,28.1503,28.3226,27.7792,27.925,44669.0
2016-05-27 09:35:00,42.08,42.3,41.91,42.23,30698.0,27.8853,28.0311,27.7726,27.9847,30698.0
2016-05-27 09:40:00,42.13,42.19,41.96,42.01,27991.0,27.9184,27.9582,27.8058,27.8389,27991.0
2016-05-27 09:45:00,42.14,42.38,42.03,42.15,39478.0,27.925,28.0841,27.8521,27.9317,39478.0
2016-05-27 09:50:00,42.15,42.24,41.69,41.88,37986.0,27.9317,27.9913,27.6268,27.7527,37986.0
2016-05-27 09:55:00,41.92,42.03,41.77,41.96,19161.0,27.7792,27.8521,27.6798,27.8058,19161.0
2016-05-27 10:00:00,41.98,42.06,41.88,42.03,34685.0,27.819,27.872,27.7527,27.8521,34685.0
2016-05-27 10:05:00,42.03,42.16,41.95,42.13,33888.0,27.8521,27.9383,27.7991,27.9184,33888.0
2016-05-27 10:10:00,42.11,42.67,42.11,42.6,36262.0,27.9052,28.2763,27.9052,28.2299,36262.0
2016-05-27 10:15:00,42.62,42.76,42.61,42.62,34084.0,28.2431,28.3359,28.2365,28.2431,34084.0
2016-05-27 10:20:00,42.63,42.85,42.63,42.69,22778.0,28.2497,28.3955,28.2497,28.2895,22778.0
2016-05-27 10:25:00,42.7,42.78,42.48,42.59,19071.0,28.2961,28.3491,28.1503,28.2232,19071.0
2016-05-27 10:30:00,42.64,42.65,42.5,42.54,23311.0,28.2564,28.263,28.1636,28.1901,23311.0
2016-05-27 10:35:00,42.58,42.64,42.51,42.54,20872.0,28.2166,28.2564,28.1702,28.1901,20872.0
2016-05-27 10:40:00,42.52,42.57,42.37,42.46,16449.0,28.1769,28.21,28.0774,28.1371,16449.0
2016-05-27 10:45:00,42.45,42.57,42.24,42.55,27517.0,28.1305,28.21,27.9913,28.1967,27517.0
2016-05-27 10:50:00,42.55,42.63,42.38,42.43,22810.0,28.1967,28.2497,28.0841,28.1172,22810.0
2016-05-27 10:55:00,42.46,42.51,42.4,42.43,15281.0,28.1371,28.1702,28.0973,28.1172,15281.0
2016-05-27 11:00:00,42.46,42.61,42.46,42.49,17229.0,28.1371,28.2365,28.1371,28.157,17229.0
2016-05-27 11:05:00,42.5,42.51,42.3,42.3,18256.0,28.1636,28.1702,28.0311,28.0311,18256.0
2016-05-27 11:10:00,42.32,42.41,42.26,42.41,29831.0,28.0443,28.104,28.0046,28.104,29831.0
2016-05-27 11:15:00,42.42,42.53,42.35,42.5,10163.0,28.1106,28.1835,28.0642,28.1636,10163.0
2016-05-27 11:20:00,42.5,42.73,42.49,42.66,17905.0,28.1636,28.316,28.157,28.2696,17905.0
2016-05-27 11:25:00,42.69,42.81,42.66,42.8,37585.0,28.2895,28.369,28.2696,28.3624,37585.0
2016-05-27 11:30:00,42.8,42.82,42.63,42.63,17942.0,28.3624,28.3757,28.2497,28.2497,17942.0
2016-05-27 11:35:00,42.63,42.76,42.58,42.76,28583.0,28.2497,28.3359,28.2166,28.3359,28583.0
2016-05-27 11:40:00,42.73,42.77,42.63,42.72,18390.0,28.316,28.3425,28.2497,28.3094,18390.0
2016-05-27 11:45:00,42.72,42.74,42.66,42.71,12117.0,28.3094,28.3226,28.2696,28.3028,12117.0
2016-05-27 11:50:00,42.7,42.74,42.58,42.66,23829.0,28.2961,28.3226,28.2166,28.2696,23829.0
2016-05-27 11:55:00,42.7,42.76,42.69,42.69,8091.0,28.2961,28.3359,28.2895,28.2895,8091.0
2016-05-27 12:00:00,42.68,42.7,42.56,42.61,14746.0,28.2829,28.2961,28.2034,28.2365,14746.0
2016-05-27 12:05:00,42.61,42.78,42.61,42.68,17614.0,28.2365,28.3491,28.2365,28.2829,17614.0
2016-05-27 12:10:00,42.68,42.82,42.68,42.72,18570.0,28.2829,28.3757,28.2829,28.3094,18570.0
2016-05-27 12:15:00,42.7,42.83,42.68,42.79,16421.0,28.2961,28.3823,28.2829,28.3558,16421.0
2016-05-27 12:20:00,42.81,42.83,42.73,42.79,17600.0,28.369,28.3823,28.316,28.3558,17600.0
2016-05-27 12:25:00,42.81,42.85,42.72,42.73,13657.0,28.369,28.3955,28.3094,28.316,13657.0
2016-05-27 12:30:00,42.76,42.76,42.5,42.57,16604.0,28.3359,28.3359,28.1636,28.21,16604.0
2016-05-27 12:35:00,42.57,42.65,42.56,42.61,9741.0,28.21,28.263,28.2034,28.2365,9741.0
2016-05-27 12:40:00,42.62,42.64,42.56,42.58,13730.0,28.2431,28.2564,28.2034,28.2166,13730.0
2016-05-27 12:45:00,42.58,42.62,42.57,42.58,8357.0,28.2166,28.2431,28.21,28.2166,8357.0
2016-05-27 12:50:00,42.56,42.68,42.49,42.62,17560.0,28.2034,28.2829,28.157,28.2431,17560.0
2016-05-27 12:55:00,42.62,42.66,42.57,42.63,7553.0,28.2431,28.2696,28.21,28.2497,7553.0
2016-05-27 13:00:00,42.65,42.7,42.61,42.69,8094.0,28.263,28.2961,28.2365,28.2895,8094.0
2016-05-27 13:05:00,42.67,42.76,42.64,42.74,16491.0,28.2763,28.3359,28.2564,28.3226,16491.0
2016-05-27 13:10:00,42.74,42.76,42.67,42.72,11480.0,28.3226,28.3359,28.2763,28.3094,11480.0
2016-05-27 13:15:00,42.72,42.86,42.64,42.78,24752.0,28.3094,28.4022,28.2564,28.3491,24752.0
2016-05-27 13:20:00,42.75,42.92,42.71,42.92,17224.0,28.3293,28.4419,28.3028,28.4419,17224.0
2016-05-27 13:25:00,42.94,42.98,42.9,42.9,9922.0,28.4552,28.4817,28.4287,28.4287,9922.0
2016-05-27 13:30:00,42.92,42.99,42.91,42.93,12758.0,28.4419,28.4883,28.4353,28.4485,12758.0
2016-05-27 13:35:00,42.94,42.95,42.69,42.7,19986.0,28.4552,28.4618,28.2895,28.2961,19986.0
2016-05-27 13:40:00,42.68,42.71,42.57,42.68,11735.0,28.2829,28.3028,28.21,28.2829,11735.0
2016-05-27 13:45:00,42.7,42.74,42.67,42.69,21285.0,28.2961,28.3226,28.2763,28.2895,21285.0
2016-05-27 13:50:00,42.7,42.71,42.59,42.59,14627.0,28.2961,28.3028,28.2232,28.2232,14627.0
2016-05-27 13:55:00,42.58,42.59,42.5,42.52,17267.0,28.2166,28.2232,28.1636,28.1769,17267.0
2016-05-27 14:00:00,42.5,42.6,42.48,42.58,17120.0,28.1636,28.2299,28.1503,28.2166,17120.0
2016-05-27 14:05:00,42.6,42.66,42.5,42.53,11538.0,28.2299,28.2696,28.1636,28.1835,11538.0
2016-05-27 14:10:00,42.52,42.59,42.5,42.5,11176.0,28.1769,28.2232,28.1636,28.1636,11176.0
2016-05-27 14:15:00,42.5,42.57,42.39,42.39,12209.0,28.1636,28.21,28.0907,28.0907,12209.0
2016-05-27 14:20:00,42.39,42.54,42.38,42.49,11927.0,28.0907,28.1901,28.0841,28.157,11927.0
2016-05-27 14:25:00,42.52,42.67,42.49,42.56,11740.0,28.1769,28.2763,28.157,28.2034,11740.0
2016-05-27 14:30:00,42.52,42.57,42.43,42.43,14602.0,28.1769,28.21,28.1172,28.1172,14602.0
2016-05-27 14:35:00,42.43,42.51,42.37,42.42,20576.0,28.1172,28.1702,28.0774,28.1106,20576.0
2016-05-27 14:40:00,42.44,42.53,42.43,42.48,13303.0,28.1238,28.1835,28.1172,28.1503,13303.0
2016-05-27 14:45:00,42.49,42.55,42.45,42.5,12040.0,28.157,28.1967,28.1305,28.1636,12040.0
2016-05-27 14:50:00,42.53,42.53,42.37,42.41,16354.0,28.1835,28.1835,28.0774,28.104,16354.0
2016-05-27 14:55:00,42.44,42.47,42.38,42.4,10670.0,28.1238,28.1437,28.0841,28.0973,10670.0
2016-05-27 15:00:00,42.39,42.51,42.39,42.41,15379.0,28.0907,28.1702,28.0907,28.104,15379.0
2016-05-27 15:05:00,42.43,42.53,42.41,42.49,18716.0,28.1172,28.1835,28.104,28.157,18716.0
2016-05-27 15:10:00,42.49,42.63,42.47,42.63,36996.0,28.157,28.2497,28.1437,28.2497,36996.0
2016-05-27 15:15:00,42.63,42.67,42.57,42.65,35114.0,28.2497,28.2763,28.21,28.263,35114.0
2016-05-27 15:20:00,42.65,42.65,42.55,42.57,22838.0,28.263,28.263,28.1967,28.21,22838.0
2016-05-27 15:25:00,42.57,42.65,42.56,42.63,35191.0,28.21,28.263,28.2034,28.2497,35191.0
2016-05-27 15:30:00,42.63,42.65,42.56,42.58,35590.0,28.2497,28.263,28.2034,28.2166,35590.0
2016-05-27 15:35:00,42.59,42.63,42.58,42.63,33221.0,28.2232,28.2497,28.2166,28.2497,33221.0
2016-05-27 15:40:00,42.63,42.72,42.62,42.7,54102.0,28.2497,28.3094,28.2431,28.2961,54102.0
2016-05-27 15:45:00,42.71,42.74,42.68,42.74,70778.0,28.3028,28.3226,28.2829,28.3226,70778.0
2016-05-27 15:50:00,42.75,42.76,42.65,42.72,93524.0,28.3293,28.3359,28.263,28.3094,93524.0
2016-05-27 15:55:00,42.72,42.77,42.65,42.69,95177.0,28.3094,28.3425,28.263,28.2895,95177.0
2016-05-31 09:30:00,42.87,43.34,42.57,43.34,20583.0,28.4088,28.7202,28.21,28.7202,20583.0
2016-05-31 09:35:00,43.3,43.5,42.93,42.98,12422.0,28.6937,28.8263,28.4485,28.4817,12422.0
2016-05-31 09:40:00,43.01,43.5,43.01,43.38,19637.0,28.5016,28.8263,28.5016,28.7467,19637.0
2016-05-31 09:45:00,43.39,43.9,43.32,43.85,26352.0,28.7534,29.0913,28.707,29.0582,26352.0
2016-05-31 09:50:00,43.86,43.94,43.55,43.6,22085.0,29.0648,29.1178,28.8594,28.8925,22085.0
2016-05-31 09:55:00,43.62,43.62,43.23,43.26,22402.0,28.9058,28.9058,28.6473,28.6672,22402.0
2016-05-31 10:00:00,43.25,43.5,43.25,43.38,20506.0,28.6606,28.8263,28.6606,28.7467,20506.0
2016-05-31 10:05:00,43.42,43.58,43.39,43.46,18365.0,28.7733,28.8793,28.7534,28.7998,18365.0
2016-05-31 10:10:00,43.46,43.54,43.35,43.4,15462.0,28.7998,28.8528,28.7269,28.76,15462.0
2016-05-31 10:15:00,43.4,43.67,43.39,43.66,17793.0,28.76,28.9389,28.7534,28.9323,17793.0
2016-05-31 10:20:00,43.69,43.7,43.53,43.61,26550.0,28.9522,28.9588,28.8461,28.8992,26550.0
2016-05-31 10:25:00,43.62,43.69,43.55,43.67,17498.0,28.9058,28.9522,28.8594,28.9389,17498.0
2016-05-31 10:30:00,43.68,43.8,43.44,43.48,40116.0,28.9456,29.0251,28.7865,28.813,40116.0
2016-05-31 10:35:00,43.49,43.62,43.43,43.57,25583.0,28.8196,28.9058,28.7799,28.8727,25583.0
2016-05-31 10:40:00,43.61,43.68,43.36,43.63,45380.0,28.8992,28.9456,28.7335,28.9124,45380.0
2016-05-31 10:45:00,43.59,43.79,43.54,43.73,19317.0,28.8859,29.0184,28.8528,28.9787,19317.0
2016-05-31 10:50:00,43.74,43.74,43.54,43.6,15714.0,28.9853,28.9853,28.8528,28.8925,15714.0
2016-05-31 10:55:00,43.63,43.7,43.54,43.57,14710.0,28.9124,28.9588,28.8528,28.8727,14710.0
2016-05-31 11:00:00,43.55,43.59,43.44,43.59,16091.0,28.8594,28.8859,28.7865,28.8859,16091.0
2016-05-31 11:05:00,43.65,43.79,43.58,43.75,16391.0,28.9257,29.0184,28.8793,28.9919,16391.0
2016-05-31 11:10:00,43.75,43.8,43.58,43.8,12157.0,28.9919,29.0251,28.8793,29.0251,12157.0
2016-05-31 11:15:00,43.81,43.86,43.7,43.83,17787.0,29.0317,29.0648,28.9588,29.045,17787.0
2016-05-31 11:20:00,43.8,43.85,43.68,43.79,16644.0,29.0251,29.0582,28.9456,29.0184,16644.0
2016-05-31 11:25:00,43.79,43.81,43.68,43.77,8766.0,29.0184,29.0317,28.9456,29.0052,8766.0
2016-05-31 11:30:00,43.78,43.85,43.63,43.64,22060.0,29.0118,29.0582,28.9124,28.919,22060.0
2016-05-31 11:35:00,43.65,43.77,43.65,43.69,8952.0,28.9257,29.0052,28.9257,28.9522,8952.0
2016-05-31 11:40:00,43.66,43.92,43.66,43.84,13595.0,28.9323,29.1046,28.9323,29.0516,13595.0
2016-05-31 11:45:00,43.82,43.91,43.74,43.83,9609.0,29.0383,29.098,28.9853,29.045,9609.0
2016-05-31 11:50:00,43.82,43.89,43.78,43.81,7083.0,29.0383,29.0847,29.0118,29.0317,7083.0
2016-05-31 11:55:00,43.81,43.81,43.65,43.67,9230.0,29.0317,29.0317,28.9257,28.9389,9230.0
2016-05-31 12:00:00,43.68,43.7,43.62,43.68,13442.0,28.9456,28.9588,28.9058,28.9456,13442.0
2016-05-31 12:05:00,43.69,43.7,43.6,43.7,14989.0,28.9522,28.9588,28.8925,28.9588,14989.0
2016-05-31 12:10:00,43.7,43.72,43.58,43.6,18835.0,28.9588,28.9721,28.8793,28.8925,18835.0
2016-05-31 12:15:00,43.6,43.65,43.53,43.58,10037.0,28.8925,28.9257,28.8461,28.8793,10037.0
2016-05-31 12:20:00,43.6,43.61,43.53,43.58,11924.0,28.8925,28.8992,28.8461,28.8793,11924.0
2016-05-31 12:25:00,43.58,43.62,43.56,43.61,10606.0,28.8793,28.9058,28.866,28.8992,10606.0
2016-05-31 12:30:00,43.61,43.64,43.6,43.63,15624.0,28.8992,28.919,28.8925,28.9124,15624.0
2016-05-31 12:35:00,43.63,43.7,43.61,43.7,12059.0,28.9124,28.9588,28.8992,28.9588,12059.0
2016-05-31 12:40:00,43.71,43.71,43.61,43.63,15840.0,28.9654,28.9654,28.8992,28.9124,15840.0
2016-05-31 12:45:00,43.63,43.66,43.6,43.66,137173.0,28.9124,28.9323,28.8925,28.9323,137173.0
2016-05-31 12:50:00,43.66,43.8,43.66,43.71,17077.0,28.9323,29.0251,28.9323,28.9654,17077.0
2016-05-31 12:55:00,43.73,43.73,43.6,43.64,15481.0,28.9787,28.9787,28.8925,28.919,15481.0
2016-05-31 13:00:00,43.65,43.85,43.61,43.84,10996.0,28.9257,29.0582,28.8992,29.0516,10996.0
2016-05-31 13:05:00,43.82,43.9,43.78,43.89,11139.0,29.0383,29.0913,29.0118,29.0847,11139.0
2016-05-31 13:10:00,43.9,43.96,43.82,43.82,25100.0,29.0913,29.1311,29.0383,29.0383,25100.0
2016-05-31 13:15:00,43.85,43.89,43.76,43.81,9716.0,29.0582,29.0847,28.9986,29.0317,9716.0
2016-05-31 13:20:00,43.81,43.92,43.8,43.84,15137.0,29.0317,29.1046,29.0251,29.0516,15137.0
2016-05-31 13:25:00,43.81,43.9,43.8,43.9,12351.0,29.0317,29.0913,29.0251,29.0913,12351.0
2016-05-31 13:30:00,43.87,43.89,43.75,43.75,120619.0,29.0715,29.0847,28.9919,28.9919,120619.0
2016-05-31 13:35:00,43.74,43.77,43.68,43.72,10436.0,28.9853,29.0052,28.9456,28.9721,10436.0
2016-05-31 13:40:00,43.71,43.74,43.7,43.73,8100.0,28.9654,28.9853,28.9588,28.9787,8100.0
2016-05-31 13:45:00,43.73,43.75,43.59,43.63,18565.0,28.9787,28.9919,28.8859,28.9124,18565.0
2016-05-31 13:50:00,43.63,43.65,43.55,43.6,18225.0,28.9124,28.9257,28.8594,28.8925,18225.0
2016-05-31 13:55:00,43.56,43.57,43.35,43.38,20408.0,28.866,28.8727,28.7269,28.7467,20408.0
2016-05-31 14:00:00,43.35,43.36,43.22,43.23,21385.0,28.7269,28.7335,28.6407,28.6473,21385.0
2016-05-31 14:05:00,43.22,43.28,43.21,43.25,21044.0,28.6407,28.6805,28.6341,28.6606,21044.0
2016-05-31 14:10:00,43.26,43.26,43.08,43.09,21743.0,28.6672,28.6672,28.5479,28.5546,21743.0
2016-05-31 14:15:00,43.1,43.13,43.01,43.03,24238.0,28.5612,28.5811,28.5016,28.5148,24238.0
2016-05-31 14:20:00,43.02,43.13,43.0,43.0,39704.0,28.5082,28.5811,28.4949,28.4949,39704.0
2016-05-31 14:25:00,43.0,43.0,42.93,42.96,14548.0,28.4949,28.4949,28.4485,28.4684,14548.0
2016-05-31 14:30:00,42.99,43.01,42.96,43.01,13391.0,28.4883,28.5016,28.4684,28.5016,13391.0
2016-05-31 14:35:00,43.02,43.09,42.89,42.97,55418.0,28.5082,28.5546,28.422,28.4751,55418.0
2016-05-31 14:40:00,42.96,42.97,42.91,42.93,8602.0,28.4684,28.4751,28.4353,28.4485,8602.0
2016-05-31 14:45:00,42.92,42.92,42.74,42.79,16446.0,28.4419,28.4419,28.3226,28.3558,16446.0
2016-05-31 14:50:00,42.8,42.92,42.8,42.87,10257.0,28.3624,28.4419,28.3624,28.4088,10257.0
2016-05-31 14:55:00,42.88,42.9,42.72,42.72,15644.0,28.4154,28.4287,28.3094,28.3094,15644.0
2016-05-31 15:00:00,42.74,42.75,42.64,42.65,16699.0,28.3226,28.3293,28.2564,28.263,16699.0
2016-05-31 15:05:00,42.65,42.69,42.6,42.66,11860.0,28.263,28.2895,28.2299,28.2696,11860.0
2016-05-31 15:10:00,42.67,42.7,42.63,42.69,13050.0,28.2763,28.2961,28.2497,28.2895,13050.0
2016-05-31 15:15:00,42.71,42.81,42.66,42.76,56608.0,28.3028,28.369,28.2696,28.3359,56608.0
2016-05-31 15:20:00,42.76,42.76,42.59,42.6,34816.0,28.3359,28.3359,28.2232,28.2299,34816.0
2016-05-31 15:25:00,42.61,42.65,42.58,42.64,20280.0,28.2365,28.263,28.2166,28.2564,20280.0
2016-05-31 15:30:00,42.64,42.8,42.63,42.77,31511.0,28.2564,28.3624,28.2497,28.3425,31511.0
2016-05-31 15:35:00,42.77,42.89,42.77,42.85,22612.0,28.3425,28.422,28.3425,28.3955,22612.0
2016-05-31 15:40:00,42.84,42.86,42.81,42.86,36041.0,28.3889,28.4022,28.369,28.4022,36041.0
2016-05-31 15:45:00,42.85,42.85,42.75,42.82,33837.0,28.3955,28.3955,28.3293,28.3757,33837.0
2016-05-31 15:50:00,42.83,42.91,42.82,42.88,42000.0,28.3823,28.4353,28.3757,28.4154,42000.0
2016-05-31 15:55:00,42.87,42.92,42.83,42.85,96048.0,28.4088,28.4419,28.3823,28.3955,96048.0
2016-06-01 09:30:00,42.1,42.11,41.69,42.0,27692.0,27.8985,27.9052,27.6268,27.8323,27692.0
2016-06-01 09:35:00,41.99,42.1,41.75,41.95,13911.0,27.8256,27.8985,27.6666,27.7991,13911.0
2016-06-01 09:40:00,42.03,42.09,41.85,41.92,17234.0,27.8521,27.8919,27.7329,27.7792,17234.0
2016-06-01 09:45:00,41.93,41.93,41.6,41.92,20841.0,27.7859,27.7859,27.5672,27.7792,20841.0
2016-06-01 09:50:00,41.9,41.92,41.5,41.59,22675.0,27.766,27.7792,27.5009,27.5606,22675.0
2016-06-01 09:55:00,41.52,41.64,41.19,41.64,23164.0,27.5142,27.5937,27.2955,27.5937,23164.0
2016-06-01 10:00:00,41.64,41.96,41.59,41.96,61617.0,27.5937,27.8058,27.5606,27.8058,61617.0
2016-06-01 10:05:00,41.88,42.03,41.87,41.97,63222.0,27.7527,27.8521,27.7461,27.8124,63222.0
2016-06-01 10:10:00,42.0,42.03,41.78,41.79,57847.0,27.8323,27.8521,27.6865,27.6931,57847.0
2016-06-01 10:15:00,41.81,42.0,41.75,41.95,33922.0,27.7064,27.8323,27.6666,27.7991,33922.0
2016-06-01 10:20:00,41.96,42.04,41.93,42.0,33322.0,27.8058,27.8588,27.7859,27.8323,33322.0
2016-06-01 10:25:00,41.99,42.38,41.98,42.31,122448.0,27.8256,28.0841,27.819,28.0377,122448.0
2016-06-01 10:30:00,42.33,42.45,42.19,42.4,33720.0,28.0509,28.1305,27.9582,28.0973,33720.0
2016-06-01 10:35:00,42.41,42.51,42.35,42.39,22252.0,28.104,28.1702,28.0642,28.0907,22252.0
2016-06-01 10:40:00,42.34,42.53,42.32,42.46,48942.0,28.0576,28.1835,28.0443,28.1371,48942.0
2016-06-01 10:45:00,42.44,42.44,42.12,42.12,47854.0,28.1238,28.1238,27.9118,27.9118,47854.0
2016-06-01 10:50:00,42.13,42.38,42.13,42.22,32489.0,27.9184,28.0841,27.9184,27.978,32489.0
2016-06-01 10:55:00,42.22,42.26,42.06,42.15,28197.0,27.978,28.0046,27.872,27.9317,28197.0
2016-06-01 11:00:00,42.14,42.45,42.14,42.4,20597.0,27.925,28.1305,27.925,28.0973,20597.0
2016-06-01 11:05:00,42.43,42.53,42.4,42.52,36536.0,28.1172,28.1835,28.0973,28.1769,36536.0
2016-06-01 11:10:00,42.52,42.88,42.43,42.83,65538.0,28.1769,28.4154,28.1172,28.3823,65538.0
2016-06-01 11:15:00,42.86,43.2,42.86,43.08,37746.0,28.4022,28.6275,28.4022,28.5479,37746.0
2016-06-01 11:20:00,43.1,43.37,43.1,43.33,43660.0,28.5612,28.7401,28.5612,28.7136,43660.0
2016-06-01 11:25:00,43.3,43.39,43.26,43.34,41260.0,28.6937,28.7534,28.6672,28.7202,41260.0
2016-06-01 11:30:00,43.33,43.43,43.28,43.43,38555.0,28.7136,28.7799,28.6805,28.7799,38555.0
2016-06-01 11:35:00,43.46,43.56,43.3,43.36,38467.0,28.7998,28.866,28.6937,28.7335,38467.0
2016-06-01 11:40:00,43.36,43.4,43.17,43.32,53246.0,28.7335,28.76,28.6076,28.707,53246.0
2016-06-01 11:45:00,43.32,43.32,43.0,43.04,16289.0,28.707,28.707,28.4949,28.5214,16289.0
2016-06-01 11:50:00,43.01,43.04,42.92,42.93,15005.0,28.5016,28.5214,28.4419,28.4485,15005.0
2016-06-01 11:55:00,42.93,42.97,42.65,42.72,31355.0,28.4485,28.4751,28.263,28.3094,31355.0
2016-06-01 12:00:00,42.72,42.82,42.67,42.76,22344.0,28.3094,28.3757,28.2763,28.3359,22344.0
2016-06-01 12:05:00,42.76,43.13,42.73,43.13,22227.0,28.3359,28.5811,28.316,28.5811,22227.0
2016-06-01 12:10:00,43.09,43.14,42.95,43.02,19919.0,28.5546,28.5877,28.4618,28.5082,19919.0
2016-06-01 12:15:00,42.99,43.04,42.87,42.95,12683.0,28.4883,28.5214,28.4088,28.4618,12683.0
2016-06-01 12:20:00,42.95,43.0,42.87,42.94,14255.0,28.4618,28.4949,28.4088,28.4552,14255.0
2016-06-01 12:25:00,42.96,43.06,42.94,43.06,18398.0,28.4684,28.5347,28.4552,28.5347,18398.0
2016-06-01 12:30:00,43.07,43.11,42.93,43.02,21427.0,28.5413,28.5678,28.4485,28.5082,21427.0
2016-06-01 12:35:00,43.03,43.07,42.95,43.0,13991.0,28.5148,28.5413,28.4618,28.4949,13991.0
2016-06-01 12:40:00,43.02,43.14,42.98,42.98,16374.0,28.5082,28.5877,28.4817,28.4817,16374.0
2016-06-01 12:45:00,42.96,43.02,42.93,42.98,15965.0,28.4684,28.5082,28.4485,28.4817,15965.0
2016-06-01 12:50:00,42.97,43.05,42.93,42.98,18922.0,28.4751,28.5281,28.4485,28.4817,18922.0
2016-06-01 12:55:00,42.97,43.09,42.96,43.05,15897.0,28.4751,28.5546,28.4684,28.5281,15897.0
2016-06-01 13:00:00,43.06,43.22,43.05,43.16,11540.0,28.5347,28.6407,28.5281,28.601,11540.0
2016-06-01 13:05:00,43.16,43.16,43.04,43.09,16880.0,28.601,28.601,28.5214,28.5546,16880.0
2016-06-01 13:10:00,43.09,43.18,43.05,43.09,17294.0,28.5546,28.6142,28.5281,28.5546,17294.0
2016-06-01 13:15:00,43.11,43.14,43.05,43.06,21109.0,28.5678,28.5877,28.5281,28.5347,21109.0
2016-06-01 13:20:00,43.07,43.17,43.05,43.16,20283.0,28.5413,28.6076,28.5281,28.601,20283.0
2016-06-01 13:25:00,43.16,43.3,43.16,43.22,19171.0,28.601,28.6937,28.601,28.6407,19171.0
2016-06-01 13:30:00,43.24,43.28,43.16,43.22,19297.0,28.654,28.6805,28.601,28.6407,19297.0
2016-06-01 13:35:00,43.24,43.26,43.11,43.2,21638.0,28.654,28.6672,28.5678,28.6275,21638.0
2016-06-01 13:40:00,43.22,43.22,43.04,43.08,21509.0,28.6407,28.6407,28.5214,28.5479,21509.0
2016-06-01 13:45:00,43.1,43.1,42.98,43.05,17075.0,28.5612,28.5612,28.4817,28.5281,17075.0
2016-06-01 13:50:00,43.1,43.24,43.04,43.17,18847.0,28.5612,28.654,28.5214,28.6076,18847.0
2016-06-01 13:55:00,43.16,43.19,43.1,43.1,13721.0,28.601,28.6208,28.5612,28.5612,13721.0
2016-06-01 14:00:00,43.07,43.08,42.84,42.87,20058.0,28.5413,28.5479,28.3889,28.4088,20058.0
2016-06-01 14:05:00,42.88,42.9,42.8,42.82,15390.0,28.4154,28.4287,28.3624,28.3757,15390.0
2016-06-01 14:10:00,42.8,42.91,42.79,42.9,16054.0,28.3624,28.4353,28.3558,28.4287,16054.0
2016-06-01 14:15:00,42.91,43.02,42.91,42.95,16747.0,28.4353,28.5082,28.4353,28.4618,16747.0
2016-06-01 14:20:00,42.96,42.99,42.89,42.95,24583.0,28.4684,28.4883,28.422,28.4618,24583.0
2016-06-01 14:25:00,42.94,43.13,42.94,43.1,21015.0,28.4552,28.5811,28.4552,28.5612,21015.0
2016-06-01 14:30:00,43.13,43.18,43.07,43.18,20446.0,28.5811,28.6142,28.5413,28.6142,20446.0
2016-06-01 14:35:00,43.19,43.19,43.03,43.09,14493.0,28.6208,28.6208,28.5148,28.5546,14493.0
2016-06-01 14:40:00,43.1,43.19,43.06,43.18,18695.0,28.5612,28.6208,28.5347,28.6142,18695.0
2016-06-01 14:45:00,43.18,43.28,43.16,43.22,14284.0,28.6142,28.6805,28.601,28.6407,14284.0
2016-06-01 14:50:00,43.22,43.41,43.19,43.41,29643.0,28.6407,28.7666,28.6208,28.7666,29643.0
2016-06-01 14:55:00,43.39,43.42,43.35,43.4,20565.0,28.7534,28.7733,28.7269,28.76,20565.0
2016-06-01 15:00:00,43.4,43.58,43.4,43.54,21368.0,28.76,28.8793,28.76,28.8528,21368.0
2016-06-01 15:05:00,43.53,43.53,43.38,43.48,24096.0,28.8461,28.8461,28.7467,28.813,24096.0
2016-06-01 15:10:00,43.47,43.72,43.47,43.68,33303.0,28.8064,28.9721,28.8064,28.9456,33303.0
2016-06-01 15:15:00,43.69,43.74,43.63,43.66,57384.0,28.9522,28.9853,28.9124,28.9323,57384.0
2016-06-01 15:20:00,43.64,43.74,43.63,43.64,32911.0,28.919,28.9853,28.9124,28.919,32911.0
2016-06-01 15:25:00,43.62,43.64,43.51,43.52,27221.0,28.9058,28.919,28.8329,28.8395,27221.0
2016-06-01 15:30:00,43.52,43.57,43.47,43.53,57426.0,28.8395,28.8727,28.8064,28.8461,57426.0
2016-06-01 15:35:00,43.52,43.57,43.49,43.53,50004.0,28.8395,28.8727,28.8196,28.8461,50004.0
2016-06-01 15:40:00,43.52,43.56,43.48,43.5,62622.0,28.8395,28.866,28.813,28.8263,62622.0
2016-06-01 15:45:00,43.52,43.53,43.49,43.5,41968.0,28.8395,28.8461,28.8196,28.8263,41968.0
2016-06-01 15:50:00,43.5,43.56,43.47,43.54,49029.0,28.8263,28.866,28.8064,28.8528,49029.0
2016-06-01 15:55:00,43.54,43.6,43.51,43.55,86668.0,28.8528,28.8925,28.8329,28.8594,86668.0
2016-06-02 09:30:00,42.77,42.96,42.67,42.9,12123.0,28.3425,28.4684,28.2763,28.4287,12123.0
2016-06-02 09:35:00,42.81,43.3,42.81,43.16,11690.0,28.369,28.6937,28.369,28.601,11690.0
2016-06-02 09:40:00,43.28,43.5,43.22,43.4,12877.0,28.6805,28.8263,28.6407,28.76,12877.0
2016-06-02 09:45:00,43.43,43.51,43.2,43.25,9462.0,28.7799,28.8329,28.6275,28.6606,9462.0
2016-06-02 09:50:00,43.2,43.31,43.2,43.25,21524.0,28.6275,28.7004,28.6275,28.6606,21524.0
2016-06-02 09:55:00,43.25,43.27,43.17,43.18,13742.0,28.6606,28.6739,28.6076,28.6142,13742.0
2016-06-02 10:00:00,43.2,43.53,43.2,43.52,14586.0,28.6275,28.8461,28.6275,28.8395,14586.0
2016-06-02 10:05:00,43.49,43.5,43.33,43.41,34546.0,28.8196,28.8263,28.7136,28.7666,34546.0
2016-06-02 10:10:00,43.39,43.58,43.33,43.38,19439.0,28.7534,28.8793,28.7136,28.7467,19439.0
2016-06-02 10:15:00,43.38,43.5,43.33,43.33,15282.0,28.7467,28.8263,28.7136,28.7136,15282.0
2016-06-02 10:20:00,43.34,43.42,43.31,43.41,15605.0,28.7202,28.7733,28.7004,28.7666,15605.0
2016-06-02 10:25:00,43.4,43.45,43.3,43.34,20615.0,28.76,28.7931,28.6937,28.7202,20615.0
2016-06-02 10:30:00,43.33,43.33,43.04,43.1,23528.0,28.7136,28.7136,28.5214,28.5612,23528.0
2016-06-02 10:35:00,43.07,43.14,42.95,43.14,20393.0,28.5413,28.5877,28.4618,28.5877,20393.0
2016-06-02 10:40:00,43.12,43.26,42.99,42.99,7500.0,28.5745,28.6672,28.4883,28.4883,7500.0
2016-06-02 10:45:00,43.04,43.13,42.97,43.01,10350.0,28.5214,28.5811,28.4751,28.5016,10350.0
2016-06-02 10:50:00,43.0,43.14,42.92,43.01,20566.0,28.4949,28.5877,28.4419,28.5016,20566.0
2016-06-02 10:55:00,43.03,43.21,42.96,43.21,12322.0,28.5148,28.6341,28.4684,28.6341,12322.0
2016-06-02 11:00:00,43.21,43.5,43.21,43.49,15901.0,28.6341,28.8263,28.6341,28.8196,15901.0
2016-06-02 11:05:00,43.43,43.49,43.36,43.43,11005.0,28.7799,28.8196,28.7335,28.7799,11005.0
2016-06-02 11:10:00,43.45,43.67,43.41,43.57,23901.0,28.7931,28.9389,28.7666,28.8727,23901.0
2016-06-02 11:15:00,43.59,43.61,43.33,43.34,9422.0,28.8859,28.8992,28.7136,28.7202,9422.0
2016-06-02 11:20:00,43.38,43.43,43.23,43.4,28017.0,28.7467,28.7799,28.6473,28.76,28017.0
2016-06-02 11:25:00,43.4,43.53,43.35,43.51,18905.0,28.76,28.8461,28.7269,28.8329,18905.0
2016-06-02 11:30:00,43.51,43.61,43.51,43.54,11539.0,28.8329,28.8992,28.8329,28.8528,11539.0
2016-06-02 11:35:00,43.57,43.59,43.38,43.41,8026.0,28.8727,28.8859,28.7467,28.7666,8026.0
2016-06-02 11:40:00,43.44,43.62,43.44,43.52,8569.0,28.7865,28.9058,28.7865,28.8395,8569.0
2016-06-02 11:45:00,43.49,43.58,43.46,43.53,8850.0,28.8196,28.8793,28.7998,28.8461,8850.0
2016-06-02 11:50:00,43.53,43.6,43.5,43.5,6400.0,28.8461,28.8925,28.8263,28.8263,6400.0
2016-06-02 11:55:00,43.56,43.62,43.53,43.6,14844.0,28.866,28.9058,28.8461,28.8925,14844.0
2016-06-02 12:00:00,43.61,43.62,43.47,43.49,11558.0,28.8992,28.9058,28.8064,28.8196,11558.0
2016-06-02 12:05:00,43.48,43.59,43.46,43.59,19089.0,28.813,28.8859,28.7998,28.8859,19089.0
2016-06-02 12:10:00,43.56,43.61,43.51,43.57,14498.0,28.866,28.8992,28.8329,28.8727,14498.0
2016-06-02 12:15:00,43.55,43.63,43.47,43.63,22821.0,28.8594,28.9124,28.8064,28.9124,22821.0
2016-06-02 12:20:00,43.62,43.71,43.6,43.64,12069.0,28.9058,28.9654,28.8925,28.919,12069.0
2016-06-02 12:25:00,43.62,43.62,43.51,43.54,11900.0,28.9058,28.9058,28.8329,28.8528,11900.0
2016-06-02 12:30:00,43.57,43.65,43.55,43.64,17689.0,28.8727,28.9257,28.8594,28.919,17689.0
2016-06-02 12:35:00,43.61,43.68,43.59,43.65,16398.0,28.8992,28.9456,28.8859,28.9257,16398.0
2016-06-02 12:40:00,43.68,43.7,43.63,43.67,25011.0,28.9456,28.9588,28.9124,28.9389,25011.0
2016-06-02 12:45:00,43.67,43.69,43.61,43.63,11600.0,28.9389,28.9522,28.8992,28.9124,11600.0
2016-06-02 12:50:00,43.62,43.63,43.52,43.54,14399.0,28.9058,28.9124,28.8395,28.8528,14399.0
2016-06-02 12:55:00,43.55,43.55,43.49,43.53,11544.0,28.8594,28.8594,28.8196,28.8461,11544.0
2016-06-02 13:00:00,43.53,43.64,43.52,43.59,11169.0,28.8461,28.919,28.8395,28.8859,11169.0
2016-06-02 13:05:00,43.59,43.67,43.58,43.62,107944.0,28.8859,28.9389,28.8793,28.9058,107944.0
2016-06-02 13:10:00,43.65,43.68,43.55,43.55,11336.0,28.9257,28.9456,28.8594,28.8594,11336.0
2016-06-02 13:15:00,43.56,43.61,43.55,43.59,5196.0,28.866,28.8992,28.8594,28.8859,5196.0
2016-06-02 13:20:00,43.57,43.57,43.51,43.52,3969.0,28.8727,28.8727,28.8329,28.8395,3969.0
2016-06-02 13:25:00,43.52,43.53,43.45,43.52,62869.0,28.8395,28.8461,28.7931,28.8395,62869.0
2016-06-02 13:30:00,43.52,43.61,43.52,43.6,10869.0,28.8395,28.8992,28.8395,28.8925,10869.0
2016-06-02 13:35:00,43.62,43.69,43.59,43.64,7339.0,28.9058,28.9522,28.8859,28.919,7339.0
2016-06-02 13:40:00,43.65,43.65,43.61,43.63,3118.0,28.9257,28.9257,28.8992,28.9124,3118.0
2016-06-02 13:45:00,43.62,43.64,43.53,43.57,20787.0,28.9058,28.919,28.8461,28.8727,20787.0
2016-06-02 13:50:00,43.57,43.61,43.52,43.56,33305.0,28.8727,28.8992,28.8395,28.866,33305.0
2016-06-02 13:55:00,43.55,43.55,43.49,43.52,5467.0,28.8594,28.8594,28.8196,28.8395,5467.0
2016-06-02 14:00:00,43.53,43.63,43.53,43.63,14825.0,28.8461,28.9124,28.8461,28.9124,14825.0
2016-06-02 14:05:00,43.63,43.63,43.56,43.56,7531.0,28.9124,28.9124,28.866,28.866,7531.0
2016-06-02 14:10:00,43.57,43.58,43.48,43.58,16778.0,28.8727,28.8793,28.813,28.8793,16778.0
2016-06-02 14:15:00,43.58,43.6,43.55,43.56,9481.0,28.8793,28.8925,28.8594,28.866,9481.0
2016-06-02 14:20:00,43.56,43.58,43.48,43.49,19367.0,28.866,28.8793,28.813,28.8196,19367.0
2016-06-02 14:25:00,43.5,43.5,43.39,43.44,18069.0,28.8263,28.8263,28.7534,28.7865,18069.0
2016-06-02 14:30:00,43.44,43.48,43.4,43.48,8237.0,28.7865,28.813,28.76,28.813,8237.0
2016-06-02 14:35:00,43.47,43.67,43.47,43.64,27767.0,28.8064,28.9389,28.8064,28.919,27767.0
2016-06-02 14:40:00,43.64,43.72,43.61,43.68,9907.0,28.919,28.9721,28.8992,28.9456,9907.0
2016-06-02 14:45:00,43.68,43.68,43.61,43.62,9238.0,28.9456,28.9456,28.8992,28.9058,9238.0
2016-06-02 14:50:00,43.6,43.65,43.57,43.58,18238.0,28.8925,28.9257,28.8727,28.8793,18238.0
2016-06-02 14:55:00,43.57,43.66,43.57,43.64,15300.0,28.8727,28.9323,28.8727,28.919,15300.0
2016-06-02 15:00:00,43.64,43.68,43.63,43.63,6702.0,28.919,28.9456,28.9124,28.9124,6702.0
2016-06-02 15:05:00,43.63,43.64,43.56,43.58,12126.0,28.9124,28.919,28.866,28.8793,12126.0
2016-06-02 15:10:00,43.57,43.57,43.47,43.49,20777.0,28.8727,28.8727,28.8064,28.8196,20777.0
2016-06-02 15:15:00,43.49,43.58,43.49,43.56,10975.0,28.8196,28.8793,28.8196,28.866,10975.0
2016-06-02 15:20:00,43.56,43.61,43.55,43.59,16032.0,28.866,28.8992,28.8594,28.8859,16032.0
2016-06-02 15:25:00,43.59,43.72,43.59,43.71,25216.0,28.8859,28.9721,28.8859,28.9654,25216.0
2016-06-02 15:30:00,43.71,43.72,43.68,43.71,24743.0,28.9654,28.9721,28.9456,28.9654,24743.0
2016-06-02 15:35:00,43.71,43.72,43.61,43.71,43242.0,28.9654,28.9721,28.8992,28.9654,43242.0
2016-06-02 15:40:00,43.72,43.74,43.7,43.7,23782.0,28.9721,28.9853,28.9588,28.9588,23782.0
2016-06-02 15:45:00,43.7,43.72,43.62,43.62,30864.0,28.9588,28.9721,28.9058,28.9058,30864.0
2016-06-02 15:50:00,43.63,43.7,43.62,43.69,40993.0,28.9124,28.9588,28.9058,28.9522,40993.0
2016-06-02 15:55:00,43.7,43.7,43.64,43.67,52514.0,28.9588,28.9588,28.919,28.9389,52514.0
2016-06-03 09:30:00,43.91,43.99,43.51,43.93,14021.0,29.098,29.151,28.8329,29.1112,14021.0
2016-06-03 09:35:00,43.74,44.19,43.74,43.93,27671.0,28.9853,29.2835,28.9853,29.1112,27671.0
2016-06-03 09:40:00,43.94,43.99,43.79,43.95,7100.0,29.1178,29.151,29.0184,29.1245,7100.0
2016-06-03 09:45:00,43.99,44.05,43.95,44.0,25192.0,29.151,29.1907,29.1245,29.1576,25192.0
2016-06-03 09:50:00,44.0,44.01,43.69,43.8,13220.0,29.1576,29.1642,28.9522,29.0251,13220.0
2016-06-03 09:55:00,43.8,43.94,43.77,43.86,7900.0,29.0251,29.1178,29.0052,29.0648,7900.0
2016-06-03 10:00:00,43.85,44.1,43.79,43.97,23258.0,29.0582,29.2239,29.0184,29.1377,23258.0
2016-06-03 10:05:00,44.0,44.05,43.79,43.79,12723.0,29.1576,29.1907,29.0184,29.0184,12723.0
2016-06-03 10:10:00,43.78,43.88,43.68,43.83,9980.0,29.0118,29.0781,28.9456,29.045,9980.0
2016-06-03 10:15:00,43.85,43.86,43.63,43.67,9084.0,29.0582,29.0648,28.9124,28.9389,9084.0
2016-06-03 10:20:00,43.61,43.64,43.52,43.6,6295.0,28.8992,28.919,28.8395,28.8925,6295.0
2016-06-03 10:25:00,43.54,43.55,43.3,43.31,13638.0,28.8528,28.8594,28.6937,28.7004,13638.0
2016-06-03 10:30:00,43.31,43.41,43.23,43.38,6940.0,28.7004,28.7666,28.6473,28.7467,6940.0
2016-06-03 10:35:00,43.35,43.35,43.2,43.34,12263.0,28.7269,28.7269,28.6275,28.7202,12263.0
2016-06-03 10:40:00,43.37,43.4,43.08,43.12,17062.0,28.7401,28.76,28.5479,28.5745,17062.0
2016-06-03 10:45:00,43.08,43.29,43.06,43.13,13662.0,28.5479,28.6871,28.5347,28.5811,13662.0
2016-06-03 10:50:00,43.13,43.14,42.92,42.98,17466.0,28.5811,28.5877,28.4419,28.4817,17466.0
2016-06-03 10:55:00,42.97,43.2,42.91,43.14,19734.0,28.4751,28.6275,28.4353,28.5877,19734.0
2016-06-03 11:00:00,43.18,43.3,43.15,43.3,18584.0,28.6142,28.6937,28.5943,28.6937,18584.0
2016-06-03 11:05:00,43.29,43.32,43.16,43.24,22042.0,28.6871,28.707,28.601,28.654,22042.0
2016-06-03 11:10:00,43.22,43.23,43.0,43.0,13955.0,28.6407,28.6473,28.4949,28.4949,13955.0
2016-06-03 11:15:00,43.0,43.15,42.99,43.15,16719.0,28.4949,28.5943,28.4883,28.5943,16719.0
2016-06-03 11:20:00,43.12,43.19,43.01,43.03,18459.0,28.5745,28.6208,28.5016,28.5148,18459.0
2016-06-03 11:25:00,43.04,43.2,43.0,43.2,8520.0,28.5214,28.6275,28.4949,28.6275,8520.0
2016-06-03 11:30:00,43.23,43.25,43.11,43.13,11277.0,28.6473,28.6606,28.5678,28.5811,11277.0
2016-06-03 11:35:00,43.11,43.28,43.07,43.27,12608.0,28.5678,28.6805,28.5413,28.6739,12608.0
2016-06-03 11:40:00,43.29,43.34,43.23,43.27,12510.0,28.6871,28.7202,28.6473,28.6739,12510.0
2016-06-03 11:45:00,43.25,43.28,43.1,43.28,15094.0,28.6606,28.6805,28.5612,28.6805,15094.0
2016-06-03 11:50:00,43.32,43.33,43.18,43.26,15751.0,28.707,28.7136,28.6142,28.6672,15751.0
2016-06-03 11:55:00,43.28,43.46,43.27,43.44,13558.0,28.6805,28.7998,28.6739,28.7865,13558.0
2016-06-03 12:00:00,43.44,43.57,43.4,43.57,9981.0,28.7865,28.8727,28.76,28.8727,9981.0
2016-06-03 12:05:00,43.55,43.61,43.52,43.53,5536.0,28.8594,28.8992,28.8395,28.8461,5536.0
2016-06-03 12:10:00,43.55,43.68,43.55,43.61,5976.0,28.8594,28.9456,28.8594,28.8992,5976.0
2016-06-03 12:15:00,43.63,43.71,43.56,43.68,12747.0,28.9124,28.9654,28.866,28.9456,12747.0
2016-06-03 12:20:00,43.67,43.71,43.6,43.66,4219.0,28.9389,28.9654,28.8925,28.9323,4219.0
2016-06-03 12:25:00,43.64,43.66,43.57,43.6,6079.0,28.919,28.9323,28.8727,28.8925,6079.0
2016-06-03 12:30:00,43.6,43.69,43.54,43.62,14687.0,28.8925,28.9522,28.8528,28.9058,14687.0
2016-06-03 12:35:00,43.66,43.67,43.47,43.48,7027.0,28.9323,28.9389,28.8064,28.813,7027.0
2016-06-03 12:40:00,43.49,43.57,43.49,43.51,5782.0,28.8196,28.8727,28.8196,28.8329,5782.0
2016-06-03 12:45:00,43.49,43.49,43.37,43.38,8954.0,28.8196,28.8196,28.7401,28.7467,8954.0
2016-06-03 12:50:00,43.35,43.43,43.33,43.35,7650.0,28.7269,28.7799,28.7136,28.7269,7650.0
2016-06-03 12:55:00,43.38,43.39,43.22,43.22,8860.0,28.7467,28.7534,28.6407,28.6407,8860.0
2016-06-03 13:00:00,43.24,43.25,43.13,43.16,11700.0,28.654,28.6606,28.5811,28.601,11700.0
2016-06-03 13:05:00,43.15,43.17,43.05,43.14,11562.0,28.5943,28.6076,28.5281,28.5877,11562.0
2016-06-03 13:10:00,43.15,43.26,43.14,43.22,15869.0,28.5943,28.6672,28.5877,28.6407,15869.0
2016-06-03 13:15:00,43.22,43.36,43.22,43.35,6476.0,28.6407,28.7335,28.6407,28.7269,6476.0
2016-06-03 13:20:00,43.36,43.36,43.29,43.31,13402.0,28.7335,28.7335,28.6871,28.7004,13402.0
2016-06-03 13:25:00,43.29,43.33,43.27,43.28,7142.0,28.6871,28.7136,28.6739,28.6805,7142.0
2016-06-03 13:30:00,43.27,43.28,43.19,43.22,7035.0,28.6739,28.6805,28.6208,28.6407,7035.0
2016-06-03 13:35:00,43.24,43.25,43.12,43.14,10871.0,28.654,28.6606,28.5745,28.5877,10871.0
2016-06-03 13:40:00,43.15,43.24,43.15,43.22,8472.0,28.5943,28.654,28.5943,28.6407,8472.0
2016-06-03 13:45:00,43.19,43.23,43.12,43.16,5150.0,28.6208,28.6473,28.5745,28.601,5150.0
2016-06-03 13:50:00,43.17,43.22,43.12,43.18,6358.0,28.6076,28.6407,28.5745,28.6142,6358.0
2016-06-03 13:55:00,43.19,43.24,43.17,43.17,10307.0,28.6208,28.654,28.6076,28.6076,10307.0
2016-06-03 14:00:00,43.19,43.19,43.09,43.16,9811.0,28.6208,28.6208,28.5546,28.601,9811.0
2016-06-03 14:05:00,43.17,43.17,43.08,43.09,13596.0,28.6076,28.6076,28.5479,28.5546,13596.0
2016-06-03 14:10:00,43.08,43.21,43.04,43.18,18233.0,28.5479,28.6341,28.5214,28.6142,18233.0
2016-06-03 14:15:00,43.18,43.22,43.15,43.22,5610.0,28.6142,28.6407,28.5943,28.6407,5610.0
2016-06-03 14:20:00,43.24,43.33,43.23,43.29,12811.0,28.654,28.7136,28.6473,28.6871,12811.0
2016-06-03 14:25:00,43.29,43.46,43.29,43.41,15540.0,28.6871,28.7998,28.6871,28.7666,15540.0
2016-06-03 14:30:00,43.41,43.45,43.39,43.39,6069.0,28.7666,28.7931,28.7534,28.7534,6069.0
2016-06-03 14:35:00,43.41,43.51,43.4,43.51,12280.0,28.7666,28.8329,28.76,28.8329,12280.0
2016-06-03 14:40:00,43.52,43.57,43.47,43.48,13776.0,28.8395,28.8727,28.8064,28.813,13776.0
2016-06-03 14:45:00,43.48,43.55,43.46,43.53,16115.0,28.813,28.8594,28.7998,28.8461,16115.0
2016-06-03 14:50:00,43.53,43.61,43.52,43.59,13648.0,28.8461,28.8992,28.8395,28.8859,13648.0
2016-06-03 14:55:00,43.59,43.62,43.53,43.59,16974.0,28.8859,28.9058,28.8461,28.8859,16974.0
2016-06-03 15:00:00,43.59,43.7,43.57,43.7,18297.0,28.8859,28.9588,28.8727,28.9588,18297.0
2016-06-03 15:05:00,43.7,43.72,43.63,43.64,16146.0,28.9588,28.9721,28.9124,28.919,16146.0
2016-06-03 15:10:00,43.63,43.72,43.58,43.72,15541.0,28.9124,28.9721,28.8793,28.9721,15541.0
2016-06-03 15:15:00,43.71,43.74,43.69,43.69,11300.0,28.9654,28.9853,28.9522,28.9522,11300.0
2016-06-03 15:20:00,43.68,43.69,43.59,43.65,27170.0,28.9456,28.9522,28.8859,28.9257,27170.0
2016-06-03 15:25:00,43.67,43.77,43.67,43.76,13612.0,28.9389,29.0052,28.9389,28.9986,13612.0
2016-06-03 15:30:00,43.77,43.8,43.74,43.76,37519.0,29.0052,29.0251,28.9853,28.9986,37519.0
2016-06-03 15:35:00,43.75,43.8,43.73,43.8,38515.0,28.9919,29.0251,28.9787,29.0251,38515.0
2016-06-03 15:40:00,43.79,43.93,43.78,43.89,71220.0,29.0184,29.1112,29.0118,29.0847,71220.0
2016-06-03 15:45:00,43.88,43.89,43.78,43.79,38702.0,29.0781,29.0847,29.0118,29.0184,38702.0
2016-06-03 15:50:00,43.78,43.79,43.73,43.73,29016.0,29.0118,29.0184,28.9787,28.9787,29016.0
2016-06-03 15:55:00,43.73,43.74,43.67,43.71,59629.0,28.9787,28.9853,28.9389,28.9654,59629.0
2016-06-06 09:30:00,44.55,44.55,43.95,43.97,20190.0,29.5221,29.5221,29.1245,29.1377,20190.0
2016-06-06 09:35:00,43.97,44.25,43.86,43.88,4100.0,29.1377,29.3233,29.0648,29.0781,4100.0
2016-06-06 09:40:00,43.87,43.89,43.67,43.84,11286.0,29.0715,29.0847,28.9389,29.0516,11286.0
2016-06-06 09:45:00,43.88,44.13,43.87,43.98,15766.0,29.0781,29.2438,29.0715,29.1444,15766.0
2016-06-06 09:50:00,44.02,44.33,43.94,44.33,10828.0,29.1709,29.3763,29.1178,29.3763,10828.0
2016-06-06 09:55:00,44.34,44.37,44.16,44.2,11317.0,29.3829,29.4028,29.2636,29.2901,11317.0
2016-06-06 10:00:00,44.2,44.35,44.19,44.26,10035.0,29.2901,29.3895,29.2835,29.3299,10035.0
2016-06-06 10:05:00,44.26,44.49,44.23,44.42,19036.0,29.3299,29.4823,29.31,29.4359,19036.0
2016-06-06 10:10:00,44.46,44.53,44.4,44.52,18525.0,29.4624,29.5088,29.4227,29.5022,18525.0
2016-06-06 10:15:00,44.5,44.65,44.34,44.59,25337.0,29.4889,29.5883,29.3829,29.5486,25337.0
2016-06-06 10:20:00,44.61,44.79,44.52,44.67,15403.0,29.5618,29.6811,29.5022,29.6016,15403.0
2016-06-06 10:25:00,44.69,44.7,44.37,44.5,16435.0,29.6149,29.6215,29.4028,29.4889,16435.0
2016-06-06 10:30:00,44.55,44.69,44.45,44.67,17618.0,29.5221,29.6149,29.4558,29.6016,17618.0
2016-06-06 10:35:00,44.68,44.78,44.48,44.57,17194.0,29.6082,29.6745,29.4757,29.5353,17194.0
2016-06-06 10:40:00,44.55,44.6,44.36,44.38,12244.0,29.5221,29.5552,29.3962,29.4094,12244.0
2016-06-06 10:45:00,44.36,44.61,44.35,44.61,10733.0,29.3962,29.5618,29.3895,29.5618,10733.0
2016-06-06 10:50:00,44.61,44.62,44.31,44.35,6400.0,29.5618,29.5685,29.363,29.3895,6400.0
2016-06-06 10:55:00,44.33,44.52,44.25,44.51,14618.0,29.3763,29.5022,29.3233,29.4956,14618.0
2016-06-06 11:00:00,44.52,44.56,44.41,44.45,11434.0,29.5022,29.5287,29.4293,29.4558,11434.0
2016-06-06 11:05:00,44.46,44.75,44.46,44.75,20475.0,29.4624,29.6546,29.4624,29.6546,20475.0
2016-06-06 11:10:00,44.75,44.87,44.65,44.87,45106.0,29.6546,29.7341,29.5883,29.7341,45106.0
2016-06-06 11:15:00,44.86,44.93,44.82,44.93,11997.0,29.7275,29.7739,29.701,29.7739,11997.0
2016-06-06 11:20:00,44.94,44.97,44.86,44.92,11376.0,29.7805,29.8004,29.7275,29.7673,11376.0
2016-06-06 11:25:00,44.94,45.05,44.89,44.97,44280.0,29.7805,29.8534,29.7474,29.8004,44280.0
2016-06-06 11:30:00,45.01,45.01,44.81,44.9,10914.0,29.8269,29.8269,29.6944,29.754,10914.0
2016-06-06 11:35:00,44.92,45.06,44.84,44.99,22409.0,29.7673,29.86,29.7143,29.8137,22409.0
2016-06-06 11:40:00,45.0,45.05,44.95,44.98,6019.0,29.8203,29.8534,29.7871,29.807,6019.0
2016-06-06 11:45:00,44.98,45.06,44.96,45.06,9200.0,29.807,29.86,29.7938,29.86,9200.0
2016-06-06 11:50:00,45.03,45.08,45.0,45.01,14791.0,29.8402,29.8733,29.8203,29.8269,14791.0
2016-06-06 11:55:00,45.04,45.06,44.95,44.99,8929.0,29.8468,29.86,29.7871,29.8137,8929.0
2016-06-06 12:00:00,44.99,45.03,44.88,44.88,14933.0,29.8137,29.8402,29.7408,29.7408,14933.0
2016-06-06 12:05:00,44.86,44.95,44.84,44.93,10094.0,29.7275,29.7871,29.7143,29.7739,10094.0
2016-06-06 12:10:00,44.93,44.98,44.88,44.94,6879.0,29.7739,29.807,29.7408,29.7805,6879.0
2016-06-06 12:15:00,44.9,44.95,44.84,44.84,5700.0,29.754,29.7871,29.7143,29.7143,5700.0
2016-06-06 12:20:00,44.84,44.88,44.78,44.83,17659.0,29.7143,29.7408,29.6745,29.7076,17659.0
2016-06-06 12:25:00,44.86,44.86,44.77,44.84,7140.0,29.7275,29.7275,29.6679,29.7143,7140.0
2016-06-06 12:30:00,44.82,44.83,44.68,44.72,15603.0,29.701,29.7076,29.6082,29.6347,15603.0
2016-06-06 12:35:00,44.72,44.79,44.65,44.67,7784.0,29.6347,29.6811,29.5883,29.6016,7784.0
2016-06-06 12:40:00,44.69,44.73,44.63,44.67,19040.0,29.6149,29.6414,29.5751,29.6016,19040.0
2016-06-06 12:45:00,44.67,44.68,44.54,44.56,13128.0,29.6016,29.6082,29.5154,29.5287,13128.0
2016-06-06 12:50:00,44.52,44.54,44.39,44.47,13699.0,29.5022,29.5154,29.416,29.4691,13699.0
2016-06-06 12:55:00,44.48,44.6,44.35,44.59,14072.0,29.4757,29.5552,29.3895,29.5486,14072.0
2016-06-06 13:00:00,44.57,44.65,44.57,44.64,7200.0,29.5353,29.5883,29.5353,29.5817,7200.0
2016-06-06 13:05:00,44.66,44.7,44.65,44.66,13200.0,29.595,29.6215,29.5883,29.595,13200.0
2016-06-06 13:10:00,44.69,44.71,44.63,44.67,8049.0,29.6149,29.6281,29.5751,29.6016,8049.0
2016-06-06 13:15:00,44.64,44.76,44.64,44.75,13731.0,29.5817,29.6612,29.5817,29.6546,13731.0
2016-06-06 13:20:00,44.77,44.87,44.75,44.84,11390.0,29.6679,29.7341,29.6546,29.7143,11390.0
2016-06-06 13:25:00,44.83,44.86,44.79,44.8,6846.0,29.7076,29.7275,29.6811,29.6877,6846.0
2016-06-06 13:30:00,44.77,44.82,44.74,44.77,14828.0,29.6679,29.701,29.648,29.6679,14828.0
2016-06-06 13:35:00,44.78,44.86,44.74,44.86,7450.0,29.6745,29.7275,29.648,29.7275,7450.0
2016-06-06 13:40:00,44.85,44.87,44.78,44.82,7636.0,29.7209,29.7341,29.6745,29.701,7636.0
2016-06-06 13:45:00,44.82,44.85,44.79,44.82,9484.0,29.701,29.7209,29.6811,29.701,9484.0
2016-06-06 13:50:00,44.82,44.94,44.81,44.92,11630.0,29.701,29.7805,29.6944,29.7673,11630.0
2016-06-06 13:55:00,44.91,44.94,44.86,44.87,11540.0,29.7606,29.7805,29.7275,29.7341,11540.0
2016-06-06 14:00:00,44.86,44.88,44.82,44.86,8062.0,29.7275,29.7408,29.701,29.7275,8062.0
2016-06-06 14:05:00,44.86,44.88,44.82,44.83,8986.0,29.7275,29.7408,29.701,29.7076,8986.0
2016-06-06 14:10:00,44.83,44.87,44.81,44.87,11800.0,29.7076,29.7341,29.6944,29.7341,11800.0
2016-06-06 14:15:00,44.89,44.96,44.86,44.93,11902.0,29.7474,29.7938,29.7275,29.7739,11902.0
2016-06-06 14:20:00,44.94,44.95,44.87,44.91,9442.0,29.7805,29.7871,29.7341,29.7606,9442.0
2016-06-06 14:25:00,44.93,44.98,44.92,44.94,14533.0,29.7739,29.807,29.7673,29.7805,14533.0
2016-06-06 14:30:00,44.94,44.99,44.92,44.94,18905.0,29.7805,29.8137,29.7673,29.7805,18905.0
2016-06-06 14:35:00,44.92,44.98,44.9,44.97,10875.0,29.7673,29.807,29.754,29.8004,10875.0
2016-06-06 14:40:00,44.96,44.97,44.89,44.91,17564.0,29.7938,29.8004,29.7474,29.7606,17564.0
2016-06-06 14:45:00,44.91,44.98,44.89,44.96,16601.0,29.7606,29.807,29.7474,29.7938,16601.0
2016-06-06 14:50:00,44.96,45.02,44.95,44.98,17326.0,29.7938,29.8335,29.7871,29.807,17326.0
2016-06-06 14:55:00,45.0,45.1,44.97,45.08,25706.0,29.8203,29.8865,29.8004,29.8733,25706.0
2016-06-06 15:00:00,45.08,45.19,45.06,45.19,19692.0,29.8733,29.9462,29.86,29.9462,19692.0
2016-06-06 15:05:00,45.18,45.25,45.13,45.24,27687.0,29.9396,29.9859,29.9064,29.9793,27687.0
2016-06-06 15:10:00,45.24,45.34,45.23,45.33,38577.0,29.9793,30.0456,29.9727,30.039,38577.0
2016-06-06 15:15:00,45.33,45.33,45.29,45.33,23181.0,30.039,30.039,30.0125,30.039,23181.0
2016-06-06 15:20:00,45.33,45.36,45.2,45.25,60987.0,30.039,30.0588,29.9528,29.9859,60987.0
2016-06-06 15:25:00,45.23,45.36,45.21,45.3,60906.0,29.9727,30.0588,29.9594,30.0191,60906.0
2016-06-06 15:30:00,45.3,45.33,45.26,45.32,34673.0,30.0191,30.039,29.9926,30.0323,34673.0
2016-06-06 15:35:00,45.31,45.32,45.21,45.23,56649.0,30.0257,30.0323,29.9594,29.9727,56649.0
2016-06-06 15:40:00,45.22,45.23,45.06,45.08,62191.0,29.9661,29.9727,29.86,29.8733,62191.0
2016-06-06 15:45:00,45.09,45.11,45.04,45.1,53690.0,29.8799,29.8932,29.8468,29.8865,53690.0
2016-06-06 15:50:00,45.09,45.11,44.96,44.96,51973.0,29.8799,29.8932,29.7938,29.7938,51973.0
2016-06-06 15:55:00,44.95,45.02,44.94,44.96,98710.0,29.7871,29.8335,29.7805,29.7938,98710.0
2016-06-07 09:30:00,45.07,45.64,45.0,45.28,25760.0,29.8667,30.2444,29.8203,30.0058,25760.0
2016-06-07 09:35:00,45.21,45.51,45.2,45.2,8356.0,29.9594,30.1582,29.9528,29.9528,8356.0
2016-06-07 09:40:00,45.29,45.38,45.06,45.29,34439.0,30.0125,30.0721,29.86,30.0125,34439.0
2016-06-07 09:45:00,45.25,45.39,44.9,45.08,33226.0,29.9859,30.0787,29.754,29.8733,33226.0
2016-06-07 09:50:00,45.09,45.09,44.5,44.99,74676.0,29.8799,29.8799,29.4889,29.8137,74676.0
2016-06-07 09:55:00,44.99,45.09,44.74,44.8,35862.0,29.8137,29.8799,29.648,29.6877,35862.0
2016-06-07 10:00:00,44.8,45.02,44.73,44.92,30311.0,29.6877,29.8335,29.6414,29.7673,30311.0
2016-06-07 10:05:00,44.95,44.98,44.8,44.91,24447.0,29.7871,29.807,29.6877,29.7606,24447.0
2016-06-07 10:10:00,44.92,44.92,44.76,44.83,24983.0,29.7673,29.7673,29.6612,29.7076,24983.0
2016-06-07 10:15:00,44.86,45.04,44.82,45.02,23900.0,29.7275,29.8468,29.701,29.8335,23900.0
2016-06-07 10:20:00,45.02,45.07,44.89,44.99,28472.0,29.8335,29.8667,29.7474,29.8137,28472.0
2016-06-07 10:25:00,45.0,45.13,44.9,44.94,53002.0,29.8203,29.9064,29.754,29.7805,53002.0
2016-06-07 10:30:00,44.95,45.03,44.94,44.94,23162.0,29.7871,29.8402,29.7805,29.7805,23162.0
2016-06-07 10:35:00,44.92,45.01,44.88,44.95,15265.0,29.7673,29.8269,29.7408,29.7871,15265.0
2016-06-07 10:40:00,44.95,45.02,44.93,44.96,11329.0,29.7871,29.8335,29.7739,29.7938,11329.0
2016-06-07 10:45:00,44.96,45.04,44.9,44.99,22669.0,29.7938,29.8468,29.754,29.8137,22669.0
2016-06-07 10:50:00,45.0,45.08,44.93,44.99,22226.0,29.8203,29.8733,29.7739,29.8137,22226.0
2016-06-07 10:55:00,45.0,45.04,44.94,44.98,25777.0,29.8203,29.8468,29.7805,29.807,25777.0
2016-06-07 11:00:00,44.98,45.03,44.93,45.03,35895.0,29.807,29.8402,29.7739,29.8402,35895.0
2016-06-07 11:05:00,45.02,45.11,44.96,45.09,34534.0,29.8335,29.8932,29.7938,29.8799,34534.0
2016-06-07 11:10:00,45.09,45.2,45.04,45.04,42490.0,29.8799,29.9528,29.8468,29.8468,42490.0
2016-06-07 11:15:00,45.04,45.21,45.01,45.17,37940.0,29.8468,29.9594,29.8269,29.9329,37940.0
2016-06-07 11:20:00,45.16,45.23,45.12,45.15,8606.0,29.9263,29.9727,29.8998,29.9197,8606.0
2016-06-07 11:25:00,45.16,45.27,45.07,45.11,13242.0,29.9263,29.9992,29.8667,29.8932,13242.0
2016-06-07 11:30:00,45.11,45.27,45.11,45.26,12574.0,29.8932,29.9992,29.8932,29.9926,12574.0
2016-06-07 11:35:00,45.25,45.37,45.24,45.37,15477.0,29.9859,30.0655,29.9793,30.0655,15477.0
2016-06-07 11:40:00,45.37,45.37,45.19,45.25,13064.0,30.0655,30.0655,29.9462,29.9859,13064.0
2016-06-07 11:45:00,45.25,45.25,45.11,45.11,17750.0,29.9859,29.9859,29.8932,29.8932,17750.0
2016-06-07 11:50:00,45.09,45.1,44.97,45.0,9221.0,29.8799,29.8865,29.8004,29.8203,9221.0
2016-06-07 11:55:00,45.01,45.01,44.84,44.87,8673.0,29.8269,29.8269,29.7143,29.7341,8673.0
2016-06-07 12:00:00,44.88,45.03,44.88,44.95,11244.0,29.7408,29.8402,29.7408,29.7871,11244.0
2016-06-07 12:05:00,44.95,44.97,44.86,44.97,11484.0,29.7871,29.8004,29.7275,29.8004,11484.0
2016-06-07 12:10:00,44.95,44.97,44.84,44.87,5800.0,29.7871,29.8004,29.7143,29.7341,5800.0
2016-06-07 12:15:00,44.85,44.85,44.72,44.74,12074.0,29.7209,29.7209,29.6347,29.648,12074.0
2016-06-07 12:20:00,44.73,44.76,44.71,44.72,8209.0,29.6414,29.6612,29.6281,29.6347,8209.0
2016-06-07 12:25:00,44.74,44.75,44.67,44.71,12797.0,29.648,29.6546,29.6016,29.6281,12797.0
2016-06-07 12:30:00,44.7,44.77,44.62,44.76,11102.0,29.6215,29.6679,29.5685,29.6612,11102.0
2016-06-07 12:35:00,44.75,44.77,44.7,44.76,8850.0,29.6546,29.6679,29.6215,29.6612,8850.0
2016-06-07 12:40:00,44.76,44.78,44.72,44.72,9853.0,29.6612,29.6745,29.6347,29.6347,9853.0
2016-06-07 12:45:00,44.73,44.8,44.7,44.7,22444.0,29.6414,29.6877,29.6215,29.6215,22444.0
2016-06-07 12:50:00,44.68,44.74,44.62,44.72,39500.0,29.6082,29.648,29.5685,29.6347,39500.0
2016-06-07 12:55:00,44.72,44.76,44.68,44.72,9933.0,29.6347,29.6612,29.6082,29.6347,9933.0
2016-06-07 13:00:00,44.74,44.93,44.72,44.93,9902.0,29.648,29.7739,29.6347,29.7739,9902.0
2016-06-07 13:05:00,44.93,45.01,44.93,44.97,6431.0,29.7739,29.8269,29.7739,29.8004,6431.0
2016-06-07 13:10:00,44.98,45.01,44.92,44.96,7750.0,29.807,29.8269,29.7673,29.7938,7750.0
2016-06-07 13:15:00,44.95,44.95,44.76,44.76,19845.0,29.7871,29.7871,29.6612,29.6612,19845.0
2016-06-07 13:20:00,44.76,44.81,44.76,44.79,9440.0,29.6612,29.6944,29.6612,29.6811,9440.0
2016-06-07 13:25:00,44.81,44.81,44.75,44.75,13596.0,29.6944,29.6944,29.6546,29.6546,13596.0
2016-06-07 13:30:00,44.77,44.8,44.76,44.79,11033.0,29.6679,29.6877,29.6612,29.6811,11033.0
2016-06-07 13:35:00,44.79,44.81,44.77,44.81,13324.0,29.6811,29.6944,29.6679,29.6944,13324.0
2016-06-07 13:40:00,44.8,44.83,44.79,44.8,18458.0,29.6877,29.7076,29.6811,29.6877,18458.0
2016-06-07 13:45:00,44.81,44.93,44.79,44.9,13922.0,29.6944,29.7739,29.6811,29.754,13922.0
2016-06-07 13:50:00,44.9,44.93,44.86,44.88,16506.0,29.754,29.7739,29.7275,29.7408,16506.0
2016-06-07 13:55:00,44.88,44.89,44.84,44.85,16385.0,29.7408,29.7474,29.7143,29.7209,16385.0
2016-06-07 14:00:00,44.85,44.9,44.78,44.78,23617.0,29.7209,29.754,29.6745,29.6745,23617.0
2016-06-07 14:05:00,44.81,44.83,44.79,44.8,21883.0,29.6944,29.7076,29.6811,29.6877,21883.0
2016-06-07 14:10:00,44.81,44.91,44.8,44.89,19972.0,29.6944,29.7606,29.6877,29.7474,19972.0
2016-06-07 14:15:00,44.89,44.91,44.84,44.89,14089.0,29.7474,29.7606,29.7143,29.7474,14089.0
2016-06-07 14:20:00,44.89,44.91,44.84,44.85,18205.0,29.7474,29.7606,29.7143,29.7209,18205.0
2016-06-07 14:25:00,44.86,44.91,44.82,44.86,44668.0,29.7275,29.7606,29.701,29.7275,44668.0
2016-06-07 14:30:00,44.87,45.01,44.86,44.98,22295.0,29.7341,29.8269,29.7275,29.807,22295.0
2016-06-07 14:35:00,45.0,45.03,44.91,44.93,18597.0,29.8203,29.8402,29.7606,29.7739,18597.0
2016-06-07 14:40:00,44.93,44.93,44.86,44.87,9774.0,29.7739,29.7739,29.7275,29.7341,9774.0
2016-06-07 14:45:00,44.86,44.99,44.86,44.99,14258.0,29.7275,29.8137,29.7275,29.8137,14258.0
2016-06-07 14:50:00,44.99,45.01,44.85,45.0,62532.0,29.8137,29.8269,29.7209,29.8203,62532.0
2016-06-07 14:55:00,45.0,45.02,44.82,44.87,92549.0,29.8203,29.8335,29.701,29.7341,92549.0
2016-06-07 15:00:00,44.86,44.98,44.86,44.91,126351.0,29.7275,29.807,29.7275,29.7606,126351.0
2016-06-07 15:05:00,44.91,44.97,44.81,44.97,106126.0,29.7606,29.8004,29.6944,29.8004,106126.0
2016-06-07 15:10:00,44.96,44.97,44.89,44.95,23564.0,29.7938,29.8004,29.7474,29.7871,23564.0
2016-06-07 15:15:00,44.94,44.98,44.91,44.91,35854.0,29.7805,29.807,29.7606,29.7606,35854.0
2016-06-07 15:20:00,44.92,44.97,44.91,44.93,35137.0,29.7673,29.8004,29.7606,29.7739,35137.0
2016-06-07 15:25:00,44.92,44.95,44.87,44.89,67954.0,29.7673,29.7871,29.7341,29.7474,67954.0
2016-06-07 15:30:00,44.89,44.9,44.78,44.79,52550.0,29.7474,29.754,29.6745,29.6811,52550.0
2016-06-07 15:35:00,44.79,44.8,44.72,44.73,43160.0,29.6811,29.6877,29.6347,29.6414,43160.0
2016-06-07 15:40:00,44.74,44.74,44.66,44.71,49640.0,29.648,29.648,29.595,29.6281,49640.0
2016-06-07 15:45:00,44.71,44.77,44.71,44.75,50715.0,29.6281,29.6679,29.6281,29.6546,50715.0
2016-06-07 15:50:00,44.75,44.81,44.74,44.81,54025.0,29.6546,29.6944,29.648,29.6944,54025.0
2016-06-07 15:55:00,44.81,44.84,44.8,44.8,99892.0,29.6944,29.7143,29.6877,29.6877,99892.0
2016-06-08 09:30:00,44.89,45.12,44.81,44.86,24023.0,29.7474,29.8998,29.6944,29.7275,24023.0
2016-06-08 09:35:00,44.93,45.11,44.71,44.85,16412.0,29.7739,29.8932,29.6281,29.7209,16412.0
2016-06-08 09:40:00,44.81,44.82,44.42,44.63,26912.0,29.6944,29.701,29.4359,29.5751,26912.0
2016-06-08 09:45:00,44.63,44.68,44.3,44.3,30202.0,29.5751,29.6082,29.3564,29.3564,30202.0
2016-06-08 09:50:00,44.3,44.42,44.13,44.23,47186.0,29.3564,29.4359,29.2438,29.31,47186.0
2016-06-08 09:55:00,44.23,44.62,44.19,44.62,32476.0,29.31,29.5685,29.2835,29.5685,32476.0
2016-06-08 10:00:00,44.59,44.59,44.16,44.17,48777.0,29.5486,29.5486,29.2636,29.2703,48777.0
2016-06-08 10:05:00,44.19,44.36,44.17,44.27,29080.0,29.2835,29.3962,29.2703,29.3365,29080.0
2016-06-08 10:10:00,44.29,44.3,43.92,44.0,48588.0,29.3498,29.3564,29.1046,29.1576,48588.0
2016-06-08 10:15:00,43.99,44.02,43.76,43.84,28800.0,29.151,29.1709,28.9986,29.0516,28800.0
2016-06-08 10:20:00,43.82,43.89,43.78,43.82,35166.0,29.0383,29.0847,29.0118,29.0383,35166.0
2016-06-08 10:25:00,43.79,43.98,43.76,43.85,36521.0,29.0184,29.1444,28.9986,29.0582,36521.0
2016-06-08 10:30:00,43.85,43.85,43.52,43.72,66921.0,29.0582,29.0582,28.8395,28.9721,66921.0
2016-06-08 10:35:00,43.71,43.89,43.57,43.64,40234.0,28.9654,29.0847,28.8727,28.919,40234.0
2016-06-08 10:40:00,43.63,43.85,43.58,43.85,31522.0,28.9124,29.0582,28.8793,29.0582,31522.0
2016-06-08 10:45:00,43.84,43.91,43.72,43.75,23723.0,29.0516,29.098,28.9721,28.9919,23723.0
2016-06-08 10:50:00,43.76,43.82,43.53,43.57,46108.0,28.9986,29.0383,28.8461,28.8727,46108.0
2016-06-08 10:55:00,43.58,43.88,43.55,43.83,63907.0,28.8793,29.0781,28.8594,29.045,63907.0
2016-06-08 11:00:00,43.83,43.84,43.51,43.52,81566.0,29.045,29.0516,28.8329,28.8395,81566.0
2016-06-08 11:05:00,43.56,43.64,43.41,43.47,59069.0,28.866,28.919,28.7666,28.8064,59069.0
2016-06-08 11:10:00,43.48,43.68,43.36,43.61,116588.0,28.813,28.9456,28.7335,28.8992,116588.0
2016-06-08 11:15:00,43.64,43.72,43.32,43.33,56583.0,28.919,28.9721,28.707,28.7136,56583.0
2016-06-08 11:20:00,43.32,43.37,43.14,43.15,34041.0,28.707,28.7401,28.5877,28.5943,34041.0
2016-06-08 11:25:00,43.14,43.23,43.02,43.12,33790.0,28.5877,28.6473,28.5082,28.5745,33790.0
2016-06-08 11:30:00,43.13,43.17,43.0,43.03,25591.0,28.5811,28.6076,28.4949,28.5148,25591.0
2016-06-08 11:35:00,43.04,43.1,42.98,43.02,26635.0,28.5214,28.5612,28.4817,28.5082,26635.0
2016-06-08 11:40:00,43.03,43.1,42.99,43.0,29972.0,28.5148,28.5612,28.4883,28.4949,29972.0
2016-06-08 11:45:00,42.98,42.98,42.77,42.88,42215.0,28.4817,28.4817,28.3425,28.4154,42215.0
2016-06-08 11:50:00,42.86,43.1,42.86,42.98,30871.0,28.4022,28.5612,28.4022,28.4817,30871.0
2016-06-08 11:55:00,42.95,43.27,42.92,43.21,27507.0,28.4618,28.6739,28.4419,28.6341,27507.0
2016-06-08 12:00:00,43.23,43.41,43.21,43.35,27418.0,28.6473,28.7666,28.6341,28.7269,27418.0
2016-06-08 12:05:00,43.35,43.36,43.18,43.2,21354.0,28.7269,28.7335,28.6142,28.6275,21354.0
2016-06-08 12:10:00,43.22,43.35,43.19,43.35,21454.0,28.6407,28.7269,28.6208,28.7269,21454.0
2016-06-08 12:15:00,43.36,43.37,43.27,43.3,18214.0,28.7335,28.7401,28.6739,28.6937,18214.0
2016-06-08 12:20:00,43.28,43.43,43.28,43.41,29173.0,28.6805,28.7799,28.6805,28.7666,29173.0
2016-06-08 12:25:00,43.41,43.54,43.41,43.5,14972.0,28.7666,28.8528,28.7666,28.8263,14972.0
2016-06-08 12:30:00,43.51,43.53,43.32,43.32,15331.0,28.8329,28.8461,28.707,28.707,15331.0
2016-06-08 12:35:00,43.35,43.38,43.2,43.2,21025.0,28.7269,28.7467,28.6275,28.6275,21025.0
2016-06-08 12:40:00,43.21,43.39,43.17,43.39,21106.0,28.6341,28.7534,28.6076,28.7534,21106.0
2016-06-08 12:45:00,43.38,43.48,43.37,43.45,20470.0,28.7467,28.813,28.7401,28.7931,20470.0
2016-06-08 12:50:00,43.46,43.47,43.36,43.44,19328.0,28.7998,28.8064,28.7335,28.7865,19328.0
2016-06-08 12:55:00,43.42,43.47,43.41,43.43,17603.0,28.7733,28.8064,28.7666,28.7799,17603.0
2016-06-08 13:00:00,43.44,43.46,43.32,43.43,21260.0,28.7865,28.7998,28.707,28.7799,21260.0
2016-06-08 13:05:00,43.4,43.43,43.31,43.32,16356.0,28.76,28.7799,28.7004,28.707,16356.0
2016-06-08 13:10:00,43.32,43.45,43.27,43.4,40220.0,28.707,28.7931,28.6739,28.76,40220.0
2016-06-08 13:15:00,43.42,43.49,43.29,43.34,30868.0,28.7733,28.8196,28.6871,28.7202,30868.0
2016-06-08 13:20:00,43.34,43.43,43.31,43.36,32854.0,28.7202,28.7799,28.7004,28.7335,32854.0
2016-06-08 13:25:00,43.36,43.41,43.29,43.3,25145.0,28.7335,28.7666,28.6871,28.6937,25145.0
2016-06-08 13:30:00,43.31,43.43,43.28,43.38,28544.0,28.7004,28.7799,28.6805,28.7467,28544.0
2016-06-08 13:35:00,43.37,43.43,43.32,43.36,14966.0,28.7401,28.7799,28.707,28.7335,14966.0
2016-06-08 13:40:00,43.34,43.4,43.34,43.34,26513.0,28.7202,28.76,28.7202,28.7202,26513.0
2016-06-08 13:45:00,43.35,43.4,43.31,43.31,25062.0,28.7269,28.76,28.7004,28.7004,25062.0
2016-06-08 13:50:00,43.3,43.3,43.2,43.26,22141.0,28.6937,28.6937,28.6275,28.6672,22141.0
2016-06-08 13:55:00,43.24,43.32,43.24,43.27,27478.0,28.654,28.707,28.654,28.6739,27478.0
2016-06-08 14:00:00,43.26,43.34,43.25,43.27,32773.0,28.6672,28.7202,28.6606,28.6739,32773.0
2016-06-08 14:05:00,43.26,43.3,43.23,43.28,25966.0,28.6672,28.6937,28.6473,28.6805,25966.0
2016-06-08 14:10:00,43.28,43.42,43.25,43.42,30809.0,28.6805,28.7733,28.6606,28.7733,30809.0
2016-06-08 14:15:00,43.41,43.56,43.39,43.44,30602.0,28.7666,28.866,28.7534,28.7865,30602.0
2016-06-08 14:20:00,43.42,43.53,43.41,43.51,35327.0,28.7733,28.8461,28.7666,28.8329,35327.0
2016-06-08 14:25:00,43.51,43.63,43.45,43.59,45808.0,28.8329,28.9124,28.7931,28.8859,45808.0
2016-06-08 14:30:00,43.6,43.69,43.54,43.66,48795.0,28.8925,28.9522,28.8528,28.9323,48795.0
2016-06-08 14:35:00,43.65,43.69,43.56,43.68,33376.0,28.9257,28.9522,28.866,28.9456,33376.0
2016-06-08 14:40:00,43.69,43.73,43.45,43.47,44969.0,28.9522,28.9787,28.7931,28.8064,44969.0
2016-06-08 14:45:00,43.47,43.54,43.42,43.49,30872.0,28.8064,28.8528,28.7733,28.8196,30872.0
2016-06-08 14:50:00,43.48,43.49,43.36,43.45,26531.0,28.813,28.8196,28.7335,28.7931,26531.0
2016-06-08 14:55:00,43.46,43.56,43.46,43.51,32894.0,28.7998,28.866,28.7998,28.8329,32894.0
2016-06-08 15:00:00,43.51,43.51,43.31,43.32,29473.0,28.8329,28.8329,28.7004,28.707,29473.0
2016-06-08 15:05:00,43.31,43.38,43.26,43.37,36647.0,28.7004,28.7467,28.6672,28.7401,36647.0
2016-06-08 15:10:00,43.36,43.39,43.3,43.39,30525.0,28.7335,28.7534,28.6937,28.7534,30525.0
2016-06-08 15:15:00,43.38,43.51,43.36,43.51,24976.0,28.7467,28.8329,28.7335,28.8329,24976.0
2016-06-08 15:20:00,43.52,43.55,43.34,43.35,36763.0,28.8395,28.8594,28.7202,28.7269,36763.0
2016-06-08 15:25:00,43.35,43.51,43.34,43.49,26789.0,28.7269,28.8329,28.7202,28.8196,26789.0
2016-06-08 15:30:00,43.49,43.55,43.47,43.51,37989.0,28.8196,28.8594,28.8064,28.8329,37989.0
2016-06-08 15:35:00,43.51,43.59,43.46,43.54,52433.0,28.8329,28.8859,28.7998,28.8528,52433.0
2016-06-08 15:40:00,43.54,43.64,43.49,43.63,59317.0,28.8528,28.919,28.8196,28.9124,59317.0
2016-06-08 15:45:00,43.62,43.63,43.44,43.47,73563.0,28.9058,28.9124,28.7865,28.8064,73563.0
2016-06-08 15:50:00,43.47,43.47,43.41,43.42,78971.0,28.8064,28.8064,28.7666,28.7733,78971.0
2016-06-08 15:55:00,43.41,43.44,43.35,43.42,94972.0,28.7666,28.7865,28.7269,28.7733,94972.0
2016-06-09 09:30:00,42.87,43.25,42.35,42.86,40806.0,28.4088,28.6606,28.0642,28.4022,40806.0
2016-06-09 09:35:00,42.69,43.0,42.52,42.96,14434.0,28.2895,28.4949,28.1769,28.4684,14434.0
2016-06-09 09:40:00,43.03,43.25,42.92,42.98,21155.0,28.5148,28.6606,28.4419,28.4817,21155.0
2016-06-09 09:45:00,43.04,43.14,42.94,42.94,14051.0,28.5214,28.5877,28.4552,28.4552,14051.0
2016-06-09 09:50:00,42.98,43.02,42.67,42.77,46345.0,28.4817,28.5082,28.2763,28.3425,46345.0
2016-06-09 09:55:00,42.77,42.8,42.31,42.43,64766.0,28.3425,28.3624,28.0377,28.1172,64766.0
2016-06-09 10:00:00,42.43,42.76,42.42,42.57,71726.0,28.1172,28.3359,28.1106,28.21,71726.0
2016-06-09 10:05:00,42.6,42.78,42.5,42.7,35967.0,28.2299,28.3491,28.1636,28.2961,35967.0
2016-06-09 10:10:00,42.71,42.86,42.57,42.57,16396.0,28.3028,28.4022,28.21,28.21,16396.0
2016-06-09 10:15:00,42.57,42.83,42.55,42.73,19164.0,28.21,28.3823,28.1967,28.316,19164.0
2016-06-09 10:20:00,42.71,42.93,42.71,42.86,19544.0,28.3028,28.4485,28.3028,28.4022,19544.0
2016-06-09 10:25:00,42.83,42.9,42.7,42.73,25384.0,28.3823,28.4287,28.2961,28.316,25384.0
2016-06-09 10:30:00,42.75,43.0,42.75,42.89,31032.0,28.3293,28.4949,28.3293,28.422,31032.0
2016-06-09 10:35:00,42.89,43.0,42.72,42.72,17326.0,28.422,28.4949,28.3094,28.3094,17326.0
2016-06-09 10:40:00,42.72,42.79,42.72,42.76,15990.0,28.3094,28.3558,28.3094,28.3359,15990.0
2016-06-09 10:45:00,42.78,43.01,42.78,42.93,18933.0,28.3491,28.5016,28.3491,28.4485,18933.0
2016-06-09 10:50:00,42.94,42.96,42.85,42.9,32346.0,28.4552,28.4684,28.3955,28.4287,32346.0
2016-06-09 10:55:00,42.91,42.95,42.77,42.8,34940.0,28.4353,28.4618,28.3425,28.3624,34940.0
2016-06-09 11:00:00,42.81,43.07,42.81,42.96,46751.0,28.369,28.5413,28.369,28.4684,46751.0
2016-06-09 11:05:00,42.95,43.22,42.91,43.19,27577.0,28.4618,28.6407,28.4353,28.6208,27577.0
2016-06-09 11:10:00,43.22,43.28,43.21,43.24,22149.0,28.6407,28.6805,28.6341,28.654,22149.0
2016-06-09 11:15:00,43.24,43.32,42.97,43.0,24713.0,28.654,28.707,28.4751,28.4949,24713.0
2016-06-09 11:20:00,43.0,43.18,42.96,43.09,104732.0,28.4949,28.6142,28.4684,28.5546,104732.0
2016-06-09 11:25:00,43.1,43.1,42.92,43.09,17269.0,28.5612,28.5612,28.4419,28.5546,17269.0
2016-06-09 11:30:00,43.1,43.33,43.08,43.26,16633.0,28.5612,28.7136,28.5479,28.6672,16633.0
2016-06-09 11:35:00,43.24,43.4,43.24,43.35,19704.0,28.654,28.76,28.654,28.7269,19704.0
2016-06-09 11:40:00,43.36,43.39,43.25,43.28,18260.0,28.7335,28.7534,28.6606,28.6805,18260.0
2016-06-09 11:45:00,43.27,43.32,43.1,43.24,60850.0,28.6739,28.707,28.5612,28.654,60850.0
2016-06-09 11:50:00,43.24,43.27,43.15,43.16,9407.0,28.654,28.6739,28.5943,28.601,9407.0
2016-06-09 11:55:00,43.13,43.21,43.02,43.11,16154.0,28.5811,28.6341,28.5082,28.5678,16154.0
2016-06-09 12:00:00,43.1,43.15,43.06,43.15,13207.0,28.5612,28.5943,28.5347,28.5943,13207.0
2016-06-09 12:05:00,43.18,43.23,43.09,43.11,14462.0,28.6142,28.6473,28.5546,28.5678,14462.0
2016-06-09 12:10:00,43.1,43.16,43.04,43.06,14937.0,28.5612,28.601,28.5214,28.5347,14937.0
2016-06-09 12:15:00,43.08,43.13,43.02,43.05,10755.0,28.5479,28.5811,28.5082,28.5281,10755.0
2016-06-09 12:20:00,43.03,43.08,42.99,42.99,13170.0,28.5148,28.5479,28.4883,28.4883,13170.0
2016-06-09 12:25:00,42.99,43.08,42.99,43.0,14398.0,28.4883,28.5479,28.4883,28.4949,14398.0
2016-06-09 12:30:00,42.98,43.12,42.96,43.1,12536.0,28.4817,28.5745,28.4684,28.5612,12536.0
2016-06-09 12:35:00,43.11,43.22,43.09,43.18,9316.0,28.5678,28.6407,28.5546,28.6142,9316.0
2016-06-09 12:40:00,43.16,43.28,43.14,43.18,11030.0,28.601,28.6805,28.5877,28.6142,11030.0
2016-06-09 12:45:00,43.2,43.23,43.15,43.16,12071.0,28.6275,28.6473,28.5943,28.601,12071.0
2016-06-09 12:50:00,43.16,43.2,43.11,43.14,19086.0,28.601,28.6275,28.5678,28.5877,19086.0
2016-06-09 12:55:00,43.12,43.2,43.1,43.18,35762.0,28.5745,28.6275,28.5612,28.6142,35762.0
2016-06-09 13:00:00,43.21,43.21,43.14,43.19,15954.0,28.6341,28.6341,28.5877,28.6208,15954.0
2016-06-09 13:05:00,43.2,43.26,43.18,43.19,7952.0,28.6275,28.6672,28.6142,28.6208,7952.0
2016-06-09 13:10:00,43.19,43.28,43.19,43.24,9173.0,28.6208,28.6805,28.6208,28.654,9173.0
2016-06-09 13:15:00,43.24,43.32,43.15,43.18,25437.0,28.654,28.707,28.5943,28.6142,25437.0
2016-06-09 13:20:00,43.18,43.23,43.11,43.12,16967.0,28.6142,28.6473,28.5678,28.5745,16967.0
2016-06-09 13:25:00,43.12,43.15,43.05,43.13,20776.0,28.5745,28.5943,28.5281,28.5811,20776.0
2016-06-09 13:30:00,43.13,43.23,43.13,43.21,18477.0,28.5811,28.6473,28.5811,28.6341,18477.0
2016-06-09 13:35:00,43.19,43.19,43.03,43.03,17065.0,28.6208,28.6208,28.5148,28.5148,17065.0
2016-06-09 13:40:00,43.02,43.02,42.91,42.95,17088.0,28.5082,28.5082,28.4353,28.4618,17088.0
2016-06-09 13:45:00,42.95,42.96,42.89,42.92,12985.0,28.4618,28.4684,28.422,28.4419,12985.0
2016-06-09 13:50:00,42.92,42.97,42.83,42.84,23415.0,28.4419,28.4751,28.3823,28.3889,23415.0
2016-06-09 13:55:00,42.83,42.97,42.81,42.97,20160.0,28.3823,28.4751,28.369,28.4751,20160.0
2016-06-09 14:00:00,42.96,43.05,42.93,43.02,21457.0,28.4684,28.5281,28.4485,28.5082,21457.0
2016-06-09 14:05:00,43.02,43.07,42.95,43.05,32465.0,28.5082,28.5413,28.4618,28.5281,32465.0
2016-06-09 14:10:00,43.05,43.18,43.03,43.16,25753.0,28.5281,28.6142,28.5148,28.601,25753.0
2016-06-09 14:15:00,43.15,43.16,43.04,43.04,22879.0,28.5943,28.601,28.5214,28.5214,22879.0
2016-06-09 14:20:00,43.05,43.09,43.03,43.07,28948.0,28.5281,28.5546,28.5148,28.5413,28948.0
2016-06-09 14:25:00,43.06,43.14,43.03,43.04,36379.0,28.5347,28.5877,28.5148,28.5214,36379.0
2016-06-09 14:30:00,43.04,43.09,43.0,43.07,38026.0,28.5214,28.5546,28.4949,28.5413,38026.0
2016-06-09 14:35:00,43.08,43.18,43.07,43.18,27088.0,28.5479,28.6142,28.5413,28.6142,27088.0
2016-06-09 14:40:00,43.17,43.17,43.06,43.09,28481.0,28.6076,28.6076,28.5347,28.5546,28481.0
2016-06-09 14:45:00,43.1,43.12,43.01,43.02,32970.0,28.5612,28.5745,28.5016,28.5082,32970.0
2016-06-09 14:50:00,43.02,43.07,43.0,43.01,52898.0,28.5082,28.5413,28.4949,28.5016,52898.0
2016-06-09 14:55:00,43.01,43.08,43.0,43.02,38332.0,28.5016,28.5479,28.4949,28.5082,38332.0
2016-06-09 15:00:00,43.0,43.04,42.98,42.99,30459.0,28.4949,28.5214,28.4817,28.4883,30459.0
2016-06-09 15:05:00,42.99,43.1,42.99,43.06,37399.0,28.4883,28.5612,28.4883,28.5347,37399.0
2016-06-09 15:10:00,43.06,43.12,43.06,43.11,21441.0,28.5347,28.5745,28.5347,28.5678,21441.0
2016-06-09 15:15:00,43.1,43.11,43.04,43.08,40779.0,28.5612,28.5678,28.5214,28.5479,40779.0
2016-06-09 15:20:00,43.09,43.18,43.08,43.11,32086.0,28.5546,28.6142,28.5479,28.5678,32086.0
2016-06-09 15:25:00,43.11,43.23,43.08,43.19,45023.0,28.5678,28.6473,28.5479,28.6208,45023.0
2016-06-09 15:30:00,43.2,43.21,43.14,43.16,33601.0,28.6275,28.6341,28.5877,28.601,33601.0
2016-06-09 15:35:00,43.15,43.24,43.14,43.2,35827.0,28.5943,28.654,28.5877,28.6275,35827.0
2016-06-09 15:40:00,43.21,43.24,43.19,43.2,44407.0,28.6341,28.654,28.6208,28.6275,44407.0
2016-06-09 15:45:00,43.2,43.26,43.2,43.2,49903.0,28.6275,28.6672,28.6275,28.6275,49903.0
2016-06-09 15:50:00,43.21,43.21,43.14,43.15,57020.0,28.6341,28.6341,28.5877,28.5943,57020.0
2016-06-09 15:55:00,43.15,43.23,43.12,43.12,119166.0,28.5943,28.6473,28.5745,28.5745,119166.0
2016-06-10 09:30:00,42.32,42.61,42.3,42.47,11806.0,28.0443,28.2365,28.0311,28.1437,11806.0
2016-06-10 09:35:00,42.46,42.46,42.0,42.04,16279.0,28.1371,28.1371,27.8323,27.8588,16279.0
2016-06-10 09:40:00,42.03,42.06,41.83,42.02,25964.0,27.8521,27.872,27.7196,27.8455,25964.0
2016-06-10 09:45:00,42.01,42.2,41.89,42.09,11953.0,27.8389,27.9648,27.7594,27.8919,11953.0
2016-06-10 09:50:00,42.06,42.27,42.03,42.24,23244.0,27.872,28.0112,27.8521,27.9913,23244.0
2016-06-10 09:55:00,42.22,42.54,42.22,42.46,14844.0,27.978,28.1901,27.978,28.1371,14844.0
2016-06-10 10:00:00,42.38,42.63,42.32,42.47,5905.0,28.0841,28.2497,28.0443,28.1437,5905.0
2016-06-10 10:05:00,42.39,42.54,42.31,42.44,15212.0,28.0907,28.1901,28.0377,28.1238,15212.0
2016-06-10 10:10:00,42.43,42.51,42.3,42.35,17598.0,28.1172,28.1702,28.0311,28.0642,17598.0
2016-06-10 10:15:00,42.27,42.36,42.16,42.27,24877.0,28.0112,28.0708,27.9383,28.0112,24877.0
2016-06-10 10:20:00,42.27,42.51,42.23,42.38,18566.0,28.0112,28.1702,27.9847,28.0841,18566.0
2016-06-10 10:25:00,42.41,42.55,42.37,42.48,18747.0,28.104,28.1967,28.0774,28.1503,18747.0
2016-06-10 10:30:00,42.5,42.5,42.35,42.38,16713.0,28.1636,28.1636,28.0642,28.0841,16713.0
2016-06-10 10:35:00,42.4,42.41,42.22,42.27,8823.0,28.0973,28.104,27.978,28.0112,8823.0
2016-06-10 10:40:00,42.28,42.28,42.14,42.24,17773.0,28.0178,28.0178,27.925,27.9913,17773.0
2016-06-10 10:45:00,42.23,42.35,42.13,42.18,39601.0,27.9847,28.0642,27.9184,27.9515,39601.0
2016-06-10 10:50:00,42.22,42.32,42.13,42.18,40248.0,27.978,28.0443,27.9184,27.9515,40248.0
2016-06-10 10:55:00,42.2,42.32,42.14,42.18,8050.0,27.9648,28.0443,27.925,27.9515,8050.0
2016-06-10 11:00:00,42.18,42.29,42.11,42.27,11506.0,27.9515,28.0244,27.9052,28.0112,11506.0
2016-06-10 11:05:00,42.29,42.29,42.16,42.29,9804.0,28.0244,28.0244,27.9383,28.0244,9804.0
2016-06-10 11:10:00,42.33,42.44,42.31,42.35,28257.0,28.0509,28.1238,28.0377,28.0642,28257.0
2016-06-10 11:15:00,42.39,42.46,42.33,42.34,13403.0,28.0907,28.1371,28.0509,28.0576,13403.0
2016-06-10 11:20:00,42.35,42.47,42.29,42.37,18093.0,28.0642,28.1437,28.0244,28.0774,18093.0
2016-06-10 11:25:00,42.34,42.41,42.26,42.28,20042.0,28.0576,28.104,28.0046,28.0178,20042.0
2016-06-10 11:30:00,42.3,42.35,42.26,42.34,8694.0,28.0311,28.0642,28.0046,28.0576,8694.0
2016-06-10 11:35:00,42.34,42.35,42.25,42.27,6693.0,28.0576,28.0642,27.9979,28.0112,6693.0
2016-06-10 11:40:00,42.29,42.38,42.26,42.32,9139.0,28.0244,28.0841,28.0046,28.0443,9139.0
2016-06-10 11:45:00,42.33,42.41,42.3,42.36,7896.0,28.0509,28.104,28.0311,28.0708,7896.0
2016-06-10 11:50:00,42.38,42.42,42.31,42.33,6457.0,28.0841,28.1106,28.0377,28.0509,6457.0
2016-06-10 11:55:00,42.32,42.32,42.23,42.26,7985.0,28.0443,28.0443,27.9847,28.0046,7985.0
2016-06-10 12:00:00,42.25,42.31,42.24,42.25,5552.0,27.9979,28.0377,27.9913,27.9979,5552.0
2016-06-10 12:05:00,42.23,42.25,42.15,42.17,5700.0,27.9847,27.9979,27.9317,27.9449,5700.0
2016-06-10 12:10:00,42.16,42.16,42.12,42.16,4100.0,27.9383,27.9383,27.9118,27.9383,4100.0
2016-06-10 12:15:00,42.14,42.19,42.13,42.14,5298.0,27.925,27.9582,27.9184,27.925,5298.0
2016-06-10 12:20:00,42.13,42.15,41.88,41.91,31202.0,27.9184,27.9317,27.7527,27.7726,31202.0
2016-06-10 12:25:00,41.9,41.91,41.85,41.85,22363.0,27.766,27.7726,27.7329,27.7329,22363.0
2016-06-10 12:30:00,41.88,42.08,41.88,42.08,15826.0,27.7527,27.8853,27.7527,27.8853,15826.0
2016-06-10 12:35:00,42.07,42.08,41.82,41.82,40306.0,27.8786,27.8853,27.713,27.713,40306.0
2016-06-10 12:40:00,41.82,41.87,41.77,41.84,16880.0,27.713,27.7461,27.6798,27.7262,16880.0
2016-06-10 12:45:00,41.81,41.9,41.78,41.84,7019.0,27.7064,27.766,27.6865,27.7262,7019.0
2016-06-10 12:50:00,41.81,41.86,41.75,41.81,3655.0,27.7064,27.7395,27.6666,27.7064,3655.0
2016-06-10 12:55:00,41.81,41.86,41.75,41.76,10408.0,27.7064,27.7395,27.6666,27.6732,10408.0
2016-06-10 13:00:00,41.73,41.79,41.69,41.72,25827.0,27.6533,27.6931,27.6268,27.6467,25827.0
2016-06-10 13:05:00,41.71,41.74,41.65,41.69,8416.0,27.6401,27.66,27.6003,27.6268,8416.0
2016-06-10 13:10:00,41.67,41.68,41.61,41.63,10420.0,27.6136,27.6202,27.5738,27.5871,10420.0
2016-06-10 13:15:00,41.65,41.65,41.54,41.54,20004.0,27.6003,27.6003,27.5274,27.5274,20004.0
2016-06-10 13:20:00,41.53,41.54,41.43,41.54,22688.0,27.5208,27.5274,27.4545,27.5274,22688.0
2016-06-10 13:25:00,41.51,41.51,41.31,41.33,22208.0,27.5076,27.5076,27.375,27.3883,22208.0
2016-06-10 13:30:00,41.35,41.48,41.34,41.39,10026.0,27.4015,27.4877,27.3949,27.428,10026.0
2016-06-10 13:35:00,41.42,41.5,41.34,41.36,9355.0,27.4479,27.5009,27.3949,27.4081,9355.0
2016-06-10 13:40:00,41.36,41.4,41.34,41.34,6813.0,27.4081,27.4347,27.3949,27.3949,6813.0
2016-06-10 13:45:00,41.31,41.37,41.28,41.33,16000.0,27.375,27.4148,27.3551,27.3883,16000.0
2016-06-10 13:50:00,41.32,41.32,41.15,41.18,21023.0,27.3816,27.3816,27.269,27.2889,21023.0
2016-06-10 13:55:00,41.18,41.27,41.13,41.13,33239.0,27.2889,27.3485,27.2557,27.2557,33239.0
2016-06-10 14:00:00,41.14,41.26,41.13,41.18,30144.0,27.2624,27.3419,27.2557,27.2889,30144.0
2016-06-10 14:05:00,41.18,41.2,40.95,41.02,65993.0,27.2889,27.3021,27.1365,27.1828,65993.0
2016-06-10 14:10:00,41.02,41.06,40.95,40.95,27450.0,27.1828,27.2093,27.1365,27.1365,27450.0
2016-06-10 14:15:00,40.95,40.99,40.87,40.87,22973.0,27.1365,27.163,27.0834,27.0834,22973.0
2016-06-10 14:20:00,40.92,41.01,40.9,41.0,16891.0,27.1166,27.1762,27.1033,27.1696,16891.0
2016-06-10 14:25:00,41.0,41.0,40.91,40.98,16577.0,27.1696,27.1696,27.1099,27.1563,16577.0
2016-06-10 14:30:00,40.98,41.0,40.91,40.91,17965.0,27.1563,27.1696,27.1099,27.1099,17965.0
2016-06-10 14:35:00,40.93,41.01,40.93,41.0,22168.0,27.1232,27.1762,27.1232,27.1696,22168.0
2016-06-10 14:40:00,41.02,41.12,40.99,41.11,25390.0,27.1828,27.2491,27.163,27.2425,25390.0
2016-06-10 14:45:00,41.11,41.12,40.91,40.91,23195.0,27.2425,27.2491,27.1099,27.1099,23195.0
2016-06-10 14:50:00,40.93,41.0,40.89,40.98,34666.0,27.1232,27.1696,27.0967,27.1563,34666.0
2016-06-10 14:55:00,40.98,40.99,40.8,40.83,35066.0,27.1563,27.163,27.0371,27.0569,35066.0
2016-06-10 15:00:00,40.83,40.84,40.72,40.74,46201.0,27.0569,27.0636,26.984,26.9973,46201.0
2016-06-10 15:05:00,40.71,40.75,40.68,40.69,35842.0,26.9774,27.0039,26.9575,26.9642,35842.0
2016-06-10 15:10:00,40.69,40.7,40.59,40.65,69679.0,26.9642,26.9708,26.8979,26.9377,69679.0
2016-06-10 15:15:00,40.65,40.73,40.63,40.68,39543.0,26.9377,26.9907,26.9244,26.9575,39543.0
2016-06-10 15:20:00,40.68,40.76,40.68,40.74,32684.0,26.9575,27.0105,26.9575,26.9973,32684.0
2016-06-10 15:25:00,40.75,40.75,40.66,40.7,40100.0,27.0039,27.0039,26.9443,26.9708,40100.0
2016-06-10 15:30:00,40.71,40.75,40.69,40.73,38141.0,26.9774,27.0039,26.9642,26.9907,38141.0
2016-06-10 15:35:00,40.74,40.75,40.66,40.75,52340.0,26.9973,27.0039,26.9443,27.0039,52340.0
2016-06-10 15:40:00,40.75,40.75,40.66,40.7,59901.0,27.0039,27.0039,26.9443,26.9708,59901.0
2016-06-10 15:45:00,40.69,40.75,40.65,40.66,76223.0,26.9642,27.0039,26.9377,26.9443,76223.0
2016-06-10 15:50:00,40.66,40.7,40.56,40.67,71396.0,26.9443,26.9708,26.878,26.9509,71396.0
2016-06-10 15:55:00,40.67,40.75,40.67,40.69,137093.0,26.9509,27.0039,26.9509,26.9642,137093.0
2016-06-13 09:30:00,40.12,40.21,39.39,39.84,68625.0,26.5864,26.6461,26.1027,26.4009,68625.0
2016-06-13 09:35:00,39.9,40.21,39.89,39.96,10598.0,26.4406,26.6461,26.434,26.4804,10598.0
2016-06-13 09:40:00,39.95,40.45,39.95,40.15,15095.0,26.4738,26.8051,26.4738,26.6063,15095.0
2016-06-13 09:45:00,40.14,40.42,40.0,40.42,21435.0,26.5997,26.7852,26.5069,26.7852,21435.0
2016-06-13 09:50:00,40.45,40.45,40.08,40.33,31337.0,26.8051,26.8051,26.5599,26.7256,31337.0
2016-06-13 09:55:00,40.37,40.38,39.93,39.93,21866.0,26.7521,26.7587,26.4605,26.4605,21866.0
2016-06-13 10:00:00,39.99,40.5,39.99,40.27,27382.0,26.5003,26.8383,26.5003,26.6858,27382.0
2016-06-13 10:05:00,40.23,40.65,40.22,40.51,21485.0,26.6593,26.9377,26.6527,26.8449,21485.0
2016-06-13 10:10:00,40.43,40.7,40.41,40.64,18594.0,26.7919,26.9708,26.7786,26.931,18594.0
2016-06-13 10:15:00,40.59,40.77,40.42,40.43,23383.0,26.8979,27.0172,26.7852,26.7919,23383.0
2016-06-13 10:20:00,40.43,40.67,40.41,40.65,27600.0,26.7919,26.9509,26.7786,26.9377,27600.0
2016-06-13 10:25:00,40.64,40.65,40.26,40.48,23091.0,26.931,26.9377,26.6792,26.825,23091.0
2016-06-13 10:30:00,40.47,40.57,40.4,40.42,49590.0,26.8184,26.8846,26.772,26.7852,49590.0
2016-06-13 10:35:00,40.4,40.5,40.34,40.37,75393.0,26.772,26.8383,26.7322,26.7521,75393.0
2016-06-13 10:40:00,40.39,40.53,40.35,40.46,26804.0,26.7654,26.8581,26.7389,26.8117,26804.0
2016-06-13 10:45:00,40.48,40.6,40.47,40.54,18205.0,26.825,26.9045,26.8184,26.8648,18205.0
2016-06-13 10:50:00,40.53,40.54,40.36,40.42,25142.0,26.8581,26.8648,26.7455,26.7852,25142.0
2016-06-13 10:55:00,40.44,40.58,40.4,40.5,40735.0,26.7985,26.8913,26.772,26.8383,40735.0
2016-06-13 11:00:00,40.51,40.65,40.41,40.43,30101.0,26.8449,26.9377,26.7786,26.7919,30101.0
2016-06-13 11:05:00,40.46,40.56,40.29,40.45,17334.0,26.8117,26.878,26.6991,26.8051,17334.0
2016-06-13 11:10:00,40.44,40.57,40.27,40.31,14105.0,26.7985,26.8846,26.6858,26.7123,14105.0
2016-06-13 11:15:00,40.37,40.46,40.36,40.37,48328.0,26.7521,26.8117,26.7455,26.7521,48328.0
2016-06-13 11:20:00,40.39,40.49,40.37,40.49,10798.0,26.7654,26.8316,26.7521,26.8316,10798.0
2016-06-13 11:25:00,40.42,40.74,40.42,40.56,29055.0,26.7852,26.9973,26.7852,26.878,29055.0
2016-06-13 11:30:00,40.56,40.74,40.52,40.58,24243.0,26.878,26.9973,26.8515,26.8913,24243.0
2016-06-13 11:35:00,40.57,40.57,40.34,40.34,21477.0,26.8846,26.8846,26.7322,26.7322,21477.0
2016-06-13 11:40:00,40.3,40.45,40.3,40.45,8997.0,26.7057,26.8051,26.7057,26.8051,8997.0
2016-06-13 11:45:00,40.47,40.55,40.41,40.47,13800.0,26.8184,26.8714,26.7786,26.8184,13800.0
2016-06-13 11:50:00,40.45,40.53,40.41,40.44,24444.0,26.8051,26.8581,26.7786,26.7985,24444.0
2016-06-13 11:55:00,40.46,40.47,40.17,40.22,21708.0,26.8117,26.8184,26.6196,26.6527,21708.0
2016-06-13 12:00:00,40.2,40.32,40.18,40.2,17236.0,26.6394,26.719,26.6262,26.6394,17236.0
2016-06-13 12:05:00,40.2,40.27,40.15,40.17,11416.0,26.6394,26.6858,26.6063,26.6196,11416.0
2016-06-13 12:10:00,40.18,40.33,40.18,40.29,11296.0,26.6262,26.7256,26.6262,26.6991,11296.0
2016-06-13 12:15:00,40.31,40.43,40.3,40.39,8325.0,26.7123,26.7919,26.7057,26.7654,8325.0
2016-06-13 12:20:00,40.36,40.5,40.29,40.37,22921.0,26.7455,26.8383,26.6991,26.7521,22921.0
2016-06-13 12:25:00,40.37,40.45,40.27,40.43,8225.0,26.7521,26.8051,26.6858,26.7919,8225.0
2016-06-13 12:30:00,40.42,40.48,40.4,40.4,24970.0,26.7852,26.825,26.772,26.772,24970.0
2016-06-13 12:35:00,40.39,40.45,40.26,40.32,11879.0,26.7654,26.8051,26.6792,26.719,11879.0
2016-06-13 12:40:00,40.29,40.32,40.26,40.28,9666.0,26.6991,26.719,26.6792,26.6925,9666.0
2016-06-13 12:45:00,40.29,40.32,40.22,40.22,16946.0,26.6991,26.719,26.6527,26.6527,16946.0
2016-06-13 12:50:00,40.19,40.26,40.18,40.22,19506.0,26.6328,26.6792,26.6262,26.6527,19506.0
2016-06-13 12:55:00,40.23,40.29,40.2,40.2,29318.0,26.6593,26.6991,26.6394,26.6394,29318.0
2016-06-13 13:00:00,40.21,40.25,40.16,40.16,21979.0,26.6461,26.6726,26.6129,26.6129,21979.0
2016-06-13 13:05:00,40.17,40.23,40.1,40.15,22395.0,26.6196,26.6593,26.5732,26.6063,22395.0
2016-06-13 13:10:00,40.15,40.18,40.1,40.14,10356.0,26.6063,26.6262,26.5732,26.5997,10356.0
2016-06-13 13:15:00,40.13,40.17,40.03,40.03,26792.0,26.5931,26.6196,26.5268,26.5268,26792.0
2016-06-13 13:20:00,40.05,40.17,40.05,40.12,11150.0,26.54,26.6196,26.54,26.5864,11150.0
2016-06-13 13:25:00,40.1,40.26,40.1,40.23,13074.0,26.5732,26.6792,26.5732,26.6593,13074.0
2016-06-13 13:30:00,40.23,40.26,40.15,40.17,20972.0,26.6593,26.6792,26.6063,26.6196,20972.0
2016-06-13 13:35:00,40.18,40.21,39.99,39.99,31523.0,26.6262,26.6461,26.5003,26.5003,31523.0
2016-06-13 13:40:00,40.01,40.03,39.92,39.98,20662.0,26.5135,26.5268,26.4539,26.4937,20662.0
2016-06-13 13:45:00,39.96,40.0,39.85,39.88,24527.0,26.4804,26.5069,26.4075,26.4274,24527.0
2016-06-13 13:50:00,39.88,39.88,39.79,39.8,17509.0,26.4274,26.4274,26.3678,26.3744,17509.0
2016-06-13 13:55:00,39.8,39.89,39.76,39.8,58352.0,26.3744,26.434,26.3479,26.3744,58352.0
2016-06-13 14:00:00,39.8,39.91,39.77,39.83,36163.0,26.3744,26.4473,26.3545,26.3943,36163.0
2016-06-13 14:05:00,39.85,39.88,39.81,39.85,16085.0,26.4075,26.4274,26.381,26.4075,16085.0
2016-06-13 14:10:00,39.84,39.96,39.82,39.93,16602.0,26.4009,26.4804,26.3876,26.4605,16602.0
2016-06-13 14:15:00,39.94,39.95,39.79,39.86,26040.0,26.4672,26.4738,26.3678,26.4141,26040.0
2016-06-13 14:20:00,39.85,39.86,39.77,39.79,124677.0,26.4075,26.4141,26.3545,26.3678,124677.0
2016-06-13 14:25:00,39.77,39.87,39.7,39.84,26860.0,26.3545,26.4208,26.3081,26.4009,26860.0
2016-06-13 14:30:00,39.83,40.08,39.82,40.03,31002.0,26.3943,26.5599,26.3876,26.5268,31002.0
2016-06-13 14:35:00,40.04,40.09,39.99,40.0,14037.0,26.5334,26.5666,26.5003,26.5069,14037.0
2016-06-13 14:40:00,40.01,40.01,39.91,39.94,18793.0,26.5135,26.5135,26.4473,26.4672,18793.0
2016-06-13 14:45:00,39.95,39.96,39.84,39.88,13607.0,26.4738,26.4804,26.4009,26.4274,13607.0
2016-06-13 14:50:00,39.88,39.98,39.88,39.95,16475.0,26.4274,26.4937,26.4274,26.4738,16475.0
2016-06-13 14:55:00,39.93,39.94,39.86,39.88,19063.0,26.4605,26.4672,26.4141,26.4274,19063.0
2016-06-13 15:00:00,39.89,39.93,39.85,39.9,19287.0,26.434,26.4605,26.4075,26.4406,19287.0
2016-06-13 15:05:00,39.88,39.9,39.82,39.87,19892.0,26.4274,26.4406,26.3876,26.4208,19892.0
2016-06-13 15:10:00,39.88,39.91,39.84,39.87,17614.0,26.4274,26.4473,26.4009,26.4208,17614.0
2016-06-13 15:15:00,39.88,39.91,39.81,39.91,16931.0,26.4274,26.4473,26.381,26.4473,16931.0
2016-06-13 15:20:00,39.91,39.94,39.86,39.88,14367.0,26.4473,26.4672,26.4141,26.4274,14367.0
2016-06-13 15:25:00,39.9,39.93,39.84,39.87,13192.0,26.4406,26.4605,26.4009,26.4208,13192.0
2016-06-13 15:30:00,39.87,39.91,39.83,39.88,39999.0,26.4208,26.4473,26.3943,26.4274,39999.0
2016-06-13 15:35:00,39.88,39.96,39.83,39.88,35175.0,26.4274,26.4804,26.3943,26.4274,35175.0
2016-06-13 15:40:00,39.89,39.9,39.82,39.83,34869.0,26.434,26.4406,26.3876,26.3943,34869.0
2016-06-13 15:45:00,39.83,39.95,39.83,39.9,69062.0,26.3943,26.4738,26.3943,26.4406,69062.0
2016-06-13 15:50:00,39.9,39.9,39.82,39.87,60047.0,26.4406,26.4406,26.3876,26.4208,60047.0
2016-06-13 15:55:00,39.87,39.9,39.8,39.85,149689.0,26.4208,26.4406,26.3744,26.4075,149689.0
2016-06-14 09:30:00,39.47,39.98,39.25,39.75,46546.0,26.1557,26.4937,26.0099,26.3412,46546.0
2016-06-14 09:35:00,39.75,39.83,39.37,39.69,89344.0,26.3412,26.3943,26.0894,26.3015,89344.0
2016-06-14 09:40:00,39.69,39.78,39.29,39.37,85330.0,26.3015,26.3611,26.0364,26.0894,85330.0
2016-06-14 09:45:00,39.36,39.44,39.21,39.44,33874.0,26.0828,26.1358,25.9834,26.1358,33874.0
2016-06-14 09:50:00,39.45,39.6,39.41,39.6,44359.0,26.1424,26.2418,26.1159,26.2418,44359.0
2016-06-14 09:55:00,39.62,39.79,39.57,39.78,26081.0,26.2551,26.3678,26.222,26.3611,26081.0
2016-06-14 10:00:00,39.79,39.86,39.61,39.8,23756.0,26.3678,26.4141,26.2485,26.3744,23756.0
2016-06-14 10:05:00,39.86,39.86,39.7,39.82,56727.0,26.4141,26.4141,26.3081,26.3876,56727.0
2016-06-14 10:10:00,39.76,39.89,39.76,39.8,130861.0,26.3479,26.434,26.3479,26.3744,130861.0
2016-06-14 10:15:00,39.8,39.9,39.78,39.79,34624.0,26.3744,26.4406,26.3611,26.3678,34624.0
2016-06-14 10:20:00,39.78,39.9,39.75,39.82,59403.0,26.3611,26.4406,26.3412,26.3876,59403.0
2016-06-14 10:25:00,39.83,39.95,39.78,39.92,16552.0,26.3943,26.4738,26.3611,26.4539,16552.0
2016-06-14 10:30:00,39.88,39.94,39.82,39.84,29152.0,26.4274,26.4672,26.3876,26.4009,29152.0
2016-06-14 10:35:00,39.83,39.92,39.74,39.81,31261.0,26.3943,26.4539,26.3346,26.381,31261.0
2016-06-14 10:40:00,39.81,39.81,39.53,39.54,16793.0,26.381,26.381,26.1955,26.2021,16793.0
2016-06-14 10:45:00,39.53,39.53,39.25,39.3,23634.0,26.1955,26.1955,26.0099,26.043,23634.0
2016-06-14 10:50:00,39.31,39.35,39.1,39.1,20089.0,26.0497,26.0762,25.9105,25.9105,20089.0
2016-06-14 10:55:00,39.07,39.16,39.02,39.1,44553.0,25.8906,25.9503,25.8575,25.9105,44553.0
2016-06-14 11:00:00,39.12,39.12,39.01,39.06,40694.0,25.9238,25.9238,25.8509,25.884,40694.0
2016-06-14 11:05:00,39.06,39.08,38.98,38.99,68845.0,25.884,25.8973,25.831,25.8376,68845.0
2016-06-14 11:10:00,39.0,39.0,38.81,38.82,76305.0,25.8442,25.8442,25.7183,25.725,76305.0
2016-06-14 11:15:00,38.83,38.87,38.74,38.87,27780.0,25.7316,25.7581,25.6719,25.7581,27780.0
2016-06-14 11:20:00,38.88,38.94,38.81,38.81,23491.0,25.7647,25.8045,25.7183,25.7183,23491.0
2016-06-14 11:25:00,38.81,38.91,38.77,38.89,37816.0,25.7183,25.7846,25.6918,25.7713,37816.0
2016-06-14 11:30:00,38.89,38.92,38.81,38.86,98945.0,25.7713,25.7912,25.7183,25.7515,98945.0
2016-06-14 11:35:00,38.89,38.94,38.85,38.87,60917.0,25.7713,25.8045,25.7448,25.7581,60917.0
2016-06-14 11:40:00,38.86,38.88,38.65,38.67,27436.0,25.7515,25.7647,25.6123,25.6256,27436.0
2016-06-14 11:45:00,38.67,38.85,38.55,38.55,88998.0,25.6256,25.7448,25.546,25.546,88998.0
2016-06-14 11:50:00,38.54,38.91,38.53,38.9,178638.0,25.5394,25.7846,25.5328,25.778,178638.0
2016-06-14 11:55:00,38.89,38.93,38.8,38.93,86507.0,25.7713,25.7979,25.7117,25.7979,86507.0
2016-06-14 12:00:00,38.94,39.07,38.94,39.03,40175.0,25.8045,25.8906,25.8045,25.8641,40175.0
2016-06-14 12:05:00,39.03,39.1,38.99,39.05,30093.0,25.8641,25.9105,25.8376,25.8774,30093.0
2016-06-14 12:10:00,39.05,39.12,39.0,39.07,27667.0,25.8774,25.9238,25.8442,25.8906,27667.0
2016-06-14 12:15:00,39.08,39.22,39.07,39.19,16824.0,25.8973,25.99,25.8906,25.9701,16824.0
2016-06-14 12:20:00,39.2,39.23,39.18,39.22,29927.0,25.9768,25.9967,25.9635,25.99,29927.0
2016-06-14 12:25:00,39.22,39.23,39.2,39.23,41115.0,25.99,25.9967,25.9768,25.9967,41115.0
2016-06-14 12:30:00,39.23,39.23,39.16,39.19,26429.0,25.9967,25.9967,25.9503,25.9701,26429.0
2016-06-14 12:35:00,39.19,39.22,39.17,39.19,18994.0,25.9701,25.99,25.9569,25.9701,18994.0
2016-06-14 12:40:00,39.2,39.22,39.18,39.22,14403.0,25.9768,25.99,25.9635,25.99,14403.0
2016-06-14 12:45:00,39.22,39.23,39.19,39.21,12641.0,25.99,25.9967,25.9701,25.9834,12641.0
2016-06-14 12:50:00,39.21,39.37,39.2,39.34,226224.0,25.9834,26.0894,25.9768,26.0696,226224.0
2016-06-14 12:55:00,39.34,39.34,39.23,39.25,19111.0,26.0696,26.0696,25.9967,26.0099,19111.0
2016-06-14 13:00:00,39.25,39.27,39.18,39.24,23660.0,26.0099,26.0232,25.9635,26.0033,23660.0
2016-06-14 13:05:00,39.25,39.29,39.15,39.19,26206.0,26.0099,26.0364,25.9436,25.9701,26206.0
2016-06-14 13:10:00,39.18,39.18,39.08,39.09,25028.0,25.9635,25.9635,25.8973,25.9039,25028.0
2016-06-14 13:15:00,39.09,39.16,39.0,39.01,31007.0,25.9039,25.9503,25.8442,25.8509,31007.0
2016-06-14 13:20:00,39.01,39.04,38.89,38.9,29455.0,25.8509,25.8707,25.7713,25.778,29455.0
2016-06-14 13:25:00,38.9,38.91,38.81,38.82,36360.0,25.778,25.7846,25.7183,25.725,36360.0
2016-06-14 13:30:00,38.82,38.95,38.82,38.95,43779.0,25.725,25.8111,25.725,25.8111,43779.0
2016-06-14 13:35:00,38.94,38.96,38.89,38.94,26347.0,25.8045,25.8177,25.7713,25.8045,26347.0
2016-06-14 13:40:00,38.92,38.96,38.86,38.88,39591.0,25.7912,25.8177,25.7515,25.7647,39591.0
2016-06-14 13:45:00,38.87,38.88,38.72,38.75,35897.0,25.7581,25.7647,25.6587,25.6786,35897.0
2016-06-14 13:50:00,38.75,38.75,38.61,38.62,29571.0,25.6786,25.6786,25.5858,25.5924,29571.0
2016-06-14 13:55:00,38.62,38.62,38.52,38.59,40458.0,25.5924,25.5924,25.5262,25.5725,40458.0
2016-06-14 14:00:00,38.6,38.65,38.54,38.63,34179.0,25.5792,25.6123,25.5394,25.5991,34179.0
2016-06-14 14:05:00,38.63,38.69,38.59,38.6,33457.0,25.5991,25.6388,25.5725,25.5792,33457.0
2016-06-14 14:10:00,38.6,38.61,38.56,38.6,26809.0,25.5792,25.5858,25.5527,25.5792,26809.0
2016-06-14 14:15:00,38.61,38.69,38.6,38.6,29491.0,25.5858,25.6388,25.5792,25.5792,29491.0
2016-06-14 14:20:00,38.59,38.59,38.32,38.33,163061.0,25.5725,25.5725,25.3936,25.4003,163061.0
2016-06-14 14:25:00,38.32,38.62,38.32,38.6,47008.0,25.3936,25.5924,25.3936,25.5792,47008.0
2016-06-14 14:30:00,38.6,38.65,38.53,38.55,41805.0,25.5792,25.6123,25.5328,25.546,41805.0
2016-06-14 14:35:00,38.55,38.7,38.53,38.69,54059.0,25.546,25.6454,25.5328,25.6388,54059.0
2016-06-14 14:40:00,38.69,38.78,38.68,38.77,51604.0,25.6388,25.6985,25.6322,25.6918,51604.0
2016-06-14 14:45:00,38.78,38.8,38.72,38.78,22159.0,25.6985,25.7117,25.6587,25.6985,22159.0
2016-06-14 14:50:00,38.79,38.86,38.76,38.85,59085.0,25.7051,25.7515,25.6852,25.7448,59085.0
2016-06-14 14:55:00,38.86,38.98,38.85,38.96,50355.0,25.7515,25.831,25.7448,25.8177,50355.0
2016-06-14 15:00:00,38.97,39.0,38.91,39.0,51273.0,25.8244,25.8442,25.7846,25.8442,51273.0
2016-06-14 15:05:00,38.99,39.07,38.96,39.0,39073.0,25.8376,25.8906,25.8177,25.8442,39073.0
2016-06-14 15:10:00,39.0,39.12,38.97,39.11,52407.0,25.8442,25.9238,25.8244,25.9171,52407.0
2016-06-14 15:15:00,39.1,39.16,39.04,39.05,79921.0,25.9105,25.9503,25.8707,25.8774,79921.0
2016-06-14 15:20:00,39.05,39.06,38.98,38.99,66398.0,25.8774,25.884,25.831,25.8376,66398.0
2016-06-14 15:25:00,38.99,39.14,38.95,39.13,21995.0,25.8376,25.937,25.8111,25.9304,21995.0
2016-06-14 15:30:00,39.12,39.34,39.12,39.34,62541.0,25.9238,26.0696,25.9238,26.0696,62541.0
2016-06-14 15:35:00,39.35,39.51,39.34,39.5,36091.0,26.0762,26.1822,26.0696,26.1756,36091.0
2016-06-14 15:40:00,39.5,39.56,39.4,39.52,51442.0,26.1756,26.2153,26.1093,26.1888,51442.0
2016-06-14 15:45:00,39.5,39.5,39.34,39.39,75168.0,26.1756,26.1756,26.0696,26.1027,75168.0
2016-06-14 15:50:00,39.38,39.5,39.35,39.47,99351.0,26.0961,26.1756,26.0762,26.1557,99351.0
2016-06-14 15:55:00,39.47,39.53,39.45,39.52,82606.0,26.1557,26.1955,26.1424,26.1888,82606.0
2016-06-15 09:30:00,39.35,39.63,39.31,39.56,21992.0,26.0762,26.2617,26.0497,26.2153,21992.0
2016-06-15 09:35:00,39.55,39.63,39.25,39.44,14630.0,26.2087,26.2617,26.0099,26.1358,14630.0
2016-06-15 09:40:00,39.2,39.25,38.83,38.88,12516.0,25.9768,26.0099,25.7316,25.7647,12516.0
2016-06-15 09:45:00,38.86,39.12,38.85,39.11,41046.0,25.7515,25.9238,25.7448,25.9171,41046.0
2016-06-15 09:50:00,39.11,39.33,39.1,39.14,23080.0,25.9171,26.0629,25.9105,25.937,23080.0
2016-06-15 09:55:00,39.18,39.2,38.93,39.1,13748.0,25.9635,25.9768,25.7979,25.9105,13748.0
2016-06-15 10:00:00,39.09,39.57,39.09,39.52,45666.0,25.9039,26.222,25.9039,26.1888,45666.0
2016-06-15 10:05:00,39.5,39.9,39.5,39.73,39777.0,26.1756,26.4406,26.1756,26.328,39777.0
2016-06-15 10:10:00,39.73,40.01,39.72,40.01,27453.0,26.328,26.5135,26.3214,26.5135,27453.0
2016-06-15 10:15:00,39.98,40.15,39.9,40.14,17999.0,26.4937,26.6063,26.4406,26.5997,17999.0
2016-06-15 10:20:00,40.11,40.14,39.94,40.06,29789.0,26.5798,26.5997,26.4672,26.5467,29789.0
2016-06-15 10:25:00,40.03,40.2,39.97,40.0,51380.0,26.5268,26.6394,26.487,26.5069,51380.0
2016-06-15 10:30:00,40.05,40.47,40.04,40.47,90877.0,26.54,26.8184,26.5334,26.8184,90877.0
2016-06-15 10:35:00,40.49,40.67,40.48,40.48,39096.0,26.8316,26.9509,26.825,26.825,39096.0
2016-06-15 10:40:00,40.46,40.46,40.24,40.25,36731.0,26.8117,26.8117,26.666,26.6726,36731.0
2016-06-15 10:45:00,40.24,40.29,40.17,40.26,33472.0,26.666,26.6991,26.6196,26.6792,33472.0
2016-06-15 10:50:00,40.27,40.43,40.27,40.37,136647.0,26.6858,26.7919,26.6858,26.7521,136647.0
2016-06-15 10:55:00,40.37,40.66,40.32,40.66,39380.0,26.7521,26.9443,26.719,26.9443,39380.0
2016-06-15 11:00:00,40.63,40.86,40.6,40.82,29861.0,26.9244,27.0768,26.9045,27.0503,29861.0
2016-06-15 11:05:00,40.84,41.03,40.84,40.99,38894.0,27.0636,27.1895,27.0636,27.163,38894.0
2016-06-15 11:10:00,41.02,41.34,41.02,41.2,35737.0,27.1828,27.3949,27.1828,27.3021,35737.0
2016-06-15 11:15:00,41.23,41.49,41.23,41.38,48294.0,27.322,27.4943,27.322,27.4214,48294.0
2016-06-15 11:20:00,41.37,41.51,41.27,41.49,39061.0,27.4148,27.5076,27.3485,27.4943,39061.0
2016-06-15 11:25:00,41.48,41.51,41.36,41.47,49697.0,27.4877,27.5076,27.4081,27.481,49697.0
2016-06-15 11:30:00,41.45,41.45,41.21,41.37,77001.0,27.4678,27.4678,27.3087,27.4148,77001.0
2016-06-15 11:35:00,41.35,41.55,41.33,41.54,39740.0,27.4015,27.5341,27.3883,27.5274,39740.0
2016-06-15 11:40:00,41.54,41.68,41.49,41.61,86199.0,27.5274,27.6202,27.4943,27.5738,86199.0
2016-06-15 11:45:00,41.6,41.69,41.5,41.5,38928.0,27.5672,27.6268,27.5009,27.5009,38928.0
2016-06-15 11:50:00,41.48,41.64,41.43,41.43,49777.0,27.4877,27.5937,27.4545,27.4545,49777.0
2016-06-15 11:55:00,41.44,41.59,41.39,41.42,52102.0,27.4612,27.5606,27.428,27.4479,52102.0
2016-06-15 12:00:00,41.42,41.43,41.27,41.41,23072.0,27.4479,27.4545,27.3485,27.4413,23072.0
2016-06-15 12:05:00,41.41,41.59,41.31,41.57,21176.0,27.4413,27.5606,27.375,27.5473,21176.0
2016-06-15 12:10:00,41.57,41.63,41.47,41.47,26234.0,27.5473,27.5871,27.481,27.481,26234.0
2016-06-15 12:15:00,41.46,41.67,41.44,41.67,33853.0,27.4744,27.6136,27.4612,27.6136,33853.0
2016-06-15 12:20:00,41.64,41.7,41.48,41.51,32044.0,27.5937,27.6335,27.4877,27.5076,32044.0
2016-06-15 12:25:00,41.49,41.62,41.45,41.62,21075.0,27.4943,27.5804,27.4678,27.5804,21075.0
2016-06-15 12:30:00,41.59,41.66,41.55,41.6,30957.0,27.5606,27.607,27.5341,27.5672,30957.0
2016-06-15 12:35:00,41.6,41.69,41.58,41.69,33947.0,27.5672,27.6268,27.5539,27.6268,33947.0
2016-06-15 12:40:00,41.67,41.68,41.57,41.59,69037.0,27.6136,27.6202,27.5473,27.5606,69037.0
2016-06-15 12:45:00,41.59,41.66,41.58,41.59,38992.0,27.5606,27.607,27.5539,27.5606,38992.0
2016-06-15 12:50:00,41.6,41.7,41.59,41.65,38876.0,27.5672,27.6335,27.5606,27.6003,38876.0
2016-06-15 12:55:00,41.65,41.67,41.59,41.63,21114.0,27.6003,27.6136,27.5606,27.5871,21114.0
2016-06-15 13:00:00,41.61,41.71,41.61,41.63,34490.0,27.5738,27.6401,27.5738,27.5871,34490.0
2016-06-15 13:05:00,41.61,41.68,41.6,41.64,43459.0,27.5738,27.6202,27.5672,27.5937,43459.0
2016-06-15 13:10:00,41.66,41.73,41.61,41.62,78633.0,27.607,27.6533,27.5738,27.5804,78633.0
2016-06-15 13:15:00,41.63,41.69,41.61,41.62,28510.0,27.5871,27.6268,27.5738,27.5804,28510.0
2016-06-15 13:20:00,41.62,41.63,41.54,41.59,80851.0,27.5804,27.5871,27.5274,27.5606,80851.0
2016-06-15 13:25:00,41.58,41.67,41.55,41.6,21662.0,27.5539,27.6136,27.5341,27.5672,21662.0
2016-06-15 13:30:00,41.6,41.61,41.55,41.58,59228.0,27.5672,27.5738,27.5341,27.5539,59228.0
2016-06-15 13:35:00,41.58,41.69,41.55,41.65,33526.0,27.5539,27.6268,27.5341,27.6003,33526.0
2016-06-15 13:40:00,41.66,41.71,41.62,41.68,46731.0,27.607,27.6401,27.5804,27.6202,46731.0
2016-06-15 13:45:00,41.68,41.86,41.65,41.84,55728.0,27.6202,27.7395,27.6003,27.7262,55728.0
2016-06-15 13:50:00,41.85,41.91,41.82,41.84,37258.0,27.7329,27.7726,27.713,27.7262,37258.0
2016-06-15 13:55:00,41.84,41.84,41.46,41.46,23877.0,27.7262,27.7262,27.4744,27.4744,23877.0
2016-06-15 14:00:00,41.48,41.56,41.35,41.43,59883.0,27.4877,27.5407,27.4015,27.4545,59883.0
2016-06-15 14:05:00,41.48,41.61,41.33,41.34,43165.0,27.4877,27.5738,27.3883,27.3949,43165.0
2016-06-15 14:10:00,41.35,41.39,41.14,41.15,23088.0,27.4015,27.428,27.2624,27.269,23088.0
2016-06-15 14:15:00,41.18,41.47,41.18,41.39,27200.0,27.2889,27.481,27.2889,27.428,27200.0
2016-06-15 14:20:00,41.34,41.42,41.27,41.3,22217.0,27.3949,27.4479,27.3485,27.3684,22217.0
2016-06-15 14:25:00,41.32,41.46,41.21,41.21,21951.0,27.3816,27.4744,27.3087,27.3087,21951.0
2016-06-15 14:30:00,41.15,41.26,40.91,40.97,83933.0,27.269,27.3419,27.1099,27.1497,83933.0
2016-06-15 14:35:00,40.96,40.97,40.8,40.83,31395.0,27.1431,27.1497,27.0371,27.0569,31395.0
2016-06-15 14:40:00,40.81,40.86,40.75,40.81,32906.0,27.0437,27.0768,27.0039,27.0437,32906.0
2016-06-15 14:45:00,40.81,40.84,40.73,40.74,65119.0,27.0437,27.0636,26.9907,26.9973,65119.0
2016-06-15 14:50:00,40.75,40.86,40.65,40.71,44437.0,27.0039,27.0768,26.9377,26.9774,44437.0
2016-06-15 14:55:00,40.7,40.78,40.66,40.68,60735.0,26.9708,27.0238,26.9443,26.9575,60735.0
2016-06-15 15:00:00,40.67,40.93,40.66,40.9,27818.0,26.9509,27.1232,26.9443,27.1033,27818.0
2016-06-15 15:05:00,40.89,41.01,40.89,40.99,20372.0,27.0967,27.1762,27.0967,27.163,20372.0
2016-06-15 15:10:00,40.98,41.21,40.96,41.18,17033.0,27.1563,27.3087,27.1431,27.2889,17033.0
2016-06-15 15:15:00,41.17,41.31,41.1,41.31,28187.0,27.2822,27.375,27.2359,27.375,28187.0
2016-06-15 15:20:00,41.31,41.35,41.14,41.21,26802.0,27.375,27.4015,27.2624,27.3087,26802.0
2016-06-15 15:25:00,41.24,41.24,41.07,41.2,16076.0,27.3286,27.3286,27.216,27.3021,16076.0
2016-06-15 15:30:00,41.19,41.29,41.13,41.16,51304.0,27.2955,27.3618,27.2557,27.2756,51304.0
2016-06-15 15:35:00,41.15,41.18,40.98,41.0,34407.0,27.269,27.2889,27.1563,27.1696,34407.0
2016-06-15 15:40:00,41.0,41.04,40.74,40.74,57892.0,27.1696,27.1961,26.9973,26.9973,57892.0
2016-06-15 15:45:00,40.74,40.81,40.67,40.81,54542.0,26.9973,27.0437,26.9509,27.0437,54542.0
2016-06-15 15:50:00,40.81,40.85,40.7,40.79,88550.0,27.0437,27.0702,26.9708,27.0304,88550.0
2016-06-15 15:55:00,40.78,40.81,40.77,40.79,117827.0,27.0238,27.0437,27.0172,27.0304,117827.0
2016-06-16 09:30:00,40.09,40.35,40.0,40.11,11714.0,26.5666,26.7389,26.5069,26.5798,11714.0
2016-06-16 09:35:00,39.92,40.02,39.69,39.91,9885.0,26.4539,26.5202,26.3015,26.4473,9885.0
2016-06-16 09:40:00,39.92,39.92,39.6,39.7,9293.0,26.4539,26.4539,26.2418,26.3081,9293.0
2016-06-16 09:45:00,39.6,39.73,39.57,39.62,15943.0,26.2418,26.328,26.222,26.2551,15943.0
2016-06-16 09:50:00,39.64,39.82,39.6,39.73,11300.0,26.2684,26.3876,26.2418,26.328,11300.0
2016-06-16 09:55:00,39.69,39.69,39.53,39.6,23611.0,26.3015,26.3015,26.1955,26.2418,23611.0
2016-06-16 10:00:00,39.57,39.6,39.2,39.36,33883.0,26.222,26.2418,25.9768,26.0828,33883.0
2016-06-16 10:05:00,39.35,39.36,39.19,39.23,25369.0,26.0762,26.0828,25.9701,25.9967,25369.0
2016-06-16 10:10:00,39.2,39.57,39.2,39.54,11466.0,25.9768,26.222,25.9768,26.2021,11466.0
2016-06-16 10:15:00,39.49,39.54,39.27,39.41,7934.0,26.169,26.2021,26.0232,26.1159,7934.0
2016-06-16 10:20:00,39.43,39.43,39.2,39.22,20915.0,26.1292,26.1292,25.9768,25.99,20915.0
2016-06-16 10:25:00,39.2,39.38,39.06,39.38,37973.0,25.9768,26.0961,25.884,26.0961,37973.0
2016-06-16 10:30:00,39.38,39.38,39.01,39.01,20187.0,26.0961,26.0961,25.8509,25.8509,20187.0
2016-06-16 10:35:00,39.04,39.13,38.99,39.09,37648.0,25.8707,25.9304,25.8376,25.9039,37648.0
2016-06-16 10:40:00,39.12,39.38,39.08,39.35,14033.0,25.9238,26.0961,25.8973,26.0762,14033.0
2016-06-16 10:45:00,39.37,39.66,39.37,39.64,10824.0,26.0894,26.2816,26.0894,26.2684,10824.0
2016-06-16 10:50:00,39.63,39.7,39.55,39.7,22168.0,26.2617,26.3081,26.2087,26.3081,22168.0
2016-06-16 10:55:00,39.74,40.0,39.73,39.99,15860.0,26.3346,26.5069,26.328,26.5003,15860.0
2016-06-16 11:00:00,39.98,40.13,39.89,40.05,23599.0,26.4937,26.5931,26.434,26.54,23599.0
2016-06-16 11:05:00,40.02,40.15,39.99,40.07,12244.0,26.5202,26.6063,26.5003,26.5533,12244.0
2016-06-16 11:10:00,40.06,40.27,40.04,40.23,32096.0,26.5467,26.6858,26.5334,26.6593,32096.0
2016-06-16 11:15:00,40.21,40.26,39.86,39.88,23598.0,26.6461,26.6792,26.4141,26.4274,23598.0
2016-06-16 11:20:00,39.86,40.22,39.84,40.22,15391.0,26.4141,26.6527,26.4009,26.6527,15391.0
2016-06-16 11:25:00,40.26,40.44,40.2,40.37,15401.0,26.6792,26.7985,26.6394,26.7521,15401.0
2016-06-16 11:30:00,40.34,40.47,40.23,40.4,11992.0,26.7322,26.8184,26.6593,26.772,11992.0
2016-06-16 11:35:00,40.38,40.45,40.3,40.42,15900.0,26.7587,26.8051,26.7057,26.7852,15900.0
2016-06-16 11:40:00,40.45,40.53,40.36,40.36,26728.0,26.8051,26.8581,26.7455,26.7455,26728.0
2016-06-16 11:45:00,40.36,40.37,40.22,40.37,22500.0,26.7455,26.7521,26.6527,26.7521,22500.0
2016-06-16 11:50:00,40.35,40.46,40.28,40.29,17057.0,26.7389,26.8117,26.6925,26.6991,17057.0
2016-06-16 11:55:00,40.26,40.32,40.16,40.17,15060.0,26.6792,26.719,26.6129,26.6196,15060.0
2016-06-16 12:00:00,40.19,40.37,40.19,40.32,12655.0,26.6328,26.7521,26.6328,26.719,12655.0
2016-06-16 12:05:00,40.34,40.44,40.31,40.43,10655.0,26.7322,26.7985,26.7123,26.7919,10655.0
2016-06-16 12:10:00,40.45,40.57,40.44,40.54,43538.0,26.8051,26.8846,26.7985,26.8648,43538.0
2016-06-16 12:15:00,40.53,40.64,40.47,40.58,34466.0,26.8581,26.931,26.8184,26.8913,34466.0
2016-06-16 12:20:00,40.61,40.65,40.44,40.65,20986.0,26.9111,26.9377,26.7985,26.9377,20986.0
2016-06-16 12:25:00,40.64,40.65,40.54,40.63,9446.0,26.931,26.9377,26.8648,26.9244,9446.0
2016-06-16 12:30:00,40.63,40.64,40.47,40.6,13060.0,26.9244,26.931,26.8184,26.9045,13060.0
2016-06-16 12:35:00,40.59,40.7,40.46,40.64,12850.0,26.8979,26.9708,26.8117,26.931,12850.0
2016-06-16 12:40:00,40.62,40.81,40.6,40.81,13596.0,26.9178,27.0437,26.9045,27.0437,13596.0
2016-06-16 12:45:00,40.79,40.86,40.74,40.79,11394.0,27.0304,27.0768,26.9973,27.0304,11394.0
2016-06-16 12:50:00,40.83,40.83,40.72,40.73,4636.0,27.0569,27.0569,26.984,26.9907,4636.0
2016-06-16 12:55:00,40.75,40.79,40.66,40.74,15582.0,27.0039,27.0304,26.9443,26.9973,15582.0
2016-06-16 13:00:00,40.72,40.86,40.72,40.83,15507.0,26.984,27.0768,26.984,27.0569,15507.0
2016-06-16 13:05:00,40.8,40.8,40.71,40.78,7200.0,27.0371,27.0371,26.9774,27.0238,7200.0
2016-06-16 13:10:00,40.78,40.78,40.5,40.59,18650.0,27.0238,27.0238,26.8383,26.8979,18650.0
2016-06-16 13:15:00,40.57,40.57,40.38,40.5,12934.0,26.8846,26.8846,26.7587,26.8383,12934.0
2016-06-16 13:20:00,40.54,40.59,40.4,40.51,10759.0,26.8648,26.8979,26.772,26.8449,10759.0
2016-06-16 13:25:00,40.52,40.61,40.47,40.5,10535.0,26.8515,26.9111,26.8184,26.8383,10535.0
2016-06-16 13:30:00,40.5,40.62,40.47,40.48,17409.0,26.8383,26.9178,26.8184,26.825,17409.0
2016-06-16 13:35:00,40.48,40.53,40.4,40.49,10361.0,26.825,26.8581,26.772,26.8316,10361.0
2016-06-16 13:40:00,40.51,40.52,40.3,40.32,11140.0,26.8449,26.8515,26.7057,26.719,11140.0
2016-06-16 13:45:00,40.34,40.39,40.25,40.29,18558.0,26.7322,26.7654,26.6726,26.6991,18558.0
2016-06-16 13:50:00,40.31,40.35,40.28,40.33,14816.0,26.7123,26.7389,26.6925,26.7256,14816.0
2016-06-16 13:55:00,40.35,40.41,40.29,40.32,11212.0,26.7389,26.7786,26.6991,26.719,11212.0
2016-06-16 14:00:00,40.31,40.44,40.27,40.42,15288.0,26.7123,26.7985,26.6858,26.7852,15288.0
2016-06-16 14:05:00,40.4,40.48,40.35,40.45,11020.0,26.772,26.825,26.7389,26.8051,11020.0
2016-06-16 14:10:00,40.44,40.62,40.44,40.54,11071.0,26.7985,26.9178,26.7985,26.8648,11071.0
2016-06-16 14:15:00,40.54,40.81,40.54,40.76,18798.0,26.8648,27.0437,26.8648,27.0105,18798.0
2016-06-16 14:20:00,40.8,40.82,40.67,40.76,6400.0,27.0371,27.0503,26.9509,27.0105,6400.0
2016-06-16 14:25:00,40.77,40.77,40.43,40.54,14558.0,27.0172,27.0172,26.7919,26.8648,14558.0
2016-06-16 14:30:00,40.55,40.62,40.5,40.57,5886.0,26.8714,26.9178,26.8383,26.8846,5886.0
2016-06-16 14:35:00,40.57,40.71,40.57,40.67,10640.0,26.8846,26.9774,26.8846,26.9509,10640.0
2016-06-16 14:40:00,40.68,40.72,40.62,40.71,6608.0,26.9575,26.984,26.9178,26.9774,6608.0
2016-06-16 14:45:00,40.72,40.75,40.58,40.7,25096.0,26.984,27.0039,26.8913,26.9708,25096.0
2016-06-16 14:50:00,40.71,40.77,40.53,40.74,80250.0,26.9774,27.0172,26.8581,26.9973,80250.0
2016-06-16 14:55:00,40.79,40.81,40.58,40.61,23997.0,27.0304,27.0437,26.8913,26.9111,23997.0
2016-06-16 15:00:00,40.58,40.59,40.49,40.57,21366.0,26.8913,26.8979,26.8316,26.8846,21366.0
2016-06-16 15:05:00,40.55,40.55,40.38,40.42,14088.0,26.8714,26.8714,26.7587,26.7852,14088.0
2016-06-16 15:10:00,40.43,40.46,40.38,40.45,15015.0,26.7919,26.8117,26.7587,26.8051,15015.0
2016-06-16 15:15:00,40.46,40.5,40.39,40.39,11626.0,26.8117,26.8383,26.7654,26.7654,11626.0
2016-06-16 15:20:00,40.4,40.55,40.4,40.55,17865.0,26.772,26.8714,26.772,26.8714,17865.0
2016-06-16 15:25:00,40.52,40.54,40.43,40.49,29776.0,26.8515,26.8648,26.7919,26.8316,29776.0
2016-06-16 15:30:00,40.5,40.7,40.49,40.67,48876.0,26.8383,26.9708,26.8316,26.9509,48876.0
2016-06-16 15:35:00,40.67,40.67,40.56,40.58,32163.0,26.9509,26.9509,26.878,26.8913,32163.0
2016-06-16 15:40:00,40.59,40.61,40.51,40.56,40429.0,26.8979,26.9111,26.8449,26.878,40429.0
2016-06-16 15:45:00,40.54,40.56,40.46,40.52,58675.0,26.8648,26.878,26.8117,26.8515,58675.0
2016-06-16 15:50:00,40.51,40.54,40.47,40.48,37152.0,26.8449,26.8648,26.8184,26.825,37152.0
2016-06-16 15:55:00,40.47,40.5,40.39,40.46,124571.0,26.8184,26.8383,26.7654,26.8117,124571.0
2016-06-17 09:30:00,41.06,41.25,40.89,41.25,91240.0,27.2093,27.3353,27.0967,27.3353,91240.0
2016-06-17 09:35:00,41.24,41.5,40.93,41.04,74704.0,27.3286,27.5009,27.1232,27.1961,74704.0
2016-06-17 09:40:00,40.9,41.49,40.87,41.19,14933.0,27.1033,27.4943,27.0834,27.2955,14933.0
2016-06-17 09:45:00,41.31,41.42,41.13,41.28,55592.0,27.375,27.4479,27.2557,27.3551,55592.0
2016-06-17 09:50:00,41.33,41.58,41.3,41.39,48122.0,27.3883,27.5539,27.3684,27.428,48122.0
2016-06-17 09:55:00,41.44,41.65,41.43,41.65,46858.0,27.4612,27.6003,27.4545,27.6003,46858.0
2016-06-17 10:00:00,41.61,41.65,41.38,41.47,27603.0,27.5738,27.6003,27.4214,27.481,27603.0
2016-06-17 10:05:00,41.47,41.5,41.32,41.37,19076.0,27.481,27.5009,27.3816,27.4148,19076.0
2016-06-17 10:10:00,41.35,41.5,41.33,41.4,15093.0,27.4015,27.5009,27.3883,27.4347,15093.0
2016-06-17 10:15:00,41.43,41.57,41.32,41.39,16447.0,27.4545,27.5473,27.3816,27.428,16447.0
2016-06-17 10:20:00,41.42,41.46,41.31,41.35,11500.0,27.4479,27.4744,27.375,27.4015,11500.0
2016-06-17 10:25:00,41.33,41.43,41.22,41.23,38819.0,27.3883,27.4545,27.3154,27.322,38819.0
2016-06-17 10:30:00,41.22,41.45,41.13,41.45,29557.0,27.3154,27.4678,27.2557,27.4678,29557.0
2016-06-17 10:35:00,41.44,41.6,41.36,41.46,12932.0,27.4612,27.5672,27.4081,27.4744,12932.0
2016-06-17 10:40:00,41.48,41.65,41.44,41.64,16963.0,27.4877,27.6003,27.4612,27.5937,16963.0
2016-06-17 10:45:00,41.67,41.77,41.61,41.73,13535.0,27.6136,27.6798,27.5738,27.6533,13535.0
2016-06-17 10:50:00,41.71,41.85,41.67,41.77,15234.0,27.6401,27.7329,27.6136,27.6798,15234.0
2016-06-17 10:55:00,41.76,41.84,41.69,41.74,17075.0,27.6732,27.7262,27.6268,27.66,17075.0
2016-06-17 11:00:00,41.73,41.8,41.45,41.58,39201.0,27.6533,27.6997,27.4678,27.5539,39201.0
2016-06-17 11:05:00,41.54,41.84,41.5,41.66,17863.0,27.5274,27.7262,27.5009,27.607,17863.0
2016-06-17 11:10:00,41.66,41.73,41.4,41.49,47261.0,27.607,27.6533,27.4347,27.4943,47261.0
2016-06-17 11:15:00,41.5,41.59,41.44,41.52,82404.0,27.5009,27.5606,27.4612,27.5142,82404.0
2016-06-17 11:20:00,41.52,41.74,41.51,41.57,29554.0,27.5142,27.66,27.5076,27.5473,29554.0
2016-06-17 11:25:00,41.58,41.76,41.43,41.43,22073.0,27.5539,27.6732,27.4545,27.4545,22073.0
2016-06-17 11:30:00,41.43,41.63,41.41,41.6,21581.0,27.4545,27.5871,27.4413,27.5672,21581.0
2016-06-17 11:35:00,41.59,41.59,41.46,41.57,17093.0,27.5606,27.5606,27.4744,27.5473,17093.0
2016-06-17 11:40:00,41.57,41.68,41.52,41.57,32616.0,27.5473,27.6202,27.5142,27.5473,32616.0
2016-06-17 11:45:00,41.56,41.64,41.52,41.54,18472.0,27.5407,27.5937,27.5142,27.5274,18472.0
2016-06-17 11:50:00,41.54,41.66,41.54,41.54,18260.0,27.5274,27.607,27.5274,27.5274,18260.0
2016-06-17 11:55:00,41.52,41.7,41.52,41.65,11924.0,27.5142,27.6335,27.5142,27.6003,11924.0
2016-06-17 12:00:00,41.65,41.71,41.64,41.66,11401.0,27.6003,27.6401,27.5937,27.607,11401.0
2016-06-17 12:05:00,41.67,41.79,41.62,41.74,9729.0,27.6136,27.6931,27.5804,27.66,9729.0
2016-06-17 12:10:00,41.78,41.84,41.68,41.73,25338.0,27.6865,27.7262,27.6202,27.6533,25338.0
2016-06-17 12:15:00,41.75,41.86,41.74,41.84,33103.0,27.6666,27.7395,27.66,27.7262,33103.0
2016-06-17 12:20:00,41.86,41.89,41.76,41.82,31803.0,27.7395,27.7594,27.6732,27.713,31803.0
2016-06-17 12:25:00,41.81,41.82,41.7,41.77,14646.0,27.7064,27.713,27.6335,27.6798,14646.0
2016-06-17 12:30:00,41.77,41.81,41.72,41.73,32586.0,27.6798,27.7064,27.6467,27.6533,32586.0
2016-06-17 12:35:00,41.7,41.74,41.64,41.64,10748.0,27.6335,27.66,27.5937,27.5937,10748.0
2016-06-17 12:40:00,41.67,41.78,41.67,41.74,8855.0,27.6136,27.6865,27.6136,27.66,8855.0
2016-06-17 12:45:00,41.7,41.78,41.67,41.68,11787.0,27.6335,27.6865,27.6136,27.6202,11787.0
2016-06-17 12:50:00,41.7,41.77,41.67,41.67,9446.0,27.6335,27.6798,27.6136,27.6136,9446.0
2016-06-17 12:55:00,41.66,41.72,41.62,41.69,17815.0,27.607,27.6467,27.5804,27.6268,17815.0
2016-06-17 13:00:00,41.69,41.69,41.35,41.39,89190.0,27.6268,27.6268,27.4015,27.428,89190.0
2016-06-17 13:05:00,41.38,41.42,41.31,41.4,99885.0,27.4214,27.4479,27.375,27.4347,99885.0
2016-06-17 13:10:00,41.39,41.41,41.27,41.33,14465.0,27.428,27.4413,27.3485,27.3883,14465.0
2016-06-17 13:15:00,41.32,41.32,41.18,41.19,29688.0,27.3816,27.3816,27.2889,27.2955,29688.0
2016-06-17 13:20:00,41.19,41.24,41.15,41.24,30616.0,27.2955,27.3286,27.269,27.3286,30616.0
2016-06-17 13:25:00,41.24,41.32,41.22,41.27,35043.0,27.3286,27.3816,27.3154,27.3485,35043.0
2016-06-17 13:30:00,41.27,41.44,41.27,41.44,39343.0,27.3485,27.4612,27.3485,27.4612,39343.0
2016-06-17 13:35:00,41.43,41.43,41.36,41.39,32083.0,27.4545,27.4545,27.4081,27.428,32083.0
2016-06-17 13:40:00,41.37,41.4,41.36,41.38,14679.0,27.4148,27.4347,27.4081,27.4214,14679.0
2016-06-17 13:45:00,41.37,41.41,41.35,41.36,22805.0,27.4148,27.4413,27.4015,27.4081,22805.0
2016-06-17 13:50:00,41.36,41.38,41.18,41.18,148971.0,27.4081,27.4214,27.2889,27.2889,148971.0
2016-06-17 13:55:00,41.19,41.3,41.15,41.27,39544.0,27.2955,27.3684,27.269,27.3485,39544.0
2016-06-17 14:00:00,41.27,41.3,41.23,41.27,17754.0,27.3485,27.3684,27.322,27.3485,17754.0
2016-06-17 14:05:00,41.27,41.41,41.27,41.34,19765.0,27.3485,27.4413,27.3485,27.3949,19765.0
2016-06-17 14:10:00,41.34,41.4,41.33,41.35,20954.0,27.3949,27.4347,27.3883,27.4015,20954.0
2016-06-17 14:15:00,41.35,41.36,41.16,41.17,35453.0,27.4015,27.4081,27.2756,27.2822,35453.0
2016-06-17 14:20:00,41.18,41.3,41.15,41.23,21664.0,27.2889,27.3684,27.269,27.322,21664.0
2016-06-17 14:25:00,41.23,41.28,41.18,41.26,22743.0,27.322,27.3551,27.2889,27.3419,22743.0
2016-06-17 14:30:00,41.26,41.26,41.16,41.2,29086.0,27.3419,27.3419,27.2756,27.3021,29086.0
2016-06-17 14:35:00,41.21,41.25,41.14,41.15,22154.0,27.3087,27.3353,27.2624,27.269,22154.0
2016-06-17 14:40:00,41.15,41.29,41.06,41.25,25894.0,27.269,27.3618,27.2093,27.3353,25894.0
2016-06-17 14:45:00,41.26,41.32,41.23,41.3,17075.0,27.3419,27.3816,27.322,27.3684,17075.0
2016-06-17 14:50:00,41.3,41.41,41.29,41.31,30710.0,27.3684,27.4413,27.3618,27.375,30710.0
2016-06-17 14:55:00,41.29,41.39,41.22,41.37,23729.0,27.3618,27.428,27.3154,27.4148,23729.0
2016-06-17 15:00:00,41.38,41.42,41.37,41.41,21216.0,27.4214,27.4479,27.4148,27.4413,21216.0
2016-06-17 15:05:00,41.4,41.45,41.31,41.43,30595.0,27.4347,27.4678,27.375,27.4545,30595.0
2016-06-17 15:10:00,41.44,41.5,41.38,41.49,17265.0,27.4612,27.5009,27.4214,27.4943,17265.0
2016-06-17 15:15:00,41.49,41.51,41.42,41.46,23963.0,27.4943,27.5076,27.4479,27.4744,23963.0
2016-06-17 15:20:00,41.46,41.53,41.44,41.44,23015.0,27.4744,27.5208,27.4612,27.4612,23015.0
2016-06-17 15:25:00,41.43,41.51,41.41,41.5,26533.0,27.4545,27.5076,27.4413,27.5009,26533.0
2016-06-17 15:30:00,41.5,41.5,41.45,41.48,37394.0,27.5009,27.5009,27.4678,27.4877,37394.0
2016-06-17 15:35:00,41.48,41.51,41.38,41.39,37646.0,27.4877,27.5076,27.4214,27.428,37646.0
2016-06-17 15:40:00,41.4,41.54,41.38,41.54,59565.0,27.4347,27.5274,27.4214,27.5274,59565.0
2016-06-17 15:45:00,41.53,41.53,41.4,41.47,63437.0,27.5208,27.5208,27.4347,27.481,63437.0
2016-06-17 15:50:00,41.48,41.52,41.47,41.51,78578.0,27.4877,27.5142,27.481,27.5076,78578.0
2016-06-17 15:55:00,41.51,41.55,41.43,41.48,175230.0,27.5076,27.5341,27.4545,27.4877,175230.0
2016-06-20 09:30:00,42.11,42.64,42.11,42.57,30775.0,27.9052,28.2564,27.9052,28.21,30775.0
2016-06-20 09:35:00,42.38,42.45,41.96,42.03,10803.0,28.0841,28.1305,27.8058,27.8521,10803.0
2016-06-20 09:40:00,42.03,42.27,42.03,42.12,22653.0,27.8521,28.0112,27.8521,27.9118,22653.0
2016-06-20 09:45:00,42.13,42.13,41.83,41.99,36431.0,27.9184,27.9184,27.7196,27.8256,36431.0
2016-06-20 09:50:00,41.98,42.05,41.73,41.93,7053.0,27.819,27.8654,27.6533,27.7859,7053.0
2016-06-20 09:55:00,41.99,42.0,41.71,41.94,9682.0,27.8256,27.8323,27.6401,27.7925,9682.0
2016-06-20 10:00:00,41.93,42.3,41.89,42.18,14896.0,27.7859,28.0311,27.7594,27.9515,14896.0
2016-06-20 10:05:00,42.19,42.26,42.1,42.17,17196.0,27.9582,28.0046,27.8985,27.9449,17196.0
2016-06-20 10:10:00,42.21,42.32,42.06,42.16,21798.0,27.9714,28.0443,27.872,27.9383,21798.0
2016-06-20 10:15:00,42.15,42.27,42.09,42.18,18982.0,27.9317,28.0112,27.8919,27.9515,18982.0
2016-06-20 10:20:00,42.19,42.29,42.14,42.29,23016.0,27.9582,28.0244,27.925,28.0244,23016.0
2016-06-20 10:25:00,42.3,42.37,42.22,42.34,11449.0,28.0311,28.0774,27.978,28.0576,11449.0
2016-06-20 10:30:00,42.34,42.41,42.26,42.41,14020.0,28.0576,28.104,28.0046,28.104,14020.0
2016-06-20 10:35:00,42.42,42.47,42.16,42.22,22228.0,28.1106,28.1437,27.9383,27.978,22228.0
2016-06-20 10:40:00,42.25,42.46,42.25,42.4,12667.0,27.9979,28.1371,27.9979,28.0973,12667.0
2016-06-20 10:45:00,42.44,42.5,42.35,42.42,21560.0,28.1238,28.1636,28.0642,28.1106,21560.0
2016-06-20 10:50:00,42.44,42.58,42.42,42.57,35867.0,28.1238,28.2166,28.1106,28.21,35867.0
2016-06-20 10:55:00,42.59,42.62,42.48,42.6,20188.0,28.2232,28.2431,28.1503,28.2299,20188.0
2016-06-20 11:00:00,42.6,42.64,42.49,42.51,40942.0,28.2299,28.2564,28.157,28.1702,40942.0
2016-06-20 11:05:00,42.48,42.73,42.48,42.66,16091.0,28.1503,28.316,28.1503,28.2696,16091.0
2016-06-20 11:10:00,42.67,42.71,42.53,42.6,20859.0,28.2763,28.3028,28.1835,28.2299,20859.0
2016-06-20 11:15:00,42.63,42.71,42.52,42.68,15072.0,28.2497,28.3028,28.1769,28.2829,15072.0
2016-06-20 11:20:00,42.69,42.71,42.38,42.44,14990.0,28.2895,28.3028,28.0841,28.1238,14990.0
2016-06-20 11:25:00,42.45,42.52,42.39,42.42,18813.0,28.1305,28.1769,28.0907,28.1106,18813.0
2016-06-20 11:30:00,42.44,42.45,42.36,42.43,15803.0,28.1238,28.1305,28.0708,28.1172,15803.0
2016-06-20 11:35:00,42.41,42.48,42.36,42.48,22942.0,28.104,28.1503,28.0708,28.1503,22942.0
2016-06-20 11:40:00,42.47,42.51,42.32,42.4,18983.0,28.1437,28.1702,28.0443,28.0973,18983.0
2016-06-20 11:45:00,42.39,42.45,42.36,42.4,15773.0,28.0907,28.1305,28.0708,28.0973,15773.0
2016-06-20 11:50:00,42.42,42.44,42.32,42.35,14462.0,28.1106,28.1238,28.0443,28.0642,14462.0
2016-06-20 11:55:00,42.35,42.36,42.19,42.22,70762.0,28.0642,28.0708,27.9582,27.978,70762.0
2016-06-20 12:00:00,42.22,42.29,42.18,42.26,46659.0,27.978,28.0244,27.9515,28.0046,46659.0
2016-06-20 12:05:00,42.26,42.35,42.2,42.29,49450.0,28.0046,28.0642,27.9648,28.0244,49450.0
2016-06-20 12:10:00,42.3,42.31,42.19,42.23,23411.0,28.0311,28.0377,27.9582,27.9847,23411.0
2016-06-20 12:15:00,42.22,42.27,42.16,42.22,13464.0,27.978,28.0112,27.9383,27.978,13464.0
2016-06-20 12:20:00,42.23,42.29,42.19,42.29,22983.0,27.9847,28.0244,27.9582,28.0244,22983.0
2016-06-20 12:25:00,42.28,42.29,42.16,42.22,34758.0,28.0178,28.0244,27.9383,27.978,34758.0
2016-06-20 12:30:00,42.21,42.24,42.16,42.22,28783.0,27.9714,27.9913,27.9383,27.978,28783.0
2016-06-20 12:35:00,42.21,42.21,42.15,42.2,12635.0,27.9714,27.9714,27.9317,27.9648,12635.0
2016-06-20 12:40:00,42.21,42.27,42.21,42.23,29732.0,27.9714,28.0112,27.9714,27.9847,29732.0
2016-06-20 12:45:00,42.21,42.3,42.2,42.3,24824.0,27.9714,28.0311,27.9648,28.0311,24824.0
2016-06-20 12:50:00,42.31,42.37,42.26,42.35,13903.0,28.0377,28.0774,28.0046,28.0642,13903.0
2016-06-20 12:55:00,42.37,42.38,42.27,42.28,17054.0,28.0774,28.0841,28.0112,28.0178,17054.0
2016-06-20 13:00:00,42.24,42.32,42.2,42.32,38125.0,27.9913,28.0443,27.9648,28.0443,38125.0
2016-06-20 13:05:00,42.32,42.37,42.3,42.32,12787.0,28.0443,28.0774,28.0311,28.0443,12787.0
2016-06-20 13:10:00,42.34,42.44,42.26,42.26,16461.0,28.0576,28.1238,28.0046,28.0046,16461.0
2016-06-20 13:15:00,42.25,42.38,42.23,42.35,16389.0,27.9979,28.0841,27.9847,28.0642,16389.0
2016-06-20 13:20:00,42.35,42.43,42.3,42.43,11801.0,28.0642,28.1172,28.0311,28.1172,11801.0
2016-06-20 13:25:00,42.41,42.48,42.37,42.37,14895.0,28.104,28.1503,28.0774,28.0774,14895.0
2016-06-20 13:30:00,42.38,42.39,42.34,42.34,13165.0,28.0841,28.0907,28.0576,28.0576,13165.0
2016-06-20 13:35:00,42.35,42.47,42.34,42.46,15292.0,28.0642,28.1437,28.0576,28.1371,15292.0
2016-06-20 13:40:00,42.46,42.5,42.45,42.49,17859.0,28.1371,28.1636,28.1305,28.157,17859.0
2016-06-20 13:45:00,42.48,42.55,42.45,42.54,51209.0,28.1503,28.1967,28.1305,28.1901,51209.0
2016-06-20 13:50:00,42.54,42.56,42.5,42.5,6831.0,28.1901,28.2034,28.1636,28.1636,6831.0
2016-06-20 13:55:00,42.48,42.54,42.45,42.46,11217.0,28.1503,28.1901,28.1305,28.1371,11217.0
2016-06-20 14:00:00,42.44,42.5,42.39,42.5,15386.0,28.1238,28.1636,28.0907,28.1636,15386.0
2016-06-20 14:05:00,42.5,42.52,42.4,42.41,18095.0,28.1636,28.1769,28.0973,28.104,18095.0
2016-06-20 14:10:00,42.41,42.45,42.35,42.36,16144.0,28.104,28.1305,28.0642,28.0708,16144.0
2016-06-20 14:15:00,42.37,42.4,42.33,42.35,8195.0,28.0774,28.0973,28.0509,28.0642,8195.0
2016-06-20 14:20:00,42.36,42.45,42.35,42.45,10474.0,28.0708,28.1305,28.0642,28.1305,10474.0
2016-06-20 14:25:00,42.45,42.45,42.3,42.37,9787.0,28.1305,28.1305,28.0311,28.0774,9787.0
2016-06-20 14:30:00,42.36,42.36,42.3,42.32,8955.0,28.0708,28.0708,28.0311,28.0443,8955.0
2016-06-20 14:35:00,42.32,42.41,42.31,42.31,12411.0,28.0443,28.104,28.0377,28.0377,12411.0
2016-06-20 14:40:00,42.33,42.42,42.32,42.32,8800.0,28.0509,28.1106,28.0443,28.0443,8800.0
2016-06-20 14:45:00,42.31,42.39,42.31,42.39,11306.0,28.0377,28.0907,28.0377,28.0907,11306.0
2016-06-20 14:50:00,42.4,42.41,42.34,42.39,44378.0,28.0973,28.104,28.0576,28.0907,44378.0
2016-06-20 14:55:00,42.39,42.41,42.36,42.39,11041.0,28.0907,28.104,28.0708,28.0907,11041.0
2016-06-20 15:00:00,42.4,42.42,42.35,42.4,28202.0,28.0973,28.1106,28.0642,28.0973,28202.0
2016-06-20 15:05:00,42.39,42.4,42.35,42.36,24373.0,28.0907,28.0973,28.0642,28.0708,24373.0
2016-06-20 15:10:00,42.36,42.41,42.3,42.4,17738.0,28.0708,28.104,28.0311,28.0973,17738.0
2016-06-20 15:15:00,42.39,42.39,42.31,42.37,25668.0,28.0907,28.0907,28.0377,28.0774,25668.0
2016-06-20 15:20:00,42.38,42.38,42.29,42.33,32331.0,28.0841,28.0841,28.0244,28.0509,32331.0
2016-06-20 15:25:00,42.32,42.33,42.23,42.26,38383.0,28.0443,28.0509,27.9847,28.0046,38383.0
2016-06-20 15:30:00,42.24,42.25,42.0,42.0,29899.0,27.9913,27.9979,27.8323,27.8323,29899.0
2016-06-20 15:35:00,42.0,42.1,42.0,42.08,37898.0,27.8323,27.8985,27.8323,27.8853,37898.0
2016-06-20 15:40:00,42.08,42.12,42.02,42.02,40735.0,27.8853,27.9118,27.8455,27.8455,40735.0
2016-06-20 15:45:00,42.03,42.05,41.87,41.87,44716.0,27.8521,27.8654,27.7461,27.7461,44716.0
2016-06-20 15:50:00,41.88,41.93,41.87,41.91,47982.0,27.7527,27.7859,27.7461,27.7726,47982.0
2016-06-20 15:55:00,41.9,41.99,41.9,41.95,52243.0,27.766,27.8256,27.766,27.7991,52243.0
2016-06-21 09:30:00,41.88,42.22,41.42,41.42,23105.0,27.7527,27.978,27.4479,27.4479,23105.0
2016-06-21 09:35:00,41.44,41.54,41.24,41.43,5899.0,27.4612,27.5274,27.3286,27.4545,5899.0
2016-06-21 09:40:00,41.38,41.38,41.09,41.16,14330.0,27.4214,27.4214,27.2292,27.2756,14330.0
2016-06-21 09:45:00,41.21,41.4,41.11,41.28,24424.0,27.3087,27.4347,27.2425,27.3551,24424.0
2016-06-21 09:50:00,41.32,41.36,41.05,41.11,67105.0,27.3816,27.4081,27.2027,27.2425,67105.0
2016-06-21 09:55:00,41.12,41.17,40.74,41.03,29996.0,27.2491,27.2822,26.9973,27.1895,29996.0
2016-06-21 10:00:00,41.03,41.05,40.83,40.87,22391.0,27.1895,27.2027,27.0569,27.0834,22391.0
2016-06-21 10:05:00,40.87,41.06,40.84,41.0,23172.0,27.0834,27.2093,27.0636,27.1696,23172.0
2016-06-21 10:10:00,41.0,41.34,40.98,41.3,91955.0,27.1696,27.3949,27.1563,27.3684,91955.0
2016-06-21 10:15:00,41.23,41.24,41.02,41.08,8321.0,27.322,27.3286,27.1828,27.2226,8321.0
2016-06-21 10:20:00,41.03,41.03,40.79,40.94,14259.0,27.1895,27.1895,27.0304,27.1298,14259.0
2016-06-21 10:25:00,40.94,41.13,40.84,40.85,34559.0,27.1298,27.2557,27.0636,27.0702,34559.0
2016-06-21 10:30:00,40.85,40.98,40.84,40.85,19474.0,27.0702,27.1563,27.0636,27.0702,19474.0
2016-06-21 10:35:00,40.87,40.89,40.73,40.79,54525.0,27.0834,27.0967,26.9907,27.0304,54525.0
2016-06-21 10:40:00,40.79,40.84,40.69,40.77,23033.0,27.0304,27.0636,26.9642,27.0172,23033.0
2016-06-21 10:45:00,40.75,41.04,40.75,40.99,24405.0,27.0039,27.1961,27.0039,27.163,24405.0
2016-06-21 10:50:00,41.0,41.26,40.95,41.24,97551.0,27.1696,27.3419,27.1365,27.3286,97551.0
2016-06-21 10:55:00,41.23,41.41,41.21,41.27,9250.0,27.322,27.4413,27.3087,27.3485,9250.0
2016-06-21 11:00:00,41.23,41.36,41.19,41.24,46675.0,27.322,27.4081,27.2955,27.3286,46675.0
2016-06-21 11:05:00,41.28,41.48,41.27,41.33,39308.0,27.3551,27.4877,27.3485,27.3883,39308.0
2016-06-21 11:10:00,41.33,41.4,41.22,41.35,57036.0,27.3883,27.4347,27.3154,27.4015,57036.0
2016-06-21 11:15:00,41.32,41.56,41.32,41.52,30068.0,27.3816,27.5407,27.3816,27.5142,30068.0
2016-06-21 11:20:00,41.53,41.68,41.49,41.62,23441.0,27.5208,27.6202,27.4943,27.5804,23441.0
2016-06-21 11:25:00,41.65,41.75,41.49,41.49,32002.0,27.6003,27.6666,27.4943,27.4943,32002.0
2016-06-21 11:30:00,41.48,41.49,41.23,41.31,29719.0,27.4877,27.4943,27.322,27.375,29719.0
2016-06-21 11:35:00,41.34,41.45,41.18,41.41,76406.0,27.3949,27.4678,27.2889,27.4413,76406.0
2016-06-21 11:40:00,41.4,41.48,41.3,41.31,24684.0,27.4347,27.4877,27.3684,27.375,24684.0
2016-06-21 11:45:00,41.31,41.4,41.29,41.39,17027.0,27.375,27.4347,27.3618,27.428,17027.0
2016-06-21 11:50:00,41.37,41.37,41.18,41.18,10836.0,27.4148,27.4148,27.2889,27.2889,10836.0
2016-06-21 11:55:00,41.18,41.33,41.18,41.33,6169.0,27.2889,27.3883,27.2889,27.3883,6169.0
2016-06-21 12:00:00,41.34,41.44,41.33,41.4,8027.0,27.3949,27.4612,27.3883,27.4347,8027.0
2016-06-21 12:05:00,41.39,41.41,41.32,41.34,15884.0,27.428,27.4413,27.3816,27.3949,15884.0
2016-06-21 12:10:00,41.34,41.53,41.33,41.5,10543.0,27.3949,27.5208,27.3883,27.5009,10543.0
2016-06-21 12:15:00,41.5,41.67,41.5,41.67,10666.0,27.5009,27.6136,27.5009,27.6136,10666.0
2016-06-21 12:20:00,41.67,41.67,41.5,41.52,36797.0,27.6136,27.6136,27.5009,27.5142,36797.0
2016-06-21 12:25:00,41.54,41.57,41.47,41.51,12110.0,27.5274,27.5473,27.481,27.5076,12110.0
2016-06-21 12:30:00,41.5,41.54,41.49,41.52,12391.0,27.5009,27.5274,27.4943,27.5142,12391.0
2016-06-21 12:35:00,41.53,41.55,41.48,41.51,13292.0,27.5208,27.5341,27.4877,27.5076,13292.0
2016-06-21 12:40:00,41.52,41.53,41.45,41.45,16151.0,27.5142,27.5208,27.4678,27.4678,16151.0
2016-06-21 12:45:00,41.45,41.58,41.45,41.52,11906.0,27.4678,27.5539,27.4678,27.5142,11906.0
2016-06-21 12:50:00,41.51,41.53,41.46,41.48,17488.0,27.5076,27.5208,27.4744,27.4877,17488.0
2016-06-21 12:55:00,41.49,41.66,41.47,41.65,95347.0,27.4943,27.607,27.481,27.6003,95347.0
2016-06-21 13:00:00,41.65,41.74,41.62,41.7,142823.0,27.6003,27.66,27.5804,27.6335,142823.0
2016-06-21 13:05:00,41.71,41.73,41.56,41.57,9514.0,27.6401,27.6533,27.5407,27.5473,9514.0
2016-06-21 13:10:00,41.56,41.58,41.47,41.54,24103.0,27.5407,27.5539,27.481,27.5274,24103.0
2016-06-21 13:15:00,41.52,41.83,41.51,41.82,72389.0,27.5142,27.7196,27.5076,27.713,72389.0
2016-06-21 13:20:00,41.82,41.84,41.75,41.76,6945.0,27.713,27.7262,27.6666,27.6732,6945.0
2016-06-21 13:25:00,41.78,41.89,41.76,41.88,6150.0,27.6865,27.7594,27.6732,27.7527,6150.0
2016-06-21 13:30:00,41.88,41.99,41.88,41.97,55530.0,27.7527,27.8256,27.7527,27.8124,55530.0
2016-06-21 13:35:00,41.95,42.04,41.95,41.99,24677.0,27.7991,27.8588,27.7991,27.8256,24677.0
2016-06-21 13:40:00,41.97,42.12,41.93,42.12,37023.0,27.8124,27.9118,27.7859,27.9118,37023.0
2016-06-21 13:45:00,42.15,42.3,42.14,42.3,9842.0,27.9317,28.0311,27.925,28.0311,9842.0
2016-06-21 13:50:00,42.3,42.31,42.22,42.23,8850.0,28.0311,28.0377,27.978,27.9847,8850.0
2016-06-21 13:55:00,42.23,42.3,42.21,42.23,10452.0,27.9847,28.0311,27.9714,27.9847,10452.0
2016-06-21 14:00:00,42.23,42.31,42.17,42.31,11429.0,27.9847,28.0377,27.9449,28.0377,11429.0
2016-06-21 14:05:00,42.32,42.4,42.21,42.35,14471.0,28.0443,28.0973,27.9714,28.0642,14471.0
2016-06-21 14:10:00,42.36,42.46,42.32,42.33,10623.0,28.0708,28.1371,28.0443,28.0509,10623.0
2016-06-21 14:15:00,42.33,42.4,42.31,42.35,8389.0,28.0509,28.0973,28.0377,28.0642,8389.0
2016-06-21 14:20:00,42.35,42.49,42.33,42.46,9576.0,28.0642,28.157,28.0509,28.1371,9576.0
2016-06-21 14:25:00,42.49,42.6,42.47,42.57,17875.0,28.157,28.2299,28.1437,28.21,17875.0
2016-06-21 14:30:00,42.56,42.57,42.5,42.56,14165.0,28.2034,28.21,28.1636,28.2034,14165.0
2016-06-21 14:35:00,42.55,42.59,42.49,42.54,18743.0,28.1967,28.2232,28.157,28.1901,18743.0
2016-06-21 14:40:00,42.55,42.56,42.41,42.46,39796.0,28.1967,28.2034,28.104,28.1371,39796.0
2016-06-21 14:45:00,42.44,42.53,42.42,42.43,14059.0,28.1238,28.1835,28.1106,28.1172,14059.0
2016-06-21 14:50:00,42.45,42.58,42.43,42.48,59428.0,28.1305,28.2166,28.1172,28.1503,59428.0
2016-06-21 14:55:00,42.49,42.53,42.29,42.42,98688.0,28.157,28.1835,28.0244,28.1106,98688.0
2016-06-21 15:00:00,42.4,42.47,42.29,42.3,29667.0,28.0973,28.1437,28.0244,28.0311,29667.0
2016-06-21 15:05:00,42.29,42.34,42.27,42.31,25232.0,28.0244,28.0576,28.0112,28.0377,25232.0
2016-06-21 15:10:00,42.32,42.37,42.29,42.36,18159.0,28.0443,28.0774,28.0244,28.0708,18159.0
2016-06-21 15:15:00,42.37,42.48,42.34,42.45,14926.0,28.0774,28.1503,28.0576,28.1305,14926.0
2016-06-21 15:20:00,42.46,42.49,42.26,42.32,14288.0,28.1371,28.157,28.0046,28.0443,14288.0
2016-06-21 15:25:00,42.32,42.38,42.29,42.3,20692.0,28.0443,28.0841,28.0244,28.0311,20692.0
2016-06-21 15:30:00,42.29,42.37,42.22,42.26,23850.0,28.0244,28.0774,27.978,28.0046,23850.0
2016-06-21 15:35:00,42.26,42.37,42.26,42.36,18837.0,28.0046,28.0774,28.0046,28.0708,18837.0
2016-06-21 15:40:00,42.34,42.34,42.22,42.31,24283.0,28.0576,28.0576,27.978,28.0377,24283.0
2016-06-21 15:45:00,42.3,42.32,42.23,42.24,49338.0,28.0311,28.0443,27.9847,27.9913,49338.0
2016-06-21 15:50:00,42.24,42.29,42.23,42.26,44337.0,27.9913,28.0244,27.9847,28.0046,44337.0
2016-06-21 15:55:00,42.25,42.32,42.21,42.22,110784.0,27.9979,28.0443,27.9714,27.978,110784.0
2016-06-22 09:30:00,42.38,42.8,42.34,42.34,20062.0,28.0841,28.3624,28.0576,28.0576,20062.0
2016-06-22 09:35:00,42.41,42.5,41.67,41.77,42525.0,28.104,28.1636,27.6136,27.6798,42525.0
2016-06-22 09:40:00,41.91,42.11,41.91,42.04,5601.0,27.7726,27.9052,27.7726,27.8588,5601.0
2016-06-22 09:45:00,42.0,42.1,41.92,41.99,7596.0,27.8323,27.8985,27.7792,27.8256,7596.0
2016-06-22 09:50:00,42.04,42.04,41.83,41.83,10092.0,27.8588,27.8588,27.7196,27.7196,10092.0
2016-06-22 09:55:00,41.83,41.92,41.81,41.81,15593.0,27.7196,27.7792,27.7064,27.7064,15593.0
2016-06-22 10:00:00,41.81,41.93,41.81,41.81,19606.0,27.7064,27.7859,27.7064,27.7064,19606.0
2016-06-22 10:05:00,41.85,41.9,41.77,41.86,16613.0,27.7329,27.766,27.6798,27.7395,16613.0
2016-06-22 10:10:00,41.87,41.95,41.83,41.94,9357.0,27.7461,27.7991,27.7196,27.7925,9357.0
2016-06-22 10:15:00,41.98,41.98,41.75,41.9,15478.0,27.819,27.819,27.6666,27.766,15478.0
2016-06-22 10:20:00,41.86,41.89,41.74,41.83,18584.0,27.7395,27.7594,27.66,27.7196,18584.0
2016-06-22 10:25:00,41.8,41.91,41.68,41.86,21964.0,27.6997,27.7726,27.6202,27.7395,21964.0
2016-06-22 10:30:00,41.85,41.9,41.59,41.81,42213.0,27.7329,27.766,27.5606,27.7064,42213.0
2016-06-22 10:35:00,41.83,41.96,41.6,41.61,35320.0,27.7196,27.8058,27.5672,27.5738,35320.0
2016-06-22 10:40:00,41.63,41.68,41.5,41.63,28151.0,27.5871,27.6202,27.5009,27.5871,28151.0
2016-06-22 10:45:00,41.63,41.73,41.55,41.7,15000.0,27.5871,27.6533,27.5341,27.6335,15000.0
2016-06-22 10:50:00,41.72,42.1,41.71,42.04,15294.0,27.6467,27.8985,27.6401,27.8588,15294.0
2016-06-22 10:55:00,42.05,42.14,41.96,41.99,16395.0,27.8654,27.925,27.8058,27.8256,16395.0
2016-06-22 11:00:00,41.96,41.99,41.76,41.9,20242.0,27.8058,27.8256,27.6732,27.766,20242.0
2016-06-22 11:05:00,41.87,41.91,41.68,41.72,29972.0,27.7461,27.7726,27.6202,27.6467,29972.0
2016-06-22 11:10:00,41.72,41.98,41.72,41.93,14153.0,27.6467,27.819,27.6467,27.7859,14153.0
2016-06-22 11:15:00,41.9,42.02,41.85,41.97,20772.0,27.766,27.8455,27.7329,27.8124,20772.0
2016-06-22 11:20:00,41.94,42.09,41.91,41.93,33338.0,27.7925,27.8919,27.7726,27.7859,33338.0
2016-06-22 11:25:00,41.91,42.2,41.89,42.2,12475.0,27.7726,27.9648,27.7594,27.9648,12475.0
2016-06-22 11:30:00,42.16,42.16,41.91,41.95,14365.0,27.9383,27.9383,27.7726,27.7991,14365.0
2016-06-22 11:35:00,41.92,42.04,41.85,41.94,17931.0,27.7792,27.8588,27.7329,27.7925,17931.0
2016-06-22 11:40:00,41.93,41.99,41.88,41.93,53151.0,27.7859,27.8256,27.7527,27.7859,53151.0
2016-06-22 11:45:00,41.94,41.97,41.81,41.83,77158.0,27.7925,27.8124,27.7064,27.7196,77158.0
2016-06-22 11:50:00,41.83,41.83,41.73,41.78,30167.0,27.7196,27.7196,27.6533,27.6865,30167.0
2016-06-22 11:55:00,41.8,42.02,41.79,41.98,12606.0,27.6997,27.8455,27.6931,27.819,12606.0
2016-06-22 12:00:00,41.96,42.01,41.92,41.97,6354.0,27.8058,27.8389,27.7792,27.8124,6354.0
2016-06-22 12:05:00,41.99,42.06,41.78,41.82,10356.0,27.8256,27.872,27.6865,27.713,10356.0
2016-06-22 12:10:00,41.84,41.85,41.67,41.72,23111.0,27.7262,27.7329,27.6136,27.6467,23111.0
2016-06-22 12:15:00,41.69,41.83,41.69,41.76,8434.0,27.6268,27.7196,27.6268,27.6732,8434.0
2016-06-22 12:20:00,41.74,41.8,41.58,41.59,17149.0,27.66,27.6997,27.5539,27.5606,17149.0
2016-06-22 12:25:00,41.58,41.62,41.46,41.49,23976.0,27.5539,27.5804,27.4744,27.4943,23976.0
2016-06-22 12:30:00,41.49,41.62,41.44,41.57,17344.0,27.4943,27.5804,27.4612,27.5473,17344.0
2016-06-22 12:35:00,41.58,41.64,41.55,41.55,7970.0,27.5539,27.5937,27.5341,27.5341,7970.0
2016-06-22 12:40:00,41.56,41.65,41.55,41.61,13892.0,27.5407,27.6003,27.5341,27.5738,13892.0
2016-06-22 12:45:00,41.57,41.59,41.43,41.46,18725.0,27.5473,27.5606,27.4545,27.4744,18725.0
2016-06-22 12:50:00,41.48,41.61,41.48,41.54,18792.0,27.4877,27.5738,27.4877,27.5274,18792.0
2016-06-22 12:55:00,41.54,41.7,41.54,41.69,8668.0,27.5274,27.6335,27.5274,27.6268,8668.0
2016-06-22 13:00:00,41.67,41.67,41.56,41.59,18225.0,27.6136,27.6136,27.5407,27.5606,18225.0
2016-06-22 13:05:00,41.6,41.66,41.47,41.48,8723.0,27.5672,27.607,27.481,27.4877,8723.0
2016-06-22 13:10:00,41.47,41.55,41.47,41.54,13508.0,27.481,27.5341,27.481,27.5274,13508.0
2016-06-22 13:15:00,41.54,41.54,41.4,41.44,19549.0,27.5274,27.5274,27.4347,27.4612,19549.0
2016-06-22 13:20:00,41.44,41.46,41.38,41.43,15120.0,27.4612,27.4744,27.4214,27.4545,15120.0
2016-06-22 13:25:00,41.45,41.55,41.45,41.55,25961.0,27.4678,27.5341,27.4678,27.5341,25961.0
2016-06-22 13:30:00,41.56,41.62,41.44,41.49,13906.0,27.5407,27.5804,27.4612,27.4943,13906.0
2016-06-22 13:35:00,41.47,41.52,41.39,41.52,21892.0,27.481,27.5142,27.428,27.5142,21892.0
2016-06-22 13:40:00,41.52,41.55,41.49,41.49,15573.0,27.5142,27.5341,27.4943,27.4943,15573.0
2016-06-22 13:45:00,41.49,41.61,41.48,41.59,20544.0,27.4943,27.5738,27.4877,27.5606,20544.0
2016-06-22 13:50:00,41.59,41.63,41.51,41.58,18666.0,27.5606,27.5871,27.5076,27.5539,18666.0
2016-06-22 13:55:00,41.57,41.63,41.55,41.61,41219.0,27.5473,27.5871,27.5341,27.5738,41219.0
2016-06-22 14:00:00,41.6,41.67,41.52,41.54,28609.0,27.5672,27.6136,27.5142,27.5274,28609.0
2016-06-22 14:05:00,41.54,41.74,41.54,41.73,49059.0,27.5274,27.66,27.5274,27.6533,49059.0
2016-06-22 14:10:00,41.75,41.82,41.74,41.81,86422.0,27.6666,27.713,27.66,27.7064,86422.0
2016-06-22 14:15:00,41.84,41.91,41.81,41.84,10333.0,27.7262,27.7726,27.7064,27.7262,10333.0
2016-06-22 14:20:00,41.83,41.95,41.79,41.94,10538.0,27.7196,27.7991,27.6931,27.7925,10538.0
2016-06-22 14:25:00,41.95,42.07,41.95,41.96,11914.0,27.7991,27.8786,27.7991,27.8058,11914.0
2016-06-22 14:30:00,41.98,42.06,41.98,42.03,9316.0,27.819,27.872,27.819,27.8521,9316.0
2016-06-22 14:35:00,42.03,42.13,42.01,42.01,14872.0,27.8521,27.9184,27.8389,27.8389,14872.0
2016-06-22 14:40:00,42.02,42.06,41.95,41.96,11722.0,27.8455,27.872,27.7991,27.8058,11722.0
2016-06-22 14:45:00,41.97,42.06,41.96,42.05,9813.0,27.8124,27.872,27.8058,27.8654,9813.0
2016-06-22 14:50:00,42.06,42.1,42.0,42.07,15367.0,27.872,27.8985,27.8323,27.8786,15367.0
2016-06-22 14:55:00,42.08,42.22,42.08,42.2,15167.0,27.8853,27.978,27.8853,27.9648,15167.0
2016-06-22 15:00:00,42.19,42.26,42.1,42.11,20909.0,27.9582,28.0046,27.8985,27.9052,20909.0
2016-06-22 15:05:00,42.12,42.15,42.0,42.02,14924.0,27.9118,27.9317,27.8323,27.8455,14924.0
2016-06-22 15:10:00,42.0,42.04,41.92,41.94,18208.0,27.8323,27.8588,27.7792,27.7925,18208.0
2016-06-22 15:15:00,41.94,41.97,41.89,41.97,18565.0,27.7925,27.8124,27.7594,27.8124,18565.0
2016-06-22 15:20:00,41.96,41.96,41.79,41.83,16391.0,27.8058,27.8058,27.6931,27.7196,16391.0
2016-06-22 15:25:00,41.81,41.9,41.81,41.84,62389.0,27.7064,27.766,27.7064,27.7262,62389.0
2016-06-22 15:30:00,41.84,41.85,41.71,41.72,31293.0,27.7262,27.7329,27.6401,27.6467,31293.0
2016-06-22 15:35:00,41.74,41.74,41.63,41.71,26731.0,27.66,27.66,27.5871,27.6401,26731.0
2016-06-22 15:40:00,41.71,41.76,41.67,41.7,31371.0,27.6401,27.6732,27.6136,27.6335,31371.0
2016-06-22 15:45:00,41.69,41.76,41.69,41.75,45753.0,27.6268,27.6732,27.6268,27.6666,45753.0
2016-06-22 15:50:00,41.74,41.75,41.67,41.72,74604.0,27.66,27.6666,27.6136,27.6467,74604.0
2016-06-22 15:55:00,41.72,41.72,41.59,41.64,109905.0,27.6467,27.6467,27.5606,27.5937,109905.0
2016-06-23 09:30:00,42.21,42.46,41.94,42.35,22042.0,27.9714,28.1371,27.7925,28.0642,22042.0
2016-06-23 09:35:00,42.35,42.39,42.07,42.29,5472.0,28.0642,28.0907,27.8786,28.0244,5472.0
2016-06-23 09:40:00,42.34,42.4,42.21,42.29,12085.0,28.0576,28.0973,27.9714,28.0244,12085.0
2016-06-23 09:45:00,42.33,42.35,41.99,42.04,11191.0,28.0509,28.0642,27.8256,27.8588,11191.0
2016-06-23 09:50:00,42.04,42.39,42.04,42.3,9823.0,27.8588,28.0907,27.8588,28.0311,9823.0
2016-06-23 09:55:00,42.27,42.4,42.27,42.39,7037.0,28.0112,28.0973,28.0112,28.0907,7037.0
2016-06-23 10:00:00,42.4,42.54,42.31,42.5,12271.0,28.0973,28.1901,28.0377,28.1636,12271.0
2016-06-23 10:05:00,42.46,42.5,42.28,42.36,14466.0,28.1371,28.1636,28.0178,28.0708,14466.0
2016-06-23 10:10:00,42.32,42.4,42.29,42.31,8773.0,28.0443,28.0973,28.0244,28.0377,8773.0
2016-06-23 10:15:00,42.34,42.46,42.3,42.33,9861.0,28.0576,28.1371,28.0311,28.0509,9861.0
2016-06-23 10:20:00,42.33,42.51,42.3,42.5,29849.0,28.0509,28.1702,28.0311,28.1636,29849.0
2016-06-23 10:25:00,42.5,42.53,42.42,42.44,32145.0,28.1636,28.1835,28.1106,28.1238,32145.0
2016-06-23 10:30:00,42.44,42.44,42.08,42.13,33123.0,28.1238,28.1238,27.8853,27.9184,33123.0
2016-06-23 10:35:00,42.12,42.14,42.01,42.04,13004.0,27.9118,27.925,27.8389,27.8588,13004.0
2016-06-23 10:40:00,42.07,42.27,42.02,42.27,11225.0,27.8786,28.0112,27.8455,28.0112,11225.0
2016-06-23 10:45:00,42.3,42.44,42.25,42.39,14374.0,28.0311,28.1238,27.9979,28.0907,14374.0
2016-06-23 10:50:00,42.39,42.54,42.39,42.47,17035.0,28.0907,28.1901,28.0907,28.1437,17035.0
2016-06-23 10:55:00,42.43,42.55,42.32,42.5,14424.0,28.1172,28.1967,28.0443,28.1636,14424.0
2016-06-23 11:00:00,42.53,42.61,42.52,42.55,22983.0,28.1835,28.2365,28.1769,28.1967,22983.0
2016-06-23 11:05:00,42.56,42.56,42.41,42.44,22569.0,28.2034,28.2034,28.104,28.1238,22569.0
2016-06-23 11:10:00,42.43,42.57,42.41,42.53,21657.0,28.1172,28.21,28.104,28.1835,21657.0
2016-06-23 11:15:00,42.55,42.57,42.49,42.57,17862.0,28.1967,28.21,28.157,28.21,17862.0
2016-06-23 11:20:00,42.56,42.68,42.52,42.6,15750.0,28.2034,28.2829,28.1769,28.2299,15750.0
2016-06-23 11:25:00,42.59,42.65,42.55,42.6,20813.0,28.2232,28.263,28.1967,28.2299,20813.0
2016-06-23 11:30:00,42.61,42.65,42.57,42.64,12224.0,28.2365,28.263,28.21,28.2564,12224.0
2016-06-23 11:35:00,42.65,42.74,42.61,42.7,21065.0,28.263,28.3226,28.2365,28.2961,21065.0
2016-06-23 11:40:00,42.7,42.73,42.55,42.57,6721.0,28.2961,28.316,28.1967,28.21,6721.0
2016-06-23 11:45:00,42.54,42.72,42.52,42.72,6978.0,28.1901,28.3094,28.1769,28.3094,6978.0
2016-06-23 11:50:00,42.75,42.79,42.72,42.74,10051.0,28.3293,28.3558,28.3094,28.3226,10051.0
2016-06-23 11:55:00,42.75,42.77,42.62,42.66,14570.0,28.3293,28.3425,28.2431,28.2696,14570.0
2016-06-23 12:00:00,42.68,42.75,42.59,42.61,7300.0,28.2829,28.3293,28.2232,28.2365,7300.0
2016-06-23 12:05:00,42.61,42.74,42.57,42.74,8158.0,28.2365,28.3226,28.21,28.3226,8158.0
2016-06-23 12:10:00,42.74,42.76,42.65,42.65,16517.0,28.3226,28.3359,28.263,28.263,16517.0
2016-06-23 12:15:00,42.65,42.66,42.58,42.62,7279.0,28.263,28.2696,28.2166,28.2431,7279.0
2016-06-23 12:20:00,42.64,42.66,42.48,42.52,9610.0,28.2564,28.2696,28.1503,28.1769,9610.0
2016-06-23 12:25:00,42.52,42.57,42.5,42.56,5998.0,28.1769,28.21,28.1636,28.2034,5998.0
2016-06-23 12:30:00,42.56,42.57,42.47,42.5,12640.0,28.2034,28.21,28.1437,28.1636,12640.0
2016-06-23 12:35:00,42.47,42.5,42.44,42.47,12175.0,28.1437,28.1636,28.1238,28.1437,12175.0
2016-06-23 12:40:00,42.48,42.51,42.38,42.38,11312.0,28.1503,28.1702,28.0841,28.0841,11312.0
2016-06-23 12:45:00,42.37,42.44,42.29,42.41,12890.0,28.0774,28.1238,28.0244,28.104,12890.0
2016-06-23 12:50:00,42.38,42.43,42.38,42.43,6283.0,28.0841,28.1172,28.0841,28.1172,6283.0
2016-06-23 12:55:00,42.45,42.46,42.36,42.36,6182.0,28.1305,28.1371,28.0708,28.0708,6182.0
2016-06-23 13:00:00,42.35,42.36,42.29,42.35,10376.0,28.0642,28.0708,28.0244,28.0642,10376.0
2016-06-23 13:05:00,42.36,42.49,42.35,42.47,9308.0,28.0708,28.157,28.0642,28.1437,9308.0
2016-06-23 13:10:00,42.47,42.5,42.43,42.46,13545.0,28.1437,28.1636,28.1172,28.1371,13545.0
2016-06-23 13:15:00,42.45,42.59,42.41,42.59,19557.0,28.1305,28.2232,28.104,28.2232,19557.0
2016-06-23 13:20:00,42.57,42.62,42.54,42.59,8208.0,28.21,28.2431,28.1901,28.2232,8208.0
2016-06-23 13:25:00,42.57,42.68,42.57,42.64,8106.0,28.21,28.2829,28.21,28.2564,8106.0
2016-06-23 13:30:00,42.65,42.71,42.59,42.64,8720.0,28.263,28.3028,28.2232,28.2564,8720.0
2016-06-23 13:35:00,42.62,42.72,42.6,42.72,9079.0,28.2431,28.3094,28.2299,28.3094,9079.0
2016-06-23 13:40:00,42.72,42.77,42.7,42.71,12665.0,28.3094,28.3425,28.2961,28.3028,12665.0
2016-06-23 13:45:00,42.71,42.73,42.68,42.73,6789.0,28.3028,28.316,28.2829,28.316,6789.0
2016-06-23 13:50:00,42.7,42.71,42.63,42.68,17831.0,28.2961,28.3028,28.2497,28.2829,17831.0
2016-06-23 13:55:00,42.67,42.77,42.66,42.76,13785.0,28.2763,28.3425,28.2696,28.3359,13785.0
2016-06-23 14:00:00,42.77,42.77,42.73,42.77,15273.0,28.3425,28.3425,28.316,28.3425,15273.0
2016-06-23 14:05:00,42.78,42.84,42.73,42.84,14823.0,28.3491,28.3889,28.316,28.3889,14823.0
2016-06-23 14:10:00,42.84,42.88,42.73,42.73,12670.0,28.3889,28.4154,28.316,28.316,12670.0
2016-06-23 14:15:00,42.72,42.8,42.72,42.73,22174.0,28.3094,28.3624,28.3094,28.316,22174.0
2016-06-23 14:20:00,42.73,42.73,42.61,42.64,17817.0,28.316,28.316,28.2365,28.2564,17817.0
2016-06-23 14:25:00,42.64,42.77,42.63,42.76,12268.0,28.2564,28.3425,28.2497,28.3359,12268.0
2016-06-23 14:30:00,42.76,42.76,42.64,42.65,9875.0,28.3359,28.3359,28.2564,28.263,9875.0
2016-06-23 14:35:00,42.66,42.7,42.65,42.7,15342.0,28.2696,28.2961,28.263,28.2961,15342.0
2016-06-23 14:40:00,42.7,42.75,42.7,42.72,10508.0,28.2961,28.3293,28.2961,28.3094,10508.0
2016-06-23 14:45:00,42.75,42.8,42.73,42.8,22278.0,28.3293,28.3624,28.316,28.3624,22278.0
2016-06-23 14:50:00,42.79,42.81,42.71,42.74,31742.0,28.3558,28.369,28.3028,28.3226,31742.0
2016-06-23 14:55:00,42.73,42.76,42.72,42.73,17194.0,28.316,28.3359,28.3094,28.316,17194.0
2016-06-23 15:00:00,42.72,42.72,42.55,42.55,13340.0,28.3094,28.3094,28.1967,28.1967,13340.0
2016-06-23 15:05:00,42.56,42.56,42.47,42.49,25417.0,28.2034,28.2034,28.1437,28.157,25417.0
2016-06-23 15:10:00,42.49,42.6,42.48,42.59,17615.0,28.157,28.2299,28.1503,28.2232,17615.0
2016-06-23 15:15:00,42.59,42.71,42.58,42.68,14551.0,28.2232,28.3028,28.2166,28.2829,14551.0
2016-06-23 15:20:00,42.67,42.67,42.59,42.65,19499.0,28.2763,28.2763,28.2232,28.263,19499.0
2016-06-23 15:25:00,42.65,42.69,42.59,42.6,21024.0,28.263,28.2895,28.2232,28.2299,21024.0
2016-06-23 15:30:00,42.61,42.69,42.61,42.69,26298.0,28.2365,28.2895,28.2365,28.2895,26298.0
2016-06-23 15:35:00,42.69,42.72,42.68,42.72,25154.0,28.2895,28.3094,28.2829,28.3094,25154.0
2016-06-23 15:40:00,42.72,42.83,42.69,42.83,50602.0,28.3094,28.3823,28.2895,28.3823,50602.0
2016-06-23 15:45:00,42.83,42.88,42.8,42.87,49781.0,28.3823,28.4154,28.3624,28.4088,49781.0
2016-06-23 15:50:00,42.87,42.93,42.86,42.87,83428.0,28.4088,28.4485,28.4022,28.4088,83428.0
2016-06-23 15:55:00,42.87,42.96,42.87,42.94,78358.0,28.4088,28.4684,28.4088,28.4552,78358.0
2016-06-24 09:30:00,41.0,41.0,40.35,40.35,7082.0,27.1696,27.1696,26.7389,26.7389,7082.0
2016-06-24 09:35:00,40.57,41.45,40.51,41.14,80198.0,26.8846,27.4678,26.8449,27.2624,80198.0
2016-06-24 09:40:00,41.1,41.5,40.94,41.47,26168.0,27.2359,27.5009,27.1298,27.481,26168.0
2016-06-24 09:45:00,41.42,41.73,41.26,41.54,32226.0,27.4479,27.6533,27.3419,27.5274,32226.0
2016-06-24 09:50:00,41.47,41.75,41.42,41.75,11631.0,27.481,27.6666,27.4479,27.6666,11631.0
2016-06-24 09:55:00,41.78,42.0,41.68,41.93,20454.0,27.6865,27.8323,27.6202,27.7859,20454.0
2016-06-24 10:00:00,41.97,41.97,41.73,41.79,7070.0,27.8124,27.8124,27.6533,27.6931,7070.0
2016-06-24 10:05:00,41.81,41.87,41.73,41.81,6395.0,27.7064,27.7461,27.6533,27.7064,6395.0
2016-06-24 10:10:00,41.88,41.93,41.77,41.87,7904.0,27.7527,27.7859,27.6798,27.7461,7904.0
2016-06-24 10:15:00,41.77,41.93,41.7,41.83,24145.0,27.6798,27.7859,27.6335,27.7196,24145.0
2016-06-24 10:20:00,41.88,42.02,41.8,41.88,52534.0,27.7527,27.8455,27.6997,27.7527,52534.0
2016-06-24 10:25:00,41.88,42.02,41.86,41.97,12407.0,27.7527,27.8455,27.7395,27.8124,12407.0
2016-06-24 10:30:00,41.97,42.05,41.77,41.77,17560.0,27.8124,27.8654,27.6798,27.6798,17560.0
2016-06-24 10:35:00,41.77,41.99,41.76,41.99,9285.0,27.6798,27.8256,27.6732,27.8256,9285.0
2016-06-24 10:40:00,41.97,42.05,41.91,42.04,6000.0,27.8124,27.8654,27.7726,27.8588,6000.0
2016-06-24 10:45:00,41.99,42.05,41.91,41.98,17679.0,27.8256,27.8654,27.7726,27.819,17679.0
2016-06-24 10:50:00,41.98,41.98,41.8,41.82,7520.0,27.819,27.819,27.6997,27.713,7520.0
2016-06-24 10:55:00,41.83,41.9,41.62,41.62,6781.0,27.7196,27.766,27.5804,27.5804,6781.0
2016-06-24 11:00:00,41.65,41.68,41.51,41.53,9186.0,27.6003,27.6202,27.5076,27.5208,9186.0
2016-06-24 11:05:00,41.57,41.69,41.51,41.67,13700.0,27.5473,27.6268,27.5076,27.6136,13700.0
2016-06-24 11:10:00,41.64,41.74,41.55,41.66,7167.0,27.5937,27.66,27.5341,27.607,7167.0
2016-06-24 11:15:00,41.66,41.83,41.63,41.71,40850.0,27.607,27.7196,27.5871,27.6401,40850.0
2016-06-24 11:20:00,41.7,41.77,41.58,41.6,17779.0,27.6335,27.6798,27.5539,27.5672,17779.0
2016-06-24 11:25:00,41.62,41.84,41.6,41.83,23546.0,27.5804,27.7262,27.5672,27.7196,23546.0
2016-06-24 11:30:00,41.83,41.9,41.8,41.89,20585.0,27.7196,27.766,27.6997,27.7594,20585.0
2016-06-24 11:35:00,41.89,41.98,41.83,41.94,29494.0,27.7594,27.819,27.7196,27.7925,29494.0
2016-06-24 11:40:00,41.94,42.05,41.94,42.02,29276.0,27.7925,27.8654,27.7925,27.8455,29276.0
2016-06-24 11:45:00,42.02,42.11,41.86,41.92,17618.0,27.8455,27.9052,27.7395,27.7792,17618.0
2016-06-24 11:50:00,41.91,41.95,41.82,41.92,14718.0,27.7726,27.7991,27.713,27.7792,14718.0
2016-06-24 11:55:00,41.91,42.02,41.89,41.92,13089.0,27.7726,27.8455,27.7594,27.7792,13089.0
2016-06-24 12:00:00,41.92,41.96,41.85,41.89,7652.0,27.7792,27.8058,27.7329,27.7594,7652.0
2016-06-24 12:05:00,41.9,41.93,41.86,41.89,13331.0,27.766,27.7859,27.7395,27.7594,13331.0
2016-06-24 12:10:00,41.88,41.9,41.8,41.85,16482.0,27.7527,27.766,27.6997,27.7329,16482.0
2016-06-24 12:15:00,41.86,41.86,41.71,41.77,7797.0,27.7395,27.7395,27.6401,27.6798,7797.0
2016-06-24 12:20:00,41.8,41.9,41.79,41.87,19814.0,27.6997,27.766,27.6931,27.7461,19814.0
2016-06-24 12:25:00,41.85,41.88,41.8,41.83,16387.0,27.7329,27.7527,27.6997,27.7196,16387.0
2016-06-24 12:30:00,41.83,41.89,41.76,41.8,64284.0,27.7196,27.7594,27.6732,27.6997,64284.0
2016-06-24 12:35:00,41.79,41.81,41.68,41.75,13994.0,27.6931,27.7064,27.6202,27.6666,13994.0
2016-06-24 12:40:00,41.74,41.74,41.58,41.63,16272.0,27.66,27.66,27.5539,27.5871,16272.0
2016-06-24 12:45:00,41.62,41.64,41.53,41.53,6888.0,27.5804,27.5937,27.5208,27.5208,6888.0
2016-06-24 12:50:00,41.54,41.55,41.4,41.41,14922.0,27.5274,27.5341,27.4347,27.4413,14922.0
2016-06-24 12:55:00,41.44,41.5,41.42,41.5,9074.0,27.4612,27.5009,27.4479,27.5009,9074.0
2016-06-24 13:00:00,41.48,41.49,41.41,41.42,11853.0,27.4877,27.4943,27.4413,27.4479,11853.0
2016-06-24 13:05:00,41.38,41.43,41.33,41.35,16140.0,27.4214,27.4545,27.3883,27.4015,16140.0
2016-06-24 13:10:00,41.33,41.41,41.32,41.41,8224.0,27.3883,27.4413,27.3816,27.4413,8224.0
2016-06-24 13:15:00,41.42,41.48,41.36,41.39,8067.0,27.4479,27.4877,27.4081,27.428,8067.0
2016-06-24 13:20:00,41.37,41.38,41.23,41.31,12795.0,27.4148,27.4214,27.322,27.375,12795.0
2016-06-24 13:25:00,41.3,41.42,41.28,41.41,9209.0,27.3684,27.4479,27.3551,27.4413,9209.0
2016-06-24 13:30:00,41.42,41.49,41.42,41.48,4752.0,27.4479,27.4943,27.4479,27.4877,4752.0
2016-06-24 13:35:00,41.49,41.58,41.49,41.54,12203.0,27.4943,27.5539,27.4943,27.5274,12203.0
2016-06-24 13:40:00,41.57,41.57,41.43,41.46,7259.0,27.5473,27.5473,27.4545,27.4744,7259.0
2016-06-24 13:45:00,41.45,41.46,41.32,41.33,7041.0,27.4678,27.4744,27.3816,27.3883,7041.0
2016-06-24 13:50:00,41.31,41.31,41.21,41.22,18562.0,27.375,27.375,27.3087,27.3154,18562.0
2016-06-24 13:55:00,41.23,41.31,41.14,41.31,25771.0,27.322,27.375,27.2624,27.375,25771.0
2016-06-24 14:00:00,41.31,41.37,41.3,41.3,11911.0,27.375,27.4148,27.3684,27.3684,11911.0
2016-06-24 14:05:00,41.3,41.31,41.13,41.13,21990.0,27.3684,27.375,27.2557,27.2557,21990.0
2016-06-24 14:10:00,41.13,41.16,41.12,41.14,42057.0,27.2557,27.2756,27.2491,27.2624,42057.0
2016-06-24 14:15:00,41.14,41.16,41.07,41.12,25322.0,27.2624,27.2756,27.216,27.2491,25322.0
2016-06-24 14:20:00,41.12,41.14,41.08,41.08,16584.0,27.2491,27.2624,27.2226,27.2226,16584.0
2016-06-24 14:25:00,41.08,41.13,41.05,41.05,19670.0,27.2226,27.2557,27.2027,27.2027,19670.0
2016-06-24 14:30:00,41.05,41.07,40.97,41.0,32753.0,27.2027,27.216,27.1497,27.1696,32753.0
2016-06-24 14:35:00,40.99,41.04,40.97,41.02,87884.0,27.163,27.1961,27.1497,27.1828,87884.0
2016-06-24 14:40:00,41.02,41.02,40.87,40.88,15999.0,27.1828,27.1828,27.0834,27.0901,15999.0
2016-06-24 14:45:00,40.9,41.02,40.9,41.02,21175.0,27.1033,27.1828,27.1033,27.1828,21175.0
2016-06-24 14:50:00,41.01,41.01,40.92,40.99,14239.0,27.1762,27.1762,27.1166,27.163,14239.0
2016-06-24 14:55:00,40.98,41.06,40.96,40.97,28547.0,27.1563,27.2093,27.1431,27.1497,28547.0
2016-06-24 15:00:00,40.96,40.97,40.88,40.93,18109.0,27.1431,27.1497,27.0901,27.1232,18109.0
2016-06-24 15:05:00,40.93,40.94,40.87,40.91,15991.0,27.1232,27.1298,27.0834,27.1099,15991.0
2016-06-24 15:10:00,40.91,41.02,40.86,41.0,200924.0,27.1099,27.1828,27.0768,27.1696,200924.0
2016-06-24 15:15:00,41.0,41.0,40.8,40.83,171217.0,27.1696,27.1696,27.0371,27.0569,171217.0
2016-06-24 15:20:00,40.82,40.88,40.78,40.8,107454.0,27.0503,27.0901,27.0238,27.0371,107454.0
2016-06-24 15:25:00,40.8,40.84,40.68,40.74,93871.0,27.0371,27.0636,26.9575,26.9973,93871.0
2016-06-24 15:30:00,40.73,40.8,40.64,40.79,58917.0,26.9907,27.0371,26.931,27.0304,58917.0
2016-06-24 15:35:00,40.79,40.93,40.79,40.87,41626.0,27.0304,27.1232,27.0304,27.0834,41626.0
2016-06-24 15:40:00,40.88,41.02,40.88,40.99,52552.0,27.0901,27.1828,27.0901,27.163,52552.0
2016-06-24 15:45:00,40.99,41.24,40.98,41.14,60538.0,27.163,27.3286,27.1563,27.2624,60538.0
2016-06-24 15:50:00,41.14,41.24,41.14,41.2,54268.0,27.2624,27.3286,27.2624,27.3021,54268.0
2016-06-24 15:55:00,41.22,41.22,41.11,41.11,110806.0,27.3154,27.3154,27.2425,27.2425,110806.0
2016-06-27 09:30:00,40.37,40.66,40.01,40.66,23041.0,26.7521,26.9443,26.5135,26.9443,23041.0
2016-06-27 09:35:00,40.64,40.68,40.42,40.51,17950.0,26.931,26.9575,26.7852,26.8449,17950.0
2016-06-27 09:40:00,40.55,40.67,40.3,40.4,15950.0,26.8714,26.9509,26.7057,26.772,15950.0
2016-06-27 09:45:00,40.38,40.59,40.18,40.37,22758.0,26.7587,26.8979,26.6262,26.7521,22758.0
2016-06-27 09:50:00,40.32,40.52,40.16,40.16,14734.0,26.719,26.8515,26.6129,26.6129,14734.0
2016-06-27 09:55:00,40.16,40.41,40.09,40.41,31901.0,26.6129,26.7786,26.5666,26.7786,31901.0
2016-06-27 10:00:00,40.4,40.82,40.38,40.69,35390.0,26.772,27.0503,26.7587,26.9642,35390.0
2016-06-27 10:05:00,40.64,40.64,40.36,40.41,16432.0,26.931,26.931,26.7455,26.7786,16432.0
2016-06-27 10:10:00,40.39,40.41,40.04,40.15,32109.0,26.7654,26.7786,26.5334,26.6063,32109.0
2016-06-27 10:15:00,40.19,40.32,40.14,40.2,23239.0,26.6328,26.719,26.5997,26.6394,23239.0
2016-06-27 10:20:00,40.23,40.25,39.87,39.91,37835.0,26.6593,26.6726,26.4208,26.4473,37835.0
2016-06-27 10:25:00,39.93,39.98,39.82,39.84,35154.0,26.4605,26.4937,26.3876,26.4009,35154.0
2016-06-27 10:30:00,39.83,39.84,39.5,39.53,35298.0,26.3943,26.4009,26.1756,26.1955,35298.0
2016-06-27 10:35:00,39.54,39.54,39.4,39.44,31408.0,26.2021,26.2021,26.1093,26.1358,31408.0
2016-06-27 10:40:00,39.45,39.52,39.31,39.41,53477.0,26.1424,26.1888,26.0497,26.1159,53477.0
2016-06-27 10:45:00,39.36,39.38,39.26,39.28,88170.0,26.0828,26.0961,26.0165,26.0298,88170.0
2016-06-27 10:50:00,39.24,39.24,39.05,39.22,35248.0,26.0033,26.0033,25.8774,25.99,35248.0
2016-06-27 10:55:00,39.22,39.35,39.03,39.1,81255.0,25.99,26.0762,25.8641,25.9105,81255.0
2016-06-27 11:00:00,39.1,39.2,39.06,39.08,27922.0,25.9105,25.9768,25.884,25.8973,27922.0
2016-06-27 11:05:00,39.07,39.31,39.05,39.23,34291.0,25.8906,26.0497,25.8774,25.9967,34291.0
2016-06-27 11:10:00,39.22,39.22,39.1,39.18,28919.0,25.99,25.99,25.9105,25.9635,28919.0
2016-06-27 11:15:00,39.17,39.2,39.1,39.13,72992.0,25.9569,25.9768,25.9105,25.9304,72992.0
2016-06-27 11:20:00,39.13,39.21,39.1,39.12,45340.0,25.9304,25.9834,25.9105,25.9238,45340.0
2016-06-27 11:25:00,39.12,39.22,39.06,39.18,44213.0,25.9238,25.99,25.884,25.9635,44213.0
2016-06-27 11:30:00,39.2,39.54,39.2,39.5,30123.0,25.9768,26.2021,25.9768,26.1756,30123.0
2016-06-27 11:35:00,39.52,39.62,39.35,39.43,84342.0,26.1888,26.2551,26.0762,26.1292,84342.0
2016-06-27 11:40:00,39.45,39.53,39.39,39.46,72896.0,26.1424,26.1955,26.1027,26.1491,72896.0
2016-06-27 11:45:00,39.45,39.64,39.44,39.51,29131.0,26.1424,26.2684,26.1358,26.1822,29131.0
2016-06-27 11:50:00,39.52,39.54,39.39,39.43,23619.0,26.1888,26.2021,26.1027,26.1292,23619.0
2016-06-27 11:55:00,39.42,39.45,39.31,39.32,10135.0,26.1226,26.1424,26.0497,26.0563,10135.0
2016-06-27 12:00:00,39.29,39.35,39.13,39.22,12954.0,26.0364,26.0762,25.9304,25.99,12954.0
2016-06-27 12:05:00,39.21,39.22,39.11,39.15,16686.0,25.9834,25.99,25.9171,25.9436,16686.0
2016-06-27 12:10:00,39.16,39.17,39.08,39.12,18916.0,25.9503,25.9569,25.8973,25.9238,18916.0
2016-06-27 12:15:00,39.1,39.19,39.1,39.11,14080.0,25.9105,25.9701,25.9105,25.9171,14080.0
2016-06-27 12:20:00,39.1,39.14,39.06,39.12,24711.0,25.9105,25.937,25.884,25.9238,24711.0
2016-06-27 12:25:00,39.12,39.19,39.09,39.15,16713.0,25.9238,25.9701,25.9039,25.9436,16713.0
2016-06-27 12:30:00,39.17,39.25,39.1,39.15,26737.0,25.9569,26.0099,25.9105,25.9436,26737.0
2016-06-27 12:35:00,39.15,39.21,39.04,39.17,21932.0,25.9436,25.9834,25.8707,25.9569,21932.0
2016-06-27 12:40:00,39.17,39.2,39.07,39.11,18055.0,25.9569,25.9768,25.8906,25.9171,18055.0
2016-06-27 12:45:00,39.1,39.12,39.0,39.01,63747.0,25.9105,25.9238,25.8442,25.8509,63747.0
2016-06-27 12:50:00,39.0,39.08,38.93,39.01,26349.0,25.8442,25.8973,25.7979,25.8509,26349.0
2016-06-27 12:55:00,39.0,39.07,38.95,39.03,28637.0,25.8442,25.8906,25.8111,25.8641,28637.0
2016-06-27 13:00:00,39.02,39.1,39.0,39.05,35383.0,25.8575,25.9105,25.8442,25.8774,35383.0
2016-06-27 13:05:00,39.07,39.13,39.01,39.04,26685.0,25.8906,25.9304,25.8509,25.8707,26685.0
2016-06-27 13:10:00,39.05,39.06,38.86,38.92,38725.0,25.8774,25.884,25.7515,25.7912,38725.0
2016-06-27 13:15:00,38.91,38.98,38.75,38.83,39389.0,25.7846,25.831,25.6786,25.7316,39389.0
2016-06-27 13:20:00,38.8,38.84,38.7,38.76,31445.0,25.7117,25.7382,25.6454,25.6852,31445.0
2016-06-27 13:25:00,38.78,38.81,38.67,38.67,38667.0,25.6985,25.7183,25.6256,25.6256,38667.0
2016-06-27 13:30:00,38.69,38.71,38.47,38.53,54884.0,25.6388,25.6521,25.493,25.5328,54884.0
2016-06-27 13:35:00,38.52,38.59,38.45,38.49,29781.0,25.5262,25.5725,25.4798,25.5063,29781.0
2016-06-27 13:40:00,38.49,38.53,38.19,38.27,41964.0,25.5063,25.5328,25.3075,25.3605,41964.0
2016-06-27 13:45:00,38.3,38.36,38.1,38.1,50597.0,25.3804,25.4201,25.2478,25.2478,50597.0
2016-06-27 13:50:00,38.1,38.15,37.97,38.12,68809.0,25.2478,25.281,25.1617,25.2611,68809.0
2016-06-27 13:55:00,38.11,38.13,38.01,38.02,47036.0,25.2545,25.2677,25.1882,25.1948,47036.0
2016-06-27 14:00:00,38.02,38.04,37.92,37.94,43812.0,25.1948,25.2081,25.1286,25.1418,43812.0
2016-06-27 14:05:00,37.95,38.19,37.95,38.18,42537.0,25.1484,25.3075,25.1484,25.3009,42537.0
2016-06-27 14:10:00,38.19,38.28,38.13,38.17,40242.0,25.3075,25.3671,25.2677,25.2942,40242.0
2016-06-27 14:15:00,38.17,38.21,38.12,38.14,23338.0,25.2942,25.3207,25.2611,25.2743,23338.0
2016-06-27 14:20:00,38.14,38.24,38.08,38.2,27246.0,25.2743,25.3406,25.2346,25.3141,27246.0
2016-06-27 14:25:00,38.21,38.42,38.21,38.42,22868.0,25.3207,25.4599,25.3207,25.4599,22868.0
2016-06-27 14:30:00,38.44,38.59,38.38,38.52,49429.0,25.4731,25.5725,25.4334,25.5262,49429.0
2016-06-27 14:35:00,38.55,38.7,38.51,38.62,29898.0,25.546,25.6454,25.5195,25.5924,29898.0
2016-06-27 14:40:00,38.63,38.68,38.6,38.68,15959.0,25.5991,25.6322,25.5792,25.6322,15959.0
2016-06-27 14:45:00,38.7,38.7,38.45,38.53,50320.0,25.6454,25.6454,25.4798,25.5328,50320.0
2016-06-27 14:50:00,38.53,38.54,38.45,38.47,53744.0,25.5328,25.5394,25.4798,25.493,53744.0
2016-06-27 14:55:00,38.47,38.51,38.39,38.45,49881.0,25.493,25.5195,25.44,25.4798,49881.0
2016-06-27 15:00:00,38.45,38.62,38.45,38.58,30905.0,25.4798,25.5924,25.4798,25.5659,30905.0
2016-06-27 15:05:00,38.59,38.62,38.43,38.47,27823.0,25.5725,25.5924,25.4665,25.493,27823.0
2016-06-27 15:10:00,38.47,38.55,38.42,38.42,50211.0,25.493,25.546,25.4599,25.4599,50211.0
2016-06-27 15:15:00,38.4,38.51,38.35,38.42,83636.0,25.4466,25.5195,25.4135,25.4599,83636.0
2016-06-27 15:20:00,38.43,38.43,38.26,38.31,28924.0,25.4665,25.4665,25.3539,25.387,28924.0
2016-06-27 15:25:00,38.31,38.42,38.3,38.36,45620.0,25.387,25.4599,25.3804,25.4201,45620.0
2016-06-27 15:30:00,38.36,38.47,38.36,38.47,22554.0,25.4201,25.493,25.4201,25.493,22554.0
2016-06-27 15:35:00,38.48,38.57,38.43,38.56,53672.0,25.4997,25.5593,25.4665,25.5527,53672.0
2016-06-27 15:40:00,38.55,38.61,38.46,38.5,48212.0,25.546,25.5858,25.4864,25.5129,48212.0
2016-06-27 15:45:00,38.51,38.59,38.49,38.57,54443.0,25.5195,25.5725,25.5063,25.5593,54443.0
2016-06-27 15:50:00,38.57,38.65,38.54,38.6,51876.0,25.5593,25.6123,25.5394,25.5792,51876.0
2016-06-27 15:55:00,38.59,38.74,38.55,38.7,167898.0,25.5725,25.6719,25.546,25.6454,167898.0
2016-06-28 09:30:00,39.83,40.47,39.83,40.47,44094.0,26.3943,26.8184,26.3943,26.8184,44094.0
2016-06-28 09:35:00,40.44,40.72,40.15,40.5,40205.0,26.7985,26.984,26.6063,26.8383,40205.0
2016-06-28 09:40:00,40.52,40.75,40.43,40.53,28112.0,26.8515,27.0039,26.7919,26.8581,28112.0
2016-06-28 09:45:00,40.53,40.92,40.53,40.91,36960.0,26.8581,27.1166,26.8581,27.1099,36960.0
2016-06-28 09:50:00,40.92,41.23,40.76,40.8,53485.0,27.1166,27.322,27.0105,27.0371,53485.0
2016-06-28 09:55:00,40.8,40.86,40.4,40.42,58239.0,27.0371,27.0768,26.772,26.7852,58239.0
2016-06-28 10:00:00,40.46,40.86,40.33,40.71,91899.0,26.8117,27.0768,26.7256,26.9774,91899.0
2016-06-28 10:05:00,40.7,40.74,40.38,40.41,35475.0,26.9708,26.9973,26.7587,26.7786,35475.0
2016-06-28 10:10:00,40.43,40.59,40.05,40.16,46928.0,26.7919,26.8979,26.54,26.6129,46928.0
2016-06-28 10:15:00,40.17,40.34,40.07,40.13,30754.0,26.6196,26.7322,26.5533,26.5931,30754.0
2016-06-28 10:20:00,40.14,40.16,39.92,39.94,36555.0,26.5997,26.6129,26.4539,26.4672,36555.0
2016-06-28 10:25:00,39.94,39.98,39.77,39.86,22846.0,26.4672,26.4937,26.3545,26.4141,22846.0
2016-06-28 10:30:00,39.85,40.1,39.7,40.02,36307.0,26.4075,26.5732,26.3081,26.5202,36307.0
2016-06-28 10:35:00,40.02,40.17,40.0,40.05,15808.0,26.5202,26.6196,26.5069,26.54,15808.0
2016-06-28 10:40:00,40.02,40.17,39.95,40.14,17703.0,26.5202,26.6196,26.4738,26.5997,17703.0
2016-06-28 10:45:00,40.15,40.17,39.97,40.06,28988.0,26.6063,26.6196,26.487,26.5467,28988.0
2016-06-28 10:50:00,40.07,40.09,39.93,40.05,16879.0,26.5533,26.5666,26.4605,26.54,16879.0
2016-06-28 10:55:00,40.06,40.06,39.84,39.85,29286.0,26.5467,26.5467,26.4009,26.4075,29286.0
2016-06-28 11:00:00,39.86,40.06,39.86,39.92,24553.0,26.4141,26.5467,26.4141,26.4539,24553.0
2016-06-28 11:05:00,39.94,40.03,39.86,39.86,25933.0,26.4672,26.5268,26.4141,26.4141,25933.0
2016-06-28 11:10:00,39.87,39.96,39.87,39.87,19649.0,26.4208,26.4804,26.4208,26.4208,19649.0
2016-06-28 11:15:00,39.88,40.14,39.84,40.03,31348.0,26.4274,26.5997,26.4009,26.5268,31348.0
2016-06-28 11:20:00,40.0,40.13,39.96,39.99,31781.0,26.5069,26.5931,26.4804,26.5003,31781.0
2016-06-28 11:25:00,40.02,40.17,39.99,40.06,14131.0,26.5202,26.6196,26.5003,26.5467,14131.0
2016-06-28 11:30:00,40.08,40.16,40.0,40.09,18538.0,26.5599,26.6129,26.5069,26.5666,18538.0
2016-06-28 11:35:00,40.09,40.09,39.96,40.0,24833.0,26.5666,26.5666,26.4804,26.5069,24833.0
2016-06-28 11:40:00,40.01,40.14,39.93,40.14,18512.0,26.5135,26.5997,26.4605,26.5997,18512.0
2016-06-28 11:45:00,40.15,40.36,40.14,40.35,29415.0,26.6063,26.7455,26.5997,26.7389,29415.0
2016-06-28 11:50:00,40.37,40.42,40.32,40.33,25100.0,26.7521,26.7852,26.719,26.7256,25100.0
2016-06-28 11:55:00,40.34,40.35,40.23,40.27,31764.0,26.7322,26.7389,26.6593,26.6858,31764.0
2016-06-28 12:00:00,40.28,40.3,40.15,40.22,25169.0,26.6925,26.7057,26.6063,26.6527,25169.0
2016-06-28 12:05:00,40.24,40.35,40.24,40.32,25077.0,26.666,26.7389,26.666,26.719,25077.0
2016-06-28 12:10:00,40.33,40.5,40.31,40.43,19761.0,26.7256,26.8383,26.7123,26.7919,19761.0
2016-06-28 12:15:00,40.4,40.52,40.38,40.44,21426.0,26.772,26.8515,26.7587,26.7985,21426.0
2016-06-28 12:20:00,40.45,40.57,40.43,40.57,13087.0,26.8051,26.8846,26.7919,26.8846,13087.0
2016-06-28 12:25:00,40.53,40.56,40.45,40.55,15777.0,26.8581,26.878,26.8051,26.8714,15777.0
2016-06-28 12:30:00,40.54,40.56,40.46,40.55,11461.0,26.8648,26.878,26.8117,26.8714,11461.0
2016-06-28 12:35:00,40.55,40.6,40.47,40.52,51238.0,26.8714,26.9045,26.8184,26.8515,51238.0
2016-06-28 12:40:00,40.52,40.6,40.47,40.48,84396.0,26.8515,26.9045,26.8184,26.825,84396.0
2016-06-28 12:45:00,40.5,40.5,40.35,40.39,21117.0,26.8383,26.8383,26.7389,26.7654,21117.0
2016-06-28 12:50:00,40.4,40.56,40.37,40.56,20827.0,26.772,26.878,26.7521,26.878,20827.0
2016-06-28 12:55:00,40.56,40.56,40.4,40.49,10565.0,26.878,26.878,26.772,26.8316,10565.0
2016-06-28 13:00:00,40.48,40.49,40.38,40.47,11941.0,26.825,26.8316,26.7587,26.8184,11941.0
2016-06-28 13:05:00,40.48,40.55,40.43,40.52,31461.0,26.825,26.8714,26.7919,26.8515,31461.0
2016-06-28 13:10:00,40.51,40.57,40.48,40.53,12281.0,26.8449,26.8846,26.825,26.8581,12281.0
2016-06-28 13:15:00,40.53,40.53,40.41,40.46,14616.0,26.8581,26.8581,26.7786,26.8117,14616.0
2016-06-28 13:20:00,40.48,40.5,40.37,40.4,15643.0,26.825,26.8383,26.7521,26.772,15643.0
2016-06-28 13:25:00,40.37,40.54,40.35,40.43,11210.0,26.7521,26.8648,26.7389,26.7919,11210.0
2016-06-28 13:30:00,40.42,40.44,40.31,40.41,23269.0,26.7852,26.7985,26.7123,26.7786,23269.0
2016-06-28 13:35:00,40.4,40.59,40.39,40.55,43076.0,26.772,26.8979,26.7654,26.8714,43076.0
2016-06-28 13:40:00,40.55,40.66,40.55,40.6,17556.0,26.8714,26.9443,26.8714,26.9045,17556.0
2016-06-28 13:45:00,40.57,40.7,40.42,40.42,44133.0,26.8846,26.9708,26.7852,26.7852,44133.0
2016-06-28 13:50:00,40.43,40.62,40.43,40.62,71755.0,26.7919,26.9178,26.7919,26.9178,71755.0
2016-06-28 13:55:00,40.61,40.67,40.48,40.51,16344.0,26.9111,26.9509,26.825,26.8449,16344.0
2016-06-28 14:00:00,40.52,40.71,40.46,40.66,57631.0,26.8515,26.9774,26.8117,26.9443,57631.0
2016-06-28 14:05:00,40.66,40.69,40.58,40.58,8563.0,26.9443,26.9642,26.8913,26.8913,8563.0
2016-06-28 14:10:00,40.59,40.61,40.49,40.5,42707.0,26.8979,26.9111,26.8316,26.8383,42707.0
2016-06-28 14:15:00,40.53,40.68,40.45,40.68,49334.0,26.8581,26.9575,26.8051,26.9575,49334.0
2016-06-28 14:20:00,40.7,40.73,40.55,40.57,64750.0,26.9708,26.9907,26.8714,26.8846,64750.0
2016-06-28 14:25:00,40.58,40.65,40.5,40.59,16173.0,26.8913,26.9377,26.8383,26.8979,16173.0
2016-06-28 14:30:00,40.57,40.81,40.54,40.71,16280.0,26.8846,27.0437,26.8648,26.9774,16280.0
2016-06-28 14:35:00,40.69,40.87,40.68,40.8,20910.0,26.9642,27.0834,26.9575,27.0371,20910.0
2016-06-28 14:40:00,40.79,40.9,40.76,40.89,11100.0,27.0304,27.1033,27.0105,27.0967,11100.0
2016-06-28 14:45:00,40.9,40.99,40.89,40.98,12195.0,27.1033,27.163,27.0967,27.1563,12195.0
2016-06-28 14:50:00,41.0,41.11,40.99,41.07,23938.0,27.1696,27.2425,27.163,27.216,23938.0
2016-06-28 14:55:00,41.08,41.23,41.06,41.14,29477.0,27.2226,27.322,27.2093,27.2624,29477.0
2016-06-28 15:00:00,41.14,41.23,41.12,41.18,15227.0,27.2624,27.322,27.2491,27.2889,15227.0
2016-06-28 15:05:00,41.18,41.33,41.18,41.27,23178.0,27.2889,27.3883,27.2889,27.3485,23178.0
2016-06-28 15:10:00,41.26,41.49,41.26,41.45,50470.0,27.3419,27.4943,27.3419,27.4678,50470.0
2016-06-28 15:15:00,41.43,41.44,41.31,41.33,41453.0,27.4545,27.4612,27.375,27.3883,41453.0
2016-06-28 15:20:00,41.33,41.34,41.13,41.13,24460.0,27.3883,27.3949,27.2557,27.2557,24460.0
2016-06-28 15:25:00,41.13,41.16,40.94,40.97,33696.0,27.2557,27.2756,27.1298,27.1497,33696.0
2016-06-28 15:30:00,40.97,41.03,40.88,40.9,61579.0,27.1497,27.1895,27.0901,27.1033,61579.0
2016-06-28 15:35:00,40.89,41.02,40.88,40.98,69447.0,27.0967,27.1828,27.0901,27.1563,69447.0
2016-06-28 15:40:00,40.99,41.09,40.98,41.02,61554.0,27.163,27.2292,27.1563,27.1828,61554.0
2016-06-28 15:45:00,41.03,41.05,40.95,41.0,78708.0,27.1895,27.2027,27.1365,27.1696,78708.0
2016-06-28 15:50:00,41.0,41.02,40.95,40.99,59519.0,27.1696,27.1828,27.1365,27.163,59519.0
2016-06-28 15:55:00,40.99,41.0,40.92,40.99,149867.0,27.163,27.1696,27.1166,27.163,149867.0
2016-06-29 09:30:00,41.86,41.86,41.19,41.57,31445.0,27.7395,27.7395,27.2955,27.5473,31445.0
2016-06-29 09:35:00,41.57,41.65,41.27,41.44,20176.0,27.5473,27.6003,27.3485,27.4612,20176.0
2016-06-29 09:40:00,41.43,41.59,41.13,41.43,48871.0,27.4545,27.5606,27.2557,27.4545,48871.0
2016-06-29 09:45:00,41.52,41.73,41.36,41.46,47127.0,27.5142,27.6533,27.4081,27.4744,47127.0
2016-06-29 09:50:00,41.42,41.55,41.34,41.52,18264.0,27.4479,27.5341,27.3949,27.5142,18264.0
2016-06-29 09:55:00,41.52,41.75,41.48,41.72,18174.0,27.5142,27.6666,27.4877,27.6467,18174.0
2016-06-29 10:00:00,41.74,41.95,41.69,41.93,27685.0,27.66,27.7991,27.6268,27.7859,27685.0
2016-06-29 10:05:00,41.92,41.95,41.73,41.83,21227.0,27.7792,27.7991,27.6533,27.7196,21227.0
2016-06-29 10:10:00,41.85,41.98,41.81,41.96,17633.0,27.7329,27.819,27.7064,27.8058,17633.0
2016-06-29 10:15:00,41.96,42.04,41.92,42.02,29917.0,27.8058,27.8588,27.7792,27.8455,29917.0
2016-06-29 10:20:00,42.05,42.13,42.0,42.12,15393.0,27.8654,27.9184,27.8323,27.9118,15393.0
2016-06-29 10:25:00,42.13,42.13,41.98,41.98,17808.0,27.9184,27.9184,27.819,27.819,17808.0
2016-06-29 10:30:00,41.95,42.14,41.86,42.11,19181.0,27.7991,27.925,27.7395,27.9052,19181.0
2016-06-29 10:35:00,42.09,42.15,41.93,41.93,18650.0,27.8919,27.9317,27.7859,27.7859,18650.0
2016-06-29 10:40:00,41.92,42.05,41.79,41.85,36012.0,27.7792,27.8654,27.6931,27.7329,36012.0
2016-06-29 10:45:00,41.85,42.24,41.85,42.22,32074.0,27.7329,27.9913,27.7329,27.978,32074.0
2016-06-29 10:50:00,42.22,42.28,42.08,42.15,26676.0,27.978,28.0178,27.8853,27.9317,26676.0
2016-06-29 10:55:00,42.14,42.28,42.13,42.27,38280.0,27.925,28.0178,27.9184,28.0112,38280.0
2016-06-29 11:00:00,42.3,42.48,42.24,42.4,41161.0,28.0311,28.1503,27.9913,28.0973,41161.0
2016-06-29 11:05:00,42.39,42.39,42.05,42.07,20274.0,28.0907,28.0907,27.8654,27.8786,20274.0
2016-06-29 11:10:00,42.07,42.38,42.05,42.3,39769.0,27.8786,28.0841,27.8654,28.0311,39769.0
2016-06-29 11:15:00,42.32,42.53,42.28,42.51,39163.0,28.0443,28.1835,28.0178,28.1702,39163.0
2016-06-29 11:20:00,42.48,42.53,42.31,42.42,20960.0,28.1503,28.1835,28.0377,28.1106,20960.0
2016-06-29 11:25:00,42.44,42.52,42.35,42.43,82751.0,28.1238,28.1769,28.0642,28.1172,82751.0
2016-06-29 11:30:00,42.44,42.47,42.27,42.28,21275.0,28.1238,28.1437,28.0112,28.0178,21275.0
2016-06-29 11:35:00,42.32,42.39,42.16,42.21,40994.0,28.0443,28.0907,27.9383,27.9714,40994.0
2016-06-29 11:40:00,42.22,42.49,42.21,42.4,73964.0,27.978,28.157,27.9714,28.0973,73964.0
2016-06-29 11:45:00,42.4,42.48,42.29,42.38,99888.0,28.0973,28.1503,28.0244,28.0841,99888.0
2016-06-29 11:50:00,42.38,42.43,42.33,42.43,52853.0,28.0841,28.1172,28.0509,28.1172,52853.0
2016-06-29 11:55:00,42.43,42.48,42.32,42.34,21050.0,28.1172,28.1503,28.0443,28.0576,21050.0
2016-06-29 12:00:00,42.33,42.37,42.22,42.27,53498.0,28.0509,28.0774,27.978,28.0112,53498.0
2016-06-29 12:05:00,42.25,42.43,42.25,42.32,68653.0,27.9979,28.1172,27.9979,28.0443,68653.0
2016-06-29 12:10:00,42.32,42.37,42.26,42.26,16466.0,28.0443,28.0774,28.0046,28.0046,16466.0
2016-06-29 12:15:00,42.27,42.46,42.27,42.42,12834.0,28.0112,28.1371,28.0112,28.1106,12834.0
2016-06-29 12:20:00,42.41,42.55,42.4,42.54,13105.0,28.104,28.1967,28.0973,28.1901,13105.0
2016-06-29 12:25:00,42.53,42.58,42.51,42.51,22029.0,28.1835,28.2166,28.1702,28.1702,22029.0
2016-06-29 12:30:00,42.51,42.52,42.33,42.33,11116.0,28.1702,28.1769,28.0509,28.0509,11116.0
2016-06-29 12:35:00,42.35,42.53,42.33,42.48,13292.0,28.0642,28.1835,28.0509,28.1503,13292.0
2016-06-29 12:40:00,42.49,42.49,42.38,42.38,12049.0,28.157,28.157,28.0841,28.0841,12049.0
2016-06-29 12:45:00,42.36,42.38,42.21,42.36,42869.0,28.0708,28.0841,27.9714,28.0708,42869.0
2016-06-29 12:50:00,42.37,42.38,42.22,42.23,76236.0,28.0774,28.0841,27.978,27.9847,76236.0
2016-06-29 12:55:00,42.23,42.25,42.08,42.1,91601.0,27.9847,27.9979,27.8853,27.8985,91601.0
2016-06-29 13:00:00,42.1,42.16,42.1,42.15,27372.0,27.8985,27.9383,27.8985,27.9317,27372.0
2016-06-29 13:05:00,42.13,42.16,42.05,42.06,23844.0,27.9184,27.9383,27.8654,27.872,23844.0
2016-06-29 13:10:00,42.07,42.09,42.02,42.02,21639.0,27.8786,27.8919,27.8455,27.8455,21639.0
2016-06-29 13:15:00,42.02,42.02,41.91,41.93,23514.0,27.8455,27.8455,27.7726,27.7859,23514.0
2016-06-29 13:20:00,41.93,42.07,41.93,42.05,15613.0,27.7859,27.8786,27.7859,27.8654,15613.0
2016-06-29 13:25:00,42.06,42.23,42.03,42.16,16268.0,27.872,27.9847,27.8521,27.9383,16268.0
2016-06-29 13:30:00,42.17,42.3,42.15,42.3,9049.0,27.9449,28.0311,27.9317,28.0311,9049.0
2016-06-29 13:35:00,42.28,42.41,42.28,42.36,22318.0,28.0178,28.104,28.0178,28.0708,22318.0
2016-06-29 13:40:00,42.37,42.52,42.37,42.51,18100.0,28.0774,28.1769,28.0774,28.1702,18100.0
2016-06-29 13:45:00,42.51,42.55,42.49,42.5,21392.0,28.1702,28.1967,28.157,28.1636,21392.0
2016-06-29 13:50:00,42.5,42.56,42.41,42.56,17492.0,28.1636,28.2034,28.104,28.2034,17492.0
2016-06-29 13:55:00,42.56,42.72,42.56,42.66,28517.0,28.2034,28.3094,28.2034,28.2696,28517.0
2016-06-29 14:00:00,42.65,42.69,42.55,42.6,23728.0,28.263,28.2895,28.1967,28.2299,23728.0
2016-06-29 14:05:00,42.6,42.67,42.58,42.63,20126.0,28.2299,28.2763,28.2166,28.2497,20126.0
2016-06-29 14:10:00,42.64,42.68,42.61,42.64,18207.0,28.2564,28.2829,28.2365,28.2564,18207.0
2016-06-29 14:15:00,42.63,42.63,42.45,42.45,19346.0,28.2497,28.2497,28.1305,28.1305,19346.0
2016-06-29 14:20:00,42.46,42.57,42.41,42.56,15636.0,28.1371,28.21,28.104,28.2034,15636.0
2016-06-29 14:25:00,42.57,42.58,42.44,42.45,19419.0,28.21,28.2166,28.1238,28.1305,19419.0
2016-06-29 14:30:00,42.44,42.45,42.34,42.36,23530.0,28.1238,28.1305,28.0576,28.0708,23530.0
2016-06-29 14:35:00,42.36,42.43,42.32,42.38,15959.0,28.0708,28.1172,28.0443,28.0841,15959.0
2016-06-29 14:40:00,42.39,42.44,42.37,42.44,13373.0,28.0907,28.1238,28.0774,28.1238,13373.0
2016-06-29 14:45:00,42.44,42.59,42.44,42.46,22540.0,28.1238,28.2232,28.1238,28.1371,22540.0
2016-06-29 14:50:00,42.46,42.47,42.33,42.34,23202.0,28.1371,28.1437,28.0509,28.0576,23202.0
2016-06-29 14:55:00,42.35,42.58,42.34,42.57,21408.0,28.0642,28.2166,28.0576,28.21,21408.0
2016-06-29 15:00:00,42.57,42.66,42.52,42.66,45508.0,28.21,28.2696,28.1769,28.2696,45508.0
2016-06-29 15:05:00,42.66,42.8,42.65,42.79,25196.0,28.2696,28.3624,28.263,28.3558,25196.0
2016-06-29 15:10:00,42.8,42.84,42.76,42.78,32725.0,28.3624,28.3889,28.3359,28.3491,32725.0
2016-06-29 15:15:00,42.76,42.76,42.61,42.61,31919.0,28.3359,28.3359,28.2365,28.2365,31919.0
2016-06-29 15:20:00,42.61,42.61,42.49,42.6,45579.0,28.2365,28.2365,28.157,28.2299,45579.0
2016-06-29 15:25:00,42.59,42.6,42.47,42.51,34410.0,28.2232,28.2299,28.1437,28.1702,34410.0
2016-06-29 15:30:00,42.52,42.55,42.47,42.54,41095.0,28.1769,28.1967,28.1437,28.1901,41095.0
2016-06-29 15:35:00,42.55,42.61,42.55,42.56,70470.0,28.1967,28.2365,28.1967,28.2034,70470.0
2016-06-29 15:40:00,42.57,42.57,42.3,42.3,81630.0,28.21,28.21,28.0311,28.0311,81630.0
2016-06-29 15:45:00,42.3,42.31,42.27,42.31,93993.0,28.0311,28.0377,28.0112,28.0377,93993.0
2016-06-29 15:50:00,42.31,42.35,42.26,42.27,88908.0,28.0377,28.0642,28.0046,28.0112,88908.0
2016-06-29 15:55:00,42.27,42.31,42.26,42.29,127670.0,28.0112,28.0377,28.0046,28.0244,127670.0
2016-06-30 09:30:00,42.37,42.56,42.19,42.46,35884.0,28.0774,28.2034,27.9582,28.1371,35884.0
2016-06-30 09:35:00,42.45,42.6,42.23,42.47,18035.0,28.1305,28.2299,27.9847,28.1437,18035.0
2016-06-30 09:40:00,42.38,42.43,42.14,42.27,9510.0,28.0841,28.1172,27.925,28.0112,9510.0
2016-06-30 09:45:00,42.24,42.24,41.81,41.94,27046.0,27.9913,27.9913,27.7064,27.7925,27046.0
2016-06-30 09:50:00,41.99,41.99,41.74,41.76,8475.0,27.8256,27.8256,27.66,27.6732,8475.0
2016-06-30 09:55:00,41.79,41.87,41.52,41.87,11697.0,27.6931,27.7461,27.5142,27.7461,11697.0
2016-06-30 10:00:00,41.87,42.26,41.81,41.81,15122.0,27.7461,28.0046,27.7064,27.7064,15122.0
2016-06-30 10:05:00,41.79,42.0,41.7,41.9,23793.0,27.6931,27.8323,27.6335,27.766,23793.0
2016-06-30 10:10:00,41.95,42.1,41.87,41.98,9326.0,27.7991,27.8985,27.7461,27.819,9326.0
2016-06-30 10:15:00,42.03,42.27,42.03,42.15,18624.0,27.8521,28.0112,27.8521,27.9317,18624.0
2016-06-30 10:20:00,42.14,42.19,42.03,42.08,20730.0,27.925,27.9582,27.8521,27.8853,20730.0
2016-06-30 10:25:00,42.07,42.12,41.78,41.84,24310.0,27.8786,27.9118,27.6865,27.7262,24310.0
2016-06-30 10:30:00,41.87,42.23,41.87,42.19,11675.0,27.7461,27.9847,27.7461,27.9582,11675.0
2016-06-30 10:35:00,42.15,42.24,42.04,42.2,8559.0,27.9317,27.9913,27.8588,27.9648,8559.0
2016-06-30 10:40:00,42.23,42.3,42.07,42.2,28731.0,27.9847,28.0311,27.8786,27.9648,28731.0
2016-06-30 10:45:00,42.16,42.35,42.13,42.25,12140.0,27.9383,28.0642,27.9184,27.9979,12140.0
2016-06-30 10:50:00,42.24,42.46,42.24,42.35,14456.0,27.9913,28.1371,27.9913,28.0642,14456.0
2016-06-30 10:55:00,42.36,42.71,42.34,42.68,64169.0,28.0708,28.3028,28.0576,28.2829,64169.0
2016-06-30 11:00:00,42.68,42.68,42.45,42.62,34368.0,28.2829,28.2829,28.1305,28.2431,34368.0
2016-06-30 11:05:00,42.61,42.75,42.56,42.69,17285.0,28.2365,28.3293,28.2034,28.2895,17285.0
2016-06-30 11:10:00,42.68,42.85,42.61,42.8,29679.0,28.2829,28.3955,28.2365,28.3624,29679.0
2016-06-30 11:15:00,42.78,42.85,42.5,42.66,28771.0,28.3491,28.3955,28.1636,28.2696,28771.0
2016-06-30 11:20:00,42.69,42.69,42.39,42.48,14948.0,28.2895,28.2895,28.0907,28.1503,14948.0
2016-06-30 11:25:00,42.51,42.65,42.42,42.65,12983.0,28.1702,28.263,28.1106,28.263,12983.0
2016-06-30 11:30:00,42.65,42.76,42.47,42.55,19532.0,28.263,28.3359,28.1437,28.1967,19532.0
2016-06-30 11:35:00,42.48,42.6,42.34,42.53,44308.0,28.1503,28.2299,28.0576,28.1835,44308.0
2016-06-30 11:40:00,42.5,42.53,42.23,42.23,73935.0,28.1636,28.1835,27.9847,27.9847,73935.0
2016-06-30 11:45:00,42.24,42.37,42.24,42.33,20268.0,27.9913,28.0774,27.9913,28.0509,20268.0
2016-06-30 11:50:00,42.34,42.45,42.33,42.42,7206.0,28.0576,28.1305,28.0509,28.1106,7206.0
2016-06-30 11:55:00,42.4,42.49,42.21,42.28,21301.0,28.0973,28.157,27.9714,28.0178,21301.0
2016-06-30 12:00:00,42.3,42.43,42.27,42.3,6928.0,28.0311,28.1172,28.0112,28.0311,6928.0
2016-06-30 12:05:00,42.23,42.33,42.19,42.25,5833.0,27.9847,28.0509,27.9582,27.9979,5833.0
2016-06-30 12:10:00,42.29,42.36,42.19,42.29,5443.0,28.0244,28.0708,27.9582,28.0244,5443.0
2016-06-30 12:15:00,42.28,42.36,42.21,42.34,5521.0,28.0178,28.0708,27.9714,28.0576,5521.0
2016-06-30 12:20:00,42.34,42.44,42.29,42.39,11449.0,28.0576,28.1238,28.0244,28.0907,11449.0
2016-06-30 12:25:00,42.39,42.47,42.38,42.47,5812.0,28.0907,28.1437,28.0841,28.1437,5812.0
2016-06-30 12:30:00,42.52,42.57,42.46,42.46,7700.0,28.1769,28.21,28.1371,28.1371,7700.0
2016-06-30 12:35:00,42.48,42.55,42.46,42.53,16133.0,28.1503,28.1967,28.1371,28.1835,16133.0
2016-06-30 12:40:00,42.51,42.51,42.41,42.49,19911.0,28.1702,28.1702,28.104,28.157,19911.0
2016-06-30 12:45:00,42.49,42.6,42.48,42.55,13141.0,28.157,28.2299,28.1503,28.1967,13141.0
2016-06-30 12:50:00,42.56,42.61,42.46,42.46,21507.0,28.2034,28.2365,28.1371,28.1371,21507.0
2016-06-30 12:55:00,42.45,42.54,42.42,42.51,9035.0,28.1305,28.1901,28.1106,28.1702,9035.0
2016-06-30 13:00:00,42.51,42.56,42.42,42.42,9992.0,28.1702,28.2034,28.1106,28.1106,9992.0
2016-06-30 13:05:00,42.44,42.51,42.37,42.37,8227.0,28.1238,28.1702,28.0774,28.0774,8227.0
2016-06-30 13:10:00,42.35,42.4,42.25,42.25,8751.0,28.0642,28.0973,27.9979,27.9979,8751.0
2016-06-30 13:15:00,42.23,42.34,42.22,42.28,7588.0,27.9847,28.0576,27.978,28.0178,7588.0
2016-06-30 13:20:00,42.28,42.31,42.19,42.2,14111.0,28.0178,28.0377,27.9582,27.9648,14111.0
2016-06-30 13:25:00,42.2,42.25,42.15,42.2,11603.0,27.9648,27.9979,27.9317,27.9648,11603.0
2016-06-30 13:30:00,42.19,42.28,42.12,42.12,16708.0,27.9582,28.0178,27.9118,27.9118,16708.0
2016-06-30 13:35:00,42.14,42.25,42.11,42.17,9273.0,27.925,27.9979,27.9052,27.9449,9273.0
2016-06-30 13:40:00,42.14,42.22,42.13,42.22,8977.0,27.925,27.978,27.9184,27.978,8977.0
2016-06-30 13:45:00,42.2,42.27,42.16,42.25,10770.0,27.9648,28.0112,27.9383,27.9979,10770.0
2016-06-30 13:50:00,42.25,42.27,42.18,42.2,13460.0,27.9979,28.0112,27.9515,27.9648,13460.0
2016-06-30 13:55:00,42.23,42.3,42.17,42.27,7996.0,27.9847,28.0311,27.9449,28.0112,7996.0
2016-06-30 14:00:00,42.26,42.31,42.19,42.22,23881.0,28.0046,28.0377,27.9582,27.978,23881.0
2016-06-30 14:05:00,42.23,42.29,42.15,42.21,43516.0,27.9847,28.0244,27.9317,27.9714,43516.0
2016-06-30 14:10:00,42.25,42.33,42.19,42.26,34378.0,27.9979,28.0509,27.9582,28.0046,34378.0
2016-06-30 14:15:00,42.26,42.28,42.15,42.19,26854.0,28.0046,28.0178,27.9317,27.9582,26854.0
2016-06-30 14:20:00,42.2,42.27,42.18,42.21,32405.0,27.9648,28.0112,27.9515,27.9714,32405.0
2016-06-30 14:25:00,42.2,42.22,42.03,42.11,23110.0,27.9648,27.978,27.8521,27.9052,23110.0
2016-06-30 14:30:00,42.09,42.24,42.05,42.11,10632.0,27.8919,27.9913,27.8654,27.9052,10632.0
2016-06-30 14:35:00,42.1,42.24,42.09,42.23,14451.0,27.8985,27.9913,27.8919,27.9847,14451.0
2016-06-30 14:40:00,42.23,42.28,42.17,42.23,13306.0,27.9847,28.0178,27.9449,27.9847,13306.0
2016-06-30 14:45:00,42.22,42.25,42.19,42.19,23912.0,27.978,27.9979,27.9582,27.9582,23912.0
2016-06-30 14:50:00,42.2,42.33,42.19,42.25,11972.0,27.9648,28.0509,27.9582,27.9979,11972.0
2016-06-30 14:55:00,42.24,42.33,42.21,42.28,25629.0,27.9913,28.0509,27.9714,28.0178,25629.0
2016-06-30 15:00:00,42.27,42.29,42.2,42.23,21711.0,28.0112,28.0244,27.9648,27.9847,21711.0
2016-06-30 15:05:00,42.24,42.35,42.23,42.23,19575.0,27.9913,28.0642,27.9847,27.9847,19575.0
2016-06-30 15:10:00,42.24,42.27,42.15,42.22,25123.0,27.9913,28.0112,27.9317,27.978,25123.0
2016-06-30 15:15:00,42.24,42.29,42.12,42.2,17807.0,27.9913,28.0244,27.9118,27.9648,17807.0
2016-06-30 15:20:00,42.19,42.2,42.07,42.1,19390.0,27.9582,27.9648,27.8786,27.8985,19390.0
2016-06-30 15:25:00,42.09,42.2,42.09,42.13,23108.0,27.8919,27.9648,27.8919,27.9184,23108.0
2016-06-30 15:30:00,42.11,42.23,42.1,42.22,34780.0,27.9052,27.9847,27.8985,27.978,34780.0
2016-06-30 15:35:00,42.22,42.26,42.14,42.25,20980.0,27.978,28.0046,27.925,27.9979,20980.0
2016-06-30 15:40:00,42.26,42.29,42.17,42.2,21704.0,28.0046,28.0244,27.9449,27.9648,21704.0
2016-06-30 15:45:00,42.2,42.35,42.2,42.22,46088.0,27.9648,28.0642,27.9648,27.978,46088.0
2016-06-30 15:50:00,42.24,42.3,42.07,42.09,98538.0,27.9913,28.0311,27.8786,27.8919,98538.0
2016-06-30 15:55:00,42.09,42.13,42.04,42.12,168618.0,27.8919,27.9184,27.8588,27.9118,168618.0
2016-07-01 09:30:00,42.39,42.62,42.38,42.62,12051.0,28.0907,28.2431,28.0841,28.2431,12051.0
2016-07-01 09:35:00,42.55,42.91,42.4,42.64,9737.0,28.1967,28.4353,28.0973,28.2564,9737.0
2016-07-01 09:40:00,42.68,42.71,42.44,42.62,12514.0,28.2829,28.3028,28.1238,28.2431,12514.0
2016-07-01 09:45:00,42.67,42.77,42.57,42.63,10910.0,28.2763,28.3425,28.21,28.2497,10910.0
2016-07-01 09:50:00,42.63,42.64,42.34,42.4,10424.0,28.2497,28.2564,28.0576,28.0973,10424.0
2016-07-01 09:55:00,42.31,42.38,42.22,42.22,10157.0,28.0377,28.0841,27.978,27.978,10157.0
2016-07-01 10:00:00,42.27,42.38,42.16,42.3,30469.0,28.0112,28.0841,27.9383,28.0311,30469.0
2016-07-01 10:05:00,42.31,42.35,42.2,42.32,25029.0,28.0377,28.0642,27.9648,28.0443,25029.0
2016-07-01 10:10:00,42.31,42.33,42.18,42.24,19328.0,28.0377,28.0509,27.9515,27.9913,19328.0
2016-07-01 10:15:00,42.23,42.31,42.17,42.31,28978.0,27.9847,28.0377,27.9449,28.0377,28978.0
2016-07-01 10:20:00,42.34,42.48,42.34,42.48,8671.0,28.0576,28.1503,28.0576,28.1503,8671.0
2016-07-01 10:25:00,42.47,42.72,42.45,42.68,7218.0,28.1437,28.3094,28.1305,28.2829,7218.0
2016-07-01 10:30:00,42.7,42.7,42.48,42.57,12810.0,28.2961,28.2961,28.1503,28.21,12810.0
2016-07-01 10:35:00,42.6,42.73,42.57,42.59,8200.0,28.2299,28.316,28.21,28.2232,8200.0
2016-07-01 10:40:00,42.58,42.7,42.53,42.7,11704.0,28.2166,28.2961,28.1835,28.2961,11704.0
2016-07-01 10:45:00,42.68,42.73,42.63,42.69,11589.0,28.2829,28.316,28.2497,28.2895,11589.0
2016-07-01 10:50:00,42.68,42.72,42.54,42.58,15716.0,28.2829,28.3094,28.1901,28.2166,15716.0
2016-07-01 10:55:00,42.59,42.59,42.44,42.53,22454.0,28.2232,28.2232,28.1238,28.1835,22454.0
2016-07-01 11:00:00,42.52,42.6,42.48,42.59,15291.0,28.1769,28.2299,28.1503,28.2232,15291.0
2016-07-01 11:05:00,42.6,42.62,42.44,42.47,23794.0,28.2299,28.2431,28.1238,28.1437,23794.0
2016-07-01 11:10:00,42.45,42.47,42.33,42.4,13989.0,28.1305,28.1437,28.0509,28.0973,13989.0
2016-07-01 11:15:00,42.37,42.37,42.29,42.34,13484.0,28.0774,28.0774,28.0244,28.0576,13484.0
2016-07-01 11:20:00,42.34,42.39,42.14,42.16,18876.0,28.0576,28.0907,27.925,27.9383,18876.0
2016-07-01 11:25:00,42.19,42.27,42.07,42.12,13445.0,27.9582,28.0112,27.8786,27.9118,13445.0
2016-07-01 11:30:00,42.12,42.18,42.01,42.12,15172.0,27.9118,27.9515,27.8389,27.9118,15172.0
2016-07-01 11:35:00,42.13,42.13,41.93,42.0,16705.0,27.9184,27.9184,27.7859,27.8323,16705.0
2016-07-01 11:40:00,42.0,42.06,41.94,42.02,5900.0,27.8323,27.872,27.7925,27.8455,5900.0
2016-07-01 11:45:00,42.02,42.05,41.92,41.94,12431.0,27.8455,27.8654,27.7792,27.7925,12431.0
2016-07-01 11:50:00,41.96,42.14,41.96,42.1,8947.0,27.8058,27.925,27.8058,27.8985,8947.0
2016-07-01 11:55:00,42.13,42.29,42.09,42.29,8350.0,27.9184,28.0244,27.8919,28.0244,8350.0
2016-07-01 12:00:00,42.32,42.37,42.25,42.25,12010.0,28.0443,28.0774,27.9979,27.9979,12010.0
2016-07-01 12:05:00,42.2,42.29,42.07,42.15,13469.0,27.9648,28.0244,27.8786,27.9317,13469.0
2016-07-01 12:10:00,42.15,42.27,42.06,42.24,17100.0,27.9317,28.0112,27.872,27.9913,17100.0
2016-07-01 12:15:00,42.22,42.23,42.11,42.18,16112.0,27.978,27.9847,27.9052,27.9515,16112.0
2016-07-01 12:20:00,42.16,42.36,42.14,42.33,13161.0,27.9383,28.0708,27.925,28.0509,13161.0
2016-07-01 12:25:00,42.3,42.43,42.25,42.39,11081.0,28.0311,28.1172,27.9979,28.0907,11081.0
2016-07-01 12:30:00,42.38,42.38,42.29,42.32,10398.0,28.0841,28.0841,28.0244,28.0443,10398.0
2016-07-01 12:35:00,42.32,42.39,42.3,42.32,13866.0,28.0443,28.0907,28.0311,28.0443,13866.0
2016-07-01 12:40:00,42.28,42.33,42.18,42.26,20089.0,28.0178,28.0509,27.9515,28.0046,20089.0
2016-07-01 12:45:00,42.25,42.35,42.25,42.27,18825.0,27.9979,28.0642,27.9979,28.0112,18825.0
2016-07-01 12:50:00,42.26,42.35,42.22,42.35,6367.0,28.0046,28.0642,27.978,28.0642,6367.0
2016-07-01 12:55:00,42.33,42.36,42.22,42.22,4444.0,28.0509,28.0708,27.978,27.978,4444.0
2016-07-01 13:00:00,42.23,42.29,42.11,42.11,6150.0,27.9847,28.0244,27.9052,27.9052,6150.0
2016-07-01 13:05:00,42.12,42.21,42.06,42.07,8327.0,27.9118,27.9714,27.872,27.8786,8327.0
2016-07-01 13:10:00,42.09,42.12,42.06,42.1,5200.0,27.8919,27.9118,27.872,27.8985,5200.0
2016-07-01 13:15:00,42.08,42.2,42.07,42.2,8135.0,27.8853,27.9648,27.8786,27.9648,8135.0
2016-07-01 13:20:00,42.23,42.24,42.16,42.23,3185.0,27.9847,27.9913,27.9383,27.9847,3185.0
2016-07-01 13:25:00,42.24,42.25,42.17,42.2,6712.0,27.9913,27.9979,27.9449,27.9648,6712.0
2016-07-01 13:30:00,42.16,42.24,42.13,42.24,8570.0,27.9383,27.9913,27.9184,27.9913,8570.0
2016-07-01 13:35:00,42.27,42.28,42.11,42.11,3648.0,28.0112,28.0178,27.9052,27.9052,3648.0
2016-07-01 13:40:00,42.15,42.24,42.13,42.23,4200.0,27.9317,27.9913,27.9184,27.9847,4200.0
2016-07-01 13:45:00,42.22,42.3,42.14,42.24,11989.0,27.978,28.0311,27.925,27.9913,11989.0
2016-07-01 13:50:00,42.25,42.31,42.25,42.31,3191.0,27.9979,28.0377,27.9979,28.0377,3191.0
2016-07-01 13:55:00,42.32,42.43,42.29,42.43,6525.0,28.0443,28.1172,28.0244,28.1172,6525.0
2016-07-01 14:00:00,42.43,42.6,42.42,42.55,53453.0,28.1172,28.2299,28.1106,28.1967,53453.0
2016-07-01 14:05:00,42.56,42.58,42.49,42.5,12336.0,28.2034,28.2166,28.157,28.1636,12336.0
2016-07-01 14:10:00,42.51,42.55,42.49,42.55,26741.0,28.1702,28.1967,28.157,28.1967,26741.0
2016-07-01 14:15:00,42.56,42.62,42.54,42.6,10311.0,28.2034,28.2431,28.1901,28.2299,10311.0
2016-07-01 14:20:00,42.58,42.6,42.53,42.57,13066.0,28.2166,28.2299,28.1835,28.21,13066.0
2016-07-01 14:25:00,42.59,42.63,42.53,42.59,17395.0,28.2232,28.2497,28.1835,28.2232,17395.0
2016-07-01 14:30:00,42.57,42.62,42.54,42.61,19631.0,28.21,28.2431,28.1901,28.2365,19631.0
2016-07-01 14:35:00,42.61,42.67,42.59,42.62,17700.0,28.2365,28.2763,28.2232,28.2431,17700.0
2016-07-01 14:40:00,42.61,42.62,42.54,42.58,20559.0,28.2365,28.2431,28.1901,28.2166,20559.0
2016-07-01 14:45:00,42.57,42.59,42.48,42.52,10635.0,28.21,28.2232,28.1503,28.1769,10635.0
2016-07-01 14:50:00,42.54,42.6,42.52,42.53,9097.0,28.1901,28.2299,28.1769,28.1835,9097.0
2016-07-01 14:55:00,42.5,42.54,42.45,42.51,10878.0,28.1636,28.1901,28.1305,28.1702,10878.0
2016-07-01 15:00:00,42.52,42.52,42.43,42.43,13252.0,28.1769,28.1769,28.1172,28.1172,13252.0
2016-07-01 15:05:00,42.44,42.56,42.44,42.52,15030.0,28.1238,28.2034,28.1238,28.1769,15030.0
2016-07-01 15:10:00,42.53,42.58,42.51,42.53,10488.0,28.1835,28.2166,28.1702,28.1835,10488.0
2016-07-01 15:15:00,42.53,42.58,42.53,42.55,12654.0,28.1835,28.2166,28.1835,28.1967,12654.0
2016-07-01 15:20:00,42.54,42.57,42.48,42.51,30606.0,28.1901,28.21,28.1503,28.1702,30606.0
2016-07-01 15:25:00,42.5,42.55,42.48,42.54,16028.0,28.1636,28.1967,28.1503,28.1901,16028.0
2016-07-01 15:30:00,42.55,42.61,42.52,42.58,17954.0,28.1967,28.2365,28.1769,28.2166,17954.0
2016-07-01 15:35:00,42.59,42.65,42.5,42.55,19224.0,28.2232,28.263,28.1636,28.1967,19224.0
2016-07-01 15:40:00,42.55,42.65,42.54,42.6,27423.0,28.1967,28.263,28.1901,28.2299,27423.0
2016-07-01 15:45:00,42.6,42.66,42.56,42.59,46331.0,28.2299,28.2696,28.2034,28.2232,46331.0
2016-07-01 15:50:00,42.58,42.6,42.51,42.55,55862.0,28.2166,28.2299,28.1702,28.1967,55862.0
2016-07-01 15:55:00,42.55,42.68,42.51,42.67,77581.0,28.1967,28.2829,28.1702,28.2763,77581.0
2016-07-05 09:30:00,41.85,41.9,41.52,41.52,21697.0,27.7329,27.766,27.5142,27.5142,21697.0
2016-07-05 09:35:00,41.52,41.54,41.3,41.39,10640.0,27.5142,27.5274,27.3684,27.428,10640.0
2016-07-05 09:40:00,41.43,41.45,41.07,41.37,17558.0,27.4545,27.4678,27.216,27.4148,17558.0
2016-07-05 09:45:00,41.3,41.33,41.0,41.15,28685.0,27.3684,27.3883,27.1696,27.269,28685.0
2016-07-05 09:50:00,41.15,41.27,40.86,40.86,15377.0,27.269,27.3485,27.0768,27.0768,15377.0
2016-07-05 09:55:00,40.88,40.95,40.57,40.69,20741.0,27.0901,27.1365,26.8846,26.9642,20741.0
2016-07-05 10:00:00,40.65,40.79,40.52,40.61,46357.0,26.9377,27.0304,26.8515,26.9111,46357.0
2016-07-05 10:05:00,40.58,40.83,40.53,40.78,17068.0,26.8913,27.0569,26.8581,27.0238,17068.0
2016-07-05 10:10:00,40.76,40.86,40.58,40.84,23907.0,27.0105,27.0768,26.8913,27.0636,23907.0
2016-07-05 10:15:00,40.83,40.92,40.77,40.77,12936.0,27.0569,27.1166,27.0172,27.0172,12936.0
2016-07-05 10:20:00,40.76,40.84,40.63,40.77,27111.0,27.0105,27.0636,26.9244,27.0172,27111.0
2016-07-05 10:25:00,40.75,40.86,40.54,40.83,13603.0,27.0039,27.0768,26.8648,27.0569,13603.0
2016-07-05 10:30:00,40.83,41.04,40.8,40.94,15037.0,27.0569,27.1961,27.0371,27.1298,15037.0
2016-07-05 10:35:00,40.92,40.94,40.81,40.89,39823.0,27.1166,27.1298,27.0437,27.0967,39823.0
2016-07-05 10:40:00,40.93,40.96,40.78,40.83,22770.0,27.1232,27.1431,27.0238,27.0569,22770.0
2016-07-05 10:45:00,40.8,40.95,40.78,40.85,34930.0,27.0371,27.1365,27.0238,27.0702,34930.0
2016-07-05 10:50:00,40.88,40.94,40.81,40.84,14233.0,27.0901,27.1298,27.0437,27.0636,14233.0
2016-07-05 10:55:00,40.82,40.94,40.79,40.84,32280.0,27.0503,27.1298,27.0304,27.0636,32280.0
2016-07-05 11:00:00,40.84,40.91,40.78,40.88,8350.0,27.0636,27.1099,27.0238,27.0901,8350.0
2016-07-05 11:05:00,40.8,40.87,40.75,40.81,13783.0,27.0371,27.0834,27.0039,27.0437,13783.0
2016-07-05 11:10:00,40.84,40.84,40.64,40.67,13171.0,27.0636,27.0636,26.931,26.9509,13171.0
2016-07-05 11:15:00,40.7,40.96,40.7,40.74,13289.0,26.9708,27.1431,26.9708,26.9973,13289.0
2016-07-05 11:20:00,40.75,40.85,40.69,40.73,13354.0,27.0039,27.0702,26.9642,26.9907,13354.0
2016-07-05 11:25:00,40.7,40.8,40.67,40.77,7267.0,26.9708,27.0371,26.9509,27.0172,7267.0
2016-07-05 11:30:00,40.73,40.8,40.66,40.78,20026.0,26.9907,27.0371,26.9443,27.0238,20026.0
2016-07-05 11:35:00,40.75,40.75,40.5,40.56,13388.0,27.0039,27.0039,26.8383,26.878,13388.0
2016-07-05 11:40:00,40.57,40.57,40.4,40.42,15020.0,26.8846,26.8846,26.772,26.7852,15020.0
2016-07-05 11:45:00,40.43,40.5,40.36,40.38,3500.0,26.7919,26.8383,26.7455,26.7587,3500.0
2016-07-05 11:50:00,40.39,40.47,40.36,40.41,30510.0,26.7654,26.8184,26.7455,26.7786,30510.0
2016-07-05 11:55:00,40.39,40.4,40.28,40.28,20243.0,26.7654,26.772,26.6925,26.6925,20243.0
2016-07-05 12:00:00,40.27,40.35,40.17,40.34,14156.0,26.6858,26.7389,26.6196,26.7322,14156.0
2016-07-05 12:05:00,40.35,40.35,40.23,40.31,4600.0,26.7389,26.7389,26.6593,26.7123,4600.0
2016-07-05 12:10:00,40.3,40.42,40.29,40.42,5241.0,26.7057,26.7852,26.6991,26.7852,5241.0
2016-07-05 12:15:00,40.45,40.52,40.37,40.47,12177.0,26.8051,26.8515,26.7521,26.8184,12177.0
2016-07-05 12:20:00,40.45,40.58,40.43,40.57,7250.0,26.8051,26.8913,26.7919,26.8846,7250.0
2016-07-05 12:25:00,40.57,40.61,40.45,40.58,9000.0,26.8846,26.9111,26.8051,26.8913,9000.0
2016-07-05 12:30:00,40.56,40.62,40.54,40.56,4350.0,26.878,26.9178,26.8648,26.878,4350.0
2016-07-05 12:35:00,40.59,40.59,40.47,40.47,7066.0,26.8979,26.8979,26.8184,26.8184,7066.0
2016-07-05 12:40:00,40.48,40.53,40.42,40.53,19839.0,26.825,26.8581,26.7852,26.8581,19839.0
2016-07-05 12:45:00,40.53,40.65,40.53,40.64,9790.0,26.8581,26.9377,26.8581,26.931,9790.0
2016-07-05 12:50:00,40.64,40.67,40.54,40.58,6117.0,26.931,26.9509,26.8648,26.8913,6117.0
2016-07-05 12:55:00,40.57,40.57,40.49,40.5,5891.0,26.8846,26.8846,26.8316,26.8383,5891.0
2016-07-05 13:00:00,40.52,40.66,40.52,40.6,9451.0,26.8515,26.9443,26.8515,26.9045,9451.0
2016-07-05 13:05:00,40.58,40.59,40.48,40.5,17399.0,26.8913,26.8979,26.825,26.8383,17399.0
2016-07-05 13:10:00,40.53,40.53,40.44,40.48,10781.0,26.8581,26.8581,26.7985,26.825,10781.0
2016-07-05 13:15:00,40.44,40.53,40.44,40.5,7931.0,26.7985,26.8581,26.7985,26.8383,7931.0
2016-07-05 13:20:00,40.49,40.62,40.49,40.61,11149.0,26.8316,26.9178,26.8316,26.9111,11149.0
2016-07-05 13:25:00,40.62,40.69,40.59,40.67,11141.0,26.9178,26.9642,26.8979,26.9509,11141.0
2016-07-05 13:30:00,40.68,40.71,40.62,40.71,7250.0,26.9575,26.9774,26.9178,26.9774,7250.0
2016-07-05 13:35:00,40.72,40.72,40.61,40.61,8633.0,26.984,26.984,26.9111,26.9111,8633.0
2016-07-05 13:40:00,40.63,40.7,40.59,40.64,7872.0,26.9244,26.9708,26.8979,26.931,7872.0
2016-07-05 13:45:00,40.65,40.73,40.62,40.63,9227.0,26.9377,26.9907,26.9178,26.9244,9227.0
2016-07-05 13:50:00,40.6,40.64,40.57,40.6,14642.0,26.9045,26.931,26.8846,26.9045,14642.0
2016-07-05 13:55:00,40.6,40.77,40.6,40.77,19821.0,26.9045,27.0172,26.9045,27.0172,19821.0
2016-07-05 14:00:00,40.77,40.83,40.7,40.81,17561.0,27.0172,27.0569,26.9708,27.0437,17561.0
2016-07-05 14:05:00,40.8,40.86,40.79,40.85,11609.0,27.0371,27.0768,27.0304,27.0702,11609.0
2016-07-05 14:10:00,40.86,41.02,40.86,41.02,13315.0,27.0768,27.1828,27.0768,27.1828,13315.0
2016-07-05 14:15:00,41.02,41.13,41.01,41.02,19042.0,27.1828,27.2557,27.1762,27.1828,19042.0
2016-07-05 14:20:00,41.01,41.09,41.0,41.07,11200.0,27.1762,27.2292,27.1696,27.216,11200.0
2016-07-05 14:25:00,41.06,41.16,41.03,41.16,15303.0,27.2093,27.2756,27.1895,27.2756,15303.0
2016-07-05 14:30:00,41.15,41.2,41.08,41.2,15511.0,27.269,27.3021,27.2226,27.3021,15511.0
2016-07-05 14:35:00,41.19,41.2,41.08,41.08,14846.0,27.2955,27.3021,27.2226,27.2226,14846.0
2016-07-05 14:40:00,41.1,41.18,41.07,41.17,14720.0,27.2359,27.2889,27.216,27.2822,14720.0
2016-07-05 14:45:00,41.17,41.2,41.09,41.1,18791.0,27.2822,27.3021,27.2292,27.2359,18791.0
2016-07-05 14:50:00,41.12,41.19,41.06,41.15,10390.0,27.2491,27.2955,27.2093,27.269,10390.0
2016-07-05 14:55:00,41.14,41.2,41.1,41.19,17883.0,27.2624,27.3021,27.2359,27.2955,17883.0
2016-07-05 15:00:00,41.18,41.2,41.13,41.2,27927.0,27.2889,27.3021,27.2557,27.3021,27927.0
2016-07-05 15:05:00,41.19,41.2,41.12,41.19,21944.0,27.2955,27.3021,27.2491,27.2955,21944.0
2016-07-05 15:10:00,41.2,41.26,41.16,41.21,50976.0,27.3021,27.3419,27.2756,27.3087,50976.0
2016-07-05 15:15:00,41.2,41.31,41.19,41.28,34936.0,27.3021,27.375,27.2955,27.3551,34936.0
2016-07-05 15:20:00,41.27,41.3,41.22,41.23,16622.0,27.3485,27.3684,27.3154,27.322,16622.0
2016-07-05 15:25:00,41.24,41.29,41.22,41.27,20374.0,27.3286,27.3618,27.3154,27.3485,20374.0
2016-07-05 15:30:00,41.25,41.45,41.24,41.43,32864.0,27.3353,27.4678,27.3286,27.4545,32864.0
2016-07-05 15:35:00,41.43,41.52,41.43,41.45,31702.0,27.4545,27.5142,27.4545,27.4678,31702.0
2016-07-05 15:40:00,41.45,41.58,41.42,41.57,40015.0,27.4678,27.5539,27.4479,27.5473,40015.0
2016-07-05 15:45:00,41.57,41.62,41.48,41.5,57613.0,27.5473,27.5804,27.4877,27.5009,57613.0
2016-07-05 15:50:00,41.49,41.51,41.43,41.47,38254.0,27.4943,27.5076,27.4545,27.481,38254.0
2016-07-05 15:55:00,41.46,41.46,41.37,41.44,66683.0,27.4744,27.4744,27.4148,27.4612,66683.0
2016-07-06 09:30:00,40.89,41.15,40.73,41.0,10823.0,27.0967,27.269,26.9907,27.1696,10823.0
2016-07-06 09:35:00,41.05,41.15,40.88,41.01,12378.0,27.2027,27.269,27.0901,27.1762,12378.0
2016-07-06 09:40:00,41.07,41.17,40.79,41.09,13350.0,27.216,27.2822,27.0304,27.2292,13350.0
2016-07-06 09:45:00,41.07,41.37,40.97,41.35,14535.0,27.216,27.4148,27.1497,27.4015,14535.0
2016-07-06 09:50:00,41.35,41.74,41.35,41.67,24041.0,27.4015,27.66,27.4015,27.6136,24041.0
2016-07-06 09:55:00,41.67,41.85,41.55,41.55,19966.0,27.6136,27.7329,27.5341,27.5341,19966.0
2016-07-06 10:00:00,41.54,41.82,41.51,41.53,18512.0,27.5274,27.713,27.5076,27.5208,18512.0
2016-07-06 10:05:00,41.53,41.57,41.32,41.34,25034.0,27.5208,27.5473,27.3816,27.3949,25034.0
2016-07-06 10:10:00,41.36,41.41,41.13,41.27,28498.0,27.4081,27.4413,27.2557,27.3485,28498.0
2016-07-06 10:15:00,41.22,41.22,40.95,41.08,26365.0,27.3154,27.3154,27.1365,27.2226,26365.0
2016-07-06 10:20:00,41.06,41.15,40.88,40.89,16220.0,27.2093,27.269,27.0901,27.0967,16220.0
2016-07-06 10:25:00,40.89,40.91,40.63,40.78,17605.0,27.0967,27.1099,26.9244,27.0238,17605.0
2016-07-06 10:30:00,40.75,40.8,40.65,40.73,9843.0,27.0039,27.0371,26.9377,26.9907,9843.0
2016-07-06 10:35:00,40.73,40.89,40.67,40.78,12585.0,26.9907,27.0967,26.9509,27.0238,12585.0
2016-07-06 10:40:00,40.79,40.93,40.71,40.92,9130.0,27.0304,27.1232,26.9774,27.1166,9130.0
2016-07-06 10:45:00,40.94,41.03,40.75,41.03,11198.0,27.1298,27.1895,27.0039,27.1895,11198.0
2016-07-06 10:50:00,41.03,41.16,40.99,41.06,10383.0,27.1895,27.2756,27.163,27.2093,10383.0
2016-07-06 10:55:00,41.08,41.19,41.0,41.19,12326.0,27.2226,27.2955,27.1696,27.2955,12326.0
2016-07-06 11:00:00,41.21,41.38,41.2,41.31,13111.0,27.3087,27.4214,27.3021,27.375,13111.0
2016-07-06 11:05:00,41.29,41.3,41.19,41.27,20095.0,27.3618,27.3684,27.2955,27.3485,20095.0
2016-07-06 11:10:00,41.28,41.51,41.28,41.37,21245.0,27.3551,27.5076,27.3551,27.4148,21245.0
2016-07-06 11:15:00,41.38,41.47,41.34,41.44,16846.0,27.4214,27.481,27.3949,27.4612,16846.0
2016-07-06 11:20:00,41.44,41.48,41.25,41.3,24467.0,27.4612,27.4877,27.3353,27.3684,24467.0
2016-07-06 11:25:00,41.26,41.4,41.2,41.2,15260.0,27.3419,27.4347,27.3021,27.3021,15260.0
2016-07-06 11:30:00,41.17,41.21,40.99,41.05,17260.0,27.2822,27.3087,27.163,27.2027,17260.0
2016-07-06 11:35:00,41.05,41.17,40.98,41.12,10542.0,27.2027,27.2822,27.1563,27.2491,10542.0
2016-07-06 11:40:00,41.15,41.21,41.11,41.18,6700.0,27.269,27.3087,27.2425,27.2889,6700.0
2016-07-06 11:45:00,41.16,41.23,41.14,41.2,24993.0,27.2756,27.322,27.2624,27.3021,24993.0
2016-07-06 11:50:00,41.18,41.42,41.18,41.35,10825.0,27.2889,27.4479,27.2889,27.4015,10825.0
2016-07-06 11:55:00,41.35,41.39,41.27,41.37,8020.0,27.4015,27.428,27.3485,27.4148,8020.0
2016-07-06 12:00:00,41.38,41.58,41.35,41.57,21540.0,27.4214,27.5539,27.4015,27.5473,21540.0
2016-07-06 12:05:00,41.58,41.69,41.58,41.66,16385.0,27.5539,27.6268,27.5539,27.607,16385.0
2016-07-06 12:10:00,41.68,41.68,41.49,41.5,21792.0,27.6202,27.6202,27.4943,27.5009,21792.0
2016-07-06 12:15:00,41.5,41.56,41.49,41.56,3325.0,27.5009,27.5407,27.4943,27.5407,3325.0
2016-07-06 12:20:00,41.56,41.67,41.51,41.51,7162.0,27.5407,27.6136,27.5076,27.5076,7162.0
2016-07-06 12:25:00,41.53,41.64,41.52,41.57,3800.0,27.5208,27.5937,27.5142,27.5473,3800.0
2016-07-06 12:30:00,41.6,41.65,41.55,41.59,7347.0,27.5672,27.6003,27.5341,27.5606,7347.0
2016-07-06 12:35:00,41.61,41.61,41.46,41.51,5000.0,27.5738,27.5738,27.4744,27.5076,5000.0
2016-07-06 12:40:00,41.52,41.56,41.44,41.45,5000.0,27.5142,27.5407,27.4612,27.4678,5000.0
2016-07-06 12:45:00,41.44,41.44,41.33,41.4,10435.0,27.4612,27.4612,27.3883,27.4347,10435.0
2016-07-06 12:50:00,41.4,41.47,41.35,41.39,5702.0,27.4347,27.481,27.4015,27.428,5702.0
2016-07-06 12:55:00,41.4,41.46,41.35,41.45,11220.0,27.4347,27.4744,27.4015,27.4678,11220.0
2016-07-06 13:00:00,41.45,41.59,41.44,41.59,9410.0,27.4678,27.5606,27.4612,27.5606,9410.0
2016-07-06 13:05:00,41.62,41.72,41.61,41.72,12704.0,27.5804,27.6467,27.5738,27.6467,12704.0
2016-07-06 13:10:00,41.69,41.72,41.58,41.59,7700.0,27.6268,27.6467,27.5539,27.5606,7700.0
2016-07-06 13:15:00,41.61,41.7,41.61,41.68,11200.0,27.5738,27.6335,27.5738,27.6202,11200.0
2016-07-06 13:20:00,41.69,41.77,41.68,41.7,7460.0,27.6268,27.6798,27.6202,27.6335,7460.0
2016-07-06 13:25:00,41.69,41.72,41.61,41.71,7710.0,27.6268,27.6467,27.5738,27.6401,7710.0
2016-07-06 13:30:00,41.72,41.76,41.67,41.7,8693.0,27.6467,27.6732,27.6136,27.6335,8693.0
2016-07-06 13:35:00,41.68,41.72,41.63,41.66,15180.0,27.6202,27.6467,27.5871,27.607,15180.0
2016-07-06 13:40:00,41.66,41.73,41.65,41.66,10002.0,27.607,27.6533,27.6003,27.607,10002.0
2016-07-06 13:45:00,41.65,41.75,41.6,41.72,10530.0,27.6003,27.6666,27.5672,27.6467,10530.0
2016-07-06 13:50:00,41.73,41.83,41.69,41.71,17294.0,27.6533,27.7196,27.6268,27.6401,17294.0
2016-07-06 13:55:00,41.72,41.82,41.7,41.78,15267.0,27.6467,27.713,27.6335,27.6865,15267.0
2016-07-06 14:00:00,41.8,41.88,41.68,41.77,21822.0,27.6997,27.7527,27.6202,27.6798,21822.0
2016-07-06 14:05:00,41.79,41.93,41.75,41.89,16340.0,27.6931,27.7859,27.6666,27.7594,16340.0
2016-07-06 14:10:00,41.91,41.94,41.75,41.77,15868.0,27.7726,27.7925,27.6666,27.6798,15868.0
2016-07-06 14:15:00,41.78,41.8,41.66,41.74,20162.0,27.6865,27.6997,27.607,27.66,20162.0
2016-07-06 14:20:00,41.76,41.83,41.69,41.72,14646.0,27.6732,27.7196,27.6268,27.6467,14646.0
2016-07-06 14:25:00,41.7,41.77,41.67,41.75,10814.0,27.6335,27.6798,27.6136,27.6666,10814.0
2016-07-06 14:30:00,41.75,41.84,41.67,41.83,47499.0,27.6666,27.7262,27.6136,27.7196,47499.0
2016-07-06 14:35:00,41.8,41.83,41.69,41.81,9496.0,27.6997,27.7196,27.6268,27.7064,9496.0
2016-07-06 14:40:00,41.78,41.85,41.76,41.78,10513.0,27.6865,27.7329,27.6732,27.6865,10513.0
2016-07-06 14:45:00,41.77,41.82,41.68,41.7,11377.0,27.6798,27.713,27.6202,27.6335,11377.0
2016-07-06 14:50:00,41.7,41.83,41.65,41.79,12399.0,27.6335,27.7196,27.6003,27.6931,12399.0
2016-07-06 14:55:00,41.78,41.86,41.75,41.82,10491.0,27.6865,27.7395,27.6666,27.713,10491.0
2016-07-06 15:00:00,41.81,41.89,41.77,41.8,8052.0,27.7064,27.7594,27.6798,27.6997,8052.0
2016-07-06 15:05:00,41.81,41.82,41.73,41.76,13786.0,27.7064,27.713,27.6533,27.6732,13786.0
2016-07-06 15:10:00,41.76,41.85,41.73,41.73,21671.0,27.6732,27.7329,27.6533,27.6533,21671.0
2016-07-06 15:15:00,41.72,41.84,41.72,41.79,14268.0,27.6467,27.7262,27.6467,27.6931,14268.0
2016-07-06 15:20:00,41.79,41.8,41.68,41.69,17135.0,27.6931,27.6997,27.6202,27.6268,17135.0
2016-07-06 15:25:00,41.68,41.71,41.63,41.65,17951.0,27.6202,27.6401,27.5871,27.6003,17951.0
2016-07-06 15:30:00,41.66,41.76,41.66,41.74,17387.0,27.607,27.6732,27.607,27.66,17387.0
2016-07-06 15:35:00,41.76,41.88,41.75,41.87,21428.0,27.6732,27.7527,27.6666,27.7461,21428.0
2016-07-06 15:40:00,41.87,42.0,41.86,41.96,28500.0,27.7461,27.8323,27.7395,27.8058,28500.0
2016-07-06 15:45:00,41.95,41.96,41.81,41.84,46321.0,27.7991,27.8058,27.7064,27.7262,46321.0
2016-07-06 15:50:00,41.84,41.92,41.8,41.9,84501.0,27.7262,27.7792,27.6997,27.766,84501.0
2016-07-06 15:55:00,41.9,42.01,41.88,41.96,118917.0,27.766,27.8389,27.7527,27.8058,118917.0
2016-07-07 09:30:00,42.54,43.0,42.47,42.95,26878.0,28.1901,28.4949,28.1437,28.4618,26878.0
2016-07-07 09:35:00,42.92,43.25,42.77,42.99,30380.0,28.4419,28.6606,28.3425,28.4883,30380.0
2016-07-07 09:40:00,42.97,43.37,42.88,43.25,31001.0,28.4751,28.7401,28.4154,28.6606,31001.0
2016-07-07 09:45:00,43.24,43.46,43.19,43.27,43556.0,28.654,28.7998,28.6208,28.6739,43556.0
2016-07-07 09:50:00,43.28,43.37,43.08,43.16,95921.0,28.6805,28.7401,28.5479,28.601,95921.0
2016-07-07 09:55:00,43.16,43.23,42.79,42.85,31171.0,28.601,28.6473,28.3558,28.3955,31171.0
2016-07-07 10:00:00,42.85,43.03,42.79,43.02,42580.0,28.3955,28.5148,28.3558,28.5082,42580.0
2016-07-07 10:05:00,43.03,43.23,42.99,43.11,32285.0,28.5148,28.6473,28.4883,28.5678,32285.0
2016-07-07 10:10:00,43.11,43.22,43.06,43.22,22280.0,28.5678,28.6407,28.5347,28.6407,22280.0
2016-07-07 10:15:00,43.22,43.34,42.96,43.05,44885.0,28.6407,28.7202,28.4684,28.5281,44885.0
2016-07-07 10:20:00,43.01,43.03,42.83,42.87,15178.0,28.5016,28.5148,28.3823,28.4088,15178.0
2016-07-07 10:25:00,42.92,42.94,42.82,42.87,12900.0,28.4419,28.4552,28.3757,28.4088,12900.0
2016-07-07 10:30:00,42.86,43.04,42.82,43.01,32234.0,28.4022,28.5214,28.3757,28.5016,32234.0
2016-07-07 10:35:00,43.01,43.23,42.95,43.11,54276.0,28.5016,28.6473,28.4618,28.5678,54276.0
2016-07-07 10:40:00,43.14,43.17,42.91,42.94,28321.0,28.5877,28.6076,28.4353,28.4552,28321.0
2016-07-07 10:45:00,42.92,42.99,42.7,42.95,21260.0,28.4419,28.4883,28.2961,28.4618,21260.0
2016-07-07 10:50:00,42.98,43.07,42.89,42.98,35355.0,28.4817,28.5413,28.422,28.4817,35355.0
2016-07-07 10:55:00,43.0,43.05,42.9,43.02,30005.0,28.4949,28.5281,28.4287,28.5082,30005.0
2016-07-07 11:00:00,43.02,43.02,42.3,42.3,67845.0,28.5082,28.5082,28.0311,28.0311,67845.0
2016-07-07 11:05:00,42.35,42.65,42.35,42.59,14107.0,28.0642,28.263,28.0642,28.2232,14107.0
2016-07-07 11:10:00,42.64,42.86,42.58,42.76,22400.0,28.2564,28.4022,28.2166,28.3359,22400.0
2016-07-07 11:15:00,42.8,42.93,42.42,42.46,8600.0,28.3624,28.4485,28.1106,28.1371,8600.0
2016-07-07 11:20:00,42.49,42.49,42.21,42.21,15070.0,28.157,28.157,27.9714,27.9714,15070.0
2016-07-07 11:25:00,42.23,42.4,42.21,42.32,12230.0,27.9847,28.0973,27.9714,28.0443,12230.0
2016-07-07 11:30:00,42.32,42.47,42.27,42.34,19346.0,28.0443,28.1437,28.0112,28.0576,19346.0
2016-07-07 11:35:00,42.36,42.5,42.27,42.43,53774.0,28.0708,28.1636,28.0112,28.1172,53774.0
2016-07-07 11:40:00,42.41,42.41,42.24,42.29,27918.0,28.104,28.104,27.9913,28.0244,27918.0
2016-07-07 11:45:00,42.27,42.29,41.96,42.04,35904.0,28.0112,28.0244,27.8058,27.8588,35904.0
2016-07-07 11:50:00,42.05,42.07,41.84,42.03,28997.0,27.8654,27.8786,27.7262,27.8521,28997.0
2016-07-07 11:55:00,42.01,42.06,41.96,42.02,32613.0,27.8389,27.872,27.8058,27.8455,32613.0
2016-07-07 12:00:00,42.01,42.01,41.9,41.94,18021.0,27.8389,27.8389,27.766,27.7925,18021.0
2016-07-07 12:05:00,41.94,41.99,41.66,41.73,20303.0,27.7925,27.8256,27.607,27.6533,20303.0
2016-07-07 12:10:00,41.76,41.84,41.72,41.74,17972.0,27.6732,27.7262,27.6467,27.66,17972.0
2016-07-07 12:15:00,41.71,41.71,41.52,41.53,16628.0,27.6401,27.6401,27.5142,27.5208,16628.0
2016-07-07 12:20:00,41.54,41.57,41.4,41.44,18500.0,27.5274,27.5473,27.4347,27.4612,18500.0
2016-07-07 12:25:00,41.44,41.65,41.31,41.62,32207.0,27.4612,27.6003,27.375,27.5804,32207.0
2016-07-07 12:30:00,41.63,41.71,41.6,41.71,8113.0,27.5871,27.6401,27.5672,27.6401,8113.0
2016-07-07 12:35:00,41.71,41.72,41.63,41.7,10123.0,27.6401,27.6467,27.5871,27.6335,10123.0
2016-07-07 12:40:00,41.69,41.69,41.6,41.69,7557.0,27.6268,27.6268,27.5672,27.6268,7557.0
2016-07-07 12:45:00,41.66,41.66,41.52,41.54,18672.0,27.607,27.607,27.5142,27.5274,18672.0
2016-07-07 12:50:00,41.54,41.56,41.35,41.4,33705.0,27.5274,27.5407,27.4015,27.4347,33705.0
2016-07-07 12:55:00,41.37,41.51,41.36,41.4,9400.0,27.4148,27.5076,27.4081,27.4347,9400.0
2016-07-07 13:00:00,41.43,41.47,41.2,41.21,42676.0,27.4545,27.481,27.3021,27.3087,42676.0
2016-07-07 13:05:00,41.2,41.29,41.16,41.18,10153.0,27.3021,27.3618,27.2756,27.2889,10153.0
2016-07-07 13:10:00,41.18,41.18,41.02,41.16,17557.0,27.2889,27.2889,27.1828,27.2756,17557.0
2016-07-07 13:15:00,41.12,41.21,41.08,41.21,13594.0,27.2491,27.3087,27.2226,27.3087,13594.0
2016-07-07 13:20:00,41.19,41.22,41.17,41.2,3700.0,27.2955,27.3154,27.2822,27.3021,3700.0
2016-07-07 13:25:00,41.2,41.37,41.19,41.3,21610.0,27.3021,27.4148,27.2955,27.3684,21610.0
2016-07-07 13:30:00,41.29,41.41,41.29,41.36,10931.0,27.3618,27.4413,27.3618,27.4081,10931.0
2016-07-07 13:35:00,41.36,41.46,41.31,41.37,11612.0,27.4081,27.4744,27.375,27.4148,11612.0
2016-07-07 13:40:00,41.4,41.4,41.32,41.35,14267.0,27.4347,27.4347,27.3816,27.4015,14267.0
2016-07-07 13:45:00,41.35,41.39,41.23,41.28,19588.0,27.4015,27.428,27.322,27.3551,19588.0
2016-07-07 13:50:00,41.26,41.26,41.13,41.16,9767.0,27.3419,27.3419,27.2557,27.2756,9767.0
2016-07-07 13:55:00,41.17,41.29,41.16,41.24,9092.0,27.2822,27.3618,27.2756,27.3286,9092.0
2016-07-07 14:00:00,41.25,41.33,41.23,41.23,9650.0,27.3353,27.3883,27.322,27.322,9650.0
2016-07-07 14:05:00,41.24,41.27,40.96,41.03,13754.0,27.3286,27.3485,27.1431,27.1895,13754.0
2016-07-07 14:10:00,41.01,41.02,40.9,40.94,5299.0,27.1762,27.1828,27.1033,27.1298,5299.0
2016-07-07 14:15:00,40.94,41.06,40.94,41.01,13977.0,27.1298,27.2093,27.1298,27.1762,13977.0
2016-07-07 14:20:00,41.01,41.11,40.96,40.97,21994.0,27.1762,27.2425,27.1431,27.1497,21994.0
2016-07-07 14:25:00,40.95,41.11,40.93,40.96,19348.0,27.1365,27.2425,27.1232,27.1431,19348.0
2016-07-07 14:30:00,40.98,41.04,40.9,40.94,16610.0,27.1563,27.1961,27.1033,27.1298,16610.0
2016-07-07 14:35:00,40.94,41.06,40.84,40.97,25587.0,27.1298,27.2093,27.0636,27.1497,25587.0
2016-07-07 14:40:00,40.97,41.0,40.85,40.86,6424.0,27.1497,27.1696,27.0702,27.0768,6424.0
2016-07-07 14:45:00,40.9,41.0,40.88,40.91,11427.0,27.1033,27.1696,27.0901,27.1099,11427.0
2016-07-07 14:50:00,40.91,40.97,40.79,40.95,12902.0,27.1099,27.1497,27.0304,27.1365,12902.0
2016-07-07 14:55:00,40.93,40.95,40.78,40.82,6950.0,27.1232,27.1365,27.0238,27.0503,6950.0
2016-07-07 15:00:00,40.8,40.96,40.78,40.94,16334.0,27.0371,27.1431,27.0238,27.1298,16334.0
2016-07-07 15:05:00,40.97,41.19,40.96,41.19,9943.0,27.1497,27.2955,27.1431,27.2955,9943.0
2016-07-07 15:10:00,41.18,41.19,41.08,41.18,6704.0,27.2889,27.2955,27.2226,27.2889,6704.0
2016-07-07 15:15:00,41.19,41.19,41.05,41.09,10828.0,27.2955,27.2955,27.2027,27.2292,10828.0
2016-07-07 15:20:00,41.11,41.13,40.99,41.01,6839.0,27.2425,27.2557,27.163,27.1762,6839.0
2016-07-07 15:25:00,41.01,41.06,40.97,41.05,10427.0,27.1762,27.2093,27.1497,27.2027,10427.0
2016-07-07 15:30:00,41.05,41.17,41.04,41.16,22286.0,27.2027,27.2822,27.1961,27.2756,22286.0
2016-07-07 15:35:00,41.16,41.23,41.12,41.18,21261.0,27.2756,27.322,27.2491,27.2889,21261.0
2016-07-07 15:40:00,41.17,41.24,41.15,41.18,22036.0,27.2822,27.3286,27.269,27.2889,22036.0
2016-07-07 15:45:00,41.18,41.2,41.1,41.15,33285.0,27.2889,27.3021,27.2359,27.269,33285.0
2016-07-07 15:50:00,41.13,41.16,41.07,41.14,25631.0,27.2557,27.2756,27.216,27.2624,25631.0
2016-07-07 15:55:00,41.13,41.19,41.13,41.17,84820.0,27.2557,27.2955,27.2557,27.2822,84820.0
2016-07-08 09:30:00,41.93,41.98,41.68,41.86,33974.0,27.7859,27.819,27.6202,27.7395,33974.0
2016-07-08 09:35:00,41.86,41.95,41.65,41.82,13095.0,27.7395,27.7991,27.6003,27.713,13095.0
2016-07-08 09:40:00,41.88,42.16,41.81,41.96,27385.0,27.7527,27.9383,27.7064,27.8058,27385.0
2016-07-08 09:45:00,42.0,42.27,41.89,42.24,23131.0,27.8323,28.0112,27.7594,27.9913,23131.0
2016-07-08 09:50:00,42.25,42.45,42.16,42.36,25216.0,27.9979,28.1305,27.9383,28.0708,25216.0
2016-07-08 09:55:00,42.36,42.43,42.23,42.32,61579.0,28.0708,28.1172,27.9847,28.0443,61579.0
2016-07-08 10:00:00,42.35,42.48,42.24,42.39,38969.0,28.0642,28.1503,27.9913,28.0907,38969.0
2016-07-08 10:05:00,42.37,42.43,42.24,42.31,17627.0,28.0774,28.1172,27.9913,28.0377,17627.0
2016-07-08 10:10:00,42.33,42.42,42.15,42.26,21020.0,28.0509,28.1106,27.9317,28.0046,21020.0
2016-07-08 10:15:00,42.29,42.32,41.82,41.84,54929.0,28.0244,28.0443,27.713,27.7262,54929.0
2016-07-08 10:20:00,41.76,41.78,41.47,41.65,40902.0,27.6732,27.6865,27.481,27.6003,40902.0
2016-07-08 10:25:00,41.62,41.84,41.61,41.67,18367.0,27.5804,27.7262,27.5738,27.6136,18367.0
2016-07-08 10:30:00,41.66,41.79,41.53,41.57,17108.0,27.607,27.6931,27.5208,27.5473,17108.0
2016-07-08 10:35:00,41.54,41.65,41.42,41.62,38322.0,27.5274,27.6003,27.4479,27.5804,38322.0
2016-07-08 10:40:00,41.64,41.82,41.64,41.71,16417.0,27.5937,27.713,27.5937,27.6401,16417.0
2016-07-08 10:45:00,41.69,41.7,41.49,41.7,16275.0,27.6268,27.6335,27.4943,27.6335,16275.0
2016-07-08 10:50:00,41.63,41.78,41.6,41.63,10850.0,27.5871,27.6865,27.5672,27.5871,10850.0
2016-07-08 10:55:00,41.62,41.82,41.62,41.69,16676.0,27.5804,27.713,27.5804,27.6268,16676.0
2016-07-08 11:00:00,41.67,41.72,41.64,41.68,15558.0,27.6136,27.6467,27.5937,27.6202,15558.0
2016-07-08 11:05:00,41.67,41.75,41.6,41.71,8847.0,27.6136,27.6666,27.5672,27.6401,8847.0
2016-07-08 11:10:00,41.73,41.84,41.71,41.74,11297.0,27.6533,27.7262,27.6401,27.66,11297.0
2016-07-08 11:15:00,41.73,41.96,41.73,41.96,14838.0,27.6533,27.8058,27.6533,27.8058,14838.0
2016-07-08 11:20:00,41.97,42.01,41.87,41.97,35768.0,27.8124,27.8389,27.7461,27.8124,35768.0
2016-07-08 11:25:00,41.98,42.11,41.98,42.04,19511.0,27.819,27.9052,27.819,27.8588,19511.0
2016-07-08 11:30:00,42.01,42.05,41.9,42.05,13234.0,27.8389,27.8654,27.766,27.8654,13234.0
2016-07-08 11:35:00,42.05,42.07,41.91,42.01,6659.0,27.8654,27.8786,27.7726,27.8389,6659.0
2016-07-08 11:40:00,42.04,42.2,42.04,42.16,10300.0,27.8588,27.9648,27.8588,27.9383,10300.0
2016-07-08 11:45:00,42.13,42.16,42.02,42.09,26910.0,27.9184,27.9383,27.8455,27.8919,26910.0
2016-07-08 11:50:00,42.11,42.2,42.08,42.2,19948.0,27.9052,27.9648,27.8853,27.9648,19948.0
2016-07-08 11:55:00,42.19,42.23,42.07,42.08,8100.0,27.9582,27.9847,27.8786,27.8853,8100.0
2016-07-08 12:00:00,42.08,42.16,42.01,42.16,16233.0,27.8853,27.9383,27.8389,27.9383,16233.0
2016-07-08 12:05:00,42.18,42.25,42.15,42.21,8800.0,27.9515,27.9979,27.9317,27.9714,8800.0
2016-07-08 12:10:00,42.22,42.29,42.19,42.27,9351.0,27.978,28.0244,27.9582,28.0112,9351.0
2016-07-08 12:15:00,42.23,42.26,42.17,42.17,8100.0,27.9847,28.0046,27.9449,27.9449,8100.0
2016-07-08 12:20:00,42.17,42.28,42.17,42.24,8532.0,27.9449,28.0178,27.9449,27.9913,8532.0
2016-07-08 12:25:00,42.27,42.38,42.22,42.38,9535.0,28.0112,28.0841,27.978,28.0841,9535.0
2016-07-08 12:30:00,42.37,42.41,42.28,42.38,7500.0,28.0774,28.104,28.0178,28.0841,7500.0
2016-07-08 12:35:00,42.38,42.42,42.37,42.4,9622.0,28.0841,28.1106,28.0774,28.0973,9622.0
2016-07-08 12:40:00,42.41,42.51,42.38,42.39,13330.0,28.104,28.1702,28.0841,28.0907,13330.0
2016-07-08 12:45:00,42.38,42.51,42.37,42.48,7700.0,28.0841,28.1702,28.0774,28.1503,7700.0
2016-07-08 12:50:00,42.46,42.53,42.43,42.53,9236.0,28.1371,28.1835,28.1172,28.1835,9236.0
2016-07-08 12:55:00,42.53,42.55,42.47,42.52,12654.0,28.1835,28.1967,28.1437,28.1769,12654.0
2016-07-08 13:00:00,42.5,42.51,42.32,42.32,14217.0,28.1636,28.1702,28.0443,28.0443,14217.0
2016-07-08 13:05:00,42.33,42.41,42.3,42.4,21403.0,28.0509,28.104,28.0311,28.0973,21403.0
2016-07-08 13:10:00,42.41,42.41,42.34,42.37,17030.0,28.104,28.104,28.0576,28.0774,17030.0
2016-07-08 13:15:00,42.37,42.38,42.28,42.33,9052.0,28.0774,28.0841,28.0178,28.0509,9052.0
2016-07-08 13:20:00,42.35,42.36,42.28,42.28,8300.0,28.0642,28.0708,28.0178,28.0178,8300.0
2016-07-08 13:25:00,42.26,42.32,42.21,42.31,11241.0,28.0046,28.0443,27.9714,28.0377,11241.0
2016-07-08 13:30:00,42.3,42.4,42.3,42.39,8130.0,28.0311,28.0973,28.0311,28.0907,8130.0
2016-07-08 13:35:00,42.4,42.44,42.39,42.44,6044.0,28.0973,28.1238,28.0907,28.1238,6044.0
2016-07-08 13:40:00,42.44,42.56,42.43,42.51,13137.0,28.1238,28.2034,28.1172,28.1702,13137.0
2016-07-08 13:45:00,42.5,42.57,42.48,42.52,8475.0,28.1636,28.21,28.1503,28.1769,8475.0
2016-07-08 13:50:00,42.52,42.58,42.49,42.5,7432.0,28.1769,28.2166,28.157,28.1636,7432.0
2016-07-08 13:55:00,42.5,42.55,42.44,42.51,8361.0,28.1636,28.1967,28.1238,28.1702,8361.0
2016-07-08 14:00:00,42.52,42.56,42.48,42.51,14181.0,28.1769,28.2034,28.1503,28.1702,14181.0
2016-07-08 14:05:00,42.51,42.58,42.49,42.58,8600.0,28.1702,28.2166,28.157,28.2166,8600.0
2016-07-08 14:10:00,42.59,42.62,42.54,42.59,11207.0,28.2232,28.2431,28.1901,28.2232,11207.0
2016-07-08 14:15:00,42.56,42.62,42.56,42.6,6600.0,28.2034,28.2431,28.2034,28.2299,6600.0
2016-07-08 14:20:00,42.58,42.65,42.57,42.64,11327.0,28.2166,28.263,28.21,28.2564,11327.0
2016-07-08 14:25:00,42.64,42.68,42.48,42.58,18158.0,28.2564,28.2829,28.1503,28.2166,18158.0
2016-07-08 14:30:00,42.56,42.69,42.54,42.64,12352.0,28.2034,28.2895,28.1901,28.2564,12352.0
2016-07-08 14:35:00,42.63,42.66,42.62,42.64,4986.0,28.2497,28.2696,28.2431,28.2564,4986.0
2016-07-08 14:40:00,42.64,42.7,42.62,42.7,16692.0,28.2564,28.2961,28.2431,28.2961,16692.0
2016-07-08 14:45:00,42.7,42.73,42.66,42.71,15710.0,28.2961,28.316,28.2696,28.3028,15710.0
2016-07-08 14:50:00,42.72,42.8,42.71,42.8,9019.0,28.3094,28.3624,28.3028,28.3624,9019.0
2016-07-08 14:55:00,42.78,42.79,42.64,42.64,11378.0,28.3491,28.3558,28.2564,28.2564,11378.0
2016-07-08 15:00:00,42.67,42.67,42.57,42.61,13145.0,28.2763,28.2763,28.21,28.2365,13145.0
2016-07-08 15:05:00,42.59,42.62,42.55,42.62,8416.0,28.2232,28.2431,28.1967,28.2431,8416.0
2016-07-08 15:10:00,42.62,42.63,42.59,42.62,9400.0,28.2431,28.2497,28.2232,28.2431,9400.0
2016-07-08 15:15:00,42.61,42.61,42.52,42.54,12874.0,28.2365,28.2365,28.1769,28.1901,12874.0
2016-07-08 15:20:00,42.54,42.54,42.5,42.5,12468.0,28.1901,28.1901,28.1636,28.1636,12468.0
2016-07-08 15:25:00,42.49,42.55,42.39,42.39,28346.0,28.157,28.1967,28.0907,28.0907,28346.0
2016-07-08 15:30:00,42.41,42.44,42.35,42.37,28204.0,28.104,28.1238,28.0642,28.0774,28204.0
2016-07-08 15:35:00,42.38,42.43,42.3,42.41,24935.0,28.0841,28.1172,28.0311,28.104,24935.0
2016-07-08 15:40:00,42.4,42.41,42.28,42.28,32159.0,28.0973,28.104,28.0178,28.0178,32159.0
2016-07-08 15:45:00,42.28,42.34,42.27,42.31,37068.0,28.0178,28.0576,28.0112,28.0377,37068.0
2016-07-08 15:50:00,42.31,42.33,42.28,42.3,41774.0,28.0377,28.0509,28.0178,28.0311,41774.0
2016-07-08 15:55:00,42.3,42.38,42.3,42.32,59568.0,28.0311,28.0841,28.0311,28.0443,59568.0
2016-07-11 09:30:00,42.81,42.81,42.63,42.7,8468.0,28.369,28.369,28.2497,28.2961,8468.0
2016-07-11 09:35:00,42.87,43.25,42.86,43.05,10219.0,28.4088,28.6606,28.4022,28.5281,10219.0
2016-07-11 09:40:00,42.96,43.03,42.8,42.94,2613.0,28.4684,28.5148,28.3624,28.4552,2613.0
2016-07-11 09:45:00,43.01,43.16,42.84,42.99,26086.0,28.5016,28.601,28.3889,28.4883,26086.0
2016-07-11 09:50:00,42.94,43.01,42.86,42.95,9726.0,28.4552,28.5016,28.4022,28.4618,9726.0
2016-07-11 09:55:00,42.9,43.09,42.82,43.03,5832.0,28.4287,28.5546,28.3757,28.5148,5832.0
2016-07-11 10:00:00,43.05,43.1,42.83,42.91,4859.0,28.5281,28.5612,28.3823,28.4353,4859.0
2016-07-11 10:05:00,42.88,43.23,42.85,43.08,16238.0,28.4154,28.6473,28.3955,28.5479,16238.0
2016-07-11 10:10:00,43.13,43.18,42.84,42.88,7419.0,28.5811,28.6142,28.3889,28.4154,7419.0
2016-07-11 10:15:00,42.92,43.02,42.87,42.99,13083.0,28.4419,28.5082,28.4088,28.4883,13083.0
2016-07-11 10:20:00,42.99,43.01,42.75,42.75,12408.0,28.4883,28.5016,28.3293,28.3293,12408.0
2016-07-11 10:25:00,42.75,42.87,42.67,42.77,9950.0,28.3293,28.4088,28.2763,28.3425,9950.0
2016-07-11 10:30:00,42.82,42.93,42.77,42.82,8738.0,28.3757,28.4485,28.3425,28.3757,8738.0
2016-07-11 10:35:00,42.84,43.1,42.79,43.06,12350.0,28.3889,28.5612,28.3558,28.5347,12350.0
2016-07-11 10:40:00,43.07,43.09,42.89,43.01,6589.0,28.5413,28.5546,28.422,28.5016,6589.0
2016-07-11 10:45:00,43.01,43.1,42.96,43.1,3700.0,28.5016,28.5612,28.4684,28.5612,3700.0
2016-07-11 10:50:00,43.12,43.26,43.08,43.16,10200.0,28.5745,28.6672,28.5479,28.601,10200.0
2016-07-11 10:55:00,43.14,43.25,43.12,43.21,8603.0,28.5877,28.6606,28.5745,28.6341,8603.0
2016-07-11 11:00:00,43.2,43.21,43.08,43.1,11328.0,28.6275,28.6341,28.5479,28.5612,11328.0
2016-07-11 11:05:00,43.12,43.19,43.1,43.13,11113.0,28.5745,28.6208,28.5612,28.5811,11113.0
2016-07-11 11:10:00,43.14,43.19,43.08,43.16,5790.0,28.5877,28.6208,28.5479,28.601,5790.0
2016-07-11 11:15:00,43.15,43.15,43.0,43.11,9691.0,28.5943,28.5943,28.4949,28.5678,9691.0
2016-07-11 11:20:00,43.13,43.23,43.11,43.23,12293.0,28.5811,28.6473,28.5678,28.6473,12293.0
2016-07-11 11:25:00,43.23,43.29,43.18,43.23,10080.0,28.6473,28.6871,28.6142,28.6473,10080.0
2016-07-11 11:30:00,43.23,43.35,43.2,43.35,8899.0,28.6473,28.7269,28.6275,28.7269,8899.0
2016-07-11 11:35:00,43.35,43.44,43.28,43.31,22909.0,28.7269,28.7865,28.6805,28.7004,22909.0
2016-07-11 11:40:00,43.31,43.37,43.31,43.32,7309.0,28.7004,28.7401,28.7004,28.707,7309.0
2016-07-11 11:45:00,43.33,43.33,43.21,43.26,8096.0,28.7136,28.7136,28.6341,28.6672,8096.0
2016-07-11 11:50:00,43.25,43.34,43.25,43.32,9966.0,28.6606,28.7202,28.6606,28.707,9966.0
2016-07-11 11:55:00,43.33,43.33,43.21,43.21,5193.0,28.7136,28.7136,28.6341,28.6341,5193.0
2016-07-11 12:00:00,43.24,43.29,43.16,43.18,5470.0,28.654,28.6871,28.601,28.6142,5470.0
2016-07-11 12:05:00,43.2,43.33,43.17,43.18,5389.0,28.6275,28.7136,28.6076,28.6142,5389.0
2016-07-11 12:10:00,43.15,43.29,43.15,43.26,6802.0,28.5943,28.6871,28.5943,28.6672,6802.0
2016-07-11 12:15:00,43.27,43.41,43.26,43.41,3676.0,28.6739,28.7666,28.6672,28.7666,3676.0
2016-07-11 12:20:00,43.41,43.44,43.36,43.36,7655.0,28.7666,28.7865,28.7335,28.7335,7655.0
2016-07-11 12:25:00,43.33,43.37,43.29,43.37,4470.0,28.7136,28.7401,28.6871,28.7401,4470.0
2016-07-11 12:30:00,43.37,43.4,43.19,43.19,40487.0,28.7401,28.76,28.6208,28.6208,40487.0
2016-07-11 12:35:00,43.2,43.23,43.15,43.22,4700.0,28.6275,28.6473,28.5943,28.6407,4700.0
2016-07-11 12:40:00,43.21,43.26,43.19,43.22,6254.0,28.6341,28.6672,28.6208,28.6407,6254.0
2016-07-11 12:45:00,43.2,43.22,43.12,43.12,8623.0,28.6275,28.6407,28.5745,28.5745,8623.0
2016-07-11 12:50:00,43.12,43.17,43.11,43.16,5319.0,28.5745,28.6076,28.5678,28.601,5319.0
2016-07-11 12:55:00,43.17,43.17,43.01,43.09,12114.0,28.6076,28.6076,28.5016,28.5546,12114.0
2016-07-11 13:00:00,43.07,43.1,43.04,43.1,5592.0,28.5413,28.5612,28.5214,28.5612,5592.0
2016-07-11 13:05:00,43.1,43.1,43.01,43.02,9381.0,28.5612,28.5612,28.5016,28.5082,9381.0
2016-07-11 13:10:00,43.02,43.03,42.92,42.92,14377.0,28.5082,28.5148,28.4419,28.4419,14377.0
2016-07-11 13:15:00,42.92,42.98,42.89,42.95,4973.0,28.4419,28.4817,28.422,28.4618,4973.0
2016-07-11 13:20:00,42.96,42.99,42.94,42.95,3414.0,28.4684,28.4883,28.4552,28.4618,3414.0
2016-07-11 13:25:00,42.97,43.01,42.94,42.99,11341.0,28.4751,28.5016,28.4552,28.4883,11341.0
2016-07-11 13:30:00,42.98,42.99,42.91,42.93,2400.0,28.4817,28.4883,28.4353,28.4485,2400.0
2016-07-11 13:35:00,42.93,43.03,42.93,43.02,22151.0,28.4485,28.5148,28.4485,28.5082,22151.0
2016-07-11 13:40:00,43.02,43.02,42.95,42.98,4900.0,28.5082,28.5082,28.4618,28.4817,4900.0
2016-07-11 13:45:00,42.98,43.04,42.98,43.03,15890.0,28.4817,28.5214,28.4817,28.5148,15890.0
2016-07-11 13:50:00,43.02,43.04,42.99,42.99,15992.0,28.5082,28.5214,28.4883,28.4883,15992.0
2016-07-11 13:55:00,42.98,43.01,42.91,42.91,9965.0,28.4817,28.5016,28.4353,28.4353,9965.0
2016-07-11 14:00:00,42.9,42.92,42.87,42.9,3200.0,28.4287,28.4419,28.4088,28.4287,3200.0
2016-07-11 14:05:00,42.9,42.93,42.87,42.93,7023.0,28.4287,28.4485,28.4088,28.4485,7023.0
2016-07-11 14:10:00,42.93,42.94,42.89,42.93,4964.0,28.4485,28.4552,28.422,28.4485,4964.0
2016-07-11 14:15:00,42.93,42.99,42.92,42.98,18098.0,28.4485,28.4883,28.4419,28.4817,18098.0
2016-07-11 14:20:00,42.99,43.03,42.92,42.95,7730.0,28.4883,28.5148,28.4419,28.4618,7730.0
2016-07-11 14:25:00,42.95,43.0,42.94,43.0,10024.0,28.4618,28.4949,28.4552,28.4949,10024.0
2016-07-11 14:30:00,42.99,42.99,42.92,42.93,5281.0,28.4883,28.4883,28.4419,28.4485,5281.0
2016-07-11 14:35:00,42.91,42.92,42.86,42.91,9647.0,28.4353,28.4419,28.4022,28.4353,9647.0
2016-07-11 14:40:00,42.89,42.9,42.85,42.86,8097.0,28.422,28.4287,28.3955,28.4022,8097.0
2016-07-11 14:45:00,42.86,42.86,42.77,42.8,15286.0,28.4022,28.4022,28.3425,28.3624,15286.0
2016-07-11 14:50:00,42.8,42.81,42.75,42.8,9409.0,28.3624,28.369,28.3293,28.3624,9409.0
2016-07-11 14:55:00,42.8,42.87,42.8,42.84,5707.0,28.3624,28.4088,28.3624,28.3889,5707.0
2016-07-11 15:00:00,42.84,42.9,42.83,42.9,11102.0,28.3889,28.4287,28.3823,28.4287,11102.0
2016-07-11 15:05:00,42.9,42.91,42.81,42.86,25567.0,28.4287,28.4353,28.369,28.4022,25567.0
2016-07-11 15:10:00,42.87,42.9,42.85,42.87,48453.0,28.4088,28.4287,28.3955,28.4088,48453.0
2016-07-11 15:15:00,42.88,42.99,42.87,42.93,19277.0,28.4154,28.4883,28.4088,28.4485,19277.0
2016-07-11 15:20:00,42.94,43.0,42.94,42.98,10661.0,28.4552,28.4949,28.4552,28.4817,10661.0
2016-07-11 15:25:00,42.99,43.0,42.94,42.95,19160.0,28.4883,28.4949,28.4552,28.4618,19160.0
2016-07-11 15:30:00,42.94,42.94,42.82,42.85,68627.0,28.4552,28.4552,28.3757,28.3955,68627.0
2016-07-11 15:35:00,42.85,42.97,42.85,42.94,29615.0,28.3955,28.4751,28.3955,28.4552,29615.0
2016-07-11 15:40:00,42.93,42.93,42.85,42.85,15986.0,28.4485,28.4485,28.3955,28.3955,15986.0
2016-07-11 15:45:00,42.85,42.87,42.8,42.83,37418.0,28.3955,28.4088,28.3624,28.3823,37418.0
2016-07-11 15:50:00,42.83,42.86,42.8,42.85,35121.0,28.3823,28.4022,28.3624,28.3955,35121.0
2016-07-11 15:55:00,42.84,42.86,42.71,42.73,99812.0,28.3889,28.4022,28.3028,28.316,99812.0
2016-07-12 09:30:00,43.61,43.98,43.51,43.89,28836.0,28.8992,29.1444,28.8329,29.0847,28836.0
2016-07-12 09:35:00,43.99,44.32,43.93,44.29,20726.0,29.151,29.3697,29.1112,29.3498,20726.0
2016-07-12 09:40:00,44.33,44.48,44.3,44.41,15592.0,29.3763,29.4757,29.3564,29.4293,15592.0
2016-07-12 09:45:00,44.47,44.66,44.47,44.51,38749.0,29.4691,29.595,29.4691,29.4956,38749.0
2016-07-12 09:50:00,44.57,44.57,44.34,44.45,66417.0,29.5353,29.5353,29.3829,29.4558,66417.0
2016-07-12 09:55:00,44.47,44.5,44.3,44.42,49611.0,29.4691,29.4889,29.3564,29.4359,49611.0
2016-07-12 10:00:00,44.38,44.65,44.37,44.63,27645.0,29.4094,29.5883,29.4028,29.5751,27645.0
2016-07-12 10:05:00,44.63,44.65,44.43,44.46,21223.0,29.5751,29.5883,29.4426,29.4624,21223.0
2016-07-12 10:10:00,44.45,44.59,44.43,44.52,34262.0,29.4558,29.5486,29.4426,29.5022,34262.0
2016-07-12 10:15:00,44.51,44.65,44.5,44.57,24810.0,29.4956,29.5883,29.4889,29.5353,24810.0
2016-07-12 10:20:00,44.57,44.57,44.39,44.4,33588.0,29.5353,29.5353,29.416,29.4227,33588.0
2016-07-12 10:25:00,44.39,44.66,44.38,44.61,31600.0,29.416,29.595,29.4094,29.5618,31600.0
2016-07-12 10:30:00,44.62,44.79,44.61,44.78,20027.0,29.5685,29.6811,29.5618,29.6745,20027.0
2016-07-12 10:35:00,44.79,44.84,44.74,44.84,19926.0,29.6811,29.7143,29.648,29.7143,19926.0
2016-07-12 10:40:00,44.85,44.92,44.83,44.92,11404.0,29.7209,29.7673,29.7076,29.7673,11404.0
2016-07-12 10:45:00,44.9,44.99,44.86,44.95,12594.0,29.754,29.8137,29.7275,29.7871,12594.0
2016-07-12 10:50:00,44.94,45.01,44.92,45.0,37932.0,29.7805,29.8269,29.7673,29.8203,37932.0
2016-07-12 10:55:00,44.99,45.02,44.94,44.95,14705.0,29.8137,29.8335,29.7805,29.7871,14705.0
2016-07-12 11:00:00,44.94,44.98,44.87,44.91,19543.0,29.7805,29.807,29.7341,29.7606,19543.0
2016-07-12 11:05:00,44.92,45.0,44.91,44.94,18160.0,29.7673,29.8203,29.7606,29.7805,18160.0
2016-07-12 11:10:00,44.93,45.12,44.93,45.1,22521.0,29.7739,29.8998,29.7739,29.8865,22521.0
2016-07-12 11:15:00,45.12,45.19,45.09,45.19,21937.0,29.8998,29.9462,29.8799,29.9462,21937.0
2016-07-12 11:20:00,45.2,45.31,45.2,45.24,43076.0,29.9528,30.0257,29.9528,29.9793,43076.0
2016-07-12 11:25:00,45.25,45.37,45.14,45.14,19982.0,29.9859,30.0655,29.9131,29.9131,19982.0
2016-07-12 11:30:00,45.13,45.22,45.12,45.16,46036.0,29.9064,29.9661,29.8998,29.9263,46036.0
2016-07-12 11:35:00,45.16,45.23,45.13,45.17,52681.0,29.9263,29.9727,29.9064,29.9329,52681.0
2016-07-12 11:40:00,45.15,45.15,45.0,45.02,42351.0,29.9197,29.9197,29.8203,29.8335,42351.0
2016-07-12 11:45:00,45.02,45.04,44.9,44.93,41173.0,29.8335,29.8468,29.754,29.7739,41173.0
2016-07-12 11:50:00,44.95,45.08,44.95,45.04,16850.0,29.7871,29.8733,29.7871,29.8468,16850.0
2016-07-12 11:55:00,45.04,45.21,45.04,45.21,11475.0,29.8468,29.9594,29.8468,29.9594,11475.0
2016-07-12 12:00:00,45.21,45.27,45.12,45.15,19130.0,29.9594,29.9992,29.8998,29.9197,19130.0
2016-07-12 12:05:00,45.12,45.16,45.03,45.12,11220.0,29.8998,29.9263,29.8402,29.8998,11220.0
2016-07-12 12:10:00,45.13,45.18,45.09,45.18,21905.0,29.9064,29.9396,29.8799,29.9396,21905.0
2016-07-12 12:15:00,45.18,45.26,45.17,45.19,54015.0,29.9396,29.9926,29.9329,29.9462,54015.0
2016-07-12 12:20:00,45.19,45.25,45.16,45.22,14155.0,29.9462,29.9859,29.9263,29.9661,14155.0
2016-07-12 12:25:00,45.22,45.27,45.12,45.12,11570.0,29.9661,29.9992,29.8998,29.8998,11570.0
2016-07-12 12:30:00,45.14,45.23,45.07,45.18,13665.0,29.9131,29.9727,29.8667,29.9396,13665.0
2016-07-12 12:35:00,45.17,45.2,45.13,45.15,22124.0,29.9329,29.9528,29.9064,29.9197,22124.0
2016-07-12 12:40:00,45.15,45.16,44.98,44.98,37456.0,29.9197,29.9263,29.807,29.807,37456.0
2016-07-12 12:45:00,44.97,44.98,44.73,44.76,30900.0,29.8004,29.807,29.6414,29.6612,30900.0
2016-07-12 12:50:00,44.75,44.76,44.64,44.64,33287.0,29.6546,29.6612,29.5817,29.5817,33287.0
2016-07-12 12:55:00,44.63,44.66,44.58,44.62,18824.0,29.5751,29.595,29.542,29.5685,18824.0
2016-07-12 13:00:00,44.62,44.7,44.6,44.63,23672.0,29.5685,29.6215,29.5552,29.5751,23672.0
2016-07-12 13:05:00,44.63,44.78,44.63,44.7,16759.0,29.5751,29.6745,29.5751,29.6215,16759.0
2016-07-12 13:10:00,44.7,44.72,44.57,44.62,17548.0,29.6215,29.6347,29.5353,29.5685,17548.0
2016-07-12 13:15:00,44.62,44.72,44.58,44.69,13050.0,29.5685,29.6347,29.542,29.6149,13050.0
2016-07-12 13:20:00,44.69,44.71,44.66,44.71,10331.0,29.6149,29.6281,29.595,29.6281,10331.0
2016-07-12 13:25:00,44.7,44.8,44.68,44.79,10174.0,29.6215,29.6877,29.6082,29.6811,10174.0
2016-07-12 13:30:00,44.81,44.89,44.79,44.87,31908.0,29.6944,29.7474,29.6811,29.7341,31908.0
2016-07-12 13:35:00,44.86,44.86,44.8,44.81,11055.0,29.7275,29.7275,29.6877,29.6944,11055.0
2016-07-12 13:40:00,44.83,44.88,44.83,44.85,28361.0,29.7076,29.7408,29.7076,29.7209,28361.0
2016-07-12 13:45:00,44.84,44.94,44.84,44.91,17383.0,29.7143,29.7805,29.7143,29.7606,17383.0
2016-07-12 13:50:00,44.91,44.96,44.89,44.89,22406.0,29.7606,29.7938,29.7474,29.7474,22406.0
2016-07-12 13:55:00,44.88,44.9,44.77,44.78,16365.0,29.7408,29.754,29.6679,29.6745,16365.0
2016-07-12 14:00:00,44.78,44.82,44.76,44.8,30500.0,29.6745,29.701,29.6612,29.6877,30500.0
2016-07-12 14:05:00,44.81,44.87,44.77,44.77,14701.0,29.6944,29.7341,29.6679,29.6679,14701.0
2016-07-12 14:10:00,44.77,44.78,44.61,44.61,16424.0,29.6679,29.6745,29.5618,29.5618,16424.0
2016-07-12 14:15:00,44.6,44.66,44.56,44.64,18009.0,29.5552,29.595,29.5287,29.5817,18009.0
2016-07-12 14:20:00,44.65,44.65,44.56,44.57,15456.0,29.5883,29.5883,29.5287,29.5353,15456.0
2016-07-12 14:25:00,44.58,44.59,44.53,44.53,22537.0,29.542,29.5486,29.5088,29.5088,22537.0
2016-07-12 14:30:00,44.52,44.59,44.52,44.58,16394.0,29.5022,29.5486,29.5022,29.542,16394.0
2016-07-12 14:35:00,44.57,44.64,44.55,44.61,10449.0,29.5353,29.5817,29.5221,29.5618,10449.0
2016-07-12 14:40:00,44.61,44.69,44.61,44.69,12002.0,29.5618,29.6149,29.5618,29.6149,12002.0
2016-07-12 14:45:00,44.66,44.66,44.61,44.61,7180.0,29.595,29.595,29.5618,29.5618,7180.0
2016-07-12 14:50:00,44.63,44.68,44.59,44.61,23536.0,29.5751,29.6082,29.5486,29.5618,23536.0
2016-07-12 14:55:00,44.58,44.6,44.55,44.55,8657.0,29.542,29.5552,29.5221,29.5221,8657.0
2016-07-12 15:00:00,44.55,44.62,44.55,44.57,7637.0,29.5221,29.5685,29.5221,29.5353,7637.0
2016-07-12 15:05:00,44.57,44.6,44.45,44.45,18380.0,29.5353,29.5552,29.4558,29.4558,18380.0
2016-07-12 15:10:00,44.46,44.47,44.44,44.46,14815.0,29.4624,29.4691,29.4492,29.4624,14815.0
2016-07-12 15:15:00,44.45,44.49,44.31,44.32,16304.0,29.4558,29.4823,29.363,29.3697,16304.0
2016-07-12 15:20:00,44.33,44.39,44.32,44.33,13350.0,29.3763,29.416,29.3697,29.3763,13350.0
2016-07-12 15:25:00,44.33,44.4,44.33,44.35,18312.0,29.3763,29.4227,29.3763,29.3895,18312.0
2016-07-12 15:30:00,44.34,44.34,44.22,44.23,32647.0,29.3829,29.3829,29.3034,29.31,32647.0
2016-07-12 15:35:00,44.23,44.29,44.22,44.29,67185.0,29.31,29.3498,29.3034,29.3498,67185.0
2016-07-12 15:40:00,44.28,44.38,44.28,44.31,50529.0,29.3432,29.4094,29.3432,29.363,50529.0
2016-07-12 15:45:00,44.32,44.38,44.31,44.37,58471.0,29.3697,29.4094,29.363,29.4028,58471.0
2016-07-12 15:50:00,44.37,44.41,44.36,44.4,61802.0,29.4028,29.4293,29.3962,29.4227,61802.0
2016-07-12 15:55:00,44.4,44.45,44.39,44.42,108651.0,29.4227,29.4558,29.416,29.4359,108651.0
2016-07-13 09:30:00,44.41,44.69,44.41,44.59,8883.0,29.4293,29.6149,29.4293,29.5486,8883.0
2016-07-13 09:35:00,44.58,44.6,44.12,44.17,17387.0,29.542,29.5552,29.2371,29.2703,17387.0
2016-07-13 09:40:00,44.15,44.15,43.85,43.87,32619.0,29.257,29.257,29.0582,29.0715,32619.0
2016-07-13 09:45:00,43.9,43.97,43.64,43.75,18893.0,29.0913,29.1377,28.919,28.9919,18893.0
2016-07-13 09:50:00,43.75,43.79,43.43,43.61,18210.0,28.9919,29.0184,28.7799,28.8992,18210.0
2016-07-13 09:55:00,43.65,43.78,43.43,43.6,23467.0,28.9257,29.0118,28.7799,28.8925,23467.0
2016-07-13 10:00:00,43.63,43.83,43.58,43.79,19698.0,28.9124,29.045,28.8793,29.0184,19698.0
2016-07-13 10:05:00,43.77,43.91,43.74,43.91,19800.0,29.0052,29.098,28.9853,29.098,19800.0
2016-07-13 10:10:00,43.89,43.98,43.8,43.88,21023.0,29.0847,29.1444,29.0251,29.0781,21023.0
2016-07-13 10:15:00,43.93,43.93,43.69,43.71,18172.0,29.1112,29.1112,28.9522,28.9654,18172.0
2016-07-13 10:20:00,43.74,43.95,43.74,43.83,9564.0,28.9853,29.1245,28.9853,29.045,9564.0
2016-07-13 10:25:00,43.8,43.84,43.52,43.52,13155.0,29.0251,29.0516,28.8395,28.8395,13155.0
2016-07-13 10:30:00,43.56,43.84,43.16,43.17,48749.0,28.866,29.0516,28.601,28.6076,48749.0
2016-07-13 10:35:00,43.18,43.32,42.96,43.01,29308.0,28.6142,28.707,28.4684,28.5016,29308.0
2016-07-13 10:40:00,43.03,43.31,43.02,43.31,12950.0,28.5148,28.7004,28.5082,28.7004,12950.0
2016-07-13 10:45:00,43.3,43.31,42.86,42.93,27308.0,28.6937,28.7004,28.4022,28.4485,27308.0
2016-07-13 10:50:00,42.94,43.08,42.92,42.96,18658.0,28.4552,28.5479,28.4419,28.4684,18658.0
2016-07-13 10:55:00,42.97,43.06,42.94,42.96,11155.0,28.4751,28.5347,28.4552,28.4684,11155.0
2016-07-13 11:00:00,42.96,43.08,42.89,42.91,27053.0,28.4684,28.5479,28.422,28.4353,27053.0
2016-07-13 11:05:00,42.9,42.93,42.7,42.85,41659.0,28.4287,28.4485,28.2961,28.3955,41659.0
2016-07-13 11:10:00,42.84,42.86,42.51,42.56,30655.0,28.3889,28.4022,28.1702,28.2034,30655.0
2016-07-13 11:15:00,42.53,42.58,42.33,42.33,44886.0,28.1835,28.2166,28.0509,28.0509,44886.0
2016-07-13 11:20:00,42.35,42.56,42.28,42.56,37126.0,28.0642,28.2034,28.0178,28.2034,37126.0
2016-07-13 11:25:00,42.56,42.7,42.55,42.65,21300.0,28.2034,28.2961,28.1967,28.263,21300.0
2016-07-13 11:30:00,42.63,42.65,42.43,42.57,16632.0,28.2497,28.263,28.1172,28.21,16632.0
2016-07-13 11:35:00,42.56,42.6,42.39,42.41,15657.0,28.2034,28.2299,28.0907,28.104,15657.0
2016-07-13 11:40:00,42.41,42.44,42.33,42.33,8771.0,28.104,28.1238,28.0509,28.0509,8771.0
2016-07-13 11:45:00,42.34,42.38,42.22,42.36,19957.0,28.0576,28.0841,27.978,28.0708,19957.0
2016-07-13 11:50:00,42.33,42.49,42.26,42.49,16574.0,28.0509,28.157,28.0046,28.157,16574.0
2016-07-13 11:55:00,42.53,42.67,42.45,42.63,18794.0,28.1835,28.2763,28.1305,28.2497,18794.0
2016-07-13 12:00:00,42.63,42.8,42.63,42.73,63912.0,28.2497,28.3624,28.2497,28.316,63912.0
2016-07-13 12:05:00,42.74,42.74,42.31,42.37,20503.0,28.3226,28.3226,28.0377,28.0774,20503.0
2016-07-13 12:10:00,42.37,42.5,42.32,42.48,15899.0,28.0774,28.1636,28.0443,28.1503,15899.0
2016-07-13 12:15:00,42.46,42.47,42.39,42.46,18042.0,28.1371,28.1437,28.0907,28.1371,18042.0
2016-07-13 12:20:00,42.46,42.48,42.4,42.48,12100.0,28.1371,28.1503,28.0973,28.1503,12100.0
2016-07-13 12:25:00,42.49,42.53,42.39,42.47,21245.0,28.157,28.1835,28.0907,28.1437,21245.0
2016-07-13 12:30:00,42.45,42.5,42.39,42.5,14700.0,28.1305,28.1636,28.0907,28.1636,14700.0
2016-07-13 12:35:00,42.47,42.54,42.34,42.39,19452.0,28.1437,28.1901,28.0576,28.0907,19452.0
2016-07-13 12:40:00,42.39,42.52,42.38,42.5,11692.0,28.0907,28.1769,28.0841,28.1636,11692.0
2016-07-13 12:45:00,42.51,42.52,42.38,42.41,11019.0,28.1702,28.1769,28.0841,28.104,11019.0
2016-07-13 12:50:00,42.4,42.42,42.3,42.32,10093.0,28.0973,28.1106,28.0311,28.0443,10093.0
2016-07-13 12:55:00,42.32,42.41,42.26,42.39,15866.0,28.0443,28.104,28.0046,28.0907,15866.0
2016-07-13 13:00:00,42.39,42.49,42.36,42.46,20142.0,28.0907,28.157,28.0708,28.1371,20142.0
2016-07-13 13:05:00,42.46,42.52,42.42,42.48,10320.0,28.1371,28.1769,28.1106,28.1503,10320.0
2016-07-13 13:10:00,42.48,42.49,42.39,42.41,10700.0,28.1503,28.157,28.0907,28.104,10700.0
2016-07-13 13:15:00,42.4,42.47,42.39,42.46,7700.0,28.0973,28.1437,28.0907,28.1371,7700.0
2016-07-13 13:20:00,42.45,42.49,42.43,42.43,8602.0,28.1305,28.157,28.1172,28.1172,8602.0
2016-07-13 13:25:00,42.42,42.45,42.36,42.36,10350.0,28.1106,28.1305,28.0708,28.0708,10350.0
2016-07-13 13:30:00,42.35,42.52,42.35,42.52,10128.0,28.0642,28.1769,28.0642,28.1769,10128.0
2016-07-13 13:35:00,42.49,42.51,42.44,42.49,10270.0,28.157,28.1702,28.1238,28.157,10270.0
2016-07-13 13:40:00,42.49,42.59,42.49,42.59,8810.0,28.157,28.2232,28.157,28.2232,8810.0
2016-07-13 13:45:00,42.6,42.71,42.6,42.68,13806.0,28.2299,28.3028,28.2299,28.2829,13806.0
2016-07-13 13:50:00,42.67,42.67,42.48,42.52,9600.0,28.2763,28.2763,28.1503,28.1769,9600.0
2016-07-13 13:55:00,42.52,42.53,42.37,42.39,8322.0,28.1769,28.1835,28.0774,28.0907,8322.0
2016-07-13 14:00:00,42.4,42.4,42.28,42.34,18173.0,28.0973,28.0973,28.0178,28.0576,18173.0
2016-07-13 14:05:00,42.34,42.43,42.33,42.36,18840.0,28.0576,28.1172,28.0509,28.0708,18840.0
2016-07-13 14:10:00,42.35,42.38,42.31,42.33,13660.0,28.0642,28.0841,28.0377,28.0509,13660.0
2016-07-13 14:15:00,42.32,42.33,42.19,42.27,21950.0,28.0443,28.0509,27.9582,28.0112,21950.0
2016-07-13 14:20:00,42.29,42.38,42.29,42.34,9181.0,28.0244,28.0841,28.0244,28.0576,9181.0
2016-07-13 14:25:00,42.35,42.43,42.29,42.42,15819.0,28.0642,28.1172,28.0244,28.1106,15819.0
2016-07-13 14:30:00,42.43,42.44,42.41,42.44,28786.0,28.1172,28.1238,28.104,28.1238,28786.0
2016-07-13 14:35:00,42.45,42.61,42.45,42.58,13732.0,28.1305,28.2365,28.1305,28.2166,13732.0
2016-07-13 14:40:00,42.58,42.74,42.57,42.7,16504.0,28.2166,28.3226,28.21,28.2961,16504.0
2016-07-13 14:45:00,42.7,42.71,42.66,42.68,8503.0,28.2961,28.3028,28.2696,28.2829,8503.0
2016-07-13 14:50:00,42.67,42.67,42.6,42.64,14201.0,28.2763,28.2763,28.2299,28.2564,14201.0
2016-07-13 14:55:00,42.64,42.77,42.64,42.75,17675.0,28.2564,28.3425,28.2564,28.3293,17675.0
2016-07-13 15:00:00,42.76,42.81,42.69,42.76,14365.0,28.3359,28.369,28.2895,28.3359,14365.0
2016-07-13 15:05:00,42.77,42.77,42.63,42.64,10796.0,28.3425,28.3425,28.2497,28.2564,10796.0
2016-07-13 15:10:00,42.63,42.63,42.52,42.55,17700.0,28.2497,28.2497,28.1769,28.1967,17700.0
2016-07-13 15:15:00,42.53,42.63,42.53,42.62,14099.0,28.1835,28.2497,28.1835,28.2431,14099.0
2016-07-13 15:20:00,42.63,42.64,42.53,42.59,17395.0,28.2497,28.2564,28.1835,28.2232,17395.0
2016-07-13 15:25:00,42.59,42.64,42.56,42.63,21991.0,28.2232,28.2564,28.2034,28.2497,21991.0
2016-07-13 15:30:00,42.64,42.77,42.64,42.77,42847.0,28.2564,28.3425,28.2564,28.3425,42847.0
2016-07-13 15:35:00,42.77,42.86,42.76,42.81,38262.0,28.3425,28.4022,28.3359,28.369,38262.0
2016-07-13 15:40:00,42.81,42.87,42.77,42.83,43301.0,28.369,28.4088,28.3425,28.3823,43301.0
2016-07-13 15:45:00,42.83,42.94,42.78,42.94,33694.0,28.3823,28.4552,28.3491,28.4552,33694.0
2016-07-13 15:50:00,42.93,42.94,42.8,42.88,38477.0,28.4485,28.4552,28.3624,28.4154,38477.0
2016-07-13 15:55:00,42.88,42.89,42.84,42.86,58624.0,28.4154,28.422,28.3889,28.4022,58624.0
2016-07-14 09:30:00,43.43,43.74,43.25,43.48,23830.0,28.7799,28.9853,28.6606,28.813,23830.0
2016-07-14 09:35:00,43.63,43.68,43.24,43.42,16760.0,28.9124,28.9456,28.654,28.7733,16760.0
2016-07-14 09:40:00,43.46,43.46,43.06,43.17,9143.0,28.7998,28.7998,28.5347,28.6076,9143.0
2016-07-14 09:45:00,43.21,43.26,42.91,42.92,24067.0,28.6341,28.6672,28.4353,28.4419,24067.0
2016-07-14 09:50:00,42.93,43.07,42.86,42.94,40820.0,28.4485,28.5413,28.4022,28.4552,40820.0
2016-07-14 09:55:00,42.94,42.94,42.71,42.93,23719.0,28.4552,28.4552,28.3028,28.4485,23719.0
2016-07-14 10:00:00,42.9,43.28,42.78,43.25,34053.0,28.4287,28.6805,28.3491,28.6606,34053.0
2016-07-14 10:05:00,43.24,43.31,43.12,43.26,7008.0,28.654,28.7004,28.5745,28.6672,7008.0
2016-07-14 10:10:00,43.27,43.27,43.12,43.2,24880.0,28.6739,28.6739,28.5745,28.6275,24880.0
2016-07-14 10:15:00,43.24,43.27,43.03,43.11,10679.0,28.654,28.6739,28.5148,28.5678,10679.0
2016-07-14 10:20:00,43.05,43.18,43.0,43.17,4332.0,28.5281,28.6142,28.4949,28.6076,4332.0
2016-07-14 10:25:00,43.15,43.21,43.07,43.07,7962.0,28.5943,28.6341,28.5413,28.5413,7962.0
2016-07-14 10:30:00,43.1,43.4,43.08,43.32,17557.0,28.5612,28.76,28.5479,28.707,17557.0
2016-07-14 10:35:00,43.32,43.32,43.12,43.28,13050.0,28.707,28.707,28.5745,28.6805,13050.0
2016-07-14 10:40:00,43.27,43.31,43.09,43.15,7252.0,28.6739,28.7004,28.5546,28.5943,7252.0
2016-07-14 10:45:00,43.16,43.25,43.07,43.19,14340.0,28.601,28.6606,28.5413,28.6208,14340.0
2016-07-14 10:50:00,43.21,43.25,43.09,43.16,5292.0,28.6341,28.6606,28.5546,28.601,5292.0
2016-07-14 10:55:00,43.2,43.2,43.07,43.13,12648.0,28.6275,28.6275,28.5413,28.5811,12648.0
2016-07-14 11:00:00,43.15,43.25,43.12,43.2,18154.0,28.5943,28.6606,28.5745,28.6275,18154.0
2016-07-14 11:05:00,43.22,43.34,43.21,43.34,16743.0,28.6407,28.7202,28.6341,28.7202,16743.0
2016-07-14 11:10:00,43.35,43.37,43.15,43.21,8180.0,28.7269,28.7401,28.5943,28.6341,8180.0
2016-07-14 11:15:00,43.19,43.2,43.05,43.09,9346.0,28.6208,28.6275,28.5281,28.5546,9346.0
2016-07-14 11:20:00,43.15,43.2,43.03,43.04,5289.0,28.5943,28.6275,28.5148,28.5214,5289.0
2016-07-14 11:25:00,43.06,43.16,43.01,43.14,9714.0,28.5347,28.601,28.5016,28.5877,9714.0
2016-07-14 11:30:00,43.11,43.24,43.07,43.23,11777.0,28.5678,28.654,28.5413,28.6473,11777.0
2016-07-14 11:35:00,43.23,43.32,43.17,43.2,15091.0,28.6473,28.707,28.6076,28.6275,15091.0
2016-07-14 11:40:00,43.22,43.28,43.18,43.19,5858.0,28.6407,28.6805,28.6142,28.6208,5858.0
2016-07-14 11:45:00,43.19,43.2,43.0,43.01,6775.0,28.6208,28.6275,28.4949,28.5016,6775.0
2016-07-14 11:50:00,43.01,43.06,42.96,43.01,9234.0,28.5016,28.5347,28.4684,28.5016,9234.0
2016-07-14 11:55:00,43.01,43.02,42.98,42.98,6550.0,28.5016,28.5082,28.4817,28.4817,6550.0
2016-07-14 12:00:00,42.99,43.06,42.93,42.98,7148.0,28.4883,28.5347,28.4485,28.4817,7148.0
2016-07-14 12:05:00,42.98,43.07,42.98,42.99,14913.0,28.4817,28.5413,28.4817,28.4883,14913.0
2016-07-14 12:10:00,43.01,43.01,42.98,42.99,2600.0,28.5016,28.5016,28.4817,28.4883,2600.0
2016-07-14 12:15:00,43.02,43.11,43.02,43.08,4517.0,28.5082,28.5678,28.5082,28.5479,4517.0
2016-07-14 12:20:00,43.11,43.14,42.94,42.99,13540.0,28.5678,28.5877,28.4552,28.4883,13540.0
2016-07-14 12:25:00,43.0,43.01,42.95,43.01,8692.0,28.4949,28.5016,28.4618,28.5016,8692.0
2016-07-14 12:30:00,43.0,43.02,42.95,42.97,16695.0,28.4949,28.5082,28.4618,28.4751,16695.0
2016-07-14 12:35:00,42.99,43.02,42.96,42.99,16455.0,28.4883,28.5082,28.4684,28.4883,16455.0
2016-07-14 12:40:00,43.0,43.02,42.96,43.01,12909.0,28.4949,28.5082,28.4684,28.5016,12909.0
2016-07-14 12:45:00,43.0,43.03,42.96,43.0,17508.0,28.4949,28.5148,28.4684,28.4949,17508.0
2016-07-14 12:50:00,43.0,43.01,42.96,42.97,5327.0,28.4949,28.5016,28.4684,28.4751,5327.0
2016-07-14 12:55:00,42.95,42.95,42.89,42.91,5667.0,28.4618,28.4618,28.422,28.4353,5667.0
2016-07-14 13:00:00,42.94,42.99,42.94,42.96,5053.0,28.4552,28.4883,28.4552,28.4684,5053.0
2016-07-14 13:05:00,42.96,43.05,42.96,43.02,6518.0,28.4684,28.5281,28.4684,28.5082,6518.0
2016-07-14 13:10:00,43.03,43.08,42.95,42.96,9651.0,28.5148,28.5479,28.4618,28.4684,9651.0
2016-07-14 13:15:00,42.95,42.99,42.92,42.94,5355.0,28.4618,28.4883,28.4419,28.4552,5355.0
2016-07-14 13:20:00,42.93,42.95,42.86,42.87,5850.0,28.4485,28.4618,28.4022,28.4088,5850.0
2016-07-14 13:25:00,42.88,42.9,42.87,42.9,5134.0,28.4154,28.4287,28.4088,28.4287,5134.0
2016-07-14 13:30:00,42.9,42.96,42.89,42.96,9574.0,28.4287,28.4684,28.422,28.4684,9574.0
2016-07-14 13:35:00,42.96,42.98,42.91,42.98,9762.0,28.4684,28.4817,28.4353,28.4817,9762.0
2016-07-14 13:40:00,42.97,43.02,42.96,43.0,9029.0,28.4751,28.5082,28.4684,28.4949,9029.0
2016-07-14 13:45:00,43.01,43.05,43.0,43.02,9374.0,28.5016,28.5281,28.4949,28.5082,9374.0
2016-07-14 13:50:00,43.03,43.03,42.97,43.02,3300.0,28.5148,28.5148,28.4751,28.5082,3300.0
2016-07-14 13:55:00,42.99,43.08,42.97,43.07,9600.0,28.4883,28.5479,28.4751,28.5413,9600.0
2016-07-14 14:00:00,43.07,43.08,42.97,42.98,10505.0,28.5413,28.5479,28.4751,28.4817,10505.0
2016-07-14 14:05:00,42.99,43.01,42.96,42.99,10462.0,28.4883,28.5016,28.4684,28.4883,10462.0
2016-07-14 14:10:00,43.0,43.0,42.96,42.97,4495.0,28.4949,28.4949,28.4684,28.4751,4495.0
2016-07-14 14:15:00,42.99,43.0,42.96,42.96,4787.0,28.4883,28.4949,28.4684,28.4684,4787.0
2016-07-14 14:20:00,42.97,43.01,42.94,42.98,9187.0,28.4751,28.5016,28.4552,28.4817,9187.0
2016-07-14 14:25:00,42.98,43.02,42.97,43.01,4622.0,28.4817,28.5082,28.4751,28.5016,4622.0
2016-07-14 14:30:00,43.0,43.0,42.95,42.97,7890.0,28.4949,28.4949,28.4618,28.4751,7890.0
2016-07-14 14:35:00,42.96,42.96,42.9,42.92,9044.0,28.4684,28.4684,28.4287,28.4419,9044.0
2016-07-14 14:40:00,42.94,43.0,42.94,42.95,9599.0,28.4552,28.4949,28.4552,28.4618,9599.0
2016-07-14 14:45:00,42.96,43.0,42.95,43.0,5952.0,28.4684,28.4949,28.4618,28.4949,5952.0
2016-07-14 14:50:00,42.99,43.02,42.97,43.02,13537.0,28.4883,28.5082,28.4751,28.5082,13537.0
2016-07-14 14:55:00,43.01,43.03,42.98,43.0,18290.0,28.5016,28.5148,28.4817,28.4949,18290.0
2016-07-14 15:00:00,43.0,43.0,42.94,43.0,8863.0,28.4949,28.4949,28.4552,28.4949,8863.0
2016-07-14 15:05:00,43.01,43.01,42.93,42.97,11478.0,28.5016,28.5016,28.4485,28.4751,11478.0
2016-07-14 15:10:00,42.96,42.96,42.91,42.92,9850.0,28.4684,28.4684,28.4353,28.4419,9850.0
2016-07-14 15:15:00,42.92,42.92,42.8,42.81,16754.0,28.4419,28.4419,28.3624,28.369,16754.0
2016-07-14 15:20:00,42.81,42.85,42.79,42.83,11700.0,28.369,28.3955,28.3558,28.3823,11700.0
2016-07-14 15:25:00,42.82,42.83,42.79,42.83,10059.0,28.3757,28.3823,28.3558,28.3823,10059.0
2016-07-14 15:30:00,42.83,42.84,42.78,42.78,27196.0,28.3823,28.3889,28.3491,28.3491,27196.0
2016-07-14 15:35:00,42.78,42.81,42.67,42.68,39059.0,28.3491,28.369,28.2763,28.2829,39059.0
2016-07-14 15:40:00,42.69,42.7,42.57,42.58,40826.0,28.2895,28.2961,28.21,28.2166,40826.0
2016-07-14 15:45:00,42.59,42.59,42.5,42.59,61444.0,28.2232,28.2232,28.1636,28.2232,61444.0
2016-07-14 15:50:00,42.6,42.62,42.56,42.56,60285.0,28.2299,28.2431,28.2034,28.2034,60285.0
2016-07-14 15:55:00,42.56,42.74,42.55,42.72,103724.0,28.2034,28.3226,28.1967,28.3094,103724.0
2016-07-15 09:30:00,42.94,43.21,42.79,43.2,12698.0,28.4552,28.6341,28.3558,28.6275,12698.0
2016-07-15 09:35:00,43.16,43.19,42.95,43.08,6730.0,28.601,28.6208,28.4618,28.5479,6730.0
2016-07-15 09:40:00,43.06,43.15,42.92,42.99,13931.0,28.5347,28.5943,28.4419,28.4883,13931.0
2016-07-15 09:45:00,43.08,43.14,43.02,43.14,4550.0,28.5479,28.5877,28.5082,28.5877,4550.0
2016-07-15 09:50:00,43.19,43.26,43.04,43.04,11440.0,28.6208,28.6672,28.5214,28.5214,11440.0
2016-07-15 09:55:00,43.07,43.12,43.02,43.09,9500.0,28.5413,28.5745,28.5082,28.5546,9500.0
2016-07-15 10:00:00,43.08,43.21,42.92,42.96,11251.0,28.5479,28.6341,28.4419,28.4684,11251.0
2016-07-15 10:05:00,42.92,42.93,42.76,42.8,31966.0,28.4419,28.4485,28.3359,28.3624,31966.0
2016-07-15 10:10:00,42.79,42.8,42.47,42.52,10482.0,28.3558,28.3624,28.1437,28.1769,10482.0
2016-07-15 10:15:00,42.54,42.57,42.41,42.5,10241.0,28.1901,28.21,28.104,28.1636,10241.0
2016-07-15 10:20:00,42.5,42.56,42.44,42.54,14330.0,28.1636,28.2034,28.1238,28.1901,14330.0
2016-07-15 10:25:00,42.56,42.69,42.54,42.64,10189.0,28.2034,28.2895,28.1901,28.2564,10189.0
2016-07-15 10:30:00,42.62,42.7,42.58,42.7,15464.0,28.2431,28.2961,28.2166,28.2961,15464.0
2016-07-15 10:35:00,42.71,42.85,42.71,42.84,7301.0,28.3028,28.3955,28.3028,28.3889,7301.0
2016-07-15 10:40:00,42.85,42.97,42.85,42.92,9002.0,28.3955,28.4751,28.3955,28.4419,9002.0
2016-07-15 10:45:00,42.94,43.04,42.93,43.03,10426.0,28.4552,28.5214,28.4485,28.5148,10426.0
2016-07-15 10:50:00,43.02,43.08,42.96,43.01,17322.0,28.5082,28.5479,28.4684,28.5016,17322.0
2016-07-15 10:55:00,43.01,43.03,42.92,42.93,6911.0,28.5016,28.5148,28.4419,28.4485,6911.0
2016-07-15 11:00:00,42.92,42.92,42.67,42.67,3400.0,28.4419,28.4419,28.2763,28.2763,3400.0
2016-07-15 11:05:00,42.65,42.65,42.53,42.57,6945.0,28.263,28.263,28.1835,28.21,6945.0
2016-07-15 11:10:00,42.55,42.55,42.44,42.44,4196.0,28.1967,28.1967,28.1238,28.1238,4196.0
2016-07-15 11:15:00,42.43,42.43,42.24,42.32,19723.0,28.1172,28.1172,27.9913,28.0443,19723.0
2016-07-15 11:20:00,42.29,42.45,42.29,42.45,8479.0,28.0244,28.1305,28.0244,28.1305,8479.0
2016-07-15 11:25:00,42.42,42.53,42.37,42.45,5600.0,28.1106,28.1835,28.0774,28.1305,5600.0
2016-07-15 11:30:00,42.47,42.59,42.42,42.53,17824.0,28.1437,28.2232,28.1106,28.1835,17824.0
2016-07-15 11:35:00,42.55,42.64,42.54,42.62,3697.0,28.1967,28.2564,28.1901,28.2431,3697.0
2016-07-15 11:40:00,42.6,42.66,42.6,42.62,4916.0,28.2299,28.2696,28.2299,28.2431,4916.0
2016-07-15 11:45:00,42.6,42.6,42.49,42.49,1809.0,28.2299,28.2299,28.157,28.157,1809.0
2016-07-15 11:50:00,42.51,42.56,42.41,42.53,6657.0,28.1702,28.2034,28.104,28.1835,6657.0
2016-07-15 11:55:00,42.55,42.62,42.54,42.55,17085.0,28.1967,28.2431,28.1901,28.1967,17085.0
2016-07-15 12:00:00,42.54,42.56,42.49,42.51,4395.0,28.1901,28.2034,28.157,28.1702,4395.0
2016-07-15 12:05:00,42.49,42.49,42.34,42.35,8964.0,28.157,28.157,28.0576,28.0642,8964.0
2016-07-15 12:10:00,42.34,42.36,42.3,42.36,3981.0,28.0576,28.0708,28.0311,28.0708,3981.0
2016-07-15 12:15:00,42.34,42.34,42.26,42.27,4456.0,28.0576,28.0576,28.0046,28.0112,4456.0
2016-07-15 12:20:00,42.27,42.31,42.2,42.31,12490.0,28.0112,28.0377,27.9648,28.0377,12490.0
2016-07-15 12:25:00,42.3,42.31,42.22,42.29,5149.0,28.0311,28.0377,27.978,28.0244,5149.0
2016-07-15 12:30:00,42.3,42.3,42.18,42.23,4714.0,28.0311,28.0311,27.9515,27.9847,4714.0
2016-07-15 12:35:00,42.21,42.21,42.07,42.11,10946.0,27.9714,27.9714,27.8786,27.9052,10946.0
2016-07-15 12:40:00,42.12,42.17,42.11,42.16,7140.0,27.9118,27.9449,27.9052,27.9383,7140.0
2016-07-15 12:45:00,42.14,42.21,42.12,42.16,16399.0,27.925,27.9714,27.9118,27.9383,16399.0
2016-07-15 12:50:00,42.18,42.2,42.13,42.13,9134.0,27.9515,27.9648,27.9184,27.9184,9134.0
2016-07-15 12:55:00,42.15,42.15,42.1,42.12,9009.0,27.9317,27.9317,27.8985,27.9118,9009.0
2016-07-15 13:00:00,42.12,42.15,42.07,42.15,14181.0,27.9118,27.9317,27.8786,27.9317,14181.0
2016-07-15 13:05:00,42.16,42.22,42.12,42.14,9708.0,27.9383,27.978,27.9118,27.925,9708.0
2016-07-15 13:10:00,42.12,42.15,42.03,42.03,6505.0,27.9118,27.9317,27.8521,27.8521,6505.0
2016-07-15 13:15:00,42.02,42.1,42.01,42.09,10375.0,27.8455,27.8985,27.8389,27.8919,10375.0
2016-07-15 13:20:00,42.08,42.08,42.03,42.04,5326.0,27.8853,27.8853,27.8521,27.8588,5326.0
2016-07-15 13:25:00,42.07,42.07,42.01,42.03,4491.0,27.8786,27.8786,27.8389,27.8521,4491.0
2016-07-15 13:30:00,42.04,42.1,42.04,42.1,6999.0,27.8588,27.8985,27.8588,27.8985,6999.0
2016-07-15 13:35:00,42.1,42.1,42.01,42.04,5150.0,27.8985,27.8985,27.8389,27.8588,5150.0
2016-07-15 13:40:00,42.03,42.09,42.03,42.05,4957.0,27.8521,27.8919,27.8521,27.8654,4957.0
2016-07-15 13:45:00,42.05,42.06,42.01,42.01,7403.0,27.8654,27.872,27.8389,27.8389,7403.0
2016-07-15 13:50:00,42.01,42.02,41.9,41.92,18651.0,27.8389,27.8455,27.766,27.7792,18651.0
2016-07-15 13:55:00,41.95,41.95,41.85,41.92,4979.0,27.7991,27.7991,27.7329,27.7792,4979.0
2016-07-15 14:00:00,41.94,42.03,41.93,41.96,10000.0,27.7925,27.8521,27.7859,27.8058,10000.0
2016-07-15 14:05:00,41.96,42.0,41.93,41.97,4706.0,27.8058,27.8323,27.7859,27.8124,4706.0
2016-07-15 14:10:00,41.98,42.01,41.94,41.95,8306.0,27.819,27.8389,27.7925,27.7991,8306.0
2016-07-15 14:15:00,41.94,42.04,41.92,42.03,14715.0,27.7925,27.8588,27.7792,27.8521,14715.0
2016-07-15 14:20:00,42.03,42.03,41.98,42.01,16317.0,27.8521,27.8521,27.819,27.8389,16317.0
2016-07-15 14:25:00,42.01,42.04,41.98,42.0,7472.0,27.8389,27.8588,27.819,27.8323,7472.0
2016-07-15 14:30:00,42.01,42.07,42.0,42.01,7219.0,27.8389,27.8786,27.8323,27.8389,7219.0
2016-07-15 14:35:00,42.01,42.06,42.01,42.05,9100.0,27.8389,27.872,27.8389,27.8654,9100.0
2016-07-15 14:40:00,42.04,42.12,42.04,42.12,4714.0,27.8588,27.9118,27.8588,27.9118,4714.0
2016-07-15 14:45:00,42.12,42.21,42.1,42.18,43081.0,27.9118,27.9714,27.8985,27.9515,43081.0
2016-07-15 14:50:00,42.17,42.19,42.14,42.19,10284.0,27.9449,27.9582,27.925,27.9582,10284.0
2016-07-15 14:55:00,42.17,42.19,42.11,42.18,10537.0,27.9449,27.9582,27.9052,27.9515,10537.0
2016-07-15 15:00:00,42.18,42.21,42.16,42.19,30258.0,27.9515,27.9714,27.9383,27.9582,30258.0
2016-07-15 15:05:00,42.19,42.2,42.17,42.19,7830.0,27.9582,27.9648,27.9449,27.9582,7830.0
2016-07-15 15:10:00,42.18,42.19,42.15,42.18,15586.0,27.9515,27.9582,27.9317,27.9515,15586.0
2016-07-15 15:15:00,42.19,42.23,42.18,42.23,9292.0,27.9582,27.9847,27.9515,27.9847,9292.0
2016-07-15 15:20:00,42.22,42.28,42.22,42.26,18989.0,27.978,28.0178,27.978,28.0046,18989.0
2016-07-15 15:25:00,42.26,42.3,42.24,42.29,13494.0,28.0046,28.0311,27.9913,28.0244,13494.0
2016-07-15 15:30:00,42.28,42.28,42.09,42.15,45708.0,28.0178,28.0178,27.8919,27.9317,45708.0
2016-07-15 15:35:00,42.15,42.22,42.1,42.12,72428.0,27.9317,27.978,27.8985,27.9118,72428.0
2016-07-15 15:40:00,42.13,42.26,42.13,42.21,67563.0,27.9184,28.0046,27.9184,27.9714,67563.0
2016-07-15 15:45:00,42.22,42.33,42.2,42.33,47285.0,27.978,28.0509,27.9648,28.0509,47285.0
2016-07-15 15:50:00,42.31,42.35,42.25,42.25,24408.0,28.0377,28.0642,27.9979,27.9979,24408.0
2016-07-15 15:55:00,42.24,42.28,42.16,42.17,89499.0,27.9913,28.0178,27.9383,27.9449,89499.0
2016-07-18 09:30:00,42.0,42.14,41.47,41.47,41510.0,27.8323,27.925,27.481,27.481,41510.0
2016-07-18 09:35:00,41.56,41.68,41.41,41.54,22470.0,27.5407,27.6202,27.4413,27.5274,22470.0
2016-07-18 09:40:00,41.51,41.55,41.03,41.15,30542.0,27.5076,27.5341,27.1895,27.269,30542.0
2016-07-18 09:45:00,41.1,41.53,41.08,41.45,41526.0,27.2359,27.5208,27.2226,27.4678,41526.0
2016-07-18 09:50:00,41.44,41.75,41.35,41.71,34023.0,27.4612,27.6666,27.4015,27.6401,34023.0
2016-07-18 09:55:00,41.74,41.84,41.62,41.84,26615.0,27.66,27.7262,27.5804,27.7262,26615.0
2016-07-18 10:00:00,41.86,42.01,41.78,41.79,34042.0,27.7395,27.8389,27.6865,27.6931,34042.0
2016-07-18 10:05:00,41.78,41.82,41.7,41.75,19608.0,27.6865,27.713,27.6335,27.6666,19608.0
2016-07-18 10:10:00,41.78,41.97,41.78,41.97,22187.0,27.6865,27.8124,27.6865,27.8124,22187.0
2016-07-18 10:15:00,41.97,42.11,41.91,42.11,24570.0,27.8124,27.9052,27.7726,27.9052,24570.0
2016-07-18 10:20:00,42.11,42.17,42.11,42.16,18740.0,27.9052,27.9449,27.9052,27.9383,18740.0
2016-07-18 10:25:00,42.17,42.34,42.16,42.34,16473.0,27.9449,28.0576,27.9383,28.0576,16473.0
2016-07-18 10:30:00,42.34,42.36,42.2,42.21,35329.0,28.0576,28.0708,27.9648,27.9714,35329.0
2016-07-18 10:35:00,42.22,42.38,42.08,42.37,73586.0,27.978,28.0841,27.8853,28.0774,73586.0
2016-07-18 10:40:00,42.38,42.45,42.21,42.24,39008.0,28.0841,28.1305,27.9714,27.9913,39008.0
2016-07-18 10:45:00,42.2,42.21,42.07,42.07,16109.0,27.9648,27.9714,27.8786,27.8786,16109.0
2016-07-18 10:50:00,42.09,42.27,42.09,42.25,20672.0,27.8919,28.0112,27.8919,27.9979,20672.0
2016-07-18 10:55:00,42.23,42.4,42.22,42.39,22535.0,27.9847,28.0973,27.978,28.0907,22535.0
2016-07-18 11:00:00,42.4,42.44,42.28,42.29,23563.0,28.0973,28.1238,28.0178,28.0244,23563.0
2016-07-18 11:05:00,42.29,42.29,42.16,42.28,14530.0,28.0244,28.0244,27.9383,28.0178,14530.0
2016-07-18 11:10:00,42.28,42.34,42.26,42.32,18747.0,28.0178,28.0576,28.0046,28.0443,18747.0
2016-07-18 11:15:00,42.32,42.33,42.21,42.27,24867.0,28.0443,28.0509,27.9714,28.0112,24867.0
2016-07-18 11:20:00,42.3,42.35,42.28,42.28,50208.0,28.0311,28.0642,28.0178,28.0178,50208.0
2016-07-18 11:25:00,42.28,42.36,42.2,42.32,20768.0,28.0178,28.0708,27.9648,28.0443,20768.0
2016-07-18 11:30:00,42.34,42.41,42.26,42.38,14850.0,28.0576,28.104,28.0046,28.0841,14850.0
2016-07-18 11:35:00,42.4,42.41,42.36,42.38,16571.0,28.0973,28.104,28.0708,28.0841,16571.0
2016-07-18 11:40:00,42.38,42.55,42.34,42.55,24418.0,28.0841,28.1967,28.0576,28.1967,24418.0
2016-07-18 11:45:00,42.54,42.63,42.49,42.51,43570.0,28.1901,28.2497,28.157,28.1702,43570.0
2016-07-18 11:50:00,42.51,42.65,42.46,42.65,16293.0,28.1702,28.263,28.1371,28.263,16293.0
2016-07-18 11:55:00,42.65,42.67,42.62,42.67,10252.0,28.263,28.2763,28.2431,28.2763,10252.0
2016-07-18 12:00:00,42.66,42.77,42.65,42.77,13316.0,28.2696,28.3425,28.263,28.3425,13316.0
2016-07-18 12:05:00,42.76,42.86,42.75,42.86,11200.0,28.3359,28.4022,28.3293,28.4022,11200.0
2016-07-18 12:10:00,42.87,42.95,42.82,42.94,16339.0,28.4088,28.4618,28.3757,28.4552,16339.0
2016-07-18 12:15:00,42.93,42.96,42.8,42.82,15759.0,28.4485,28.4684,28.3624,28.3757,15759.0
2016-07-18 12:20:00,42.83,42.89,42.83,42.86,10554.0,28.3823,28.422,28.3823,28.4022,10554.0
2016-07-18 12:25:00,42.86,42.89,42.84,42.89,11557.0,28.4022,28.422,28.3889,28.422,11557.0
2016-07-18 12:30:00,42.88,42.97,42.86,42.91,20859.0,28.4154,28.4751,28.4022,28.4353,20859.0
2016-07-18 12:35:00,42.91,42.93,42.88,42.88,12498.0,28.4353,28.4485,28.4154,28.4154,12498.0
2016-07-18 12:40:00,42.9,42.99,42.8,42.98,20709.0,28.4287,28.4883,28.3624,28.4817,20709.0
2016-07-18 12:45:00,42.99,43.09,42.98,43.07,32859.0,28.4883,28.5546,28.4817,28.5413,32859.0
2016-07-18 12:50:00,43.09,43.2,43.05,43.11,56258.0,28.5546,28.6275,28.5281,28.5678,56258.0
2016-07-18 12:55:00,43.11,43.25,43.11,43.17,28403.0,28.5678,28.6606,28.5678,28.6076,28403.0
2016-07-18 13:00:00,43.15,43.16,43.06,43.12,17277.0,28.5943,28.601,28.5347,28.5745,17277.0
2016-07-18 13:05:00,43.12,43.31,43.12,43.3,13552.0,28.5745,28.7004,28.5745,28.6937,13552.0
2016-07-18 13:10:00,43.31,43.33,43.22,43.32,18020.0,28.7004,28.7136,28.6407,28.707,18020.0
2016-07-18 13:15:00,43.33,43.35,43.25,43.27,24897.0,28.7136,28.7269,28.6606,28.6739,24897.0
2016-07-18 13:20:00,43.27,43.38,43.27,43.38,15835.0,28.6739,28.7467,28.6739,28.7467,15835.0
2016-07-18 13:25:00,43.38,43.38,43.28,43.28,21765.0,28.7467,28.7467,28.6805,28.6805,21765.0
2016-07-18 13:30:00,43.28,43.31,43.22,43.3,50208.0,28.6805,28.7004,28.6407,28.6937,50208.0
2016-07-18 13:35:00,43.28,43.33,43.21,43.32,17556.0,28.6805,28.7136,28.6341,28.707,17556.0
2016-07-18 13:40:00,43.32,43.33,43.2,43.22,16787.0,28.707,28.7136,28.6275,28.6407,16787.0
2016-07-18 13:45:00,43.22,43.31,43.22,43.28,25039.0,28.6407,28.7004,28.6407,28.6805,25039.0
2016-07-18 13:50:00,43.29,43.3,43.2,43.21,13569.0,28.6871,28.6937,28.6275,28.6341,13569.0
2016-07-18 13:55:00,43.19,43.32,43.17,43.31,27577.0,28.6208,28.707,28.6076,28.7004,27577.0
2016-07-18 14:00:00,43.31,43.31,43.26,43.27,20593.0,28.7004,28.7004,28.6672,28.6739,20593.0
2016-07-18 14:05:00,43.26,43.26,43.14,43.18,29282.0,28.6672,28.6672,28.5877,28.6142,29282.0
2016-07-18 14:10:00,43.18,43.2,43.09,43.09,26458.0,28.6142,28.6275,28.5546,28.5546,26458.0
2016-07-18 14:15:00,43.08,43.08,42.96,42.98,22106.0,28.5479,28.5479,28.4684,28.4817,22106.0
2016-07-18 14:20:00,42.98,43.03,42.9,42.92,37606.0,28.4817,28.5148,28.4287,28.4419,37606.0
2016-07-18 14:25:00,42.92,43.01,42.86,43.01,40119.0,28.4419,28.5016,28.4022,28.5016,40119.0
2016-07-18 14:30:00,42.99,43.03,42.92,42.92,20110.0,28.4883,28.5148,28.4419,28.4419,20110.0
2016-07-18 14:35:00,42.93,43.0,42.83,42.85,37888.0,28.4485,28.4949,28.3823,28.3955,37888.0
2016-07-18 14:40:00,42.84,42.87,42.77,42.85,36120.0,28.3889,28.4088,28.3425,28.3955,36120.0
2016-07-18 14:45:00,42.84,42.85,42.72,42.78,32955.0,28.3889,28.3955,28.3094,28.3491,32955.0
2016-07-18 14:50:00,42.77,42.77,42.69,42.72,19973.0,28.3425,28.3425,28.2895,28.3094,19973.0
2016-07-18 14:55:00,42.72,42.92,42.72,42.92,48364.0,28.3094,28.4419,28.3094,28.4419,48364.0
2016-07-18 15:00:00,42.93,42.98,42.9,42.98,17337.0,28.4485,28.4817,28.4287,28.4817,17337.0
2016-07-18 15:05:00,42.99,42.99,42.96,42.96,23354.0,28.4883,28.4883,28.4684,28.4684,23354.0
2016-07-18 15:10:00,42.96,43.13,42.96,43.08,43605.0,28.4684,28.5811,28.4684,28.5479,43605.0
2016-07-18 15:15:00,43.07,43.16,43.03,43.13,34559.0,28.5413,28.601,28.5148,28.5811,34559.0
2016-07-18 15:20:00,43.14,43.14,43.03,43.13,53022.0,28.5877,28.5877,28.5148,28.5811,53022.0
2016-07-18 15:25:00,43.13,43.13,43.1,43.11,19125.0,28.5811,28.5811,28.5612,28.5678,19125.0
2016-07-18 15:30:00,43.11,43.28,43.09,43.26,61381.0,28.5678,28.6805,28.5546,28.6672,61381.0
2016-07-18 15:35:00,43.25,43.3,43.22,43.29,55178.0,28.6606,28.6937,28.6407,28.6871,55178.0
2016-07-18 15:40:00,43.28,43.31,43.16,43.16,79294.0,28.6805,28.7004,28.601,28.601,79294.0
2016-07-18 15:45:00,43.17,43.23,43.15,43.18,62730.0,28.6076,28.6473,28.5943,28.6142,62730.0
2016-07-18 15:50:00,43.17,43.18,43.05,43.14,57471.0,28.6076,28.6142,28.5281,28.5877,57471.0
2016-07-18 15:55:00,43.14,43.21,43.13,43.17,79460.0,28.5877,28.6341,28.5811,28.6076,79460.0
2016-07-19 09:30:00,43.18,43.26,42.94,42.94,8508.0,28.6142,28.6672,28.4552,28.4552,8508.0
2016-07-19 09:35:00,43.03,43.15,42.9,42.9,3682.0,28.5148,28.5943,28.4287,28.4287,3682.0
2016-07-19 09:40:00,42.86,42.94,42.57,42.78,13852.0,28.4022,28.4552,28.21,28.3491,13852.0
2016-07-19 09:45:00,42.68,42.7,42.52,42.63,3409.0,28.2829,28.2961,28.1769,28.2497,3409.0
2016-07-19 09:50:00,42.56,42.56,42.13,42.13,23972.0,28.2034,28.2034,27.9184,27.9184,23972.0
2016-07-19 09:55:00,42.15,42.19,41.99,41.99,16250.0,27.9317,27.9582,27.8256,27.8256,16250.0
2016-07-19 10:00:00,42.02,42.07,41.89,41.97,9020.0,27.8455,27.8786,27.7594,27.8124,9020.0
2016-07-19 10:05:00,42.0,42.19,42.0,42.16,38224.0,27.8323,27.9582,27.8323,27.9383,38224.0
2016-07-19 10:10:00,42.15,42.16,41.9,41.93,51063.0,27.9317,27.9383,27.766,27.7859,51063.0
2016-07-19 10:15:00,41.92,41.97,41.86,41.97,22939.0,27.7792,27.8124,27.7395,27.8124,22939.0
2016-07-19 10:20:00,41.94,41.94,41.83,41.88,11668.0,27.7925,27.7925,27.7196,27.7527,11668.0
2016-07-19 10:25:00,41.91,42.0,41.89,41.97,8087.0,27.7726,27.8323,27.7594,27.8124,8087.0
2016-07-19 10:30:00,41.94,42.0,41.89,41.94,22147.0,27.7925,27.8323,27.7594,27.7925,22147.0
2016-07-19 10:35:00,41.96,42.0,41.9,41.92,66538.0,27.8058,27.8323,27.766,27.7792,66538.0
2016-07-19 10:40:00,41.9,41.95,41.86,41.92,15200.0,27.766,27.7991,27.7395,27.7792,15200.0
2016-07-19 10:45:00,41.93,41.94,41.71,41.72,10260.0,27.7859,27.7925,27.6401,27.6467,10260.0
2016-07-19 10:50:00,41.73,41.81,41.73,41.74,11650.0,27.6533,27.7064,27.6533,27.66,11650.0
2016-07-19 10:55:00,41.75,41.79,41.73,41.75,17637.0,27.6666,27.6931,27.6533,27.6666,17637.0
2016-07-19 11:00:00,41.76,41.92,41.76,41.92,16650.0,27.6732,27.7792,27.6732,27.7792,16650.0
2016-07-19 11:05:00,41.89,41.97,41.83,41.93,17218.0,27.7594,27.8124,27.7196,27.7859,17218.0
2016-07-19 11:10:00,41.92,41.97,41.84,41.96,14200.0,27.7792,27.8124,27.7262,27.8058,14200.0
2016-07-19 11:15:00,41.99,42.01,41.91,41.91,11537.0,27.8256,27.8389,27.7726,27.7726,11537.0
2016-07-19 11:20:00,41.93,42.02,41.85,41.85,50716.0,27.7859,27.8455,27.7329,27.7329,50716.0
2016-07-19 11:25:00,41.86,41.92,41.84,41.91,17547.0,27.7395,27.7792,27.7262,27.7726,17547.0
2016-07-19 11:30:00,41.91,41.93,41.8,41.81,13451.0,27.7726,27.7859,27.6997,27.7064,13451.0
2016-07-19 11:35:00,41.83,41.86,41.72,41.75,20788.0,27.7196,27.7395,27.6467,27.6666,20788.0
2016-07-19 11:40:00,41.75,41.83,41.73,41.74,22447.0,27.6666,27.7196,27.6533,27.66,22447.0
2016-07-19 11:45:00,41.74,41.81,41.63,41.8,74517.0,27.66,27.7064,27.5871,27.6997,74517.0
2016-07-19 11:50:00,41.81,42.0,41.79,42.0,15600.0,27.7064,27.8323,27.6931,27.8323,15600.0
2016-07-19 11:55:00,42.0,42.0,41.89,41.91,26854.0,27.8323,27.8323,27.7594,27.7726,26854.0
2016-07-19 12:00:00,41.9,41.92,41.78,41.81,24301.0,27.766,27.7792,27.6865,27.7064,24301.0
2016-07-19 12:05:00,41.81,41.91,41.81,41.86,17559.0,27.7064,27.7726,27.7064,27.7395,17559.0
2016-07-19 12:10:00,41.88,41.94,41.84,41.93,18100.0,27.7527,27.7925,27.7262,27.7859,18100.0
2016-07-19 12:15:00,41.95,41.97,41.87,41.88,19376.0,27.7991,27.8124,27.7461,27.7527,19376.0
2016-07-19 12:20:00,41.89,41.95,41.84,41.93,32496.0,27.7594,27.7991,27.7262,27.7859,32496.0
2016-07-19 12:25:00,41.94,41.96,41.89,41.94,27441.0,27.7925,27.8058,27.7594,27.7925,27441.0
2016-07-19 12:30:00,41.93,41.96,41.76,41.76,22102.0,27.7859,27.8058,27.6732,27.6732,22102.0
2016-07-19 12:35:00,41.76,41.78,41.67,41.71,37719.0,27.6732,27.6865,27.6136,27.6401,37719.0
2016-07-19 12:40:00,41.7,41.78,41.69,41.76,12369.0,27.6335,27.6865,27.6268,27.6732,12369.0
2016-07-19 12:45:00,41.77,41.82,41.71,41.75,26441.0,27.6798,27.713,27.6401,27.6666,26441.0
2016-07-19 12:50:00,41.75,41.75,41.57,41.58,20607.0,27.6666,27.6666,27.5473,27.5539,20607.0
2016-07-19 12:55:00,41.57,41.58,41.51,41.54,22326.0,27.5473,27.5539,27.5076,27.5274,22326.0
2016-07-19 13:00:00,41.54,41.58,41.51,41.54,18326.0,27.5274,27.5539,27.5076,27.5274,18326.0
2016-07-19 13:05:00,41.52,41.52,41.39,41.44,15165.0,27.5142,27.5142,27.428,27.4612,15165.0
2016-07-19 13:10:00,41.43,41.43,41.38,41.39,19118.0,27.4545,27.4545,27.4214,27.428,19118.0
2016-07-19 13:15:00,41.39,41.42,41.38,41.42,13329.0,27.428,27.4479,27.4214,27.4479,13329.0
2016-07-19 13:20:00,41.42,41.43,41.39,41.39,5077.0,27.4479,27.4545,27.428,27.428,5077.0
2016-07-19 13:25:00,41.39,41.43,41.37,41.39,32825.0,27.428,27.4545,27.4148,27.428,32825.0
2016-07-19 13:30:00,41.39,41.5,41.37,41.5,14071.0,27.428,27.5009,27.4148,27.5009,14071.0
2016-07-19 13:35:00,41.5,41.5,41.45,41.49,6799.0,27.5009,27.5009,27.4678,27.4943,6799.0
2016-07-19 13:40:00,41.48,41.5,41.42,41.44,8000.0,27.4877,27.5009,27.4479,27.4612,8000.0
2016-07-19 13:45:00,41.43,41.48,41.43,41.46,5275.0,27.4545,27.4877,27.4545,27.4744,5275.0
2016-07-19 13:50:00,41.45,41.47,41.4,41.4,8293.0,27.4678,27.481,27.4347,27.4347,8293.0
2016-07-19 13:55:00,41.42,41.42,41.38,41.39,15439.0,27.4479,27.4479,27.4214,27.428,15439.0
2016-07-19 14:00:00,41.37,41.39,41.24,41.25,19432.0,27.4148,27.428,27.3286,27.3353,19432.0
2016-07-19 14:05:00,41.24,41.29,41.22,41.26,7350.0,27.3286,27.3618,27.3154,27.3419,7350.0
2016-07-19 14:10:00,41.27,41.35,41.26,41.27,11647.0,27.3485,27.4015,27.3419,27.3485,11647.0
2016-07-19 14:15:00,41.27,41.27,41.12,41.12,18829.0,27.3485,27.3485,27.2491,27.2491,18829.0
2016-07-19 14:20:00,41.11,41.18,41.11,41.18,10171.0,27.2425,27.2889,27.2425,27.2889,10171.0
2016-07-19 14:25:00,41.18,41.25,41.18,41.25,10150.0,27.2889,27.3353,27.2889,27.3353,10150.0
2016-07-19 14:30:00,41.24,41.29,41.17,41.17,26176.0,27.3286,27.3618,27.2822,27.2822,26176.0
2016-07-19 14:35:00,41.16,41.19,41.13,41.16,20145.0,27.2756,27.2955,27.2557,27.2756,20145.0
2016-07-19 14:40:00,41.16,41.29,41.15,41.27,16781.0,27.2756,27.3618,27.269,27.3485,16781.0
2016-07-19 14:45:00,41.28,41.35,41.23,41.23,15526.0,27.3551,27.4015,27.322,27.322,15526.0
2016-07-19 14:50:00,41.23,41.33,41.23,41.32,15629.0,27.322,27.3883,27.322,27.3816,15629.0
2016-07-19 14:55:00,41.33,41.48,41.31,41.44,18647.0,27.3883,27.4877,27.375,27.4612,18647.0
2016-07-19 15:00:00,41.43,41.43,41.37,41.39,19791.0,27.4545,27.4545,27.4148,27.428,19791.0
2016-07-19 15:05:00,41.39,41.51,41.39,41.49,16061.0,27.428,27.5076,27.428,27.4943,16061.0
2016-07-19 15:10:00,41.49,41.52,41.44,41.45,19305.0,27.4943,27.5142,27.4612,27.4678,19305.0
2016-07-19 15:15:00,41.46,41.46,41.39,41.39,21364.0,27.4744,27.4744,27.428,27.428,21364.0
2016-07-19 15:20:00,41.39,41.42,41.37,41.42,16792.0,27.428,27.4479,27.4148,27.4479,16792.0
2016-07-19 15:25:00,41.41,41.42,41.37,41.39,23228.0,27.4413,27.4479,27.4148,27.428,23228.0
2016-07-19 15:30:00,41.4,41.48,41.39,41.46,34194.0,27.4347,27.4877,27.428,27.4744,34194.0
2016-07-19 15:35:00,41.46,41.48,41.4,41.45,100037.0,27.4744,27.4877,27.4347,27.4678,100037.0
2016-07-19 15:40:00,41.45,41.45,41.35,41.38,56368.0,27.4678,27.4678,27.4015,27.4214,56368.0
2016-07-19 15:45:00,41.38,41.38,41.28,41.28,53242.0,27.4214,27.4214,27.3551,27.3551,53242.0
2016-07-19 15:50:00,41.29,41.31,41.26,41.27,90735.0,27.3618,27.375,27.3419,27.3485,90735.0
2016-07-19 15:55:00,41.28,41.35,41.25,41.33,154121.0,27.3551,27.4015,27.3353,27.3883,154121.0
2016-07-20 09:30:00,41.1,41.1,40.55,40.78,44679.0,27.2359,27.2359,26.8714,27.0238,44679.0
2016-07-20 09:35:00,40.75,40.76,40.4,40.4,46249.0,27.0039,27.0105,26.772,26.772,46249.0
2016-07-20 09:40:00,40.39,40.39,39.82,39.9,54508.0,26.7654,26.7654,26.3876,26.4406,54508.0
2016-07-20 09:45:00,39.87,40.17,39.61,40.17,56874.0,26.4208,26.6196,26.2485,26.6196,56874.0
2016-07-20 09:50:00,40.2,40.26,39.98,40.02,56295.0,26.6394,26.6792,26.4937,26.5202,56295.0
2016-07-20 09:55:00,40.04,40.07,39.82,40.07,70432.0,26.5334,26.5533,26.3876,26.5533,70432.0
2016-07-20 10:00:00,40.07,40.45,40.05,40.41,27229.0,26.5533,26.8051,26.54,26.7786,27229.0
2016-07-20 10:05:00,40.41,40.64,40.4,40.63,39020.0,26.7786,26.931,26.772,26.9244,39020.0
2016-07-20 10:10:00,40.67,40.9,40.61,40.9,47507.0,26.9509,27.1033,26.9111,27.1033,47507.0
2016-07-20 10:15:00,40.88,40.99,40.83,40.91,38643.0,27.0901,27.163,27.0569,27.1099,38643.0
2016-07-20 10:20:00,40.92,41.04,40.86,40.86,21543.0,27.1166,27.1961,27.0768,27.0768,21543.0
2016-07-20 10:25:00,40.85,40.87,40.74,40.79,40993.0,27.0702,27.0834,26.9973,27.0304,40993.0
2016-07-20 10:30:00,40.79,41.06,40.72,41.06,60448.0,27.0304,27.2093,26.984,27.2093,60448.0
2016-07-20 10:35:00,41.08,41.33,41.07,41.32,17450.0,27.2226,27.3883,27.216,27.3816,17450.0
2016-07-20 10:40:00,41.3,41.48,41.26,41.48,25362.0,27.3684,27.4877,27.3419,27.4877,25362.0
2016-07-20 10:45:00,41.46,41.7,41.46,41.56,23911.0,27.4744,27.6335,27.4744,27.5407,23911.0
2016-07-20 10:50:00,41.57,41.66,41.54,41.66,15958.0,27.5473,27.607,27.5274,27.607,15958.0
2016-07-20 10:55:00,41.65,41.82,41.65,41.75,26098.0,27.6003,27.713,27.6003,27.6666,26098.0
2016-07-20 11:00:00,41.79,41.93,41.64,41.67,19890.0,27.6931,27.7859,27.5937,27.6136,19890.0
2016-07-20 11:05:00,41.7,41.75,41.62,41.7,15512.0,27.6335,27.6666,27.5804,27.6335,15512.0
2016-07-20 11:10:00,41.69,41.69,41.5,41.5,33189.0,27.6268,27.6268,27.5009,27.5009,33189.0
2016-07-20 11:15:00,41.53,41.54,41.38,41.52,15636.0,27.5208,27.5274,27.4214,27.5142,15636.0
2016-07-20 11:20:00,41.52,41.74,41.47,41.71,37273.0,27.5142,27.66,27.481,27.6401,37273.0
2016-07-20 11:25:00,41.73,41.96,41.7,41.95,14126.0,27.6533,27.8058,27.6335,27.7991,14126.0
2016-07-20 11:30:00,41.95,41.95,41.83,41.83,17148.0,27.7991,27.7991,27.7196,27.7196,17148.0
2016-07-20 11:35:00,41.83,41.85,41.78,41.85,23322.0,27.7196,27.7329,27.6865,27.7329,23322.0
2016-07-20 11:40:00,41.83,41.83,41.66,41.66,9566.0,27.7196,27.7196,27.607,27.607,9566.0
2016-07-20 11:45:00,41.66,41.75,41.62,41.67,20296.0,27.607,27.6666,27.5804,27.6136,20296.0
2016-07-20 11:50:00,41.67,41.78,41.67,41.75,19946.0,27.6136,27.6865,27.6136,27.6666,19946.0
2016-07-20 11:55:00,41.75,41.79,41.69,41.71,14569.0,27.6666,27.6931,27.6268,27.6401,14569.0
2016-07-20 12:00:00,41.71,41.85,41.68,41.83,17194.0,27.6401,27.7329,27.6202,27.7196,17194.0
2016-07-20 12:05:00,41.82,41.87,41.8,41.81,17396.0,27.713,27.7461,27.6997,27.7064,17396.0
2016-07-20 12:10:00,41.8,41.86,41.79,41.85,21379.0,27.6997,27.7395,27.6931,27.7329,21379.0
2016-07-20 12:15:00,41.85,41.9,41.84,41.88,11706.0,27.7329,27.766,27.7262,27.7527,11706.0
2016-07-20 12:20:00,41.88,41.94,41.87,41.91,10198.0,27.7527,27.7925,27.7461,27.7726,10198.0
2016-07-20 12:25:00,41.93,41.94,41.86,41.88,7600.0,27.7859,27.7925,27.7395,27.7527,7600.0
2016-07-20 12:30:00,41.88,41.97,41.87,41.96,11999.0,27.7527,27.8124,27.7461,27.8058,11999.0
2016-07-20 12:35:00,41.95,42.0,41.92,41.97,24176.0,27.7991,27.8323,27.7792,27.8124,24176.0
2016-07-20 12:40:00,41.96,42.0,41.96,41.96,16180.0,27.8058,27.8323,27.8058,27.8058,16180.0
2016-07-20 12:45:00,41.97,42.13,41.97,42.12,14201.0,27.8124,27.9184,27.8124,27.9118,14201.0
2016-07-20 12:50:00,42.13,42.24,42.13,42.24,8110.0,27.9184,27.9913,27.9184,27.9913,8110.0
2016-07-20 12:55:00,42.22,42.31,42.22,42.25,13788.0,27.978,28.0377,27.978,27.9979,13788.0
2016-07-20 13:00:00,42.25,42.4,41.79,42.38,50365.0,27.9979,28.0973,27.6931,28.0841,50365.0
2016-07-20 13:05:00,42.39,42.57,42.37,42.57,10301.0,28.0907,28.21,28.0774,28.21,10301.0
2016-07-20 13:10:00,42.58,42.63,42.52,42.52,13246.0,28.2166,28.2497,28.1769,28.1769,13246.0
2016-07-20 13:15:00,42.56,42.6,42.45,42.56,14114.0,28.2034,28.2299,28.1305,28.2034,14114.0
2016-07-20 13:20:00,42.55,42.61,42.51,42.57,8209.0,28.1967,28.2365,28.1702,28.21,8209.0
2016-07-20 13:25:00,42.57,42.61,42.53,42.56,11485.0,28.21,28.2365,28.1835,28.2034,11485.0
2016-07-20 13:30:00,42.56,42.62,42.51,42.59,15896.0,28.2034,28.2431,28.1702,28.2232,15896.0
2016-07-20 13:35:00,42.57,42.6,42.45,42.48,16199.0,28.21,28.2299,28.1305,28.1503,16199.0
2016-07-20 13:40:00,42.47,42.48,42.27,42.32,72288.0,28.1437,28.1503,28.0112,28.0443,72288.0
2016-07-20 13:45:00,42.3,42.41,42.29,42.41,14541.0,28.0311,28.104,28.0244,28.104,14541.0
2016-07-20 13:50:00,42.42,42.47,42.41,42.43,11640.0,28.1106,28.1437,28.104,28.1172,11640.0
2016-07-20 13:55:00,42.42,42.47,42.38,42.4,32242.0,28.1106,28.1437,28.0841,28.0973,32242.0
2016-07-20 14:00:00,42.39,42.5,42.38,42.46,30324.0,28.0907,28.1636,28.0841,28.1371,30324.0
2016-07-20 14:05:00,42.47,42.5,42.45,42.46,14300.0,28.1437,28.1636,28.1305,28.1371,14300.0
2016-07-20 14:10:00,42.45,42.56,42.37,42.37,27360.0,28.1305,28.2034,28.0774,28.0774,27360.0
2016-07-20 14:15:00,42.37,42.38,42.3,42.32,15802.0,28.0774,28.0841,28.0311,28.0443,15802.0
2016-07-20 14:20:00,42.32,42.4,42.23,42.24,19329.0,28.0443,28.0973,27.9847,27.9913,19329.0
2016-07-20 14:25:00,42.24,42.25,42.19,42.21,15081.0,27.9913,27.9979,27.9582,27.9714,15081.0
2016-07-20 14:30:00,42.21,42.23,42.07,42.08,19734.0,27.9714,27.9847,27.8786,27.8853,19734.0
2016-07-20 14:35:00,42.07,42.18,42.01,42.17,21569.0,27.8786,27.9515,27.8389,27.9449,21569.0
2016-07-20 14:40:00,42.18,42.26,42.17,42.19,11721.0,27.9515,28.0046,27.9449,27.9582,11721.0
2016-07-20 14:45:00,42.18,42.22,42.05,42.05,15973.0,27.9515,27.978,27.8654,27.8654,15973.0
2016-07-20 14:50:00,42.05,42.11,42.03,42.04,21937.0,27.8654,27.9052,27.8521,27.8588,21937.0
2016-07-20 14:55:00,42.05,42.07,41.98,42.01,14839.0,27.8654,27.8786,27.819,27.8389,14839.0
2016-07-20 15:00:00,42.01,42.04,41.99,42.0,9764.0,27.8389,27.8588,27.8256,27.8323,9764.0
2016-07-20 15:05:00,41.99,41.99,41.84,41.84,19274.0,27.8256,27.8256,27.7262,27.7262,19274.0
2016-07-20 15:10:00,41.83,41.85,41.8,41.85,18494.0,27.7196,27.7329,27.6997,27.7329,18494.0
2016-07-20 15:15:00,41.84,41.91,41.8,41.81,17100.0,27.7262,27.7726,27.6997,27.7064,17100.0
2016-07-20 15:20:00,41.8,41.91,41.8,41.84,21714.0,27.6997,27.7726,27.6997,27.7262,21714.0
2016-07-20 15:25:00,41.84,41.84,41.65,41.66,29661.0,27.7262,27.7262,27.6003,27.607,29661.0
2016-07-20 15:30:00,41.68,41.81,41.66,41.79,30290.0,27.6202,27.7064,27.607,27.6931,30290.0
2016-07-20 15:35:00,41.79,41.87,41.79,41.83,27301.0,27.6931,27.7461,27.6931,27.7196,27301.0
2016-07-20 15:40:00,41.83,41.86,41.74,41.74,41607.0,27.7196,27.7395,27.66,27.66,41607.0
2016-07-20 15:45:00,41.75,41.83,41.74,41.78,41231.0,27.6666,27.7196,27.66,27.6865,41231.0
2016-07-20 15:50:00,41.79,41.79,41.74,41.75,44808.0,27.6931,27.6931,27.66,27.6666,44808.0
2016-07-20 15:55:00,41.75,41.77,41.69,41.71,101004.0,27.6666,27.6798,27.6268,27.6401,101004.0
2016-07-21 09:30:00,41.66,41.83,41.5,41.61,21296.0,27.607,27.7196,27.5009,27.5738,21296.0
2016-07-21 09:35:00,41.63,41.88,41.52,41.59,22570.0,27.5871,27.7527,27.5142,27.5606,22570.0
2016-07-21 09:40:00,41.64,42.13,41.61,42.06,36632.0,27.5937,27.9184,27.5738,27.872,36632.0
2016-07-21 09:45:00,42.05,42.05,41.61,41.62,26640.0,27.8654,27.8654,27.5738,27.5804,26640.0
2016-07-21 09:50:00,41.61,41.63,41.37,41.44,24691.0,27.5738,27.5871,27.4148,27.4612,24691.0
2016-07-21 09:55:00,41.42,41.45,41.25,41.3,49279.0,27.4479,27.4678,27.3353,27.3684,49279.0
2016-07-21 10:00:00,41.29,41.85,41.29,41.78,26060.0,27.3618,27.7329,27.3618,27.6865,26060.0
2016-07-21 10:05:00,41.76,41.85,41.74,41.84,9756.0,27.6732,27.7329,27.66,27.7262,9756.0
2016-07-21 10:10:00,41.9,42.09,41.87,42.0,24038.0,27.766,27.8919,27.7461,27.8323,24038.0
2016-07-21 10:15:00,41.98,42.2,41.88,42.17,11000.0,27.819,27.9648,27.7527,27.9449,11000.0
2016-07-21 10:20:00,42.16,42.31,42.11,42.16,29950.0,27.9383,28.0377,27.9052,27.9383,29950.0
2016-07-21 10:25:00,42.12,42.13,41.66,41.88,28018.0,27.9118,27.9184,27.607,27.7527,28018.0
2016-07-21 10:30:00,41.83,42.0,41.79,41.98,12258.0,27.7196,27.8323,27.6931,27.819,12258.0
2016-07-21 10:35:00,41.96,42.14,41.88,41.99,26490.0,27.8058,27.925,27.7527,27.8256,26490.0
2016-07-21 10:40:00,42.0,42.16,41.92,42.02,22536.0,27.8323,27.9383,27.7792,27.8455,22536.0
2016-07-21 10:45:00,42.03,42.14,41.98,42.06,9549.0,27.8521,27.925,27.819,27.872,9549.0
2016-07-21 10:50:00,42.07,42.22,42.04,42.04,15349.0,27.8786,27.978,27.8588,27.8588,15349.0
2016-07-21 10:55:00,42.03,42.05,41.95,42.03,14753.0,27.8521,27.8654,27.7991,27.8521,14753.0
2016-07-21 11:00:00,42.05,42.09,41.78,41.82,26757.0,27.8654,27.8919,27.6865,27.713,26757.0
2016-07-21 11:05:00,41.83,41.88,41.74,41.78,9249.0,27.7196,27.7527,27.66,27.6865,9249.0
2016-07-21 11:10:00,41.79,41.79,41.67,41.69,16862.0,27.6931,27.6931,27.6136,27.6268,16862.0
2016-07-21 11:15:00,41.69,41.75,41.69,41.73,9888.0,27.6268,27.6666,27.6268,27.6533,9888.0
2016-07-21 11:20:00,41.69,41.72,41.62,41.65,15473.0,27.6268,27.6467,27.5804,27.6003,15473.0
2016-07-21 11:25:00,41.65,41.66,41.49,41.49,10429.0,27.6003,27.607,27.4943,27.4943,10429.0
2016-07-21 11:30:00,41.51,41.53,41.3,41.3,15534.0,27.5076,27.5208,27.3684,27.3684,15534.0
2016-07-21 11:35:00,41.3,41.31,41.23,41.3,15446.0,27.3684,27.375,27.322,27.3684,15446.0
2016-07-21 11:40:00,41.3,41.33,41.21,41.32,11900.0,27.3684,27.3883,27.3087,27.3816,11900.0
2016-07-21 11:45:00,41.3,41.33,41.28,41.29,6623.0,27.3684,27.3883,27.3551,27.3618,6623.0
2016-07-21 11:50:00,41.27,41.28,41.18,41.19,21847.0,27.3485,27.3551,27.2889,27.2955,21847.0
2016-07-21 11:55:00,41.18,41.19,41.04,41.05,18575.0,27.2889,27.2955,27.1961,27.2027,18575.0
2016-07-21 12:00:00,41.04,41.11,41.02,41.02,11849.0,27.1961,27.2425,27.1828,27.1828,11849.0
2016-07-21 12:05:00,41.03,41.11,41.02,41.1,12767.0,27.1895,27.2425,27.1828,27.2359,12767.0
2016-07-21 12:10:00,41.08,41.19,41.07,41.19,8200.0,27.2226,27.2955,27.216,27.2955,8200.0
2016-07-21 12:15:00,41.19,41.23,41.09,41.15,14400.0,27.2955,27.322,27.2292,27.269,14400.0
2016-07-21 12:20:00,41.15,41.16,41.01,41.03,24015.0,27.269,27.2756,27.1762,27.1895,24015.0
2016-07-21 12:25:00,41.02,41.06,40.96,41.04,20947.0,27.1828,27.2093,27.1431,27.1961,20947.0
2016-07-21 12:30:00,41.03,41.07,41.0,41.05,9592.0,27.1895,27.216,27.1696,27.2027,9592.0
2016-07-21 12:35:00,41.04,41.09,41.02,41.05,9500.0,27.1961,27.2292,27.1828,27.2027,9500.0
2016-07-21 12:40:00,41.04,41.05,40.98,41.04,8263.0,27.1961,27.2027,27.1563,27.1961,8263.0
2016-07-21 12:45:00,41.02,41.04,40.94,40.94,11621.0,27.1828,27.1961,27.1298,27.1298,11621.0
2016-07-21 12:50:00,40.95,40.95,40.9,40.91,12250.0,27.1365,27.1365,27.1033,27.1099,12250.0
2016-07-21 12:55:00,40.91,40.93,40.86,40.87,15206.0,27.1099,27.1232,27.0768,27.0834,15206.0
2016-07-21 13:00:00,40.87,40.89,40.78,40.78,9470.0,27.0834,27.0967,27.0238,27.0238,9470.0
2016-07-21 13:05:00,40.78,40.83,40.77,40.81,10978.0,27.0238,27.0569,27.0172,27.0437,10978.0
2016-07-21 13:10:00,40.82,41.01,40.79,40.99,18761.0,27.0503,27.1762,27.0304,27.163,18761.0
2016-07-21 13:15:00,40.98,40.98,40.92,40.95,6900.0,27.1563,27.1563,27.1166,27.1365,6900.0
2016-07-21 13:20:00,40.97,40.98,40.85,40.88,15584.0,27.1497,27.1563,27.0702,27.0901,15584.0
2016-07-21 13:25:00,40.86,40.93,40.86,40.9,4425.0,27.0768,27.1232,27.0768,27.1033,4425.0
2016-07-21 13:30:00,40.92,40.94,40.9,40.92,7467.0,27.1166,27.1298,27.1033,27.1166,7467.0
2016-07-21 13:35:00,40.92,40.96,40.91,40.96,7039.0,27.1166,27.1431,27.1099,27.1431,7039.0
2016-07-21 13:40:00,40.97,41.0,40.94,40.95,11169.0,27.1497,27.1696,27.1298,27.1365,11169.0
2016-07-21 13:45:00,40.95,40.98,40.9,40.9,10999.0,27.1365,27.1563,27.1033,27.1033,10999.0
2016-07-21 13:50:00,40.88,40.9,40.83,40.83,6934.0,27.0901,27.1033,27.0569,27.0569,6934.0
2016-07-21 13:55:00,40.83,40.88,40.8,40.88,13593.0,27.0569,27.0901,27.0371,27.0901,13593.0
2016-07-21 14:00:00,40.88,40.94,40.87,40.94,9200.0,27.0901,27.1298,27.0834,27.1298,9200.0
2016-07-21 14:05:00,40.95,40.97,40.93,40.96,4200.0,27.1365,27.1497,27.1232,27.1431,4200.0
2016-07-21 14:10:00,40.96,40.96,40.9,40.93,10200.0,27.1431,27.1431,27.1033,27.1232,10200.0
2016-07-21 14:15:00,40.93,40.94,40.91,40.94,8300.0,27.1232,27.1298,27.1099,27.1298,8300.0
2016-07-21 14:20:00,40.94,40.96,40.93,40.94,7200.0,27.1298,27.1431,27.1232,27.1298,7200.0
2016-07-21 14:25:00,40.93,40.97,40.92,40.94,9703.0,27.1232,27.1497,27.1166,27.1298,9703.0
2016-07-21 14:30:00,40.92,40.99,40.91,40.98,8090.0,27.1166,27.163,27.1099,27.1563,8090.0
2016-07-21 14:35:00,40.97,41.01,40.97,40.98,7500.0,27.1497,27.1762,27.1497,27.1563,7500.0
2016-07-21 14:40:00,40.99,41.01,40.98,41.0,5300.0,27.163,27.1762,27.1563,27.1696,5300.0
2016-07-21 14:45:00,40.99,40.99,40.87,40.89,40956.0,27.163,27.163,27.0834,27.0967,40956.0
2016-07-21 14:50:00,40.88,40.9,40.86,40.89,4149.0,27.0901,27.1033,27.0768,27.0967,4149.0
2016-07-21 14:55:00,40.89,40.91,40.88,40.89,8704.0,27.0967,27.1099,27.0901,27.0967,8704.0
2016-07-21 15:00:00,40.88,40.88,40.81,40.81,6221.0,27.0901,27.0901,27.0437,27.0437,6221.0
2016-07-21 15:05:00,40.8,40.8,40.76,40.76,15600.0,27.0371,27.0371,27.0105,27.0105,15600.0
2016-07-21 15:10:00,40.75,40.77,40.7,40.7,14741.0,27.0039,27.0172,26.9708,26.9708,14741.0
2016-07-21 15:15:00,40.72,40.72,40.64,40.66,26535.0,26.984,26.984,26.931,26.9443,26535.0
2016-07-21 15:20:00,40.67,40.74,40.66,40.71,12712.0,26.9509,26.9973,26.9443,26.9774,12712.0
2016-07-21 15:25:00,40.7,40.73,40.67,40.72,17817.0,26.9708,26.9907,26.9509,26.984,17817.0
2016-07-21 15:30:00,40.72,40.77,40.69,40.76,15850.0,26.984,27.0172,26.9642,27.0105,15850.0
2016-07-21 15:35:00,40.77,40.77,40.71,40.72,13700.0,27.0172,27.0172,26.9774,26.984,13700.0
2016-07-21 15:40:00,40.73,40.77,40.73,40.73,16079.0,26.9907,27.0172,26.9907,26.9907,16079.0
2016-07-21 15:45:00,40.73,40.79,40.72,40.75,30999.0,26.9907,27.0304,26.984,27.0039,30999.0
2016-07-21 15:50:00,40.75,40.8,40.74,40.77,39553.0,27.0039,27.0371,26.9973,27.0172,39553.0
2016-07-21 15:55:00,40.77,40.79,40.74,40.74,58946.0,27.0172,27.0304,26.9973,26.9973,58946.0
2016-07-22 09:30:00,40.75,40.96,40.7,40.79,18748.0,27.0039,27.1431,26.9708,27.0304,18748.0
2016-07-22 09:35:00,40.84,40.85,40.38,40.54,19949.0,27.0636,27.0702,26.7587,26.8648,19949.0
2016-07-22 09:40:00,40.54,40.59,40.31,40.36,13696.0,26.8648,26.8979,26.7123,26.7455,13696.0
2016-07-22 09:45:00,40.39,40.5,40.35,40.35,24574.0,26.7654,26.8383,26.7389,26.7389,24574.0
2016-07-22 09:50:00,40.34,40.35,40.18,40.23,26491.0,26.7322,26.7389,26.6262,26.6593,26491.0
2016-07-22 09:55:00,40.19,40.3,40.12,40.19,21296.0,26.6328,26.7057,26.5864,26.6328,21296.0
2016-07-22 10:00:00,40.2,40.27,40.12,40.25,14912.0,26.6394,26.6858,26.5864,26.6726,14912.0
2016-07-22 10:05:00,40.31,40.36,40.17,40.2,38493.0,26.7123,26.7455,26.6196,26.6394,38493.0
2016-07-22 10:10:00,40.2,40.2,40.03,40.05,25157.0,26.6394,26.6394,26.5268,26.54,25157.0
2016-07-22 10:15:00,40.04,40.08,39.77,39.78,67917.0,26.5334,26.5599,26.3545,26.3611,67917.0
2016-07-22 10:20:00,39.79,40.1,39.79,40.1,15286.0,26.3678,26.5732,26.3678,26.5732,15286.0
2016-07-22 10:25:00,40.11,40.13,39.97,39.97,16343.0,26.5798,26.5931,26.487,26.487,16343.0
2016-07-22 10:30:00,39.98,40.18,39.92,40.09,15901.0,26.4937,26.6262,26.4539,26.5666,15901.0
2016-07-22 10:35:00,40.08,40.17,40.0,40.05,18908.0,26.5599,26.6196,26.5069,26.54,18908.0
2016-07-22 10:40:00,40.03,40.09,40.01,40.07,13149.0,26.5268,26.5666,26.5135,26.5533,13149.0
2016-07-22 10:45:00,40.1,40.16,40.07,40.15,46849.0,26.5732,26.6129,26.5533,26.6063,46849.0
2016-07-22 10:50:00,40.16,40.25,40.14,40.25,13663.0,26.6129,26.6726,26.5997,26.6726,13663.0
2016-07-22 10:55:00,40.26,40.41,40.22,40.41,17074.0,26.6792,26.7786,26.6527,26.7786,17074.0
2016-07-22 11:00:00,40.4,40.48,40.38,40.45,12041.0,26.772,26.825,26.7587,26.8051,12041.0
2016-07-22 11:05:00,40.44,40.54,40.42,40.54,9125.0,26.7985,26.8648,26.7852,26.8648,9125.0
2016-07-22 11:10:00,40.53,40.64,40.51,40.54,10363.0,26.8581,26.931,26.8449,26.8648,10363.0
2016-07-22 11:15:00,40.54,40.59,40.38,40.4,21188.0,26.8648,26.8979,26.7587,26.772,21188.0
2016-07-22 11:20:00,40.4,40.44,40.27,40.27,9871.0,26.772,26.7985,26.6858,26.6858,9871.0
2016-07-22 11:25:00,40.26,40.3,40.22,40.26,11120.0,26.6792,26.7057,26.6527,26.6792,11120.0
2016-07-22 11:30:00,40.24,40.35,40.22,40.22,16250.0,26.666,26.7389,26.6527,26.6527,16250.0
2016-07-22 11:35:00,40.22,40.28,40.19,40.21,9744.0,26.6527,26.6925,26.6328,26.6461,9744.0
2016-07-22 11:40:00,40.18,40.21,40.04,40.09,22578.0,26.6262,26.6461,26.5334,26.5666,22578.0
2016-07-22 11:45:00,40.09,40.1,40.0,40.05,32456.0,26.5666,26.5732,26.5069,26.54,32456.0
2016-07-22 11:50:00,40.05,40.06,39.98,40.03,15801.0,26.54,26.5467,26.4937,26.5268,15801.0
2016-07-22 11:55:00,40.05,40.05,39.94,39.95,19849.0,26.54,26.54,26.4672,26.4738,19849.0
2016-07-22 12:00:00,39.96,40.03,39.96,39.97,12060.0,26.4804,26.5268,26.4804,26.487,12060.0
2016-07-22 12:05:00,40.01,40.02,39.91,39.94,24805.0,26.5135,26.5202,26.4473,26.4672,24805.0
2016-07-22 12:10:00,39.94,39.95,39.84,39.84,38673.0,26.4672,26.4738,26.4009,26.4009,38673.0
2016-07-22 12:15:00,39.86,39.9,39.84,39.85,7700.0,26.4141,26.4406,26.4009,26.4075,7700.0
2016-07-22 12:20:00,39.85,39.87,39.75,39.77,19699.0,26.4075,26.4208,26.3412,26.3545,19699.0
2016-07-22 12:25:00,39.77,39.91,39.76,39.83,18563.0,26.3545,26.4473,26.3479,26.3943,18563.0
2016-07-22 12:30:00,39.8,39.82,39.77,39.79,17544.0,26.3744,26.3876,26.3545,26.3678,17544.0
2016-07-22 12:35:00,39.78,39.83,39.73,39.81,9762.0,26.3611,26.3943,26.328,26.381,9762.0
2016-07-22 12:40:00,39.81,39.86,39.76,39.84,8492.0,26.381,26.4141,26.3479,26.4009,8492.0
2016-07-22 12:45:00,39.82,39.83,39.72,39.74,10410.0,26.3876,26.3943,26.3214,26.3346,10410.0
2016-07-22 12:50:00,39.74,39.74,39.68,39.73,15237.0,26.3346,26.3346,26.2949,26.328,15237.0
2016-07-22 12:55:00,39.72,39.72,39.63,39.64,18400.0,26.3214,26.3214,26.2617,26.2684,18400.0
2016-07-22 13:00:00,39.64,39.74,39.57,39.71,30906.0,26.2684,26.3346,26.222,26.3147,30906.0
2016-07-22 13:05:00,39.71,39.86,39.71,39.83,9029.0,26.3147,26.4141,26.3147,26.3943,9029.0
2016-07-22 13:10:00,39.85,39.88,39.81,39.81,6406.0,26.4075,26.4274,26.381,26.381,6406.0
2016-07-22 13:15:00,39.81,39.84,39.76,39.76,7530.0,26.381,26.4009,26.3479,26.3479,7530.0
2016-07-22 13:20:00,39.75,39.78,39.74,39.77,5087.0,26.3412,26.3611,26.3346,26.3545,5087.0
2016-07-22 13:25:00,39.78,39.85,39.77,39.82,7416.0,26.3611,26.4075,26.3545,26.3876,7416.0
2016-07-22 13:30:00,39.84,39.92,39.83,39.91,10702.0,26.4009,26.4539,26.3943,26.4473,10702.0
2016-07-22 13:35:00,39.91,39.92,39.78,39.79,10265.0,26.4473,26.4539,26.3611,26.3678,10265.0
2016-07-22 13:40:00,39.79,39.79,39.72,39.75,3200.0,26.3678,26.3678,26.3214,26.3412,3200.0
2016-07-22 13:45:00,39.76,39.82,39.74,39.82,4308.0,26.3479,26.3876,26.3346,26.3876,4308.0
2016-07-22 13:50:00,39.83,39.85,39.81,39.81,7209.0,26.3943,26.4075,26.381,26.381,7209.0
2016-07-22 13:55:00,39.82,39.84,39.8,39.81,6579.0,26.3876,26.4009,26.3744,26.381,6579.0
2016-07-22 14:00:00,39.82,39.82,39.75,39.75,10876.0,26.3876,26.3876,26.3412,26.3412,10876.0
2016-07-22 14:05:00,39.76,39.9,39.75,39.88,29854.0,26.3479,26.4406,26.3412,26.4274,29854.0
2016-07-22 14:10:00,39.91,39.92,39.86,39.89,27192.0,26.4473,26.4539,26.4141,26.434,27192.0
2016-07-22 14:15:00,39.89,39.95,39.88,39.95,6687.0,26.434,26.4738,26.4274,26.4738,6687.0
2016-07-22 14:20:00,39.97,40.03,39.97,40.0,10816.0,26.487,26.5268,26.487,26.5069,10816.0
2016-07-22 14:25:00,40.01,40.05,40.0,40.01,6962.0,26.5135,26.54,26.5069,26.5135,6962.0
2016-07-22 14:30:00,40.01,40.02,39.99,40.01,16472.0,26.5135,26.5202,26.5003,26.5135,16472.0
2016-07-22 14:35:00,40.01,40.04,40.0,40.04,12270.0,26.5135,26.5334,26.5069,26.5334,12270.0
2016-07-22 14:40:00,40.04,40.1,40.04,40.1,3800.0,26.5334,26.5732,26.5334,26.5732,3800.0
2016-07-22 14:45:00,40.1,40.11,40.08,40.09,9805.0,26.5732,26.5798,26.5599,26.5666,9805.0
2016-07-22 14:50:00,40.1,40.17,40.09,40.17,11645.0,26.5732,26.6196,26.5666,26.6196,11645.0
2016-07-22 14:55:00,40.18,40.22,40.18,40.22,6900.0,26.6262,26.6527,26.6262,26.6527,6900.0
2016-07-22 15:00:00,40.23,40.26,40.21,40.22,8817.0,26.6593,26.6792,26.6461,26.6527,8817.0
2016-07-22 15:05:00,40.22,40.22,40.16,40.18,8639.0,26.6527,26.6527,26.6129,26.6262,8639.0
2016-07-22 15:10:00,40.17,40.22,40.15,40.21,17649.0,26.6196,26.6527,26.6063,26.6461,17649.0
2016-07-22 15:15:00,40.22,40.33,40.21,40.33,11984.0,26.6527,26.7256,26.6461,26.7256,11984.0
2016-07-22 15:20:00,40.34,40.41,40.33,40.39,3550.0,26.7322,26.7786,26.7256,26.7654,3550.0
2016-07-22 15:25:00,40.39,40.44,40.39,40.42,7046.0,26.7654,26.7985,26.7654,26.7852,7046.0
2016-07-22 15:30:00,40.41,40.42,40.33,40.34,11839.0,26.7786,26.7852,26.7256,26.7322,11839.0
2016-07-22 15:35:00,40.34,40.42,40.32,40.41,14516.0,26.7322,26.7852,26.719,26.7786,14516.0
2016-07-22 15:40:00,40.4,40.4,40.31,40.33,15007.0,26.772,26.772,26.7123,26.7256,15007.0
2016-07-22 15:45:00,40.32,40.38,40.32,40.34,24168.0,26.719,26.7587,26.719,26.7322,24168.0
2016-07-22 15:50:00,40.35,40.37,40.33,40.34,14934.0,26.7389,26.7521,26.7256,26.7322,14934.0
2016-07-22 15:55:00,40.34,40.36,40.31,40.35,46037.0,26.7322,26.7455,26.7123,26.7389,46037.0
2016-07-25 09:30:00,39.92,40.11,39.81,40.04,24364.0,26.4539,26.5798,26.381,26.5334,24364.0
2016-07-25 09:35:00,39.93,39.97,39.66,39.76,11151.0,26.4605,26.487,26.2816,26.3479,11151.0
2016-07-25 09:40:00,39.73,39.85,39.68,39.78,11044.0,26.328,26.4075,26.2949,26.3611,11044.0
2016-07-25 09:45:00,39.77,39.92,39.72,39.76,6800.0,26.3545,26.4539,26.3214,26.3479,6800.0
2016-07-25 09:50:00,39.76,39.95,39.72,39.91,20199.0,26.3479,26.4738,26.3214,26.4473,20199.0
2016-07-25 09:55:00,39.91,40.12,39.9,40.03,26175.0,26.4473,26.5864,26.4406,26.5268,26175.0
2016-07-25 10:00:00,40.01,40.1,39.92,40.08,12483.0,26.5135,26.5732,26.4539,26.5599,12483.0
2016-07-25 10:05:00,40.07,40.15,39.89,39.91,40113.0,26.5533,26.6063,26.434,26.4473,40113.0
2016-07-25 10:10:00,39.89,39.93,39.7,39.77,11900.0,26.434,26.4605,26.3081,26.3545,11900.0
2016-07-25 10:15:00,39.78,39.87,39.68,39.85,47509.0,26.3611,26.4208,26.2949,26.4075,47509.0
2016-07-25 10:20:00,39.85,39.88,39.74,39.77,36108.0,26.4075,26.4274,26.3346,26.3545,36108.0
2016-07-25 10:25:00,39.76,39.88,39.7,39.71,31955.0,26.3479,26.4274,26.3081,26.3147,31955.0
2016-07-25 10:30:00,39.71,39.75,39.61,39.66,39734.0,26.3147,26.3412,26.2485,26.2816,39734.0
2016-07-25 10:35:00,39.68,39.79,39.61,39.77,23419.0,26.2949,26.3678,26.2485,26.3545,23419.0
2016-07-25 10:40:00,39.76,39.84,39.72,39.74,37077.0,26.3479,26.4009,26.3214,26.3346,37077.0
2016-07-25 10:45:00,39.75,39.84,39.66,39.71,17241.0,26.3412,26.4009,26.2816,26.3147,17241.0
2016-07-25 10:50:00,39.72,39.79,39.71,39.76,28750.0,26.3214,26.3678,26.3147,26.3479,28750.0
2016-07-25 10:55:00,39.77,39.81,39.71,39.72,22632.0,26.3545,26.381,26.3147,26.3214,22632.0
2016-07-25 11:00:00,39.71,39.73,39.67,39.71,18971.0,26.3147,26.328,26.2882,26.3147,18971.0
2016-07-25 11:05:00,39.73,39.73,39.47,39.51,37684.0,26.328,26.328,26.1557,26.1822,37684.0
2016-07-25 11:10:00,39.51,39.66,39.51,39.61,24109.0,26.1822,26.2816,26.1822,26.2485,24109.0
2016-07-25 11:15:00,39.64,39.64,39.4,39.4,48113.0,26.2684,26.2684,26.1093,26.1093,48113.0
2016-07-25 11:20:00,39.4,39.59,39.35,39.58,21220.0,26.1093,26.2352,26.0762,26.2286,21220.0
2016-07-25 11:25:00,39.6,39.64,39.42,39.54,29884.0,26.2418,26.2684,26.1226,26.2021,29884.0
2016-07-25 11:30:00,39.59,39.62,39.53,39.56,29050.0,26.2352,26.2551,26.1955,26.2153,29050.0
2016-07-25 11:35:00,39.54,39.63,39.51,39.51,5749.0,26.2021,26.2617,26.1822,26.1822,5749.0
2016-07-25 11:40:00,39.5,39.5,39.38,39.39,15381.0,26.1756,26.1756,26.0961,26.1027,15381.0
2016-07-25 11:45:00,39.39,39.4,39.33,39.35,15820.0,26.1027,26.1093,26.0629,26.0762,15820.0
2016-07-25 11:50:00,39.35,39.44,39.34,39.4,17160.0,26.0762,26.1358,26.0696,26.1093,17160.0
2016-07-25 11:55:00,39.42,39.42,39.34,39.36,15771.0,26.1226,26.1226,26.0696,26.0828,15771.0
2016-07-25 12:00:00,39.35,39.39,39.35,39.37,21120.0,26.0762,26.1027,26.0762,26.0894,21120.0
2016-07-25 12:05:00,39.37,39.39,39.35,39.35,14226.0,26.0894,26.1027,26.0762,26.0762,14226.0
2016-07-25 12:10:00,39.37,39.38,39.34,39.37,9560.0,26.0894,26.0961,26.0696,26.0894,9560.0
2016-07-25 12:15:00,39.36,39.37,39.3,39.31,19848.0,26.0828,26.0894,26.043,26.0497,19848.0
2016-07-25 12:20:00,39.34,39.38,39.31,39.31,13878.0,26.0696,26.0961,26.0497,26.0497,13878.0
2016-07-25 12:25:00,39.31,39.34,39.28,39.3,27220.0,26.0497,26.0696,26.0298,26.043,27220.0
2016-07-25 12:30:00,39.3,39.31,39.19,39.21,33564.0,26.043,26.0497,25.9701,25.9834,33564.0
2016-07-25 12:35:00,39.19,39.2,39.09,39.12,31703.0,25.9701,25.9768,25.9039,25.9238,31703.0
2016-07-25 12:40:00,39.12,39.16,39.09,39.1,50393.0,25.9238,25.9503,25.9039,25.9105,50393.0
2016-07-25 12:45:00,39.1,39.21,39.1,39.21,25824.0,25.9105,25.9834,25.9105,25.9834,25824.0
2016-07-25 12:50:00,39.21,39.26,39.17,39.23,13591.0,25.9834,26.0165,25.9569,25.9967,13591.0
2016-07-25 12:55:00,39.22,39.22,39.18,39.21,26462.0,25.99,25.99,25.9635,25.9834,26462.0
2016-07-25 13:00:00,39.2,39.25,39.18,39.23,8701.0,25.9768,26.0099,25.9635,25.9967,8701.0
2016-07-25 13:05:00,39.23,39.26,39.19,39.19,7971.0,25.9967,26.0165,25.9701,25.9701,7971.0
2016-07-25 13:10:00,39.21,39.24,39.18,39.24,17323.0,25.9834,26.0033,25.9635,26.0033,17323.0
2016-07-25 13:15:00,39.22,39.26,39.2,39.26,11193.0,25.99,26.0165,25.9768,26.0165,11193.0
2016-07-25 13:20:00,39.26,39.26,39.19,39.23,26290.0,26.0165,26.0165,25.9701,25.9967,26290.0
2016-07-25 13:25:00,39.24,39.27,39.23,39.27,6650.0,26.0033,26.0232,25.9967,26.0232,6650.0
2016-07-25 13:30:00,39.26,39.26,39.22,39.26,5465.0,26.0165,26.0165,25.99,26.0165,5465.0
2016-07-25 13:35:00,39.24,39.26,39.2,39.25,7331.0,26.0033,26.0165,25.9768,26.0099,7331.0
2016-07-25 13:40:00,39.25,39.26,39.21,39.26,8055.0,26.0099,26.0165,25.9834,26.0165,8055.0
2016-07-25 13:45:00,39.25,39.25,39.13,39.16,83373.0,26.0099,26.0099,25.9304,25.9503,83373.0
2016-07-25 13:50:00,39.16,39.16,39.06,39.06,4665.0,25.9503,25.9503,25.884,25.884,4665.0
2016-07-25 13:55:00,39.06,39.09,39.05,39.05,3500.0,25.884,25.9039,25.8774,25.8774,3500.0
2016-07-25 14:00:00,39.06,39.07,39.01,39.04,23200.0,25.884,25.8906,25.8509,25.8707,23200.0
2016-07-25 14:05:00,39.04,39.12,39.04,39.09,15526.0,25.8707,25.9238,25.8707,25.9039,15526.0
2016-07-25 14:10:00,39.1,39.11,39.0,39.01,20448.0,25.9105,25.9171,25.8442,25.8509,20448.0
2016-07-25 14:15:00,39.0,39.03,38.92,38.94,26486.0,25.8442,25.8641,25.7912,25.8045,26486.0
2016-07-25 14:20:00,38.94,38.94,38.87,38.91,19801.0,25.8045,25.8045,25.7581,25.7846,19801.0
2016-07-25 14:25:00,38.92,39.01,38.92,38.94,21541.0,25.7912,25.8509,25.7912,25.8045,21541.0
2016-07-25 14:30:00,38.92,38.94,38.9,38.94,19287.0,25.7912,25.8045,25.778,25.8045,19287.0
2016-07-25 14:35:00,38.93,38.96,38.86,38.86,15994.0,25.7979,25.8177,25.7515,25.7515,15994.0
2016-07-25 14:40:00,38.87,38.87,38.72,38.73,20507.0,25.7581,25.7581,25.6587,25.6653,20507.0
2016-07-25 14:45:00,38.73,38.82,38.72,38.8,23914.0,25.6653,25.725,25.6587,25.7117,23914.0
2016-07-25 14:50:00,38.79,38.8,38.72,38.72,10040.0,25.7051,25.7117,25.6587,25.6587,10040.0
2016-07-25 14:55:00,38.71,38.73,38.66,38.71,20493.0,25.6521,25.6653,25.6189,25.6521,20493.0
2016-07-25 15:00:00,38.71,38.76,38.71,38.74,22817.0,25.6521,25.6852,25.6521,25.6719,22817.0
2016-07-25 15:05:00,38.75,38.76,38.64,38.65,22460.0,25.6786,25.6852,25.6057,25.6123,22460.0
2016-07-25 15:10:00,38.65,38.7,38.64,38.68,13277.0,25.6123,25.6454,25.6057,25.6322,13277.0
2016-07-25 15:15:00,38.68,38.79,38.68,38.77,19560.0,25.6322,25.7051,25.6322,25.6918,19560.0
2016-07-25 15:20:00,38.76,38.79,38.73,38.78,18525.0,25.6852,25.7051,25.6653,25.6985,18525.0
2016-07-25 15:25:00,38.77,38.89,38.77,38.89,31340.0,25.6918,25.7713,25.6918,25.7713,31340.0
2016-07-25 15:30:00,38.89,38.94,38.86,38.91,24580.0,25.7713,25.8045,25.7515,25.7846,24580.0
2016-07-25 15:35:00,38.91,38.92,38.86,38.9,46780.0,25.7846,25.7912,25.7515,25.778,46780.0
2016-07-25 15:40:00,38.9,38.95,38.87,38.93,45857.0,25.778,25.8111,25.7581,25.7979,45857.0
2016-07-25 15:45:00,38.93,38.95,38.9,38.93,45116.0,25.7979,25.8111,25.778,25.7979,45116.0
2016-07-25 15:50:00,38.93,38.94,38.87,38.87,91877.0,25.7979,25.8045,25.7581,25.7581,91877.0
2016-07-25 15:55:00,38.87,38.89,38.77,38.86,165288.0,25.7581,25.7713,25.6918,25.7515,165288.0
2016-07-26 09:30:00,38.61,38.85,38.57,38.77,22677.0,25.5858,25.7448,25.5593,25.6918,22677.0
2016-07-26 09:35:00,38.81,39.11,38.78,39.05,16674.0,25.7183,25.9171,25.6985,25.8774,16674.0
2016-07-26 09:40:00,39.02,39.46,38.91,39.35,35484.0,25.8575,26.1491,25.7846,26.0762,35484.0
2016-07-26 09:45:00,39.38,39.43,39.19,39.27,32764.0,26.0961,26.1292,25.9701,26.0232,32764.0
2016-07-26 09:50:00,39.29,39.31,38.91,38.98,19047.0,26.0364,26.0497,25.7846,25.831,19047.0
2016-07-26 09:55:00,39.03,39.13,38.87,38.94,11829.0,25.8641,25.9304,25.7581,25.8045,11829.0
2016-07-26 10:00:00,38.91,39.03,38.83,38.9,44559.0,25.7846,25.8641,25.7316,25.778,44559.0
2016-07-26 10:05:00,38.9,39.02,38.63,38.73,37057.0,25.778,25.8575,25.5991,25.6653,37057.0
2016-07-26 10:10:00,38.71,38.79,38.55,38.76,24623.0,25.6521,25.7051,25.546,25.6852,24623.0
2016-07-26 10:15:00,38.75,38.81,38.58,38.63,16121.0,25.6786,25.7183,25.5659,25.5991,16121.0
2016-07-26 10:20:00,38.66,38.91,38.66,38.81,13459.0,25.6189,25.7846,25.6189,25.7183,13459.0
2016-07-26 10:25:00,38.84,39.1,38.78,38.85,25231.0,25.7382,25.9105,25.6985,25.7448,25231.0
2016-07-26 10:30:00,38.88,39.03,38.85,38.91,34749.0,25.7647,25.8641,25.7448,25.7846,34749.0
2016-07-26 10:35:00,38.93,38.96,38.73,38.74,28790.0,25.7979,25.8177,25.6653,25.6719,28790.0
2016-07-26 10:40:00,38.75,38.83,38.64,38.7,11159.0,25.6786,25.7316,25.6057,25.6454,11159.0
2016-07-26 10:45:00,38.7,38.79,38.64,38.73,8875.0,25.6454,25.7051,25.6057,25.6653,8875.0
2016-07-26 10:50:00,38.74,38.78,38.51,38.57,18488.0,25.6719,25.6985,25.5195,25.5593,18488.0
2016-07-26 10:55:00,38.55,38.66,38.5,38.54,16862.0,25.546,25.6189,25.5129,25.5394,16862.0
2016-07-26 11:00:00,38.5,38.66,38.46,38.64,12991.0,25.5129,25.6189,25.4864,25.6057,12991.0
2016-07-26 11:05:00,38.63,38.7,38.54,38.7,22327.0,25.5991,25.6454,25.5394,25.6454,22327.0
2016-07-26 11:10:00,38.7,38.78,38.61,38.77,18578.0,25.6454,25.6985,25.5858,25.6918,18578.0
2016-07-26 11:15:00,38.79,39.0,38.79,38.98,18250.0,25.7051,25.8442,25.7051,25.831,18250.0
2016-07-26 11:20:00,38.97,39.01,38.9,38.94,14987.0,25.8244,25.8509,25.778,25.8045,14987.0
2016-07-26 11:25:00,38.92,38.96,38.8,38.87,16396.0,25.7912,25.8177,25.7117,25.7581,16396.0
2016-07-26 11:30:00,38.89,38.91,38.79,38.81,14184.0,25.7713,25.7846,25.7051,25.7183,14184.0
2016-07-26 11:35:00,38.82,38.93,38.82,38.91,20942.0,25.725,25.7979,25.725,25.7846,20942.0
2016-07-26 11:40:00,38.91,38.96,38.76,38.76,40568.0,25.7846,25.8177,25.6852,25.6852,40568.0
2016-07-26 11:45:00,38.76,38.94,38.76,38.86,23821.0,25.6852,25.8045,25.6852,25.7515,23821.0
2016-07-26 11:50:00,38.86,38.95,38.82,38.83,20515.0,25.7515,25.8111,25.725,25.7316,20515.0
2016-07-26 11:55:00,38.83,38.85,38.78,38.81,11637.0,25.7316,25.7448,25.6985,25.7183,11637.0
2016-07-26 12:00:00,38.82,38.97,38.82,38.96,38598.0,25.725,25.8244,25.725,25.8177,38598.0
2016-07-26 12:05:00,38.96,39.04,38.96,39.0,17255.0,25.8177,25.8707,25.8177,25.8442,17255.0
2016-07-26 12:10:00,38.99,39.02,38.97,39.02,9600.0,25.8376,25.8575,25.8244,25.8575,9600.0
2016-07-26 12:15:00,39.03,39.17,39.01,39.16,17630.0,25.8641,25.9569,25.8509,25.9503,17630.0
2016-07-26 12:20:00,39.13,39.19,39.11,39.16,12707.0,25.9304,25.9701,25.9171,25.9503,12707.0
2016-07-26 12:25:00,39.16,39.23,39.16,39.16,22806.0,25.9503,25.9967,25.9503,25.9503,22806.0
2016-07-26 12:30:00,39.16,39.2,39.16,39.18,5690.0,25.9503,25.9768,25.9503,25.9635,5690.0
2016-07-26 12:35:00,39.17,39.19,39.07,39.13,4720.0,25.9569,25.9701,25.8906,25.9304,4720.0
2016-07-26 12:40:00,39.17,39.19,39.14,39.15,7035.0,25.9569,25.9701,25.937,25.9436,7035.0
2016-07-26 12:45:00,39.14,39.19,39.12,39.17,8344.0,25.937,25.9701,25.9238,25.9569,8344.0
2016-07-26 12:50:00,39.16,39.17,39.07,39.09,20343.0,25.9503,25.9569,25.8906,25.9039,20343.0
2016-07-26 12:55:00,39.09,39.09,38.89,38.89,18603.0,25.9039,25.9039,25.7713,25.7713,18603.0
2016-07-26 13:00:00,38.9,38.94,38.88,38.89,18173.0,25.778,25.8045,25.7647,25.7713,18173.0
2016-07-26 13:05:00,38.88,38.9,38.82,38.84,12485.0,25.7647,25.778,25.725,25.7382,12485.0
2016-07-26 13:10:00,38.84,38.88,38.79,38.88,7395.0,25.7382,25.7647,25.7051,25.7647,7395.0
2016-07-26 13:15:00,38.85,38.88,38.79,38.83,11019.0,25.7448,25.7647,25.7051,25.7316,11019.0
2016-07-26 13:20:00,38.82,38.85,38.75,38.76,18700.0,25.725,25.7448,25.6786,25.6852,18700.0
2016-07-26 13:25:00,38.77,38.77,38.66,38.66,11725.0,25.6918,25.6918,25.6189,25.6189,11725.0
2016-07-26 13:30:00,38.68,38.72,38.63,38.64,26111.0,25.6322,25.6587,25.5991,25.6057,26111.0
2016-07-26 13:35:00,38.63,38.73,38.59,38.72,11274.0,25.5991,25.6653,25.5725,25.6587,11274.0
2016-07-26 13:40:00,38.71,38.75,38.67,38.69,9790.0,25.6521,25.6786,25.6256,25.6388,9790.0
2016-07-26 13:45:00,38.68,38.7,38.64,38.69,14203.0,25.6322,25.6454,25.6057,25.6388,14203.0
2016-07-26 13:50:00,38.68,38.69,38.64,38.66,11500.0,25.6322,25.6388,25.6057,25.6189,11500.0
2016-07-26 13:55:00,38.66,38.7,38.66,38.67,8779.0,25.6189,25.6454,25.6189,25.6256,8779.0
2016-07-26 14:00:00,38.67,38.7,38.55,38.55,16095.0,25.6256,25.6454,25.546,25.546,16095.0
2016-07-26 14:05:00,38.54,38.57,38.45,38.46,16646.0,25.5394,25.5593,25.4798,25.4864,16646.0
2016-07-26 14:10:00,38.46,38.51,38.42,38.48,11675.0,25.4864,25.5195,25.4599,25.4997,11675.0
2016-07-26 14:15:00,38.49,38.54,38.42,38.43,11715.0,25.5063,25.5394,25.4599,25.4665,11715.0
2016-07-26 14:20:00,38.42,38.47,38.42,38.45,11795.0,25.4599,25.493,25.4599,25.4798,11795.0
2016-07-26 14:25:00,38.45,38.47,38.37,38.38,32008.0,25.4798,25.493,25.4268,25.4334,32008.0
2016-07-26 14:30:00,38.37,38.44,38.31,38.35,19881.0,25.4268,25.4731,25.387,25.4135,19881.0
2016-07-26 14:35:00,38.35,38.38,38.33,38.37,12989.0,25.4135,25.4334,25.4003,25.4268,12989.0
2016-07-26 14:40:00,38.38,38.43,38.35,38.35,14372.0,25.4334,25.4665,25.4135,25.4135,14372.0
2016-07-26 14:45:00,38.35,38.44,38.34,38.42,29204.0,25.4135,25.4731,25.4069,25.4599,29204.0
2016-07-26 14:50:00,38.41,38.47,38.41,38.47,21123.0,25.4533,25.493,25.4533,25.493,21123.0
2016-07-26 14:55:00,38.45,38.47,38.37,38.37,15425.0,25.4798,25.493,25.4268,25.4268,15425.0
2016-07-26 15:00:00,38.37,38.45,38.36,38.43,16714.0,25.4268,25.4798,25.4201,25.4665,16714.0
2016-07-26 15:05:00,38.44,38.5,38.43,38.44,19733.0,25.4731,25.5129,25.4665,25.4731,19733.0
2016-07-26 15:10:00,38.43,38.48,38.4,38.43,26819.0,25.4665,25.4997,25.4466,25.4665,26819.0
2016-07-26 15:15:00,38.43,38.47,38.41,38.45,16230.0,25.4665,25.493,25.4533,25.4798,16230.0
2016-07-26 15:20:00,38.45,38.48,38.43,38.44,22831.0,25.4798,25.4997,25.4665,25.4731,22831.0
2016-07-26 15:25:00,38.44,38.45,38.36,38.39,30059.0,25.4731,25.4798,25.4201,25.44,30059.0
2016-07-26 15:30:00,38.4,38.49,38.39,38.47,24763.0,25.4466,25.5063,25.44,25.493,24763.0
2016-07-26 15:35:00,38.47,38.48,38.4,38.44,41229.0,25.493,25.4997,25.4466,25.4731,41229.0
2016-07-26 15:40:00,38.43,38.47,38.42,38.45,42463.0,25.4665,25.493,25.4599,25.4798,42463.0
2016-07-26 15:45:00,38.45,38.48,38.45,38.47,56052.0,25.4798,25.4997,25.4798,25.493,56052.0
2016-07-26 15:50:00,38.46,38.47,38.41,38.43,59216.0,25.4864,25.493,25.4533,25.4665,59216.0
2016-07-26 15:55:00,38.43,38.47,38.4,38.45,74813.0,25.4665,25.493,25.4466,25.4798,74813.0
2016-07-27 09:30:00,38.67,39.17,38.67,39.14,29854.0,25.6256,25.9569,25.6256,25.937,29854.0
2016-07-27 09:35:00,39.14,39.25,38.85,38.9,33541.0,25.937,26.0099,25.7448,25.778,33541.0
2016-07-27 09:40:00,38.94,39.26,38.93,39.18,15208.0,25.8045,26.0165,25.7979,25.9635,15208.0
2016-07-27 09:45:00,39.17,39.17,38.98,39.09,10437.0,25.9569,25.9569,25.831,25.9039,10437.0
2016-07-27 09:50:00,39.07,39.37,39.04,39.3,19282.0,25.8906,26.0894,25.8707,26.043,19282.0
2016-07-27 09:55:00,39.3,39.3,39.03,39.09,13156.0,26.043,26.043,25.8641,25.9039,13156.0
2016-07-27 10:00:00,39.08,39.1,38.94,39.02,15543.0,25.8973,25.9105,25.8045,25.8575,15543.0
2016-07-27 10:05:00,39.01,39.08,38.96,39.06,9372.0,25.8509,25.8973,25.8177,25.884,9372.0
2016-07-27 10:10:00,39.09,39.15,39.05,39.11,9529.0,25.9039,25.9436,25.8774,25.9171,9529.0
2016-07-27 10:15:00,39.09,39.1,38.93,39.06,13800.0,25.9039,25.9105,25.7979,25.884,13800.0
2016-07-27 10:20:00,39.06,39.23,39.05,39.23,29243.0,25.884,25.9967,25.8774,25.9967,29243.0
2016-07-27 10:25:00,39.22,39.24,39.16,39.17,22317.0,25.99,26.0033,25.9503,25.9569,22317.0
2016-07-27 10:30:00,39.14,39.17,38.64,38.71,72043.0,25.937,25.9569,25.6057,25.6521,72043.0
2016-07-27 10:35:00,38.68,38.72,38.39,38.44,24968.0,25.6322,25.6587,25.44,25.4731,24968.0
2016-07-27 10:40:00,38.4,38.41,38.13,38.13,39777.0,25.4466,25.4533,25.2677,25.2677,39777.0
2016-07-27 10:45:00,38.12,38.16,37.87,37.87,27873.0,25.2611,25.2876,25.0954,25.0954,27873.0
2016-07-27 10:50:00,37.86,37.95,37.79,37.8,24527.0,25.0888,25.1484,25.0424,25.049,24527.0
2016-07-27 10:55:00,37.77,38.01,37.77,38.01,34882.0,25.0292,25.1882,25.0292,25.1882,34882.0
2016-07-27 11:00:00,37.99,38.01,37.77,37.88,29545.0,25.1749,25.1882,25.0292,25.102,29545.0
2016-07-27 11:05:00,37.89,38.0,37.86,37.92,12357.0,25.1087,25.1816,25.0888,25.1286,12357.0
2016-07-27 11:10:00,37.91,37.91,37.67,37.7,20430.0,25.1219,25.1219,24.9629,24.9828,20430.0
2016-07-27 11:15:00,37.66,37.75,37.58,37.6,23874.0,24.9563,25.0159,24.9032,24.9165,23874.0
2016-07-27 11:20:00,37.6,37.6,37.33,37.51,34075.0,24.9165,24.9165,24.7376,24.8569,34075.0
2016-07-27 11:25:00,37.51,37.6,37.48,37.5,24448.0,24.8569,24.9165,24.837,24.8502,24448.0
2016-07-27 11:30:00,37.49,37.51,37.34,37.47,12579.0,24.8436,24.8569,24.7442,24.8304,12579.0
2016-07-27 11:35:00,37.47,37.67,37.47,37.57,29550.0,24.8304,24.9629,24.8304,24.8966,29550.0
2016-07-27 11:40:00,37.56,37.68,37.53,37.64,20740.0,24.89,24.9695,24.8701,24.943,20740.0
2016-07-27 11:45:00,37.62,37.62,37.44,37.44,15847.0,24.9298,24.9298,24.8105,24.8105,15847.0
2016-07-27 11:50:00,37.45,37.6,37.41,37.57,13702.0,24.8171,24.9165,24.7906,24.8966,13702.0
2016-07-27 11:55:00,37.56,37.64,37.49,37.55,20708.0,24.89,24.943,24.8436,24.8834,20708.0
2016-07-27 12:00:00,37.54,37.6,37.51,37.53,17540.0,24.8767,24.9165,24.8569,24.8701,17540.0
2016-07-27 12:05:00,37.53,37.53,37.43,37.44,15859.0,24.8701,24.8701,24.8038,24.8105,15859.0
2016-07-27 12:10:00,37.43,37.52,37.4,37.52,38782.0,24.8038,24.8635,24.784,24.8635,38782.0
2016-07-27 12:15:00,37.52,37.53,37.44,37.46,13871.0,24.8635,24.8701,24.8105,24.8237,13871.0
2016-07-27 12:20:00,37.46,37.47,37.41,37.45,14930.0,24.8237,24.8304,24.7906,24.8171,14930.0
2016-07-27 12:25:00,37.43,37.47,37.41,37.47,9300.0,24.8038,24.8304,24.7906,24.8304,9300.0
2016-07-27 12:30:00,37.47,37.56,37.47,37.55,16580.0,24.8304,24.89,24.8304,24.8834,16580.0
2016-07-27 12:35:00,37.54,37.56,37.51,37.54,16121.0,24.8767,24.89,24.8569,24.8767,16121.0
2016-07-27 12:40:00,37.56,37.59,37.41,37.42,38691.0,24.89,24.9099,24.7906,24.7972,38691.0
2016-07-27 12:45:00,37.42,37.51,37.4,37.5,34150.0,24.7972,24.8569,24.784,24.8502,34150.0
2016-07-27 12:50:00,37.49,37.5,37.4,37.43,14765.0,24.8436,24.8502,24.784,24.8038,14765.0
2016-07-27 12:55:00,37.43,37.43,37.28,37.29,24390.0,24.8038,24.8038,24.7044,24.7111,24390.0
2016-07-27 13:00:00,37.27,37.31,37.25,37.31,15359.0,24.6978,24.7243,24.6846,24.7243,15359.0
2016-07-27 13:05:00,37.31,37.38,37.26,37.36,19017.0,24.7243,24.7707,24.6912,24.7575,19017.0
2016-07-27 13:10:00,37.36,37.36,37.28,37.28,9887.0,24.7575,24.7575,24.7044,24.7044,9887.0
2016-07-27 13:15:00,37.28,37.28,37.22,37.24,21538.0,24.7044,24.7044,24.6647,24.6779,21538.0
2016-07-27 13:20:00,37.24,37.29,37.22,37.28,20124.0,24.6779,24.7111,24.6647,24.7044,20124.0
2016-07-27 13:25:00,37.28,37.36,37.27,37.29,28210.0,24.7044,24.7575,24.6978,24.7111,28210.0
2016-07-27 13:30:00,37.29,37.42,37.29,37.42,13703.0,24.7111,24.7972,24.7111,24.7972,13703.0
2016-07-27 13:35:00,37.44,37.44,37.38,37.4,13872.0,24.8105,24.8105,24.7707,24.784,13872.0
2016-07-27 13:40:00,37.41,37.43,37.4,37.41,12889.0,24.7906,24.8038,24.784,24.7906,12889.0
2016-07-27 13:45:00,37.42,37.52,37.4,37.52,48544.0,24.7972,24.8635,24.784,24.8635,48544.0
2016-07-27 13:50:00,37.5,37.53,37.45,37.45,63052.0,24.8502,24.8701,24.8171,24.8171,63052.0
2016-07-27 13:55:00,37.45,37.45,37.12,37.25,54095.0,24.8171,24.8171,24.5984,24.6846,54095.0
2016-07-27 14:00:00,37.23,37.52,37.12,37.32,42979.0,24.6713,24.8635,24.5984,24.731,42979.0
2016-07-27 14:05:00,37.3,37.36,37.12,37.13,38398.0,24.7177,24.7575,24.5984,24.605,38398.0
2016-07-27 14:10:00,37.12,37.17,37.01,37.04,28658.0,24.5984,24.6316,24.5255,24.5454,28658.0
2016-07-27 14:15:00,37.04,37.3,37.04,37.21,30992.0,24.5454,24.7177,24.5454,24.6581,30992.0
2016-07-27 14:20:00,37.2,37.23,37.14,37.16,21024.0,24.6514,24.6713,24.6117,24.6249,21024.0
2016-07-27 14:25:00,37.17,37.2,37.03,37.03,66626.0,24.6316,24.6514,24.5388,24.5388,66626.0
2016-07-27 14:30:00,37.04,37.06,36.96,36.99,29686.0,24.5454,24.5587,24.4924,24.5123,29686.0
2016-07-27 14:35:00,36.99,37.07,36.95,36.97,88957.0,24.5123,24.5653,24.4858,24.499,88957.0
2016-07-27 14:40:00,36.97,37.02,36.92,37.01,18637.0,24.499,24.5321,24.4659,24.5255,18637.0
2016-07-27 14:45:00,37.01,37.02,36.9,36.9,19992.0,24.5255,24.5321,24.4526,24.4526,19992.0
2016-07-27 14:50:00,36.9,36.92,36.86,36.87,38224.0,24.4526,24.4659,24.4261,24.4327,38224.0
2016-07-27 14:55:00,36.86,36.87,36.82,36.86,36987.0,24.4261,24.4327,24.3996,24.4261,36987.0
2016-07-27 15:00:00,36.85,36.92,36.84,36.91,24407.0,24.4195,24.4659,24.4129,24.4593,24407.0
2016-07-27 15:05:00,36.92,37.07,36.92,37.02,36447.0,24.4659,24.5653,24.4659,24.5321,36447.0
2016-07-27 15:10:00,37.03,37.17,37.01,37.13,28790.0,24.5388,24.6316,24.5255,24.605,28790.0
2016-07-27 15:15:00,37.14,37.25,37.1,37.15,36478.0,24.6117,24.6846,24.5852,24.6183,36478.0
2016-07-27 15:20:00,37.17,37.28,37.15,37.24,39568.0,24.6316,24.7044,24.6183,24.6779,39568.0
2016-07-27 15:25:00,37.23,37.26,37.16,37.23,29511.0,24.6713,24.6912,24.6249,24.6713,29511.0
2016-07-27 15:30:00,37.23,37.28,37.18,37.24,37285.0,24.6713,24.7044,24.6382,24.6779,37285.0
2016-07-27 15:35:00,37.25,37.3,37.22,37.3,41044.0,24.6846,24.7177,24.6647,24.7177,41044.0
2016-07-27 15:40:00,37.3,37.36,37.15,37.22,80693.0,24.7177,24.7575,24.6183,24.6647,80693.0
2016-07-27 15:45:00,37.21,37.22,37.09,37.11,57027.0,24.6581,24.6647,24.5785,24.5918,57027.0
2016-07-27 15:50:00,37.1,37.19,37.09,37.17,68929.0,24.5852,24.6448,24.5785,24.6316,68929.0
2016-07-27 15:55:00,37.17,37.19,37.11,37.15,122737.0,24.6316,24.6448,24.5918,24.6183,122737.0
2016-07-28 09:30:00,37.04,37.18,36.76,36.77,36561.0,24.5454,24.6382,24.3599,24.3665,36561.0
2016-07-28 09:35:00,36.75,36.79,36.39,36.47,47178.0,24.3532,24.3797,24.1147,24.1677,47178.0
2016-07-28 09:40:00,36.46,36.53,36.12,36.24,82813.0,24.1611,24.2074,23.9357,24.0153,82813.0
2016-07-28 09:45:00,36.27,36.83,36.24,36.66,117462.0,24.0351,24.4062,24.0153,24.2936,117462.0
2016-07-28 09:50:00,36.72,37.34,36.71,37.34,60921.0,24.3333,24.7442,24.3267,24.7442,60921.0
2016-07-28 09:55:00,37.37,37.45,37.22,37.22,41821.0,24.7641,24.8171,24.6647,24.6647,41821.0
2016-07-28 10:00:00,37.28,37.31,36.76,36.8,56991.0,24.7044,24.7243,24.3599,24.3864,56991.0
2016-07-28 10:05:00,36.8,36.98,36.78,36.94,26341.0,24.3864,24.5056,24.3731,24.4791,26341.0
2016-07-28 10:10:00,36.9,37.07,36.78,36.8,22815.0,24.4526,24.5653,24.3731,24.3864,22815.0
2016-07-28 10:15:00,36.81,36.87,36.75,36.84,27282.0,24.393,24.4327,24.3532,24.4129,27282.0
2016-07-28 10:20:00,36.83,36.9,36.75,36.89,18766.0,24.4062,24.4526,24.3532,24.446,18766.0
2016-07-28 10:25:00,36.91,37.02,36.86,36.9,13157.0,24.4593,24.5321,24.4261,24.4526,13157.0
2016-07-28 10:30:00,36.95,37.29,36.95,37.29,15265.0,24.4858,24.7111,24.4858,24.7111,15265.0
2016-07-28 10:35:00,37.28,37.38,36.97,36.97,17652.0,24.7044,24.7707,24.499,24.499,17652.0
2016-07-28 10:40:00,37.04,37.06,36.83,36.92,20406.0,24.5454,24.5587,24.4062,24.4659,20406.0
2016-07-28 10:45:00,36.9,37.0,36.83,36.98,21795.0,24.4526,24.5189,24.4062,24.5056,21795.0
2016-07-28 10:50:00,37.0,37.01,36.82,36.87,26375.0,24.5189,24.5255,24.3996,24.4327,26375.0
2016-07-28 10:55:00,36.85,36.89,36.8,36.84,17969.0,24.4195,24.446,24.3864,24.4129,17969.0
2016-07-28 11:00:00,36.84,36.93,36.83,36.87,17440.0,24.4129,24.4725,24.4062,24.4327,17440.0
2016-07-28 11:05:00,36.87,37.03,36.84,37.02,51775.0,24.4327,24.5388,24.4129,24.5321,51775.0
2016-07-28 11:10:00,37.03,37.07,37.0,37.0,23666.0,24.5388,24.5653,24.5189,24.5189,23666.0
2016-07-28 11:15:00,37.03,37.22,37.03,37.2,20140.0,24.5388,24.6647,24.5388,24.6514,20140.0
2016-07-28 11:20:00,37.18,37.19,37.08,37.11,15034.0,24.6382,24.6448,24.5719,24.5918,15034.0
2016-07-28 11:25:00,37.09,37.39,37.05,37.39,67449.0,24.5785,24.7773,24.552,24.7773,67449.0
2016-07-28 11:30:00,37.36,37.51,37.36,37.41,41558.0,24.7575,24.8569,24.7575,24.7906,41558.0
2016-07-28 11:35:00,37.39,37.44,37.24,37.37,21933.0,24.7773,24.8105,24.6779,24.7641,21933.0
2016-07-28 11:40:00,37.37,37.49,37.36,37.47,25470.0,24.7641,24.8436,24.7575,24.8304,25470.0
2016-07-28 11:45:00,37.47,37.54,37.45,37.52,19504.0,24.8304,24.8767,24.8171,24.8635,19504.0
2016-07-28 11:50:00,37.53,37.63,37.49,37.51,17395.0,24.8701,24.9364,24.8436,24.8569,17395.0
2016-07-28 11:55:00,37.52,37.62,37.52,37.6,19348.0,24.8635,24.9298,24.8635,24.9165,19348.0
2016-07-28 12:00:00,37.62,37.74,37.59,37.71,29042.0,24.9298,25.0093,24.9099,24.9894,29042.0
2016-07-28 12:05:00,37.71,37.72,37.6,37.62,22509.0,24.9894,24.996,24.9165,24.9298,22509.0
2016-07-28 12:10:00,37.65,37.65,37.51,37.53,15260.0,24.9496,24.9496,24.8569,24.8701,15260.0
2016-07-28 12:15:00,37.53,37.62,37.52,37.54,16137.0,24.8701,24.9298,24.8635,24.8767,16137.0
2016-07-28 12:20:00,37.54,37.56,37.54,37.54,15899.0,24.8767,24.89,24.8767,24.8767,15899.0
2016-07-28 12:25:00,37.56,37.56,37.49,37.5,19381.0,24.89,24.89,24.8436,24.8502,19381.0
2016-07-28 12:30:00,37.51,37.53,37.48,37.51,21935.0,24.8569,24.8701,24.837,24.8569,21935.0
2016-07-28 12:35:00,37.51,37.52,37.47,37.51,38104.0,24.8569,24.8635,24.8304,24.8569,38104.0
2016-07-28 12:40:00,37.5,37.53,37.49,37.53,13671.0,24.8502,24.8701,24.8436,24.8701,13671.0
2016-07-28 12:45:00,37.51,37.6,37.51,37.58,21700.0,24.8569,24.9165,24.8569,24.9032,21700.0
2016-07-28 12:50:00,37.58,37.61,37.53,37.54,19047.0,24.9032,24.9231,24.8701,24.8767,19047.0
2016-07-28 12:55:00,37.53,37.54,37.47,37.47,12350.0,24.8701,24.8767,24.8304,24.8304,12350.0
2016-07-28 13:00:00,37.45,37.45,37.28,37.28,19850.0,24.8171,24.8171,24.7044,24.7044,19850.0
2016-07-28 13:05:00,37.28,37.28,37.2,37.21,13057.0,24.7044,24.7044,24.6514,24.6581,13057.0
2016-07-28 13:10:00,37.21,37.21,37.16,37.17,14374.0,24.6581,24.6581,24.6249,24.6316,14374.0
2016-07-28 13:15:00,37.17,37.25,37.14,37.25,13820.0,24.6316,24.6846,24.6117,24.6846,13820.0
2016-07-28 13:20:00,37.23,37.24,37.17,37.23,11483.0,24.6713,24.6779,24.6316,24.6713,11483.0
2016-07-28 13:25:00,37.22,37.27,37.19,37.27,13249.0,24.6647,24.6978,24.6448,24.6978,13249.0
2016-07-28 13:30:00,37.28,37.33,37.23,37.23,14856.0,24.7044,24.7376,24.6713,24.6713,14856.0
2016-07-28 13:35:00,37.22,37.23,37.16,37.17,11209.0,24.6647,24.6713,24.6249,24.6316,11209.0
2016-07-28 13:40:00,37.16,37.19,37.11,37.12,15717.0,24.6249,24.6448,24.5918,24.5984,15717.0
2016-07-28 13:45:00,37.11,37.12,37.06,37.11,12891.0,24.5918,24.5984,24.5587,24.5918,12891.0
2016-07-28 13:50:00,37.12,37.21,37.11,37.19,20531.0,24.5984,24.6581,24.5918,24.6448,20531.0
2016-07-28 13:55:00,37.19,37.24,37.18,37.22,27586.0,24.6448,24.6779,24.6382,24.6647,27586.0
2016-07-28 14:00:00,37.22,37.28,37.17,37.17,27151.0,24.6647,24.7044,24.6316,24.6316,27151.0
2016-07-28 14:05:00,37.15,37.27,37.03,37.26,42014.0,24.6183,24.6978,24.5388,24.6912,42014.0
2016-07-28 14:10:00,37.26,37.27,37.12,37.15,16017.0,24.6912,24.6978,24.5984,24.6183,16017.0
2016-07-28 14:15:00,37.15,37.29,37.12,37.21,29981.0,24.6183,24.7111,24.5984,24.6581,29981.0
2016-07-28 14:20:00,37.19,37.28,37.18,37.26,12304.0,24.6448,24.7044,24.6382,24.6912,12304.0
2016-07-28 14:25:00,37.26,37.29,37.13,37.16,13801.0,24.6912,24.7111,24.605,24.6249,13801.0
2016-07-28 14:30:00,37.17,37.2,37.16,37.16,12572.0,24.6316,24.6514,24.6249,24.6249,12572.0
2016-07-28 14:35:00,37.17,37.2,37.15,37.18,11635.0,24.6316,24.6514,24.6183,24.6382,11635.0
2016-07-28 14:40:00,37.17,37.27,37.17,37.24,16327.0,24.6316,24.6978,24.6316,24.6779,16327.0
2016-07-28 14:45:00,37.26,37.27,37.17,37.19,13489.0,24.6912,24.6978,24.6316,24.6448,13489.0
2016-07-28 14:50:00,37.19,37.26,37.17,37.2,15041.0,24.6448,24.6912,24.6316,24.6514,15041.0
2016-07-28 14:55:00,37.2,37.26,37.2,37.2,11887.0,24.6514,24.6912,24.6514,24.6514,11887.0
2016-07-28 15:00:00,37.19,37.22,37.18,37.2,26171.0,24.6448,24.6647,24.6382,24.6514,26171.0
2016-07-28 15:05:00,37.21,37.26,37.2,37.22,23011.0,24.6581,24.6912,24.6514,24.6647,23011.0
2016-07-28 15:10:00,37.21,37.25,37.21,37.24,15949.0,24.6581,24.6846,24.6581,24.6779,15949.0
2016-07-28 15:15:00,37.24,37.29,37.23,37.24,16462.0,24.6779,24.7111,24.6713,24.6779,16462.0
2016-07-28 15:20:00,37.25,37.27,37.23,37.25,42657.0,24.6846,24.6978,24.6713,24.6846,42657.0
2016-07-28 15:25:00,37.25,37.26,37.22,37.22,16966.0,24.6846,24.6912,24.6647,24.6647,16966.0
2016-07-28 15:30:00,37.22,37.28,37.22,37.26,27665.0,24.6647,24.7044,24.6647,24.6912,27665.0
2016-07-28 15:35:00,37.26,37.32,37.25,37.31,45432.0,24.6912,24.731,24.6846,24.7243,45432.0
2016-07-28 15:40:00,37.31,37.31,37.18,37.25,77175.0,24.7243,24.7243,24.6382,24.6846,77175.0
2016-07-28 15:45:00,37.24,37.25,37.2,37.2,47501.0,24.6779,24.6846,24.6514,24.6514,47501.0
2016-07-28 15:50:00,37.2,37.24,37.18,37.2,47852.0,24.6514,24.6779,24.6382,24.6514,47852.0
2016-07-28 15:55:00,37.2,37.23,37.18,37.19,74925.0,24.6514,24.6713,24.6382,24.6448,74925.0
2016-07-29 09:30:00,35.84,36.28,35.66,36.13,67518.0,24.3302,24.6289,24.2081,24.5271,67518.0
2016-07-29 09:35:00,36.12,36.12,35.88,36.03,22690.0,24.5203,24.5203,24.3574,24.4592,22690.0
2016-07-29 09:40:00,36.01,36.09,35.93,36.01,36478.0,24.4457,24.5,24.3913,24.4457,36478.0
2016-07-29 09:45:00,36.02,36.05,35.87,35.9,29093.0,24.4524,24.4728,24.3506,24.371,29093.0
2016-07-29 09:50:00,35.92,36.11,35.78,35.94,28390.0,24.3846,24.5135,24.2895,24.3981,28390.0
2016-07-29 09:55:00,35.92,36.13,35.91,36.11,23569.0,24.3846,24.5271,24.3778,24.5135,23569.0
2016-07-29 10:00:00,36.11,36.27,36.02,36.06,15157.0,24.5135,24.6222,24.4524,24.4796,15157.0
2016-07-29 10:05:00,36.08,36.25,36.04,36.25,19684.0,24.4932,24.6086,24.466,24.6086,19684.0
2016-07-29 10:10:00,36.23,36.4,36.17,36.33,13176.0,24.595,24.7104,24.5543,24.6629,13176.0
2016-07-29 10:15:00,36.32,36.4,36.21,36.22,57340.0,24.6561,24.7104,24.5814,24.5882,57340.0
2016-07-29 10:20:00,36.23,36.27,36.2,36.2,12366.0,24.595,24.6222,24.5746,24.5746,12366.0
2016-07-29 10:25:00,36.21,36.22,36.14,36.14,8787.0,24.5814,24.5882,24.5339,24.5339,8787.0
2016-07-29 10:30:00,36.15,36.16,36.04,36.1,25715.0,24.5407,24.5475,24.466,24.5067,25715.0
2016-07-29 10:35:00,36.1,36.39,36.1,36.36,71722.0,24.5067,24.7036,24.5067,24.6833,71722.0
2016-07-29 10:40:00,36.38,36.5,36.38,36.49,20134.0,24.6968,24.7783,24.6968,24.7715,20134.0
2016-07-29 10:45:00,36.5,36.64,36.47,36.62,26996.0,24.7783,24.8733,24.7579,24.8598,26996.0
2016-07-29 10:50:00,36.63,36.69,36.62,36.68,22241.0,24.8665,24.9073,24.8598,24.9005,22241.0
2016-07-29 10:55:00,36.69,36.84,36.69,36.84,37123.0,24.9073,25.0091,24.9073,25.0091,37123.0
2016-07-29 11:00:00,36.83,36.87,36.78,36.8,17272.0,25.0023,25.0295,24.9684,24.9819,17272.0
2016-07-29 11:05:00,36.78,36.9,36.78,36.85,16982.0,24.9684,25.0498,24.9684,25.0159,16982.0
2016-07-29 11:10:00,36.86,37.13,36.86,37.08,48146.0,25.0227,25.206,25.0227,25.172,48146.0
2016-07-29 11:15:00,37.1,37.29,37.07,37.28,35835.0,25.1856,25.3146,25.1652,25.3078,35835.0
2016-07-29 11:20:00,37.26,37.31,37.21,37.29,32858.0,25.2942,25.3282,25.2603,25.3146,32858.0
2016-07-29 11:25:00,37.31,37.35,37.09,37.09,38425.0,25.3282,25.3553,25.1788,25.1788,38425.0
2016-07-29 11:30:00,37.1,37.12,37.04,37.1,11150.0,25.1856,25.1992,25.1449,25.1856,11150.0
2016-07-29 11:35:00,37.09,37.23,37.09,37.2,15952.0,25.1788,25.2739,25.1788,25.2535,15952.0
2016-07-29 11:40:00,37.2,37.28,37.17,37.28,21415.0,25.2535,25.3078,25.2331,25.3078,21415.0
2016-07-29 11:45:00,37.29,37.3,37.0,37.01,46188.0,25.3146,25.3214,25.1177,25.1245,46188.0
2016-07-29 11:50:00,37.0,37.13,36.99,37.11,10839.0,25.1177,25.206,25.1109,25.1924,10839.0
2016-07-29 11:55:00,37.08,37.13,37.01,37.09,8786.0,25.172,25.206,25.1245,25.1788,8786.0
2016-07-29 12:00:00,37.1,37.12,37.0,37.12,16840.0,25.1856,25.1992,25.1177,25.1992,16840.0
2016-07-29 12:05:00,37.13,37.18,37.12,37.15,8561.0,25.206,25.2399,25.1992,25.2195,8561.0
2016-07-29 12:10:00,37.15,37.18,37.1,37.1,15888.0,25.2195,25.2399,25.1856,25.1856,15888.0
2016-07-29 12:15:00,37.13,37.15,37.12,37.14,5281.0,25.206,25.2195,25.1992,25.2128,5281.0
2016-07-29 12:20:00,37.13,37.13,37.06,37.06,10412.0,25.206,25.206,25.1585,25.1585,10412.0
2016-07-29 12:25:00,37.06,37.09,37.0,37.0,12769.0,25.1585,25.1788,25.1177,25.1177,12769.0
2016-07-29 12:30:00,37.0,37.05,36.99,37.01,6476.0,25.1177,25.1517,25.1109,25.1245,6476.0
2016-07-29 12:35:00,37.01,37.04,36.92,36.93,12427.0,25.1245,25.1449,25.0634,25.0702,12427.0
2016-07-29 12:40:00,36.91,36.91,36.77,36.77,12077.0,25.0566,25.0566,24.9616,24.9616,12077.0
2016-07-29 12:45:00,36.77,36.92,36.72,36.92,9447.0,24.9616,25.0634,24.9276,25.0634,9447.0
2016-07-29 12:50:00,36.88,36.93,36.84,36.9,18550.0,25.0363,25.0702,25.0091,25.0498,18550.0
2016-07-29 12:55:00,36.91,36.91,36.83,36.86,22631.0,25.0566,25.0566,25.0023,25.0227,22631.0
2016-07-29 13:00:00,36.83,36.94,36.83,36.9,8350.0,25.0023,25.077,25.0023,25.0498,8350.0
2016-07-29 13:05:00,36.91,37.04,36.91,37.03,7400.0,25.0566,25.1449,25.0566,25.1381,7400.0
2016-07-29 13:10:00,37.02,37.15,37.01,37.11,5650.0,25.1313,25.2195,25.1245,25.1924,5650.0
2016-07-29 13:15:00,37.07,37.08,36.97,36.97,15594.0,25.1652,25.172,25.0974,25.0974,15594.0
2016-07-29 13:20:00,36.96,37.05,36.95,37.02,9800.0,25.0906,25.1517,25.0838,25.1313,9800.0
2016-07-29 13:25:00,37.04,37.07,36.93,36.93,8362.0,25.1449,25.1652,25.0702,25.0702,8362.0
2016-07-29 13:30:00,36.9,36.97,36.89,36.9,29595.0,25.0498,25.0974,25.043,25.0498,29595.0
2016-07-29 13:35:00,36.9,36.92,36.87,36.91,4908.0,25.0498,25.0634,25.0295,25.0566,4908.0
2016-07-29 13:40:00,36.91,36.91,36.87,36.89,3800.0,25.0566,25.0566,25.0295,25.043,3800.0
2016-07-29 13:45:00,36.9,37.08,36.88,37.08,4789.0,25.0498,25.172,25.0363,25.172,4789.0
2016-07-29 13:50:00,37.1,37.27,37.1,37.27,24390.0,25.1856,25.301,25.1856,25.301,24390.0
2016-07-29 13:55:00,37.26,37.31,37.22,37.22,17689.0,25.2942,25.3282,25.2671,25.2671,17689.0
2016-07-29 14:00:00,37.22,37.22,37.13,37.15,8623.0,25.2671,25.2671,25.206,25.2195,8623.0
2016-07-29 14:05:00,37.15,37.15,37.06,37.08,11606.0,25.2195,25.2195,25.1585,25.172,11606.0
2016-07-29 14:10:00,37.09,37.09,37.03,37.05,8375.0,25.1788,25.1788,25.1381,25.1517,8375.0
2016-07-29 14:15:00,37.03,37.07,37.02,37.05,12894.0,25.1381,25.1652,25.1313,25.1517,12894.0
2016-07-29 14:20:00,37.05,37.11,37.01,37.07,51944.0,25.1517,25.1924,25.1245,25.1652,51944.0
2016-07-29 14:25:00,37.04,37.18,37.02,37.18,12100.0,25.1449,25.2399,25.1313,25.2399,12100.0
2016-07-29 14:30:00,37.17,37.21,37.17,37.18,10678.0,25.2331,25.2603,25.2331,25.2399,10678.0
2016-07-29 14:35:00,37.18,37.18,37.02,37.03,11216.0,25.2399,25.2399,25.1313,25.1381,11216.0
2016-07-29 14:40:00,37.03,37.03,36.94,37.02,12529.0,25.1381,25.1381,25.077,25.1313,12529.0
2016-07-29 14:45:00,37.02,37.08,36.99,37.05,25949.0,25.1313,25.172,25.1109,25.1517,25949.0
2016-07-29 14:50:00,37.06,37.07,37.03,37.03,7456.0,25.1585,25.1652,25.1381,25.1381,7456.0
2016-07-29 14:55:00,37.02,37.07,37.02,37.07,9938.0,25.1313,25.1652,25.1313,25.1652,9938.0
2016-07-29 15:00:00,37.07,37.11,37.07,37.09,10501.0,25.1652,25.1924,25.1652,25.1788,10501.0
2016-07-29 15:05:00,37.1,37.1,37.0,37.09,16369.0,25.1856,25.1856,25.1177,25.1788,16369.0
2016-07-29 15:10:00,37.09,37.16,37.07,37.09,16135.0,25.1788,25.2263,25.1652,25.1788,16135.0
2016-07-29 15:15:00,37.09,37.09,37.01,37.07,25902.0,25.1788,25.1788,25.1245,25.1652,25902.0
2016-07-29 15:20:00,37.06,37.08,37.01,37.02,17425.0,25.1585,25.172,25.1245,25.1313,17425.0
2016-07-29 15:25:00,37.02,37.06,37.01,37.02,14184.0,25.1313,25.1585,25.1245,25.1313,14184.0
2016-07-29 15:30:00,37.03,37.13,37.02,37.11,37177.0,25.1381,25.206,25.1313,25.1924,37177.0
2016-07-29 15:35:00,37.1,37.15,37.1,37.12,21311.0,25.1856,25.2195,25.1856,25.1992,21311.0
2016-07-29 15:40:00,37.12,37.27,37.12,37.27,43355.0,25.1992,25.301,25.1992,25.301,43355.0
2016-07-29 15:45:00,37.27,37.37,37.27,37.36,45372.0,25.301,25.3689,25.301,25.3621,45372.0
2016-07-29 15:50:00,37.35,37.36,37.26,37.27,48962.0,25.3553,25.3621,25.2942,25.301,48962.0
2016-07-29 15:55:00,37.27,37.28,37.22,37.25,103743.0,25.301,25.3078,25.2671,25.2874,103743.0
2016-08-01 09:30:00,36.63,36.89,36.33,36.59,21657.0,24.8665,25.043,24.6629,24.8394,21657.0
2016-08-01 09:35:00,36.58,36.58,36.27,36.34,18943.0,24.8326,24.8326,24.6222,24.6697,18943.0
2016-08-01 09:40:00,36.35,36.5,36.25,36.49,13166.0,24.6765,24.7783,24.6086,24.7715,13166.0
2016-08-01 09:45:00,36.43,36.47,36.31,36.35,21989.0,24.7308,24.7579,24.6493,24.6765,21989.0
2016-08-01 09:50:00,36.36,36.36,36.2,36.23,26555.0,24.6833,24.6833,24.5746,24.595,26555.0
2016-08-01 09:55:00,36.25,36.3,36.03,36.3,37618.0,24.6086,24.6425,24.4592,24.6425,37618.0
2016-08-01 10:00:00,36.26,36.39,36.17,36.39,22093.0,24.6154,24.7036,24.5543,24.7036,22093.0
2016-08-01 10:05:00,36.34,36.61,36.2,36.5,39884.0,24.6697,24.853,24.5746,24.7783,39884.0
2016-08-01 10:10:00,36.53,36.77,36.47,36.63,50458.0,24.7987,24.9616,24.7579,24.8665,50458.0
2016-08-01 10:15:00,36.61,36.86,36.61,36.8,29003.0,24.853,25.0227,24.853,24.9819,29003.0
2016-08-01 10:20:00,36.8,36.83,36.65,36.7,56687.0,24.9819,25.0023,24.8801,24.9141,56687.0
2016-08-01 10:25:00,36.69,36.77,36.61,36.74,29228.0,24.9073,24.9616,24.853,24.9412,29228.0
2016-08-01 10:30:00,36.74,36.88,36.69,36.77,21487.0,24.9412,25.0363,24.9073,24.9616,21487.0
2016-08-01 10:35:00,36.76,36.79,36.64,36.71,34614.0,24.9548,24.9752,24.8733,24.9209,34614.0
2016-08-01 10:40:00,36.75,36.76,36.62,36.69,43378.0,24.948,24.9548,24.8598,24.9073,43378.0
2016-08-01 10:45:00,36.69,36.75,36.66,36.74,44617.0,24.9073,24.948,24.8869,24.9412,44617.0
2016-08-01 10:50:00,36.76,37.12,36.76,37.09,51216.0,24.9548,25.1992,24.9548,25.1788,51216.0
2016-08-01 10:55:00,37.1,37.15,37.0,37.03,27452.0,25.1856,25.2195,25.1177,25.1381,27452.0
2016-08-01 11:00:00,37.03,37.04,36.9,36.96,41447.0,25.1381,25.1449,25.0498,25.0906,41447.0
2016-08-01 11:05:00,36.98,37.17,36.98,37.12,31960.0,25.1041,25.2331,25.1041,25.1992,31960.0
2016-08-01 11:10:00,37.14,37.19,37.05,37.08,28094.0,25.2128,25.2467,25.1517,25.172,28094.0
2016-08-01 11:15:00,37.05,37.07,36.94,37.0,25541.0,25.1517,25.1652,25.077,25.1177,25541.0
2016-08-01 11:20:00,37.0,37.06,36.86,36.86,22719.0,25.1177,25.1585,25.0227,25.0227,22719.0
2016-08-01 11:25:00,36.84,36.86,36.56,36.64,40181.0,25.0091,25.0227,24.819,24.8733,40181.0
2016-08-01 11:30:00,36.65,36.72,36.59,36.69,28984.0,24.8801,24.9276,24.8394,24.9073,28984.0
2016-08-01 11:35:00,36.72,36.85,36.7,36.75,21305.0,24.9276,25.0159,24.9141,24.948,21305.0
2016-08-01 11:40:00,36.75,36.98,36.72,36.98,63818.0,24.948,25.1041,24.9276,25.1041,63818.0
2016-08-01 11:45:00,36.98,37.16,36.93,37.1,26240.0,25.1041,25.2263,25.0702,25.1856,26240.0
2016-08-01 11:50:00,37.12,37.12,36.92,37.0,21322.0,25.1992,25.1992,25.0634,25.1177,21322.0
2016-08-01 11:55:00,37.01,37.11,37.0,37.07,23008.0,25.1245,25.1924,25.1177,25.1652,23008.0
2016-08-01 12:00:00,37.07,37.14,37.07,37.13,20254.0,25.1652,25.2128,25.1652,25.206,20254.0
2016-08-01 12:05:00,37.12,37.12,36.81,36.86,16028.0,25.1992,25.1992,24.9887,25.0227,16028.0
2016-08-01 12:10:00,36.84,36.84,36.72,36.76,15536.0,25.0091,25.0091,24.9276,24.9548,15536.0
2016-08-01 12:15:00,36.73,36.91,36.71,36.88,17874.0,24.9344,25.0566,24.9209,25.0363,17874.0
2016-08-01 12:20:00,36.86,36.86,36.78,36.81,20862.0,25.0227,25.0227,24.9684,24.9887,20862.0
2016-08-01 12:25:00,36.81,36.82,36.75,36.79,13126.0,24.9887,24.9955,24.948,24.9752,13126.0
2016-08-01 12:30:00,36.78,36.89,36.76,36.81,34086.0,24.9684,25.043,24.9548,24.9887,34086.0
2016-08-01 12:35:00,36.81,36.95,36.8,36.92,41531.0,24.9887,25.0838,24.9819,25.0634,41531.0
2016-08-01 12:40:00,36.91,37.02,36.9,37.02,40413.0,25.0566,25.1313,25.0498,25.1313,40413.0
2016-08-01 12:45:00,37.03,37.05,36.81,36.82,17231.0,25.1381,25.1517,24.9887,24.9955,17231.0
2016-08-01 12:50:00,36.79,36.82,36.73,36.79,9823.0,24.9752,24.9955,24.9344,24.9752,9823.0
2016-08-01 12:55:00,36.78,36.83,36.73,36.81,11381.0,24.9684,25.0023,24.9344,24.9887,11381.0
2016-08-01 13:00:00,36.79,36.8,36.73,36.78,13479.0,24.9752,24.9819,24.9344,24.9684,13479.0
2016-08-01 13:05:00,36.78,36.78,36.7,36.73,28189.0,24.9684,24.9684,24.9141,24.9344,28189.0
2016-08-01 13:10:00,36.73,36.74,36.63,36.7,9452.0,24.9344,24.9412,24.8665,24.9141,9452.0
2016-08-01 13:15:00,36.7,36.71,36.67,36.7,13331.0,24.9141,24.9209,24.8937,24.9141,13331.0
2016-08-01 13:20:00,36.7,36.78,36.68,36.78,17016.0,24.9141,24.9684,24.9005,24.9684,17016.0
2016-08-01 13:25:00,36.79,36.79,36.69,36.71,15850.0,24.9752,24.9752,24.9073,24.9209,15850.0
2016-08-01 13:30:00,36.7,36.76,36.7,36.72,8560.0,24.9141,24.9548,24.9141,24.9276,8560.0
2016-08-01 13:35:00,36.71,36.73,36.68,36.72,9862.0,24.9209,24.9344,24.9005,24.9276,9862.0
2016-08-01 13:40:00,36.71,36.71,36.58,36.62,15148.0,24.9209,24.9209,24.8326,24.8598,15148.0
2016-08-01 13:45:00,36.6,36.62,36.5,36.51,12287.0,24.8462,24.8598,24.7783,24.7851,12287.0
2016-08-01 13:50:00,36.51,36.62,36.44,36.6,49810.0,24.7851,24.8598,24.7376,24.8462,49810.0
2016-08-01 13:55:00,36.58,36.58,36.45,36.54,214034.0,24.8326,24.8326,24.7443,24.8054,214034.0
2016-08-01 14:00:00,36.52,36.62,36.51,36.61,37979.0,24.7919,24.8598,24.7851,24.853,37979.0
2016-08-01 14:05:00,36.6,36.65,36.57,36.64,9574.0,24.8462,24.8801,24.8258,24.8733,9574.0
2016-08-01 14:10:00,36.65,36.65,36.52,36.53,15432.0,24.8801,24.8801,24.7919,24.7987,15432.0
2016-08-01 14:15:00,36.54,36.58,36.47,36.57,44024.0,24.8054,24.8326,24.7579,24.8258,44024.0
2016-08-01 14:20:00,36.57,36.73,36.55,36.7,19187.0,24.8258,24.9344,24.8122,24.9141,19187.0
2016-08-01 14:25:00,36.71,36.74,36.58,36.73,26095.0,24.9209,24.9412,24.8326,24.9344,26095.0
2016-08-01 14:30:00,36.74,36.78,36.69,36.77,29712.0,24.9412,24.9684,24.9073,24.9616,29712.0
2016-08-01 14:35:00,36.77,36.83,36.73,36.8,34276.0,24.9616,25.0023,24.9344,24.9819,34276.0
2016-08-01 14:40:00,36.8,36.81,36.73,36.74,17115.0,24.9819,24.9887,24.9344,24.9412,17115.0
2016-08-01 14:45:00,36.75,36.78,36.73,36.74,17472.0,24.948,24.9684,24.9344,24.9412,17472.0
2016-08-01 14:50:00,36.74,36.84,36.71,36.79,28848.0,24.9412,25.0091,24.9209,24.9752,28848.0
2016-08-01 14:55:00,36.79,36.88,36.78,36.82,30600.0,24.9752,25.0363,24.9684,24.9955,30600.0
2016-08-01 15:00:00,36.81,36.82,36.74,36.75,50546.0,24.9887,24.9955,24.9412,24.948,50546.0
2016-08-01 15:05:00,36.76,36.85,36.75,36.81,20218.0,24.9548,25.0159,24.948,24.9887,20218.0
2016-08-01 15:10:00,36.81,36.84,36.79,36.82,35356.0,24.9887,25.0091,24.9752,24.9955,35356.0
2016-08-01 15:15:00,36.82,36.87,36.79,36.79,84990.0,24.9955,25.0295,24.9752,24.9752,84990.0
2016-08-01 15:20:00,36.79,36.81,36.74,36.81,32240.0,24.9752,24.9887,24.9412,24.9887,32240.0
2016-08-01 15:25:00,36.8,36.82,36.74,36.79,48134.0,24.9819,24.9955,24.9412,24.9752,48134.0
2016-08-01 15:30:00,36.78,36.79,36.74,36.77,33606.0,24.9684,24.9752,24.9412,24.9616,33606.0
2016-08-01 15:35:00,36.77,36.8,36.76,36.77,51260.0,24.9616,24.9819,24.9548,24.9616,51260.0
2016-08-01 15:40:00,36.77,36.94,36.73,36.94,84442.0,24.9616,25.077,24.9344,25.077,84442.0
2016-08-01 15:45:00,36.92,36.92,36.84,36.87,53022.0,25.0634,25.0634,25.0091,25.0295,53022.0
2016-08-01 15:50:00,36.86,36.89,36.85,36.87,83412.0,25.0227,25.043,25.0159,25.0295,83412.0
2016-08-01 15:55:00,36.87,36.97,36.85,36.9,117738.0,25.0295,25.0974,25.0159,25.0498,117738.0
2016-08-02 09:30:00,37.07,37.72,36.96,37.49,54135.0,25.1652,25.6065,25.0906,25.4504,54135.0
2016-08-02 09:35:00,37.45,37.83,37.4,37.58,30503.0,25.4232,25.6812,25.3893,25.5115,30503.0
2016-08-02 09:40:00,37.56,37.72,37.32,37.61,61252.0,25.4979,25.6065,25.335,25.5318,61252.0
2016-08-02 09:45:00,37.59,37.76,37.46,37.53,55792.0,25.5182,25.6337,25.43,25.4775,55792.0
2016-08-02 09:50:00,37.52,37.57,37.39,37.43,41682.0,25.4707,25.5047,25.3825,25.4096,41682.0
2016-08-02 09:55:00,37.44,37.57,37.39,37.54,36602.0,25.4164,25.5047,25.3825,25.4843,36602.0
2016-08-02 10:00:00,37.52,37.6,37.35,37.42,40458.0,25.4707,25.525,25.3553,25.4028,40458.0
2016-08-02 10:05:00,37.42,37.57,37.41,37.56,124901.0,25.4028,25.5047,25.3961,25.4979,124901.0
2016-08-02 10:10:00,37.56,37.58,37.1,37.21,96236.0,25.4979,25.5115,25.1856,25.2603,96236.0
2016-08-02 10:15:00,37.22,37.26,37.11,37.11,36419.0,25.2671,25.2942,25.1924,25.1924,36419.0
2016-08-02 10:20:00,37.13,37.32,37.12,37.23,28914.0,25.206,25.335,25.1992,25.2739,28914.0
2016-08-02 10:25:00,37.23,37.26,37.15,37.17,31535.0,25.2739,25.2942,25.2195,25.2331,31535.0
2016-08-02 10:30:00,37.17,37.17,37.08,37.13,32064.0,25.2331,25.2331,25.172,25.206,32064.0
2016-08-02 10:35:00,37.13,37.16,37.07,37.07,67821.0,25.206,25.2263,25.1652,25.1652,67821.0
2016-08-02 10:40:00,37.09,37.1,36.84,36.91,61296.0,25.1788,25.1856,25.0091,25.0566,61296.0
2016-08-02 10:45:00,36.92,37.0,36.88,36.9,51749.0,25.0634,25.1177,25.0363,25.0498,51749.0
2016-08-02 10:50:00,36.9,36.94,36.73,36.75,65774.0,25.0498,25.077,24.9344,24.948,65774.0
2016-08-02 10:55:00,36.72,36.82,36.54,36.57,35431.0,24.9276,24.9955,24.8054,24.8258,35431.0
2016-08-02 11:00:00,36.58,36.86,36.57,36.76,122278.0,24.8326,25.0227,24.8258,24.9548,122278.0
2016-08-02 11:05:00,36.75,36.76,36.68,36.75,51166.0,24.948,24.9548,24.9005,24.948,51166.0
2016-08-02 11:10:00,36.75,36.76,36.69,36.72,17860.0,24.948,24.9548,24.9073,24.9276,17860.0
2016-08-02 11:15:00,36.72,36.72,36.46,36.51,181723.0,24.9276,24.9276,24.7511,24.7851,181723.0
2016-08-02 11:20:00,36.5,36.73,36.5,36.66,110902.0,24.7783,24.9344,24.7783,24.8869,110902.0
2016-08-02 11:25:00,36.65,36.69,36.6,36.63,41356.0,24.8801,24.9073,24.8462,24.8665,41356.0
2016-08-02 11:30:00,36.63,36.83,36.63,36.74,54580.0,24.8665,25.0023,24.8665,24.9412,54580.0
2016-08-02 11:35:00,36.73,36.73,36.6,36.63,19739.0,24.9344,24.9344,24.8462,24.8665,19739.0
2016-08-02 11:40:00,36.62,36.79,36.62,36.7,24407.0,24.8598,24.9752,24.8598,24.9141,24407.0
2016-08-02 11:45:00,36.69,36.85,36.64,36.81,21102.0,24.9073,25.0159,24.8733,24.9887,21102.0
2016-08-02 11:50:00,36.8,36.83,36.69,36.74,32353.0,24.9819,25.0023,24.9073,24.9412,32353.0
2016-08-02 11:55:00,36.76,36.78,36.64,36.66,32564.0,24.9548,24.9684,24.8733,24.8869,32564.0
2016-08-02 12:00:00,36.66,36.68,36.51,36.53,24710.0,24.8869,24.9005,24.7851,24.7987,24710.0
2016-08-02 12:05:00,36.51,36.51,36.26,36.27,25146.0,24.7851,24.7851,24.6154,24.6222,25146.0
2016-08-02 12:10:00,36.26,36.44,36.24,36.44,21569.0,24.6154,24.7376,24.6018,24.7376,21569.0
2016-08-02 12:15:00,36.45,36.56,36.33,36.34,27348.0,24.7443,24.819,24.6629,24.6697,27348.0
2016-08-02 12:20:00,36.33,36.41,36.3,36.34,52621.0,24.6629,24.7172,24.6425,24.6697,52621.0
2016-08-02 12:25:00,36.34,36.4,36.19,36.22,254665.0,24.6697,24.7104,24.5678,24.5882,254665.0
2016-08-02 12:30:00,36.22,36.25,36.07,36.08,33178.0,24.5882,24.6086,24.4864,24.4932,33178.0
2016-08-02 12:35:00,36.08,36.13,36.07,36.08,13074.0,24.4932,24.5271,24.4864,24.4932,13074.0
2016-08-02 12:40:00,36.08,36.14,36.06,36.06,18719.0,24.4932,24.5339,24.4796,24.4796,18719.0
2016-08-02 12:45:00,36.07,36.18,36.05,36.17,33988.0,24.4864,24.5611,24.4728,24.5543,33988.0
2016-08-02 12:50:00,36.16,36.19,36.14,36.14,42168.0,24.5475,24.5678,24.5339,24.5339,42168.0
2016-08-02 12:55:00,36.15,36.19,36.11,36.18,41488.0,24.5407,24.5678,24.5135,24.5611,41488.0
2016-08-02 13:00:00,36.18,36.2,36.12,36.16,47939.0,24.5611,24.5746,24.5203,24.5475,47939.0
2016-08-02 13:05:00,36.16,36.16,36.03,36.05,68375.0,24.5475,24.5475,24.4592,24.4728,68375.0
2016-08-02 13:10:00,36.04,36.1,36.03,36.06,22531.0,24.466,24.5067,24.4592,24.4796,22531.0
2016-08-02 13:15:00,36.08,36.21,36.07,36.16,18470.0,24.4932,24.5814,24.4864,24.5475,18470.0
2016-08-02 13:20:00,36.17,36.21,36.1,36.11,24130.0,24.5543,24.5814,24.5067,24.5135,24130.0
2016-08-02 13:25:00,36.12,36.18,36.08,36.09,13485.0,24.5203,24.5611,24.4932,24.5,13485.0
2016-08-02 13:30:00,36.09,36.12,36.05,36.05,24011.0,24.5,24.5203,24.4728,24.4728,24011.0
2016-08-02 13:35:00,36.05,36.06,35.92,35.92,31229.0,24.4728,24.4796,24.3846,24.3846,31229.0
2016-08-02 13:40:00,35.93,35.94,35.8,35.8,24274.0,24.3913,24.3981,24.3031,24.3031,24274.0
2016-08-02 13:45:00,35.79,35.94,35.79,35.93,63248.0,24.2963,24.3981,24.2963,24.3913,63248.0
2016-08-02 13:50:00,35.93,35.96,35.91,35.93,23032.0,24.3913,24.4117,24.3778,24.3913,23032.0
2016-08-02 13:55:00,35.93,36.08,35.93,36.08,25893.0,24.3913,24.4932,24.3913,24.4932,25893.0
2016-08-02 14:00:00,36.09,36.18,36.08,36.18,31630.0,24.5,24.5611,24.4932,24.5611,31630.0
2016-08-02 14:05:00,36.19,36.56,36.19,36.55,37999.0,24.5678,24.819,24.5678,24.8122,37999.0
2016-08-02 14:10:00,36.56,36.59,36.5,36.55,47016.0,24.819,24.8394,24.7783,24.8122,47016.0
2016-08-02 14:15:00,36.54,36.75,36.43,36.72,54735.0,24.8054,24.948,24.7308,24.9276,54735.0
2016-08-02 14:20:00,36.7,36.92,36.68,36.91,61377.0,24.9141,25.0634,24.9005,25.0566,61377.0
2016-08-02 14:25:00,36.91,37.24,36.91,37.23,49762.0,25.0566,25.2806,25.0566,25.2739,49762.0
2016-08-02 14:30:00,37.23,37.23,37.17,37.17,75020.0,25.2739,25.2739,25.2331,25.2331,75020.0
2016-08-02 14:35:00,37.18,37.3,37.18,37.25,88542.0,25.2399,25.3214,25.2399,25.2874,88542.0
2016-08-02 14:40:00,37.25,37.59,37.18,37.59,45691.0,25.2874,25.5182,25.2399,25.5182,45691.0
2016-08-02 14:45:00,37.58,37.66,37.4,37.52,66294.0,25.5115,25.5658,25.3893,25.4707,66294.0
2016-08-02 14:50:00,37.53,37.56,37.36,37.39,48480.0,25.4775,25.4979,25.3621,25.3825,48480.0
2016-08-02 14:55:00,37.39,37.56,37.37,37.41,63354.0,25.3825,25.4979,25.3689,25.3961,63354.0
2016-08-02 15:00:00,37.41,37.43,37.35,37.38,79373.0,25.3961,25.4096,25.3553,25.3757,79373.0
2016-08-02 15:05:00,37.39,37.47,37.3,37.47,72072.0,25.3825,25.4368,25.3214,25.4368,72072.0
2016-08-02 15:10:00,37.47,37.59,37.42,37.45,84346.0,25.4368,25.5182,25.4028,25.4232,84346.0
2016-08-02 15:15:00,37.44,37.45,37.26,37.33,64302.0,25.4164,25.4232,25.2942,25.3417,64302.0
2016-08-02 15:20:00,37.32,37.37,37.31,37.33,46862.0,25.335,25.3689,25.3282,25.3417,46862.0
2016-08-02 15:25:00,37.33,37.5,37.29,37.49,71280.0,25.3417,25.4571,25.3146,25.4504,71280.0
2016-08-02 15:30:00,37.5,37.55,37.45,37.5,97907.0,25.4571,25.4911,25.4232,25.4571,97907.0
2016-08-02 15:35:00,37.49,37.53,37.23,37.36,93338.0,25.4504,25.4775,25.2739,25.3621,93338.0
2016-08-02 15:40:00,37.35,37.46,37.26,37.44,62245.0,25.3553,25.43,25.2942,25.4164,62245.0
2016-08-02 15:45:00,37.45,37.48,37.26,37.29,104550.0,25.4232,25.4436,25.2942,25.3146,104550.0
2016-08-02 15:50:00,37.29,37.36,37.29,37.33,117902.0,25.3146,25.3621,25.3146,25.3417,117902.0
2016-08-02 15:55:00,37.33,37.43,37.32,37.43,139424.0,25.3417,25.4096,25.335,25.4096,139424.0
2016-08-03 09:30:00,37.39,37.39,36.25,36.68,83010.0,25.3825,25.3825,24.6086,24.9005,83010.0
2016-08-03 09:35:00,36.61,37.1,36.44,37.04,95759.0,24.853,25.1856,24.7376,25.1449,95759.0
2016-08-03 09:40:00,37.06,37.08,36.41,36.5,164174.0,25.1585,25.172,24.7172,24.7783,164174.0
2016-08-03 09:45:00,36.44,36.63,36.31,36.35,129547.0,24.7376,24.8665,24.6493,24.6765,129547.0
2016-08-03 09:50:00,36.34,36.36,35.5,35.59,143414.0,24.6697,24.6833,24.0994,24.1605,143414.0
2016-08-03 09:55:00,35.56,35.68,35.46,35.62,138192.0,24.1402,24.2216,24.0723,24.1809,138192.0
2016-08-03 10:00:00,35.66,36.31,35.35,36.27,71701.0,24.2081,24.6493,23.9976,24.6222,71701.0
2016-08-03 10:05:00,36.26,36.39,36.12,36.29,62870.0,24.6154,24.7036,24.5203,24.6357,62870.0
2016-08-03 10:10:00,36.29,36.63,36.21,36.55,71449.0,24.6357,24.8665,24.5814,24.8122,71449.0
2016-08-03 10:15:00,36.54,36.6,36.11,36.12,58603.0,24.8054,24.8462,24.5135,24.5203,58603.0
2016-08-03 10:20:00,36.09,36.32,35.89,35.93,54990.0,24.5,24.6561,24.3642,24.3913,54990.0
2016-08-03 10:25:00,35.94,36.0,35.66,35.82,133337.0,24.3981,24.4389,24.2081,24.3167,133337.0
2016-08-03 10:30:00,35.73,36.12,35.71,36.08,85064.0,24.2556,24.5203,24.242,24.4932,85064.0
2016-08-03 10:35:00,36.08,36.16,35.94,36.0,79949.0,24.4932,24.5475,24.3981,24.4389,79949.0
2016-08-03 10:40:00,36.01,36.15,35.79,36.08,44456.0,24.4457,24.5407,24.2963,24.4932,44456.0
2016-08-03 10:45:00,36.07,36.11,35.88,36.06,40441.0,24.4864,24.5135,24.3574,24.4796,40441.0
2016-08-03 10:50:00,36.09,36.24,35.96,35.98,105881.0,24.5,24.6018,24.4117,24.4253,105881.0
2016-08-03 10:55:00,35.96,36.07,35.74,35.77,27958.0,24.4117,24.4864,24.2624,24.2827,27958.0
2016-08-03 11:00:00,35.78,35.87,35.54,35.83,100579.0,24.2895,24.3506,24.1266,24.3235,100579.0
2016-08-03 11:05:00,35.83,36.01,35.78,35.95,68270.0,24.3235,24.4457,24.2895,24.4049,68270.0
2016-08-03 11:10:00,35.96,36.5,35.87,36.46,81206.0,24.4117,24.7783,24.3506,24.7511,81206.0
2016-08-03 11:15:00,36.48,37.12,36.39,36.96,56442.0,24.7647,25.1992,24.7036,25.0906,56442.0
2016-08-03 11:20:00,36.92,37.2,36.89,36.95,68456.0,25.0634,25.2535,25.043,25.0838,68456.0
2016-08-03 11:25:00,37.04,37.05,36.77,36.92,41360.0,25.1449,25.1517,24.9616,25.0634,41360.0
2016-08-03 11:30:00,36.92,37.07,36.79,36.82,125829.0,25.0634,25.1652,24.9752,24.9955,125829.0
2016-08-03 11:35:00,36.85,37.19,36.74,37.18,67567.0,25.0159,25.2467,24.9412,25.2399,67567.0
2016-08-03 11:40:00,37.18,37.56,37.15,37.5,86193.0,25.2399,25.4979,25.2195,25.4571,86193.0
2016-08-03 11:45:00,37.51,37.84,37.49,37.77,56453.0,25.4639,25.688,25.4504,25.6404,56453.0
2016-08-03 11:50:00,37.79,38.44,37.79,38.3,92204.0,25.654,26.0953,25.654,26.0002,92204.0
2016-08-03 11:55:00,38.35,38.65,38.23,38.54,78071.0,26.0342,26.2378,25.9527,26.1632,78071.0
2016-08-03 12:00:00,38.46,38.75,38.33,38.66,56302.0,26.1089,26.3057,26.0206,26.2446,56302.0
2016-08-03 12:05:00,38.68,38.88,38.5,38.85,38854.0,26.2582,26.394,26.136,26.3736,38854.0
2016-08-03 12:10:00,38.86,39.09,38.66,38.68,50474.0,26.3804,26.5365,26.2446,26.2582,50474.0
2016-08-03 12:15:00,38.66,38.9,38.66,38.82,56515.0,26.2446,26.4075,26.2446,26.3532,56515.0
2016-08-03 12:20:00,38.82,38.83,38.5,38.56,53653.0,26.3532,26.36,26.136,26.1767,53653.0
2016-08-03 12:25:00,38.56,38.62,38.45,38.52,40594.0,26.1767,26.2175,26.1021,26.1496,40594.0
2016-08-03 12:30:00,38.54,38.99,38.52,38.97,141056.0,26.1632,26.4686,26.1496,26.4551,141056.0
2016-08-03 12:35:00,39.01,39.02,38.74,38.88,103927.0,26.4822,26.489,26.2989,26.394,103927.0
2016-08-03 12:40:00,38.88,38.91,38.66,38.7,40013.0,26.394,26.4143,26.2446,26.2718,40013.0
2016-08-03 12:45:00,38.64,38.74,38.6,38.62,42664.0,26.231,26.2989,26.2039,26.2175,42664.0
2016-08-03 12:50:00,38.62,38.75,38.61,38.67,34934.0,26.2175,26.3057,26.2107,26.2514,34934.0
2016-08-03 12:55:00,38.7,38.75,38.63,38.72,26283.0,26.2718,26.3057,26.2243,26.2854,26283.0
2016-08-03 13:00:00,38.71,38.72,38.54,38.61,40437.0,26.2786,26.2854,26.1632,26.2107,40437.0
2016-08-03 13:05:00,38.61,38.65,38.59,38.62,21143.0,26.2107,26.2378,26.1971,26.2175,21143.0
2016-08-03 13:10:00,38.61,38.62,38.41,38.46,16644.0,26.2107,26.2175,26.0749,26.1089,16644.0
2016-08-03 13:15:00,38.45,38.49,38.37,38.42,13654.0,26.1021,26.1292,26.0478,26.0817,13654.0
2016-08-03 13:20:00,38.41,38.63,38.41,38.57,20652.0,26.0749,26.2243,26.0749,26.1835,20652.0
2016-08-03 13:25:00,38.57,38.67,38.57,38.64,24821.0,26.1835,26.2514,26.1835,26.231,24821.0
2016-08-03 13:30:00,38.61,38.61,38.49,38.6,40972.0,26.2107,26.2107,26.1292,26.2039,40972.0
2016-08-03 13:35:00,38.58,38.76,38.56,38.74,61685.0,26.1903,26.3125,26.1767,26.2989,61685.0
2016-08-03 13:40:00,38.71,38.91,38.65,38.83,42412.0,26.2786,26.4143,26.2378,26.36,42412.0
2016-08-03 13:45:00,38.83,38.92,38.81,38.85,11894.0,26.36,26.4211,26.3465,26.3736,11894.0
2016-08-03 13:50:00,38.83,38.83,38.47,38.47,19870.0,26.36,26.36,26.1156,26.1156,19870.0
2016-08-03 13:55:00,38.51,38.61,38.45,38.61,16600.0,26.1428,26.2107,26.1021,26.2107,16600.0
2016-08-03 14:00:00,38.61,38.77,38.58,38.58,44788.0,26.2107,26.3193,26.1903,26.1903,44788.0
2016-08-03 14:05:00,38.55,38.63,38.53,38.58,45470.0,26.1699,26.2243,26.1564,26.1903,45470.0
2016-08-03 14:10:00,38.56,38.73,38.56,38.62,72996.0,26.1767,26.2921,26.1767,26.2175,72996.0
2016-08-03 14:15:00,38.62,38.64,38.38,38.43,63454.0,26.2175,26.231,26.0545,26.0885,63454.0
2016-08-03 14:20:00,38.43,38.45,38.26,38.29,24027.0,26.0885,26.1021,25.9731,25.9934,24027.0
2016-08-03 14:25:00,38.29,38.34,38.27,38.3,24082.0,25.9934,26.0274,25.9799,26.0002,24082.0
2016-08-03 14:30:00,38.31,38.38,38.25,38.35,81972.0,26.007,26.0545,25.9663,26.0342,81972.0
2016-08-03 14:35:00,38.32,38.32,38.13,38.2,32545.0,26.0138,26.0138,25.8848,25.9323,32545.0
2016-08-03 14:40:00,38.2,38.3,38.19,38.26,18352.0,25.9323,26.0002,25.9256,25.9731,18352.0
2016-08-03 14:45:00,38.27,38.28,38.14,38.16,29204.0,25.9799,25.9867,25.8916,25.9052,29204.0
2016-08-03 14:50:00,38.16,38.38,38.14,38.38,27629.0,25.9052,26.0545,25.8916,26.0545,27629.0
2016-08-03 14:55:00,38.36,38.37,38.26,38.29,18705.0,26.041,26.0478,25.9731,25.9934,18705.0
2016-08-03 15:00:00,38.27,38.34,38.24,38.27,24149.0,25.9799,26.0274,25.9595,25.9799,24149.0
2016-08-03 15:05:00,38.28,38.42,38.28,38.33,19333.0,25.9867,26.0817,25.9867,26.0206,19333.0
2016-08-03 15:10:00,38.31,38.44,38.29,38.39,24268.0,26.007,26.0953,25.9934,26.0613,24268.0
2016-08-03 15:15:00,38.38,38.51,38.37,38.49,40038.0,26.0545,26.1428,26.0478,26.1292,40038.0
2016-08-03 15:20:00,38.48,38.49,38.33,38.39,33493.0,26.1224,26.1292,26.0206,26.0613,33493.0
2016-08-03 15:25:00,38.38,38.54,38.38,38.52,30491.0,26.0545,26.1632,26.0545,26.1496,30491.0
2016-08-03 15:30:00,38.53,38.53,38.39,38.44,35984.0,26.1564,26.1564,26.0613,26.0953,35984.0
2016-08-03 15:35:00,38.44,38.52,38.43,38.52,49424.0,26.0953,26.1496,26.0885,26.1496,49424.0
2016-08-03 15:40:00,38.51,38.53,38.46,38.52,53644.0,26.1428,26.1564,26.1089,26.1496,53644.0
2016-08-03 15:45:00,38.52,38.56,38.46,38.46,75868.0,26.1496,26.1767,26.1089,26.1089,75868.0
2016-08-03 15:50:00,38.46,38.51,38.44,38.45,98599.0,26.1089,26.1428,26.0953,26.1021,98599.0
2016-08-03 15:55:00,38.46,38.56,38.44,38.52,151502.0,26.1089,26.1767,26.0953,26.1496,151502.0
2016-08-04 09:30:00,38.91,39.24,38.87,39.15,37107.0,26.4143,26.6384,26.3872,26.5773,37107.0
2016-08-04 09:35:00,39.15,39.42,38.98,39.41,48887.0,26.5773,26.7606,26.4619,26.7538,48887.0
2016-08-04 09:40:00,39.35,39.52,39.2,39.37,24973.0,26.713,26.8284,26.6112,26.7266,24973.0
2016-08-04 09:45:00,39.36,39.38,39.04,39.27,40451.0,26.7198,26.7334,26.5026,26.6587,40451.0
2016-08-04 09:50:00,39.21,39.45,39.1,39.32,41046.0,26.618,26.7809,26.5433,26.6927,41046.0
2016-08-04 09:55:00,39.3,39.34,39.12,39.19,45369.0,26.6791,26.7062,26.5569,26.6044,45369.0
2016-08-04 10:00:00,39.19,39.36,39.06,39.21,50012.0,26.6044,26.7198,26.5162,26.618,50012.0
2016-08-04 10:05:00,39.24,39.31,39.09,39.1,45871.0,26.6384,26.6859,26.5365,26.5433,45871.0
2016-08-04 10:10:00,39.13,39.33,39.13,39.24,31018.0,26.5637,26.6995,26.5637,26.6384,31018.0
2016-08-04 10:15:00,39.25,39.29,39.03,39.05,58111.0,26.6451,26.6723,26.4958,26.5094,58111.0
2016-08-04 10:20:00,39.07,39.12,38.92,39.09,41102.0,26.523,26.5569,26.4211,26.5365,41102.0
2016-08-04 10:25:00,39.09,39.22,38.98,39.06,84066.0,26.5365,26.6248,26.4619,26.5162,84066.0
2016-08-04 10:30:00,39.05,39.25,39.04,39.04,68241.0,26.5094,26.6451,26.5026,26.5026,68241.0
2016-08-04 10:35:00,39.1,39.24,39.06,39.15,27649.0,26.5433,26.6384,26.5162,26.5773,27649.0
2016-08-04 10:40:00,39.16,39.19,39.04,39.17,32385.0,26.5841,26.6044,26.5026,26.5908,32385.0
2016-08-04 10:45:00,39.18,39.22,38.97,38.98,57069.0,26.5976,26.6248,26.4551,26.4619,57069.0
2016-08-04 10:50:00,38.97,39.05,38.79,38.9,29694.0,26.4551,26.5094,26.3329,26.4075,29694.0
2016-08-04 10:55:00,38.89,38.95,38.85,38.91,20311.0,26.4008,26.4415,26.3736,26.4143,20311.0
2016-08-04 11:00:00,38.91,38.99,38.86,38.92,31767.0,26.4143,26.4686,26.3804,26.4211,31767.0
2016-08-04 11:05:00,38.94,39.24,38.86,39.22,78962.0,26.4347,26.6384,26.3804,26.6248,78962.0
2016-08-04 11:10:00,39.21,39.21,38.9,38.99,15939.0,26.618,26.618,26.4075,26.4686,15939.0
2016-08-04 11:15:00,38.98,39.04,38.82,38.95,34166.0,26.4619,26.5026,26.3532,26.4415,34166.0
2016-08-04 11:20:00,38.95,39.06,38.93,38.99,31519.0,26.4415,26.5162,26.4279,26.4686,31519.0
2016-08-04 11:25:00,39.01,39.24,38.99,39.18,16550.0,26.4822,26.6384,26.4686,26.5976,16550.0
2016-08-04 11:30:00,39.21,39.44,39.21,39.44,21248.0,26.618,26.7741,26.618,26.7741,21248.0
2016-08-04 11:35:00,39.42,39.55,39.41,39.54,33545.0,26.7606,26.8488,26.7538,26.842,33545.0
2016-08-04 11:40:00,39.51,39.73,39.51,39.66,30375.0,26.8217,26.971,26.8217,26.9235,30375.0
2016-08-04 11:45:00,39.66,39.84,39.61,39.84,25227.0,26.9235,27.0457,26.8895,27.0457,25227.0
2016-08-04 11:50:00,39.84,39.97,39.81,39.97,23359.0,27.0457,27.1339,27.0253,27.1339,23359.0
2016-08-04 11:55:00,39.98,40.5,39.95,40.46,128913.0,27.1407,27.4937,27.1203,27.4666,128913.0
2016-08-04 12:00:00,40.45,40.49,40.26,40.39,55990.0,27.4598,27.4869,27.3308,27.419,55990.0
2016-08-04 12:05:00,40.45,40.64,40.34,40.37,109687.0,27.4598,27.5888,27.3851,27.4055,109687.0
2016-08-04 12:10:00,40.37,40.44,40.1,40.23,71746.0,27.4055,27.453,27.2222,27.3104,71746.0
2016-08-04 12:15:00,40.23,40.46,40.23,40.41,18597.0,27.3104,27.4666,27.3104,27.4326,18597.0
2016-08-04 12:20:00,40.38,40.42,40.34,40.34,12402.0,27.4123,27.4394,27.3851,27.3851,12402.0
2016-08-04 12:25:00,40.33,40.33,40.18,40.21,25800.0,27.3783,27.3783,27.2765,27.2969,25800.0
2016-08-04 12:30:00,40.23,40.3,40.2,40.24,15274.0,27.3104,27.3579,27.2901,27.3172,15274.0
2016-08-04 12:35:00,40.22,40.43,40.22,40.37,18237.0,27.3036,27.4462,27.3036,27.4055,18237.0
2016-08-04 12:40:00,40.38,40.44,40.32,40.35,10793.0,27.4123,27.453,27.3715,27.3919,10793.0
2016-08-04 12:45:00,40.34,40.54,40.3,40.45,26590.0,27.3851,27.5209,27.3579,27.4598,26590.0
2016-08-04 12:50:00,40.43,40.6,40.41,40.51,19126.0,27.4462,27.5616,27.4326,27.5005,19126.0
2016-08-04 12:55:00,40.48,40.68,40.46,40.59,21812.0,27.4801,27.6159,27.4666,27.5548,21812.0
2016-08-04 13:00:00,40.61,40.74,40.54,40.67,20271.0,27.5684,27.6566,27.5209,27.6091,20271.0
2016-08-04 13:05:00,40.67,40.73,40.66,40.68,23400.0,27.6091,27.6499,27.6023,27.6159,23400.0
2016-08-04 13:10:00,40.7,40.74,40.61,40.65,21635.0,27.6295,27.6566,27.5684,27.5955,21635.0
2016-08-04 13:15:00,40.65,40.72,40.65,40.7,21564.0,27.5955,27.6431,27.5955,27.6295,21564.0
2016-08-04 13:20:00,40.68,40.72,40.6,40.6,7971.0,27.6159,27.6431,27.5616,27.5616,7971.0
2016-08-04 13:25:00,40.62,40.71,40.62,40.7,28851.0,27.5752,27.6363,27.5752,27.6295,28851.0
2016-08-04 13:30:00,40.7,40.84,40.7,40.78,26266.0,27.6295,27.7245,27.6295,27.6838,26266.0
2016-08-04 13:35:00,40.79,40.79,40.69,40.76,17950.0,27.6906,27.6906,27.6227,27.6702,17950.0
2016-08-04 13:40:00,40.77,40.78,40.67,40.78,23219.0,27.677,27.6838,27.6091,27.6838,23219.0
2016-08-04 13:45:00,40.78,40.84,40.74,40.76,18544.0,27.6838,27.7245,27.6566,27.6702,18544.0
2016-08-04 13:50:00,40.75,40.82,40.66,40.69,19627.0,27.6634,27.711,27.6023,27.6227,19627.0
2016-08-04 13:55:00,40.68,40.72,40.62,40.66,11599.0,27.6159,27.6431,27.5752,27.6023,11599.0
2016-08-04 14:00:00,40.65,40.68,40.48,40.48,24675.0,27.5955,27.6159,27.4801,27.4801,24675.0
2016-08-04 14:05:00,40.46,40.69,40.46,40.61,28083.0,27.4666,27.6227,27.4666,27.5684,28083.0
2016-08-04 14:10:00,40.6,40.7,40.58,40.64,20965.0,27.5616,27.6295,27.548,27.5888,20965.0
2016-08-04 14:15:00,40.62,40.63,40.35,40.35,29174.0,27.5752,27.582,27.3919,27.3919,29174.0
2016-08-04 14:20:00,40.37,40.49,40.29,40.48,39861.0,27.4055,27.4869,27.3512,27.4801,39861.0
2016-08-04 14:25:00,40.48,40.5,40.38,40.41,15719.0,27.4801,27.4937,27.4123,27.4326,15719.0
2016-08-04 14:30:00,40.41,40.57,40.41,40.49,37876.0,27.4326,27.5412,27.4326,27.4869,37876.0
2016-08-04 14:35:00,40.49,40.62,40.45,40.58,19065.0,27.4869,27.5752,27.4598,27.548,19065.0
2016-08-04 14:40:00,40.56,40.56,40.46,40.48,59215.0,27.5345,27.5345,27.4666,27.4801,59215.0
2016-08-04 14:45:00,40.46,40.52,40.46,40.5,9564.0,27.4666,27.5073,27.4666,27.4937,9564.0
2016-08-04 14:50:00,40.48,40.52,40.46,40.47,12571.0,27.4801,27.5073,27.4666,27.4734,12571.0
2016-08-04 14:55:00,40.48,40.51,40.45,40.47,9187.0,27.4801,27.5005,27.4598,27.4734,9187.0
2016-08-04 15:00:00,40.46,40.47,40.35,40.38,10098.0,27.4666,27.4734,27.3919,27.4123,10098.0
2016-08-04 15:05:00,40.39,40.41,40.35,40.37,13807.0,27.419,27.4326,27.3919,27.4055,13807.0
2016-08-04 15:10:00,40.37,40.42,40.35,40.37,48740.0,27.4055,27.4394,27.3919,27.4055,48740.0
2016-08-04 15:15:00,40.35,40.37,40.11,40.15,83189.0,27.3919,27.4055,27.229,27.2561,83189.0
2016-08-04 15:20:00,40.16,40.18,40.1,40.12,12850.0,27.2629,27.2765,27.2222,27.2358,12850.0
2016-08-04 15:25:00,40.14,40.23,40.13,40.23,25217.0,27.2493,27.3104,27.2425,27.3104,25217.0
2016-08-04 15:30:00,40.22,40.22,40.15,40.15,61247.0,27.3036,27.3036,27.2561,27.2561,61247.0
2016-08-04 15:35:00,40.16,40.27,40.15,40.2,44166.0,27.2629,27.3376,27.2561,27.2901,44166.0
2016-08-04 15:40:00,40.21,40.25,40.15,40.18,64600.0,27.2969,27.324,27.2561,27.2765,64600.0
2016-08-04 15:45:00,40.19,40.32,40.19,40.23,93814.0,27.2833,27.3715,27.2833,27.3104,93814.0
2016-08-04 15:50:00,40.23,40.32,40.23,40.3,73284.0,27.3104,27.3715,27.3104,27.3579,73284.0
2016-08-04 15:55:00,40.29,40.6,40.24,40.47,339364.0,27.3512,27.5616,27.3172,27.4734,339364.0
2016-08-05 09:30:00,40.38,40.58,39.77,39.87,25279.0,27.4123,27.548,26.9982,27.066,25279.0
2016-08-05 09:35:00,39.91,39.94,39.65,39.69,30009.0,27.0932,27.1136,26.9167,26.9438,30009.0
2016-08-05 09:40:00,39.68,39.82,39.5,39.53,21667.0,26.9371,27.0321,26.8149,26.8352,21667.0
2016-08-05 09:45:00,39.55,39.65,39.44,39.56,30601.0,26.8488,26.9167,26.7741,26.8556,30601.0
2016-08-05 09:50:00,39.56,39.69,39.5,39.69,38424.0,26.8556,26.9438,26.8149,26.9438,38424.0
2016-08-05 09:55:00,39.68,40.02,39.64,39.95,34191.0,26.9371,27.1679,26.9099,27.1203,34191.0
2016-08-05 10:00:00,39.96,40.08,39.92,40.0,40988.0,27.1271,27.2086,27.1,27.1543,40988.0
2016-08-05 10:05:00,39.98,39.98,39.82,39.88,60625.0,27.1407,27.1407,27.0321,27.0728,60625.0
2016-08-05 10:10:00,39.92,40.09,39.87,40.02,24291.0,27.1,27.2154,27.066,27.1679,24291.0
2016-08-05 10:15:00,40.02,40.3,39.98,40.3,25746.0,27.1679,27.3579,27.1407,27.3579,25746.0
2016-08-05 10:20:00,40.3,40.49,40.24,40.45,61532.0,27.3579,27.4869,27.3172,27.4598,61532.0
2016-08-05 10:25:00,40.42,40.57,40.38,40.5,45783.0,27.4394,27.5412,27.4123,27.4937,45783.0
2016-08-05 10:30:00,40.47,40.61,40.44,40.51,43278.0,27.4734,27.5684,27.453,27.5005,43278.0
2016-08-05 10:35:00,40.5,40.57,40.49,40.52,21695.0,27.4937,27.5412,27.4869,27.5073,21695.0
2016-08-05 10:40:00,40.51,40.61,40.46,40.58,35576.0,27.5005,27.5684,27.4666,27.548,35576.0
2016-08-05 10:45:00,40.58,40.64,40.56,40.58,38269.0,27.548,27.5888,27.5345,27.548,38269.0
2016-08-05 10:50:00,40.58,40.69,40.56,40.68,32596.0,27.548,27.6227,27.5345,27.6159,32596.0
2016-08-05 10:55:00,40.66,40.79,40.64,40.79,19078.0,27.6023,27.6906,27.5888,27.6906,19078.0
2016-08-05 11:00:00,40.8,40.97,40.8,40.91,28729.0,27.6974,27.8128,27.6974,27.7721,28729.0
2016-08-05 11:05:00,40.92,41.06,40.92,41.05,24320.0,27.7788,27.8739,27.7788,27.8671,24320.0
2016-08-05 11:10:00,41.06,41.13,40.96,41.13,51350.0,27.8739,27.9214,27.806,27.9214,51350.0
2016-08-05 11:15:00,41.13,41.15,40.93,41.03,51955.0,27.9214,27.935,27.7856,27.8535,51955.0
2016-08-05 11:20:00,41.04,41.12,40.98,41.02,26224.0,27.8603,27.9146,27.8196,27.8467,26224.0
2016-08-05 11:25:00,41.02,41.07,40.93,41.05,38441.0,27.8467,27.8807,27.7856,27.8671,38441.0
2016-08-05 11:30:00,41.08,41.22,41.02,41.14,54907.0,27.8875,27.9825,27.8467,27.9282,54907.0
2016-08-05 11:35:00,41.14,41.18,41.02,41.13,31463.0,27.9282,27.9553,27.8467,27.9214,31463.0
2016-08-05 11:40:00,41.14,41.3,41.14,41.29,18031.0,27.9282,28.0368,27.9282,28.03,18031.0
2016-08-05 11:45:00,41.3,41.39,41.28,41.39,20028.0,28.0368,28.0979,28.0232,28.0979,20028.0
2016-08-05 11:50:00,41.38,41.43,41.35,41.39,18750.0,28.0911,28.1251,28.0707,28.0979,18750.0
2016-08-05 11:55:00,41.39,41.44,41.35,41.42,24304.0,28.0979,28.1318,28.0707,28.1183,24304.0
2016-08-05 12:00:00,41.43,41.54,41.43,41.5,33263.0,28.1251,28.1997,28.1251,28.1726,33263.0
2016-08-05 12:05:00,41.5,41.6,41.48,41.58,26289.0,28.1726,28.2405,28.159,28.2269,26289.0
2016-08-05 12:10:00,41.59,41.59,41.43,41.46,45367.0,28.2337,28.2337,28.1251,28.1454,45367.0
2016-08-05 12:15:00,41.44,41.48,41.21,41.25,32995.0,28.1318,28.159,27.9757,28.0029,32995.0
2016-08-05 12:20:00,41.25,41.3,41.21,41.26,13921.0,28.0029,28.0368,27.9757,28.0097,13921.0
2016-08-05 12:25:00,41.28,41.3,41.22,41.25,19447.0,28.0232,28.0368,27.9825,28.0029,19447.0
2016-08-05 12:30:00,41.31,41.33,41.24,41.28,7198.0,28.0436,28.0572,27.9961,28.0232,7198.0
2016-08-05 12:35:00,41.26,41.28,41.24,41.25,11302.0,28.0097,28.0232,27.9961,28.0029,11302.0
2016-08-05 12:40:00,41.25,41.31,41.23,41.27,14504.0,28.0029,28.0436,27.9893,28.0164,14504.0
2016-08-05 12:45:00,41.25,41.27,41.18,41.18,11986.0,28.0029,28.0164,27.9553,27.9553,11986.0
2016-08-05 12:50:00,41.17,41.18,41.11,41.11,31857.0,27.9486,27.9553,27.9078,27.9078,31857.0
2016-08-05 12:55:00,41.12,41.12,40.98,41.02,14233.0,27.9146,27.9146,27.8196,27.8467,14233.0
2016-08-05 13:00:00,41.05,41.12,41.05,41.07,18527.0,27.8671,27.9146,27.8671,27.8807,18527.0
2016-08-05 13:05:00,41.06,41.06,41.0,41.02,20667.0,27.8739,27.8739,27.8331,27.8467,20667.0
2016-08-05 13:10:00,40.99,41.08,40.96,41.07,19431.0,27.8264,27.8875,27.806,27.8807,19431.0
2016-08-05 13:15:00,41.04,41.04,40.99,41.03,21799.0,27.8603,27.8603,27.8264,27.8535,21799.0
2016-08-05 13:20:00,41.01,41.06,41.0,41.05,10635.0,27.8399,27.8739,27.8331,27.8671,10635.0
2016-08-05 13:25:00,41.05,41.07,40.97,41.02,20149.0,27.8671,27.8807,27.8128,27.8467,20149.0
2016-08-05 13:30:00,41.02,41.06,40.99,41.03,12024.0,27.8467,27.8739,27.8264,27.8535,12024.0
2016-08-05 13:35:00,41.03,41.08,41.01,41.07,14396.0,27.8535,27.8875,27.8399,27.8807,14396.0
2016-08-05 13:40:00,41.08,41.24,41.07,41.23,72598.0,27.8875,27.9961,27.8807,27.9893,72598.0
2016-08-05 13:45:00,41.23,41.3,41.22,41.29,10494.0,27.9893,28.0368,27.9825,28.03,10494.0
2016-08-05 13:50:00,41.29,41.31,41.25,41.27,23251.0,28.03,28.0436,28.0029,28.0164,23251.0
2016-08-05 13:55:00,41.27,41.29,41.24,41.27,19650.0,28.0164,28.03,27.9961,28.0164,19650.0
2016-08-05 14:00:00,41.27,41.4,41.25,41.4,17988.0,28.0164,28.1047,28.0029,28.1047,17988.0
2016-08-05 14:05:00,41.4,41.5,41.25,41.46,21625.0,28.1047,28.1726,28.0029,28.1454,21625.0
2016-08-05 14:10:00,41.45,41.66,41.45,41.65,42111.0,28.1386,28.2812,28.1386,28.2744,42111.0
2016-08-05 14:15:00,41.66,41.67,41.38,41.38,29214.0,28.2812,28.288,28.0911,28.0911,29214.0
2016-08-05 14:20:00,41.37,41.38,41.25,41.26,23206.0,28.0843,28.0911,28.0029,28.0097,23206.0
2016-08-05 14:25:00,41.26,41.34,41.22,41.31,17028.0,28.0097,28.064,27.9825,28.0436,17028.0
2016-08-05 14:30:00,41.32,41.43,41.32,41.42,23590.0,28.0504,28.1251,28.0504,28.1183,23590.0
2016-08-05 14:35:00,41.42,41.45,41.28,41.28,20647.0,28.1183,28.1386,28.0232,28.0232,20647.0
2016-08-05 14:40:00,41.27,41.28,41.24,41.26,29334.0,28.0164,28.0232,27.9961,28.0097,29334.0
2016-08-05 14:45:00,41.28,41.39,41.28,41.39,13798.0,28.0232,28.0979,28.0232,28.0979,13798.0
2016-08-05 14:50:00,41.39,41.42,41.36,41.39,19759.0,28.0979,28.1183,28.0775,28.0979,19759.0
2016-08-05 14:55:00,41.39,41.41,41.33,41.35,18986.0,28.0979,28.1115,28.0572,28.0707,18986.0
2016-08-05 15:00:00,41.34,41.4,41.34,41.36,19317.0,28.064,28.1047,28.064,28.0775,19317.0
2016-08-05 15:05:00,41.35,41.37,41.35,41.37,14825.0,28.0707,28.0843,28.0707,28.0843,14825.0
2016-08-05 15:10:00,41.38,41.41,41.33,41.34,20513.0,28.0911,28.1115,28.0572,28.064,20513.0
2016-08-05 15:15:00,41.33,41.38,41.32,41.33,23661.0,28.0572,28.0911,28.0504,28.0572,23661.0
2016-08-05 15:20:00,41.33,41.39,41.33,41.37,40906.0,28.0572,28.0979,28.0572,28.0843,40906.0
2016-08-05 15:25:00,41.36,41.37,41.28,41.31,31784.0,28.0775,28.0843,28.0232,28.0436,31784.0
2016-08-05 15:30:00,41.3,41.32,41.27,41.29,31965.0,28.0368,28.0504,28.0164,28.03,31965.0
2016-08-05 15:35:00,41.29,41.33,41.26,41.26,45672.0,28.03,28.0572,28.0097,28.0097,45672.0
2016-08-05 15:40:00,41.27,41.35,41.26,41.33,38241.0,28.0164,28.0707,28.0097,28.0572,38241.0
2016-08-05 15:45:00,41.33,41.34,41.22,41.24,51007.0,28.0572,28.064,27.9825,27.9961,51007.0
2016-08-05 15:50:00,41.24,41.31,41.24,41.3,74119.0,27.9961,28.0436,27.9961,28.0368,74119.0
2016-08-05 15:55:00,41.3,41.31,41.26,41.28,95085.0,28.0368,28.0436,28.0097,28.0232,95085.0
2016-08-08 09:30:00,41.62,42.36,41.62,42.27,47829.0,28.254,28.7564,28.254,28.6953,47829.0
2016-08-08 09:35:00,42.35,42.82,42.25,42.37,49022.0,28.7496,29.0687,28.6817,28.7632,49022.0
2016-08-08 09:40:00,42.29,42.45,42.2,42.37,20968.0,28.7089,28.8175,28.6478,28.7632,20968.0
2016-08-08 09:45:00,42.35,42.57,42.32,42.42,16142.0,28.7496,28.899,28.7292,28.7971,16142.0
2016-08-08 09:50:00,42.46,42.54,42.42,42.48,20108.0,28.8243,28.8786,28.7971,28.8379,20108.0
2016-08-08 09:55:00,42.46,42.74,42.44,42.48,31953.0,28.8243,29.0144,28.8107,28.8379,31953.0
2016-08-08 10:00:00,42.51,42.55,42.42,42.48,22478.0,28.8582,28.8854,28.7971,28.8379,22478.0
2016-08-08 10:05:00,42.49,42.61,42.45,42.58,13047.0,28.8446,28.9261,28.8175,28.9057,13047.0
2016-08-08 10:10:00,42.58,42.61,42.46,42.59,49565.0,28.9057,28.9261,28.8243,28.9125,49565.0
2016-08-08 10:15:00,42.56,42.6,42.29,42.3,40227.0,28.8922,28.9193,28.7089,28.7157,40227.0
2016-08-08 10:20:00,42.3,42.3,42.05,42.17,27333.0,28.7157,28.7157,28.5459,28.6274,27333.0
2016-08-08 10:25:00,42.15,42.38,42.12,42.29,15230.0,28.6138,28.77,28.5935,28.7089,15230.0
2016-08-08 10:30:00,42.29,42.44,42.24,42.4,16902.0,28.7089,28.8107,28.6749,28.7835,16902.0
2016-08-08 10:35:00,42.42,42.43,42.27,42.31,10077.0,28.7971,28.8039,28.6953,28.7225,10077.0
2016-08-08 10:40:00,42.34,42.5,42.33,42.47,20383.0,28.7428,28.8514,28.736,28.8311,20383.0
2016-08-08 10:45:00,42.48,42.51,42.34,42.51,17254.0,28.8379,28.8582,28.7428,28.8582,17254.0
2016-08-08 10:50:00,42.51,42.6,42.34,42.56,11687.0,28.8582,28.9193,28.7428,28.8922,11687.0
2016-08-08 10:55:00,42.52,42.58,42.37,42.38,10940.0,28.865,28.9057,28.7632,28.77,10940.0
2016-08-08 11:00:00,42.39,42.52,42.34,42.52,17853.0,28.7768,28.865,28.7428,28.865,17853.0
2016-08-08 11:05:00,42.49,42.57,42.48,42.55,10505.0,28.8446,28.899,28.8379,28.8854,10505.0
2016-08-08 11:10:00,42.55,42.55,42.3,42.34,16080.0,28.8854,28.8854,28.7157,28.7428,16080.0
2016-08-08 11:15:00,42.37,42.4,42.32,42.34,27424.0,28.7632,28.7835,28.7292,28.7428,27424.0
2016-08-08 11:20:00,42.33,42.46,42.31,42.38,39663.0,28.736,28.8243,28.7225,28.77,39663.0
2016-08-08 11:25:00,42.38,42.48,42.3,42.31,18572.0,28.77,28.8379,28.7157,28.7225,18572.0
2016-08-08 11:30:00,42.32,42.43,42.32,42.34,12885.0,28.7292,28.8039,28.7292,28.7428,12885.0
2016-08-08 11:35:00,42.36,42.44,42.36,42.4,26933.0,28.7564,28.8107,28.7564,28.7835,26933.0
2016-08-08 11:40:00,42.39,42.44,42.38,42.43,14559.0,28.7768,28.8107,28.77,28.8039,14559.0
2016-08-08 11:45:00,42.42,42.46,42.26,42.28,25481.0,28.7971,28.8243,28.6885,28.7021,25481.0
2016-08-08 11:50:00,42.3,42.3,42.1,42.12,18392.0,28.7157,28.7157,28.5799,28.5935,18392.0
2016-08-08 11:55:00,42.13,42.28,42.13,42.25,7979.0,28.6003,28.7021,28.6003,28.6817,7979.0
2016-08-08 12:00:00,42.26,42.26,42.11,42.13,14387.0,28.6885,28.6885,28.5867,28.6003,14387.0
2016-08-08 12:05:00,42.14,42.21,42.14,42.2,11531.0,28.607,28.6546,28.607,28.6478,11531.0
2016-08-08 12:10:00,42.21,42.23,42.16,42.22,14350.0,28.6546,28.6681,28.6206,28.6614,14350.0
2016-08-08 12:15:00,42.22,42.3,42.22,42.3,13270.0,28.6614,28.7157,28.6614,28.7157,13270.0
2016-08-08 12:20:00,42.28,42.31,42.26,42.27,60038.0,28.7021,28.7225,28.6885,28.6953,60038.0
2016-08-08 12:25:00,42.28,42.33,42.22,42.26,18823.0,28.7021,28.736,28.6614,28.6885,18823.0
2016-08-08 12:30:00,42.24,42.27,42.19,42.24,11925.0,28.6749,28.6953,28.641,28.6749,11925.0
2016-08-08 12:35:00,42.25,42.38,42.22,42.38,31448.0,28.6817,28.77,28.6614,28.77,31448.0
2016-08-08 12:40:00,42.38,42.4,42.37,42.4,8432.0,28.77,28.7835,28.7632,28.7835,8432.0
2016-08-08 12:45:00,42.41,42.51,42.4,42.5,24567.0,28.7903,28.8582,28.7835,28.8514,24567.0
2016-08-08 12:50:00,42.51,42.54,42.37,42.38,8486.0,28.8582,28.8786,28.7632,28.77,8486.0
2016-08-08 12:55:00,42.36,42.48,42.36,42.47,9298.0,28.7564,28.8379,28.7564,28.8311,9298.0
2016-08-08 13:00:00,42.48,42.48,42.39,42.4,6915.0,28.8379,28.8379,28.7768,28.7835,6915.0
2016-08-08 13:05:00,42.39,42.42,42.34,42.37,3600.0,28.7768,28.7971,28.7428,28.7632,3600.0
2016-08-08 13:10:00,42.34,42.35,42.28,42.33,8632.0,28.7428,28.7496,28.7021,28.736,8632.0
2016-08-08 13:15:00,42.33,42.4,42.3,42.34,37931.0,28.736,28.7835,28.7157,28.7428,37931.0
2016-08-08 13:20:00,42.34,42.35,42.17,42.19,47804.0,28.7428,28.7496,28.6274,28.641,47804.0
2016-08-08 13:25:00,42.18,42.24,42.13,42.16,18982.0,28.6342,28.6749,28.6003,28.6206,18982.0
2016-08-08 13:30:00,42.16,42.19,42.07,42.07,18202.0,28.6206,28.641,28.5595,28.5595,18202.0
2016-08-08 13:35:00,42.05,42.15,42.05,42.11,17045.0,28.5459,28.6138,28.5459,28.5867,17045.0
2016-08-08 13:40:00,42.11,42.14,42.09,42.12,17806.0,28.5867,28.607,28.5731,28.5935,17806.0
2016-08-08 13:45:00,42.13,42.2,42.13,42.18,16775.0,28.6003,28.6478,28.6003,28.6342,16775.0
2016-08-08 13:50:00,42.18,42.34,42.18,42.34,13433.0,28.6342,28.7428,28.6342,28.7428,13433.0
2016-08-08 13:55:00,42.36,42.37,42.29,42.32,16078.0,28.7564,28.7632,28.7089,28.7292,16078.0
2016-08-08 14:00:00,42.29,42.4,42.28,42.37,40441.0,28.7089,28.7835,28.7021,28.7632,40441.0
2016-08-08 14:05:00,42.39,42.43,42.38,42.41,8731.0,28.7768,28.8039,28.77,28.7903,8731.0
2016-08-08 14:10:00,42.41,42.46,42.38,42.38,16146.0,28.7903,28.8243,28.77,28.77,16146.0
2016-08-08 14:15:00,42.4,42.41,42.29,42.32,31834.0,28.7835,28.7903,28.7089,28.7292,31834.0
2016-08-08 14:20:00,42.3,42.39,42.3,42.34,31946.0,28.7157,28.7768,28.7157,28.7428,31946.0
2016-08-08 14:25:00,42.35,42.36,42.31,42.35,15134.0,28.7496,28.7564,28.7225,28.7496,15134.0
2016-08-08 14:30:00,42.34,42.38,42.33,42.38,13688.0,28.7428,28.77,28.736,28.77,13688.0
2016-08-08 14:35:00,42.38,42.4,42.33,42.38,13093.0,28.77,28.7835,28.736,28.77,13093.0
2016-08-08 14:40:00,42.37,42.37,42.3,42.3,15071.0,28.7632,28.7632,28.7157,28.7157,15071.0
2016-08-08 14:45:00,42.31,42.37,42.29,42.3,46212.0,28.7225,28.7632,28.7089,28.7157,46212.0
2016-08-08 14:50:00,42.3,42.31,42.28,42.31,18925.0,28.7157,28.7225,28.7021,28.7225,18925.0
2016-08-08 14:55:00,42.31,42.38,42.29,42.29,9584.0,28.7225,28.77,28.7089,28.7089,9584.0
2016-08-08 15:00:00,42.3,42.3,42.28,42.29,11017.0,28.7157,28.7157,28.7021,28.7089,11017.0
2016-08-08 15:05:00,42.29,42.3,42.26,42.29,24258.0,28.7089,28.7157,28.6885,28.7089,24258.0
2016-08-08 15:10:00,42.28,42.3,42.12,42.15,21186.0,28.7021,28.7157,28.5935,28.6138,21186.0
2016-08-08 15:15:00,42.16,42.26,42.16,42.21,16069.0,28.6206,28.6885,28.6206,28.6546,16069.0
2016-08-08 15:20:00,42.21,42.21,42.13,42.14,13779.0,28.6546,28.6546,28.6003,28.607,13779.0
2016-08-08 15:25:00,42.15,42.18,42.11,42.16,23568.0,28.6138,28.6342,28.5867,28.6206,23568.0
2016-08-08 15:30:00,42.16,42.17,42.14,42.15,42161.0,28.6206,28.6274,28.607,28.6138,42161.0
2016-08-08 15:35:00,42.15,42.16,42.11,42.12,30708.0,28.6138,28.6206,28.5867,28.5935,30708.0
2016-08-08 15:40:00,42.12,42.22,42.11,42.21,35275.0,28.5935,28.6614,28.5867,28.6546,35275.0
2016-08-08 15:45:00,42.22,42.27,42.14,42.14,47646.0,28.6614,28.6953,28.607,28.607,47646.0
2016-08-08 15:50:00,42.14,42.16,42.12,42.13,47063.0,28.607,28.6206,28.5935,28.6003,47063.0
2016-08-08 15:55:00,42.13,42.15,42.08,42.1,200245.0,28.6003,28.6138,28.5663,28.5799,200245.0
2016-08-09 09:30:00,42.19,42.29,42.01,42.04,18450.0,28.641,28.7089,28.5188,28.5392,18450.0
2016-08-09 09:35:00,42.07,42.29,42.05,42.15,8850.0,28.5595,28.7089,28.5459,28.6138,8850.0
2016-08-09 09:40:00,42.23,42.49,41.93,42.39,27874.0,28.6681,28.8446,28.4645,28.7768,27874.0
2016-08-09 09:45:00,42.48,42.55,42.39,42.47,24279.0,28.8379,28.8854,28.7768,28.8311,24279.0
2016-08-09 09:50:00,42.5,42.57,42.33,42.34,42882.0,28.8514,28.899,28.736,28.7428,42882.0
2016-08-09 09:55:00,42.33,42.55,42.31,42.51,32777.0,28.736,28.8854,28.7225,28.8582,32777.0
2016-08-09 10:00:00,42.53,42.57,42.29,42.37,24950.0,28.8718,28.899,28.7089,28.7632,24950.0
2016-08-09 10:05:00,42.35,42.46,42.28,42.36,19604.0,28.7496,28.8243,28.7021,28.7564,19604.0
2016-08-09 10:10:00,42.36,42.55,42.34,42.48,9305.0,28.7564,28.8854,28.7428,28.8379,9305.0
2016-08-09 10:15:00,42.47,42.51,42.33,42.37,8580.0,28.8311,28.8582,28.736,28.7632,8580.0
2016-08-09 10:20:00,42.37,42.45,42.3,42.4,17584.0,28.7632,28.8175,28.7157,28.7835,17584.0
2016-08-09 10:25:00,42.4,42.45,42.29,42.35,13100.0,28.7835,28.8175,28.7089,28.7496,13100.0
2016-08-09 10:30:00,42.37,42.37,42.3,42.36,28125.0,28.7632,28.7632,28.7157,28.7564,28125.0
2016-08-09 10:35:00,42.34,42.43,42.32,42.35,11510.0,28.7428,28.8039,28.7292,28.7496,11510.0
2016-08-09 10:40:00,42.31,42.37,42.22,42.28,19347.0,28.7225,28.7632,28.6614,28.7021,19347.0
2016-08-09 10:45:00,42.27,42.36,42.01,42.02,20248.0,28.6953,28.7564,28.5188,28.5256,20248.0
2016-08-09 10:50:00,42.01,42.02,41.88,41.92,26914.0,28.5188,28.5256,28.4305,28.4577,26914.0
2016-08-09 10:55:00,41.94,42.02,41.9,41.91,20600.0,28.4713,28.5256,28.4441,28.4509,20600.0
2016-08-09 11:00:00,41.93,41.97,41.92,41.93,9767.0,28.4645,28.4916,28.4577,28.4645,9767.0
2016-08-09 11:05:00,41.91,42.12,41.9,41.93,28931.0,28.4509,28.5935,28.4441,28.4645,28931.0
2016-08-09 11:10:00,41.98,42.13,41.95,42.11,17717.0,28.4984,28.6003,28.4781,28.5867,17717.0
2016-08-09 11:15:00,42.08,42.14,42.05,42.12,14316.0,28.5663,28.607,28.5459,28.5935,14316.0
2016-08-09 11:20:00,42.1,42.24,42.08,42.2,10663.0,28.5799,28.6749,28.5663,28.6478,10663.0
2016-08-09 11:25:00,42.18,42.24,42.1,42.16,10239.0,28.6342,28.6749,28.5799,28.6206,10239.0
2016-08-09 11:30:00,42.16,42.26,42.14,42.19,11970.0,28.6206,28.6885,28.607,28.641,11970.0
2016-08-09 11:35:00,42.18,42.31,42.18,42.23,11668.0,28.6342,28.7225,28.6342,28.6681,11668.0
2016-08-09 11:40:00,42.26,42.26,42.16,42.17,5805.0,28.6885,28.6885,28.6206,28.6274,5805.0
2016-08-09 11:45:00,42.17,42.17,42.08,42.13,10986.0,28.6274,28.6274,28.5663,28.6003,10986.0
2016-08-09 11:50:00,42.12,42.16,42.06,42.09,19682.0,28.5935,28.6206,28.5527,28.5731,19682.0
2016-08-09 11:55:00,42.08,42.12,42.06,42.09,14651.0,28.5663,28.5935,28.5527,28.5731,14651.0
2016-08-09 12:00:00,42.12,42.16,42.05,42.08,19887.0,28.5935,28.6206,28.5459,28.5663,19887.0
2016-08-09 12:05:00,42.09,42.11,42.07,42.1,12321.0,28.5731,28.5867,28.5595,28.5799,12321.0
2016-08-09 12:10:00,42.11,42.14,42.02,42.02,12246.0,28.5867,28.607,28.5256,28.5256,12246.0
2016-08-09 12:15:00,42.03,42.07,42.01,42.05,9310.0,28.5324,28.5595,28.5188,28.5459,9310.0
2016-08-09 12:20:00,42.05,42.09,41.88,41.9,8881.0,28.5459,28.5731,28.4305,28.4441,8881.0
2016-08-09 12:25:00,41.9,41.9,41.78,41.79,10826.0,28.4441,28.4441,28.3627,28.3694,10826.0
2016-08-09 12:30:00,41.78,41.79,41.67,41.69,8749.0,28.3627,28.3694,28.288,28.3016,8749.0
2016-08-09 12:35:00,41.69,41.76,41.69,41.76,9890.0,28.3016,28.3491,28.3016,28.3491,9890.0
2016-08-09 12:40:00,41.76,41.82,41.73,41.81,7398.0,28.3491,28.3898,28.3287,28.383,7398.0
2016-08-09 12:45:00,41.8,41.8,41.77,41.8,4823.0,28.3762,28.3762,28.3559,28.3762,4823.0
2016-08-09 12:50:00,41.81,41.84,41.75,41.77,8953.0,28.383,28.4034,28.3423,28.3559,8953.0
2016-08-09 12:55:00,41.75,41.79,41.72,41.72,6448.0,28.3423,28.3694,28.3219,28.3219,6448.0
2016-08-09 13:00:00,41.75,41.78,41.73,41.77,11330.0,28.3423,28.3627,28.3287,28.3559,11330.0
2016-08-09 13:05:00,41.76,41.85,41.76,41.77,15258.0,28.3491,28.4102,28.3491,28.3559,15258.0
2016-08-09 13:10:00,41.8,41.8,41.77,41.8,4595.0,28.3762,28.3762,28.3559,28.3762,4595.0
2016-08-09 13:15:00,41.81,41.82,41.73,41.76,12500.0,28.383,28.3898,28.3287,28.3491,12500.0
2016-08-09 13:20:00,41.74,41.78,41.73,41.77,9258.0,28.3355,28.3627,28.3287,28.3559,9258.0
2016-08-09 13:25:00,41.76,41.79,41.71,41.74,33489.0,28.3491,28.3694,28.3151,28.3355,33489.0
2016-08-09 13:30:00,41.76,41.81,41.74,41.76,5622.0,28.3491,28.383,28.3355,28.3491,5622.0
2016-08-09 13:35:00,41.76,41.77,41.71,41.77,14205.0,28.3491,28.3559,28.3151,28.3559,14205.0
2016-08-09 13:40:00,41.77,41.81,41.71,41.74,30955.0,28.3559,28.383,28.3151,28.3355,30955.0
2016-08-09 13:45:00,41.73,41.77,41.71,41.74,16023.0,28.3287,28.3559,28.3151,28.3355,16023.0
2016-08-09 13:50:00,41.74,41.9,41.72,41.9,27603.0,28.3355,28.4441,28.3219,28.4441,27603.0
2016-08-09 13:55:00,41.88,41.94,41.86,41.9,9331.0,28.4305,28.4713,28.417,28.4441,9331.0
2016-08-09 14:00:00,41.88,41.95,41.88,41.91,6606.0,28.4305,28.4781,28.4305,28.4509,6606.0
2016-08-09 14:05:00,41.91,41.97,41.89,41.97,8710.0,28.4509,28.4916,28.4373,28.4916,8710.0
2016-08-09 14:10:00,41.98,41.98,41.93,41.93,8350.0,28.4984,28.4984,28.4645,28.4645,8350.0
2016-08-09 14:15:00,41.93,41.93,41.9,41.91,8468.0,28.4645,28.4645,28.4441,28.4509,8468.0
2016-08-09 14:20:00,41.91,41.94,41.88,41.9,9485.0,28.4509,28.4713,28.4305,28.4441,9485.0
2016-08-09 14:25:00,41.91,41.96,41.89,41.91,10913.0,28.4509,28.4849,28.4373,28.4509,10913.0
2016-08-09 14:30:00,41.92,41.92,41.85,41.88,19208.0,28.4577,28.4577,28.4102,28.4305,19208.0
2016-08-09 14:35:00,41.92,42.0,41.88,42.0,32403.0,28.4577,28.512,28.4305,28.512,32403.0
2016-08-09 14:40:00,41.99,42.03,41.99,42.0,13322.0,28.5052,28.5324,28.5052,28.512,13322.0
2016-08-09 14:45:00,41.99,42.06,41.98,42.01,9088.0,28.5052,28.5527,28.4984,28.5188,9088.0
2016-08-09 14:50:00,41.99,42.04,41.99,42.01,9746.0,28.5052,28.5392,28.5052,28.5188,9746.0
2016-08-09 14:55:00,42.04,42.04,42.0,42.0,8998.0,28.5392,28.5392,28.512,28.512,8998.0
2016-08-09 15:00:00,42.02,42.04,41.99,42.0,4962.0,28.5256,28.5392,28.5052,28.512,4962.0
2016-08-09 15:05:00,42.0,42.04,41.99,42.02,7042.0,28.512,28.5392,28.5052,28.5256,7042.0
2016-08-09 15:10:00,42.01,42.03,41.99,42.0,10550.0,28.5188,28.5324,28.5052,28.512,10550.0
2016-08-09 15:15:00,42.0,42.01,41.97,41.99,18227.0,28.512,28.5188,28.4916,28.5052,18227.0
2016-08-09 15:20:00,42.0,42.0,41.96,41.97,14778.0,28.512,28.512,28.4849,28.4916,14778.0
2016-08-09 15:25:00,41.98,42.02,41.97,42.01,14406.0,28.4984,28.5256,28.4916,28.5188,14406.0
2016-08-09 15:30:00,42.01,42.02,41.98,41.99,35267.0,28.5188,28.5256,28.4984,28.5052,35267.0
2016-08-09 15:35:00,41.99,42.01,41.98,42.0,72981.0,28.5052,28.5188,28.4984,28.512,72981.0
2016-08-09 15:40:00,42.0,42.08,42.0,42.07,27341.0,28.512,28.5663,28.512,28.5595,27341.0
2016-08-09 15:45:00,42.06,42.07,42.0,42.0,49413.0,28.5527,28.5595,28.512,28.512,49413.0
2016-08-09 15:50:00,42.01,42.01,41.95,41.98,39971.0,28.5188,28.5188,28.4781,28.4984,39971.0
2016-08-09 15:55:00,41.98,42.01,41.95,41.96,60199.0,28.4984,28.5188,28.4781,28.4849,60199.0
2016-08-10 09:30:00,42.16,42.46,41.9,41.92,38113.0,28.6206,28.8243,28.4441,28.4577,38113.0
2016-08-10 09:35:00,41.94,42.03,41.72,41.8,14175.0,28.4713,28.5324,28.3219,28.3762,14175.0
2016-08-10 09:40:00,41.9,42.03,41.73,41.84,9366.0,28.4441,28.5324,28.3287,28.4034,9366.0
2016-08-10 09:45:00,41.82,42.04,41.73,41.8,25246.0,28.3898,28.5392,28.3287,28.3762,25246.0
2016-08-10 09:50:00,41.78,41.97,41.73,41.92,25165.0,28.3627,28.4916,28.3287,28.4577,25165.0
2016-08-10 09:55:00,41.9,41.92,41.72,41.72,34117.0,28.4441,28.4577,28.3219,28.3219,34117.0
2016-08-10 10:00:00,41.75,41.85,41.69,41.79,22129.0,28.3423,28.4102,28.3016,28.3694,22129.0
2016-08-10 10:05:00,41.76,41.79,41.66,41.76,18946.0,28.3491,28.3694,28.2812,28.3491,18946.0
2016-08-10 10:10:00,41.77,41.93,41.73,41.93,58291.0,28.3559,28.4645,28.3287,28.4645,58291.0
2016-08-10 10:15:00,41.91,41.91,41.79,41.85,60142.0,28.4509,28.4509,28.3694,28.4102,60142.0
2016-08-10 10:20:00,41.88,42.06,41.88,42.05,23707.0,28.4305,28.5527,28.4305,28.5459,23707.0
2016-08-10 10:25:00,42.05,42.34,42.03,42.28,38649.0,28.5459,28.7428,28.5324,28.7021,38649.0
2016-08-10 10:30:00,42.26,42.42,42.25,42.25,11524.0,28.6885,28.7971,28.6817,28.6817,11524.0
2016-08-10 10:35:00,42.27,42.58,42.25,42.5,64611.0,28.6953,28.9057,28.6817,28.8514,64611.0
2016-08-10 10:40:00,42.52,42.62,42.24,42.61,65908.0,28.865,28.9329,28.6749,28.9261,65908.0
2016-08-10 10:45:00,42.57,42.63,42.54,42.54,15773.0,28.899,28.9397,28.8786,28.8786,15773.0
2016-08-10 10:50:00,42.55,42.6,42.47,42.47,11413.0,28.8854,28.9193,28.8311,28.8311,11413.0
2016-08-10 10:55:00,42.45,42.46,42.36,42.4,7708.0,28.8175,28.8243,28.7564,28.7835,7708.0
2016-08-10 11:00:00,42.43,42.48,42.19,42.25,28649.0,28.8039,28.8379,28.641,28.6817,28649.0
2016-08-10 11:05:00,42.23,42.24,42.02,42.08,25689.0,28.6681,28.6749,28.5256,28.5663,25689.0
2016-08-10 11:10:00,42.15,42.17,42.05,42.1,16936.0,28.6138,28.6274,28.5459,28.5799,16936.0
2016-08-10 11:15:00,42.09,42.13,42.0,42.09,36380.0,28.5731,28.6003,28.512,28.5731,36380.0
2016-08-10 11:20:00,42.09,42.15,42.07,42.14,29474.0,28.5731,28.6138,28.5595,28.607,29474.0
2016-08-10 11:25:00,42.12,42.14,42.01,42.03,28218.0,28.5935,28.607,28.5188,28.5324,28218.0
2016-08-10 11:30:00,42.04,42.05,41.85,41.98,50649.0,28.5392,28.5459,28.4102,28.4984,50649.0
2016-08-10 11:35:00,42.03,42.09,41.97,42.05,12089.0,28.5324,28.5731,28.4916,28.5459,12089.0
2016-08-10 11:40:00,42.02,42.03,41.9,41.9,10059.0,28.5256,28.5324,28.4441,28.4441,10059.0
2016-08-10 11:45:00,41.89,41.93,41.8,41.89,10241.0,28.4373,28.4645,28.3762,28.4373,10241.0
2016-08-10 11:50:00,41.93,42.03,41.93,41.99,12287.0,28.4645,28.5324,28.4645,28.5052,12287.0
2016-08-10 11:55:00,42.03,42.03,41.98,42.01,7498.0,28.5324,28.5324,28.4984,28.5188,7498.0
2016-08-10 12:00:00,42.0,42.04,41.98,42.01,11010.0,28.512,28.5392,28.4984,28.5188,11010.0
2016-08-10 12:05:00,42.02,42.09,42.01,42.09,4805.0,28.5256,28.5731,28.5188,28.5731,4805.0
2016-08-10 12:10:00,42.1,42.11,42.05,42.06,3656.0,28.5799,28.5867,28.5459,28.5527,3656.0
2016-08-10 12:15:00,42.04,42.05,41.97,42.04,8454.0,28.5392,28.5459,28.4916,28.5392,8454.0
2016-08-10 12:20:00,42.03,42.03,41.98,42.01,6850.0,28.5324,28.5324,28.4984,28.5188,6850.0
2016-08-10 12:25:00,42.0,42.03,41.98,41.98,5216.0,28.512,28.5324,28.4984,28.4984,5216.0
2016-08-10 12:30:00,41.98,42.11,41.97,42.11,8610.0,28.4984,28.5867,28.4916,28.5867,8610.0
2016-08-10 12:35:00,42.09,42.09,42.02,42.03,5840.0,28.5731,28.5731,28.5256,28.5324,5840.0
2016-08-10 12:40:00,42.04,42.08,41.99,42.0,7054.0,28.5392,28.5663,28.5052,28.512,7054.0
2016-08-10 12:45:00,42.01,42.04,41.96,42.01,6635.0,28.5188,28.5392,28.4849,28.5188,6635.0
2016-08-10 12:50:00,42.0,42.04,42.0,42.03,5400.0,28.512,28.5392,28.512,28.5324,5400.0
2016-08-10 12:55:00,42.02,42.03,41.97,42.0,8608.0,28.5256,28.5324,28.4916,28.512,8608.0
2016-08-10 13:00:00,42.02,42.05,41.99,42.04,7210.0,28.5256,28.5459,28.5052,28.5392,7210.0
2016-08-10 13:05:00,42.06,42.08,41.98,42.01,55871.0,28.5527,28.5663,28.4984,28.5188,55871.0
2016-08-10 13:10:00,42.01,42.02,41.97,42.02,11903.0,28.5188,28.5256,28.4916,28.5256,11903.0
2016-08-10 13:15:00,42.01,42.03,41.97,42.03,34635.0,28.5188,28.5324,28.4916,28.5324,34635.0
2016-08-10 13:20:00,42.04,42.04,41.98,42.0,20329.0,28.5392,28.5392,28.4984,28.512,20329.0
2016-08-10 13:25:00,42.0,42.04,41.98,42.02,13970.0,28.512,28.5392,28.4984,28.5256,13970.0
2016-08-10 13:30:00,42.03,42.04,42.02,42.03,4350.0,28.5324,28.5392,28.5256,28.5324,4350.0
2016-08-10 13:35:00,42.03,42.07,42.02,42.05,4149.0,28.5324,28.5595,28.5256,28.5459,4149.0
2016-08-10 13:40:00,42.05,42.32,42.04,42.31,73416.0,28.5459,28.7292,28.5392,28.7225,73416.0
2016-08-10 13:45:00,42.3,42.33,42.09,42.1,30923.0,28.7157,28.736,28.5731,28.5799,30923.0
2016-08-10 13:50:00,42.13,42.13,42.04,42.04,9804.0,28.6003,28.6003,28.5392,28.5392,9804.0
2016-08-10 13:55:00,42.05,42.07,41.99,42.01,5990.0,28.5459,28.5595,28.5052,28.5188,5990.0
2016-08-10 14:00:00,42.0,42.08,41.99,42.0,16728.0,28.512,28.5663,28.5052,28.512,16728.0
2016-08-10 14:05:00,42.0,42.03,41.98,41.99,15082.0,28.512,28.5324,28.4984,28.5052,15082.0
2016-08-10 14:10:00,41.98,42.01,41.92,41.97,19589.0,28.4984,28.5188,28.4577,28.4916,19589.0
2016-08-10 14:15:00,41.97,42.0,41.93,41.97,21708.0,28.4916,28.512,28.4645,28.4916,21708.0
2016-08-10 14:20:00,41.98,41.99,41.93,41.99,14693.0,28.4984,28.5052,28.4645,28.5052,14693.0
2016-08-10 14:25:00,41.99,42.05,41.97,41.98,13850.0,28.5052,28.5459,28.4916,28.4984,13850.0
2016-08-10 14:30:00,41.98,42.01,41.89,41.89,23007.0,28.4984,28.5188,28.4373,28.4373,23007.0
2016-08-10 14:35:00,41.9,41.93,41.89,41.91,17016.0,28.4441,28.4645,28.4373,28.4509,17016.0
2016-08-10 14:40:00,41.92,41.98,41.9,41.96,14137.0,28.4577,28.4984,28.4441,28.4849,14137.0
2016-08-10 14:45:00,41.95,41.96,41.9,41.93,15902.0,28.4781,28.4849,28.4441,28.4645,15902.0
2016-08-10 14:50:00,41.92,42.05,41.9,41.93,33302.0,28.4577,28.5459,28.4441,28.4645,33302.0
2016-08-10 14:55:00,41.92,41.93,41.68,41.75,38812.0,28.4577,28.4645,28.2948,28.3423,38812.0
2016-08-10 15:00:00,41.76,41.76,41.3,41.49,155732.0,28.3491,28.3491,28.0368,28.1658,155732.0
2016-08-10 15:05:00,41.5,41.5,41.38,41.41,29473.0,28.1726,28.1726,28.0911,28.1115,29473.0
2016-08-10 15:10:00,41.41,41.55,41.4,41.51,50156.0,28.1115,28.2065,28.1047,28.1794,50156.0
2016-08-10 15:15:00,41.51,41.57,41.51,41.54,18374.0,28.1794,28.2201,28.1794,28.1997,18374.0
2016-08-10 15:20:00,41.54,41.59,41.52,41.59,24957.0,28.1997,28.2337,28.1862,28.2337,24957.0
2016-08-10 15:25:00,41.6,41.66,41.54,41.55,11348.0,28.2405,28.2812,28.1997,28.2065,11348.0
2016-08-10 15:30:00,41.55,41.56,41.5,41.51,11427.0,28.2065,28.2133,28.1726,28.1794,11427.0
2016-08-10 15:35:00,41.51,41.53,41.46,41.47,20059.0,28.1794,28.1929,28.1454,28.1522,20059.0
2016-08-10 15:40:00,41.47,41.54,41.46,41.52,35456.0,28.1522,28.1997,28.1454,28.1862,35456.0
2016-08-10 15:45:00,41.51,41.51,41.4,41.41,30841.0,28.1794,28.1794,28.1047,28.1115,30841.0
2016-08-10 15:50:00,41.42,41.5,41.42,41.49,46895.0,28.1183,28.1726,28.1183,28.1658,46895.0
2016-08-10 15:55:00,41.49,41.57,41.49,41.56,58404.0,28.1658,28.2201,28.1658,28.2133,58404.0
2016-08-11 09:30:00,41.84,41.84,41.53,41.62,12884.0,28.4034,28.4034,28.1929,28.254,12884.0
2016-08-11 09:35:00,41.63,42.05,41.6,41.91,24622.0,28.2608,28.5459,28.2405,28.4509,24622.0
2016-08-11 09:40:00,41.83,41.97,41.68,41.92,11974.0,28.3966,28.4916,28.2948,28.4577,11974.0
2016-08-11 09:45:00,41.95,42.03,41.9,41.91,9895.0,28.4781,28.5324,28.4441,28.4509,9895.0
2016-08-11 09:50:00,41.93,41.93,41.78,41.88,27262.0,28.4645,28.4645,28.3627,28.4305,27262.0
2016-08-11 09:55:00,41.89,41.93,41.75,41.77,15039.0,28.4373,28.4645,28.3423,28.3559,15039.0
2016-08-11 10:00:00,41.73,41.8,41.62,41.76,16129.0,28.3287,28.3762,28.254,28.3491,16129.0
2016-08-11 10:05:00,41.8,41.82,41.68,41.79,15351.0,28.3762,28.3898,28.2948,28.3694,15351.0
2016-08-11 10:10:00,41.82,41.95,41.82,41.87,11350.0,28.3898,28.4781,28.3898,28.4238,11350.0
2016-08-11 10:15:00,41.85,41.92,41.81,41.9,6096.0,28.4102,28.4577,28.383,28.4441,6096.0
2016-08-11 10:20:00,41.88,41.89,41.74,41.76,3740.0,28.4305,28.4373,28.3355,28.3491,3740.0
2016-08-11 10:25:00,41.79,41.83,41.7,41.81,24500.0,28.3694,28.3966,28.3083,28.383,24500.0
2016-08-11 10:30:00,41.85,41.89,41.73,41.74,5500.0,28.4102,28.4373,28.3287,28.3355,5500.0
2016-08-11 10:35:00,41.73,41.88,41.73,41.85,17467.0,28.3287,28.4305,28.3287,28.4102,17467.0
2016-08-11 10:40:00,41.84,41.91,41.83,41.9,15190.0,28.4034,28.4509,28.3966,28.4441,15190.0
2016-08-11 10:45:00,41.87,41.91,41.85,41.89,11254.0,28.4238,28.4509,28.4102,28.4373,11254.0
2016-08-11 10:50:00,41.88,41.94,41.84,41.87,9801.0,28.4305,28.4713,28.4034,28.4238,9801.0
2016-08-11 10:55:00,41.85,41.87,41.74,41.83,6490.0,28.4102,28.4238,28.3355,28.3966,6490.0
2016-08-11 11:00:00,41.83,41.92,41.83,41.91,7600.0,28.3966,28.4577,28.3966,28.4509,7600.0
2016-08-11 11:05:00,41.88,41.88,41.78,41.78,8334.0,28.4305,28.4305,28.3627,28.3627,8334.0
2016-08-11 11:10:00,41.79,41.87,41.75,41.85,39712.0,28.3694,28.4238,28.3423,28.4102,39712.0
2016-08-11 11:15:00,41.84,41.92,41.84,41.85,9894.0,28.4034,28.4577,28.4034,28.4102,9894.0
2016-08-11 11:20:00,41.87,41.92,41.85,41.91,7660.0,28.4238,28.4577,28.4102,28.4509,7660.0
2016-08-11 11:25:00,41.94,42.08,41.92,42.07,11497.0,28.4713,28.5663,28.4577,28.5595,11497.0
2016-08-11 11:30:00,42.08,42.23,42.08,42.23,10570.0,28.5663,28.6681,28.5663,28.6681,10570.0
2016-08-11 11:35:00,42.25,42.27,42.15,42.2,7942.0,28.6817,28.6953,28.6138,28.6478,7942.0
2016-08-11 11:40:00,42.2,42.24,42.09,42.18,11935.0,28.6478,28.6749,28.5731,28.6342,11935.0
2016-08-11 11:45:00,42.22,42.25,42.17,42.24,15973.0,28.6614,28.6817,28.6274,28.6749,15973.0
2016-08-11 11:50:00,42.25,42.28,42.2,42.21,12881.0,28.6817,28.7021,28.6478,28.6546,12881.0
2016-08-11 11:55:00,42.22,42.28,42.14,42.26,11328.0,28.6614,28.7021,28.607,28.6885,11328.0
2016-08-11 12:00:00,42.29,42.31,42.18,42.21,7014.0,28.7089,28.7225,28.6342,28.6546,7014.0
2016-08-11 12:05:00,42.18,42.3,42.15,42.3,7808.0,28.6342,28.7157,28.6138,28.7157,7808.0
2016-08-11 12:10:00,42.31,42.36,42.27,42.27,6016.0,28.7225,28.7564,28.6953,28.6953,6016.0
2016-08-11 12:15:00,42.25,42.29,42.17,42.24,6716.0,28.6817,28.7089,28.6274,28.6749,6716.0
2016-08-11 12:20:00,42.21,42.33,42.2,42.29,13439.0,28.6546,28.736,28.6478,28.7089,13439.0
2016-08-11 12:25:00,42.36,42.37,42.29,42.34,17726.0,28.7564,28.7632,28.7089,28.7428,17726.0
2016-08-11 12:30:00,42.36,42.45,42.35,42.4,15743.0,28.7564,28.8175,28.7496,28.7835,15743.0
2016-08-11 12:35:00,42.4,42.4,42.27,42.29,9122.0,28.7835,28.7835,28.6953,28.7089,9122.0
2016-08-11 12:40:00,42.27,42.32,42.24,42.3,7358.0,28.6953,28.7292,28.6749,28.7157,7358.0
2016-08-11 12:45:00,42.29,42.32,42.25,42.29,22909.0,28.7089,28.7292,28.6817,28.7089,22909.0
2016-08-11 12:50:00,42.31,42.35,42.28,42.31,7454.0,28.7225,28.7496,28.7021,28.7225,7454.0
2016-08-11 12:55:00,42.33,42.33,42.27,42.29,7609.0,28.736,28.736,28.6953,28.7089,7609.0
2016-08-11 13:00:00,42.29,42.35,42.29,42.33,9642.0,28.7089,28.7496,28.7089,28.736,9642.0
2016-08-11 13:05:00,42.33,42.34,42.28,42.31,11864.0,28.736,28.7428,28.7021,28.7225,11864.0
2016-08-11 13:10:00,42.31,42.34,42.3,42.33,12575.0,28.7225,28.7428,28.7157,28.736,12575.0
2016-08-11 13:15:00,42.31,42.31,42.23,42.23,12227.0,28.7225,28.7225,28.6681,28.6681,12227.0
2016-08-11 13:20:00,42.2,42.21,42.14,42.16,7342.0,28.6478,28.6546,28.607,28.6206,7342.0
2016-08-11 13:25:00,42.16,42.24,42.15,42.22,12097.0,28.6206,28.6749,28.6138,28.6614,12097.0
2016-08-11 13:30:00,42.22,42.28,42.22,42.23,9928.0,28.6614,28.7021,28.6614,28.6681,9928.0
2016-08-11 13:35:00,42.23,42.24,42.18,42.22,8737.0,28.6681,28.6749,28.6342,28.6614,8737.0
2016-08-11 13:40:00,42.23,42.26,42.23,42.24,5302.0,28.6681,28.6885,28.6681,28.6749,5302.0
2016-08-11 13:45:00,42.24,42.29,42.24,42.28,10679.0,28.6749,28.7089,28.6749,28.7021,10679.0
2016-08-11 13:50:00,42.28,42.29,42.24,42.26,10292.0,28.7021,28.7089,28.6749,28.6885,10292.0
2016-08-11 13:55:00,42.26,42.26,42.15,42.17,12159.0,28.6885,28.6885,28.6138,28.6274,12159.0
2016-08-11 14:00:00,42.18,42.23,42.17,42.22,14985.0,28.6342,28.6681,28.6274,28.6614,14985.0
2016-08-11 14:05:00,42.23,42.32,42.23,42.28,15961.0,28.6681,28.7292,28.6681,28.7021,15961.0
2016-08-11 14:10:00,42.28,42.32,42.25,42.31,9132.0,28.7021,28.7292,28.6817,28.7225,9132.0
2016-08-11 14:15:00,42.31,42.31,42.23,42.23,9791.0,28.7225,28.7225,28.6681,28.6681,9791.0
2016-08-11 14:20:00,42.23,42.23,42.18,42.19,8317.0,28.6681,28.6681,28.6342,28.641,8317.0
2016-08-11 14:25:00,42.18,42.21,42.12,42.18,27745.0,28.6342,28.6546,28.5935,28.6342,27745.0
2016-08-11 14:30:00,42.2,42.28,42.19,42.26,14185.0,28.6478,28.7021,28.641,28.6885,14185.0
2016-08-11 14:35:00,42.27,42.28,42.21,42.25,16293.0,28.6953,28.7021,28.6546,28.6817,16293.0
2016-08-11 14:40:00,42.26,42.27,42.21,42.21,8539.0,28.6885,28.6953,28.6546,28.6546,8539.0
2016-08-11 14:45:00,42.2,42.29,42.2,42.27,11476.0,28.6478,28.7089,28.6478,28.6953,11476.0
2016-08-11 14:50:00,42.26,42.26,42.19,42.19,16432.0,28.6885,28.6885,28.641,28.641,16432.0
2016-08-11 14:55:00,42.19,42.19,42.16,42.17,11178.0,28.641,28.641,28.6206,28.6274,11178.0
2016-08-11 15:00:00,42.17,42.25,42.16,42.25,19379.0,28.6274,28.6817,28.6206,28.6817,19379.0
2016-08-11 15:05:00,42.25,42.28,42.23,42.24,9235.0,28.6817,28.7021,28.6681,28.6749,9235.0
2016-08-11 15:10:00,42.25,42.29,42.25,42.25,7772.0,28.6817,28.7089,28.6817,28.6817,7772.0
2016-08-11 15:15:00,42.25,42.27,42.21,42.26,41837.0,28.6817,28.6953,28.6546,28.6885,41837.0
2016-08-11 15:20:00,42.26,42.26,42.14,42.14,11121.0,28.6885,28.6885,28.607,28.607,11121.0
2016-08-11 15:25:00,42.13,42.19,42.13,42.17,15864.0,28.6003,28.641,28.6003,28.6274,15864.0
2016-08-11 15:30:00,42.16,42.26,42.16,42.26,17089.0,28.6206,28.6885,28.6206,28.6885,17089.0
2016-08-11 15:35:00,42.26,42.27,42.25,42.25,20453.0,28.6885,28.6953,28.6817,28.6817,20453.0
2016-08-11 15:40:00,42.26,42.27,42.24,42.26,33079.0,28.6885,28.6953,28.6749,28.6885,33079.0
2016-08-11 15:45:00,42.27,42.29,42.24,42.25,25694.0,28.6953,28.7089,28.6749,28.6817,25694.0
2016-08-11 15:50:00,42.24,42.27,42.24,42.24,36373.0,28.6749,28.6953,28.6749,28.6749,36373.0
2016-08-11 15:55:00,42.24,42.3,42.19,42.25,123588.0,28.6749,28.7157,28.641,28.6817,123588.0
2016-08-12 09:30:00,42.53,42.59,42.31,42.51,13985.0,28.8718,28.9125,28.7225,28.8582,13985.0
2016-08-12 09:35:00,42.49,42.49,42.28,42.44,3045.0,28.8446,28.8446,28.7021,28.8107,3045.0
2016-08-12 09:40:00,42.44,42.56,42.36,42.51,12536.0,28.8107,28.8922,28.7564,28.8582,12536.0
2016-08-12 09:45:00,42.47,42.68,42.47,42.57,10940.0,28.8311,28.9736,28.8311,28.899,10940.0
2016-08-12 09:50:00,42.55,42.63,42.46,42.5,8175.0,28.8854,28.9397,28.8243,28.8514,8175.0
2016-08-12 09:55:00,42.53,42.55,42.41,42.42,3809.0,28.8718,28.8854,28.7903,28.7971,3809.0
2016-08-12 10:00:00,42.42,42.51,42.4,42.4,5946.0,28.7971,28.8582,28.7835,28.7835,5946.0
2016-08-12 10:05:00,42.37,42.37,42.17,42.21,12247.0,28.7632,28.7632,28.6274,28.6546,12247.0
2016-08-12 10:10:00,42.23,42.32,42.21,42.3,8257.0,28.6681,28.7292,28.6546,28.7157,8257.0
2016-08-12 10:15:00,42.27,42.3,42.16,42.16,7984.0,28.6953,28.7157,28.6206,28.6206,7984.0
2016-08-12 10:20:00,42.11,42.37,42.11,42.31,5591.0,28.5867,28.7632,28.5867,28.7225,5591.0
2016-08-12 10:25:00,42.35,42.37,42.2,42.24,11732.0,28.7496,28.7632,28.6478,28.6749,11732.0
2016-08-12 10:30:00,42.25,42.43,42.22,42.35,11266.0,28.6817,28.8039,28.6614,28.7496,11266.0
2016-08-12 10:35:00,42.33,42.48,42.32,42.42,6400.0,28.736,28.8379,28.7292,28.7971,6400.0
2016-08-12 10:40:00,42.41,42.54,42.38,42.52,8690.0,28.7903,28.8786,28.77,28.865,8690.0
2016-08-12 10:45:00,42.54,42.7,42.54,42.66,13707.0,28.8786,28.9872,28.8786,28.9601,13707.0
2016-08-12 10:50:00,42.66,42.77,42.59,42.72,7779.0,28.9601,29.0347,28.9125,29.0008,7779.0
2016-08-12 10:55:00,42.72,42.77,42.62,42.69,27753.0,29.0008,29.0347,28.9329,28.9804,27753.0
2016-08-12 11:00:00,42.66,42.74,42.66,42.69,2942.0,28.9601,29.0144,28.9601,28.9804,2942.0
2016-08-12 11:05:00,42.68,42.73,42.52,42.53,9385.0,28.9736,29.0076,28.865,28.8718,9385.0
2016-08-12 11:10:00,42.53,42.78,42.5,42.78,16942.0,28.8718,29.0415,28.8514,29.0415,16942.0
2016-08-12 11:15:00,42.79,42.81,42.76,42.81,3332.0,29.0483,29.0619,29.0279,29.0619,3332.0
2016-08-12 11:20:00,42.81,42.94,42.78,42.9,16386.0,29.0619,29.1501,29.0415,29.123,16386.0
2016-08-12 11:25:00,42.92,42.99,42.89,42.97,2773.0,29.1366,29.1841,29.1162,29.1705,2773.0
2016-08-12 11:30:00,42.94,42.97,42.93,42.95,5100.0,29.1501,29.1705,29.1433,29.1569,5100.0
2016-08-12 11:35:00,42.96,42.97,42.82,42.82,14784.0,29.1637,29.1705,29.0687,29.0687,14784.0
2016-08-12 11:40:00,42.8,42.84,42.77,42.77,9258.0,29.0551,29.0822,29.0347,29.0347,9258.0
2016-08-12 11:45:00,42.77,42.83,42.77,42.77,4216.0,29.0347,29.0755,29.0347,29.0347,4216.0
2016-08-12 11:50:00,42.78,42.8,42.76,42.8,16255.0,29.0415,29.0551,29.0279,29.0551,16255.0
2016-08-12 11:55:00,42.82,42.86,42.77,42.82,4193.0,29.0687,29.0958,29.0347,29.0687,4193.0
2016-08-12 12:00:00,42.81,42.82,42.76,42.8,6960.0,29.0619,29.0687,29.0279,29.0551,6960.0
2016-08-12 12:05:00,42.75,42.75,42.68,42.71,5520.0,29.0211,29.0211,28.9736,28.994,5520.0
2016-08-12 12:10:00,42.68,42.71,42.63,42.64,4524.0,28.9736,28.994,28.9397,28.9465,4524.0
2016-08-12 12:15:00,42.63,42.64,42.55,42.6,2671.0,28.9397,28.9465,28.8854,28.9193,2671.0
2016-08-12 12:20:00,42.6,42.61,42.53,42.56,5600.0,28.9193,28.9261,28.8718,28.8922,5600.0
2016-08-12 12:25:00,42.58,42.66,42.58,42.64,7780.0,28.9057,28.9601,28.9057,28.9465,7780.0
2016-08-12 12:30:00,42.65,42.66,42.63,42.65,1771.0,28.9533,28.9601,28.9397,28.9533,1771.0
2016-08-12 12:35:00,42.63,42.64,42.58,42.6,11304.0,28.9397,28.9465,28.9057,28.9193,11304.0
2016-08-12 12:40:00,42.61,42.62,42.57,42.57,8855.0,28.9261,28.9329,28.899,28.899,8855.0
2016-08-12 12:45:00,42.55,42.55,42.49,42.5,5450.0,28.8854,28.8854,28.8446,28.8514,5450.0
2016-08-12 12:50:00,42.48,42.53,42.48,42.49,6224.0,28.8379,28.8718,28.8379,28.8446,6224.0
2016-08-12 12:55:00,42.51,42.53,42.44,42.44,5527.0,28.8582,28.8718,28.8107,28.8107,5527.0
2016-08-12 13:00:00,42.44,42.46,42.28,42.3,22013.0,28.8107,28.8243,28.7021,28.7157,22013.0
2016-08-12 13:05:00,42.3,42.3,42.2,42.2,10688.0,28.7157,28.7157,28.6478,28.6478,10688.0
2016-08-12 13:10:00,42.22,42.27,42.21,42.26,2794.0,28.6614,28.6953,28.6546,28.6885,2794.0
2016-08-12 13:15:00,42.27,42.32,42.26,42.32,8566.0,28.6953,28.7292,28.6885,28.7292,8566.0
2016-08-12 13:20:00,42.33,42.4,42.32,42.38,4422.0,28.736,28.7835,28.7292,28.77,4422.0
2016-08-12 13:25:00,42.4,42.56,42.4,42.54,4879.0,28.7835,28.8922,28.7835,28.8786,4879.0
2016-08-12 13:30:00,42.54,42.61,42.51,42.58,7446.0,28.8786,28.9261,28.8582,28.9057,7446.0
2016-08-12 13:35:00,42.56,42.57,42.49,42.51,7942.0,28.8922,28.899,28.8446,28.8582,7942.0
2016-08-12 13:40:00,42.53,42.55,42.5,42.51,2430.0,28.8718,28.8854,28.8514,28.8582,2430.0
2016-08-12 13:45:00,42.52,42.52,42.46,42.51,5005.0,28.865,28.865,28.8243,28.8582,5005.0
2016-08-12 13:50:00,42.48,42.48,42.4,42.42,7994.0,28.8379,28.8379,28.7835,28.7971,7994.0
2016-08-12 13:55:00,42.41,42.41,42.37,42.37,3321.0,28.7903,28.7903,28.7632,28.7632,3321.0
2016-08-12 14:00:00,42.37,42.38,42.26,42.27,4236.0,28.7632,28.77,28.6885,28.6953,4236.0
2016-08-12 14:05:00,42.28,42.33,42.24,42.29,4918.0,28.7021,28.736,28.6749,28.7089,4918.0
2016-08-12 14:10:00,42.28,42.37,42.28,42.35,4767.0,28.7021,28.7632,28.7021,28.7496,4767.0
2016-08-12 14:15:00,42.34,42.43,42.34,42.37,4458.0,28.7428,28.8039,28.7428,28.7632,4458.0
2016-08-12 14:20:00,42.37,42.38,42.33,42.33,7804.0,28.7632,28.77,28.736,28.736,7804.0
2016-08-12 14:25:00,42.36,42.38,42.29,42.29,4800.0,28.7564,28.77,28.7089,28.7089,4800.0
2016-08-12 14:30:00,42.28,42.28,42.21,42.21,3747.0,28.7021,28.7021,28.6546,28.6546,3747.0
2016-08-12 14:35:00,42.2,42.23,42.17,42.22,11825.0,28.6478,28.6681,28.6274,28.6614,11825.0
2016-08-12 14:40:00,42.19,42.22,42.18,42.2,6294.0,28.641,28.6614,28.6342,28.6478,6294.0
2016-08-12 14:45:00,42.2,42.25,42.19,42.24,10840.0,28.6478,28.6817,28.641,28.6749,10840.0
2016-08-12 14:50:00,42.25,42.25,42.19,42.2,5173.0,28.6817,28.6817,28.641,28.6478,5173.0
2016-08-12 14:55:00,42.19,42.24,42.16,42.22,8299.0,28.641,28.6749,28.6206,28.6614,8299.0
2016-08-12 15:00:00,42.24,42.33,42.24,42.32,15128.0,28.6749,28.736,28.6749,28.7292,15128.0
2016-08-12 15:05:00,42.31,42.32,42.3,42.31,3751.0,28.7225,28.7292,28.7157,28.7225,3751.0
2016-08-12 15:10:00,42.3,42.3,42.24,42.25,12748.0,28.7157,28.7157,28.6749,28.6817,12748.0
2016-08-12 15:15:00,42.26,42.32,42.24,42.27,13216.0,28.6885,28.7292,28.6749,28.6953,13216.0
2016-08-12 15:20:00,42.28,42.28,42.24,42.26,12532.0,28.7021,28.7021,28.6749,28.6885,12532.0
2016-08-12 15:25:00,42.26,42.32,42.26,42.32,15047.0,28.6885,28.7292,28.6885,28.7292,15047.0
2016-08-12 15:30:00,42.32,42.38,42.31,42.38,29240.0,28.7292,28.77,28.7225,28.77,29240.0
2016-08-12 15:35:00,42.37,42.37,42.34,42.35,18475.0,28.7632,28.7632,28.7428,28.7496,18475.0
2016-08-12 15:40:00,42.36,42.53,42.35,42.53,87677.0,28.7564,28.8718,28.7496,28.8718,87677.0
2016-08-12 15:45:00,42.52,42.58,42.52,42.56,35456.0,28.865,28.9057,28.865,28.8922,35456.0
2016-08-12 15:50:00,42.56,42.57,42.53,42.53,43570.0,28.8922,28.899,28.8718,28.8718,43570.0
2016-08-12 15:55:00,42.54,42.54,42.41,42.44,75604.0,28.8786,28.8786,28.7903,28.8107,75604.0
2016-08-15 09:30:00,42.7,43.12,42.7,43.02,64708.0,28.9872,29.2723,28.9872,29.2044,64708.0
2016-08-15 09:35:00,43.03,43.27,42.81,43.05,24009.0,29.2112,29.3742,29.0619,29.2248,24009.0
2016-08-15 09:40:00,43.0,43.05,42.91,42.93,3430.0,29.1909,29.2248,29.1298,29.1433,3430.0
2016-08-15 09:45:00,43.0,43.05,42.82,42.95,27522.0,29.1909,29.2248,29.0687,29.1569,27522.0
2016-08-15 09:50:00,42.93,43.05,42.88,42.93,5859.0,29.1433,29.2248,29.1094,29.1433,5859.0
2016-08-15 09:55:00,42.98,43.0,42.83,42.93,22771.0,29.1773,29.1909,29.0755,29.1433,22771.0
2016-08-15 10:00:00,42.96,43.03,42.87,43.0,24742.0,29.1637,29.2112,29.1026,29.1909,24742.0
2016-08-15 10:05:00,42.98,43.06,42.94,43.03,26842.0,29.1773,29.2316,29.1501,29.2112,26842.0
2016-08-15 10:10:00,43.07,43.11,42.88,42.93,42117.0,29.2384,29.2655,29.1094,29.1433,42117.0
2016-08-15 10:15:00,42.91,42.99,42.86,42.89,48332.0,29.1298,29.1841,29.0958,29.1162,48332.0
2016-08-15 10:20:00,42.89,42.96,42.87,42.92,12728.0,29.1162,29.1637,29.1026,29.1366,12728.0
2016-08-15 10:25:00,42.9,43.03,42.88,42.93,20792.0,29.123,29.2112,29.1094,29.1433,20792.0
2016-08-15 10:30:00,42.93,43.11,42.92,43.09,14128.0,29.1433,29.2655,29.1366,29.252,14128.0
2016-08-15 10:35:00,43.08,43.11,43.03,43.1,15198.0,29.2452,29.2655,29.2112,29.2587,15198.0
2016-08-15 10:40:00,43.1,43.12,43.05,43.05,15592.0,29.2587,29.2723,29.2248,29.2248,15592.0
2016-08-15 10:45:00,43.05,43.15,43.05,43.1,31225.0,29.2248,29.2927,29.2248,29.2587,31225.0
2016-08-15 10:50:00,43.11,43.14,43.03,43.09,21075.0,29.2655,29.2859,29.2112,29.252,21075.0
2016-08-15 10:55:00,43.11,43.19,43.1,43.16,22647.0,29.2655,29.3198,29.2587,29.2995,22647.0
2016-08-15 11:00:00,43.18,43.21,43.12,43.14,14715.0,29.3131,29.3334,29.2723,29.2859,14715.0
2016-08-15 11:05:00,43.15,43.19,43.1,43.12,49427.0,29.2927,29.3198,29.2587,29.2723,49427.0
2016-08-15 11:10:00,43.12,43.15,43.03,43.06,32704.0,29.2723,29.2927,29.2112,29.2316,32704.0
2016-08-15 11:15:00,43.08,43.2,43.06,43.15,30474.0,29.2452,29.3266,29.2316,29.2927,30474.0
2016-08-15 11:20:00,43.15,43.35,43.14,43.33,57210.0,29.2927,29.4285,29.2859,29.4149,57210.0
2016-08-15 11:25:00,43.34,43.41,43.19,43.21,51139.0,29.4217,29.4692,29.3198,29.3334,51139.0
2016-08-15 11:30:00,43.2,43.27,43.17,43.19,76366.0,29.3266,29.3742,29.3063,29.3198,76366.0
2016-08-15 11:35:00,43.18,43.31,43.17,43.29,38323.0,29.3131,29.4013,29.3063,29.3877,38323.0
2016-08-15 11:40:00,43.3,43.34,43.2,43.2,39688.0,29.3945,29.4217,29.3266,29.3266,39688.0
2016-08-15 11:45:00,43.2,43.27,43.13,43.13,67743.0,29.3266,29.3742,29.2791,29.2791,67743.0
2016-08-15 11:50:00,43.14,43.28,43.14,43.2,29519.0,29.2859,29.3809,29.2859,29.3266,29519.0
2016-08-15 11:55:00,43.21,43.3,43.21,43.27,14982.0,29.3334,29.3945,29.3334,29.3742,14982.0
2016-08-15 12:00:00,43.3,43.35,43.25,43.35,45920.0,29.3945,29.4285,29.3606,29.4285,45920.0
2016-08-15 12:05:00,43.32,43.34,43.26,43.31,10300.0,29.4081,29.4217,29.3674,29.4013,10300.0
2016-08-15 12:10:00,43.34,43.41,43.28,43.38,40298.0,29.4217,29.4692,29.3809,29.4488,40298.0
2016-08-15 12:15:00,43.4,43.45,43.39,43.44,73603.0,29.4624,29.4964,29.4556,29.4896,73603.0
2016-08-15 12:20:00,43.45,43.5,43.41,43.47,9780.0,29.4964,29.5303,29.4692,29.5099,9780.0
2016-08-15 12:25:00,43.5,43.6,43.49,43.6,25691.0,29.5303,29.5982,29.5235,29.5982,25691.0
2016-08-15 12:30:00,43.6,43.62,43.54,43.55,9528.0,29.5982,29.6118,29.5574,29.5642,9528.0
2016-08-15 12:35:00,43.55,43.68,43.55,43.68,6011.0,29.5642,29.6525,29.5642,29.6525,6011.0
2016-08-15 12:40:00,43.68,43.69,43.61,43.68,12091.0,29.6525,29.6593,29.605,29.6525,12091.0
2016-08-15 12:45:00,43.68,43.71,43.61,43.7,10563.0,29.6525,29.6729,29.605,29.6661,10563.0
2016-08-15 12:50:00,43.7,43.7,43.63,43.64,12329.0,29.6661,29.6661,29.6185,29.6253,12329.0
2016-08-15 12:55:00,43.65,43.66,43.6,43.61,9408.0,29.6321,29.6389,29.5982,29.605,9408.0
2016-08-15 13:00:00,43.63,43.63,43.56,43.62,8786.0,29.6185,29.6185,29.571,29.6118,8786.0
2016-08-15 13:05:00,43.63,43.64,43.58,43.58,6471.0,29.6185,29.6253,29.5846,29.5846,6471.0
2016-08-15 13:10:00,43.56,43.6,43.55,43.57,5900.0,29.571,29.5982,29.5642,29.5778,5900.0
2016-08-15 13:15:00,43.59,43.65,43.59,43.62,9256.0,29.5914,29.6321,29.5914,29.6118,9256.0
2016-08-15 13:20:00,43.62,43.81,43.62,43.81,35427.0,29.6118,29.7407,29.6118,29.7407,35427.0
2016-08-15 13:25:00,43.81,43.84,43.71,43.75,30511.0,29.7407,29.7611,29.6729,29.7,30511.0
2016-08-15 13:30:00,43.74,43.75,43.63,43.65,8300.0,29.6932,29.7,29.6185,29.6321,8300.0
2016-08-15 13:35:00,43.66,43.71,43.6,43.63,6420.0,29.6389,29.6729,29.5982,29.6185,6420.0
2016-08-15 13:40:00,43.63,43.67,43.61,43.62,5400.0,29.6185,29.6457,29.605,29.6118,5400.0
2016-08-15 13:45:00,43.64,43.68,43.64,43.67,5905.0,29.6253,29.6525,29.6253,29.6457,5905.0
2016-08-15 13:50:00,43.68,43.7,43.65,43.7,6969.0,29.6525,29.6661,29.6321,29.6661,6969.0
2016-08-15 13:55:00,43.7,43.71,43.68,43.71,6124.0,29.6661,29.6729,29.6525,29.6729,6124.0
2016-08-15 14:00:00,43.71,43.72,43.61,43.62,11741.0,29.6729,29.6796,29.605,29.6118,11741.0
2016-08-15 14:05:00,43.6,43.61,43.52,43.54,21104.0,29.5982,29.605,29.5439,29.5574,21104.0
2016-08-15 14:10:00,43.55,43.61,43.55,43.61,8727.0,29.5642,29.605,29.5642,29.605,8727.0
2016-08-15 14:15:00,43.6,43.69,43.6,43.63,13555.0,29.5982,29.6593,29.5982,29.6185,13555.0
2016-08-15 14:20:00,43.63,43.67,43.61,43.62,10580.0,29.6185,29.6457,29.605,29.6118,10580.0
2016-08-15 14:25:00,43.62,43.67,43.61,43.63,25210.0,29.6118,29.6457,29.605,29.6185,25210.0
2016-08-15 14:30:00,43.62,43.66,43.61,43.65,13580.0,29.6118,29.6389,29.605,29.6321,13580.0
2016-08-15 14:35:00,43.66,43.67,43.62,43.64,10538.0,29.6389,29.6457,29.6118,29.6253,10538.0
2016-08-15 14:40:00,43.64,43.72,43.62,43.68,9300.0,29.6253,29.6796,29.6118,29.6525,9300.0
2016-08-15 14:45:00,43.68,43.69,43.62,43.64,16350.0,29.6525,29.6593,29.6118,29.6253,16350.0
2016-08-15 14:50:00,43.64,43.69,43.63,43.69,16575.0,29.6253,29.6593,29.6185,29.6593,16575.0
2016-08-15 14:55:00,43.69,43.7,43.6,43.63,24385.0,29.6593,29.6661,29.5982,29.6185,24385.0
2016-08-15 15:00:00,43.62,43.65,43.6,43.65,14652.0,29.6118,29.6321,29.5982,29.6321,14652.0
2016-08-15 15:05:00,43.65,43.7,43.64,43.7,13967.0,29.6321,29.6661,29.6253,29.6661,13967.0
2016-08-15 15:10:00,43.69,43.76,43.69,43.75,27089.0,29.6593,29.7068,29.6593,29.7,27089.0
2016-08-15 15:15:00,43.75,43.8,43.74,43.76,31423.0,29.7,29.734,29.6932,29.7068,31423.0
2016-08-15 15:20:00,43.76,43.76,43.53,43.56,41278.0,29.7068,29.7068,29.5507,29.571,41278.0
2016-08-15 15:25:00,43.55,43.65,43.53,43.64,26466.0,29.5642,29.6321,29.5507,29.6253,26466.0
2016-08-15 15:30:00,43.63,43.71,43.61,43.7,84734.0,29.6185,29.6729,29.605,29.6661,84734.0
2016-08-15 15:35:00,43.71,43.72,43.62,43.62,35754.0,29.6729,29.6796,29.6118,29.6118,35754.0
2016-08-15 15:40:00,43.62,43.7,43.61,43.7,44472.0,29.6118,29.6661,29.605,29.6661,44472.0
2016-08-15 15:45:00,43.7,43.72,43.66,43.68,73550.0,29.6661,29.6796,29.6389,29.6525,73550.0
2016-08-15 15:50:00,43.68,43.69,43.66,43.68,82658.0,29.6525,29.6593,29.6389,29.6525,82658.0
2016-08-15 15:55:00,43.68,43.68,43.58,43.58,86050.0,29.6525,29.6525,29.5846,29.5846,86050.0
2016-08-16 09:30:00,43.34,43.43,43.14,43.16,23859.0,29.4217,29.4828,29.2859,29.2995,23859.0
2016-08-16 09:35:00,43.19,43.26,43.03,43.08,13285.0,29.3198,29.3674,29.2112,29.2452,13285.0
2016-08-16 09:40:00,43.09,43.35,43.04,43.25,21470.0,29.252,29.4285,29.218,29.3606,21470.0
2016-08-16 09:45:00,43.28,43.54,43.2,43.53,22335.0,29.3809,29.5574,29.3266,29.5507,22335.0
2016-08-16 09:50:00,43.56,43.79,43.48,43.63,24607.0,29.571,29.7272,29.5167,29.6185,24607.0
2016-08-16 09:55:00,43.6,43.63,43.45,43.5,20200.0,29.5982,29.6185,29.4964,29.5303,20200.0
2016-08-16 10:00:00,43.48,43.83,43.48,43.8,50669.0,29.5167,29.7543,29.5167,29.734,50669.0
2016-08-16 10:05:00,43.8,43.83,43.58,43.62,14329.0,29.734,29.7543,29.5846,29.6118,14329.0
2016-08-16 10:10:00,43.6,43.66,43.53,43.53,17611.0,29.5982,29.6389,29.5507,29.5507,17611.0
2016-08-16 10:15:00,43.56,43.59,43.48,43.5,27686.0,29.571,29.5914,29.5167,29.5303,27686.0
2016-08-16 10:20:00,43.5,43.65,43.48,43.59,18516.0,29.5303,29.6321,29.5167,29.5914,18516.0
2016-08-16 10:25:00,43.55,43.57,43.44,43.54,13260.0,29.5642,29.5778,29.4896,29.5574,13260.0
2016-08-16 10:30:00,43.54,43.56,43.44,43.51,23817.0,29.5574,29.571,29.4896,29.5371,23817.0
2016-08-16 10:35:00,43.51,43.57,43.49,43.56,21791.0,29.5371,29.5778,29.5235,29.571,21791.0
2016-08-16 10:40:00,43.55,43.55,43.48,43.51,36722.0,29.5642,29.5642,29.5167,29.5371,36722.0
2016-08-16 10:45:00,43.52,43.53,43.48,43.53,11399.0,29.5439,29.5507,29.5167,29.5507,11399.0
2016-08-16 10:50:00,43.54,43.55,43.5,43.52,6200.0,29.5574,29.5642,29.5303,29.5439,6200.0
2016-08-16 10:55:00,43.52,43.54,43.48,43.51,23717.0,29.5439,29.5574,29.5167,29.5371,23717.0
2016-08-16 11:00:00,43.52,43.59,43.5,43.55,6464.0,29.5439,29.5914,29.5303,29.5642,6464.0
2016-08-16 11:05:00,43.54,43.58,43.53,43.53,8195.0,29.5574,29.5846,29.5507,29.5507,8195.0
2016-08-16 11:10:00,43.52,43.6,43.49,43.59,14269.0,29.5439,29.5982,29.5235,29.5914,14269.0
2016-08-16 11:15:00,43.6,43.61,43.57,43.59,8379.0,29.5982,29.605,29.5778,29.5914,8379.0
2016-08-16 11:20:00,43.57,43.6,43.52,43.54,14195.0,29.5778,29.5982,29.5439,29.5574,14195.0
2016-08-16 11:25:00,43.55,43.58,43.51,43.54,12681.0,29.5642,29.5846,29.5371,29.5574,12681.0
2016-08-16 11:30:00,43.54,43.59,43.47,43.5,27080.0,29.5574,29.5914,29.5099,29.5303,27080.0
2016-08-16 11:35:00,43.51,43.56,43.5,43.54,6607.0,29.5371,29.571,29.5303,29.5574,6607.0
2016-08-16 11:40:00,43.51,43.57,43.47,43.48,21281.0,29.5371,29.5778,29.5099,29.5167,21281.0
2016-08-16 11:45:00,43.48,43.53,43.47,43.48,19047.0,29.5167,29.5507,29.5099,29.5167,19047.0
2016-08-16 11:50:00,43.47,43.53,43.47,43.51,25177.0,29.5099,29.5507,29.5099,29.5371,25177.0
2016-08-16 11:55:00,43.51,43.59,43.5,43.54,16902.0,29.5371,29.5914,29.5303,29.5574,16902.0
2016-08-16 12:00:00,43.56,43.59,43.53,43.53,6842.0,29.571,29.5914,29.5507,29.5507,6842.0
2016-08-16 12:05:00,43.52,43.57,43.49,43.5,7828.0,29.5439,29.5778,29.5235,29.5303,7828.0
2016-08-16 12:10:00,43.5,43.51,43.48,43.49,10626.0,29.5303,29.5371,29.5167,29.5235,10626.0
2016-08-16 12:15:00,43.48,43.54,43.47,43.52,9481.0,29.5167,29.5574,29.5099,29.5439,9481.0
2016-08-16 12:20:00,43.54,43.54,43.49,43.51,7770.0,29.5574,29.5574,29.5235,29.5371,7770.0
2016-08-16 12:25:00,43.54,43.55,43.46,43.51,19747.0,29.5574,29.5642,29.5031,29.5371,19747.0
2016-08-16 12:30:00,43.49,43.55,43.46,43.48,17722.0,29.5235,29.5642,29.5031,29.5167,17722.0
2016-08-16 12:35:00,43.48,43.48,43.42,43.46,32497.0,29.5167,29.5167,29.476,29.5031,32497.0
2016-08-16 12:40:00,43.47,43.54,43.46,43.51,28290.0,29.5099,29.5574,29.5031,29.5371,28290.0
2016-08-16 12:45:00,43.51,43.52,43.47,43.49,8423.0,29.5371,29.5439,29.5099,29.5235,8423.0
2016-08-16 12:50:00,43.47,43.49,43.36,43.4,12641.0,29.5099,29.5235,29.4353,29.4624,12641.0
2016-08-16 12:55:00,43.4,43.42,43.33,43.35,10117.0,29.4624,29.476,29.4149,29.4285,10117.0
2016-08-16 13:00:00,43.36,43.49,43.36,43.47,11236.0,29.4353,29.5235,29.4353,29.5099,11236.0
2016-08-16 13:05:00,43.47,43.48,43.45,43.47,4800.0,29.5099,29.5167,29.4964,29.5099,4800.0
2016-08-16 13:10:00,43.46,43.47,43.44,43.46,10852.0,29.5031,29.5099,29.4896,29.5031,10852.0
2016-08-16 13:15:00,43.45,43.48,43.45,43.46,9851.0,29.4964,29.5167,29.4964,29.5031,9851.0
2016-08-16 13:20:00,43.45,43.49,43.45,43.48,11239.0,29.4964,29.5235,29.4964,29.5167,11239.0
2016-08-16 13:25:00,43.46,43.49,43.45,43.47,5500.0,29.5031,29.5235,29.4964,29.5099,5500.0
2016-08-16 13:30:00,43.46,43.47,43.43,43.45,9460.0,29.5031,29.5099,29.4828,29.4964,9460.0
2016-08-16 13:35:00,43.43,43.48,43.43,43.45,5087.0,29.4828,29.5167,29.4828,29.4964,5087.0
2016-08-16 13:40:00,43.46,43.49,43.44,43.45,10914.0,29.5031,29.5235,29.4896,29.4964,10914.0
2016-08-16 13:45:00,43.44,43.47,43.43,43.43,10568.0,29.4896,29.5099,29.4828,29.4828,10568.0
2016-08-16 13:50:00,43.43,43.43,43.39,43.41,4878.0,29.4828,29.4828,29.4556,29.4692,4878.0
2016-08-16 13:55:00,43.4,43.45,43.36,43.45,14472.0,29.4624,29.4964,29.4353,29.4964,14472.0
2016-08-16 14:00:00,43.45,43.46,43.42,43.44,6544.0,29.4964,29.5031,29.476,29.4896,6544.0
2016-08-16 14:05:00,43.43,43.47,43.42,43.45,7544.0,29.4828,29.5099,29.476,29.4964,7544.0
2016-08-16 14:10:00,43.44,43.45,43.39,43.4,8060.0,29.4896,29.4964,29.4556,29.4624,8060.0
2016-08-16 14:15:00,43.39,43.4,43.36,43.38,10787.0,29.4556,29.4624,29.4353,29.4488,10787.0
2016-08-16 14:20:00,43.37,43.37,43.31,43.36,5152.0,29.442,29.442,29.4013,29.4353,5152.0
2016-08-16 14:25:00,43.32,43.36,43.28,43.28,6149.0,29.4081,29.4353,29.3809,29.3809,6149.0
2016-08-16 14:30:00,43.28,43.29,43.26,43.26,9706.0,29.3809,29.3877,29.3674,29.3674,9706.0
2016-08-16 14:35:00,43.28,43.28,43.23,43.25,9619.0,29.3809,29.3809,29.347,29.3606,9619.0
2016-08-16 14:40:00,43.27,43.28,43.22,43.23,6381.0,29.3742,29.3809,29.3402,29.347,6381.0
2016-08-16 14:45:00,43.23,43.24,43.14,43.15,15689.0,29.347,29.3538,29.2859,29.2927,15689.0
2016-08-16 14:50:00,43.15,43.15,43.11,43.13,9205.0,29.2927,29.2927,29.2655,29.2791,9205.0
2016-08-16 14:55:00,43.12,43.13,43.09,43.13,9000.0,29.2723,29.2791,29.252,29.2791,9000.0
2016-08-16 15:00:00,43.13,43.21,43.12,43.18,15933.0,29.2791,29.3334,29.2723,29.3131,15933.0
2016-08-16 15:05:00,43.17,43.2,43.16,43.19,14662.0,29.3063,29.3266,29.2995,29.3198,14662.0
2016-08-16 15:10:00,43.19,43.2,43.13,43.16,7977.0,29.3198,29.3266,29.2791,29.2995,7977.0
2016-08-16 15:15:00,43.15,43.15,43.05,43.07,16334.0,29.2927,29.2927,29.2248,29.2384,16334.0
2016-08-16 15:20:00,43.07,43.08,43.0,43.01,22783.0,29.2384,29.2452,29.1909,29.1977,22783.0
2016-08-16 15:25:00,43.02,43.05,43.0,43.04,14340.0,29.2044,29.2248,29.1909,29.218,14340.0
2016-08-16 15:30:00,43.05,43.09,43.05,43.06,14694.0,29.2248,29.252,29.2248,29.2316,14694.0
2016-08-16 15:35:00,43.07,43.1,43.07,43.09,9282.0,29.2384,29.2587,29.2384,29.252,9282.0
2016-08-16 15:40:00,43.1,43.14,43.09,43.09,32520.0,29.2587,29.2859,29.252,29.252,32520.0
2016-08-16 15:45:00,43.1,43.13,43.07,43.07,28740.0,29.2587,29.2791,29.2384,29.2384,28740.0
2016-08-16 15:50:00,43.08,43.12,43.07,43.08,39802.0,29.2452,29.2723,29.2384,29.2452,39802.0
2016-08-16 15:55:00,43.09,43.09,42.99,42.99,81230.0,29.252,29.252,29.1841,29.1841,81230.0
2016-08-17 09:30:00,42.77,42.99,42.75,42.96,10281.0,29.0347,29.1841,29.0211,29.1637,10281.0
2016-08-17 09:35:00,42.84,42.85,42.44,42.56,9638.0,29.0822,29.089,28.8107,28.8922,9638.0
2016-08-17 09:40:00,42.48,42.56,42.31,42.38,12200.0,28.8379,28.8922,28.7225,28.77,12200.0
2016-08-17 09:45:00,42.34,42.55,42.27,42.52,14405.0,28.7428,28.8854,28.6953,28.865,14405.0
2016-08-17 09:50:00,42.51,42.6,42.41,42.42,8934.0,28.8582,28.9193,28.7903,28.7971,8934.0
2016-08-17 09:55:00,42.42,42.61,42.39,42.53,32638.0,28.7971,28.9261,28.7768,28.8718,32638.0
2016-08-17 10:00:00,42.53,42.8,42.52,42.75,39338.0,28.8718,29.0551,28.865,29.0211,39338.0
2016-08-17 10:05:00,42.76,42.87,42.71,42.81,16913.0,29.0279,29.1026,28.994,29.0619,16913.0
2016-08-17 10:10:00,42.79,42.84,42.76,42.79,10720.0,29.0483,29.0822,29.0279,29.0483,10720.0
2016-08-17 10:15:00,42.82,42.92,42.74,42.88,20065.0,29.0687,29.1366,29.0144,29.1094,20065.0
2016-08-17 10:20:00,42.9,42.92,42.83,42.86,18738.0,29.123,29.1366,29.0755,29.0958,18738.0
2016-08-17 10:25:00,42.85,42.99,42.84,42.99,12904.0,29.089,29.1841,29.0822,29.1841,12904.0
2016-08-17 10:30:00,43.01,43.32,42.99,43.24,43022.0,29.1977,29.4081,29.1841,29.3538,43022.0
2016-08-17 10:35:00,43.22,43.22,42.97,42.97,12950.0,29.3402,29.3402,29.1705,29.1705,12950.0
2016-08-17 10:40:00,42.99,43.04,42.92,43.0,42150.0,29.1841,29.218,29.1366,29.1909,42150.0
2016-08-17 10:45:00,43.01,43.29,42.99,43.15,20515.0,29.1977,29.3877,29.1841,29.2927,20515.0
2016-08-17 10:50:00,43.13,43.16,43.03,43.13,20982.0,29.2791,29.2995,29.2112,29.2791,20982.0
2016-08-17 10:55:00,43.16,43.19,43.03,43.11,20249.0,29.2995,29.3198,29.2112,29.2655,20249.0
2016-08-17 11:00:00,43.14,43.27,43.11,43.15,12951.0,29.2859,29.3742,29.2655,29.2927,12951.0
2016-08-17 11:05:00,43.15,43.29,43.14,43.29,66350.0,29.2927,29.3877,29.2859,29.3877,66350.0
2016-08-17 11:10:00,43.28,43.32,43.24,43.27,15506.0,29.3809,29.4081,29.3538,29.3742,15506.0
2016-08-17 11:15:00,43.31,43.39,43.31,43.36,10649.0,29.4013,29.4556,29.4013,29.4353,10649.0
2016-08-17 11:20:00,43.34,43.39,43.13,43.14,15160.0,29.4217,29.4556,29.2791,29.2859,15160.0
2016-08-17 11:25:00,43.16,43.22,43.08,43.08,15872.0,29.2995,29.3402,29.2452,29.2452,15872.0
2016-08-17 11:30:00,43.09,43.12,43.02,43.05,12801.0,29.252,29.2723,29.2044,29.2248,12801.0
2016-08-17 11:35:00,43.04,43.05,42.9,42.95,35247.0,29.218,29.2248,29.123,29.1569,35247.0
2016-08-17 11:40:00,42.95,43.03,42.94,43.01,20443.0,29.1569,29.2112,29.1501,29.1977,20443.0
2016-08-17 11:45:00,43.0,43.08,42.99,43.04,12757.0,29.1909,29.2452,29.1841,29.218,12757.0
2016-08-17 11:50:00,43.05,43.05,42.99,43.0,14650.0,29.2248,29.2248,29.1841,29.1909,14650.0
2016-08-17 11:55:00,43.0,43.0,42.91,42.95,14404.0,29.1909,29.1909,29.1298,29.1569,14404.0
2016-08-17 12:00:00,42.95,42.97,42.89,42.91,9174.0,29.1569,29.1705,29.1162,29.1298,9174.0
2016-08-17 12:05:00,42.89,42.97,42.85,42.94,12362.0,29.1162,29.1705,29.089,29.1501,12362.0
2016-08-17 12:10:00,42.95,43.1,42.93,43.07,14627.0,29.1569,29.2587,29.1433,29.2384,14627.0
2016-08-17 12:15:00,43.1,43.14,43.0,43.01,6954.0,29.2587,29.2859,29.1909,29.1977,6954.0
2016-08-17 12:20:00,43.03,43.05,42.98,43.0,13687.0,29.2112,29.2248,29.1773,29.1909,13687.0
2016-08-17 12:25:00,43.02,43.06,42.97,43.03,11138.0,29.2044,29.2316,29.1705,29.2112,11138.0
2016-08-17 12:30:00,43.04,43.11,43.04,43.06,4803.0,29.218,29.2655,29.218,29.2316,4803.0
2016-08-17 12:35:00,43.07,43.08,43.04,43.06,4500.0,29.2384,29.2452,29.218,29.2316,4500.0
2016-08-17 12:40:00,43.07,43.12,43.05,43.09,8312.0,29.2384,29.2723,29.2248,29.252,8312.0
2016-08-17 12:45:00,43.11,43.15,43.08,43.13,9228.0,29.2655,29.2927,29.2452,29.2791,9228.0
2016-08-17 12:50:00,43.15,43.15,43.03,43.04,6930.0,29.2927,29.2927,29.2112,29.218,6930.0
2016-08-17 12:55:00,43.06,43.12,43.03,43.03,8942.0,29.2316,29.2723,29.2112,29.2112,8942.0
2016-08-17 13:00:00,43.05,43.13,43.01,43.13,11097.0,29.2248,29.2791,29.1977,29.2791,11097.0
2016-08-17 13:05:00,43.14,43.15,43.04,43.1,13872.0,29.2859,29.2927,29.218,29.2587,13872.0
2016-08-17 13:10:00,43.1,43.1,43.04,43.06,13497.0,29.2587,29.2587,29.218,29.2316,13497.0
2016-08-17 13:15:00,43.05,43.15,43.03,43.09,7130.0,29.2248,29.2927,29.2112,29.252,7130.0
2016-08-17 13:20:00,43.12,43.13,43.09,43.11,2970.0,29.2723,29.2791,29.252,29.2655,2970.0
2016-08-17 13:25:00,43.12,43.12,43.07,43.11,9420.0,29.2723,29.2723,29.2384,29.2655,9420.0
2016-08-17 13:30:00,43.12,43.16,43.09,43.11,9101.0,29.2723,29.2995,29.252,29.2655,9101.0
2016-08-17 13:35:00,43.12,43.12,43.06,43.09,14414.0,29.2723,29.2723,29.2316,29.252,14414.0
2016-08-17 13:40:00,43.09,43.14,43.08,43.13,5200.0,29.252,29.2859,29.2452,29.2791,5200.0
2016-08-17 13:45:00,43.14,43.14,43.08,43.08,2417.0,29.2859,29.2859,29.2452,29.2452,2417.0
2016-08-17 13:50:00,43.07,43.1,43.04,43.04,5600.0,29.2384,29.2587,29.218,29.218,5600.0
2016-08-17 13:55:00,43.05,43.09,43.01,43.09,7220.0,29.2248,29.252,29.1977,29.252,7220.0
2016-08-17 14:00:00,43.09,43.17,43.02,43.14,10895.0,29.252,29.3063,29.2044,29.2859,10895.0
2016-08-17 14:05:00,43.13,43.17,43.06,43.12,9969.0,29.2791,29.3063,29.2316,29.2723,9969.0
2016-08-17 14:10:00,43.13,43.26,43.11,43.23,8833.0,29.2791,29.3674,29.2655,29.347,8833.0
2016-08-17 14:15:00,43.22,43.22,43.14,43.22,6243.0,29.3402,29.3402,29.2859,29.3402,6243.0
2016-08-17 14:20:00,43.25,43.28,43.13,43.24,12477.0,29.3606,29.3809,29.2791,29.3538,12477.0
2016-08-17 14:25:00,43.22,43.28,43.16,43.24,16635.0,29.3402,29.3809,29.2995,29.3538,16635.0
2016-08-17 14:30:00,43.25,43.25,43.17,43.24,7422.0,29.3606,29.3606,29.3063,29.3538,7422.0
2016-08-17 14:35:00,43.23,43.27,43.19,43.21,5702.0,29.347,29.3742,29.3198,29.3334,5702.0
2016-08-17 14:40:00,43.22,43.22,43.1,43.1,9991.0,29.3402,29.3402,29.2587,29.2587,9991.0
2016-08-17 14:45:00,43.08,43.16,43.07,43.15,4658.0,29.2452,29.2995,29.2384,29.2927,4658.0
2016-08-17 14:50:00,43.17,43.19,43.13,43.17,7670.0,29.3063,29.3198,29.2791,29.3063,7670.0
2016-08-17 14:55:00,43.16,43.19,43.15,43.16,7210.0,29.2995,29.3198,29.2927,29.2995,7210.0
2016-08-17 15:00:00,43.18,43.2,43.08,43.11,12559.0,29.3131,29.3266,29.2452,29.2655,12559.0
2016-08-17 15:05:00,43.11,43.16,43.1,43.11,9545.0,29.2655,29.2995,29.2587,29.2655,9545.0
2016-08-17 15:10:00,43.1,43.12,43.06,43.12,8297.0,29.2587,29.2723,29.2316,29.2723,8297.0
2016-08-17 15:15:00,43.11,43.17,43.07,43.15,29409.0,29.2655,29.3063,29.2384,29.2927,29409.0
2016-08-17 15:20:00,43.15,43.16,43.1,43.11,16410.0,29.2927,29.2995,29.2587,29.2655,16410.0
2016-08-17 15:25:00,43.11,43.15,43.11,43.13,12053.0,29.2655,29.2927,29.2655,29.2791,12053.0
2016-08-17 15:30:00,43.14,43.15,43.1,43.12,13828.0,29.2859,29.2927,29.2587,29.2723,13828.0
2016-08-17 15:35:00,43.13,43.19,43.13,43.19,37775.0,29.2791,29.3198,29.2791,29.3198,37775.0
2016-08-17 15:40:00,43.19,43.2,43.16,43.19,27731.0,29.3198,29.3266,29.2995,29.3198,27731.0
2016-08-17 15:45:00,43.19,43.23,43.19,43.21,28408.0,29.3198,29.347,29.3198,29.3334,28408.0
2016-08-17 15:50:00,43.21,43.21,43.15,43.16,32037.0,29.3334,29.3334,29.2927,29.2995,32037.0
2016-08-17 15:55:00,43.16,43.17,43.11,43.16,49938.0,29.2995,29.3063,29.2655,29.2995,49938.0
2016-08-18 09:30:00,43.51,43.66,43.5,43.66,12439.0,29.5371,29.6389,29.5303,29.6389,12439.0
2016-08-18 09:35:00,43.7,43.76,43.57,43.66,10335.0,29.6661,29.7068,29.5778,29.6389,10335.0
2016-08-18 09:40:00,43.68,43.8,43.55,43.63,12136.0,29.6525,29.734,29.5642,29.6185,12136.0
2016-08-18 09:45:00,43.68,43.92,43.66,43.87,11513.0,29.6525,29.8154,29.6389,29.7815,11513.0
2016-08-18 09:50:00,43.86,43.88,43.76,43.81,9519.0,29.7747,29.7883,29.7068,29.7407,9519.0
2016-08-18 09:55:00,43.82,43.95,43.82,43.93,14716.0,29.7475,29.8358,29.7475,29.8222,14716.0
2016-08-18 10:00:00,43.94,44.02,43.87,43.98,22495.0,29.829,29.8833,29.7815,29.8561,22495.0
2016-08-18 10:05:00,43.98,44.03,43.88,43.91,8326.0,29.8561,29.8901,29.7883,29.8086,8326.0
2016-08-18 10:10:00,43.9,44.04,43.89,43.97,14235.0,29.8018,29.8969,29.795,29.8494,14235.0
2016-08-18 10:15:00,43.99,44.1,43.99,44.08,8005.0,29.8629,29.9376,29.8629,29.924,8005.0
2016-08-18 10:20:00,44.08,44.15,43.97,43.98,12108.0,29.924,29.9716,29.8494,29.8561,12108.0
2016-08-18 10:25:00,43.99,44.03,43.98,44.02,3700.0,29.8629,29.8901,29.8561,29.8833,3700.0
2016-08-18 10:30:00,44.03,44.16,44.03,44.1,19667.0,29.8901,29.9783,29.8901,29.9376,19667.0
2016-08-18 10:35:00,44.09,44.15,43.99,44.12,11836.0,29.9308,29.9716,29.8629,29.9512,11836.0
2016-08-18 10:40:00,44.17,44.3,44.15,44.28,14984.0,29.9851,30.0734,29.9716,30.0598,14984.0
2016-08-18 10:45:00,44.28,44.32,44.15,44.15,12782.0,30.0598,30.087,29.9716,29.9716,12782.0
2016-08-18 10:50:00,44.16,44.2,44.13,44.15,10791.0,29.9783,30.0055,29.958,29.9716,10791.0
2016-08-18 10:55:00,44.16,44.2,44.13,44.18,8086.0,29.9783,30.0055,29.958,29.9919,8086.0
2016-08-18 11:00:00,44.18,44.2,44.16,44.17,10172.0,29.9919,30.0055,29.9783,29.9851,10172.0
2016-08-18 11:05:00,44.16,44.2,44.1,44.18,11659.0,29.9783,30.0055,29.9376,29.9919,11659.0
2016-08-18 11:10:00,44.19,44.2,44.16,44.2,10400.0,29.9987,30.0055,29.9783,30.0055,10400.0
2016-08-18 11:15:00,44.19,44.2,44.11,44.12,32145.0,29.9987,30.0055,29.9444,29.9512,32145.0
2016-08-18 11:20:00,44.13,44.19,44.11,44.19,7438.0,29.958,29.9987,29.9444,29.9987,7438.0
2016-08-18 11:25:00,44.19,44.3,44.19,44.3,21991.0,29.9987,30.0734,29.9987,30.0734,21991.0
2016-08-18 11:30:00,44.3,44.37,44.23,44.27,21737.0,30.0734,30.1209,30.0259,30.053,21737.0
2016-08-18 11:35:00,44.27,44.38,44.27,44.31,10754.0,30.053,30.1277,30.053,30.0802,10754.0
2016-08-18 11:40:00,44.33,44.38,44.33,44.37,9695.0,30.0937,30.1277,30.0937,30.1209,9695.0
2016-08-18 11:45:00,44.36,44.36,44.25,44.26,10388.0,30.1141,30.1141,30.0394,30.0462,10388.0
2016-08-18 11:50:00,44.26,44.26,44.15,44.18,8999.0,30.0462,30.0462,29.9716,29.9919,8999.0
2016-08-18 11:55:00,44.18,44.22,44.09,44.12,24566.0,29.9919,30.0191,29.9308,29.9512,24566.0
2016-08-18 12:00:00,44.11,44.12,43.94,43.96,19424.0,29.9444,29.9512,29.829,29.8426,19424.0
2016-08-18 12:05:00,43.95,44.09,43.93,44.09,7504.0,29.8358,29.9308,29.8222,29.9308,7504.0
2016-08-18 12:10:00,44.07,44.12,44.04,44.06,9729.0,29.9172,29.9512,29.8969,29.9105,9729.0
2016-08-18 12:15:00,44.08,44.21,44.08,44.2,7845.0,29.924,30.0123,29.924,30.0055,7845.0
2016-08-18 12:20:00,44.2,44.2,44.05,44.06,8942.0,30.0055,30.0055,29.9037,29.9105,8942.0
2016-08-18 12:25:00,44.1,44.12,44.07,44.07,3823.0,29.9376,29.9512,29.9172,29.9172,3823.0
2016-08-18 12:30:00,44.08,44.09,43.96,43.97,10975.0,29.924,29.9308,29.8426,29.8494,10975.0
2016-08-18 12:35:00,43.97,44.01,43.96,44.01,7337.0,29.8494,29.8765,29.8426,29.8765,7337.0
2016-08-18 12:40:00,44.01,44.05,43.99,44.02,3809.0,29.8765,29.9037,29.8629,29.8833,3809.0
2016-08-18 12:45:00,44.01,44.06,44.0,44.03,4912.0,29.8765,29.9105,29.8697,29.8901,4912.0
2016-08-18 12:50:00,44.02,44.04,44.01,44.02,4657.0,29.8833,29.8969,29.8765,29.8833,4657.0
2016-08-18 12:55:00,44.02,44.06,44.01,44.05,6013.0,29.8833,29.9105,29.8765,29.9037,6013.0
2016-08-18 13:00:00,44.05,44.12,44.04,44.09,8717.0,29.9037,29.9512,29.8969,29.9308,8717.0
2016-08-18 13:05:00,44.09,44.11,44.08,44.1,4884.0,29.9308,29.9444,29.924,29.9376,4884.0
2016-08-18 13:10:00,44.09,44.1,44.07,44.09,11393.0,29.9308,29.9376,29.9172,29.9308,11393.0
2016-08-18 13:15:00,44.08,44.09,44.01,44.02,11350.0,29.924,29.9308,29.8765,29.8833,11350.0
2016-08-18 13:20:00,44.01,44.16,43.92,44.16,29009.0,29.8765,29.9783,29.8154,29.9783,29009.0
2016-08-18 13:25:00,44.16,44.3,44.16,44.25,18627.0,29.9783,30.0734,29.9783,30.0394,18627.0
2016-08-18 13:30:00,44.27,44.31,44.22,44.31,11952.0,30.053,30.0802,30.0191,30.0802,11952.0
2016-08-18 13:35:00,44.3,44.36,44.29,44.35,17482.0,30.0734,30.1141,30.0666,30.1073,17482.0
2016-08-18 13:40:00,44.36,44.43,44.33,44.39,16654.0,30.1141,30.1616,30.0937,30.1345,16654.0
2016-08-18 13:45:00,44.37,44.37,44.33,44.34,8137.0,30.1209,30.1209,30.0937,30.1005,8137.0
2016-08-18 13:50:00,44.33,44.33,44.21,44.23,16718.0,30.0937,30.0937,30.0123,30.0259,16718.0
2016-08-18 13:55:00,44.23,44.3,44.23,44.3,12002.0,30.0259,30.0734,30.0259,30.0734,12002.0
2016-08-18 14:00:00,44.29,44.31,44.25,44.28,16512.0,30.0666,30.0802,30.0394,30.0598,16512.0
2016-08-18 14:05:00,44.28,44.31,44.26,44.3,13502.0,30.0598,30.0802,30.0462,30.0734,13502.0
2016-08-18 14:10:00,44.31,44.37,44.3,44.36,26119.0,30.0802,30.1209,30.0734,30.1141,26119.0
2016-08-18 14:15:00,44.36,44.41,44.36,44.37,13884.0,30.1141,30.1481,30.1141,30.1209,13884.0
2016-08-18 14:20:00,44.37,44.4,44.34,44.34,15218.0,30.1209,30.1413,30.1005,30.1005,15218.0
2016-08-18 14:25:00,44.35,44.4,44.33,44.38,14318.0,30.1073,30.1413,30.0937,30.1277,14318.0
2016-08-18 14:30:00,44.38,44.4,44.31,44.32,7662.0,30.1277,30.1413,30.0802,30.087,7662.0
2016-08-18 14:35:00,44.33,44.35,44.31,44.34,8730.0,30.0937,30.1073,30.0802,30.1005,8730.0
2016-08-18 14:40:00,44.34,44.38,44.32,44.37,15177.0,30.1005,30.1277,30.087,30.1209,15177.0
2016-08-18 14:45:00,44.38,44.39,44.34,44.38,17774.0,30.1277,30.1345,30.1005,30.1277,17774.0
2016-08-18 14:50:00,44.38,44.46,44.38,44.44,44240.0,30.1277,30.182,30.1277,30.1684,44240.0
2016-08-18 14:55:00,44.44,44.49,44.4,44.49,9462.0,30.1684,30.2024,30.1413,30.2024,9462.0
2016-08-18 15:00:00,44.49,44.52,44.47,44.52,38553.0,30.2024,30.2227,30.1888,30.2227,38553.0
2016-08-18 15:05:00,44.53,44.59,44.5,44.59,22402.0,30.2295,30.2702,30.2092,30.2702,22402.0
2016-08-18 15:10:00,44.6,44.65,44.59,44.65,30514.0,30.277,30.311,30.2702,30.311,30514.0
2016-08-18 15:15:00,44.66,44.68,44.63,44.65,29055.0,30.3178,30.3313,30.2974,30.311,29055.0
2016-08-18 15:20:00,44.64,44.65,44.55,44.59,33640.0,30.3042,30.311,30.2431,30.2702,33640.0
2016-08-18 15:25:00,44.59,44.77,44.58,44.75,27241.0,30.2702,30.3924,30.2635,30.3789,27241.0
2016-08-18 15:30:00,44.75,44.75,44.64,44.66,27743.0,30.3789,30.3789,30.3042,30.3178,27743.0
2016-08-18 15:35:00,44.66,44.67,44.65,44.66,16674.0,30.3178,30.3246,30.311,30.3178,16674.0
2016-08-18 15:40:00,44.67,44.74,44.66,44.73,36077.0,30.3246,30.3721,30.3178,30.3653,36077.0
2016-08-18 15:45:00,44.73,44.74,44.68,44.7,27274.0,30.3653,30.3721,30.3313,30.3449,27274.0
2016-08-18 15:50:00,44.7,44.73,44.65,44.73,51517.0,30.3449,30.3653,30.311,30.3653,51517.0
2016-08-18 15:55:00,44.73,44.75,44.68,44.72,70784.0,30.3653,30.3789,30.3313,30.3585,70784.0
2016-08-19 09:30:00,44.28,44.32,44.08,44.08,23200.0,30.0598,30.087,29.924,29.924,23200.0
2016-08-19 09:35:00,44.09,44.14,43.76,43.82,28041.0,29.9308,29.9648,29.7068,29.7475,28041.0
2016-08-19 09:40:00,43.83,44.09,43.83,44.05,21098.0,29.7543,29.9308,29.7543,29.9037,21098.0
2016-08-19 09:45:00,44.08,44.16,43.86,43.91,25284.0,29.924,29.9783,29.7747,29.8086,25284.0
2016-08-19 09:50:00,43.88,44.03,43.88,43.97,15071.0,29.7883,29.8901,29.7883,29.8494,15071.0
2016-08-19 09:55:00,43.99,44.05,43.88,43.95,23853.0,29.8629,29.9037,29.7883,29.8358,23853.0
2016-08-19 10:00:00,43.95,44.1,43.94,44.04,15418.0,29.8358,29.9376,29.829,29.8969,15418.0
2016-08-19 10:05:00,44.04,44.08,44.0,44.02,12417.0,29.8969,29.924,29.8697,29.8833,12417.0
2016-08-19 10:10:00,44.0,44.02,43.88,43.97,19200.0,29.8697,29.8833,29.7883,29.8494,19200.0
2016-08-19 10:15:00,43.94,44.02,43.85,43.87,23790.0,29.829,29.8833,29.7679,29.7815,23790.0
2016-08-19 10:20:00,43.86,43.87,43.65,43.65,41643.0,29.7747,29.7815,29.6321,29.6321,41643.0
2016-08-19 10:25:00,43.66,43.87,43.58,43.87,101337.0,29.6389,29.7815,29.5846,29.7815,101337.0
2016-08-19 10:30:00,43.84,43.9,43.73,43.81,29092.0,29.7611,29.8018,29.6864,29.7407,29092.0
2016-08-19 10:35:00,43.82,43.85,43.73,43.77,36007.0,29.7475,29.7679,29.6864,29.7136,36007.0
2016-08-19 10:40:00,43.77,43.85,43.75,43.82,28460.0,29.7136,29.7679,29.7,29.7475,28460.0
2016-08-19 10:45:00,43.81,43.83,43.79,43.81,18776.0,29.7407,29.7543,29.7272,29.7407,18776.0
2016-08-19 10:50:00,43.81,43.89,43.8,43.85,30750.0,29.7407,29.795,29.734,29.7679,30750.0
2016-08-19 10:55:00,43.86,43.93,43.82,43.84,22789.0,29.7747,29.8222,29.7475,29.7611,22789.0
2016-08-19 11:00:00,43.83,43.86,43.77,43.83,26374.0,29.7543,29.7747,29.7136,29.7543,26374.0
2016-08-19 11:05:00,43.83,43.86,43.68,43.7,25850.0,29.7543,29.7747,29.6525,29.6661,25850.0
2016-08-19 11:10:00,43.71,43.74,43.66,43.73,50933.0,29.6729,29.6932,29.6389,29.6864,50933.0
2016-08-19 11:15:00,43.73,43.74,43.66,43.71,28043.0,29.6864,29.6932,29.6389,29.6729,28043.0
2016-08-19 11:20:00,43.7,43.76,43.69,43.73,19516.0,29.6661,29.7068,29.6593,29.6864,19516.0
2016-08-19 11:25:00,43.73,43.77,43.65,43.72,52405.0,29.6864,29.7136,29.6321,29.6796,52405.0
2016-08-19 11:30:00,43.72,43.79,43.58,43.58,31838.0,29.6796,29.7272,29.5846,29.5846,31838.0
2016-08-19 11:35:00,43.61,43.65,43.56,43.64,15288.0,29.605,29.6321,29.571,29.6253,15288.0
2016-08-19 11:40:00,43.65,43.89,43.65,43.89,24259.0,29.6321,29.795,29.6321,29.795,24259.0
2016-08-19 11:45:00,43.89,43.89,43.81,43.83,11590.0,29.795,29.795,29.7407,29.7543,11590.0
2016-08-19 11:50:00,43.83,43.88,43.81,43.87,7332.0,29.7543,29.7883,29.7407,29.7815,7332.0
2016-08-19 11:55:00,43.88,43.95,43.87,43.94,14537.0,29.7883,29.8358,29.7815,29.829,14537.0
2016-08-19 12:00:00,43.96,44.05,43.95,44.05,13384.0,29.8426,29.9037,29.8358,29.9037,13384.0
2016-08-19 12:05:00,44.05,44.16,44.05,44.11,16750.0,29.9037,29.9783,29.9037,29.9444,16750.0
2016-08-19 12:10:00,44.12,44.18,44.07,44.18,40724.0,29.9512,29.9919,29.9172,29.9919,40724.0
2016-08-19 12:15:00,44.17,44.18,44.07,44.1,23785.0,29.9851,29.9919,29.9172,29.9376,23785.0
2016-08-19 12:20:00,44.1,44.16,44.1,44.15,9966.0,29.9376,29.9783,29.9376,29.9716,9966.0
2016-08-19 12:25:00,44.15,44.17,44.11,44.15,13853.0,29.9716,29.9851,29.9444,29.9716,13853.0
2016-08-19 12:30:00,44.15,44.15,44.04,44.09,19079.0,29.9716,29.9716,29.8969,29.9308,19079.0
2016-08-19 12:35:00,44.08,44.09,44.01,44.05,7320.0,29.924,29.9308,29.8765,29.9037,7320.0
2016-08-19 12:40:00,44.05,44.09,44.04,44.07,11357.0,29.9037,29.9308,29.8969,29.9172,11357.0
2016-08-19 12:45:00,44.08,44.13,44.04,44.13,10925.0,29.924,29.958,29.8969,29.958,10925.0
2016-08-19 12:50:00,44.13,44.13,44.02,44.06,8964.0,29.958,29.958,29.8833,29.9105,8964.0
2016-08-19 12:55:00,44.04,44.1,44.04,44.09,6675.0,29.8969,29.9376,29.8969,29.9308,6675.0
2016-08-19 13:00:00,44.07,44.07,44.03,44.05,9482.0,29.9172,29.9172,29.8901,29.9037,9482.0
2016-08-19 13:05:00,44.06,44.08,44.04,44.08,4610.0,29.9105,29.924,29.8969,29.924,4610.0
2016-08-19 13:10:00,44.08,44.09,44.06,44.08,8350.0,29.924,29.9308,29.9105,29.924,8350.0
2016-08-19 13:15:00,44.08,44.11,44.05,44.1,8869.0,29.924,29.9444,29.9037,29.9376,8869.0
2016-08-19 13:20:00,44.08,44.11,44.05,44.07,5900.0,29.924,29.9444,29.9037,29.9172,5900.0
2016-08-19 13:25:00,44.07,44.12,44.05,44.11,9725.0,29.9172,29.9512,29.9037,29.9444,9725.0
2016-08-19 13:30:00,44.12,44.18,44.1,44.16,14289.0,29.9512,29.9919,29.9376,29.9783,14289.0
2016-08-19 13:35:00,44.15,44.3,44.15,44.3,13200.0,29.9716,30.0734,29.9716,30.0734,13200.0
2016-08-19 13:40:00,44.29,44.3,44.23,44.24,12073.0,30.0666,30.0734,30.0259,30.0326,12073.0
2016-08-19 13:45:00,44.25,44.27,44.22,44.25,22082.0,30.0394,30.053,30.0191,30.0394,22082.0
2016-08-19 13:50:00,44.24,44.28,44.15,44.19,21167.0,30.0326,30.0598,29.9716,29.9987,21167.0
2016-08-19 13:55:00,44.17,44.26,44.15,44.24,17800.0,29.9851,30.0462,29.9716,30.0326,17800.0
2016-08-19 14:00:00,44.25,44.26,44.21,44.24,29795.0,30.0394,30.0462,30.0123,30.0326,29795.0
2016-08-19 14:05:00,44.25,44.34,44.19,44.22,34096.0,30.0394,30.1005,29.9987,30.0191,34096.0
2016-08-19 14:10:00,44.21,44.22,44.1,44.1,38018.0,30.0123,30.0191,29.9376,29.9376,38018.0
2016-08-19 14:15:00,44.1,44.13,44.06,44.12,6663.0,29.9376,29.958,29.9105,29.9512,6663.0
2016-08-19 14:20:00,44.12,44.18,44.12,44.18,8534.0,29.9512,29.9919,29.9512,29.9919,8534.0
2016-08-19 14:25:00,44.2,44.21,44.15,44.18,16977.0,30.0055,30.0123,29.9716,29.9919,16977.0
2016-08-19 14:30:00,44.17,44.2,44.16,44.2,8581.0,29.9851,30.0055,29.9783,30.0055,8581.0
2016-08-19 14:35:00,44.19,44.21,44.17,44.2,8092.0,29.9987,30.0123,29.9851,30.0055,8092.0
2016-08-19 14:40:00,44.2,44.21,44.15,44.16,13538.0,30.0055,30.0123,29.9716,29.9783,13538.0
2016-08-19 14:45:00,44.17,44.2,44.15,44.16,11809.0,29.9851,30.0055,29.9716,29.9783,11809.0
2016-08-19 14:50:00,44.17,44.21,44.16,44.18,16230.0,29.9851,30.0123,29.9783,29.9919,16230.0
2016-08-19 14:55:00,44.18,44.21,44.18,44.19,14808.0,29.9919,30.0123,29.9919,29.9987,14808.0
2016-08-19 15:00:00,44.2,44.21,44.16,44.16,12703.0,30.0055,30.0123,29.9783,29.9783,12703.0
2016-08-19 15:05:00,44.15,44.19,44.13,44.19,10905.0,29.9716,29.9987,29.958,29.9987,10905.0
2016-08-19 15:10:00,44.19,44.21,44.17,44.2,17843.0,29.9987,30.0123,29.9851,30.0055,17843.0
2016-08-19 15:15:00,44.2,44.21,44.17,44.2,16642.0,30.0055,30.0123,29.9851,30.0055,16642.0
2016-08-19 15:20:00,44.2,44.25,44.18,44.25,20633.0,30.0055,30.0394,29.9919,30.0394,20633.0
2016-08-19 15:25:00,44.25,44.25,44.15,44.2,58072.0,30.0394,30.0394,29.9716,30.0055,58072.0
2016-08-19 15:30:00,44.2,44.21,44.16,44.19,42470.0,30.0055,30.0123,29.9783,29.9987,42470.0
2016-08-19 15:35:00,44.19,44.19,44.14,44.14,51066.0,29.9987,29.9987,29.9648,29.9648,51066.0
2016-08-19 15:40:00,44.15,44.16,44.09,44.09,33778.0,29.9716,29.9783,29.9308,29.9308,33778.0
2016-08-19 15:45:00,44.09,44.12,44.08,44.12,19076.0,29.9308,29.9512,29.924,29.9512,19076.0
2016-08-19 15:50:00,44.12,44.13,44.02,44.02,55613.0,29.9512,29.958,29.8833,29.8833,55613.0
2016-08-19 15:55:00,44.02,44.02,43.91,43.92,180300.0,29.8833,29.8833,29.8086,29.8154,180300.0
2016-08-22 09:30:00,43.22,43.43,43.14,43.26,20864.0,29.3402,29.4828,29.2859,29.3674,20864.0
2016-08-22 09:35:00,43.25,43.25,43.0,43.07,8894.0,29.3606,29.3606,29.1909,29.2384,8894.0
2016-08-22 09:40:00,43.05,43.05,42.68,42.73,33676.0,29.2248,29.2248,28.9736,29.0076,33676.0
2016-08-22 09:45:00,42.69,42.79,42.57,42.62,19806.0,28.9804,29.0483,28.899,28.9329,19806.0
2016-08-22 09:50:00,42.59,42.72,42.56,42.67,13856.0,28.9125,29.0008,28.8922,28.9668,13856.0
2016-08-22 09:55:00,42.69,42.85,42.66,42.82,18575.0,28.9804,29.089,28.9601,29.0687,18575.0
2016-08-22 10:00:00,42.84,42.89,42.8,42.87,15919.0,29.0822,29.1162,29.0551,29.1026,15919.0
2016-08-22 10:05:00,42.85,43.11,42.85,43.1,21106.0,29.089,29.2655,29.089,29.2587,21106.0
2016-08-22 10:10:00,43.07,43.27,43.07,43.26,11006.0,29.2384,29.3742,29.2384,29.3674,11006.0
2016-08-22 10:15:00,43.24,43.49,43.18,43.42,22856.0,29.3538,29.5235,29.3131,29.476,22856.0
2016-08-22 10:20:00,43.41,43.46,43.22,43.32,14800.0,29.4692,29.5031,29.3402,29.4081,14800.0
2016-08-22 10:25:00,43.38,43.46,43.22,43.23,28042.0,29.4488,29.5031,29.3402,29.347,28042.0
2016-08-22 10:30:00,43.26,43.26,43.09,43.1,12002.0,29.3674,29.3674,29.252,29.2587,12002.0
2016-08-22 10:35:00,43.12,43.12,42.96,42.98,8487.0,29.2723,29.2723,29.1637,29.1773,8487.0
2016-08-22 10:40:00,43.01,43.07,43.0,43.01,5542.0,29.1977,29.2384,29.1909,29.1977,5542.0
2016-08-22 10:45:00,43.04,43.05,43.0,43.04,21503.0,29.218,29.2248,29.1909,29.218,21503.0
2016-08-22 10:50:00,43.03,43.09,43.0,43.03,23298.0,29.2112,29.252,29.1909,29.2112,23298.0
2016-08-22 10:55:00,43.03,43.09,43.0,43.02,12026.0,29.2112,29.252,29.1909,29.2044,12026.0
2016-08-22 11:00:00,43.03,43.11,43.02,43.08,3800.0,29.2112,29.2655,29.2044,29.2452,3800.0
2016-08-22 11:05:00,43.09,43.11,43.0,43.02,8659.0,29.252,29.2655,29.1909,29.2044,8659.0
2016-08-22 11:10:00,43.03,43.03,42.96,43.01,19354.0,29.2112,29.2112,29.1637,29.1977,19354.0
2016-08-22 11:15:00,43.04,43.04,42.82,42.83,37519.0,29.218,29.218,29.0687,29.0755,37519.0
2016-08-22 11:20:00,42.84,42.9,42.82,42.85,30809.0,29.0822,29.123,29.0687,29.089,30809.0
2016-08-22 11:25:00,42.84,42.89,42.82,42.87,61400.0,29.0822,29.1162,29.0687,29.1026,61400.0
2016-08-22 11:30:00,42.88,42.92,42.87,42.91,42638.0,29.1094,29.1366,29.1026,29.1298,42638.0
2016-08-22 11:35:00,42.89,42.94,42.88,42.91,19585.0,29.1162,29.1501,29.1094,29.1298,19585.0
2016-08-22 11:40:00,42.91,43.02,42.91,42.97,16728.0,29.1298,29.2044,29.1298,29.1705,16728.0
2016-08-22 11:45:00,42.98,43.06,42.97,43.02,8000.0,29.1773,29.2316,29.1705,29.2044,8000.0
2016-08-22 11:50:00,43.0,43.08,42.99,43.05,7411.0,29.1909,29.2452,29.1841,29.2248,7411.0
2016-08-22 11:55:00,43.05,43.09,43.01,43.01,3200.0,29.2248,29.252,29.1977,29.1977,3200.0
2016-08-22 12:00:00,43.0,43.06,42.99,43.04,8145.0,29.1909,29.2316,29.1841,29.218,8145.0
2016-08-22 12:05:00,43.04,43.11,43.03,43.09,5600.0,29.218,29.2655,29.2112,29.252,5600.0
2016-08-22 12:10:00,43.05,43.07,43.01,43.05,4586.0,29.2248,29.2384,29.1977,29.2248,4586.0
2016-08-22 12:15:00,43.03,43.06,42.98,43.03,9564.0,29.2112,29.2316,29.1773,29.2112,9564.0
2016-08-22 12:20:00,43.0,43.16,43.0,43.15,7744.0,29.1909,29.2995,29.1909,29.2927,7744.0
2016-08-22 12:25:00,43.18,43.24,43.08,43.08,6492.0,29.3131,29.3538,29.2452,29.2452,6492.0
2016-08-22 12:30:00,43.09,43.17,43.08,43.17,2300.0,29.252,29.3063,29.2452,29.3063,2300.0
2016-08-22 12:35:00,43.15,43.19,43.13,43.14,3814.0,29.2927,29.3198,29.2791,29.2859,3814.0
2016-08-22 12:40:00,43.16,43.16,43.03,43.04,11738.0,29.2995,29.2995,29.2112,29.218,11738.0
2016-08-22 12:45:00,43.02,43.09,42.99,43.04,5725.0,29.2044,29.252,29.1841,29.218,5725.0
2016-08-22 12:50:00,43.03,43.08,42.99,43.04,3200.0,29.2112,29.2452,29.1841,29.218,3200.0
2016-08-22 12:55:00,43.07,43.07,42.96,42.96,14839.0,29.2384,29.2384,29.1637,29.1637,14839.0
2016-08-22 13:00:00,42.99,42.99,42.84,42.84,11215.0,29.1841,29.1841,29.0822,29.0822,11215.0
2016-08-22 13:05:00,42.85,42.89,42.83,42.89,8220.0,29.089,29.1162,29.0755,29.1162,8220.0
2016-08-22 13:10:00,42.9,42.97,42.89,42.92,4200.0,29.123,29.1705,29.1162,29.1366,4200.0
2016-08-22 13:15:00,42.96,42.98,42.9,42.97,4791.0,29.1637,29.1773,29.123,29.1705,4791.0
2016-08-22 13:20:00,42.98,43.0,42.86,42.9,12190.0,29.1773,29.1909,29.0958,29.123,12190.0
2016-08-22 13:25:00,42.89,42.98,42.89,42.97,6100.0,29.1162,29.1773,29.1162,29.1705,6100.0
2016-08-22 13:30:00,42.97,42.99,42.94,42.96,5393.0,29.1705,29.1841,29.1501,29.1637,5393.0
2016-08-22 13:35:00,42.97,42.99,42.9,42.99,10398.0,29.1705,29.1841,29.123,29.1841,10398.0
2016-08-22 13:40:00,43.0,43.08,43.0,43.05,4591.0,29.1909,29.2452,29.1909,29.2248,4591.0
2016-08-22 13:45:00,43.05,43.06,43.0,43.05,5100.0,29.2248,29.2316,29.1909,29.2248,5100.0
2016-08-22 13:50:00,43.03,43.05,42.99,42.99,4020.0,29.2112,29.2248,29.1841,29.1841,4020.0
2016-08-22 13:55:00,42.98,43.05,42.98,43.01,5709.0,29.1773,29.2248,29.1773,29.1977,5709.0
2016-08-22 14:00:00,43.01,43.06,43.0,43.04,2997.0,29.1977,29.2316,29.1909,29.218,2997.0
2016-08-22 14:05:00,43.03,43.05,43.01,43.01,4259.0,29.2112,29.2248,29.1977,29.1977,4259.0
2016-08-22 14:10:00,43.0,43.03,42.98,43.03,6002.0,29.1909,29.2112,29.1773,29.2112,6002.0
2016-08-22 14:15:00,43.04,43.06,42.99,43.0,4895.0,29.218,29.2316,29.1841,29.1909,4895.0
2016-08-22 14:20:00,42.99,43.02,42.97,42.98,6178.0,29.1841,29.2044,29.1705,29.1773,6178.0
2016-08-22 14:25:00,42.99,42.99,42.92,42.94,4487.0,29.1841,29.1841,29.1366,29.1501,4487.0
2016-08-22 14:30:00,42.92,42.94,42.89,42.94,7700.0,29.1366,29.1501,29.1162,29.1501,7700.0
2016-08-22 14:35:00,42.94,43.0,42.94,42.98,7467.0,29.1501,29.1909,29.1501,29.1773,7467.0
2016-08-22 14:40:00,42.98,42.99,42.9,42.9,5938.0,29.1773,29.1841,29.123,29.123,5938.0
2016-08-22 14:45:00,42.9,42.91,42.86,42.86,5501.0,29.123,29.1298,29.0958,29.0958,5501.0
2016-08-22 14:50:00,42.86,42.87,42.81,42.81,3923.0,29.0958,29.1026,29.0619,29.0619,3923.0
2016-08-22 14:55:00,42.81,42.83,42.78,42.81,12387.0,29.0619,29.0755,29.0415,29.0619,12387.0
2016-08-22 15:00:00,42.82,42.86,42.8,42.81,16096.0,29.0687,29.0958,29.0551,29.0619,16096.0
2016-08-22 15:05:00,42.82,42.83,42.8,42.81,16223.0,29.0687,29.0755,29.0551,29.0619,16223.0
2016-08-22 15:10:00,42.82,42.84,42.8,42.83,15330.0,29.0687,29.0822,29.0551,29.0755,15330.0
2016-08-22 15:15:00,42.84,42.85,42.82,42.83,13352.0,29.0822,29.089,29.0687,29.0755,13352.0
2016-08-22 15:20:00,42.84,42.85,42.78,42.78,11722.0,29.0822,29.089,29.0415,29.0415,11722.0
2016-08-22 15:25:00,42.78,42.78,42.74,42.76,12672.0,29.0415,29.0415,29.0144,29.0279,12672.0
2016-08-22 15:30:00,42.76,42.76,42.74,42.74,10837.0,29.0279,29.0279,29.0144,29.0144,10837.0
2016-08-22 15:35:00,42.74,42.75,42.71,42.74,27750.0,29.0144,29.0211,28.994,29.0144,27750.0
2016-08-22 15:40:00,42.75,42.84,42.74,42.82,17427.0,29.0211,29.0822,29.0144,29.0687,17427.0
2016-08-22 15:45:00,42.82,42.87,42.82,42.87,17926.0,29.0687,29.1026,29.0687,29.1026,17926.0
2016-08-22 15:50:00,42.86,42.87,42.81,42.83,35265.0,29.0958,29.1026,29.0619,29.0755,35265.0
2016-08-22 15:55:00,42.83,42.88,42.81,42.87,69924.0,29.0755,29.1094,29.0619,29.1026,69924.0
2016-08-23 09:30:00,42.7,43.06,42.64,43.06,16421.0,28.9872,29.2316,28.9465,29.2316,16421.0
2016-08-23 09:35:00,43.06,43.42,43.02,43.21,16685.0,29.2316,29.476,29.2044,29.3334,16685.0
2016-08-23 09:40:00,43.2,43.37,43.14,43.36,31875.0,29.3266,29.442,29.2859,29.4353,31875.0
2016-08-23 09:45:00,43.26,43.37,43.15,43.22,41309.0,29.3674,29.442,29.2927,29.3402,41309.0
2016-08-23 09:50:00,43.24,43.59,43.23,43.5,18614.0,29.3538,29.5914,29.347,29.5303,18614.0
2016-08-23 09:55:00,43.5,43.54,43.42,43.47,7268.0,29.5303,29.5574,29.476,29.5099,7268.0
2016-08-23 10:00:00,43.48,43.48,43.25,43.28,12544.0,29.5167,29.5167,29.3606,29.3809,12544.0
2016-08-23 10:05:00,43.29,43.44,43.28,43.39,14370.0,29.3877,29.4896,29.3809,29.4556,14370.0
2016-08-23 10:10:00,43.38,43.44,43.22,43.25,10935.0,29.4488,29.4896,29.3402,29.3606,10935.0
2016-08-23 10:15:00,43.26,43.32,43.17,43.21,14954.0,29.3674,29.4081,29.3063,29.3334,14954.0
2016-08-23 10:20:00,43.23,43.31,43.17,43.25,10987.0,29.347,29.4013,29.3063,29.3606,10987.0
2016-08-23 10:25:00,43.27,43.33,43.26,43.26,4137.0,29.3742,29.4149,29.3674,29.3674,4137.0
2016-08-23 10:30:00,43.24,43.31,43.24,43.29,5615.0,29.3538,29.4013,29.3538,29.3877,5615.0
2016-08-23 10:35:00,43.28,43.34,43.24,43.24,5420.0,29.3809,29.4217,29.3538,29.3538,5420.0
2016-08-23 10:40:00,43.28,43.3,43.26,43.28,6170.0,29.3809,29.3945,29.3674,29.3809,6170.0
2016-08-23 10:45:00,43.28,43.54,43.28,43.49,19131.0,29.3809,29.5574,29.3809,29.5235,19131.0
2016-08-23 10:50:00,43.51,43.54,43.39,43.53,30705.0,29.5371,29.5574,29.4556,29.5507,30705.0
2016-08-23 10:55:00,43.54,43.75,43.54,43.73,27973.0,29.5574,29.7,29.5574,29.6864,27973.0
2016-08-23 11:00:00,43.73,43.76,43.59,43.63,28535.0,29.6864,29.7068,29.5914,29.6185,28535.0
2016-08-23 11:05:00,43.63,43.73,43.49,43.49,36042.0,29.6185,29.6864,29.5235,29.5235,36042.0
2016-08-23 11:10:00,43.46,43.54,43.39,43.4,26088.0,29.5031,29.5574,29.4556,29.4624,26088.0
2016-08-23 11:15:00,43.41,43.45,43.36,43.37,39700.0,29.4692,29.4964,29.4353,29.442,39700.0
2016-08-23 11:20:00,43.37,43.42,43.32,43.38,35278.0,29.442,29.476,29.4081,29.4488,35278.0
2016-08-23 11:25:00,43.37,43.41,43.24,43.4,44332.0,29.442,29.4692,29.3538,29.4624,44332.0
2016-08-23 11:30:00,43.4,43.48,43.39,43.47,44681.0,29.4624,29.5167,29.4556,29.5099,44681.0
2016-08-23 11:35:00,43.47,43.47,43.38,43.42,6950.0,29.5099,29.5099,29.4488,29.476,6950.0
2016-08-23 11:40:00,43.42,43.47,43.39,43.39,10987.0,29.476,29.5099,29.4556,29.4556,10987.0
2016-08-23 11:45:00,43.38,43.52,43.32,43.48,17603.0,29.4488,29.5439,29.4081,29.5167,17603.0
2016-08-23 11:50:00,43.48,43.49,43.43,43.44,4263.0,29.5167,29.5235,29.4828,29.4896,4263.0
2016-08-23 11:55:00,43.42,43.45,43.36,43.39,7160.0,29.476,29.4964,29.4353,29.4556,7160.0
2016-08-23 12:00:00,43.41,43.44,43.29,43.36,10082.0,29.4692,29.4896,29.3877,29.4353,10082.0
2016-08-23 12:05:00,43.38,43.42,43.31,43.31,6278.0,29.4488,29.476,29.4013,29.4013,6278.0
2016-08-23 12:10:00,43.34,43.42,43.34,43.42,5695.0,29.4217,29.476,29.4217,29.476,5695.0
2016-08-23 12:15:00,43.41,43.44,43.39,43.44,3800.0,29.4692,29.4896,29.4556,29.4896,3800.0
2016-08-23 12:20:00,43.44,43.46,43.39,43.44,5747.0,29.4896,29.5031,29.4556,29.4896,5747.0
2016-08-23 12:25:00,43.46,43.51,43.45,43.46,6800.0,29.5031,29.5371,29.4964,29.5031,6800.0
2016-08-23 12:30:00,43.46,43.48,43.4,43.48,8749.0,29.5031,29.5167,29.4624,29.5167,8749.0
2016-08-23 12:35:00,43.5,43.65,43.5,43.6,12800.0,29.5303,29.6321,29.5303,29.5982,12800.0
2016-08-23 12:40:00,43.59,43.67,43.59,43.65,12100.0,29.5914,29.6457,29.5914,29.6321,12100.0
2016-08-23 12:45:00,43.66,43.73,43.66,43.72,8929.0,29.6389,29.6864,29.6389,29.6796,8929.0
2016-08-23 12:50:00,43.74,43.78,43.69,43.73,11244.0,29.6932,29.7204,29.6593,29.6864,11244.0
2016-08-23 12:55:00,43.72,43.75,43.7,43.73,3782.0,29.6796,29.7,29.6661,29.6864,3782.0
2016-08-23 13:00:00,43.72,43.74,43.65,43.67,13327.0,29.6796,29.6932,29.6321,29.6457,13327.0
2016-08-23 13:05:00,43.66,43.67,43.59,43.65,8281.0,29.6389,29.6457,29.5914,29.6321,8281.0
2016-08-23 13:10:00,43.66,43.67,43.6,43.64,6599.0,29.6389,29.6457,29.5982,29.6253,6599.0
2016-08-23 13:15:00,43.64,43.66,43.62,43.64,6747.0,29.6253,29.6389,29.6118,29.6253,6747.0
2016-08-23 13:20:00,43.65,43.7,43.63,43.67,5308.0,29.6321,29.6661,29.6185,29.6457,5308.0
2016-08-23 13:25:00,43.68,43.7,43.65,43.65,3503.0,29.6525,29.6661,29.6321,29.6321,3503.0
2016-08-23 13:30:00,43.65,43.67,43.63,43.64,5780.0,29.6321,29.6457,29.6185,29.6253,5780.0
2016-08-23 13:35:00,43.67,43.7,43.66,43.7,7861.0,29.6457,29.6661,29.6389,29.6661,7861.0
2016-08-23 13:40:00,43.69,43.73,43.68,43.69,3634.0,29.6593,29.6864,29.6525,29.6593,3634.0
2016-08-23 13:45:00,43.7,43.7,43.65,43.66,3256.0,29.6661,29.6661,29.6321,29.6389,3256.0
2016-08-23 13:50:00,43.65,43.72,43.65,43.71,6254.0,29.6321,29.6796,29.6321,29.6729,6254.0
2016-08-23 13:55:00,43.71,43.71,43.68,43.7,3237.0,29.6729,29.6729,29.6525,29.6661,3237.0
2016-08-23 14:00:00,43.7,43.7,43.56,43.6,20614.0,29.6661,29.6661,29.571,29.5982,20614.0
2016-08-23 14:05:00,43.58,43.59,43.47,43.48,12768.0,29.5846,29.5914,29.5099,29.5167,12768.0
2016-08-23 14:10:00,43.48,43.55,43.47,43.54,11786.0,29.5167,29.5642,29.5099,29.5574,11786.0
2016-08-23 14:15:00,43.53,43.53,43.43,43.46,8659.0,29.5507,29.5507,29.4828,29.5031,8659.0
2016-08-23 14:20:00,43.47,43.5,43.44,43.5,4881.0,29.5099,29.5303,29.4896,29.5303,4881.0
2016-08-23 14:25:00,43.5,43.51,43.47,43.48,37535.0,29.5303,29.5371,29.5099,29.5167,37535.0
2016-08-23 14:30:00,43.5,43.5,43.46,43.46,8058.0,29.5303,29.5303,29.5031,29.5031,8058.0
2016-08-23 14:35:00,43.46,43.47,43.42,43.43,3472.0,29.5031,29.5099,29.476,29.4828,3472.0
2016-08-23 14:40:00,43.44,43.45,43.37,43.38,5371.0,29.4896,29.4964,29.442,29.4488,5371.0
2016-08-23 14:45:00,43.37,43.39,43.36,43.38,4731.0,29.442,29.4556,29.4353,29.4488,4731.0
2016-08-23 14:50:00,43.37,43.41,43.37,43.38,6090.0,29.442,29.4692,29.442,29.4488,6090.0
2016-08-23 14:55:00,43.4,43.46,43.39,43.46,11925.0,29.4624,29.5031,29.4556,29.5031,11925.0
2016-08-23 15:00:00,43.46,43.49,43.46,43.47,3202.0,29.5031,29.5235,29.5031,29.5099,3202.0
2016-08-23 15:05:00,43.48,43.51,43.44,43.44,8719.0,29.5167,29.5371,29.4896,29.4896,8719.0
2016-08-23 15:10:00,43.44,43.51,43.44,43.49,12381.0,29.4896,29.5371,29.4896,29.5235,12381.0
2016-08-23 15:15:00,43.48,43.49,43.44,43.46,4660.0,29.5167,29.5235,29.4896,29.5031,4660.0
2016-08-23 15:20:00,43.45,43.46,43.4,43.41,12649.0,29.4964,29.5031,29.4624,29.4692,12649.0
2016-08-23 15:25:00,43.41,43.41,43.35,43.36,13000.0,29.4692,29.4692,29.4285,29.4353,13000.0
2016-08-23 15:30:00,43.35,43.35,43.28,43.3,23105.0,29.4285,29.4285,29.3809,29.3945,23105.0
2016-08-23 15:35:00,43.31,43.32,43.29,43.3,27380.0,29.4013,29.4081,29.3877,29.3945,27380.0
2016-08-23 15:40:00,43.3,43.32,43.25,43.25,33114.0,29.3945,29.4081,29.3606,29.3606,33114.0
2016-08-23 15:45:00,43.26,43.31,43.26,43.27,18667.0,29.3674,29.4013,29.3674,29.3742,18667.0
2016-08-23 15:50:00,43.28,43.3,43.24,43.26,32393.0,29.3809,29.3945,29.3538,29.3674,32393.0
2016-08-23 15:55:00,43.27,43.38,43.26,43.36,49477.0,29.3742,29.4488,29.3674,29.4353,49477.0
2016-08-24 09:30:00,42.91,43.1,42.89,43.01,15168.0,29.1298,29.2587,29.1162,29.1977,15168.0
2016-08-24 09:35:00,43.05,43.09,42.86,43.05,15531.0,29.2248,29.252,29.0958,29.2248,15531.0
2016-08-24 09:40:00,43.12,43.3,43.05,43.05,6374.0,29.2723,29.3945,29.2248,29.2248,6374.0
2016-08-24 09:45:00,43.09,43.15,43.01,43.13,6361.0,29.252,29.2927,29.1977,29.2791,6361.0
2016-08-24 09:50:00,43.17,43.23,43.09,43.19,8584.0,29.3063,29.347,29.252,29.3198,8584.0
2016-08-24 09:55:00,43.19,43.36,43.19,43.36,11481.0,29.3198,29.4353,29.3198,29.4353,11481.0
2016-08-24 10:00:00,43.33,43.33,43.19,43.26,7806.0,29.4149,29.4149,29.3198,29.3674,7806.0
2016-08-24 10:05:00,43.31,43.33,43.15,43.18,9050.0,29.4013,29.4149,29.2927,29.3131,9050.0
2016-08-24 10:10:00,43.18,43.18,42.97,43.0,14441.0,29.3131,29.3131,29.1705,29.1909,14441.0
2016-08-24 10:15:00,43.06,43.09,42.92,42.95,9718.0,29.2316,29.252,29.1366,29.1569,9718.0
2016-08-24 10:20:00,42.96,43.23,42.94,43.2,7566.0,29.1637,29.347,29.1501,29.3266,7566.0
2016-08-24 10:25:00,43.22,43.26,43.15,43.23,5108.0,29.3402,29.3674,29.2927,29.347,5108.0
2016-08-24 10:30:00,43.2,43.22,42.87,42.94,19461.0,29.3266,29.3402,29.1026,29.1501,19461.0
2016-08-24 10:35:00,42.92,42.98,42.85,42.88,21407.0,29.1366,29.1773,29.089,29.1094,21407.0
2016-08-24 10:40:00,42.88,42.95,42.87,42.93,11128.0,29.1094,29.1569,29.1026,29.1433,11128.0
2016-08-24 10:45:00,42.91,42.93,42.73,42.84,12869.0,29.1298,29.1433,29.0076,29.0822,12869.0
2016-08-24 10:50:00,42.86,42.86,42.75,42.75,11338.0,29.0958,29.0958,29.0211,29.0211,11338.0
2016-08-24 10:55:00,42.76,42.85,42.74,42.85,17565.0,29.0279,29.089,29.0144,29.089,17565.0
2016-08-24 11:00:00,42.85,42.86,42.77,42.77,8320.0,29.089,29.0958,29.0347,29.0347,8320.0
2016-08-24 11:05:00,42.78,42.93,42.78,42.89,14272.0,29.0415,29.1433,29.0415,29.1162,14272.0
2016-08-24 11:10:00,42.9,42.98,42.87,42.88,18465.0,29.123,29.1773,29.1026,29.1094,18465.0
2016-08-24 11:15:00,42.9,42.91,42.86,42.87,8411.0,29.123,29.1298,29.0958,29.1026,8411.0
2016-08-24 11:20:00,42.88,42.88,42.74,42.75,17659.0,29.1094,29.1094,29.0144,29.0211,17659.0
2016-08-24 11:25:00,42.79,42.82,42.74,42.77,10159.0,29.0483,29.0687,29.0144,29.0347,10159.0
2016-08-24 11:30:00,42.78,42.79,42.74,42.76,14729.0,29.0415,29.0483,29.0144,29.0279,14729.0
2016-08-24 11:35:00,42.76,42.78,42.66,42.68,13114.0,29.0279,29.0415,28.9601,28.9736,13114.0
2016-08-24 11:40:00,42.7,42.71,42.55,42.55,9000.0,28.9872,28.994,28.8854,28.8854,9000.0
2016-08-24 11:45:00,42.54,42.56,42.49,42.53,11263.0,28.8786,28.8922,28.8446,28.8718,11263.0
2016-08-24 11:50:00,42.53,42.53,42.49,42.52,10035.0,28.8718,28.8718,28.8446,28.865,10035.0
2016-08-24 11:55:00,42.53,42.56,42.48,42.52,90325.0,28.8718,28.8922,28.8379,28.865,90325.0
2016-08-24 12:00:00,42.52,42.58,42.49,42.51,52258.0,28.865,28.9057,28.8446,28.8582,52258.0
2016-08-24 12:05:00,42.5,42.61,42.5,42.6,56971.0,28.8514,28.9261,28.8514,28.9193,56971.0
2016-08-24 12:10:00,42.62,42.75,42.62,42.69,58765.0,28.9329,29.0211,28.9329,28.9804,58765.0
2016-08-24 12:15:00,42.7,42.73,42.63,42.65,38121.0,28.9872,29.0076,28.9397,28.9533,38121.0
2016-08-24 12:20:00,42.65,42.67,42.62,42.62,11528.0,28.9533,28.9668,28.9329,28.9329,11528.0
2016-08-24 12:25:00,42.64,42.65,42.6,42.65,3402.0,28.9465,28.9533,28.9193,28.9533,3402.0
2016-08-24 12:30:00,42.66,42.69,42.63,42.69,5848.0,28.9601,28.9804,28.9397,28.9804,5848.0
2016-08-24 12:35:00,42.69,42.75,42.68,42.72,4256.0,28.9804,29.0211,28.9736,29.0008,4256.0
2016-08-24 12:40:00,42.73,42.74,42.71,42.72,1981.0,29.0076,29.0144,28.994,29.0008,1981.0
2016-08-24 12:45:00,42.7,42.74,42.69,42.74,3000.0,28.9872,29.0144,28.9804,29.0144,3000.0
2016-08-24 12:50:00,42.76,42.83,42.76,42.83,2480.0,29.0279,29.0755,29.0279,29.0755,2480.0
2016-08-24 12:55:00,42.83,42.93,42.83,42.9,19116.0,29.0755,29.1433,29.0755,29.123,19116.0
2016-08-24 13:00:00,42.9,42.92,42.88,42.92,7305.0,29.123,29.1366,29.1094,29.1366,7305.0
2016-08-24 13:05:00,42.91,42.92,42.89,42.9,12300.0,29.1298,29.1366,29.1162,29.123,12300.0
2016-08-24 13:10:00,42.9,42.9,42.87,42.89,14026.0,29.123,29.123,29.1026,29.1162,14026.0
2016-08-24 13:15:00,42.9,42.9,42.87,42.89,11900.0,29.123,29.123,29.1026,29.1162,11900.0
2016-08-24 13:20:00,42.88,42.9,42.83,42.87,14509.0,29.1094,29.123,29.0755,29.1026,14509.0
2016-08-24 13:25:00,42.85,42.85,42.74,42.74,8519.0,29.089,29.089,29.0144,29.0144,8519.0
2016-08-24 13:30:00,42.76,42.77,42.69,42.72,11971.0,29.0279,29.0347,28.9804,29.0008,11971.0
2016-08-24 13:35:00,42.72,42.72,42.67,42.72,5554.0,29.0008,29.0008,28.9668,29.0008,5554.0
2016-08-24 13:40:00,42.72,42.86,42.71,42.86,5294.0,29.0008,29.0958,28.994,29.0958,5294.0
2016-08-24 13:45:00,42.84,42.85,42.81,42.83,2900.0,29.0822,29.089,29.0619,29.0755,2900.0
2016-08-24 13:50:00,42.82,42.83,42.8,42.82,4300.0,29.0687,29.0755,29.0551,29.0687,4300.0
2016-08-24 13:55:00,42.81,42.81,42.73,42.75,4791.0,29.0619,29.0619,29.0076,29.0211,4791.0
2016-08-24 14:00:00,42.75,42.75,42.66,42.66,5908.0,29.0211,29.0211,28.9601,28.9601,5908.0
2016-08-24 14:05:00,42.67,42.67,42.61,42.66,4432.0,28.9668,28.9668,28.9261,28.9601,4432.0
2016-08-24 14:10:00,42.67,42.67,42.61,42.63,3278.0,28.9668,28.9668,28.9261,28.9397,3278.0
2016-08-24 14:15:00,42.62,42.64,42.56,42.57,6231.0,28.9329,28.9465,28.8922,28.899,6231.0
2016-08-24 14:20:00,42.57,42.59,42.41,42.41,17529.0,28.899,28.9125,28.7903,28.7903,17529.0
2016-08-24 14:25:00,42.43,42.51,42.4,42.46,12430.0,28.8039,28.8582,28.7835,28.8243,12430.0
2016-08-24 14:30:00,42.46,42.51,42.46,42.51,5116.0,28.8243,28.8582,28.8243,28.8582,5116.0
2016-08-24 14:35:00,42.51,42.53,42.48,42.52,8764.0,28.8582,28.8718,28.8379,28.865,8764.0
2016-08-24 14:40:00,42.54,42.6,42.54,42.59,9657.0,28.8786,28.9193,28.8786,28.9125,9657.0
2016-08-24 14:45:00,42.59,42.6,42.53,42.53,7656.0,28.9125,28.9193,28.8718,28.8718,7656.0
2016-08-24 14:50:00,42.52,42.53,42.5,42.51,5634.0,28.865,28.8718,28.8514,28.8582,5634.0
2016-08-24 14:55:00,42.52,42.52,42.47,42.48,4285.0,28.865,28.865,28.8311,28.8379,4285.0
2016-08-24 15:00:00,42.49,42.51,42.47,42.49,6810.0,28.8446,28.8582,28.8311,28.8446,6810.0
2016-08-24 15:05:00,42.49,42.5,42.33,42.35,17380.0,28.8446,28.8514,28.736,28.7496,17380.0
2016-08-24 15:10:00,42.35,42.36,42.21,42.21,35563.0,28.7496,28.7564,28.6546,28.6546,35563.0
2016-08-24 15:15:00,42.22,42.25,42.1,42.11,30232.0,28.6614,28.6817,28.5799,28.5867,30232.0
2016-08-24 15:20:00,42.11,42.2,42.11,42.2,22092.0,28.5867,28.6478,28.5867,28.6478,22092.0
2016-08-24 15:25:00,42.21,42.22,42.15,42.22,19384.0,28.6546,28.6614,28.6138,28.6614,19384.0
2016-08-24 15:30:00,42.21,42.24,42.19,42.23,18027.0,28.6546,28.6749,28.641,28.6681,18027.0
2016-08-24 15:35:00,42.24,42.27,42.17,42.18,19314.0,28.6749,28.6953,28.6274,28.6342,19314.0
2016-08-24 15:40:00,42.18,42.19,42.11,42.15,30148.0,28.6342,28.641,28.5867,28.6138,30148.0
2016-08-24 15:45:00,42.16,42.27,42.15,42.27,23346.0,28.6206,28.6953,28.6138,28.6953,23346.0
2016-08-24 15:50:00,42.27,42.28,42.25,42.27,47565.0,28.6953,28.7021,28.6817,28.6953,47565.0
2016-08-24 15:55:00,42.27,42.31,42.26,42.31,68039.0,28.6953,28.7225,28.6885,28.7225,68039.0
2016-08-25 09:30:00,42.22,42.62,42.22,42.46,8735.0,28.6614,28.9329,28.6614,28.8243,8735.0
2016-08-25 09:35:00,42.37,42.57,42.32,42.49,54264.0,28.7632,28.899,28.7292,28.8446,54264.0
2016-08-25 09:40:00,42.38,42.38,42.25,42.33,16766.0,28.77,28.77,28.6817,28.736,16766.0
2016-08-25 09:45:00,42.37,42.5,42.34,42.49,14594.0,28.7632,28.8514,28.7428,28.8446,14594.0
2016-08-25 09:50:00,42.5,42.52,42.4,42.52,10900.0,28.8514,28.865,28.7835,28.865,10900.0
2016-08-25 09:55:00,42.51,42.78,42.51,42.69,32340.0,28.8582,29.0415,28.8582,28.9804,32340.0
2016-08-25 10:00:00,42.68,42.85,42.66,42.84,27510.0,28.9736,29.089,28.9601,29.0822,27510.0
2016-08-25 10:05:00,42.82,42.87,42.77,42.85,21958.0,29.0687,29.1026,29.0347,29.089,21958.0
2016-08-25 10:10:00,42.85,42.89,42.72,42.87,20942.0,29.089,29.1162,29.0008,29.1026,20942.0
2016-08-25 10:15:00,42.89,42.97,42.78,42.81,16829.0,29.1162,29.1705,29.0415,29.0619,16829.0
2016-08-25 10:20:00,42.84,42.85,42.7,42.79,10233.0,29.0822,29.089,28.9872,29.0483,10233.0
2016-08-25 10:25:00,42.83,42.9,42.73,42.86,8286.0,29.0755,29.123,29.0076,29.0958,8286.0
2016-08-25 10:30:00,42.87,42.94,42.87,42.91,6862.0,29.1026,29.1501,29.1026,29.1298,6862.0
2016-08-25 10:35:00,42.91,42.94,42.76,42.77,6852.0,29.1298,29.1501,29.0279,29.0347,6852.0
2016-08-25 10:40:00,42.79,42.8,42.67,42.76,25771.0,29.0483,29.0551,28.9668,29.0279,25771.0
2016-08-25 10:45:00,42.75,42.8,42.74,42.79,37820.0,29.0211,29.0551,29.0144,29.0483,37820.0
2016-08-25 10:50:00,42.78,42.82,42.71,42.76,24104.0,29.0415,29.0687,28.994,29.0279,24104.0
2016-08-25 10:55:00,42.75,42.93,42.75,42.9,25735.0,29.0211,29.1433,29.0211,29.123,25735.0
2016-08-25 11:00:00,42.89,43.1,42.89,43.05,15851.0,29.1162,29.2587,29.1162,29.2248,15851.0
2016-08-25 11:05:00,43.06,43.21,43.03,43.21,11698.0,29.2316,29.3334,29.2112,29.3334,11698.0
2016-08-25 11:10:00,43.18,43.19,43.06,43.16,31179.0,29.3131,29.3198,29.2316,29.2995,31179.0
2016-08-25 11:15:00,43.17,43.39,43.17,43.39,38052.0,29.3063,29.4556,29.3063,29.4556,38052.0
2016-08-25 11:20:00,43.37,43.45,43.37,43.4,44267.0,29.442,29.4964,29.442,29.4624,44267.0
2016-08-25 11:25:00,43.41,43.48,43.4,43.45,13525.0,29.4692,29.5167,29.4624,29.4964,13525.0
2016-08-25 11:30:00,43.43,43.53,43.42,43.44,9545.0,29.4828,29.5507,29.476,29.4896,9545.0
2016-08-25 11:35:00,43.43,43.44,43.39,43.4,9072.0,29.4828,29.4896,29.4556,29.4624,9072.0
2016-08-25 11:40:00,43.4,43.4,43.3,43.3,8776.0,29.4624,29.4624,29.3945,29.3945,8776.0
2016-08-25 11:45:00,43.3,43.37,43.27,43.33,10686.0,29.3945,29.442,29.3742,29.4149,10686.0
2016-08-25 11:50:00,43.31,43.31,43.2,43.21,8209.0,29.4013,29.4013,29.3266,29.3334,8209.0
2016-08-25 11:55:00,43.18,43.19,43.16,43.18,9216.0,29.3131,29.3198,29.2995,29.3131,9216.0
2016-08-25 12:00:00,43.17,43.17,43.05,43.05,8895.0,29.3063,29.3063,29.2248,29.2248,8895.0
2016-08-25 12:05:00,43.05,43.06,42.99,43.0,15467.0,29.2248,29.2316,29.1841,29.1909,15467.0
2016-08-25 12:10:00,43.0,43.07,43.0,43.07,6800.0,29.1909,29.2384,29.1909,29.2384,6800.0
2016-08-25 12:15:00,43.07,43.22,43.07,43.19,7290.0,29.2384,29.3402,29.2384,29.3198,7290.0
2016-08-25 12:20:00,43.19,43.25,43.17,43.22,8000.0,29.3198,29.3606,29.3063,29.3402,8000.0
2016-08-25 12:25:00,43.22,43.22,43.15,43.2,6286.0,29.3402,29.3402,29.2927,29.3266,6286.0
2016-08-25 12:30:00,43.21,43.24,43.13,43.15,11956.0,29.3334,29.3538,29.2791,29.2927,11956.0
2016-08-25 12:35:00,43.15,43.15,43.08,43.11,5604.0,29.2927,29.2927,29.2452,29.2655,5604.0
2016-08-25 12:40:00,43.15,43.16,43.08,43.12,4650.0,29.2927,29.2995,29.2452,29.2723,4650.0
2016-08-25 12:45:00,43.1,43.15,43.1,43.14,3832.0,29.2587,29.2927,29.2587,29.2859,3832.0
2016-08-25 12:50:00,43.14,43.16,43.11,43.16,5197.0,29.2859,29.2995,29.2655,29.2995,5197.0
2016-08-25 12:55:00,43.17,43.22,43.13,43.22,4720.0,29.3063,29.3402,29.2791,29.3402,4720.0
2016-08-25 13:00:00,43.23,43.27,43.2,43.23,6100.0,29.347,29.3742,29.3266,29.347,6100.0
2016-08-25 13:05:00,43.24,43.25,43.21,43.22,2339.0,29.3538,29.3606,29.3334,29.3402,2339.0
2016-08-25 13:10:00,43.21,43.24,43.16,43.19,6348.0,29.3334,29.3538,29.2995,29.3198,6348.0
2016-08-25 13:15:00,43.19,43.22,43.17,43.22,3700.0,29.3198,29.3402,29.3063,29.3402,3700.0
2016-08-25 13:20:00,43.21,43.22,43.11,43.13,5946.0,29.3334,29.3402,29.2655,29.2791,5946.0
2016-08-25 13:25:00,43.11,43.13,43.06,43.12,8120.0,29.2655,29.2791,29.2316,29.2723,8120.0
2016-08-25 13:30:00,43.11,43.11,43.0,43.0,4437.0,29.2655,29.2655,29.1909,29.1909,4437.0
2016-08-25 13:35:00,43.0,43.01,42.95,42.96,20500.0,29.1909,29.1977,29.1569,29.1637,20500.0
2016-08-25 13:40:00,42.96,43.07,42.94,43.06,26510.0,29.1637,29.2384,29.1501,29.2316,26510.0
2016-08-25 13:45:00,43.07,43.07,42.99,43.03,21587.0,29.2384,29.2384,29.1841,29.2112,21587.0
2016-08-25 13:50:00,43.04,43.12,43.02,43.09,50104.0,29.218,29.2723,29.2044,29.252,50104.0
2016-08-25 13:55:00,43.12,43.25,43.12,43.25,11155.0,29.2723,29.3606,29.2723,29.3606,11155.0
2016-08-25 14:00:00,43.24,43.25,43.18,43.22,5665.0,29.3538,29.3606,29.3131,29.3402,5665.0
2016-08-25 14:05:00,43.23,43.23,43.12,43.15,3070.0,29.347,29.347,29.2723,29.2927,3070.0
2016-08-25 14:10:00,43.14,43.23,43.14,43.22,5988.0,29.2859,29.347,29.2859,29.3402,5988.0
2016-08-25 14:15:00,43.2,43.31,43.2,43.26,4450.0,29.3266,29.4013,29.3266,29.3674,4450.0
2016-08-25 14:20:00,43.24,43.27,43.2,43.26,7141.0,29.3538,29.3742,29.3266,29.3674,7141.0
2016-08-25 14:25:00,43.25,43.27,43.22,43.23,8593.0,29.3606,29.3742,29.3402,29.347,8593.0
2016-08-25 14:30:00,43.23,43.3,43.22,43.22,6160.0,29.347,29.3945,29.3402,29.3402,6160.0
2016-08-25 14:35:00,43.23,43.23,43.2,43.22,5755.0,29.347,29.347,29.3266,29.3402,5755.0
2016-08-25 14:40:00,43.23,43.24,43.19,43.2,8312.0,29.347,29.3538,29.3198,29.3266,8312.0
2016-08-25 14:45:00,43.2,43.2,43.09,43.1,5200.0,29.3266,29.3266,29.252,29.2587,5200.0
2016-08-25 14:50:00,43.1,43.1,43.04,43.04,8997.0,29.2587,29.2587,29.218,29.218,8997.0
2016-08-25 14:55:00,43.04,43.04,42.99,43.02,26217.0,29.218,29.218,29.1841,29.2044,26217.0
2016-08-25 15:00:00,43.02,43.02,42.99,43.02,24715.0,29.2044,29.2044,29.1841,29.2044,24715.0
2016-08-25 15:05:00,43.02,43.12,42.99,43.12,13874.0,29.2044,29.2723,29.1841,29.2723,13874.0
2016-08-25 15:10:00,43.12,43.18,43.12,43.18,7807.0,29.2723,29.3131,29.2723,29.3131,7807.0
2016-08-25 15:15:00,43.19,43.2,43.07,43.1,7573.0,29.3198,29.3266,29.2384,29.2587,7573.0
2016-08-25 15:20:00,43.09,43.19,43.09,43.19,7100.0,29.252,29.3198,29.252,29.3198,7100.0
2016-08-25 15:25:00,43.19,43.24,43.18,43.22,8385.0,29.3198,29.3538,29.3131,29.3402,8385.0
2016-08-25 15:30:00,43.23,43.25,43.18,43.24,12810.0,29.347,29.3606,29.3131,29.3538,12810.0
2016-08-25 15:35:00,43.23,43.25,43.21,43.23,14564.0,29.347,29.3606,29.3334,29.347,14564.0
2016-08-25 15:40:00,43.24,43.24,43.14,43.17,14333.0,29.3538,29.3538,29.2859,29.3063,14333.0
2016-08-25 15:45:00,43.17,43.18,43.15,43.18,27470.0,29.3063,29.3131,29.2927,29.3131,27470.0
2016-08-25 15:50:00,43.18,43.21,43.14,43.2,27753.0,29.3131,29.3334,29.2859,29.3266,27753.0
2016-08-25 15:55:00,43.21,43.3,43.19,43.3,72684.0,29.3334,29.3945,29.3198,29.3945,72684.0
2016-08-26 09:30:00,43.42,43.58,43.13,43.31,17009.0,29.476,29.5846,29.2791,29.4013,17009.0
2016-08-26 09:35:00,43.33,43.78,43.33,43.74,19594.0,29.4149,29.7204,29.4149,29.6932,19594.0
2016-08-26 09:40:00,43.71,43.9,43.59,43.83,16658.0,29.6729,29.8018,29.5914,29.7543,16658.0
2016-08-26 09:45:00,43.85,43.93,43.58,43.65,20288.0,29.7679,29.8222,29.5846,29.6321,20288.0
2016-08-26 09:50:00,43.59,43.72,43.56,43.68,23986.0,29.5914,29.6796,29.571,29.6525,23986.0
2016-08-26 09:55:00,43.65,43.67,43.49,43.52,7156.0,29.6321,29.6457,29.5235,29.5439,7156.0
2016-08-26 10:00:00,43.49,43.78,43.41,43.77,21470.0,29.5235,29.7204,29.4692,29.7136,21470.0
2016-08-26 10:05:00,43.8,43.88,43.65,43.8,15295.0,29.734,29.7883,29.6321,29.734,15295.0
2016-08-26 10:10:00,43.78,43.97,43.72,43.96,35366.0,29.7204,29.8494,29.6796,29.8426,35366.0
2016-08-26 10:15:00,43.98,44.09,43.94,44.03,16914.0,29.8561,29.9308,29.829,29.8901,16914.0
2016-08-26 10:20:00,44.05,44.29,44.05,44.23,12628.0,29.9037,30.0666,29.9037,30.0259,12628.0
2016-08-26 10:25:00,44.22,44.23,44.02,44.06,12841.0,30.0191,30.0259,29.8833,29.9105,12841.0
2016-08-26 10:30:00,44.11,44.13,44.04,44.06,28332.0,29.9444,29.958,29.8969,29.9105,28332.0
2016-08-26 10:35:00,44.06,44.09,43.78,43.92,33664.0,29.9105,29.9308,29.7204,29.8154,33664.0
2016-08-26 10:40:00,43.92,43.94,43.8,43.87,36421.0,29.8154,29.829,29.734,29.7815,36421.0
2016-08-26 10:45:00,43.85,44.0,43.85,43.99,22595.0,29.7679,29.8697,29.7679,29.8629,22595.0
2016-08-26 10:50:00,43.98,44.0,43.87,43.94,21540.0,29.8561,29.8697,29.7815,29.829,21540.0
2016-08-26 10:55:00,43.94,44.02,43.92,43.94,9722.0,29.829,29.8833,29.8154,29.829,9722.0
2016-08-26 11:00:00,43.94,43.97,43.87,43.91,16635.0,29.829,29.8494,29.7815,29.8086,16635.0
2016-08-26 11:05:00,43.9,44.0,43.9,43.95,11855.0,29.8018,29.8697,29.8018,29.8358,11855.0
2016-08-26 11:10:00,43.94,43.98,43.87,43.96,10475.0,29.829,29.8561,29.7815,29.8426,10475.0
2016-08-26 11:15:00,43.96,43.98,43.79,43.8,13592.0,29.8426,29.8561,29.7272,29.734,13592.0
2016-08-26 11:20:00,43.8,43.91,43.78,43.82,14489.0,29.734,29.8086,29.7204,29.7475,14489.0
2016-08-26 11:25:00,43.8,43.88,43.78,43.85,13210.0,29.734,29.7883,29.7204,29.7679,13210.0
2016-08-26 11:30:00,43.84,43.97,43.83,43.94,13001.0,29.7611,29.8494,29.7543,29.829,13001.0
2016-08-26 11:35:00,43.94,43.94,43.74,43.74,9900.0,29.829,29.829,29.6932,29.6932,9900.0
2016-08-26 11:40:00,43.76,43.78,43.63,43.77,12412.0,29.7068,29.7204,29.6185,29.7136,12412.0
2016-08-26 11:45:00,43.77,43.78,43.7,43.73,8083.0,29.7136,29.7204,29.6661,29.6864,8083.0
2016-08-26 11:50:00,43.73,43.73,43.55,43.7,41840.0,29.6864,29.6864,29.5642,29.6661,41840.0
2016-08-26 11:55:00,43.71,43.72,43.62,43.62,8897.0,29.6729,29.6796,29.6118,29.6118,8897.0
2016-08-26 12:00:00,43.63,43.63,43.42,43.46,10386.0,29.6185,29.6185,29.476,29.5031,10386.0
2016-08-26 12:05:00,43.44,43.44,43.26,43.3,10171.0,29.4896,29.4896,29.3674,29.3945,10171.0
2016-08-26 12:10:00,43.28,43.38,43.18,43.38,17871.0,29.3809,29.4488,29.3131,29.4488,17871.0
2016-08-26 12:15:00,43.34,43.43,43.3,43.41,13011.0,29.4217,29.4828,29.3945,29.4692,13011.0
2016-08-26 12:20:00,43.4,43.6,43.4,43.54,11989.0,29.4624,29.5982,29.4624,29.5574,11989.0
2016-08-26 12:25:00,43.58,43.59,43.48,43.55,7775.0,29.5846,29.5914,29.5167,29.5642,7775.0
2016-08-26 12:30:00,43.57,43.57,43.45,43.52,14488.0,29.5778,29.5778,29.4964,29.5439,14488.0
2016-08-26 12:35:00,43.51,43.53,43.43,43.47,12903.0,29.5371,29.5507,29.4828,29.5099,12903.0
2016-08-26 12:40:00,43.46,43.56,43.44,43.53,8200.0,29.5031,29.571,29.4896,29.5507,8200.0
2016-08-26 12:45:00,43.55,43.56,43.49,43.52,11825.0,29.5642,29.571,29.5235,29.5439,11825.0
2016-08-26 12:50:00,43.49,43.59,43.47,43.59,9586.0,29.5235,29.5914,29.5099,29.5914,9586.0
2016-08-26 12:55:00,43.59,43.65,43.55,43.65,4516.0,29.5914,29.6321,29.5642,29.6321,4516.0
2016-08-26 13:00:00,43.62,43.74,43.61,43.69,8771.0,29.6118,29.6932,29.605,29.6593,8771.0
2016-08-26 13:05:00,43.7,43.73,43.65,43.7,9824.0,29.6661,29.6864,29.6321,29.6661,9824.0
2016-08-26 13:10:00,43.69,43.73,43.67,43.67,8252.0,29.6593,29.6864,29.6457,29.6457,8252.0
2016-08-26 13:15:00,43.68,43.69,43.53,43.58,13386.0,29.6525,29.6593,29.5507,29.5846,13386.0
2016-08-26 13:20:00,43.55,43.56,43.48,43.49,8010.0,29.5642,29.571,29.5167,29.5235,8010.0
2016-08-26 13:25:00,43.5,43.52,43.47,43.52,8117.0,29.5303,29.5439,29.5099,29.5439,8117.0
2016-08-26 13:30:00,43.52,43.52,43.46,43.48,13210.0,29.5439,29.5439,29.5031,29.5167,13210.0
2016-08-26 13:35:00,43.48,43.51,43.45,43.45,17434.0,29.5167,29.5371,29.4964,29.4964,17434.0
2016-08-26 13:40:00,43.47,43.51,43.47,43.47,6772.0,29.5099,29.5371,29.5099,29.5099,6772.0
2016-08-26 13:45:00,43.46,43.49,43.43,43.46,6225.0,29.5031,29.5235,29.4828,29.5031,6225.0
2016-08-26 13:50:00,43.46,43.47,43.38,43.39,10687.0,29.5031,29.5099,29.4488,29.4556,10687.0
2016-08-26 13:55:00,43.38,43.38,43.3,43.32,5238.0,29.4488,29.4488,29.3945,29.4081,5238.0
2016-08-26 14:00:00,43.32,43.32,43.27,43.31,7480.0,29.4081,29.4081,29.3742,29.4013,7480.0
2016-08-26 14:05:00,43.32,43.33,43.27,43.33,7426.0,29.4081,29.4149,29.3742,29.4149,7426.0
2016-08-26 14:10:00,43.34,43.42,43.33,43.35,13200.0,29.4217,29.476,29.4149,29.4285,13200.0
2016-08-26 14:15:00,43.33,43.33,43.24,43.3,12928.0,29.4149,29.4149,29.3538,29.3945,12928.0
2016-08-26 14:20:00,43.3,43.38,43.29,43.35,7905.0,29.3945,29.4488,29.3877,29.4285,7905.0
2016-08-26 14:25:00,43.35,43.36,43.23,43.24,9881.0,29.4285,29.4353,29.347,29.3538,9881.0
2016-08-26 14:30:00,43.22,43.24,43.16,43.24,7323.0,29.3402,29.3538,29.2995,29.3538,7323.0
2016-08-26 14:35:00,43.21,43.23,43.17,43.2,8648.0,29.3334,29.347,29.3063,29.3266,8648.0
2016-08-26 14:40:00,43.21,43.21,43.1,43.12,6600.0,29.3334,29.3334,29.2587,29.2723,6600.0
2016-08-26 14:45:00,43.12,43.16,43.08,43.15,10984.0,29.2723,29.2995,29.2452,29.2927,10984.0
2016-08-26 14:50:00,43.15,43.27,43.14,43.27,10775.0,29.2927,29.3742,29.2859,29.3742,10775.0
2016-08-26 14:55:00,43.27,43.33,43.25,43.28,11136.0,29.3742,29.4149,29.3606,29.3809,11136.0
2016-08-26 15:00:00,43.28,43.33,43.27,43.27,14273.0,29.3809,29.4149,29.3742,29.3742,14273.0
2016-08-26 15:05:00,43.28,43.38,43.28,43.36,15575.0,29.3809,29.4488,29.3809,29.4353,15575.0
2016-08-26 15:10:00,43.36,43.38,43.33,43.38,10000.0,29.4353,29.4488,29.4149,29.4488,10000.0
2016-08-26 15:15:00,43.37,43.46,43.37,43.46,14650.0,29.442,29.5031,29.442,29.5031,14650.0
2016-08-26 15:20:00,43.45,43.46,43.36,43.37,15666.0,29.4964,29.5031,29.4353,29.442,15666.0
2016-08-26 15:25:00,43.38,43.58,43.37,43.55,34374.0,29.4488,29.5846,29.442,29.5642,34374.0
2016-08-26 15:30:00,43.55,43.67,43.52,43.66,31813.0,29.5642,29.6457,29.5439,29.6389,31813.0
2016-08-26 15:35:00,43.66,43.67,43.55,43.58,26120.0,29.6389,29.6457,29.5642,29.5846,26120.0
2016-08-26 15:40:00,43.6,43.65,43.55,43.56,53752.0,29.5982,29.6321,29.5642,29.571,53752.0
2016-08-26 15:45:00,43.56,43.56,43.5,43.54,35086.0,29.571,29.571,29.5303,29.5574,35086.0
2016-08-26 15:50:00,43.54,43.6,43.52,43.57,55104.0,29.5574,29.5982,29.5439,29.5778,55104.0
2016-08-26 15:55:00,43.57,43.59,43.5,43.57,70410.0,29.5778,29.5914,29.5303,29.5778,70410.0
2016-08-29 09:30:00,43.26,43.37,43.02,43.16,15283.0,29.3674,29.442,29.2044,29.2995,15283.0
2016-08-29 09:35:00,43.22,43.3,43.15,43.25,8471.0,29.3402,29.3945,29.2927,29.3606,8471.0
2016-08-29 09:40:00,43.26,43.32,43.12,43.2,10098.0,29.3674,29.4081,29.2723,29.3266,10098.0
2016-08-29 09:45:00,43.26,43.62,43.26,43.59,16146.0,29.3674,29.6118,29.3674,29.5914,16146.0
2016-08-29 09:50:00,43.65,43.73,43.45,43.54,12618.0,29.6321,29.6864,29.4964,29.5574,12618.0
2016-08-29 09:55:00,43.54,43.58,43.43,43.48,10743.0,29.5574,29.5846,29.4828,29.5167,10743.0
2016-08-29 10:00:00,43.51,43.61,43.45,43.58,9860.0,29.5371,29.605,29.4964,29.5846,9860.0
2016-08-29 10:05:00,43.54,43.58,43.5,43.57,8281.0,29.5574,29.5846,29.5303,29.5778,8281.0
2016-08-29 10:10:00,43.55,43.67,43.54,43.63,10790.0,29.5642,29.6457,29.5574,29.6185,10790.0
2016-08-29 10:15:00,43.65,43.75,43.65,43.73,10908.0,29.6321,29.7,29.6321,29.6864,10908.0
2016-08-29 10:20:00,43.71,43.71,43.5,43.59,6714.0,29.6729,29.6729,29.5303,29.5914,6714.0
2016-08-29 10:25:00,43.57,43.67,43.57,43.61,5201.0,29.5778,29.6457,29.5778,29.605,5201.0
2016-08-29 10:30:00,43.55,43.64,43.41,43.42,23841.0,29.5642,29.6253,29.4692,29.476,23841.0
2016-08-29 10:35:00,43.42,43.43,43.24,43.26,13525.0,29.476,29.4828,29.3538,29.3674,13525.0
2016-08-29 10:40:00,43.27,43.45,43.26,43.36,12427.0,29.3742,29.4964,29.3674,29.4353,12427.0
2016-08-29 10:45:00,43.35,43.38,43.32,43.35,4300.0,29.4285,29.4488,29.4081,29.4285,4300.0
2016-08-29 10:50:00,43.38,43.39,43.24,43.24,7100.0,29.4488,29.4556,29.3538,29.3538,7100.0
2016-08-29 10:55:00,43.26,43.44,43.25,43.37,9050.0,29.3674,29.4896,29.3606,29.442,9050.0
2016-08-29 11:00:00,43.4,43.51,43.4,43.48,13076.0,29.4624,29.5371,29.4624,29.5167,13076.0
2016-08-29 11:05:00,43.49,43.58,43.43,43.57,38666.0,29.5235,29.5846,29.4828,29.5778,38666.0
2016-08-29 11:10:00,43.55,43.76,43.54,43.76,55672.0,29.5642,29.7068,29.5574,29.7068,55672.0
2016-08-29 11:15:00,43.76,43.83,43.73,43.77,28954.0,29.7068,29.7543,29.6864,29.7136,28954.0
2016-08-29 11:20:00,43.78,43.83,43.64,43.66,55247.0,29.7204,29.7543,29.6253,29.6389,55247.0
2016-08-29 11:25:00,43.66,43.66,43.54,43.58,32023.0,29.6389,29.6389,29.5574,29.5846,32023.0
2016-08-29 11:30:00,43.59,43.62,43.56,43.58,15600.0,29.5914,29.6118,29.571,29.5846,15600.0
2016-08-29 11:35:00,43.59,43.67,43.58,43.67,12160.0,29.5914,29.6457,29.5846,29.6457,12160.0
2016-08-29 11:40:00,43.66,43.76,43.64,43.69,37628.0,29.6389,29.7068,29.6253,29.6593,37628.0
2016-08-29 11:45:00,43.69,43.82,43.69,43.77,5910.0,29.6593,29.7475,29.6593,29.7136,5910.0
2016-08-29 11:50:00,43.75,43.76,43.71,43.76,5151.0,29.7,29.7068,29.6729,29.7068,5151.0
2016-08-29 11:55:00,43.74,43.81,43.68,43.69,4706.0,29.6932,29.7407,29.6525,29.6593,4706.0
2016-08-29 12:00:00,43.68,43.7,43.58,43.63,5800.0,29.6525,29.6661,29.5846,29.6185,5800.0
2016-08-29 12:05:00,43.59,43.65,43.58,43.58,6232.0,29.5914,29.6321,29.5846,29.5846,6232.0
2016-08-29 12:10:00,43.59,43.77,43.59,43.77,4908.0,29.5914,29.7136,29.5914,29.7136,4908.0
2016-08-29 12:15:00,43.72,43.72,43.62,43.62,3650.0,29.6796,29.6796,29.6118,29.6118,3650.0
2016-08-29 12:20:00,43.62,43.62,43.54,43.6,6200.0,29.6118,29.6118,29.5574,29.5982,6200.0
2016-08-29 12:25:00,43.63,43.74,43.63,43.73,3300.0,29.6185,29.6932,29.6185,29.6864,3300.0
2016-08-29 12:30:00,43.72,43.78,43.7,43.72,5237.0,29.6796,29.7204,29.6661,29.6796,5237.0
2016-08-29 12:35:00,43.75,43.79,43.71,43.77,7781.0,29.7,29.7272,29.6729,29.7136,7781.0
2016-08-29 12:40:00,43.77,43.83,43.74,43.8,17633.0,29.7136,29.7543,29.6932,29.734,17633.0
2016-08-29 12:45:00,43.8,43.88,43.79,43.79,47056.0,29.734,29.7883,29.7272,29.7272,47056.0
2016-08-29 12:50:00,43.78,43.82,43.75,43.75,10200.0,29.7204,29.7475,29.7,29.7,10200.0
2016-08-29 12:55:00,43.75,43.77,43.74,43.75,11925.0,29.7,29.7136,29.6932,29.7,11925.0
2016-08-29 13:00:00,43.74,43.85,43.74,43.83,7523.0,29.6932,29.7679,29.6932,29.7543,7523.0
2016-08-29 13:05:00,43.82,43.82,43.77,43.77,9900.0,29.7475,29.7475,29.7136,29.7136,9900.0
2016-08-29 13:10:00,43.77,43.79,43.75,43.78,8117.0,29.7136,29.7272,29.7,29.7204,8117.0
2016-08-29 13:15:00,43.79,43.81,43.77,43.77,4100.0,29.7272,29.7407,29.7136,29.7136,4100.0
2016-08-29 13:20:00,43.78,43.81,43.76,43.79,9265.0,29.7204,29.7407,29.7068,29.7272,9265.0
2016-08-29 13:25:00,43.79,43.8,43.78,43.78,3700.0,29.7272,29.734,29.7204,29.7204,3700.0
2016-08-29 13:30:00,43.79,43.82,43.78,43.82,23809.0,29.7272,29.7475,29.7204,29.7475,23809.0
2016-08-29 13:35:00,43.81,43.9,43.81,43.88,5279.0,29.7407,29.8018,29.7407,29.7883,5279.0
2016-08-29 13:40:00,43.9,43.94,43.89,43.94,8374.0,29.8018,29.829,29.795,29.829,8374.0
2016-08-29 13:45:00,43.95,43.95,43.89,43.9,6896.0,29.8358,29.8358,29.795,29.8018,6896.0
2016-08-29 13:50:00,43.89,43.95,43.89,43.94,12279.0,29.795,29.8358,29.795,29.829,12279.0
2016-08-29 13:55:00,43.94,44.04,43.93,44.02,29090.0,29.829,29.8969,29.8222,29.8833,29090.0
2016-08-29 14:00:00,44.02,44.02,43.99,44.0,10944.0,29.8833,29.8833,29.8629,29.8697,10944.0
2016-08-29 14:05:00,44.01,44.12,43.99,44.11,31469.0,29.8765,29.9512,29.8629,29.9444,31469.0
2016-08-29 14:10:00,44.1,44.12,44.03,44.03,6616.0,29.9376,29.9512,29.8901,29.8901,6616.0
2016-08-29 14:15:00,44.03,44.03,43.99,44.01,11829.0,29.8901,29.8901,29.8629,29.8765,11829.0
2016-08-29 14:20:00,44.01,44.13,44.0,44.11,7290.0,29.8765,29.958,29.8697,29.9444,7290.0
2016-08-29 14:25:00,44.11,44.11,43.98,44.02,10917.0,29.9444,29.9444,29.8561,29.8833,10917.0
2016-08-29 14:30:00,44.02,44.03,43.98,44.01,7115.0,29.8833,29.8901,29.8561,29.8765,7115.0
2016-08-29 14:35:00,44.0,44.1,43.99,44.06,10411.0,29.8697,29.9376,29.8629,29.9105,10411.0
2016-08-29 14:40:00,44.06,44.07,44.01,44.03,9643.0,29.9105,29.9172,29.8765,29.8901,9643.0
2016-08-29 14:45:00,44.03,44.03,43.99,44.01,6639.0,29.8901,29.8901,29.8629,29.8765,6639.0
2016-08-29 14:50:00,44.0,44.06,44.0,44.04,8857.0,29.8697,29.9105,29.8697,29.8969,8857.0
2016-08-29 14:55:00,44.04,44.08,44.03,44.05,8236.0,29.8969,29.924,29.8901,29.9037,8236.0
2016-08-29 15:00:00,44.05,44.05,44.0,44.05,6700.0,29.9037,29.9037,29.8697,29.9037,6700.0
2016-08-29 15:05:00,44.04,44.08,44.0,44.08,9801.0,29.8969,29.924,29.8697,29.924,9801.0
2016-08-29 15:10:00,44.06,44.09,44.04,44.07,8280.0,29.9105,29.9308,29.8969,29.9172,8280.0
2016-08-29 15:15:00,44.07,44.12,44.04,44.12,11682.0,29.9172,29.9512,29.8969,29.9512,11682.0
2016-08-29 15:20:00,44.11,44.11,44.03,44.06,15874.0,29.9444,29.9444,29.8901,29.9105,15874.0
2016-08-29 15:25:00,44.06,44.09,44.04,44.08,13862.0,29.9105,29.9308,29.8969,29.924,13862.0
2016-08-29 15:30:00,44.08,44.11,44.07,44.09,16562.0,29.924,29.9444,29.9172,29.9308,16562.0
2016-08-29 15:35:00,44.09,44.11,44.08,44.09,19227.0,29.9308,29.9444,29.924,29.9308,19227.0
2016-08-29 15:40:00,44.09,44.1,44.06,44.07,28050.0,29.9308,29.9376,29.9105,29.9172,28050.0
2016-08-29 15:45:00,44.06,44.09,44.05,44.08,64416.0,29.9105,29.9308,29.9037,29.924,64416.0
2016-08-29 15:50:00,44.08,44.09,44.07,44.09,42578.0,29.924,29.9308,29.9172,29.9308,42578.0
2016-08-29 15:55:00,44.08,44.09,44.03,44.04,79690.0,29.924,29.9308,29.8901,29.8969,79690.0
2016-08-30 09:30:00,44.15,44.48,44.1,44.32,19396.0,29.9716,30.1956,29.9376,30.087,19396.0
2016-08-30 09:35:00,44.46,44.51,44.35,44.35,6900.0,30.182,30.2159,30.1073,30.1073,6900.0
2016-08-30 09:40:00,44.4,44.51,44.33,44.34,12042.0,30.1413,30.2159,30.0937,30.1005,12042.0
2016-08-30 09:45:00,44.35,44.47,44.34,44.42,14270.0,30.1073,30.1888,30.1005,30.1548,14270.0
2016-08-30 09:50:00,44.4,44.62,44.35,44.59,19600.0,30.1413,30.2906,30.1073,30.2702,19600.0
2016-08-30 09:55:00,44.54,44.66,44.42,44.47,37437.0,30.2363,30.3178,30.1548,30.1888,37437.0
2016-08-30 10:00:00,44.52,44.58,44.4,44.54,15487.0,30.2227,30.2635,30.1413,30.2363,15487.0
2016-08-30 10:05:00,44.54,44.62,44.39,44.48,21276.0,30.2363,30.2906,30.1345,30.1956,21276.0
2016-08-30 10:10:00,44.52,44.55,44.45,44.47,6918.0,30.2227,30.2431,30.1752,30.1888,6918.0
2016-08-30 10:15:00,44.47,44.5,44.38,44.4,14615.0,30.1888,30.2092,30.1277,30.1413,14615.0
2016-08-30 10:20:00,44.39,44.48,44.38,44.41,7744.0,30.1345,30.1956,30.1277,30.1481,7744.0
2016-08-30 10:25:00,44.41,44.44,44.32,44.43,13430.0,30.1481,30.1684,30.087,30.1616,13430.0
2016-08-30 10:30:00,44.44,44.44,44.25,44.33,39265.0,30.1684,30.1684,30.0394,30.0937,39265.0
2016-08-30 10:35:00,44.34,44.38,44.13,44.18,21633.0,30.1005,30.1277,29.958,29.9919,21633.0
2016-08-30 10:40:00,44.17,44.24,44.14,44.24,8652.0,29.9851,30.0326,29.9648,30.0326,8652.0
2016-08-30 10:45:00,44.24,44.24,44.03,44.05,5915.0,30.0326,30.0326,29.8901,29.9037,5915.0
2016-08-30 10:50:00,44.11,44.15,44.04,44.04,4171.0,29.9444,29.9716,29.8969,29.8969,4171.0
2016-08-30 10:55:00,44.06,44.15,44.04,44.11,6350.0,29.9105,29.9716,29.8969,29.9444,6350.0
2016-08-30 11:00:00,44.11,44.13,44.07,44.12,5923.0,29.9444,29.958,29.9172,29.9512,5923.0
2016-08-30 11:05:00,44.13,44.21,44.13,44.16,10283.0,29.958,30.0123,29.958,29.9783,10283.0
2016-08-30 11:10:00,44.17,44.17,44.01,44.01,4252.0,29.9851,29.9851,29.8765,29.8765,4252.0
2016-08-30 11:15:00,44.06,44.06,43.96,43.99,4199.0,29.9105,29.9105,29.8426,29.8629,4199.0
2016-08-30 11:20:00,44.0,44.0,43.9,43.95,7132.0,29.8697,29.8697,29.8018,29.8358,7132.0
2016-08-30 11:25:00,43.93,43.95,43.89,43.9,4565.0,29.8222,29.8358,29.795,29.8018,4565.0
2016-08-30 11:30:00,43.91,43.94,43.86,43.87,5825.0,29.8086,29.829,29.7747,29.7815,5825.0
2016-08-30 11:35:00,43.88,43.9,43.84,43.89,5414.0,29.7883,29.8018,29.7611,29.795,5414.0
2016-08-30 11:40:00,43.89,43.96,43.86,43.96,5292.0,29.795,29.8426,29.7747,29.8426,5292.0
2016-08-30 11:45:00,43.96,43.98,43.86,43.87,6312.0,29.8426,29.8561,29.7747,29.7815,6312.0
2016-08-30 11:50:00,43.88,43.92,43.88,43.91,3106.0,29.7883,29.8154,29.7883,29.8086,3106.0
2016-08-30 11:55:00,43.9,43.95,43.89,43.9,8539.0,29.8018,29.8358,29.795,29.8018,8539.0
2016-08-30 12:00:00,43.9,43.98,43.89,43.95,4899.0,29.8018,29.8561,29.795,29.8358,4899.0
2016-08-30 12:05:00,43.98,43.99,43.95,43.95,4712.0,29.8561,29.8629,29.8358,29.8358,4712.0
2016-08-30 12:10:00,43.95,43.99,43.92,43.92,4819.0,29.8358,29.8629,29.8154,29.8154,4819.0
2016-08-30 12:15:00,43.91,43.92,43.9,43.92,5408.0,29.8086,29.8154,29.8018,29.8154,5408.0
2016-08-30 12:20:00,43.91,43.95,43.89,43.9,16732.0,29.8086,29.8358,29.795,29.8018,16732.0
2016-08-30 12:25:00,43.91,43.91,43.88,43.89,10208.0,29.8086,29.8086,29.7883,29.795,10208.0
2016-08-30 12:30:00,43.89,43.92,43.88,43.9,7242.0,29.795,29.8154,29.7883,29.8018,7242.0
2016-08-30 12:35:00,43.9,43.93,43.89,43.93,5155.0,29.8018,29.8222,29.795,29.8222,5155.0
2016-08-30 12:40:00,43.91,43.92,43.86,43.86,5611.0,29.8086,29.8154,29.7747,29.7747,5611.0
2016-08-30 12:45:00,43.85,43.86,43.79,43.8,4185.0,29.7679,29.7747,29.7272,29.734,4185.0
2016-08-30 12:50:00,43.79,43.79,43.72,43.73,9245.0,29.7272,29.7272,29.6796,29.6864,9245.0
2016-08-30 12:55:00,43.73,43.74,43.69,43.72,7132.0,29.6864,29.6932,29.6593,29.6796,7132.0
2016-08-30 13:00:00,43.72,43.72,43.51,43.51,18543.0,29.6796,29.6796,29.5371,29.5371,18543.0
2016-08-30 13:05:00,43.52,43.59,43.51,43.58,5798.0,29.5439,29.5914,29.5371,29.5846,5798.0
2016-08-30 13:10:00,43.59,43.6,43.52,43.53,3916.0,29.5914,29.5982,29.5439,29.5507,3916.0
2016-08-30 13:15:00,43.53,43.54,43.49,43.5,3507.0,29.5507,29.5574,29.5235,29.5303,3507.0
2016-08-30 13:20:00,43.5,43.51,43.48,43.5,5013.0,29.5303,29.5371,29.5167,29.5303,5013.0
2016-08-30 13:25:00,43.49,43.54,43.49,43.51,5390.0,29.5235,29.5574,29.5235,29.5371,5390.0
2016-08-30 13:30:00,43.5,43.58,43.5,43.55,4543.0,29.5303,29.5846,29.5303,29.5642,4543.0
2016-08-30 13:35:00,43.54,43.61,43.53,43.61,8039.0,29.5574,29.605,29.5507,29.605,8039.0
2016-08-30 13:40:00,43.61,43.65,43.58,43.58,10078.0,29.605,29.6321,29.5846,29.5846,10078.0
2016-08-30 13:45:00,43.57,43.71,43.57,43.71,8182.0,29.5778,29.6729,29.5778,29.6729,8182.0
2016-08-30 13:50:00,43.69,43.7,43.61,43.62,6314.0,29.6593,29.6661,29.605,29.6118,6314.0
2016-08-30 13:55:00,43.62,43.62,43.59,43.61,3695.0,29.6118,29.6118,29.5914,29.605,3695.0
2016-08-30 14:00:00,43.6,43.62,43.58,43.58,4268.0,29.5982,29.6118,29.5846,29.5846,4268.0
2016-08-30 14:05:00,43.59,43.63,43.53,43.54,7306.0,29.5914,29.6185,29.5507,29.5574,7306.0
2016-08-30 14:10:00,43.54,43.54,43.48,43.53,8945.0,29.5574,29.5574,29.5167,29.5507,8945.0
2016-08-30 14:15:00,43.52,43.52,43.4,43.41,8629.0,29.5439,29.5439,29.4624,29.4692,8629.0
2016-08-30 14:20:00,43.41,43.43,43.38,43.42,5924.0,29.4692,29.4828,29.4488,29.476,5924.0
2016-08-30 14:25:00,43.43,43.47,43.43,43.45,6928.0,29.4828,29.5099,29.4828,29.4964,6928.0
2016-08-30 14:30:00,43.46,43.5,43.45,43.49,6027.0,29.5031,29.5303,29.4964,29.5235,6027.0
2016-08-30 14:35:00,43.48,43.57,43.46,43.57,9318.0,29.5167,29.5778,29.5031,29.5778,9318.0
2016-08-30 14:40:00,43.56,43.62,43.56,43.61,3495.0,29.571,29.6118,29.571,29.605,3495.0
2016-08-30 14:45:00,43.61,43.65,43.6,43.65,5556.0,29.605,29.6321,29.5982,29.6321,5556.0
2016-08-30 14:50:00,43.65,43.68,43.65,43.65,6876.0,29.6321,29.6525,29.6321,29.6321,6876.0
2016-08-30 14:55:00,43.66,43.67,43.57,43.59,6201.0,29.6389,29.6457,29.5778,29.5914,6201.0
2016-08-30 15:00:00,43.59,43.6,43.53,43.57,7722.0,29.5914,29.5982,29.5507,29.5778,7722.0
2016-08-30 15:05:00,43.58,43.69,43.55,43.68,7868.0,29.5846,29.6593,29.5642,29.6525,7868.0
2016-08-30 15:10:00,43.68,43.68,43.64,43.67,9508.0,29.6525,29.6525,29.6253,29.6457,9508.0
2016-08-30 15:15:00,43.66,43.67,43.63,43.64,7800.0,29.6389,29.6457,29.6185,29.6253,7800.0
2016-08-30 15:20:00,43.64,43.67,43.6,43.61,6272.0,29.6253,29.6457,29.5982,29.605,6272.0
2016-08-30 15:25:00,43.62,43.63,43.6,43.62,8870.0,29.6118,29.6185,29.5982,29.6118,8870.0
2016-08-30 15:30:00,43.63,43.71,43.63,43.68,13590.0,29.6185,29.6729,29.6185,29.6525,13590.0
2016-08-30 15:35:00,43.68,43.71,43.67,43.7,11788.0,29.6525,29.6729,29.6457,29.6661,11788.0
2016-08-30 15:40:00,43.7,43.71,43.67,43.67,16526.0,29.6661,29.6729,29.6457,29.6457,16526.0
2016-08-30 15:45:00,43.66,43.67,43.62,43.64,50116.0,29.6389,29.6457,29.6118,29.6253,50116.0
2016-08-30 15:50:00,43.65,43.65,43.6,43.6,27027.0,29.6321,29.6321,29.5982,29.5982,27027.0
2016-08-30 15:55:00,43.6,43.67,43.58,43.64,91441.0,29.5982,29.6457,29.5846,29.6253,91441.0
2016-08-31 09:30:00,43.23,43.28,43.0,43.27,16033.0,29.347,29.3809,29.1909,29.3742,16033.0
2016-08-31 09:35:00,43.2,43.26,43.13,43.2,4012.0,29.3266,29.3674,29.2791,29.3266,4012.0
2016-08-31 09:40:00,43.25,43.28,43.14,43.23,7349.0,29.3606,29.3809,29.2859,29.347,7349.0
2016-08-31 09:45:00,43.2,43.47,43.2,43.35,5666.0,29.3266,29.5099,29.3266,29.4285,5666.0
2016-08-31 09:50:00,43.36,43.47,43.2,43.25,7774.0,29.4353,29.5099,29.3266,29.3606,7774.0
2016-08-31 09:55:00,43.2,43.29,43.13,43.24,3200.0,29.3266,29.3877,29.2791,29.3538,3200.0
2016-08-31 10:00:00,43.27,43.38,43.14,43.32,7491.0,29.3742,29.4488,29.2859,29.4081,7491.0
2016-08-31 10:05:00,43.3,43.34,43.22,43.26,5914.0,29.3945,29.4217,29.3402,29.3674,5914.0
2016-08-31 10:10:00,43.24,43.32,43.15,43.23,7500.0,29.3538,29.4081,29.2927,29.347,7500.0
2016-08-31 10:15:00,43.25,43.32,43.23,43.24,2150.0,29.3606,29.4081,29.347,29.3538,2150.0
2016-08-31 10:20:00,43.24,43.28,43.18,43.21,10151.0,29.3538,29.3809,29.3131,29.3334,10151.0
2016-08-31 10:25:00,43.2,43.29,43.15,43.29,7000.0,29.3266,29.3877,29.2927,29.3877,7000.0
2016-08-31 10:30:00,43.26,43.29,43.1,43.12,19764.0,29.3674,29.3877,29.2587,29.2723,19764.0
2016-08-31 10:35:00,43.06,43.1,43.04,43.07,12225.0,29.2316,29.2587,29.218,29.2384,12225.0
2016-08-31 10:40:00,43.11,43.15,43.02,43.08,9537.0,29.2655,29.2927,29.2044,29.2452,9537.0
2016-08-31 10:45:00,43.05,43.12,43.03,43.04,9054.0,29.2248,29.2723,29.2112,29.218,9054.0
2016-08-31 10:50:00,43.0,43.02,42.77,42.78,28869.0,29.1909,29.2044,29.0347,29.0415,28869.0
2016-08-31 10:55:00,42.8,42.92,42.76,42.79,24192.0,29.0551,29.1366,29.0279,29.0483,24192.0
2016-08-31 11:00:00,42.8,42.92,42.79,42.92,25892.0,29.0551,29.1366,29.0483,29.1366,25892.0
2016-08-31 11:05:00,42.91,42.91,42.78,42.79,37315.0,29.1298,29.1298,29.0415,29.0483,37315.0
2016-08-31 11:10:00,42.8,42.97,42.79,42.97,28605.0,29.0551,29.1705,29.0483,29.1705,28605.0
2016-08-31 11:15:00,42.96,43.19,42.95,43.14,71670.0,29.1637,29.3198,29.1569,29.2859,71670.0
2016-08-31 11:20:00,43.14,43.14,43.01,43.08,25173.0,29.2859,29.2859,29.1977,29.2452,25173.0
2016-08-31 11:25:00,43.13,43.31,43.13,43.29,14920.0,29.2791,29.4013,29.2791,29.3877,14920.0
2016-08-31 11:30:00,43.31,43.31,43.17,43.2,19544.0,29.4013,29.4013,29.3063,29.3266,19544.0
2016-08-31 11:35:00,43.17,43.17,43.01,43.02,20179.0,29.3063,29.3063,29.1977,29.2044,20179.0
2016-08-31 11:40:00,43.02,43.05,42.96,43.02,80308.0,29.2044,29.2248,29.1637,29.2044,80308.0
2016-08-31 11:45:00,43.02,43.06,42.99,43.02,18814.0,29.2044,29.2316,29.1841,29.2044,18814.0
2016-08-31 11:50:00,43.02,43.04,42.99,43.0,31788.0,29.2044,29.218,29.1841,29.1909,31788.0
2016-08-31 11:55:00,43.0,43.05,42.95,42.95,61615.0,29.1909,29.2248,29.1569,29.1569,61615.0
2016-08-31 12:00:00,42.93,42.99,42.9,42.98,22306.0,29.1433,29.1841,29.123,29.1773,22306.0
2016-08-31 12:05:00,42.99,43.19,42.97,43.11,99115.0,29.1841,29.3198,29.1705,29.2655,99115.0
2016-08-31 12:10:00,43.12,43.2,43.08,43.15,34236.0,29.2723,29.3266,29.2452,29.2927,34236.0
2016-08-31 12:15:00,43.11,43.13,42.99,43.09,24718.0,29.2655,29.2791,29.1841,29.252,24718.0
2016-08-31 12:20:00,43.1,43.17,43.05,43.07,51683.0,29.2587,29.3063,29.2248,29.2384,51683.0
2016-08-31 12:25:00,43.07,43.12,43.05,43.1,23000.0,29.2384,29.2723,29.2248,29.2587,23000.0
2016-08-31 12:30:00,43.09,43.11,43.0,43.06,11809.0,29.252,29.2655,29.1909,29.2316,11809.0
2016-08-31 12:35:00,43.07,43.16,43.06,43.12,13327.0,29.2384,29.2995,29.2316,29.2723,13327.0
2016-08-31 12:40:00,43.1,43.1,42.99,43.0,14324.0,29.2587,29.2587,29.1841,29.1909,14324.0
2016-08-31 12:45:00,43.0,43.13,43.0,43.1,5720.0,29.1909,29.2791,29.1909,29.2587,5720.0
2016-08-31 12:50:00,43.11,43.12,43.04,43.05,8700.0,29.2655,29.2723,29.218,29.2248,8700.0
2016-08-31 12:55:00,43.05,43.12,43.05,43.07,6850.0,29.2248,29.2723,29.2248,29.2384,6850.0
2016-08-31 13:00:00,43.07,43.16,43.05,43.15,10607.0,29.2384,29.2995,29.2248,29.2927,10607.0
2016-08-31 13:05:00,43.13,43.16,43.08,43.09,36149.0,29.2791,29.2995,29.2452,29.252,36149.0
2016-08-31 13:10:00,43.09,43.1,42.96,43.09,21990.0,29.252,29.2587,29.1637,29.252,21990.0
2016-08-31 13:15:00,43.08,43.09,43.03,43.07,39580.0,29.2452,29.252,29.2112,29.2384,39580.0
2016-08-31 13:20:00,43.07,43.09,43.04,43.05,7442.0,29.2384,29.252,29.218,29.2248,7442.0
2016-08-31 13:25:00,43.02,43.06,43.0,43.05,3400.0,29.2044,29.2316,29.1909,29.2248,3400.0
2016-08-31 13:30:00,43.05,43.13,43.05,43.12,14837.0,29.2248,29.2791,29.2248,29.2723,14837.0
2016-08-31 13:35:00,43.12,43.13,43.03,43.04,8777.0,29.2723,29.2791,29.2112,29.218,8777.0
2016-08-31 13:40:00,43.04,43.05,43.01,43.03,4467.0,29.218,29.2248,29.1977,29.2112,4467.0
2016-08-31 13:45:00,43.03,43.03,42.98,43.02,9637.0,29.2112,29.2112,29.1773,29.2044,9637.0
2016-08-31 13:50:00,43.05,43.09,43.0,43.08,12350.0,29.2248,29.252,29.1909,29.2452,12350.0
2016-08-31 13:55:00,43.09,43.15,43.08,43.14,12466.0,29.252,29.2927,29.2452,29.2859,12466.0
2016-08-31 14:00:00,43.13,43.14,43.1,43.12,7289.0,29.2791,29.2859,29.2587,29.2723,7289.0
2016-08-31 14:05:00,43.13,43.31,43.13,43.31,24153.0,29.2791,29.4013,29.2791,29.4013,24153.0
2016-08-31 14:10:00,43.32,43.42,43.3,43.39,13247.0,29.4081,29.476,29.3945,29.4556,13247.0
2016-08-31 14:15:00,43.39,43.39,43.3,43.35,23905.0,29.4556,29.4556,29.3945,29.4285,23905.0
2016-08-31 14:20:00,43.35,43.45,43.34,43.37,13187.0,29.4285,29.4964,29.4217,29.442,13187.0
2016-08-31 14:25:00,43.38,43.43,43.34,43.42,5995.0,29.4488,29.4828,29.4217,29.476,5995.0
2016-08-31 14:30:00,43.42,43.49,43.41,43.48,11101.0,29.476,29.5235,29.4692,29.5167,11101.0
2016-08-31 14:35:00,43.46,43.46,43.41,43.46,7105.0,29.5031,29.5031,29.4692,29.5031,7105.0
2016-08-31 14:40:00,43.45,43.45,43.29,43.29,8200.0,29.4964,29.4964,29.3877,29.3877,8200.0
2016-08-31 14:45:00,43.27,43.31,43.23,43.26,9499.0,29.3742,29.4013,29.347,29.3674,9499.0
2016-08-31 14:50:00,43.26,43.26,43.19,43.25,6181.0,29.3674,29.3674,29.3198,29.3606,6181.0
2016-08-31 14:55:00,43.24,43.29,43.24,43.27,11667.0,29.3538,29.3877,29.3538,29.3742,11667.0
2016-08-31 15:00:00,43.26,43.34,43.25,43.34,16473.0,29.3674,29.4217,29.3606,29.4217,16473.0
2016-08-31 15:05:00,43.34,43.41,43.3,43.41,14940.0,29.4217,29.4692,29.3945,29.4692,14940.0
2016-08-31 15:10:00,43.4,43.46,43.33,43.46,78586.0,29.4624,29.5031,29.4149,29.5031,78586.0
2016-08-31 15:15:00,43.46,43.54,43.44,43.54,26858.0,29.5031,29.5574,29.4896,29.5574,26858.0
2016-08-31 15:20:00,43.54,43.56,43.5,43.5,19361.0,29.5574,29.571,29.5303,29.5303,19361.0
2016-08-31 15:25:00,43.49,43.59,43.49,43.59,16087.0,29.5235,29.5914,29.5235,29.5914,16087.0
2016-08-31 15:30:00,43.58,43.58,43.49,43.51,17886.0,29.5846,29.5846,29.5235,29.5371,17886.0
2016-08-31 15:35:00,43.5,43.54,43.5,43.51,23293.0,29.5303,29.5574,29.5303,29.5371,23293.0
2016-08-31 15:40:00,43.5,43.58,43.5,43.55,18949.0,29.5303,29.5846,29.5303,29.5642,18949.0
2016-08-31 15:45:00,43.53,43.56,43.49,43.54,44094.0,29.5507,29.571,29.5235,29.5574,44094.0
2016-08-31 15:50:00,43.55,43.59,43.53,43.58,40125.0,29.5642,29.5914,29.5507,29.5846,40125.0
2016-08-31 15:55:00,43.58,43.59,43.57,43.57,100071.0,29.5846,29.5914,29.5778,29.5778,100071.0
2016-09-01 09:30:00,43.32,43.55,43.32,43.54,7228.0,29.4081,29.5642,29.4081,29.5574,7228.0
2016-09-01 09:35:00,43.54,43.54,43.4,43.48,9216.0,29.5574,29.5574,29.4624,29.5167,9216.0
2016-09-01 09:40:00,43.5,43.5,43.4,43.47,4250.0,29.5303,29.5303,29.4624,29.5099,4250.0
2016-09-01 09:45:00,43.43,43.47,43.28,43.36,5142.0,29.4828,29.5099,29.3809,29.4353,5142.0
2016-09-01 09:50:00,43.38,43.38,43.13,43.14,9419.0,29.4488,29.4488,29.2791,29.2859,9419.0
2016-09-01 09:55:00,43.17,43.32,43.1,43.17,4170.0,29.3063,29.4081,29.2587,29.3063,4170.0
2016-09-01 10:00:00,43.12,43.29,43.0,43.21,10692.0,29.2723,29.3877,29.1909,29.3334,10692.0
2016-09-01 10:05:00,43.19,43.26,43.14,43.26,8950.0,29.3198,29.3674,29.2859,29.3674,8950.0
2016-09-01 10:10:00,43.25,43.26,43.02,43.08,17427.0,29.3606,29.3674,29.2044,29.2452,17427.0
2016-09-01 10:15:00,43.05,43.05,42.83,42.88,17575.0,29.2248,29.2248,29.0755,29.1094,17575.0
2016-09-01 10:20:00,42.85,43.12,42.79,43.05,17904.0,29.089,29.2723,29.0483,29.2248,17904.0
2016-09-01 10:25:00,43.05,43.06,42.9,42.91,11240.0,29.2248,29.2316,29.123,29.1298,11240.0
2016-09-01 10:30:00,42.9,42.94,42.77,42.89,17750.0,29.123,29.1501,29.0347,29.1162,17750.0
2016-09-01 10:35:00,42.87,42.93,42.81,42.85,9400.0,29.1026,29.1433,29.0619,29.089,9400.0
2016-09-01 10:40:00,42.88,42.93,42.79,42.92,23301.0,29.1094,29.1433,29.0483,29.1366,23301.0
2016-09-01 10:45:00,42.9,42.95,42.89,42.92,14612.0,29.123,29.1569,29.1162,29.1366,14612.0
2016-09-01 10:50:00,42.89,43.08,42.89,42.95,10084.0,29.1162,29.2452,29.1162,29.1569,10084.0
2016-09-01 10:55:00,42.95,42.97,42.87,42.9,41374.0,29.1569,29.1705,29.1026,29.123,41374.0
2016-09-01 11:00:00,42.89,42.94,42.84,42.89,76408.0,29.1162,29.1501,29.0822,29.1162,76408.0
2016-09-01 11:05:00,42.9,43.02,42.89,42.96,23202.0,29.123,29.2044,29.1162,29.1637,23202.0
2016-09-01 11:10:00,42.95,42.99,42.89,42.98,11209.0,29.1569,29.1841,29.1162,29.1773,11209.0
2016-09-01 11:15:00,42.99,43.04,42.94,43.03,7966.0,29.1841,29.218,29.1501,29.2112,7966.0
2016-09-01 11:20:00,43.05,43.13,43.03,43.05,8263.0,29.2248,29.2791,29.2112,29.2248,8263.0
2016-09-01 11:25:00,43.08,43.21,43.08,43.12,7085.0,29.2452,29.3334,29.2452,29.2723,7085.0
2016-09-01 11:30:00,43.14,43.27,43.09,43.27,6508.0,29.2859,29.3742,29.252,29.3742,6508.0
2016-09-01 11:35:00,43.3,43.3,43.14,43.15,7027.0,29.3945,29.3945,29.2859,29.2927,7027.0
2016-09-01 11:40:00,43.16,43.16,43.03,43.05,10800.0,29.2995,29.2995,29.2112,29.2248,10800.0
2016-09-01 11:45:00,43.03,43.06,42.94,42.95,7144.0,29.2112,29.2316,29.1501,29.1569,7144.0
2016-09-01 11:50:00,42.95,43.08,42.94,43.08,3357.0,29.1569,29.2452,29.1501,29.2452,3357.0
2016-09-01 11:55:00,43.07,43.13,43.02,43.07,4919.0,29.2384,29.2791,29.2044,29.2384,4919.0
2016-09-01 12:00:00,43.09,43.14,43.02,43.11,10003.0,29.252,29.2859,29.2044,29.2655,10003.0
2016-09-01 12:05:00,43.1,43.1,43.01,43.01,2700.0,29.2587,29.2587,29.1977,29.1977,2700.0
2016-09-01 12:10:00,43.01,43.1,43.0,43.1,4622.0,29.1977,29.2587,29.1909,29.2587,4622.0
2016-09-01 12:15:00,43.13,43.16,43.05,43.11,6064.0,29.2791,29.2995,29.2248,29.2655,6064.0
2016-09-01 12:20:00,43.14,43.32,43.12,43.3,10178.0,29.2859,29.4081,29.2723,29.3945,10178.0
2016-09-01 12:25:00,43.29,43.4,43.26,43.38,19171.0,29.3877,29.4624,29.3674,29.4488,19171.0
2016-09-01 12:30:00,43.41,43.55,43.4,43.52,17568.0,29.4692,29.5642,29.4624,29.5439,17568.0
2016-09-01 12:35:00,43.51,43.59,43.5,43.51,18705.0,29.5371,29.5914,29.5303,29.5371,18705.0
2016-09-01 12:40:00,43.52,43.55,43.46,43.48,5375.0,29.5439,29.5642,29.5031,29.5167,5375.0
2016-09-01 12:45:00,43.46,43.63,43.46,43.59,12201.0,29.5031,29.6185,29.5031,29.5914,12201.0
2016-09-01 12:50:00,43.6,43.62,43.54,43.58,12570.0,29.5982,29.6118,29.5574,29.5846,12570.0
2016-09-01 12:55:00,43.57,43.58,43.48,43.48,5873.0,29.5778,29.5846,29.5167,29.5167,5873.0
2016-09-01 13:00:00,43.52,43.56,43.5,43.51,3069.0,29.5439,29.571,29.5303,29.5371,3069.0
2016-09-01 13:05:00,43.5,43.59,43.49,43.57,7228.0,29.5303,29.5914,29.5235,29.5778,7228.0
2016-09-01 13:10:00,43.58,43.63,43.55,43.63,3282.0,29.5846,29.6185,29.5642,29.6185,3282.0
2016-09-01 13:15:00,43.59,43.63,43.59,43.6,5700.0,29.5914,29.6185,29.5914,29.5982,5700.0
2016-09-01 13:20:00,43.59,43.6,43.57,43.58,3700.0,29.5914,29.5982,29.5778,29.5846,3700.0
2016-09-01 13:25:00,43.57,43.58,43.54,43.56,2600.0,29.5778,29.5846,29.5574,29.571,2600.0
2016-09-01 13:30:00,43.56,43.6,43.52,43.52,20537.0,29.571,29.5982,29.5439,29.5439,20537.0
2016-09-01 13:35:00,43.5,43.54,43.41,43.43,7600.0,29.5303,29.5574,29.4692,29.4828,7600.0
2016-09-01 13:40:00,43.44,43.49,43.43,43.43,8370.0,29.4896,29.5235,29.4828,29.4828,8370.0
2016-09-01 13:45:00,43.42,43.44,43.35,43.4,14703.0,29.476,29.4896,29.4285,29.4624,14703.0
2016-09-01 13:50:00,43.41,43.42,43.37,43.4,14300.0,29.4692,29.476,29.442,29.4624,14300.0
2016-09-01 13:55:00,43.39,43.42,43.36,43.37,8166.0,29.4556,29.476,29.4353,29.442,8166.0
2016-09-01 14:00:00,43.39,43.4,43.28,43.34,13002.0,29.4556,29.4624,29.3809,29.4217,13002.0
2016-09-01 14:05:00,43.3,43.34,43.28,43.33,9053.0,29.3945,29.4217,29.3809,29.4149,9053.0
2016-09-01 14:10:00,43.32,43.32,43.19,43.21,38017.0,29.4081,29.4081,29.3198,29.3334,38017.0
2016-09-01 14:15:00,43.24,43.24,43.17,43.19,4325.0,29.3538,29.3538,29.3063,29.3198,4325.0
2016-09-01 14:20:00,43.17,43.2,43.13,43.15,4900.0,29.3063,29.3266,29.2791,29.2927,4900.0
2016-09-01 14:25:00,43.15,43.24,43.14,43.23,7632.0,29.2927,29.3538,29.2859,29.347,7632.0
2016-09-01 14:30:00,43.25,43.25,43.16,43.16,2800.0,29.3606,29.3606,29.2995,29.2995,2800.0
2016-09-01 14:35:00,43.17,43.17,42.99,43.02,19263.0,29.3063,29.3063,29.1841,29.2044,19263.0
2016-09-01 14:40:00,43.03,43.05,42.98,43.01,10763.0,29.2112,29.2248,29.1773,29.1977,10763.0
2016-09-01 14:45:00,43.01,43.03,42.98,42.99,16981.0,29.1977,29.2112,29.1773,29.1841,16981.0
2016-09-01 14:50:00,43.01,43.01,42.94,42.95,16364.0,29.1977,29.1977,29.1501,29.1569,16364.0
2016-09-01 14:55:00,42.97,42.97,42.88,42.9,57169.0,29.1705,29.1705,29.1094,29.123,57169.0
2016-09-01 15:00:00,42.9,43.02,42.88,42.99,71436.0,29.123,29.2044,29.1094,29.1841,71436.0
2016-09-01 15:05:00,42.96,43.04,42.96,43.0,11049.0,29.1637,29.218,29.1637,29.1909,11049.0
2016-09-01 15:10:00,43.0,43.02,42.99,43.0,9427.0,29.1909,29.2044,29.1841,29.1909,9427.0
2016-09-01 15:15:00,42.99,43.1,42.99,43.08,117404.0,29.1841,29.2587,29.1841,29.2452,117404.0
2016-09-01 15:20:00,43.1,43.13,43.09,43.1,9500.0,29.2587,29.2791,29.252,29.2587,9500.0
2016-09-01 15:25:00,43.1,43.1,43.06,43.08,8550.0,29.2587,29.2587,29.2316,29.2452,8550.0
2016-09-01 15:30:00,43.08,43.11,43.07,43.07,10798.0,29.2452,29.2655,29.2384,29.2384,10798.0
2016-09-01 15:35:00,43.08,43.12,43.07,43.12,14766.0,29.2452,29.2723,29.2384,29.2723,14766.0
2016-09-01 15:40:00,43.11,43.27,43.09,43.25,50760.0,29.2655,29.3742,29.252,29.3606,50760.0
2016-09-01 15:45:00,43.26,43.28,43.2,43.2,49900.0,29.3674,29.3809,29.3266,29.3266,49900.0
2016-09-01 15:50:00,43.2,43.22,43.19,43.2,54328.0,29.3266,29.3402,29.3198,29.3266,54328.0
2016-09-01 15:55:00,43.2,43.38,43.18,43.32,118516.0,29.3266,29.4488,29.3131,29.4081,118516.0
2016-09-02 09:30:00,44.0,44.1,43.69,43.8,15459.0,29.8697,29.9376,29.6593,29.734,15459.0
2016-09-02 09:35:00,43.95,44.28,43.92,44.2,7125.0,29.8358,30.0598,29.8154,30.0055,7125.0
2016-09-02 09:40:00,44.24,44.35,44.13,44.19,14086.0,30.0326,30.1073,29.958,29.9987,14086.0
2016-09-02 09:45:00,44.24,44.49,44.23,44.32,18457.0,30.0326,30.2024,30.0259,30.087,18457.0
2016-09-02 09:50:00,44.36,44.47,44.17,44.22,10028.0,30.1141,30.1888,29.9851,30.0191,10028.0
2016-09-02 09:55:00,44.19,44.25,43.99,43.99,18801.0,29.9987,30.0394,29.8629,29.8629,18801.0
2016-09-02 10:00:00,43.99,44.06,43.81,43.82,27082.0,29.8629,29.9105,29.7407,29.7475,27082.0
2016-09-02 10:05:00,43.82,43.87,43.58,43.59,29788.0,29.7475,29.7815,29.5846,29.5914,29788.0
2016-09-02 10:10:00,43.62,43.64,43.48,43.48,14759.0,29.6118,29.6253,29.5167,29.5167,14759.0
2016-09-02 10:15:00,43.5,43.53,43.43,43.49,11500.0,29.5303,29.5507,29.4828,29.5235,11500.0
2016-09-02 10:20:00,43.5,43.68,43.48,43.62,22101.0,29.5303,29.6525,29.5167,29.6118,22101.0
2016-09-02 10:25:00,43.66,43.71,43.62,43.65,8858.0,29.6389,29.6729,29.6118,29.6321,8858.0
2016-09-02 10:30:00,43.66,43.72,43.62,43.67,20109.0,29.6389,29.6796,29.6118,29.6457,20109.0
2016-09-02 10:35:00,43.68,43.74,43.67,43.68,6100.0,29.6525,29.6932,29.6457,29.6525,6100.0
2016-09-02 10:40:00,43.69,43.7,43.55,43.55,7810.0,29.6593,29.6661,29.5642,29.5642,7810.0
2016-09-02 10:45:00,43.54,43.58,43.52,43.56,13480.0,29.5574,29.5846,29.5439,29.571,13480.0
2016-09-02 10:50:00,43.57,43.61,43.52,43.54,10798.0,29.5778,29.605,29.5439,29.5574,10798.0
2016-09-02 10:55:00,43.56,43.59,43.53,43.55,9009.0,29.571,29.5914,29.5507,29.5642,9009.0
2016-09-02 11:00:00,43.55,43.65,43.54,43.64,12980.0,29.5642,29.6321,29.5574,29.6253,12980.0
2016-09-02 11:05:00,43.64,43.74,43.64,43.74,8256.0,29.6253,29.6932,29.6253,29.6932,8256.0
2016-09-02 11:10:00,43.71,43.71,43.59,43.6,9405.0,29.6729,29.6729,29.5914,29.5982,9405.0
2016-09-02 11:15:00,43.63,43.75,43.62,43.74,10200.0,29.6185,29.7,29.6118,29.6932,10200.0
2016-09-02 11:20:00,43.74,43.74,43.64,43.69,9587.0,29.6932,29.6932,29.6253,29.6593,9587.0
2016-09-02 11:25:00,43.69,43.7,43.65,43.67,5619.0,29.6593,29.6661,29.6321,29.6457,5619.0
2016-09-02 11:30:00,43.68,43.68,43.57,43.57,11300.0,29.6525,29.6525,29.5778,29.5778,11300.0
2016-09-02 11:35:00,43.59,43.6,43.54,43.57,15940.0,29.5914,29.5982,29.5574,29.5778,15940.0
2016-09-02 11:40:00,43.57,43.6,43.53,43.6,10100.0,29.5778,29.5982,29.5507,29.5982,10100.0
2016-09-02 11:45:00,43.6,43.65,43.59,43.64,7809.0,29.5982,29.6321,29.5914,29.6253,7809.0
2016-09-02 11:50:00,43.65,43.73,43.65,43.71,6820.0,29.6321,29.6864,29.6321,29.6729,6820.0
2016-09-02 11:55:00,43.73,43.77,43.68,43.74,9187.0,29.6864,29.7136,29.6525,29.6932,9187.0
2016-09-02 12:00:00,43.74,43.8,43.72,43.79,3501.0,29.6932,29.734,29.6796,29.7272,3501.0
2016-09-02 12:05:00,43.78,43.79,43.76,43.76,1024.0,29.7204,29.7272,29.7068,29.7068,1024.0
2016-09-02 12:10:00,43.77,43.8,43.7,43.74,5250.0,29.7136,29.734,29.6661,29.6932,5250.0
2016-09-02 12:15:00,43.73,43.73,43.68,43.68,3506.0,29.6864,29.6864,29.6525,29.6525,3506.0
2016-09-02 12:20:00,43.68,43.74,43.63,43.73,5425.0,29.6525,29.6932,29.6185,29.6864,5425.0
2016-09-02 12:25:00,43.75,43.75,43.73,43.74,2213.0,29.7,29.7,29.6864,29.6932,2213.0
2016-09-02 12:30:00,43.74,43.8,43.73,43.77,6169.0,29.6932,29.734,29.6864,29.7136,6169.0
2016-09-02 12:35:00,43.78,43.88,43.78,43.88,4800.0,29.7204,29.7883,29.7204,29.7883,4800.0
2016-09-02 12:40:00,43.85,43.88,43.82,43.84,3740.0,29.7679,29.7883,29.7475,29.7611,3740.0
2016-09-02 12:45:00,43.85,43.88,43.83,43.87,2400.0,29.7679,29.7883,29.7543,29.7815,2400.0
2016-09-02 12:50:00,43.86,43.95,43.86,43.9,11446.0,29.7747,29.8358,29.7747,29.8018,11446.0
2016-09-02 12:55:00,43.91,43.92,43.87,43.88,3600.0,29.8086,29.8154,29.7815,29.7883,3600.0
2016-09-02 13:00:00,43.9,43.92,43.87,43.91,6855.0,29.8018,29.8154,29.7815,29.8086,6855.0
2016-09-02 13:05:00,43.92,44.0,43.91,44.0,9835.0,29.8154,29.8697,29.8086,29.8697,9835.0
2016-09-02 13:10:00,44.03,44.06,43.98,44.06,11303.0,29.8901,29.9105,29.8561,29.9105,11303.0
2016-09-02 13:15:00,44.08,44.12,44.05,44.11,8030.0,29.924,29.9512,29.9037,29.9444,8030.0
2016-09-02 13:20:00,44.1,44.23,44.1,44.22,2475.0,29.9376,30.0259,29.9376,30.0191,2475.0
2016-09-02 13:25:00,44.2,44.25,44.2,44.2,3892.0,30.0055,30.0394,30.0055,30.0055,3892.0
2016-09-02 13:30:00,44.2,44.2,44.01,44.01,8752.0,30.0055,30.0055,29.8765,29.8765,8752.0
2016-09-02 13:35:00,44.02,44.02,43.91,43.92,8026.0,29.8833,29.8833,29.8086,29.8154,8026.0
2016-09-02 13:40:00,43.92,43.92,43.85,43.89,4400.0,29.8154,29.8154,29.7679,29.795,4400.0
2016-09-02 13:45:00,43.87,43.94,43.86,43.93,4740.0,29.7815,29.829,29.7747,29.8222,4740.0
2016-09-02 13:50:00,43.95,43.95,43.93,43.94,3025.0,29.8358,29.8358,29.8222,29.829,3025.0
2016-09-02 13:55:00,43.95,43.99,43.93,43.99,3397.0,29.8358,29.8629,29.8222,29.8629,3397.0
2016-09-02 14:00:00,43.98,44.05,43.98,44.05,6027.0,29.8561,29.9037,29.8561,29.9037,6027.0
2016-09-02 14:05:00,44.07,44.14,44.05,44.13,4450.0,29.9172,29.9648,29.9037,29.958,4450.0
2016-09-02 14:10:00,44.13,44.13,44.09,44.1,6017.0,29.958,29.958,29.9308,29.9376,6017.0
2016-09-02 14:15:00,44.12,44.16,44.12,44.16,6279.0,29.9512,29.9783,29.9512,29.9783,6279.0
2016-09-02 14:20:00,44.15,44.15,44.11,44.12,4804.0,29.9716,29.9716,29.9444,29.9512,4804.0
2016-09-02 14:25:00,44.12,44.13,44.06,44.08,2500.0,29.9512,29.958,29.9105,29.924,2500.0
2016-09-02 14:30:00,44.06,44.07,44.01,44.01,3321.0,29.9105,29.9172,29.8765,29.8765,3321.0
2016-09-02 14:35:00,44.01,44.01,43.97,43.99,3121.0,29.8765,29.8765,29.8494,29.8629,3121.0
2016-09-02 14:40:00,44.01,44.01,43.97,43.99,3915.0,29.8765,29.8765,29.8494,29.8629,3915.0
2016-09-02 14:45:00,43.97,44.0,43.96,43.96,2546.0,29.8494,29.8697,29.8426,29.8426,2546.0
2016-09-02 14:50:00,43.95,44.0,43.95,44.0,2400.0,29.8358,29.8697,29.8358,29.8697,2400.0
2016-09-02 14:55:00,43.98,44.0,43.94,43.98,3263.0,29.8561,29.8697,29.829,29.8561,3263.0
2016-09-02 15:00:00,43.99,44.05,43.99,44.04,4520.0,29.8629,29.9037,29.8629,29.8969,4520.0
2016-09-02 15:05:00,44.05,44.08,44.04,44.06,3386.0,29.9037,29.924,29.8969,29.9105,3386.0
2016-09-02 15:10:00,44.06,44.07,44.03,44.03,3087.0,29.9105,29.9172,29.8901,29.8901,3087.0
2016-09-02 15:15:00,44.04,44.06,44.01,44.05,9156.0,29.8969,29.9105,29.8765,29.9037,9156.0
2016-09-02 15:20:00,44.06,44.06,43.99,44.01,4010.0,29.9105,29.9105,29.8629,29.8765,4010.0
2016-09-02 15:25:00,44.01,44.01,43.96,43.98,3450.0,29.8765,29.8765,29.8426,29.8561,3450.0
2016-09-02 15:30:00,43.98,44.03,43.97,44.02,9855.0,29.8561,29.8901,29.8494,29.8833,9855.0
2016-09-02 15:35:00,44.03,44.04,44.01,44.02,15279.0,29.8901,29.8969,29.8765,29.8833,15279.0
2016-09-02 15:40:00,44.01,44.04,44.01,44.02,16845.0,29.8765,29.8969,29.8765,29.8833,16845.0
2016-09-02 15:45:00,44.03,44.03,43.99,43.99,21482.0,29.8901,29.8901,29.8629,29.8629,21482.0
2016-09-02 15:50:00,44.0,44.05,43.99,44.04,26374.0,29.8697,29.9037,29.8629,29.8969,26374.0
2016-09-02 15:55:00,44.05,44.09,44.04,44.06,51837.0,29.9037,29.9308,29.8969,29.9105,51837.0
2016-09-06 09:30:00,44.33,44.65,44.33,44.48,19341.0,30.0937,30.311,30.0937,30.1956,19341.0
2016-09-06 09:35:00,44.53,44.87,44.49,44.62,16217.0,30.2295,30.4603,30.2024,30.2906,16217.0
2016-09-06 09:40:00,44.77,44.93,44.7,44.73,11186.0,30.3924,30.5011,30.3449,30.3653,11186.0
2016-09-06 09:45:00,44.75,44.85,44.67,44.8,26848.0,30.3789,30.4468,30.3246,30.4128,26848.0
2016-09-06 09:50:00,44.71,45.09,44.7,45.01,58704.0,30.3517,30.6097,30.3449,30.5554,58704.0
2016-09-06 09:55:00,45.02,45.2,45.01,45.05,12681.0,30.5622,30.6844,30.5554,30.5825,12681.0
2016-09-06 10:00:00,45.0,45.15,44.95,45.1,44387.0,30.5486,30.6504,30.5146,30.6165,44387.0
2016-09-06 10:05:00,45.07,45.08,44.85,44.97,12581.0,30.5961,30.6029,30.4468,30.5282,12581.0
2016-09-06 10:10:00,44.97,45.11,44.87,44.88,26711.0,30.5282,30.6233,30.4603,30.4671,26711.0
2016-09-06 10:15:00,44.9,44.97,44.8,44.89,21956.0,30.4807,30.5282,30.4128,30.4739,21956.0
2016-09-06 10:20:00,44.9,44.98,44.72,44.98,13100.0,30.4807,30.535,30.3585,30.535,13100.0
2016-09-06 10:25:00,45.0,45.19,44.96,45.18,13839.0,30.5486,30.6776,30.5214,30.6708,13839.0
2016-09-06 10:30:00,45.18,45.37,45.13,45.33,35239.0,30.6708,30.7998,30.6368,30.7726,35239.0
2016-09-06 10:35:00,45.33,45.45,45.32,45.37,21467.0,30.7726,30.8541,30.7658,30.7998,21467.0
2016-09-06 10:40:00,45.35,45.35,45.16,45.23,10717.0,30.7862,30.7862,30.6572,30.7047,10717.0
2016-09-06 10:45:00,45.24,45.24,45.09,45.12,6286.0,30.7115,30.7115,30.6097,30.63,6286.0
2016-09-06 10:50:00,45.12,45.3,45.12,45.15,15424.0,30.63,30.7522,30.63,30.6504,15424.0
2016-09-06 10:55:00,45.16,45.16,45.05,45.14,15989.0,30.6572,30.6572,30.5825,30.6436,15989.0
2016-09-06 11:00:00,45.15,45.15,45.01,45.04,12582.0,30.6504,30.6504,30.5554,30.5757,12582.0
2016-09-06 11:05:00,45.06,45.09,44.96,44.96,10078.0,30.5893,30.6097,30.5214,30.5214,10078.0
2016-09-06 11:10:00,44.99,45.15,44.98,45.15,3400.0,30.5418,30.6504,30.535,30.6504,3400.0
2016-09-06 11:15:00,45.13,45.22,45.11,45.15,12600.0,30.6368,30.6979,30.6233,30.6504,12600.0
2016-09-06 11:20:00,45.17,45.26,45.14,45.17,13300.0,30.664,30.7251,30.6436,30.664,13300.0
2016-09-06 11:25:00,45.17,45.25,45.15,45.23,13434.0,30.664,30.7183,30.6504,30.7047,13434.0
2016-09-06 11:30:00,45.25,45.31,45.22,45.22,12827.0,30.7183,30.759,30.6979,30.6979,12827.0
2016-09-06 11:35:00,45.22,45.27,45.21,45.24,8239.0,30.6979,30.7319,30.6911,30.7115,8239.0
2016-09-06 11:40:00,45.24,45.28,45.23,45.27,8350.0,30.7115,30.7387,30.7047,30.7319,8350.0
2016-09-06 11:45:00,45.3,45.3,45.23,45.26,15310.0,30.7522,30.7522,30.7047,30.7251,15310.0
2016-09-06 11:50:00,45.27,45.3,45.22,45.23,6584.0,30.7319,30.7522,30.6979,30.7047,6584.0
2016-09-06 11:55:00,45.25,45.25,45.17,45.18,7126.0,30.7183,30.7183,30.664,30.6708,7126.0
2016-09-06 12:00:00,45.16,45.19,45.15,45.18,7768.0,30.6572,30.6776,30.6504,30.6708,7768.0
2016-09-06 12:05:00,45.15,45.15,45.03,45.05,8608.0,30.6504,30.6504,30.5689,30.5825,8608.0
2016-09-06 12:10:00,45.05,45.1,45.05,45.06,3035.0,30.5825,30.6165,30.5825,30.5893,3035.0
2016-09-06 12:15:00,45.07,45.1,45.04,45.08,8338.0,30.5961,30.6165,30.5757,30.6029,8338.0
2016-09-06 12:20:00,45.04,45.2,45.04,45.2,16936.0,30.5757,30.6844,30.5757,30.6844,16936.0
2016-09-06 12:25:00,45.21,45.22,45.1,45.21,7171.0,30.6911,30.6979,30.6165,30.6911,7171.0
2016-09-06 12:30:00,45.18,45.3,45.18,45.25,8499.0,30.6708,30.7522,30.6708,30.7183,8499.0
2016-09-06 12:35:00,45.26,45.27,45.24,45.26,5361.0,30.7251,30.7319,30.7115,30.7251,5361.0
2016-09-06 12:40:00,45.26,45.36,45.26,45.35,10895.0,30.7251,30.793,30.7251,30.7862,10895.0
2016-09-06 12:45:00,45.35,45.43,45.34,45.43,9918.0,30.7862,30.8405,30.7794,30.8405,9918.0
2016-09-06 12:50:00,45.39,45.43,45.35,45.37,16700.0,30.8133,30.8405,30.7862,30.7998,16700.0
2016-09-06 12:55:00,45.35,45.45,45.35,45.43,9175.0,30.7862,30.8541,30.7862,30.8405,9175.0
2016-09-06 13:00:00,45.41,45.44,45.36,45.38,8332.0,30.8269,30.8473,30.793,30.8065,8332.0
2016-09-06 13:05:00,45.37,45.39,45.33,45.39,5356.0,30.7998,30.8133,30.7726,30.8133,5356.0
2016-09-06 13:10:00,45.39,45.47,45.38,45.43,8447.0,30.8133,30.8676,30.8065,30.8405,8447.0
2016-09-06 13:15:00,45.42,45.44,45.4,45.41,6062.0,30.8337,30.8473,30.8201,30.8269,6062.0
2016-09-06 13:20:00,45.42,45.47,45.41,45.42,9348.0,30.8337,30.8676,30.8269,30.8337,9348.0
2016-09-06 13:25:00,45.4,45.44,45.38,45.41,5215.0,30.8201,30.8473,30.8065,30.8269,5215.0
2016-09-06 13:30:00,45.41,45.45,45.41,45.42,5375.0,30.8269,30.8541,30.8269,30.8337,5375.0
2016-09-06 13:35:00,45.44,45.49,45.42,45.49,8804.0,30.8473,30.8812,30.8337,30.8812,8804.0
2016-09-06 13:40:00,45.48,45.69,45.48,45.68,40745.0,30.8744,31.017,30.8744,31.0102,40745.0
2016-09-06 13:45:00,45.69,45.81,45.68,45.79,12393.0,31.017,31.0985,31.0102,31.0849,12393.0
2016-09-06 13:50:00,45.78,45.81,45.74,45.77,12550.0,31.0781,31.0985,31.0509,31.0713,12550.0
2016-09-06 13:55:00,45.76,45.76,45.66,45.69,9810.0,31.0645,31.0645,30.9966,31.017,9810.0
2016-09-06 14:00:00,45.71,45.72,45.68,45.68,3215.0,31.0306,31.0374,31.0102,31.0102,3215.0
2016-09-06 14:05:00,45.68,45.74,45.63,45.72,12877.0,31.0102,31.0509,30.9763,31.0374,12877.0
2016-09-06 14:10:00,45.71,45.72,45.62,45.65,8009.0,31.0306,31.0374,30.9695,30.9898,8009.0
2016-09-06 14:15:00,45.62,45.64,45.53,45.55,8088.0,30.9695,30.983,30.9084,30.922,8088.0
2016-09-06 14:20:00,45.57,45.66,45.57,45.63,7700.0,30.9355,30.9966,30.9355,30.9763,7700.0
2016-09-06 14:25:00,45.66,45.67,45.59,45.63,6362.0,30.9966,31.0034,30.9491,30.9763,6362.0
2016-09-06 14:30:00,45.62,45.62,45.58,45.61,3883.0,30.9695,30.9695,30.9423,30.9627,3883.0
2016-09-06 14:35:00,45.61,45.66,45.61,45.65,7502.0,30.9627,30.9966,30.9627,30.9898,7502.0
2016-09-06 14:40:00,45.64,45.7,45.62,45.69,13831.0,30.983,31.0238,30.9695,31.017,13831.0
2016-09-06 14:45:00,45.69,45.76,45.69,45.76,17923.0,31.017,31.0645,31.017,31.0645,17923.0
2016-09-06 14:50:00,45.75,45.79,45.69,45.79,33342.0,31.0577,31.0849,31.017,31.0849,33342.0
2016-09-06 14:55:00,45.79,45.83,45.78,45.83,20374.0,31.0849,31.112,31.0781,31.112,20374.0
2016-09-06 15:00:00,45.8,45.82,45.77,45.81,13558.0,31.0917,31.1052,31.0713,31.0985,13558.0
2016-09-06 15:05:00,45.81,45.91,45.8,45.83,37029.0,31.0985,31.1663,31.0917,31.112,37029.0
2016-09-06 15:10:00,45.83,45.9,45.81,45.84,32439.0,31.112,31.1596,31.0985,31.1188,32439.0
2016-09-06 15:15:00,45.84,45.92,45.81,45.91,46691.0,31.1188,31.1731,31.0985,31.1663,46691.0
2016-09-06 15:20:00,45.9,45.96,45.88,45.93,28543.0,31.1596,31.2003,31.146,31.1799,28543.0
2016-09-06 15:25:00,45.92,45.92,45.81,45.84,26501.0,31.1731,31.1731,31.0985,31.1188,26501.0
2016-09-06 15:30:00,45.84,45.85,45.79,45.8,31953.0,31.1188,31.1256,31.0849,31.0917,31953.0
2016-09-06 15:35:00,45.8,45.91,45.76,45.9,51390.0,31.0917,31.1663,31.0645,31.1596,51390.0
2016-09-06 15:40:00,45.91,45.98,45.89,45.95,49317.0,31.1663,31.2139,31.1528,31.1935,49317.0
2016-09-06 15:45:00,45.95,46.0,45.93,45.99,63525.0,31.1935,31.2274,31.1799,31.2206,63525.0
2016-09-06 15:50:00,45.99,45.99,45.98,45.98,54248.0,31.2206,31.2206,31.2139,31.2139,54248.0
2016-09-06 15:55:00,45.99,45.99,45.9,45.97,129354.0,31.2206,31.2206,31.1596,31.2071,129354.0
2016-09-07 09:30:00,46.01,46.48,46.01,46.41,25281.0,31.2342,31.5533,31.2342,31.5058,25281.0
2016-09-07 09:35:00,46.36,46.69,46.29,46.65,28583.0,31.4718,31.6958,31.4243,31.6687,28583.0
2016-09-07 09:40:00,46.65,46.96,46.62,46.92,40898.0,31.6687,31.8791,31.6483,31.852,40898.0
2016-09-07 09:45:00,46.92,46.99,46.19,46.23,58735.0,31.852,31.8995,31.3564,31.3836,58735.0
2016-09-07 09:50:00,46.15,46.16,45.62,45.64,27645.0,31.3293,31.3361,30.9695,30.983,27645.0
2016-09-07 09:55:00,45.65,46.08,45.63,46.08,42287.0,30.9898,31.2817,30.9763,31.2817,42287.0
2016-09-07 10:00:00,46.1,46.28,46.0,46.16,40730.0,31.2953,31.4175,31.2274,31.3361,40730.0
2016-09-07 10:05:00,46.16,46.16,45.83,45.9,26770.0,31.3361,31.3361,31.112,31.1596,26770.0
2016-09-07 10:10:00,45.93,46.13,45.87,45.87,40282.0,31.1799,31.3157,31.1392,31.1392,40282.0
2016-09-07 10:15:00,45.89,45.9,45.66,45.71,32554.0,31.1528,31.1596,30.9966,31.0306,32554.0
2016-09-07 10:20:00,45.72,45.91,45.69,45.88,30676.0,31.0374,31.1663,31.017,31.146,30676.0
2016-09-07 10:25:00,45.87,45.88,45.64,45.64,20800.0,31.1392,31.146,30.983,30.983,20800.0
2016-09-07 10:30:00,45.67,45.68,45.45,45.45,30256.0,31.0034,31.0102,30.8541,30.8541,30256.0
2016-09-07 10:35:00,45.46,45.63,45.45,45.55,26387.0,30.8609,30.9763,30.8541,30.922,26387.0
2016-09-07 10:40:00,45.56,45.7,45.54,45.62,30728.0,30.9287,31.0238,30.9152,30.9695,30728.0
2016-09-07 10:45:00,45.64,45.78,45.62,45.68,82058.0,30.983,31.0781,30.9695,31.0102,82058.0
2016-09-07 10:50:00,45.69,45.76,45.49,45.52,157756.0,31.017,31.0645,30.8812,30.9016,157756.0
2016-09-07 10:55:00,45.51,46.21,45.5,46.04,172859.0,30.8948,31.37,30.888,31.2546,172859.0
2016-09-07 11:00:00,46.02,46.26,45.98,46.13,69027.0,31.241,31.4039,31.2139,31.3157,69027.0
2016-09-07 11:05:00,46.1,46.35,46.06,46.31,35811.0,31.2953,31.465,31.2682,31.4379,35811.0
2016-09-07 11:10:00,46.32,46.51,46.32,46.45,17460.0,31.4447,31.5737,31.4447,31.5329,17460.0
2016-09-07 11:15:00,46.45,46.59,46.43,46.57,14723.0,31.5329,31.628,31.5193,31.6144,14723.0
2016-09-07 11:20:00,46.54,46.66,46.42,46.59,30672.0,31.594,31.6755,31.5126,31.628,30672.0
2016-09-07 11:25:00,46.58,46.64,46.51,46.62,29510.0,31.6212,31.6619,31.5737,31.6483,29510.0
2016-09-07 11:30:00,46.61,46.71,46.57,46.69,25934.0,31.6415,31.7094,31.6144,31.6958,25934.0
2016-09-07 11:35:00,46.68,46.79,46.56,46.76,28638.0,31.6891,31.7637,31.6076,31.7434,28638.0
2016-09-07 11:40:00,46.76,47.04,46.75,47.03,60119.0,31.7434,31.9334,31.7366,31.9267,60119.0
2016-09-07 11:45:00,47.03,47.07,46.93,47.05,35923.0,31.9267,31.9538,31.8588,31.9402,35923.0
2016-09-07 11:50:00,47.07,47.21,47.02,47.16,28141.0,31.9538,32.0489,31.9199,32.0149,28141.0
2016-09-07 11:55:00,47.16,47.17,47.01,47.12,24623.0,32.0149,32.0217,31.9131,31.9878,24623.0
2016-09-07 12:00:00,47.09,47.19,47.02,47.1,28690.0,31.9674,32.0353,31.9199,31.9742,28690.0
2016-09-07 12:05:00,47.09,47.18,47.01,47.01,30233.0,31.9674,32.0285,31.9131,31.9131,30233.0
2016-09-07 12:10:00,47.0,47.08,46.95,47.02,41084.0,31.9063,31.9606,31.8724,31.9199,41084.0
2016-09-07 12:15:00,47.02,47.02,46.9,46.92,20451.0,31.9199,31.9199,31.8384,31.852,20451.0
2016-09-07 12:20:00,46.91,47.05,46.89,47.04,58348.0,31.8452,31.9402,31.8316,31.9334,58348.0
2016-09-07 12:25:00,47.04,47.04,46.88,46.95,13819.0,31.9334,31.9334,31.8248,31.8724,13819.0
2016-09-07 12:30:00,46.96,46.97,46.85,46.88,22420.0,31.8791,31.8859,31.8045,31.8248,22420.0
2016-09-07 12:35:00,46.87,47.0,46.86,46.98,11078.0,31.818,31.9063,31.8113,31.8927,11078.0
2016-09-07 12:40:00,46.99,46.99,46.89,46.93,13610.0,31.8995,31.8995,31.8316,31.8588,13610.0
2016-09-07 12:45:00,46.94,46.96,46.73,46.73,24399.0,31.8656,31.8791,31.723,31.723,24399.0
2016-09-07 12:50:00,46.74,46.82,46.72,46.82,8794.0,31.7298,31.7841,31.7162,31.7841,8794.0
2016-09-07 12:55:00,46.86,46.99,46.86,46.92,10854.0,31.8113,31.8995,31.8113,31.852,10854.0
2016-09-07 13:00:00,46.9,46.93,46.87,46.9,18258.0,31.8384,31.8588,31.818,31.8384,18258.0
2016-09-07 13:05:00,46.89,46.95,46.86,46.95,10333.0,31.8316,31.8724,31.8113,31.8724,10333.0
2016-09-07 13:10:00,46.96,46.96,46.83,46.84,10183.0,31.8791,31.8791,31.7909,31.7977,10183.0
2016-09-07 13:15:00,46.82,46.83,46.78,46.81,20124.0,31.7841,31.7909,31.7569,31.7773,20124.0
2016-09-07 13:20:00,46.8,46.84,46.74,46.77,14529.0,31.7705,31.7977,31.7298,31.7502,14529.0
2016-09-07 13:25:00,46.77,46.81,46.75,46.77,10377.0,31.7502,31.7773,31.7366,31.7502,10377.0
2016-09-07 13:30:00,46.76,46.77,46.6,46.62,29702.0,31.7434,31.7502,31.6348,31.6483,29702.0
2016-09-07 13:35:00,46.61,46.66,46.57,46.66,15136.0,31.6415,31.6755,31.6144,31.6755,15136.0
2016-09-07 13:40:00,46.66,46.82,46.65,46.82,11800.0,31.6755,31.7841,31.6687,31.7841,11800.0
2016-09-07 13:45:00,46.81,46.87,46.79,46.81,17565.0,31.7773,31.818,31.7637,31.7773,17565.0
2016-09-07 13:50:00,46.82,46.9,46.76,46.78,15003.0,31.7841,31.8384,31.7434,31.7569,15003.0
2016-09-07 13:55:00,46.77,46.79,46.69,46.75,18717.0,31.7502,31.7637,31.6958,31.7366,18717.0
2016-09-07 14:00:00,46.75,46.88,46.75,46.88,26316.0,31.7366,31.8248,31.7366,31.8248,26316.0
2016-09-07 14:05:00,46.88,46.88,46.74,46.74,16771.0,31.8248,31.8248,31.7298,31.7298,16771.0
2016-09-07 14:10:00,46.73,46.74,46.71,46.71,12375.0,31.723,31.7298,31.7094,31.7094,12375.0
2016-09-07 14:15:00,46.71,46.8,46.71,46.75,62695.0,31.7094,31.7705,31.7094,31.7366,62695.0
2016-09-07 14:20:00,46.75,46.78,46.72,46.77,34691.0,31.7366,31.7569,31.7162,31.7502,34691.0
2016-09-07 14:25:00,46.78,46.79,46.72,46.72,12436.0,31.7569,31.7637,31.7162,31.7162,12436.0
2016-09-07 14:30:00,46.73,46.74,46.54,46.55,20083.0,31.723,31.7298,31.594,31.6008,20083.0
2016-09-07 14:35:00,46.55,46.58,46.54,46.54,29898.0,31.6008,31.6212,31.594,31.594,29898.0
2016-09-07 14:40:00,46.54,46.55,46.51,46.53,33547.0,31.594,31.6008,31.5737,31.5872,33547.0
2016-09-07 14:45:00,46.53,46.54,46.46,46.5,21247.0,31.5872,31.594,31.5397,31.5669,21247.0
2016-09-07 14:50:00,46.51,46.53,46.49,46.5,22034.0,31.5737,31.5872,31.5601,31.5669,22034.0
2016-09-07 14:55:00,46.49,46.52,46.49,46.52,10155.0,31.5601,31.5804,31.5601,31.5804,10155.0
2016-09-07 15:00:00,46.52,46.59,46.51,46.59,27637.0,31.5804,31.628,31.5737,31.628,27637.0
2016-09-07 15:05:00,46.59,46.72,46.58,46.66,19987.0,31.628,31.7162,31.6212,31.6755,19987.0
2016-09-07 15:10:00,46.65,46.67,46.62,46.64,20365.0,31.6687,31.6823,31.6483,31.6619,20365.0
2016-09-07 15:15:00,46.63,46.73,46.59,46.73,43939.0,31.6551,31.723,31.628,31.723,43939.0
2016-09-07 15:20:00,46.72,46.88,46.72,46.88,20414.0,31.7162,31.8248,31.7162,31.8248,20414.0
2016-09-07 15:25:00,46.87,46.87,46.75,46.75,21302.0,31.818,31.818,31.7366,31.7366,21302.0
2016-09-07 15:30:00,46.74,46.88,46.72,46.8,29328.0,31.7298,31.8248,31.7162,31.7705,29328.0
2016-09-07 15:35:00,46.8,46.8,46.73,46.73,34394.0,31.7705,31.7705,31.723,31.723,34394.0
2016-09-07 15:40:00,46.72,46.81,46.71,46.79,51071.0,31.7162,31.7773,31.7094,31.7637,51071.0
2016-09-07 15:45:00,46.78,46.85,46.73,46.84,50952.0,31.7569,31.8045,31.723,31.7977,50952.0
2016-09-07 15:50:00,46.83,46.93,46.76,46.92,62816.0,31.7909,31.8588,31.7434,31.852,62816.0
2016-09-07 15:55:00,46.92,46.95,46.78,46.8,121487.0,31.852,31.8724,31.7569,31.7705,121487.0
2016-09-08 09:30:00,47.35,47.65,47.05,47.58,31956.0,32.1439,32.3476,31.9402,32.3,31956.0
2016-09-08 09:35:00,47.62,47.99,47.58,47.77,43024.0,32.3272,32.5784,32.3,32.429,43024.0
2016-09-08 09:40:00,47.75,47.75,47.33,47.7,20356.0,32.4154,32.4154,32.1303,32.3815,20356.0
2016-09-08 09:45:00,47.75,47.82,47.6,47.67,12838.0,32.4154,32.463,32.3136,32.3611,12838.0
2016-09-08 09:50:00,47.67,47.74,47.47,47.72,49250.0,32.3611,32.4086,32.2254,32.3951,49250.0
2016-09-08 09:55:00,47.75,47.75,47.56,47.65,13049.0,32.4154,32.4154,32.2865,32.3476,13049.0
2016-09-08 10:00:00,47.6,47.66,47.43,47.47,9518.0,32.3136,32.3543,32.1982,32.2254,9518.0
2016-09-08 10:05:00,47.49,47.54,47.23,47.23,10567.0,32.2389,32.2729,32.0624,32.0624,10567.0
2016-09-08 10:10:00,47.2,47.27,46.99,47.2,36475.0,32.0421,32.0896,31.8995,32.0421,36475.0
2016-09-08 10:15:00,47.21,47.37,47.16,47.32,7655.0,32.0489,32.1575,32.0149,32.1235,7655.0
2016-09-08 10:20:00,47.32,47.39,47.18,47.39,19090.0,32.1235,32.171,32.0285,32.171,19090.0
2016-09-08 10:25:00,47.37,47.49,47.31,47.47,23518.0,32.1575,32.2389,32.1167,32.2254,23518.0
2016-09-08 10:30:00,47.49,47.7,47.47,47.7,43354.0,32.2389,32.3815,32.2254,32.3815,43354.0
2016-09-08 10:35:00,47.72,47.92,47.7,47.92,24609.0,32.3951,32.5308,32.3815,32.5308,24609.0
2016-09-08 10:40:00,47.9,48.03,47.88,47.94,33075.0,32.5173,32.6055,32.5037,32.5444,33075.0
2016-09-08 10:45:00,47.94,48.14,47.94,48.14,39487.0,32.5444,32.6802,32.5444,32.6802,39487.0
2016-09-08 10:50:00,48.11,48.2,48.11,48.15,15628.0,32.6598,32.7209,32.6598,32.687,15628.0
2016-09-08 10:55:00,48.13,48.24,48.12,48.21,19878.0,32.6734,32.7481,32.6666,32.7277,19878.0
2016-09-08 11:00:00,48.22,48.51,48.22,48.43,28942.0,32.7345,32.9314,32.7345,32.8771,28942.0
2016-09-08 11:05:00,48.46,48.5,48.36,48.4,15893.0,32.8974,32.9246,32.8295,32.8567,15893.0
2016-09-08 11:10:00,48.4,48.43,48.27,48.27,23869.0,32.8567,32.8771,32.7684,32.7684,23869.0
2016-09-08 11:15:00,48.28,48.32,47.97,48.03,59526.0,32.7752,32.8024,32.5648,32.6055,59526.0
2016-09-08 11:20:00,48.02,48.08,47.84,47.84,62430.0,32.5987,32.6395,32.4765,32.4765,62430.0
2016-09-08 11:25:00,47.85,47.94,47.85,47.88,19558.0,32.4833,32.5444,32.4833,32.5037,19558.0
2016-09-08 11:30:00,47.9,48.19,47.89,48.15,29203.0,32.5173,32.7141,32.5105,32.687,29203.0
2016-09-08 11:35:00,48.17,48.17,47.92,47.96,71028.0,32.7006,32.7006,32.5308,32.558,71028.0
2016-09-08 11:40:00,47.99,48.03,47.94,47.94,15428.0,32.5784,32.6055,32.5444,32.5444,15428.0
2016-09-08 11:45:00,47.95,47.98,47.83,47.85,15381.0,32.5512,32.5716,32.4697,32.4833,15381.0
2016-09-08 11:50:00,47.84,47.95,47.84,47.95,15938.0,32.4765,32.5512,32.4765,32.5512,15938.0
2016-09-08 11:55:00,47.95,47.95,47.77,47.81,15600.0,32.5512,32.5512,32.429,32.4562,15600.0
2016-09-08 12:00:00,47.78,47.82,47.7,47.7,14958.0,32.4358,32.463,32.3815,32.3815,14958.0
2016-09-08 12:05:00,47.71,47.82,47.71,47.8,19640.0,32.3883,32.463,32.3883,32.4494,19640.0
2016-09-08 12:10:00,47.81,47.85,47.76,47.82,21181.0,32.4562,32.4833,32.4222,32.463,21181.0
2016-09-08 12:15:00,47.82,47.85,47.8,47.82,24332.0,32.463,32.4833,32.4494,32.463,24332.0
2016-09-08 12:20:00,47.81,47.95,47.79,47.95,64874.0,32.4562,32.5512,32.4426,32.5512,64874.0
2016-09-08 12:25:00,47.95,47.97,47.89,47.96,42366.0,32.5512,32.5648,32.5105,32.558,42366.0
2016-09-08 12:30:00,47.96,47.97,47.9,47.91,43721.0,32.558,32.5648,32.5173,32.5241,43721.0
2016-09-08 12:35:00,47.9,47.95,47.86,47.87,21037.0,32.5173,32.5512,32.4901,32.4969,21037.0
2016-09-08 12:40:00,47.9,47.92,47.83,47.92,32856.0,32.5173,32.5308,32.4697,32.5308,32856.0
2016-09-08 12:45:00,47.92,47.93,47.89,47.9,7638.0,32.5308,32.5376,32.5105,32.5173,7638.0
2016-09-08 12:50:00,47.9,47.95,47.89,47.92,12435.0,32.5173,32.5512,32.5105,32.5308,12435.0
2016-09-08 12:55:00,47.93,48.09,47.9,48.09,47595.0,32.5376,32.6462,32.5173,32.6462,47595.0
2016-09-08 13:00:00,48.09,48.15,48.08,48.15,8874.0,32.6462,32.687,32.6395,32.687,8874.0
2016-09-08 13:05:00,48.14,48.14,48.04,48.05,14650.0,32.6802,32.6802,32.6123,32.6191,14650.0
2016-09-08 13:10:00,48.06,48.08,47.98,48.01,34183.0,32.6259,32.6395,32.5716,32.5919,34183.0
2016-09-08 13:15:00,48.0,48.09,47.96,48.0,9790.0,32.5852,32.6462,32.558,32.5852,9790.0
2016-09-08 13:20:00,47.99,48.01,47.94,47.99,23333.0,32.5784,32.5919,32.5444,32.5784,23333.0
2016-09-08 13:25:00,48.01,48.07,47.99,47.99,15291.0,32.5919,32.6327,32.5784,32.5784,15291.0
2016-09-08 13:30:00,48.01,48.05,47.98,48.05,3900.0,32.5919,32.6191,32.5716,32.6191,3900.0
2016-09-08 13:35:00,48.05,48.06,48.0,48.0,9967.0,32.6191,32.6259,32.5852,32.5852,9967.0
2016-09-08 13:40:00,48.02,48.05,47.99,48.05,23044.0,32.5987,32.6191,32.5784,32.6191,23044.0
2016-09-08 13:45:00,48.05,48.08,48.0,48.04,19263.0,32.6191,32.6395,32.5852,32.6123,19263.0
2016-09-08 13:50:00,48.03,48.12,48.03,48.11,10832.0,32.6055,32.6666,32.6055,32.6598,10832.0
2016-09-08 13:55:00,48.1,48.19,48.09,48.17,14065.0,32.653,32.7141,32.6462,32.7006,14065.0
2016-09-08 14:00:00,48.16,48.18,48.11,48.14,8163.0,32.6938,32.7073,32.6598,32.6802,8163.0
2016-09-08 14:05:00,48.15,48.17,48.12,48.16,8973.0,32.687,32.7006,32.6666,32.6938,8973.0
2016-09-08 14:10:00,48.16,48.2,48.16,48.2,7857.0,32.6938,32.7209,32.6938,32.7209,7857.0
2016-09-08 14:15:00,48.18,48.19,48.15,48.19,12278.0,32.7073,32.7141,32.687,32.7141,12278.0
2016-09-08 14:20:00,48.19,48.28,48.18,48.28,12437.0,32.7141,32.7752,32.7073,32.7752,12437.0
2016-09-08 14:25:00,48.28,48.29,48.21,48.22,10309.0,32.7752,32.782,32.7277,32.7345,10309.0
2016-09-08 14:30:00,48.2,48.21,48.11,48.13,9005.0,32.7209,32.7277,32.6598,32.6734,9005.0
2016-09-08 14:35:00,48.13,48.16,48.11,48.16,10668.0,32.6734,32.6938,32.6598,32.6938,10668.0
2016-09-08 14:40:00,48.16,48.22,48.15,48.22,11710.0,32.6938,32.7345,32.687,32.7345,11710.0
2016-09-08 14:45:00,48.22,48.29,48.2,48.29,11100.0,32.7345,32.782,32.7209,32.782,11100.0
2016-09-08 14:50:00,48.29,48.37,48.28,48.36,26182.0,32.782,32.8363,32.7752,32.8295,26182.0
2016-09-08 14:55:00,48.37,48.4,48.32,48.34,24048.0,32.8363,32.8567,32.8024,32.816,24048.0
2016-09-08 15:00:00,48.33,48.34,48.29,48.29,18351.0,32.8092,32.816,32.782,32.782,18351.0
2016-09-08 15:05:00,48.3,48.43,48.25,48.43,51217.0,32.7888,32.8771,32.7549,32.8771,51217.0
2016-09-08 15:10:00,48.43,48.49,48.38,48.48,39664.0,32.8771,32.9178,32.8431,32.911,39664.0
2016-09-08 15:15:00,48.48,48.57,48.4,48.4,36147.0,32.911,32.9721,32.8567,32.8567,36147.0
2016-09-08 15:20:00,48.39,48.49,48.38,48.46,26049.0,32.8499,32.9178,32.8431,32.8974,26049.0
2016-09-08 15:25:00,48.46,48.63,48.44,48.61,37842.0,32.8974,33.0128,32.8838,32.9993,37842.0
2016-09-08 15:30:00,48.62,48.73,48.61,48.72,48338.0,33.006,33.0807,32.9993,33.0739,48338.0
2016-09-08 15:35:00,48.71,48.76,48.64,48.71,46931.0,33.0671,33.1011,33.0196,33.0671,46931.0
2016-09-08 15:40:00,48.71,48.72,48.61,48.61,37204.0,33.0671,33.0739,32.9993,32.9993,37204.0
2016-09-08 15:45:00,48.6,48.63,48.54,48.6,50353.0,32.9925,33.0128,32.9517,32.9925,50353.0
2016-09-08 15:50:00,48.59,48.59,48.38,48.4,117361.0,32.9857,32.9857,32.8431,32.8567,117361.0
2016-09-08 15:55:00,48.39,48.4,48.34,48.36,135192.0,32.8499,32.8567,32.816,32.8295,135192.0
2016-09-09 09:30:00,47.62,47.75,47.23,47.49,40119.0,32.3272,32.4154,32.0624,32.2389,40119.0
2016-09-09 09:35:00,47.52,47.7,47.26,47.31,48288.0,32.2593,32.3815,32.0828,32.1167,48288.0
2016-09-09 09:40:00,47.35,47.44,47.28,47.43,37476.0,32.1439,32.205,32.0964,32.1982,37476.0
2016-09-09 09:45:00,47.4,47.53,47.36,47.45,69569.0,32.1778,32.2661,32.1507,32.2118,69569.0
2016-09-09 09:50:00,47.41,47.45,47.32,47.44,34804.0,32.1846,32.2118,32.1235,32.205,34804.0
2016-09-09 09:55:00,47.39,47.42,47.01,47.24,52302.0,32.171,32.1914,31.9131,32.0692,52302.0
2016-09-09 10:00:00,47.2,47.31,47.07,47.25,14061.0,32.0421,32.1167,31.9538,32.076,14061.0
2016-09-09 10:05:00,47.31,47.31,47.11,47.17,86393.0,32.1167,32.1167,31.981,32.0217,86393.0
2016-09-09 10:10:00,47.24,47.35,47.03,47.22,16303.0,32.0692,32.1439,31.9267,32.0556,16303.0
2016-09-09 10:15:00,47.3,47.49,47.28,47.32,14871.0,32.11,32.2389,32.0964,32.1235,14871.0
2016-09-09 10:20:00,47.3,47.3,47.1,47.16,18761.0,32.11,32.11,31.9742,32.0149,18761.0
2016-09-09 10:25:00,47.18,47.19,47.05,47.05,6379.0,32.0285,32.0353,31.9402,31.9402,6379.0
2016-09-09 10:30:00,47.06,47.13,46.84,47.04,25275.0,31.947,31.9945,31.7977,31.9334,25275.0
2016-09-09 10:35:00,47.03,47.03,46.74,46.83,129782.0,31.9267,31.9267,31.7298,31.7909,129782.0
2016-09-09 10:40:00,46.83,46.89,46.69,46.71,12023.0,31.7909,31.8316,31.6958,31.7094,12023.0
2016-09-09 10:45:00,46.7,46.71,46.48,46.48,26301.0,31.7026,31.7094,31.5533,31.5533,26301.0
2016-09-09 10:50:00,46.49,46.63,46.42,46.6,24172.0,31.5601,31.6551,31.5126,31.6348,24172.0
2016-09-09 10:55:00,46.63,46.74,46.6,46.72,9610.0,31.6551,31.7298,31.6348,31.7162,9610.0
2016-09-09 11:00:00,46.72,46.78,46.61,46.77,8421.0,31.7162,31.7569,31.6415,31.7502,8421.0
2016-09-09 11:05:00,46.75,46.86,46.73,46.84,22809.0,31.7366,31.8113,31.723,31.7977,22809.0
2016-09-09 11:10:00,46.88,47.03,46.85,46.91,14488.0,31.8248,31.9267,31.8045,31.8452,14488.0
2016-09-09 11:15:00,46.89,46.89,46.7,46.81,31173.0,31.8316,31.8316,31.7026,31.7773,31173.0
2016-09-09 11:20:00,46.81,46.83,46.72,46.83,64231.0,31.7773,31.7909,31.7162,31.7909,64231.0
2016-09-09 11:25:00,46.84,47.01,46.81,47.01,18149.0,31.7977,31.9131,31.7773,31.9131,18149.0
2016-09-09 11:30:00,47.02,47.17,46.95,47.0,84406.0,31.9199,32.0217,31.8724,31.9063,84406.0
2016-09-09 11:35:00,47.03,47.1,46.84,46.93,33408.0,31.9267,31.9742,31.7977,31.8588,33408.0
2016-09-09 11:40:00,46.97,47.03,46.95,47.01,17903.0,31.8859,31.9267,31.8724,31.9131,17903.0
2016-09-09 11:45:00,46.97,46.97,46.82,46.84,7703.0,31.8859,31.8859,31.7841,31.7977,7703.0
2016-09-09 11:50:00,46.91,46.92,46.69,46.69,41966.0,31.8452,31.852,31.6958,31.6958,41966.0
2016-09-09 11:55:00,46.67,46.89,46.62,46.82,17577.0,31.6823,31.8316,31.6483,31.7841,17577.0
2016-09-09 12:00:00,46.79,46.86,46.73,46.79,11237.0,31.7637,31.8113,31.723,31.7637,11237.0
2016-09-09 12:05:00,46.74,46.75,46.6,46.68,10954.0,31.7298,31.7366,31.6348,31.6891,10954.0
2016-09-09 12:10:00,46.68,46.83,46.68,46.77,4935.0,31.6891,31.7909,31.6891,31.7502,4935.0
2016-09-09 12:15:00,46.8,46.8,46.66,46.69,11159.0,31.7705,31.7705,31.6755,31.6958,11159.0
2016-09-09 12:20:00,46.67,46.72,46.59,46.61,7753.0,31.6823,31.7162,31.628,31.6415,7753.0
2016-09-09 12:25:00,46.63,46.76,46.62,46.66,9402.0,31.6551,31.7434,31.6483,31.6755,9402.0
2016-09-09 12:30:00,46.65,46.73,46.62,46.62,5800.0,31.6687,31.723,31.6483,31.6483,5800.0
2016-09-09 12:35:00,46.63,46.65,46.58,46.64,7469.0,31.6551,31.6687,31.6212,31.6619,7469.0
2016-09-09 12:40:00,46.64,46.77,46.64,46.75,13734.0,31.6619,31.7502,31.6619,31.7366,13734.0
2016-09-09 12:45:00,46.75,46.81,46.73,46.81,7151.0,31.7366,31.7773,31.723,31.7773,7151.0
2016-09-09 12:50:00,46.81,46.83,46.69,46.71,11414.0,31.7773,31.7909,31.6958,31.7094,11414.0
2016-09-09 12:55:00,46.7,46.8,46.69,46.8,4700.0,31.7026,31.7705,31.6958,31.7705,4700.0
2016-09-09 13:00:00,46.79,46.81,46.73,46.73,7160.0,31.7637,31.7773,31.723,31.723,7160.0
2016-09-09 13:05:00,46.72,46.72,46.64,46.65,11244.0,31.7162,31.7162,31.6619,31.6687,11244.0
2016-09-09 13:10:00,46.65,46.69,46.63,46.66,8287.0,31.6687,31.6958,31.6551,31.6755,8287.0
2016-09-09 13:15:00,46.69,46.81,46.65,46.8,15371.0,31.6958,31.7773,31.6687,31.7705,15371.0
2016-09-09 13:20:00,46.79,46.81,46.71,46.8,7026.0,31.7637,31.7773,31.7094,31.7705,7026.0
2016-09-09 13:25:00,46.79,46.85,46.75,46.81,8963.0,31.7637,31.8045,31.7366,31.7773,8963.0
2016-09-09 13:30:00,46.82,46.83,46.76,46.77,4737.0,31.7841,31.7909,31.7434,31.7502,4737.0
2016-09-09 13:35:00,46.78,46.84,46.78,46.82,18468.0,31.7569,31.7977,31.7569,31.7841,18468.0
2016-09-09 13:40:00,46.82,46.91,46.8,46.9,24810.0,31.7841,31.8452,31.7705,31.8384,24810.0
2016-09-09 13:45:00,46.92,47.0,46.91,46.99,30365.0,31.852,31.9063,31.8452,31.8995,30365.0
2016-09-09 13:50:00,46.99,47.08,46.95,46.96,45015.0,31.8995,31.9606,31.8724,31.8791,45015.0
2016-09-09 13:55:00,46.97,47.02,46.86,46.92,49809.0,31.8859,31.9199,31.8113,31.852,49809.0
2016-09-09 14:00:00,46.94,46.94,46.77,46.86,26717.0,31.8656,31.8656,31.7502,31.8113,26717.0
2016-09-09 14:05:00,46.86,46.94,46.76,46.87,53196.0,31.8113,31.8656,31.7434,31.818,53196.0
2016-09-09 14:10:00,46.9,46.93,46.79,46.85,98264.0,31.8384,31.8588,31.7637,31.8045,98264.0
2016-09-09 14:15:00,46.86,46.9,46.85,46.87,7617.0,31.8113,31.8384,31.8045,31.818,7617.0
2016-09-09 14:20:00,46.87,46.97,46.84,46.96,8846.0,31.818,31.8859,31.7977,31.8791,8846.0
2016-09-09 14:25:00,46.98,47.01,46.92,46.97,17171.0,31.8927,31.9131,31.852,31.8859,17171.0
2016-09-09 14:30:00,46.95,46.98,46.87,46.87,7037.0,31.8724,31.8927,31.818,31.818,7037.0
2016-09-09 14:35:00,46.88,46.96,46.88,46.96,10619.0,31.8248,31.8791,31.8248,31.8791,10619.0
2016-09-09 14:40:00,46.97,46.99,46.89,46.9,10026.0,31.8859,31.8995,31.8316,31.8384,10026.0
2016-09-09 14:45:00,46.9,46.93,46.85,46.9,10021.0,31.8384,31.8588,31.8045,31.8384,10021.0
2016-09-09 14:50:00,46.92,46.93,46.89,46.92,10277.0,31.852,31.8588,31.8316,31.852,10277.0
2016-09-09 14:55:00,46.92,47.06,46.91,47.03,11227.0,31.852,31.947,31.8452,31.9267,11227.0
2016-09-09 15:00:00,47.03,47.06,46.95,46.96,15972.0,31.9267,31.947,31.8724,31.8791,15972.0
2016-09-09 15:05:00,46.96,46.99,46.92,46.99,9932.0,31.8791,31.8995,31.852,31.8995,9932.0
2016-09-09 15:10:00,46.98,47.02,46.86,46.9,21596.0,31.8927,31.9199,31.8113,31.8384,21596.0
2016-09-09 15:15:00,46.89,46.97,46.87,46.89,35286.0,31.8316,31.8859,31.818,31.8316,35286.0
2016-09-09 15:20:00,46.89,47.03,46.87,47.02,35626.0,31.8316,31.9267,31.818,31.9199,35626.0
2016-09-09 15:25:00,47.03,47.09,46.99,47.03,23199.0,31.9267,31.9674,31.8995,31.9267,23199.0
2016-09-09 15:30:00,47.04,47.06,46.99,47.0,18239.0,31.9334,31.947,31.8995,31.9063,18239.0
2016-09-09 15:35:00,47.01,47.01,46.9,46.94,19118.0,31.9131,31.9131,31.8384,31.8656,19118.0
2016-09-09 15:40:00,46.92,46.94,46.76,46.76,28723.0,31.852,31.8656,31.7434,31.7434,28723.0
2016-09-09 15:45:00,46.77,46.77,46.66,46.66,28597.0,31.7502,31.7502,31.6755,31.6755,28597.0
2016-09-09 15:50:00,46.66,46.72,46.64,46.65,34504.0,31.6755,31.7162,31.6619,31.6687,34504.0
2016-09-09 15:55:00,46.65,46.67,46.52,46.52,53626.0,31.6687,31.6823,31.5804,31.5804,53626.0
2016-09-12 09:30:00,45.65,45.65,45.09,45.45,23713.0,30.9898,30.9898,30.6097,30.8541,23713.0
2016-09-12 09:35:00,45.5,45.84,45.44,45.84,21607.0,30.888,31.1188,30.8473,31.1188,21607.0
2016-09-12 09:40:00,45.84,45.99,45.74,45.75,9504.0,31.1188,31.2206,31.0509,31.0577,9504.0
2016-09-12 09:45:00,45.78,45.88,45.44,45.65,19918.0,31.0781,31.146,30.8473,30.9898,19918.0
2016-09-12 09:50:00,45.63,45.79,45.63,45.7,20798.0,30.9763,31.0849,30.9763,31.0238,20798.0
2016-09-12 09:55:00,45.7,46.03,45.7,46.01,8400.0,31.0238,31.2478,31.0238,31.2342,8400.0
2016-09-12 10:00:00,46.09,46.29,46.07,46.11,13564.0,31.2885,31.4243,31.275,31.3021,13564.0
2016-09-12 10:05:00,46.14,46.29,46.06,46.25,8906.0,31.3225,31.4243,31.2682,31.3972,8906.0
2016-09-12 10:10:00,46.21,46.24,46.11,46.24,6217.0,31.37,31.3904,31.3021,31.3904,6217.0
2016-09-12 10:15:00,46.27,46.27,46.04,46.21,14196.0,31.4107,31.4107,31.2546,31.37,14196.0
2016-09-12 10:20:00,46.21,46.31,46.15,46.24,13266.0,31.37,31.4379,31.3293,31.3904,13266.0
2016-09-12 10:25:00,46.25,46.39,46.23,46.37,16000.0,31.3972,31.4922,31.3836,31.4786,16000.0
2016-09-12 10:30:00,46.38,46.53,46.37,46.48,23890.0,31.4854,31.5872,31.4786,31.5533,23890.0
2016-09-12 10:35:00,46.46,46.46,46.15,46.15,12766.0,31.5397,31.5397,31.3293,31.3293,12766.0
2016-09-12 10:40:00,46.16,46.19,46.08,46.12,8040.0,31.3361,31.3564,31.2817,31.3089,8040.0
2016-09-12 10:45:00,46.14,46.25,46.09,46.19,17052.0,31.3225,31.3972,31.2885,31.3564,17052.0
2016-09-12 10:50:00,46.21,46.3,46.09,46.3,5468.0,31.37,31.4311,31.2885,31.4311,5468.0
2016-09-12 10:55:00,46.27,46.53,46.27,46.38,13175.0,31.4107,31.5872,31.4107,31.4854,13175.0
2016-09-12 11:00:00,46.38,46.5,46.38,46.5,21165.0,31.4854,31.5669,31.4854,31.5669,21165.0
2016-09-12 11:05:00,46.51,46.57,46.44,46.5,24526.0,31.5737,31.6144,31.5261,31.5669,24526.0
2016-09-12 11:10:00,46.52,46.59,46.42,46.44,37205.0,31.5804,31.628,31.5126,31.5261,37205.0
2016-09-12 11:15:00,46.45,46.53,46.41,46.52,73861.0,31.5329,31.5872,31.5058,31.5804,73861.0
2016-09-12 11:20:00,46.51,46.73,46.51,46.7,36058.0,31.5737,31.723,31.5737,31.7026,36058.0
2016-09-12 11:25:00,46.72,46.72,46.57,46.57,12354.0,31.7162,31.7162,31.6144,31.6144,12354.0
2016-09-12 11:30:00,46.54,46.55,46.36,46.42,12208.0,31.594,31.6008,31.4718,31.5126,12208.0
2016-09-12 11:35:00,46.45,46.45,46.33,46.4,12862.0,31.5329,31.5329,31.4515,31.499,12862.0
2016-09-12 11:40:00,46.39,46.47,46.35,46.44,8840.0,31.4922,31.5465,31.465,31.5261,8840.0
2016-09-12 11:45:00,46.45,46.58,46.38,46.43,42126.0,31.5329,31.6212,31.4854,31.5193,42126.0
2016-09-12 11:50:00,46.43,46.52,46.41,46.46,33306.0,31.5193,31.5804,31.5058,31.5397,33306.0
2016-09-12 11:55:00,46.48,46.5,46.29,46.29,9626.0,31.5533,31.5669,31.4243,31.4243,9626.0
2016-09-12 12:00:00,46.24,46.31,46.14,46.2,11989.0,31.3904,31.4379,31.3225,31.3632,11989.0
2016-09-12 12:05:00,46.2,46.21,46.08,46.12,10812.0,31.3632,31.37,31.2817,31.3089,10812.0
2016-09-12 12:10:00,46.11,46.17,45.98,46.03,15243.0,31.3021,31.3428,31.2139,31.2478,15243.0
2016-09-12 12:15:00,46.05,46.14,46.01,46.06,12300.0,31.2614,31.3225,31.2342,31.2682,12300.0
2016-09-12 12:20:00,46.08,46.17,46.02,46.02,18523.0,31.2817,31.3428,31.241,31.241,18523.0
2016-09-12 12:25:00,46.02,46.06,45.97,46.04,23503.0,31.241,31.2682,31.2071,31.2546,23503.0
2016-09-12 12:30:00,46.06,46.17,46.06,46.12,18402.0,31.2682,31.3428,31.2682,31.3089,18402.0
2016-09-12 12:35:00,46.12,46.28,46.1,46.24,8400.0,31.3089,31.4175,31.2953,31.3904,8400.0
2016-09-12 12:40:00,46.26,46.26,46.1,46.16,12220.0,31.4039,31.4039,31.2953,31.3361,12220.0
2016-09-12 12:45:00,46.17,46.25,46.17,46.21,21695.0,31.3428,31.3972,31.3428,31.37,21695.0
2016-09-12 12:50:00,46.21,46.37,46.2,46.34,20907.0,31.37,31.4786,31.3632,31.4582,20907.0
2016-09-12 12:55:00,46.33,46.33,46.21,46.27,8571.0,31.4515,31.4515,31.37,31.4107,8571.0
2016-09-12 13:00:00,46.28,46.31,46.26,46.29,11847.0,31.4175,31.4379,31.4039,31.4243,11847.0
2016-09-12 13:05:00,46.29,46.37,46.25,46.32,9300.0,31.4243,31.4786,31.3972,31.4447,9300.0
2016-09-12 13:10:00,46.33,46.36,46.3,46.36,8068.0,31.4515,31.4718,31.4311,31.4718,8068.0
2016-09-12 13:15:00,46.36,46.63,46.36,46.47,27280.0,31.4718,31.6551,31.4718,31.5465,27280.0
2016-09-12 13:20:00,46.47,46.55,46.29,46.33,14673.0,31.5465,31.6008,31.4243,31.4515,14673.0
2016-09-12 13:25:00,46.34,46.34,46.24,46.26,13763.0,31.4582,31.4582,31.3904,31.4039,13763.0
2016-09-12 13:30:00,46.25,46.29,46.16,46.24,21694.0,31.3972,31.4243,31.3361,31.3904,21694.0
2016-09-12 13:35:00,46.23,46.33,46.17,46.28,8500.0,31.3836,31.4515,31.3428,31.4175,8500.0
2016-09-12 13:40:00,46.31,46.35,46.18,46.22,12246.0,31.4379,31.465,31.3496,31.3768,12246.0
2016-09-12 13:45:00,46.25,46.51,46.25,46.51,14968.0,31.3972,31.5737,31.3972,31.5737,14968.0
2016-09-12 13:50:00,46.5,46.56,46.47,46.54,11967.0,31.5669,31.6076,31.5465,31.594,11967.0
2016-09-12 13:55:00,46.54,46.72,46.53,46.72,10643.0,31.594,31.7162,31.5872,31.7162,10643.0
2016-09-12 14:00:00,46.72,46.82,46.68,46.72,30775.0,31.7162,31.7841,31.6891,31.7162,30775.0
2016-09-12 14:05:00,46.74,46.77,46.69,46.7,21981.0,31.7298,31.7502,31.6958,31.7026,21981.0
2016-09-12 14:10:00,46.7,46.7,46.62,46.63,13567.0,31.7026,31.7026,31.6483,31.6551,13567.0
2016-09-12 14:15:00,46.63,46.67,46.54,46.6,38777.0,31.6551,31.6823,31.594,31.6348,38777.0
2016-09-12 14:20:00,46.61,46.66,46.57,46.57,9113.0,31.6415,31.6755,31.6144,31.6144,9113.0
2016-09-12 14:25:00,46.58,46.64,46.5,46.51,14475.0,31.6212,31.6619,31.5669,31.5737,14475.0
2016-09-12 14:30:00,46.52,46.57,46.52,46.52,17628.0,31.5804,31.6144,31.5804,31.5804,17628.0
2016-09-12 14:35:00,46.53,46.65,46.52,46.65,74908.0,31.5872,31.6687,31.5804,31.6687,74908.0
2016-09-12 14:40:00,46.65,46.66,46.63,46.66,25348.0,31.6687,31.6755,31.6551,31.6755,25348.0
2016-09-12 14:45:00,46.66,46.67,46.49,46.5,32266.0,31.6755,31.6823,31.5601,31.5669,32266.0
2016-09-12 14:50:00,46.51,46.51,46.41,46.44,12607.0,31.5737,31.5737,31.5058,31.5261,12607.0
2016-09-12 14:55:00,46.42,46.46,46.42,46.43,14324.0,31.5126,31.5397,31.5126,31.5193,14324.0
2016-09-12 15:00:00,46.44,46.6,46.44,46.56,13786.0,31.5261,31.6348,31.5261,31.6076,13786.0
2016-09-12 15:05:00,46.57,46.65,46.57,46.64,25952.0,31.6144,31.6687,31.6144,31.6619,25952.0
2016-09-12 15:10:00,46.66,46.69,46.56,46.56,11428.0,31.6755,31.6958,31.6076,31.6076,11428.0
2016-09-12 15:15:00,46.56,46.56,46.43,46.45,25057.0,31.6076,31.6076,31.5193,31.5329,25057.0
2016-09-12 15:20:00,46.43,46.58,46.43,46.54,30275.0,31.5193,31.6212,31.5193,31.594,30275.0
2016-09-12 15:25:00,46.52,46.53,46.42,46.42,12511.0,31.5804,31.5872,31.5126,31.5126,12511.0
2016-09-12 15:30:00,46.42,46.49,46.38,46.4,73319.0,31.5126,31.5601,31.4854,31.499,73319.0
2016-09-12 15:35:00,46.4,46.45,46.38,46.4,37287.0,31.499,31.5329,31.4854,31.499,37287.0
2016-09-12 15:40:00,46.41,46.5,46.37,46.43,274756.0,31.5058,31.5669,31.4786,31.5193,274756.0
2016-09-12 15:45:00,46.43,46.46,46.34,46.46,55204.0,31.5193,31.5397,31.4582,31.5397,55204.0
2016-09-12 15:50:00,46.45,46.45,46.33,46.34,56833.0,31.5329,31.5329,31.4515,31.4582,56833.0
2016-09-12 15:55:00,46.34,46.34,46.23,46.26,130332.0,31.4582,31.4582,31.3836,31.4039,130332.0
2016-09-13 09:30:00,45.52,45.55,45.2,45.29,21264.0,30.9016,30.922,30.6844,30.7454,21264.0
2016-09-13 09:35:00,45.35,45.41,45.25,45.35,55243.0,30.7862,30.8269,30.7183,30.7862,55243.0
2016-09-13 09:40:00,45.34,45.41,45.18,45.18,30315.0,30.7794,30.8269,30.6708,30.6708,30315.0
2016-09-13 09:45:00,45.2,45.32,45.05,45.05,38806.0,30.6844,30.7658,30.5825,30.5825,38806.0
2016-09-13 09:50:00,45.05,45.16,44.97,44.97,17360.0,30.5825,30.6572,30.5282,30.5282,17360.0
2016-09-13 09:55:00,44.98,45.0,44.61,44.68,30647.0,30.535,30.5486,30.2838,30.3313,30647.0
2016-09-13 10:00:00,44.68,44.73,44.44,44.5,19665.0,30.3313,30.3653,30.1684,30.2092,19665.0
2016-09-13 10:05:00,44.51,44.7,44.5,44.53,21827.0,30.2159,30.3449,30.2092,30.2295,21827.0
2016-09-13 10:10:00,44.52,44.53,44.2,44.26,22732.0,30.2227,30.2295,30.0055,30.0462,22732.0
2016-09-13 10:15:00,44.27,44.5,44.27,44.45,37201.0,30.053,30.2092,30.053,30.1752,37201.0
2016-09-13 10:20:00,44.44,44.46,44.05,44.07,28207.0,30.1684,30.182,29.9037,29.9172,28207.0
2016-09-13 10:25:00,44.09,44.23,44.09,44.23,35496.0,29.9308,30.0259,29.9308,30.0259,35496.0
2016-09-13 10:30:00,44.24,44.32,44.23,44.32,48008.0,30.0326,30.087,30.0259,30.087,48008.0
2016-09-13 10:35:00,44.32,44.67,44.26,44.64,89026.0,30.087,30.3246,30.0462,30.3042,89026.0
2016-09-13 10:40:00,44.64,44.82,44.62,44.8,30270.0,30.3042,30.4264,30.2906,30.4128,30270.0
2016-09-13 10:45:00,44.8,44.8,44.45,44.53,23838.0,30.4128,30.4128,30.1752,30.2295,23838.0
2016-09-13 10:50:00,44.54,44.66,44.5,44.62,26507.0,30.2363,30.3178,30.2092,30.2906,26507.0
2016-09-13 10:55:00,44.58,44.6,44.43,44.46,8385.0,30.2635,30.277,30.1616,30.182,8385.0
2016-09-13 11:00:00,44.44,44.48,44.4,44.41,15234.0,30.1684,30.1956,30.1413,30.1481,15234.0
2016-09-13 11:05:00,44.41,44.46,44.36,44.39,33242.0,30.1481,30.182,30.1141,30.1345,33242.0
2016-09-13 11:10:00,44.4,44.44,44.39,44.42,36113.0,30.1413,30.1684,30.1345,30.1548,36113.0
2016-09-13 11:15:00,44.43,44.59,44.39,44.51,30482.0,30.1616,30.2702,30.1345,30.2159,30482.0
2016-09-13 11:20:00,44.53,44.72,44.52,44.72,13128.0,30.2295,30.3585,30.2227,30.3585,13128.0
2016-09-13 11:25:00,44.72,44.76,44.54,44.57,32117.0,30.3585,30.3857,30.2363,30.2567,32117.0
2016-09-13 11:30:00,44.57,44.65,44.55,44.6,14540.0,30.2567,30.311,30.2431,30.277,14540.0
2016-09-13 11:35:00,44.58,44.68,44.57,44.62,17225.0,30.2635,30.3313,30.2567,30.2906,17225.0
2016-09-13 11:40:00,44.61,44.66,44.57,44.58,13801.0,30.2838,30.3178,30.2567,30.2635,13801.0
2016-09-13 11:45:00,44.57,44.59,44.54,44.59,32461.0,30.2567,30.2702,30.2363,30.2702,32461.0
2016-09-13 11:50:00,44.58,44.65,44.54,44.59,9310.0,30.2635,30.311,30.2363,30.2702,9310.0
2016-09-13 11:55:00,44.58,44.65,44.54,44.64,10630.0,30.2635,30.311,30.2363,30.3042,10630.0
2016-09-13 12:00:00,44.63,44.68,44.51,44.53,9436.0,30.2974,30.3313,30.2159,30.2295,9436.0
2016-09-13 12:05:00,44.52,44.64,44.51,44.55,9293.0,30.2227,30.3042,30.2159,30.2431,9293.0
2016-09-13 12:10:00,44.56,44.69,44.55,44.67,10465.0,30.2499,30.3381,30.2431,30.3246,10465.0
2016-09-13 12:15:00,44.65,44.69,44.59,44.63,4532.0,30.311,30.3381,30.2702,30.2974,4532.0
2016-09-13 12:20:00,44.62,44.74,44.62,44.72,26273.0,30.2906,30.3721,30.2906,30.3585,26273.0
2016-09-13 12:25:00,44.74,44.74,44.66,44.73,79515.0,30.3721,30.3721,30.3178,30.3653,79515.0
2016-09-13 12:30:00,44.72,44.79,44.7,44.75,13045.0,30.3585,30.406,30.3449,30.3789,13045.0
2016-09-13 12:35:00,44.74,44.85,44.74,44.82,21578.0,30.3721,30.4468,30.3721,30.4264,21578.0
2016-09-13 12:40:00,44.81,44.9,44.77,44.9,11438.0,30.4196,30.4807,30.3924,30.4807,11438.0
2016-09-13 12:45:00,44.91,44.97,44.87,44.94,18672.0,30.4875,30.5282,30.4603,30.5078,18672.0
2016-09-13 12:50:00,44.94,45.0,44.92,44.96,20448.0,30.5078,30.5486,30.4943,30.5214,20448.0
2016-09-13 12:55:00,44.94,45.01,44.88,45.0,29417.0,30.5078,30.5554,30.4671,30.5486,29417.0
2016-09-13 13:00:00,44.99,45.04,44.95,45.0,43671.0,30.5418,30.5757,30.5146,30.5486,43671.0
2016-09-13 13:05:00,45.02,45.04,44.96,45.0,16935.0,30.5622,30.5757,30.5214,30.5486,16935.0
2016-09-13 13:10:00,45.0,45.07,44.98,45.05,14620.0,30.5486,30.5961,30.535,30.5825,14620.0
2016-09-13 13:15:00,45.03,45.41,45.03,45.41,17260.0,30.5689,30.8269,30.5689,30.8269,17260.0
2016-09-13 13:20:00,45.41,45.49,45.36,45.4,16998.0,30.8269,30.8812,30.793,30.8201,16998.0
2016-09-13 13:25:00,45.4,45.49,45.33,45.47,14701.0,30.8201,30.8812,30.7726,30.8676,14701.0
2016-09-13 13:30:00,45.52,45.69,45.51,45.55,26446.0,30.9016,31.017,30.8948,30.922,26446.0
2016-09-13 13:35:00,45.56,45.77,45.54,45.74,42953.0,30.9287,31.0713,30.9152,31.0509,42953.0
2016-09-13 13:40:00,45.76,45.77,45.4,45.4,31235.0,31.0645,31.0713,30.8201,30.8201,31235.0
2016-09-13 13:45:00,45.44,45.54,45.4,45.52,88137.0,30.8473,30.9152,30.8201,30.9016,88137.0
2016-09-13 13:50:00,45.51,45.57,45.48,45.56,43355.0,30.8948,30.9355,30.8744,30.9287,43355.0
2016-09-13 13:55:00,45.54,45.55,45.32,45.41,11295.0,30.9152,30.922,30.7658,30.8269,11295.0
2016-09-13 14:00:00,45.35,45.36,45.3,45.34,12940.0,30.7862,30.793,30.7522,30.7794,12940.0
2016-09-13 14:05:00,45.32,45.41,45.26,45.35,8600.0,30.7658,30.8269,30.7251,30.7862,8600.0
2016-09-13 14:10:00,45.33,45.35,45.24,45.32,7909.0,30.7726,30.7862,30.7115,30.7658,7909.0
2016-09-13 14:15:00,45.31,45.31,45.22,45.3,5814.0,30.759,30.759,30.6979,30.7522,5814.0
2016-09-13 14:20:00,45.31,45.31,45.22,45.26,10177.0,30.759,30.759,30.6979,30.7251,10177.0
2016-09-13 14:25:00,45.23,45.28,45.16,45.19,13148.0,30.7047,30.7387,30.6572,30.6776,13148.0
2016-09-13 14:30:00,45.17,45.23,45.15,45.21,15761.0,30.664,30.7047,30.6504,30.6911,15761.0
2016-09-13 14:35:00,45.21,45.32,45.19,45.29,17676.0,30.6911,30.7658,30.6776,30.7454,17676.0
2016-09-13 14:40:00,45.29,45.46,45.28,45.46,21788.0,30.7454,30.8609,30.7387,30.8609,21788.0
2016-09-13 14:45:00,45.45,45.48,45.39,45.4,16970.0,30.8541,30.8744,30.8133,30.8201,16970.0
2016-09-13 14:50:00,45.42,45.5,45.41,45.48,18939.0,30.8337,30.888,30.8269,30.8744,18939.0
2016-09-13 14:55:00,45.47,45.48,45.43,45.46,21184.0,30.8676,30.8744,30.8405,30.8609,21184.0
2016-09-13 15:00:00,45.45,45.46,45.37,45.43,22381.0,30.8541,30.8609,30.7998,30.8405,22381.0
2016-09-13 15:05:00,45.42,45.51,45.4,45.51,22912.0,30.8337,30.8948,30.8201,30.8948,22912.0
2016-09-13 15:10:00,45.5,45.5,45.39,45.45,35636.0,30.888,30.888,30.8133,30.8541,35636.0
2016-09-13 15:15:00,45.46,45.7,45.43,45.66,21324.0,30.8609,31.0238,30.8405,30.9966,21324.0
2016-09-13 15:20:00,45.65,45.75,45.59,45.59,40526.0,30.9898,31.0577,30.9491,30.9491,40526.0
2016-09-13 15:25:00,45.6,45.61,45.5,45.58,19313.0,30.9559,30.9627,30.888,30.9423,19313.0
2016-09-13 15:30:00,45.57,45.71,45.51,45.61,29852.0,30.9355,31.0306,30.8948,30.9627,29852.0
2016-09-13 15:35:00,45.61,45.64,45.55,45.55,30033.0,30.9627,30.983,30.922,30.922,30033.0
2016-09-13 15:40:00,45.56,45.56,45.21,45.21,51508.0,30.9287,30.9287,30.6911,30.6911,51508.0
2016-09-13 15:45:00,45.19,45.39,45.16,45.34,53414.0,30.6776,30.8133,30.6572,30.7794,53414.0
2016-09-13 15:50:00,45.34,45.56,45.34,45.56,63758.0,30.7794,30.9287,30.7794,30.9287,63758.0
2016-09-13 15:55:00,45.56,45.56,45.21,45.27,78039.0,30.9287,30.9287,30.6911,30.7319,78039.0
2016-09-14 09:30:00,44.95,44.95,44.55,44.7,15222.0,30.5146,30.5146,30.2431,30.3449,15222.0
2016-09-14 09:35:00,44.83,45.13,44.67,45.11,13575.0,30.4332,30.6368,30.3246,30.6233,13575.0
2016-09-14 09:40:00,45.08,45.32,44.77,45.15,6930.0,30.6029,30.7658,30.3924,30.6504,6930.0
2016-09-14 09:45:00,45.07,45.28,45.03,45.19,27789.0,30.5961,30.7387,30.5689,30.6776,27789.0
2016-09-14 09:50:00,45.17,45.41,45.17,45.41,8436.0,30.664,30.8269,30.664,30.8269,8436.0
2016-09-14 09:55:00,45.4,45.8,45.35,45.62,84610.0,30.8201,31.0917,30.7862,30.9695,84610.0
2016-09-14 10:00:00,45.66,45.77,45.54,45.62,14737.0,30.9966,31.0713,30.9152,30.9695,14737.0
2016-09-14 10:05:00,45.67,46.14,45.65,46.1,12904.0,31.0034,31.3225,30.9898,31.2953,12904.0
2016-09-14 10:10:00,46.12,46.18,45.95,46.0,12482.0,31.3089,31.3496,31.1935,31.2274,12482.0
2016-09-14 10:15:00,45.97,45.97,45.65,45.7,19280.0,31.2071,31.2071,30.9898,31.0238,19280.0
2016-09-14 10:20:00,45.66,46.0,45.58,45.91,21166.0,30.9966,31.2274,30.9423,31.1663,21166.0
2016-09-14 10:25:00,45.94,46.02,45.79,46.02,16127.0,31.1867,31.241,31.0849,31.241,16127.0
2016-09-14 10:30:00,46.06,46.43,46.04,46.43,54160.0,31.2682,31.5193,31.2546,31.5193,54160.0
2016-09-14 10:35:00,46.44,46.51,45.94,45.99,26854.0,31.5261,31.5737,31.1867,31.2206,26854.0
2016-09-14 10:40:00,45.98,46.02,45.61,45.67,19888.0,31.2139,31.241,30.9627,31.0034,19888.0
2016-09-14 10:45:00,45.65,45.83,45.61,45.64,35833.0,30.9898,31.112,30.9627,30.983,35833.0
2016-09-14 10:50:00,45.66,45.66,45.44,45.44,16665.0,30.9966,30.9966,30.8473,30.8473,16665.0
2016-09-14 10:55:00,45.43,45.65,45.4,45.56,19112.0,30.8405,30.9898,30.8201,30.9287,19112.0
2016-09-14 11:00:00,45.54,45.71,45.49,45.67,9889.0,30.9152,31.0306,30.8812,31.0034,9889.0
2016-09-14 11:05:00,45.64,45.69,45.45,45.45,12973.0,30.983,31.017,30.8541,30.8541,12973.0
2016-09-14 11:10:00,45.46,45.48,45.32,45.42,13556.0,30.8609,30.8744,30.7658,30.8337,13556.0
2016-09-14 11:15:00,45.46,45.56,45.41,45.56,7664.0,30.8609,30.9287,30.8269,30.9287,7664.0
2016-09-14 11:20:00,45.61,45.7,45.52,45.59,14037.0,30.9627,31.0238,30.9016,30.9491,14037.0
2016-09-14 11:25:00,45.63,45.68,45.55,45.57,9797.0,30.9763,31.0102,30.922,30.9355,9797.0
2016-09-14 11:30:00,45.59,45.59,45.43,45.47,9397.0,30.9491,30.9491,30.8405,30.8676,9397.0
2016-09-14 11:35:00,45.45,45.57,45.42,45.52,4468.0,30.8541,30.9355,30.8337,30.9016,4468.0
2016-09-14 11:40:00,45.5,45.51,45.4,45.4,3000.0,30.888,30.8948,30.8201,30.8201,3000.0
2016-09-14 11:45:00,45.42,45.42,45.28,45.3,6311.0,30.8337,30.8337,30.7387,30.7522,6311.0
2016-09-14 11:50:00,45.31,45.32,45.2,45.22,5700.0,30.759,30.7658,30.6844,30.6979,5700.0
2016-09-14 11:55:00,45.23,45.4,45.23,45.4,6223.0,30.7047,30.8201,30.7047,30.8201,6223.0
2016-09-14 12:00:00,45.42,45.44,45.15,45.22,153303.0,30.8337,30.8473,30.6504,30.6979,153303.0
2016-09-14 12:05:00,45.2,45.22,45.08,45.2,30413.0,30.6844,30.6979,30.6029,30.6844,30413.0
2016-09-14 12:10:00,45.17,45.17,45.07,45.08,22829.0,30.664,30.664,30.5961,30.6029,22829.0
2016-09-14 12:15:00,45.05,45.15,45.03,45.07,22971.0,30.5825,30.6504,30.5689,30.5961,22971.0
2016-09-14 12:20:00,45.05,45.21,45.05,45.16,13844.0,30.5825,30.6911,30.5825,30.6572,13844.0
2016-09-14 12:25:00,45.17,45.2,45.11,45.17,13514.0,30.664,30.6844,30.6233,30.664,13514.0
2016-09-14 12:30:00,45.2,45.2,45.1,45.1,21950.0,30.6844,30.6844,30.6165,30.6165,21950.0
2016-09-14 12:35:00,45.11,45.14,45.04,45.05,18969.0,30.6233,30.6436,30.5757,30.5825,18969.0
2016-09-14 12:40:00,45.03,45.13,44.99,45.1,16080.0,30.5689,30.6368,30.5418,30.6165,16080.0
2016-09-14 12:45:00,45.12,45.17,45.09,45.17,11892.0,30.63,30.664,30.6097,30.664,11892.0
2016-09-14 12:50:00,45.19,45.23,45.16,45.17,15695.0,30.6776,30.7047,30.6572,30.664,15695.0
2016-09-14 12:55:00,45.19,45.38,45.17,45.37,13302.0,30.6776,30.8065,30.664,30.7998,13302.0
2016-09-14 13:00:00,45.36,45.4,45.31,45.35,6175.0,30.793,30.8201,30.759,30.7862,6175.0
2016-09-14 13:05:00,45.35,45.45,45.32,45.45,6638.0,30.7862,30.8541,30.7658,30.8541,6638.0
2016-09-14 13:10:00,45.45,45.45,45.35,45.4,6106.0,30.8541,30.8541,30.7862,30.8201,6106.0
2016-09-14 13:15:00,45.39,45.51,45.37,45.5,7246.0,30.8133,30.8948,30.7998,30.888,7246.0
2016-09-14 13:20:00,45.5,45.6,45.5,45.6,60952.0,30.888,30.9559,30.888,30.9559,60952.0
2016-09-14 13:25:00,45.6,45.65,45.53,45.63,47277.0,30.9559,30.9898,30.9084,30.9763,47277.0
2016-09-14 13:30:00,45.64,45.7,45.61,45.7,24847.0,30.983,31.0238,30.9627,31.0238,24847.0
2016-09-14 13:35:00,45.7,45.75,45.59,45.75,50418.0,31.0238,31.0577,30.9491,31.0577,50418.0
2016-09-14 13:40:00,45.75,45.79,45.67,45.74,46267.0,31.0577,31.0849,31.0034,31.0509,46267.0
2016-09-14 13:45:00,45.75,45.82,45.68,45.7,54748.0,31.0577,31.1052,31.0102,31.0238,54748.0
2016-09-14 13:50:00,45.69,45.69,45.59,45.63,55475.0,31.017,31.017,30.9491,30.9763,55475.0
2016-09-14 13:55:00,45.62,45.7,45.59,45.63,27360.0,30.9695,31.0238,30.9491,30.9763,27360.0
2016-09-14 14:00:00,45.63,45.78,45.61,45.65,52888.0,30.9763,31.0781,30.9627,30.9898,52888.0
2016-09-14 14:05:00,45.66,45.79,45.64,45.69,22385.0,30.9966,31.0849,30.983,31.017,22385.0
2016-09-14 14:10:00,45.71,45.71,45.58,45.7,25197.0,31.0306,31.0306,30.9423,31.0238,25197.0
2016-09-14 14:15:00,45.68,45.75,45.65,45.73,37543.0,31.0102,31.0577,30.9898,31.0441,37543.0
2016-09-14 14:20:00,45.73,45.8,45.68,45.77,19807.0,31.0441,31.0917,31.0102,31.0713,19807.0
2016-09-14 14:25:00,45.76,45.82,45.7,45.8,15997.0,31.0645,31.1052,31.0238,31.0917,15997.0
2016-09-14 14:30:00,45.79,45.79,45.67,45.72,8275.0,31.0849,31.0849,31.0034,31.0374,8275.0
2016-09-14 14:35:00,45.71,45.76,45.68,45.74,9962.0,31.0306,31.0645,31.0102,31.0509,9962.0
2016-09-14 14:40:00,45.75,45.83,45.69,45.83,17719.0,31.0577,31.112,31.017,31.112,17719.0
2016-09-14 14:45:00,45.81,45.87,45.8,45.86,9853.0,31.0985,31.1392,31.0917,31.1324,9853.0
2016-09-14 14:50:00,45.85,45.9,45.82,45.85,13398.0,31.1256,31.1596,31.1052,31.1256,13398.0
2016-09-14 14:55:00,45.83,46.01,45.82,45.98,16334.0,31.112,31.2342,31.1052,31.2139,16334.0
2016-09-14 15:00:00,45.97,45.97,45.83,45.92,10280.0,31.2071,31.2071,31.112,31.1731,10280.0
2016-09-14 15:05:00,45.92,45.95,45.88,45.94,16546.0,31.1731,31.1935,31.146,31.1867,16546.0
2016-09-14 15:10:00,45.95,45.95,45.9,45.95,15305.0,31.1935,31.1935,31.1596,31.1935,15305.0
2016-09-14 15:15:00,45.94,45.95,45.89,45.93,12829.0,31.1867,31.1935,31.1528,31.1799,12829.0
2016-09-14 15:20:00,45.92,45.96,45.84,45.84,15951.0,31.1731,31.2003,31.1188,31.1188,15951.0
2016-09-14 15:25:00,45.84,45.93,45.84,45.91,20093.0,31.1188,31.1799,31.1188,31.1663,20093.0
2016-09-14 15:30:00,45.9,46.1,45.89,46.09,49262.0,31.1596,31.2953,31.1528,31.2885,49262.0
2016-09-14 15:35:00,46.09,46.17,46.03,46.16,49331.0,31.2885,31.3428,31.2478,31.3361,49331.0
2016-09-14 15:40:00,46.17,46.17,46.0,46.04,47772.0,31.3428,31.3428,31.2274,31.2546,47772.0
2016-09-14 15:45:00,46.04,46.08,46.0,46.07,46637.0,31.2546,31.2817,31.2274,31.275,46637.0
2016-09-14 15:50:00,46.07,46.1,46.01,46.09,55787.0,31.275,31.2953,31.2342,31.2885,55787.0
2016-09-14 15:55:00,46.08,46.09,45.97,46.02,131976.0,31.2817,31.2885,31.2071,31.241,131976.0
2016-09-15 09:30:00,46.14,46.55,45.94,46.38,42009.0,31.3225,31.6008,31.1867,31.4854,42009.0
2016-09-15 09:35:00,46.46,46.5,46.01,46.03,12321.0,31.5397,31.5669,31.2342,31.2478,12321.0
2016-09-15 09:40:00,46.01,46.08,45.76,45.91,25311.0,31.2342,31.2817,31.0645,31.1663,25311.0
2016-09-15 09:45:00,45.9,46.11,45.84,46.05,39835.0,31.1596,31.3021,31.1188,31.2614,39835.0
2016-09-15 09:50:00,46.09,46.12,45.89,45.99,56736.0,31.2885,31.3089,31.1528,31.2206,56736.0
2016-09-15 09:55:00,45.99,46.08,45.92,46.07,69878.0,31.2206,31.2817,31.1731,31.275,69878.0
2016-09-15 10:00:00,46.05,46.18,45.9,46.15,45306.0,31.2614,31.3496,31.1596,31.3293,45306.0
2016-09-15 10:05:00,46.17,46.2,46.08,46.09,29371.0,31.3428,31.3632,31.2817,31.2885,29371.0
2016-09-15 10:10:00,46.1,46.25,46.02,46.14,28941.0,31.2953,31.3972,31.241,31.3225,28941.0
2016-09-15 10:15:00,46.1,46.25,45.95,45.97,19674.0,31.2953,31.3972,31.1935,31.2071,19674.0
2016-09-15 10:20:00,45.97,46.03,45.88,45.89,26546.0,31.2071,31.2478,31.146,31.1528,26546.0
2016-09-15 10:25:00,45.9,45.98,45.66,45.81,70524.0,31.1596,31.2139,30.9966,31.0985,70524.0
2016-09-15 10:30:00,45.76,45.88,45.73,45.76,45642.0,31.0645,31.146,31.0441,31.0645,45642.0
2016-09-15 10:35:00,45.74,45.94,45.67,45.92,29476.0,31.0509,31.1867,31.0034,31.1731,29476.0
2016-09-15 10:40:00,45.92,45.98,45.81,45.88,57538.0,31.1731,31.2139,31.0985,31.146,57538.0
2016-09-15 10:45:00,45.88,46.06,45.88,46.03,45679.0,31.146,31.2682,31.146,31.2478,45679.0
2016-09-15 10:50:00,46.04,46.18,46.0,46.09,65652.0,31.2546,31.3496,31.2274,31.2885,65652.0
2016-09-15 10:55:00,46.09,46.24,46.08,46.23,43237.0,31.2885,31.3904,31.2817,31.3836,43237.0
2016-09-15 11:00:00,46.23,46.38,46.21,46.32,34203.0,31.3836,31.4854,31.37,31.4447,34203.0
2016-09-15 11:05:00,46.3,46.31,46.21,46.24,21148.0,31.4311,31.4379,31.37,31.3904,21148.0
2016-09-15 11:10:00,46.22,46.3,46.21,46.29,50567.0,31.3768,31.4311,31.37,31.4243,50567.0
2016-09-15 11:15:00,46.3,46.64,46.29,46.51,174666.0,31.4311,31.6619,31.4243,31.5737,174666.0
2016-09-15 11:20:00,46.5,46.6,46.34,46.6,33775.0,31.5669,31.6348,31.4582,31.6348,33775.0
2016-09-15 11:25:00,46.59,46.87,46.58,46.77,42568.0,31.628,31.818,31.6212,31.7502,42568.0
2016-09-15 11:30:00,46.77,46.96,46.76,46.96,41787.0,31.7502,31.8791,31.7434,31.8791,41787.0
2016-09-15 11:35:00,46.96,47.0,46.84,46.87,20782.0,31.8791,31.9063,31.7977,31.818,20782.0
2016-09-15 11:40:00,46.86,46.91,46.76,46.76,18913.0,31.8113,31.8452,31.7434,31.7434,18913.0
2016-09-15 11:45:00,46.75,46.77,46.63,46.66,21372.0,31.7366,31.7502,31.6551,31.6755,21372.0
2016-09-15 11:50:00,46.66,47.05,46.65,47.03,29497.0,31.6755,31.9402,31.6687,31.9267,29497.0
2016-09-15 11:55:00,47.03,47.05,46.75,46.77,9312.0,31.9267,31.9402,31.7366,31.7502,9312.0
2016-09-15 12:00:00,46.78,46.81,46.66,46.79,17807.0,31.7569,31.7773,31.6755,31.7637,17807.0
2016-09-15 12:05:00,46.77,47.0,46.76,47.0,14968.0,31.7502,31.9063,31.7434,31.9063,14968.0
2016-09-15 12:10:00,46.99,46.99,46.81,46.84,11231.0,31.8995,31.8995,31.7773,31.7977,11231.0
2016-09-15 12:15:00,46.82,46.89,46.79,46.83,6600.0,31.7841,31.8316,31.7637,31.7909,6600.0
2016-09-15 12:20:00,46.81,46.89,46.8,46.85,15250.0,31.7773,31.8316,31.7705,31.8045,15250.0
2016-09-15 12:25:00,46.84,46.86,46.63,46.64,9370.0,31.7977,31.8113,31.6551,31.6619,9370.0
2016-09-15 12:30:00,46.64,46.67,46.42,46.42,8200.0,31.6619,31.6823,31.5126,31.5126,8200.0
2016-09-15 12:35:00,46.42,46.44,46.32,46.41,11188.0,31.5126,31.5261,31.4447,31.5058,11188.0
2016-09-15 12:40:00,46.43,46.45,46.21,46.32,13427.0,31.5193,31.5329,31.37,31.4447,13427.0
2016-09-15 12:45:00,46.32,46.42,46.32,46.42,5000.0,31.4447,31.5126,31.4447,31.5126,5000.0
2016-09-15 12:50:00,46.38,46.44,46.35,46.44,6900.0,31.4854,31.5261,31.465,31.5261,6900.0
2016-09-15 12:55:00,46.45,46.45,46.38,46.43,5822.0,31.5329,31.5329,31.4854,31.5193,5822.0
2016-09-15 13:00:00,46.42,46.55,46.37,46.5,15183.0,31.5126,31.6008,31.4786,31.5669,15183.0
2016-09-15 13:05:00,46.52,46.53,46.38,46.41,7413.0,31.5804,31.5872,31.4854,31.5058,7413.0
2016-09-15 13:10:00,46.43,46.46,46.33,46.37,11694.0,31.5193,31.5397,31.4515,31.4786,11694.0
2016-09-15 13:15:00,46.35,46.56,46.35,46.5,11355.0,31.465,31.6076,31.465,31.5669,11355.0
2016-09-15 13:20:00,46.5,46.62,46.46,46.62,9081.0,31.5669,31.6483,31.5397,31.6483,9081.0
2016-09-15 13:25:00,46.63,46.65,46.5,46.56,10028.0,31.6551,31.6687,31.5669,31.6076,10028.0
2016-09-15 13:30:00,46.56,46.67,46.5,46.67,6328.0,31.6076,31.6823,31.5669,31.6823,6328.0
2016-09-15 13:35:00,46.7,46.73,46.61,46.67,8241.0,31.7026,31.723,31.6415,31.6823,8241.0
2016-09-15 13:40:00,46.69,46.83,46.68,46.82,5997.0,31.6958,31.7909,31.6891,31.7841,5997.0
2016-09-15 13:45:00,46.8,46.81,46.66,46.66,12273.0,31.7705,31.7773,31.6755,31.6755,12273.0
2016-09-15 13:50:00,46.7,46.77,46.69,46.76,9742.0,31.7026,31.7502,31.6958,31.7434,9742.0
2016-09-15 13:55:00,46.74,46.78,46.67,46.78,8799.0,31.7298,31.7569,31.6823,31.7569,8799.0
2016-09-15 14:00:00,46.78,46.83,46.76,46.78,9936.0,31.7569,31.7909,31.7434,31.7569,9936.0
2016-09-15 14:05:00,46.8,46.82,46.7,46.73,4722.0,31.7705,31.7841,31.7026,31.723,4722.0
2016-09-15 14:10:00,46.76,46.79,46.68,46.77,9883.0,31.7434,31.7637,31.6891,31.7502,9883.0
2016-09-15 14:15:00,46.75,46.96,46.72,46.92,11400.0,31.7366,31.8791,31.7162,31.852,11400.0
2016-09-15 14:20:00,46.9,46.98,46.88,46.96,11494.0,31.8384,31.8927,31.8248,31.8791,11494.0
2016-09-15 14:25:00,46.92,46.92,46.78,46.79,9147.0,31.852,31.852,31.7569,31.7637,9147.0
2016-09-15 14:30:00,46.78,46.97,46.76,46.97,18117.0,31.7569,31.8859,31.7434,31.8859,18117.0
2016-09-15 14:35:00,46.94,46.94,46.79,46.9,20317.0,31.8656,31.8656,31.7637,31.8384,20317.0
2016-09-15 14:40:00,46.88,46.9,46.74,46.77,24243.0,31.8248,31.8384,31.7298,31.7502,24243.0
2016-09-15 14:45:00,46.76,46.86,46.75,46.85,7242.0,31.7434,31.8113,31.7366,31.8045,7242.0
2016-09-15 14:50:00,46.83,46.84,46.68,46.68,11716.0,31.7909,31.7977,31.6891,31.6891,11716.0
2016-09-15 14:55:00,46.69,46.8,46.67,46.76,15550.0,31.6958,31.7705,31.6823,31.7434,15550.0
2016-09-15 15:00:00,46.76,46.77,46.58,46.58,29174.0,31.7434,31.7502,31.6212,31.6212,29174.0
2016-09-15 15:05:00,46.6,46.6,46.5,46.53,26449.0,31.6348,31.6348,31.5669,31.5872,26449.0
2016-09-15 15:10:00,46.53,46.68,46.53,46.68,19512.0,31.5872,31.6891,31.5872,31.6891,19512.0
2016-09-15 15:15:00,46.69,46.72,46.45,46.48,27143.0,31.6958,31.7162,31.5329,31.5533,27143.0
2016-09-15 15:20:00,46.48,46.51,46.45,46.45,17034.0,31.5533,31.5737,31.5329,31.5329,17034.0
2016-09-15 15:25:00,46.46,46.59,46.42,46.59,25670.0,31.5397,31.628,31.5126,31.628,25670.0
2016-09-15 15:30:00,46.58,46.58,46.48,46.48,37281.0,31.6212,31.6212,31.5533,31.5533,37281.0
2016-09-15 15:35:00,46.48,46.59,46.47,46.59,21543.0,31.5533,31.628,31.5465,31.628,21543.0
2016-09-15 15:40:00,46.6,46.65,46.55,46.64,32914.0,31.6348,31.6687,31.6008,31.6619,32914.0
2016-09-15 15:45:00,46.65,46.65,46.5,46.53,44586.0,31.6687,31.6687,31.5669,31.5872,44586.0
2016-09-15 15:50:00,46.53,46.61,46.53,46.58,96662.0,31.5872,31.6415,31.5872,31.6212,96662.0
2016-09-15 15:55:00,46.59,46.59,46.49,46.56,79966.0,31.628,31.628,31.5601,31.6076,79966.0
2016-09-16 09:30:00,45.77,45.77,45.48,45.59,29854.0,31.0713,31.0713,30.8744,30.9491,29854.0
2016-09-16 09:35:00,45.68,45.7,45.41,45.5,25374.0,31.0102,31.0238,30.8269,30.888,25374.0
2016-09-16 09:40:00,45.49,45.67,45.35,45.65,33160.0,30.8812,31.0034,30.7862,30.9898,33160.0
2016-09-16 09:45:00,45.6,45.75,45.52,45.72,80798.0,30.9559,31.0577,30.9016,31.0374,80798.0
2016-09-16 09:50:00,45.68,45.92,45.68,45.81,43988.0,31.0102,31.1731,31.0102,31.0985,43988.0
2016-09-16 09:55:00,45.83,45.95,45.81,45.85,50027.0,31.112,31.1935,31.0985,31.1256,50027.0
2016-09-16 10:00:00,45.88,45.92,45.61,45.7,23300.0,31.146,31.1731,30.9627,31.0238,23300.0
2016-09-16 10:05:00,45.65,45.7,45.46,45.55,32474.0,30.9898,31.0238,30.8609,30.922,32474.0
2016-09-16 10:10:00,45.55,45.56,45.45,45.51,75430.0,30.922,30.9287,30.8541,30.8948,75430.0
2016-09-16 10:15:00,45.47,45.76,45.44,45.76,96118.0,30.8676,31.0645,30.8473,31.0645,96118.0
2016-09-16 10:20:00,45.77,45.85,45.72,45.85,34500.0,31.0713,31.1256,31.0374,31.1256,34500.0
2016-09-16 10:25:00,45.86,46.24,45.85,46.18,62866.0,31.1324,31.3904,31.1256,31.3496,62866.0
2016-09-16 10:30:00,46.2,46.43,46.2,46.37,74632.0,31.3632,31.5193,31.3632,31.4786,74632.0
2016-09-16 10:35:00,46.37,46.66,46.35,46.66,61411.0,31.4786,31.6755,31.465,31.6755,61411.0
2016-09-16 10:40:00,46.65,46.94,46.63,46.93,76564.0,31.6687,31.8656,31.6551,31.8588,76564.0
2016-09-16 10:45:00,46.92,46.92,46.68,46.73,40356.0,31.852,31.852,31.6891,31.723,40356.0
2016-09-16 10:50:00,46.7,46.93,46.65,46.88,28989.0,31.7026,31.8588,31.6687,31.8248,28989.0
2016-09-16 10:55:00,46.86,46.89,46.63,46.66,55842.0,31.8113,31.8316,31.6551,31.6755,55842.0
2016-09-16 11:00:00,46.65,46.78,46.63,46.75,47705.0,31.6687,31.7569,31.6551,31.7366,47705.0
2016-09-16 11:05:00,46.74,46.88,46.74,46.84,22800.0,31.7298,31.8248,31.7298,31.7977,22800.0
2016-09-16 11:10:00,46.84,46.9,46.82,46.85,27077.0,31.7977,31.8384,31.7841,31.8045,27077.0
2016-09-16 11:15:00,46.83,46.86,46.78,46.86,50086.0,31.7909,31.8113,31.7569,31.8113,50086.0
2016-09-16 11:20:00,46.86,46.86,46.6,46.64,40419.0,31.8113,31.8113,31.6348,31.6619,40419.0
2016-09-16 11:25:00,46.62,46.79,46.59,46.75,25976.0,31.6483,31.7637,31.628,31.7366,25976.0
2016-09-16 11:30:00,46.73,46.74,46.63,46.64,15274.0,31.723,31.7298,31.6551,31.6619,15274.0
2016-09-16 11:35:00,46.65,46.82,46.61,46.77,19828.0,31.6687,31.7841,31.6415,31.7502,19828.0
2016-09-16 11:40:00,46.77,46.91,46.7,46.9,40714.0,31.7502,31.8452,31.7026,31.8384,40714.0
2016-09-16 11:45:00,46.9,47.16,46.9,47.16,57187.0,31.8384,32.0149,31.8384,32.0149,57187.0
2016-09-16 11:50:00,47.12,47.2,47.1,47.19,74033.0,31.9878,32.0421,31.9742,32.0353,74033.0
2016-09-16 11:55:00,47.19,47.19,46.89,46.95,33985.0,32.0353,32.0353,31.8316,31.8724,33985.0
2016-09-16 12:00:00,46.95,46.95,46.86,46.9,16646.0,31.8724,31.8724,31.8113,31.8384,16646.0
2016-09-16 12:05:00,46.9,46.96,46.9,46.93,13414.0,31.8384,31.8791,31.8384,31.8588,13414.0
2016-09-16 12:10:00,46.9,46.91,46.7,46.7,13036.0,31.8384,31.8452,31.7026,31.7026,13036.0
2016-09-16 12:15:00,46.72,46.74,46.59,46.63,4898.0,31.7162,31.7298,31.628,31.6551,4898.0
2016-09-16 12:20:00,46.63,46.72,46.62,46.72,4650.0,31.6551,31.7162,31.6483,31.7162,4650.0
2016-09-16 12:25:00,46.73,46.84,46.67,46.73,8929.0,31.723,31.7977,31.6823,31.723,8929.0
2016-09-16 12:30:00,46.74,46.78,46.62,46.62,4886.0,31.7298,31.7569,31.6483,31.6483,4886.0
2016-09-16 12:35:00,46.63,46.67,46.62,46.67,6559.0,31.6551,31.6823,31.6483,31.6823,6559.0
2016-09-16 12:40:00,46.68,46.7,46.63,46.68,7220.0,31.6891,31.7026,31.6551,31.6891,7220.0
2016-09-16 12:45:00,46.67,46.67,46.53,46.56,5711.0,31.6823,31.6823,31.5872,31.6076,5711.0
2016-09-16 12:50:00,46.53,46.66,46.49,46.66,18330.0,31.5872,31.6755,31.5601,31.6755,18330.0
2016-09-16 12:55:00,46.66,46.77,46.66,46.67,22954.0,31.6755,31.7502,31.6755,31.6823,22954.0
2016-09-16 13:00:00,46.66,46.74,46.66,46.71,6094.0,31.6755,31.7298,31.6755,31.7094,6094.0
2016-09-16 13:05:00,46.68,46.68,46.49,46.5,7600.0,31.6891,31.6891,31.5601,31.5669,7600.0
2016-09-16 13:10:00,46.51,46.58,46.48,46.53,16104.0,31.5737,31.6212,31.5533,31.5872,16104.0
2016-09-16 13:15:00,46.52,46.61,46.52,46.61,20620.0,31.5804,31.6415,31.5804,31.6415,20620.0
2016-09-16 13:20:00,46.62,46.62,46.55,46.57,23700.0,31.6483,31.6483,31.6008,31.6144,23700.0
2016-09-16 13:25:00,46.56,46.58,46.47,46.47,21888.0,31.6076,31.6212,31.5465,31.5465,21888.0
2016-09-16 13:30:00,46.47,46.5,46.4,46.47,9021.0,31.5465,31.5669,31.499,31.5465,9021.0
2016-09-16 13:35:00,46.47,46.5,46.4,46.47,8751.0,31.5465,31.5669,31.499,31.5465,8751.0
2016-09-16 13:40:00,46.47,46.5,46.41,46.42,7977.0,31.5465,31.5669,31.5058,31.5126,7977.0
2016-09-16 13:45:00,46.42,46.42,46.34,46.41,7269.0,31.5126,31.5126,31.4582,31.5058,7269.0
2016-09-16 13:50:00,46.42,46.47,46.35,46.46,14434.0,31.5126,31.5465,31.465,31.5397,14434.0
2016-09-16 13:55:00,46.46,46.46,46.39,46.44,10177.0,31.5397,31.5397,31.4922,31.5261,10177.0
2016-09-16 14:00:00,46.44,46.44,46.32,46.33,10335.0,31.5261,31.5261,31.4447,31.4515,10335.0
2016-09-16 14:05:00,46.34,46.54,46.34,46.54,13687.0,31.4582,31.594,31.4582,31.594,13687.0
2016-09-16 14:10:00,46.55,46.59,46.54,46.57,17538.0,31.6008,31.628,31.594,31.6144,17538.0
2016-09-16 14:15:00,46.56,46.58,46.48,46.5,7982.0,31.6076,31.6212,31.5533,31.5669,7982.0
2016-09-16 14:20:00,46.5,46.52,46.33,46.36,9385.0,31.5669,31.5804,31.4515,31.4718,9385.0
2016-09-16 14:25:00,46.36,46.54,46.36,46.52,8724.0,31.4718,31.594,31.4718,31.5804,8724.0
2016-09-16 14:30:00,46.53,46.6,46.52,46.57,18682.0,31.5872,31.6348,31.5804,31.6144,18682.0
2016-09-16 14:35:00,46.58,46.67,46.57,46.66,24610.0,31.6212,31.6823,31.6144,31.6755,24610.0
2016-09-16 14:40:00,46.66,46.67,46.62,46.64,13190.0,31.6755,31.6823,31.6483,31.6619,13190.0
2016-09-16 14:45:00,46.64,46.64,46.52,46.56,18730.0,31.6619,31.6619,31.5804,31.6076,18730.0
2016-09-16 14:50:00,46.55,46.56,46.44,46.48,35835.0,31.6008,31.6076,31.5261,31.5533,35835.0
2016-09-16 14:55:00,46.48,46.57,46.48,46.56,38698.0,31.5533,31.6144,31.5533,31.6076,38698.0
2016-09-16 15:00:00,46.56,46.79,46.56,46.75,27403.0,31.6076,31.7637,31.6076,31.7366,27403.0
2016-09-16 15:05:00,46.74,46.74,46.59,46.61,25019.0,31.7298,31.7298,31.628,31.6415,25019.0
2016-09-16 15:10:00,46.58,46.59,46.5,46.56,36579.0,31.6212,31.628,31.5669,31.6076,36579.0
2016-09-16 15:15:00,46.55,46.57,46.49,46.55,28896.0,31.6008,31.6144,31.5601,31.6008,28896.0
2016-09-16 15:20:00,46.55,46.64,46.55,46.6,22255.0,31.6008,31.6619,31.6008,31.6348,22255.0
2016-09-16 15:25:00,46.59,46.61,46.47,46.47,38038.0,31.628,31.6415,31.5465,31.5465,38038.0
2016-09-16 15:30:00,46.48,46.54,46.47,46.47,48249.0,31.5533,31.594,31.5465,31.5465,48249.0
2016-09-16 15:35:00,46.45,46.53,46.45,46.5,37528.0,31.5329,31.5872,31.5329,31.5669,37528.0
2016-09-16 15:40:00,46.5,46.51,46.45,46.5,26942.0,31.5669,31.5737,31.5329,31.5669,26942.0
2016-09-16 15:45:00,46.5,46.9,46.49,46.9,95864.0,31.5669,31.8384,31.5601,31.8384,95864.0
2016-09-16 15:50:00,46.89,46.92,46.78,46.92,88916.0,31.8316,31.852,31.7569,31.852,88916.0
2016-09-16 15:55:00,46.9,46.98,46.75,46.81,302706.0,31.8384,31.8927,31.7366,31.7773,302706.0
2016-09-19 09:30:00,47.48,47.94,47.48,47.82,65110.0,32.2321,32.5444,32.2321,32.463,65110.0
2016-09-19 09:35:00,47.76,48.23,47.75,48.08,83326.0,32.4222,32.7413,32.4154,32.6395,83326.0
2016-09-19 09:40:00,48.09,48.11,47.78,47.95,71906.0,32.6462,32.6598,32.4358,32.5512,71906.0
2016-09-19 09:45:00,47.96,48.1,47.95,48.08,78118.0,32.558,32.653,32.5512,32.6395,78118.0
2016-09-19 09:50:00,48.08,48.62,48.02,48.45,86316.0,32.6395,33.006,32.5987,32.8906,86316.0
2016-09-19 09:55:00,48.46,48.92,48.45,48.61,80553.0,32.8974,33.2097,32.8906,32.9993,80553.0
2016-09-19 10:00:00,48.61,48.64,48.46,48.61,64021.0,32.9993,33.0196,32.8974,32.9993,64021.0
2016-09-19 10:05:00,48.59,48.66,48.5,48.57,65582.0,32.9857,33.0332,32.9246,32.9721,65582.0
2016-09-19 10:10:00,48.57,48.59,48.43,48.43,43317.0,32.9721,32.9857,32.8771,32.8771,43317.0
2016-09-19 10:15:00,48.43,48.58,48.38,48.57,70760.0,32.8771,32.9789,32.8431,32.9721,70760.0
2016-09-19 10:20:00,48.54,48.58,48.33,48.33,26928.0,32.9517,32.9789,32.8092,32.8092,26928.0
2016-09-19 10:25:00,48.36,48.5,48.33,48.41,18701.0,32.8295,32.9246,32.8092,32.8635,18701.0
2016-09-19 10:30:00,48.4,48.53,48.28,48.29,26702.0,32.8567,32.9449,32.7752,32.782,26702.0
2016-09-19 10:35:00,48.29,48.3,48.05,48.06,25589.0,32.782,32.7888,32.6191,32.6259,25589.0
2016-09-19 10:40:00,48.08,48.31,48.07,48.31,30410.0,32.6395,32.7956,32.6327,32.7956,30410.0
2016-09-19 10:45:00,48.3,48.32,48.17,48.2,22352.0,32.7888,32.8024,32.7006,32.7209,22352.0
2016-09-19 10:50:00,48.21,48.46,48.2,48.36,11572.0,32.7277,32.8974,32.7209,32.8295,11572.0
2016-09-19 10:55:00,48.36,48.4,48.26,48.28,32375.0,32.8295,32.8567,32.7617,32.7752,32375.0
2016-09-19 11:00:00,48.27,48.42,48.18,48.42,23747.0,32.7684,32.8703,32.7073,32.8703,23747.0
2016-09-19 11:05:00,48.45,48.52,48.45,48.51,19007.0,32.8906,32.9382,32.8906,32.9314,19007.0
2016-09-19 11:10:00,48.52,48.53,48.4,48.41,29396.0,32.9382,32.9449,32.8567,32.8635,29396.0
2016-09-19 11:15:00,48.41,48.42,48.34,48.39,37530.0,32.8635,32.8703,32.816,32.8499,37530.0
2016-09-19 11:20:00,48.4,48.42,48.35,48.36,24551.0,32.8567,32.8703,32.8228,32.8295,24551.0
2016-09-19 11:25:00,48.37,48.43,48.27,48.28,19442.0,32.8363,32.8771,32.7684,32.7752,19442.0
2016-09-19 11:30:00,48.27,48.36,48.23,48.35,12747.0,32.7684,32.8295,32.7413,32.8228,12747.0
2016-09-19 11:35:00,48.33,48.36,48.2,48.21,13584.0,32.8092,32.8295,32.7209,32.7277,13584.0
2016-09-19 11:40:00,48.22,48.25,48.15,48.15,11182.0,32.7345,32.7549,32.687,32.687,11182.0
2016-09-19 11:45:00,48.14,48.27,48.12,48.27,9867.0,32.6802,32.7684,32.6666,32.7684,9867.0
2016-09-19 11:50:00,48.27,48.37,48.22,48.37,17863.0,32.7684,32.8363,32.7345,32.8363,17863.0
2016-09-19 11:55:00,48.35,48.43,48.33,48.41,26518.0,32.8228,32.8771,32.8092,32.8635,26518.0
2016-09-19 12:00:00,48.4,48.41,48.36,48.38,14851.0,32.8567,32.8635,32.8295,32.8431,14851.0
2016-09-19 12:05:00,48.36,48.36,48.2,48.23,17718.0,32.8295,32.8295,32.7209,32.7413,17718.0
2016-09-19 12:10:00,48.24,48.28,48.2,48.23,40136.0,32.7481,32.7752,32.7209,32.7413,40136.0
2016-09-19 12:15:00,48.22,48.22,48.01,48.05,48797.0,32.7345,32.7345,32.5919,32.6191,48797.0
2016-09-19 12:20:00,48.05,48.07,48.01,48.03,16117.0,32.6191,32.6327,32.5919,32.6055,16117.0
2016-09-19 12:25:00,48.03,48.13,48.02,48.11,18789.0,32.6055,32.6734,32.5987,32.6598,18789.0
2016-09-19 12:30:00,48.11,48.2,48.1,48.18,22527.0,32.6598,32.7209,32.653,32.7073,22527.0
2016-09-19 12:35:00,48.18,48.18,48.13,48.14,15086.0,32.7073,32.7073,32.6734,32.6802,15086.0
2016-09-19 12:40:00,48.14,48.21,48.07,48.2,17650.0,32.6802,32.7277,32.6327,32.7209,17650.0
2016-09-19 12:45:00,48.21,48.38,48.21,48.35,12317.0,32.7277,32.8431,32.7277,32.8228,12317.0
2016-09-19 12:50:00,48.35,48.43,48.35,48.4,35666.0,32.8228,32.8771,32.8228,32.8567,35666.0
2016-09-19 12:55:00,48.4,48.41,48.1,48.1,42241.0,32.8567,32.8635,32.653,32.653,42241.0
2016-09-19 13:00:00,48.09,48.21,48.07,48.16,14995.0,32.6462,32.7277,32.6327,32.6938,14995.0
2016-09-19 13:05:00,48.14,48.38,48.12,48.38,16000.0,32.6802,32.8431,32.6666,32.8431,16000.0
2016-09-19 13:10:00,48.38,48.49,48.36,48.45,16941.0,32.8431,32.9178,32.8295,32.8906,16941.0
2016-09-19 13:15:00,48.44,48.45,48.24,48.28,11404.0,32.8838,32.8906,32.7481,32.7752,11404.0
2016-09-19 13:20:00,48.29,48.34,48.27,48.29,10136.0,32.782,32.816,32.7684,32.782,10136.0
2016-09-19 13:25:00,48.29,48.29,48.25,48.27,10464.0,32.782,32.782,32.7549,32.7684,10464.0
2016-09-19 13:30:00,48.26,48.26,48.15,48.17,21343.0,32.7617,32.7617,32.687,32.7006,21343.0
2016-09-19 13:35:00,48.16,48.17,48.01,48.04,18750.0,32.6938,32.7006,32.5919,32.6123,18750.0
2016-09-19 13:40:00,48.04,48.12,48.02,48.11,16884.0,32.6123,32.6666,32.5987,32.6598,16884.0
2016-09-19 13:45:00,48.11,48.29,48.1,48.29,55411.0,32.6598,32.782,32.653,32.782,55411.0
2016-09-19 13:50:00,48.3,48.33,48.17,48.33,25245.0,32.7888,32.8092,32.7006,32.8092,25245.0
2016-09-19 13:55:00,48.35,48.46,48.35,48.44,14025.0,32.8228,32.8974,32.8228,32.8838,14025.0
2016-09-19 14:00:00,48.45,48.45,48.33,48.38,12673.0,32.8906,32.8906,32.8092,32.8431,12673.0
2016-09-19 14:05:00,48.36,48.48,48.34,48.45,18813.0,32.8295,32.911,32.816,32.8906,18813.0
2016-09-19 14:10:00,48.47,48.63,48.45,48.56,34393.0,32.9042,33.0128,32.8906,32.9653,34393.0
2016-09-19 14:15:00,48.56,48.56,48.51,48.54,26119.0,32.9653,32.9653,32.9314,32.9517,26119.0
2016-09-19 14:20:00,48.51,48.51,48.39,48.41,17288.0,32.9314,32.9314,32.8499,32.8635,17288.0
2016-09-19 14:25:00,48.41,48.41,48.21,48.21,28879.0,32.8635,32.8635,32.7277,32.7277,28879.0
2016-09-19 14:30:00,48.22,48.29,48.16,48.26,63829.0,32.7345,32.782,32.6938,32.7617,63829.0
2016-09-19 14:35:00,48.27,48.29,48.2,48.22,20525.0,32.7684,32.782,32.7209,32.7345,20525.0
2016-09-19 14:40:00,48.2,48.24,48.09,48.09,17591.0,32.7209,32.7481,32.6462,32.6462,17591.0
2016-09-19 14:45:00,48.09,48.21,48.06,48.2,33093.0,32.6462,32.7277,32.6259,32.7209,33093.0
2016-09-19 14:50:00,48.21,48.3,48.21,48.27,27029.0,32.7277,32.7888,32.7277,32.7684,27029.0
2016-09-19 14:55:00,48.27,48.34,48.25,48.32,23417.0,32.7684,32.816,32.7549,32.8024,23417.0
2016-09-19 15:00:00,48.32,48.37,48.28,48.3,25101.0,32.8024,32.8363,32.7752,32.7888,25101.0
2016-09-19 15:05:00,48.28,48.28,48.13,48.15,51444.0,32.7752,32.7752,32.6734,32.687,51444.0
2016-09-19 15:10:00,48.15,48.26,48.15,48.17,31795.0,32.687,32.7617,32.687,32.7006,31795.0
2016-09-19 15:15:00,48.17,48.23,48.16,48.22,39781.0,32.7006,32.7413,32.6938,32.7345,39781.0
2016-09-19 15:20:00,48.21,48.25,48.2,48.2,27647.0,32.7277,32.7549,32.7209,32.7209,27647.0
2016-09-19 15:25:00,48.2,48.25,48.2,48.23,46121.0,32.7209,32.7549,32.7209,32.7413,46121.0
2016-09-19 15:30:00,48.22,48.23,48.15,48.18,61989.0,32.7345,32.7413,32.687,32.7073,61989.0
2016-09-19 15:35:00,48.17,48.21,48.15,48.2,37630.0,32.7006,32.7277,32.687,32.7209,37630.0
2016-09-19 15:40:00,48.2,48.26,48.15,48.2,56132.0,32.7209,32.7617,32.687,32.7209,56132.0
2016-09-19 15:45:00,48.21,48.26,48.15,48.16,68901.0,32.7277,32.7617,32.687,32.6938,68901.0
2016-09-19 15:50:00,48.16,48.3,48.15,48.17,105623.0,32.6938,32.7888,32.687,32.7006,105623.0
2016-09-19 15:55:00,48.17,48.17,48.02,48.09,176010.0,32.7006,32.7006,32.5987,32.6462,176010.0
2016-09-20 09:30:00,47.8,47.89,47.55,47.65,44434.0,32.4494,32.5105,32.2797,32.3476,44434.0
2016-09-20 09:35:00,47.66,47.77,47.35,47.44,57588.0,32.3543,32.429,32.1439,32.205,57588.0
2016-09-20 09:40:00,47.47,47.7,47.37,47.53,34334.0,32.2254,32.3815,32.1575,32.2661,34334.0
2016-09-20 09:45:00,47.57,47.61,47.45,47.55,44802.0,32.2932,32.3204,32.2118,32.2797,44802.0
2016-09-20 09:50:00,47.56,47.63,47.54,47.58,58740.0,32.2865,32.334,32.2729,32.3,58740.0
2016-09-20 09:55:00,47.58,47.61,47.19,47.3,50379.0,32.3,32.3204,32.0353,32.11,50379.0
2016-09-20 10:00:00,47.32,47.39,47.28,47.37,15342.0,32.1235,32.171,32.0964,32.1575,15342.0
2016-09-20 10:05:00,47.38,47.45,47.29,47.36,38615.0,32.1643,32.2118,32.1032,32.1507,38615.0
2016-09-20 10:10:00,47.34,47.45,47.34,47.39,36005.0,32.1371,32.2118,32.1371,32.171,36005.0
2016-09-20 10:15:00,47.4,47.44,47.32,47.38,20956.0,32.1778,32.205,32.1235,32.1643,20956.0
2016-09-20 10:20:00,47.38,47.42,47.28,47.31,30303.0,32.1643,32.1914,32.0964,32.1167,30303.0
2016-09-20 10:25:00,47.33,47.41,47.31,47.36,21142.0,32.1303,32.1846,32.1167,32.1507,21142.0
2016-09-20 10:30:00,47.38,47.62,47.38,47.44,67667.0,32.1643,32.3272,32.1643,32.205,67667.0
2016-09-20 10:35:00,47.41,47.51,47.38,47.51,30914.0,32.1846,32.2525,32.1643,32.2525,30914.0
2016-09-20 10:40:00,47.52,47.75,47.51,47.65,34311.0,32.2593,32.4154,32.2525,32.3476,34311.0
2016-09-20 10:45:00,47.66,47.88,47.64,47.88,53984.0,32.3543,32.5037,32.3408,32.5037,53984.0
2016-09-20 10:50:00,47.87,48.07,47.87,48.05,31109.0,32.4969,32.6327,32.4969,32.6191,31109.0
2016-09-20 10:55:00,48.02,48.11,47.95,48.04,48397.0,32.5987,32.6598,32.5512,32.6123,48397.0
2016-09-20 11:00:00,48.04,48.22,48.0,48.21,34881.0,32.6123,32.7345,32.5852,32.7277,34881.0
2016-09-20 11:05:00,48.21,48.29,48.18,48.25,31823.0,32.7277,32.782,32.7073,32.7549,31823.0
2016-09-20 11:10:00,48.24,48.44,48.23,48.39,31063.0,32.7481,32.8838,32.7413,32.8499,31063.0
2016-09-20 11:15:00,48.4,48.48,48.36,48.41,26284.0,32.8567,32.911,32.8295,32.8635,26284.0
2016-09-20 11:20:00,48.43,48.47,48.34,48.38,35213.0,32.8771,32.9042,32.816,32.8431,35213.0
2016-09-20 11:25:00,48.38,48.5,48.37,48.4,35664.0,32.8431,32.9246,32.8363,32.8567,35664.0
2016-09-20 11:30:00,48.41,48.54,48.41,48.5,28199.0,32.8635,32.9517,32.8635,32.9246,28199.0
2016-09-20 11:35:00,48.51,48.6,48.33,48.36,98036.0,32.9314,32.9925,32.8092,32.8295,98036.0
2016-09-20 11:40:00,48.39,48.45,48.36,48.39,37977.0,32.8499,32.8906,32.8295,32.8499,37977.0
2016-09-20 11:45:00,48.39,48.44,48.38,48.4,30169.0,32.8499,32.8838,32.8431,32.8567,30169.0
2016-09-20 11:50:00,48.4,48.4,48.12,48.12,22298.0,32.8567,32.8567,32.6666,32.6666,22298.0
2016-09-20 11:55:00,48.13,48.21,48.04,48.05,25586.0,32.6734,32.7277,32.6123,32.6191,25586.0
2016-09-20 12:00:00,48.03,48.06,47.97,48.0,9234.0,32.6055,32.6259,32.5648,32.5852,9234.0
2016-09-20 12:05:00,47.99,48.02,47.87,47.89,8200.0,32.5784,32.5987,32.4969,32.5105,8200.0
2016-09-20 12:10:00,47.89,47.89,47.73,47.75,21250.0,32.5105,32.5105,32.4019,32.4154,21250.0
2016-09-20 12:15:00,47.76,47.81,47.75,47.75,5700.0,32.4222,32.4562,32.4154,32.4154,5700.0
2016-09-20 12:20:00,47.74,47.76,47.64,47.67,18687.0,32.4086,32.4222,32.3408,32.3611,18687.0
2016-09-20 12:25:00,47.67,47.75,47.67,47.68,22230.0,32.3611,32.4154,32.3611,32.3679,22230.0
2016-09-20 12:30:00,47.69,47.74,47.59,47.59,19198.0,32.3747,32.4086,32.3068,32.3068,19198.0
2016-09-20 12:35:00,47.57,47.58,47.5,47.56,7800.0,32.2932,32.3,32.2457,32.2865,7800.0
2016-09-20 12:40:00,47.58,47.58,47.4,47.4,12836.0,32.3,32.3,32.1778,32.1778,12836.0
2016-09-20 12:45:00,47.38,47.44,47.3,47.3,43163.0,32.1643,32.205,32.11,32.11,43163.0
2016-09-20 12:50:00,47.31,47.48,47.27,47.42,41701.0,32.1167,32.2321,32.0896,32.1914,41701.0
2016-09-20 12:55:00,47.4,47.42,47.24,47.25,6820.0,32.1778,32.1914,32.0692,32.076,6820.0
2016-09-20 13:00:00,47.27,47.29,47.21,47.25,9542.0,32.0896,32.1032,32.0489,32.076,9542.0
2016-09-20 13:05:00,47.22,47.38,47.22,47.34,13600.0,32.0556,32.1643,32.0556,32.1371,13600.0
2016-09-20 13:10:00,47.32,47.36,47.28,47.32,6233.0,32.1235,32.1507,32.0964,32.1235,6233.0
2016-09-20 13:15:00,47.31,47.42,47.31,47.42,9584.0,32.1167,32.1914,32.1167,32.1914,9584.0
2016-09-20 13:20:00,47.39,47.43,47.37,47.41,5484.0,32.171,32.1982,32.1575,32.1846,5484.0
2016-09-20 13:25:00,47.4,47.49,47.37,47.38,8439.0,32.1778,32.2389,32.1575,32.1643,8439.0
2016-09-20 13:30:00,47.38,47.49,47.35,47.47,9667.0,32.1643,32.2389,32.1439,32.2254,9667.0
2016-09-20 13:35:00,47.47,47.51,47.44,47.51,10500.0,32.2254,32.2525,32.205,32.2525,10500.0
2016-09-20 13:40:00,47.51,47.51,47.43,47.47,5100.0,32.2525,32.2525,32.1982,32.2254,5100.0
2016-09-20 13:45:00,47.49,47.51,47.48,47.5,6904.0,32.2389,32.2525,32.2321,32.2457,6904.0
2016-09-20 13:50:00,47.51,47.56,47.49,47.49,9100.0,32.2525,32.2865,32.2389,32.2389,9100.0
2016-09-20 13:55:00,47.48,47.64,47.47,47.64,7849.0,32.2321,32.3408,32.2254,32.3408,7849.0
2016-09-20 14:00:00,47.65,47.66,47.48,47.53,10566.0,32.3476,32.3543,32.2321,32.2661,10566.0
2016-09-20 14:05:00,47.55,47.57,47.47,47.48,9400.0,32.2797,32.2932,32.2254,32.2321,9400.0
2016-09-20 14:10:00,47.49,47.55,47.49,47.55,7864.0,32.2389,32.2797,32.2389,32.2797,7864.0
2016-09-20 14:15:00,47.56,47.56,47.46,47.49,6154.0,32.2865,32.2865,32.2186,32.2389,6154.0
2016-09-20 14:20:00,47.49,47.52,47.46,47.52,9617.0,32.2389,32.2593,32.2186,32.2593,9617.0
2016-09-20 14:25:00,47.52,47.59,47.5,47.58,13473.0,32.2593,32.3068,32.2457,32.3,13473.0
2016-09-20 14:30:00,47.58,47.62,47.49,47.51,12302.0,32.3,32.3272,32.2389,32.2525,12302.0
2016-09-20 14:35:00,47.51,47.56,47.49,47.53,9365.0,32.2525,32.2865,32.2389,32.2661,9365.0
2016-09-20 14:40:00,47.54,47.57,47.48,47.48,7067.0,32.2729,32.2932,32.2321,32.2321,7067.0
2016-09-20 14:45:00,47.49,47.52,47.47,47.49,10464.0,32.2389,32.2593,32.2254,32.2389,10464.0
2016-09-20 14:50:00,47.5,47.53,47.5,47.53,5988.0,32.2457,32.2661,32.2457,32.2661,5988.0
2016-09-20 14:55:00,47.51,47.52,47.37,47.4,12755.0,32.2525,32.2593,32.1575,32.1778,12755.0
2016-09-20 15:00:00,47.4,47.44,47.34,47.36,10171.0,32.1778,32.205,32.1371,32.1507,10171.0
2016-09-20 15:05:00,47.35,47.45,47.35,47.43,10454.0,32.1439,32.2118,32.1439,32.1982,10454.0
2016-09-20 15:10:00,47.43,47.48,47.42,47.44,7573.0,32.1982,32.2321,32.1914,32.205,7573.0
2016-09-20 15:15:00,47.43,47.43,47.38,47.39,12888.0,32.1982,32.1982,32.1643,32.171,12888.0
2016-09-20 15:20:00,47.39,47.39,47.35,47.35,13181.0,32.171,32.171,32.1439,32.1439,13181.0
2016-09-20 15:25:00,47.36,47.44,47.36,47.43,16402.0,32.1507,32.205,32.1507,32.1982,16402.0
2016-09-20 15:30:00,47.42,47.44,47.36,47.39,12947.0,32.1914,32.205,32.1507,32.171,12947.0
2016-09-20 15:35:00,47.39,47.4,47.34,47.4,28096.0,32.171,32.1778,32.1371,32.1778,28096.0
2016-09-20 15:40:00,47.41,47.42,47.33,47.36,22524.0,32.1846,32.1914,32.1303,32.1507,22524.0
2016-09-20 15:45:00,47.37,47.39,47.33,47.34,30741.0,32.1575,32.171,32.1303,32.1371,30741.0
2016-09-20 15:50:00,47.34,47.39,47.32,47.34,56212.0,32.1371,32.171,32.1235,32.1371,56212.0
2016-09-20 15:55:00,47.34,47.43,47.27,47.29,81006.0,32.1371,32.1982,32.0896,32.1032,81006.0
2016-09-21 09:30:00,48.09,48.45,48.02,48.11,41910.0,32.6462,32.8906,32.5987,32.6598,41910.0
2016-09-21 09:35:00,48.06,48.29,48.05,48.1,47319.0,32.6259,32.782,32.6191,32.653,47319.0
2016-09-21 09:40:00,48.09,48.3,48.05,48.08,69374.0,32.6462,32.7888,32.6191,32.6395,69374.0
2016-09-21 09:45:00,48.11,48.41,48.11,48.28,98946.0,32.6598,32.8635,32.6598,32.7752,98946.0
2016-09-21 09:50:00,48.28,48.38,48.17,48.33,33944.0,32.7752,32.8431,32.7006,32.8092,33944.0
2016-09-21 09:55:00,48.33,48.47,48.18,48.27,44701.0,32.8092,32.9042,32.7073,32.7684,44701.0
2016-09-21 10:00:00,48.29,48.45,48.25,48.41,57655.0,32.782,32.8906,32.7549,32.8635,57655.0
2016-09-21 10:05:00,48.41,48.59,48.41,48.49,46934.0,32.8635,32.9857,32.8635,32.9178,46934.0
2016-09-21 10:10:00,48.49,48.61,48.46,48.58,68061.0,32.9178,32.9993,32.8974,32.9789,68061.0
2016-09-21 10:15:00,48.57,48.7,48.44,48.51,47473.0,32.9721,33.0604,32.8838,32.9314,47473.0
2016-09-21 10:20:00,48.51,48.74,48.49,48.55,40622.0,32.9314,33.0875,32.9178,32.9585,40622.0
2016-09-21 10:25:00,48.53,48.64,48.48,48.64,56328.0,32.9449,33.0196,32.911,33.0196,56328.0
2016-09-21 10:30:00,48.63,48.9,48.63,48.85,30214.0,33.0128,33.1961,33.0128,33.1622,30214.0
2016-09-21 10:35:00,48.86,48.92,48.68,48.7,20754.0,33.169,33.2097,33.0468,33.0604,20754.0
2016-09-21 10:40:00,48.69,48.81,48.69,48.75,40542.0,33.0536,33.135,33.0536,33.0943,40542.0
2016-09-21 10:45:00,48.75,48.75,48.47,48.56,48729.0,33.0943,33.0943,32.9042,32.9653,48729.0
2016-09-21 10:50:00,48.55,48.55,48.09,48.34,116393.0,32.9585,32.9585,32.6462,32.816,116393.0
2016-09-21 10:55:00,48.36,48.4,48.0,48.07,109991.0,32.8295,32.8567,32.5852,32.6327,109991.0
2016-09-21 11:00:00,48.06,48.15,47.91,48.13,79224.0,32.6259,32.687,32.5241,32.6734,79224.0
2016-09-21 11:05:00,48.14,48.25,48.09,48.11,55031.0,32.6802,32.7549,32.6462,32.6598,55031.0
2016-09-21 11:10:00,48.12,48.28,48.11,48.26,58264.0,32.6666,32.7752,32.6598,32.7617,58264.0
2016-09-21 11:15:00,48.26,48.4,48.17,48.35,67329.0,32.7617,32.8567,32.7006,32.8228,67329.0
2016-09-21 11:20:00,48.35,48.39,48.21,48.23,18502.0,32.8228,32.8499,32.7277,32.7413,18502.0
2016-09-21 11:25:00,48.24,48.39,48.24,48.34,21300.0,32.7481,32.8499,32.7481,32.816,21300.0
2016-09-21 11:30:00,48.35,48.5,48.34,48.49,24164.0,32.8228,32.9246,32.816,32.9178,24164.0
2016-09-21 11:35:00,48.52,48.77,48.52,48.76,30158.0,32.9382,33.1079,32.9382,33.1011,30158.0
2016-09-21 11:40:00,48.77,48.78,48.42,48.42,16214.0,33.1079,33.1147,32.8703,32.8703,16214.0
2016-09-21 11:45:00,48.46,48.53,48.33,48.5,19277.0,32.8974,32.9449,32.8092,32.9246,19277.0
2016-09-21 11:50:00,48.5,48.54,48.38,48.41,7775.0,32.9246,32.9517,32.8431,32.8635,7775.0
2016-09-21 11:55:00,48.39,48.6,48.39,48.6,7731.0,32.8499,32.9925,32.8499,32.9925,7731.0
2016-09-21 12:00:00,48.57,48.59,48.49,48.59,8177.0,32.9721,32.9857,32.9178,32.9857,8177.0
2016-09-21 12:05:00,48.59,48.61,48.52,48.57,25763.0,32.9857,32.9993,32.9382,32.9721,25763.0
2016-09-21 12:10:00,48.57,48.62,48.56,48.57,6683.0,32.9721,33.006,32.9653,32.9721,6683.0
2016-09-21 12:15:00,48.58,48.69,48.53,48.59,28168.0,32.9789,33.0536,32.9449,32.9857,28168.0
2016-09-21 12:20:00,48.6,48.6,48.54,48.56,30690.0,32.9925,32.9925,32.9517,32.9653,30690.0
2016-09-21 12:25:00,48.55,48.61,48.55,48.59,22194.0,32.9585,32.9993,32.9585,32.9857,22194.0
2016-09-21 12:30:00,48.58,48.63,48.57,48.6,6600.0,32.9789,33.0128,32.9721,32.9925,6600.0
2016-09-21 12:35:00,48.6,48.69,48.59,48.66,6459.0,32.9925,33.0536,32.9857,33.0332,6459.0
2016-09-21 12:40:00,48.65,48.66,48.56,48.57,8518.0,33.0264,33.0332,32.9653,32.9721,8518.0
2016-09-21 12:45:00,48.56,48.56,48.38,48.42,7270.0,32.9653,32.9653,32.8431,32.8703,7270.0
2016-09-21 12:50:00,48.43,48.5,48.43,48.5,5400.0,32.8771,32.9246,32.8771,32.9246,5400.0
2016-09-21 12:55:00,48.5,48.5,48.41,48.41,11688.0,32.9246,32.9246,32.8635,32.8635,11688.0
2016-09-21 13:00:00,48.42,48.6,48.42,48.59,12780.0,32.8703,32.9925,32.8703,32.9857,12780.0
2016-09-21 13:05:00,48.59,48.6,48.52,48.52,6100.0,32.9857,32.9925,32.9382,32.9382,6100.0
2016-09-21 13:10:00,48.51,48.53,48.47,48.51,9300.0,32.9314,32.9449,32.9042,32.9314,9300.0
2016-09-21 13:15:00,48.47,48.53,48.4,48.52,16885.0,32.9042,32.9449,32.8567,32.9382,16885.0
2016-09-21 13:20:00,48.52,48.59,48.51,48.59,6632.0,32.9382,32.9857,32.9314,32.9857,6632.0
2016-09-21 13:25:00,48.6,48.63,48.56,48.57,13068.0,32.9925,33.0128,32.9653,32.9721,13068.0
2016-09-21 13:30:00,48.55,48.59,48.5,48.59,12438.0,32.9585,32.9857,32.9246,32.9857,12438.0
2016-09-21 13:35:00,48.59,48.64,48.57,48.63,16352.0,32.9857,33.0196,32.9721,33.0128,16352.0
2016-09-21 13:40:00,48.63,48.64,48.56,48.57,9743.0,33.0128,33.0196,32.9653,32.9721,9743.0
2016-09-21 13:45:00,48.56,48.73,48.54,48.73,16146.0,32.9653,33.0807,32.9517,33.0807,16146.0
2016-09-21 13:50:00,48.71,48.83,48.7,48.77,27013.0,33.0671,33.1486,33.0604,33.1079,27013.0
2016-09-21 13:55:00,48.77,48.84,48.63,48.79,36751.0,33.1079,33.1554,33.0128,33.1214,36751.0
2016-09-21 14:00:00,48.82,49.15,48.73,48.93,58575.0,33.1418,33.3658,33.0807,33.2165,58575.0
2016-09-21 14:05:00,48.97,49.13,48.97,49.11,12251.0,33.2436,33.3523,33.2436,33.3387,12251.0
2016-09-21 14:10:00,49.11,49.29,49.08,49.22,29540.0,33.3387,33.4609,33.3183,33.4134,29540.0
2016-09-21 14:15:00,49.26,49.3,49.09,49.11,22786.0,33.4405,33.4677,33.3251,33.3387,22786.0
2016-09-21 14:20:00,49.14,49.34,49.11,49.23,20173.0,33.359,33.4948,33.3387,33.4201,20173.0
2016-09-21 14:25:00,49.23,49.25,49.01,49.1,50209.0,33.4201,33.4337,33.2708,33.3319,50209.0
2016-09-21 14:30:00,49.09,49.14,49.05,49.14,15847.0,33.3251,33.359,33.298,33.359,15847.0
2016-09-21 14:35:00,49.13,49.34,49.11,49.29,27967.0,33.3523,33.4948,33.3387,33.4609,27967.0
2016-09-21 14:40:00,49.29,49.32,49.21,49.24,13381.0,33.4609,33.4812,33.4066,33.4269,13381.0
2016-09-21 14:45:00,49.24,49.26,49.05,49.17,33582.0,33.4269,33.4405,33.298,33.3794,33582.0
2016-09-21 14:50:00,49.19,49.25,49.13,49.19,23715.0,33.393,33.4337,33.3523,33.393,23715.0
2016-09-21 14:55:00,49.2,49.33,49.16,49.32,23758.0,33.3998,33.488,33.3726,33.4812,23758.0
2016-09-21 15:00:00,49.3,49.37,49.24,49.34,13699.0,33.4677,33.5152,33.4269,33.4948,13699.0
2016-09-21 15:05:00,49.33,49.41,49.33,49.38,16076.0,33.488,33.5423,33.488,33.522,16076.0
2016-09-21 15:10:00,49.35,49.48,49.33,49.45,13294.0,33.5016,33.5899,33.488,33.5695,13294.0
2016-09-21 15:15:00,49.44,49.48,49.38,49.43,28312.0,33.5627,33.5899,33.522,33.5559,28312.0
2016-09-21 15:20:00,49.43,49.51,49.39,49.42,33635.0,33.5559,33.6102,33.5288,33.5491,33635.0
2016-09-21 15:25:00,49.41,49.42,49.13,49.14,30770.0,33.5423,33.5491,33.3523,33.359,30770.0
2016-09-21 15:30:00,49.13,49.27,49.13,49.27,45207.0,33.3523,33.4473,33.3523,33.4473,45207.0
2016-09-21 15:35:00,49.27,49.28,49.15,49.21,32381.0,33.4473,33.4541,33.3658,33.4066,32381.0
2016-09-21 15:40:00,49.21,49.27,49.18,49.26,42717.0,33.4066,33.4473,33.3862,33.4405,42717.0
2016-09-21 15:45:00,49.28,49.43,49.27,49.3,50837.0,33.4541,33.5559,33.4473,33.4677,50837.0
2016-09-21 15:50:00,49.29,49.3,49.26,49.27,78785.0,33.4609,33.4677,33.4405,33.4473,78785.0
2016-09-21 15:55:00,49.27,49.35,49.26,49.34,119517.0,33.4473,33.5016,33.4405,33.4948,119517.0
2016-09-22 09:30:00,49.94,50.68,49.79,50.49,57658.0,33.9021,34.4045,33.8003,34.2755,57658.0
2016-09-22 09:35:00,50.46,50.72,50.14,50.3,48314.0,34.2551,34.4316,34.0379,34.1465,48314.0
2016-09-22 09:40:00,50.3,50.49,50.25,50.42,30431.0,34.1465,34.2755,34.1126,34.228,30431.0
2016-09-22 09:45:00,50.4,50.67,50.4,50.66,50340.0,34.2144,34.3977,34.2144,34.3909,50340.0
2016-09-22 09:50:00,50.67,50.81,50.53,50.81,102792.0,34.3977,34.4927,34.3027,34.4927,102792.0
2016-09-22 09:55:00,50.83,50.87,50.73,50.84,43209.0,34.5063,34.5335,34.4384,34.5131,43209.0
2016-09-22 10:00:00,50.82,50.82,50.61,50.76,55431.0,34.4995,34.4995,34.357,34.4588,55431.0
2016-09-22 10:05:00,50.77,50.78,50.45,50.46,84749.0,34.4656,34.4724,34.2484,34.2551,84749.0
2016-09-22 10:10:00,50.46,50.5,50.19,50.36,49876.0,34.2551,34.2823,34.0718,34.1873,49876.0
2016-09-22 10:15:00,50.33,50.5,50.11,50.12,37782.0,34.1669,34.2823,34.0175,34.0243,37782.0
2016-09-22 10:20:00,50.14,50.14,49.83,49.95,130304.0,34.0379,34.0379,33.8275,33.9089,130304.0
2016-09-22 10:25:00,49.99,50.2,49.9,49.95,58741.0,33.9361,34.0786,33.875,33.9089,58741.0
2016-09-22 10:30:00,49.97,50.01,49.78,49.78,28610.0,33.9225,33.9497,33.7935,33.7935,28610.0
2016-09-22 10:35:00,49.8,49.87,49.68,49.68,36795.0,33.8071,33.8546,33.7256,33.7256,36795.0
2016-09-22 10:40:00,49.68,49.77,49.55,49.56,43097.0,33.7256,33.7867,33.6374,33.6442,43097.0
2016-09-22 10:45:00,49.57,49.64,49.43,49.47,28675.0,33.651,33.6985,33.5559,33.5831,28675.0
2016-09-22 10:50:00,49.47,49.51,49.34,49.47,41941.0,33.5831,33.6102,33.4948,33.5831,41941.0
2016-09-22 10:55:00,49.48,49.56,49.31,49.38,68894.0,33.5899,33.6442,33.4745,33.522,68894.0
2016-09-22 11:00:00,49.39,49.5,49.36,49.4,31500.0,33.5288,33.6034,33.5084,33.5356,31500.0
2016-09-22 11:05:00,49.39,49.48,49.3,49.31,19818.0,33.5288,33.5899,33.4677,33.4745,19818.0
2016-09-22 11:10:00,49.31,49.33,49.13,49.33,39537.0,33.4745,33.488,33.3523,33.488,39537.0
2016-09-22 11:15:00,49.34,49.37,49.22,49.33,152159.0,33.4948,33.5152,33.4134,33.488,152159.0
2016-09-22 11:20:00,49.34,49.36,49.27,49.28,39196.0,33.4948,33.5084,33.4473,33.4541,39196.0
2016-09-22 11:25:00,49.29,49.36,49.11,49.13,28079.0,33.4609,33.5084,33.3387,33.3523,28079.0
2016-09-22 11:30:00,49.14,49.2,48.99,49.06,117027.0,33.359,33.3998,33.2572,33.3047,117027.0
2016-09-22 11:35:00,49.06,49.1,48.9,49.0,26958.0,33.3047,33.3319,33.1961,33.264,26958.0
2016-09-22 11:40:00,49.02,49.14,48.93,48.93,15901.0,33.2776,33.359,33.2165,33.2165,15901.0
2016-09-22 11:45:00,48.94,48.96,48.7,48.76,68830.0,33.2233,33.2369,33.0604,33.1011,68830.0
2016-09-22 11:50:00,48.76,48.76,48.62,48.69,12904.0,33.1011,33.1011,33.006,33.0536,12904.0
2016-09-22 11:55:00,48.65,48.71,48.51,48.58,25457.0,33.0264,33.0671,32.9314,32.9789,25457.0
2016-09-22 12:00:00,48.58,48.85,48.56,48.85,32430.0,32.9789,33.1622,32.9653,33.1622,32430.0
2016-09-22 12:05:00,48.83,48.89,48.81,48.84,15541.0,33.1486,33.1893,33.135,33.1554,15541.0
2016-09-22 12:10:00,48.83,48.84,48.71,48.79,7900.0,33.1486,33.1554,33.0671,33.1214,7900.0
2016-09-22 12:15:00,48.78,48.83,48.7,48.83,31140.0,33.1147,33.1486,33.0604,33.1486,31140.0
2016-09-22 12:20:00,48.83,48.92,48.82,48.91,8484.0,33.1486,33.2097,33.1418,33.2029,8484.0
2016-09-22 12:25:00,48.92,48.94,48.8,48.83,4600.0,33.2097,33.2233,33.1282,33.1486,4600.0
2016-09-22 12:30:00,48.86,48.91,48.83,48.83,8262.0,33.169,33.2029,33.1486,33.1486,8262.0
2016-09-22 12:35:00,48.84,48.91,48.82,48.89,4281.0,33.1554,33.2029,33.1418,33.1893,4281.0
2016-09-22 12:40:00,48.91,48.91,48.75,48.82,14239.0,33.2029,33.2029,33.0943,33.1418,14239.0
2016-09-22 12:45:00,48.82,48.92,48.81,48.91,5271.0,33.1418,33.2097,33.135,33.2029,5271.0
2016-09-22 12:50:00,48.92,48.94,48.89,48.91,5420.0,33.2097,33.2233,33.1893,33.2029,5420.0
2016-09-22 12:55:00,48.89,48.89,48.73,48.8,8619.0,33.1893,33.1893,33.0807,33.1282,8619.0
2016-09-22 13:00:00,48.8,48.94,48.79,48.94,18452.0,33.1282,33.2233,33.1214,33.2233,18452.0
2016-09-22 13:05:00,48.92,49.01,48.92,48.96,8559.0,33.2097,33.2708,33.2097,33.2369,8559.0
2016-09-22 13:10:00,49.0,49.0,48.88,48.91,7670.0,33.264,33.264,33.1825,33.2029,7670.0
2016-09-22 13:15:00,48.91,48.97,48.87,48.91,18194.0,33.2029,33.2436,33.1758,33.2029,18194.0
2016-09-22 13:20:00,48.92,48.92,48.85,48.89,11348.0,33.2097,33.2097,33.1622,33.1893,11348.0
2016-09-22 13:25:00,48.9,48.91,48.78,48.84,44704.0,33.1961,33.2029,33.1147,33.1554,44704.0
2016-09-22 13:30:00,48.88,49.03,48.88,48.98,14526.0,33.1825,33.2844,33.1825,33.2504,14526.0
2016-09-22 13:35:00,49.01,49.19,48.98,49.14,13729.0,33.2708,33.393,33.2504,33.359,13729.0
2016-09-22 13:40:00,49.19,49.23,49.15,49.22,13274.0,33.393,33.4201,33.3658,33.4134,13274.0
2016-09-22 13:45:00,49.21,49.25,49.18,49.2,11363.0,33.4066,33.4337,33.3862,33.3998,11363.0
2016-09-22 13:50:00,49.23,49.25,49.2,49.23,9898.0,33.4201,33.4337,33.3998,33.4201,9898.0
2016-09-22 13:55:00,49.22,49.29,49.2,49.29,7776.0,33.4134,33.4609,33.3998,33.4609,7776.0
2016-09-22 14:00:00,49.28,49.29,49.12,49.13,13565.0,33.4541,33.4609,33.3455,33.3523,13565.0
2016-09-22 14:05:00,49.13,49.14,49.01,49.01,9761.0,33.3523,33.359,33.2708,33.2708,9761.0
2016-09-22 14:10:00,49.01,49.12,48.86,48.86,13731.0,33.2708,33.3455,33.169,33.169,13731.0
2016-09-22 14:15:00,48.88,48.93,48.86,48.89,16105.0,33.1825,33.2165,33.169,33.1893,16105.0
2016-09-22 14:20:00,48.89,48.92,48.83,48.83,90107.0,33.1893,33.2097,33.1486,33.1486,90107.0
2016-09-22 14:25:00,48.82,49.05,48.8,49.05,17273.0,33.1418,33.298,33.1282,33.298,17273.0
2016-09-22 14:30:00,49.02,49.06,48.87,48.96,29269.0,33.2776,33.3047,33.1758,33.2369,29269.0
2016-09-22 14:35:00,48.92,49.04,48.92,48.96,13084.0,33.2097,33.2912,33.2097,33.2369,13084.0
2016-09-22 14:40:00,48.96,49.02,48.94,48.94,10250.0,33.2369,33.2776,33.2233,33.2233,10250.0
2016-09-22 14:45:00,48.98,49.04,48.94,49.0,17827.0,33.2504,33.2912,33.2233,33.264,17827.0
2016-09-22 14:50:00,49.01,49.12,48.95,49.11,50954.0,33.2708,33.3455,33.2301,33.3387,50954.0
2016-09-22 14:55:00,49.1,49.11,49.04,49.08,13933.0,33.3319,33.3387,33.2912,33.3183,13933.0
2016-09-22 15:00:00,49.07,49.18,49.01,49.18,23789.0,33.3115,33.3862,33.2708,33.3862,23789.0
2016-09-22 15:05:00,49.18,49.31,49.18,49.31,21878.0,33.3862,33.4745,33.3862,33.4745,21878.0
2016-09-22 15:10:00,49.31,49.4,49.3,49.38,22891.0,33.4745,33.5356,33.4677,33.522,22891.0
2016-09-22 15:15:00,49.38,49.38,49.29,49.29,16714.0,33.522,33.522,33.4609,33.4609,16714.0
2016-09-22 15:20:00,49.27,49.28,49.15,49.19,10877.0,33.4473,33.4541,33.3658,33.393,10877.0
2016-09-22 15:25:00,49.19,49.35,49.19,49.35,22271.0,33.393,33.5016,33.393,33.5016,22271.0
2016-09-22 15:30:00,49.36,49.4,49.22,49.22,33552.0,33.5084,33.5356,33.4134,33.4134,33552.0
2016-09-22 15:35:00,49.23,49.27,49.21,49.21,25367.0,33.4201,33.4473,33.4066,33.4066,25367.0
2016-09-22 15:40:00,49.22,49.28,49.2,49.25,39502.0,33.4134,33.4541,33.3998,33.4337,39502.0
2016-09-22 15:45:00,49.25,49.25,49.09,49.11,40592.0,33.4337,33.4337,33.3251,33.3387,40592.0
2016-09-22 15:50:00,49.11,49.14,49.08,49.09,30684.0,33.3387,33.359,33.3183,33.3251,30684.0
2016-09-22 15:55:00,49.09,49.18,49.04,49.08,76947.0,33.3251,33.3862,33.2912,33.3183,76947.0
2016-09-23 09:30:00,49.1,49.36,48.82,49.23,31525.0,33.3319,33.5084,33.1418,33.4201,31525.0
2016-09-23 09:35:00,49.22,49.47,49.03,49.41,38052.0,33.4134,33.5831,33.2844,33.5423,38052.0
2016-09-23 09:40:00,49.45,49.8,49.25,49.36,27429.0,33.5695,33.8071,33.4337,33.5084,27429.0
2016-09-23 09:45:00,49.28,49.48,49.26,49.45,33301.0,33.4541,33.5899,33.4405,33.5695,33301.0
2016-09-23 09:50:00,49.5,49.58,49.38,49.47,17879.0,33.6034,33.6577,33.522,33.5831,17879.0
2016-09-23 09:55:00,49.44,49.58,49.32,49.32,44159.0,33.5627,33.6577,33.4812,33.4812,44159.0
2016-09-23 10:00:00,49.33,49.49,49.25,49.45,19365.0,33.488,33.5966,33.4337,33.5695,19365.0
2016-09-23 10:05:00,49.47,49.47,49.32,49.34,13645.0,33.5831,33.5831,33.4812,33.4948,13645.0
2016-09-23 10:10:00,49.35,49.35,49.22,49.25,35246.0,33.5016,33.5016,33.4134,33.4337,35246.0
2016-09-23 10:15:00,49.26,49.29,49.19,49.21,26730.0,33.4405,33.4609,33.393,33.4066,26730.0
2016-09-23 10:20:00,49.22,49.39,49.22,49.33,24734.0,33.4134,33.5288,33.4134,33.488,24734.0
2016-09-23 10:25:00,49.33,49.52,49.33,49.47,9922.0,33.488,33.617,33.488,33.5831,9922.0
2016-09-23 10:30:00,49.46,49.48,49.18,49.21,28709.0,33.5763,33.5899,33.3862,33.4066,28709.0
2016-09-23 10:35:00,49.23,49.33,49.22,49.24,20687.0,33.4201,33.488,33.4134,33.4269,20687.0
2016-09-23 10:40:00,49.25,49.27,49.17,49.25,24188.0,33.4337,33.4473,33.3794,33.4337,24188.0
2016-09-23 10:45:00,49.25,49.26,49.19,49.25,21014.0,33.4337,33.4405,33.393,33.4337,21014.0
2016-09-23 10:50:00,49.24,49.26,49.21,49.23,24601.0,33.4269,33.4405,33.4066,33.4201,24601.0
2016-09-23 10:55:00,49.23,49.33,49.21,49.26,31756.0,33.4201,33.488,33.4066,33.4405,31756.0
2016-09-23 11:00:00,49.26,49.32,49.26,49.27,20108.0,33.4405,33.4812,33.4405,33.4473,20108.0
2016-09-23 11:05:00,49.29,49.31,49.2,49.21,16418.0,33.4609,33.4745,33.3998,33.4066,16418.0
2016-09-23 11:10:00,49.2,49.24,49.17,49.18,23712.0,33.3998,33.4269,33.3794,33.3862,23712.0
2016-09-23 11:15:00,49.19,49.21,49.08,49.2,36250.0,33.393,33.4066,33.3183,33.3998,36250.0
2016-09-23 11:20:00,49.21,49.23,49.15,49.17,19948.0,33.4066,33.4201,33.3658,33.3794,19948.0
2016-09-23 11:25:00,49.18,49.26,49.14,49.18,34218.0,33.3862,33.4405,33.359,33.3862,34218.0
2016-09-23 11:30:00,49.18,49.25,49.15,49.18,20746.0,33.3862,33.4337,33.3658,33.3862,20746.0
2016-09-23 11:35:00,49.17,49.19,49.13,49.17,21981.0,33.3794,33.393,33.3523,33.3794,21981.0
2016-09-23 11:40:00,49.18,49.19,49.13,49.16,35883.0,33.3862,33.393,33.3523,33.3726,35883.0
2016-09-23 11:45:00,49.16,49.19,48.87,48.87,64310.0,33.3726,33.393,33.1758,33.1758,64310.0
2016-09-23 11:50:00,48.87,48.87,48.53,48.59,63267.0,33.1758,33.1758,32.9449,32.9857,63267.0
2016-09-23 11:55:00,48.59,48.62,48.33,48.45,53585.0,32.9857,33.006,32.8092,32.8906,53585.0
2016-09-23 12:00:00,48.43,48.45,48.24,48.24,43307.0,32.8771,32.8906,32.7481,32.7481,43307.0
2016-09-23 12:05:00,48.26,48.28,48.12,48.14,35871.0,32.7617,32.7752,32.6666,32.6802,35871.0
2016-09-23 12:10:00,48.15,48.19,48.02,48.03,40065.0,32.687,32.7141,32.5987,32.6055,40065.0
2016-09-23 12:15:00,48.03,48.14,47.96,47.99,68257.0,32.6055,32.6802,32.558,32.5784,68257.0
2016-09-23 12:20:00,48.0,48.11,47.89,48.11,33832.0,32.5852,32.6598,32.5105,32.6598,33832.0
2016-09-23 12:25:00,48.1,48.31,48.06,48.31,20633.0,32.653,32.7956,32.6259,32.7956,20633.0
2016-09-23 12:30:00,48.32,48.38,48.24,48.38,44301.0,32.8024,32.8431,32.7481,32.8431,44301.0
2016-09-23 12:35:00,48.38,48.38,48.01,48.01,24377.0,32.8431,32.8431,32.5919,32.5919,24377.0
2016-09-23 12:40:00,48.03,48.07,47.89,47.91,47889.0,32.6055,32.6327,32.5105,32.5241,47889.0
2016-09-23 12:45:00,47.92,47.93,47.86,47.87,20408.0,32.5308,32.5376,32.4901,32.4969,20408.0
2016-09-23 12:50:00,47.87,47.93,47.85,47.9,30262.0,32.4969,32.5376,32.4833,32.5173,30262.0
2016-09-23 12:55:00,47.89,47.93,47.86,47.91,22834.0,32.5105,32.5376,32.4901,32.5241,22834.0
2016-09-23 13:00:00,47.89,47.89,47.79,47.79,31246.0,32.5105,32.5105,32.4426,32.4426,31246.0
2016-09-23 13:05:00,47.78,47.82,47.64,47.65,37037.0,32.4358,32.463,32.3408,32.3476,37037.0
2016-09-23 13:10:00,47.66,47.7,47.46,47.5,43555.0,32.3543,32.3815,32.2186,32.2457,43555.0
2016-09-23 13:15:00,47.51,47.52,47.24,47.28,134281.0,32.2525,32.2593,32.0692,32.0964,134281.0
2016-09-23 13:20:00,47.28,47.28,47.06,47.06,41753.0,32.0964,32.0964,31.947,31.947,41753.0
2016-09-23 13:25:00,47.08,47.34,47.03,47.32,117459.0,31.9606,32.1371,31.9267,32.1235,117459.0
2016-09-23 13:30:00,47.32,47.42,47.28,47.35,73793.0,32.1235,32.1914,32.0964,32.1439,73793.0
2016-09-23 13:35:00,47.35,47.4,47.18,47.22,73793.0,32.1439,32.1778,32.0285,32.0556,73793.0
2016-09-23 13:40:00,47.2,47.2,46.99,47.01,62044.0,32.0421,32.0421,31.8995,31.9131,62044.0
2016-09-23 13:45:00,47.02,47.16,47.0,47.15,49889.0,31.9199,32.0149,31.9063,32.0081,49889.0
2016-09-23 13:50:00,47.14,47.14,47.07,47.12,33302.0,32.0013,32.0013,31.9538,31.9878,33302.0
2016-09-23 13:55:00,47.11,47.25,47.09,47.2,44829.0,31.981,32.076,31.9674,32.0421,44829.0
2016-09-23 14:00:00,47.2,47.26,47.15,47.21,35507.0,32.0421,32.0828,32.0081,32.0489,35507.0
2016-09-23 14:05:00,47.21,47.27,47.13,47.23,40658.0,32.0489,32.0896,31.9945,32.0624,40658.0
2016-09-23 14:10:00,47.24,47.24,47.15,47.16,8331.0,32.0692,32.0692,32.0081,32.0149,8331.0
2016-09-23 14:15:00,47.13,47.32,47.13,47.31,8875.0,31.9945,32.1235,31.9945,32.1167,8875.0
2016-09-23 14:20:00,47.3,47.31,47.18,47.19,12300.0,32.11,32.1167,32.0285,32.0353,12300.0
2016-09-23 14:25:00,47.17,47.24,47.13,47.21,19159.0,32.0217,32.0692,31.9945,32.0489,19159.0
2016-09-23 14:30:00,47.21,47.35,47.18,47.35,51981.0,32.0489,32.1439,32.0285,32.1439,51981.0
2016-09-23 14:35:00,47.32,47.52,47.22,47.45,42609.0,32.1235,32.2593,32.0556,32.2118,42609.0
2016-09-23 14:40:00,47.44,47.44,47.34,47.37,16709.0,32.205,32.205,32.1371,32.1575,16709.0
2016-09-23 14:45:00,47.37,47.44,47.37,47.38,12806.0,32.1575,32.205,32.1575,32.1643,12806.0
2016-09-23 14:50:00,47.38,47.41,47.34,47.41,8844.0,32.1643,32.1846,32.1371,32.1846,8844.0
2016-09-23 14:55:00,47.4,47.46,47.4,47.46,12592.0,32.1778,32.2186,32.1778,32.2186,12592.0
2016-09-23 15:00:00,47.45,47.65,47.45,47.64,14916.0,32.2118,32.3476,32.2118,32.3408,14916.0
2016-09-23 15:05:00,47.63,47.73,47.58,47.59,16141.0,32.334,32.4019,32.3,32.3068,16141.0
2016-09-23 15:10:00,47.58,47.58,47.48,47.52,13460.0,32.3,32.3,32.2321,32.2593,13460.0
2016-09-23 15:15:00,47.52,47.56,47.48,47.53,20880.0,32.2593,32.2865,32.2321,32.2661,20880.0
2016-09-23 15:20:00,47.54,47.54,47.38,47.43,62313.0,32.2729,32.2729,32.1643,32.1982,62313.0
2016-09-23 15:25:00,47.43,47.43,47.33,47.35,58613.0,32.1982,32.1982,32.1303,32.1439,58613.0
2016-09-23 15:30:00,47.36,47.55,47.31,47.53,59126.0,32.1507,32.2797,32.1167,32.2661,59126.0
2016-09-23 15:35:00,47.53,47.54,47.34,47.35,23835.0,32.2661,32.2729,32.1371,32.1439,23835.0
2016-09-23 15:40:00,47.34,47.36,47.29,47.3,65377.0,32.1371,32.1507,32.1032,32.11,65377.0
2016-09-23 15:45:00,47.3,47.33,47.15,47.16,65992.0,32.11,32.1303,32.0081,32.0149,65992.0
2016-09-23 15:50:00,47.16,47.19,47.11,47.12,82162.0,32.0149,32.0353,31.981,31.9878,82162.0
2016-09-23 15:55:00,47.11,47.21,47.1,47.13,182021.0,31.981,32.0489,31.9742,31.9945,182021.0
2016-09-26 09:30:00,47.65,47.78,47.32,47.58,29567.0,32.3476,32.4358,32.1235,32.3,29567.0
2016-09-26 09:35:00,47.49,48.0,47.42,47.87,25063.0,32.2389,32.5852,32.1914,32.4969,25063.0
2016-09-26 09:40:00,47.92,48.03,47.58,47.65,21512.0,32.5308,32.6055,32.3,32.3476,21512.0
2016-09-26 09:45:00,47.62,47.85,47.58,47.7,17099.0,32.3272,32.4833,32.3,32.3815,17099.0
2016-09-26 09:50:00,47.65,47.77,47.58,47.73,7466.0,32.3476,32.429,32.3,32.4019,7466.0
2016-09-26 09:55:00,47.76,47.77,47.38,47.45,8115.0,32.4222,32.429,32.1643,32.2118,8115.0
2016-09-26 10:00:00,47.46,47.48,47.13,47.18,22538.0,32.2186,32.2321,31.9945,32.0285,22538.0
2016-09-26 10:05:00,47.18,47.2,46.95,47.03,27350.0,32.0285,32.0421,31.8724,31.9267,27350.0
2016-09-26 10:10:00,47.06,47.33,47.02,47.32,56410.0,31.947,32.1303,31.9199,32.1235,56410.0
2016-09-26 10:15:00,47.35,47.47,47.35,47.38,20890.0,32.1439,32.2254,32.1439,32.1643,20890.0
2016-09-26 10:20:00,47.37,47.41,47.14,47.26,16280.0,32.1575,32.1846,32.0013,32.0828,16280.0
2016-09-26 10:25:00,47.26,47.32,47.2,47.24,20049.0,32.0828,32.1235,32.0421,32.0692,20049.0
2016-09-26 10:30:00,47.25,47.42,47.21,47.41,20554.0,32.076,32.1914,32.0489,32.1846,20554.0
2016-09-26 10:35:00,47.39,47.51,47.39,47.42,22144.0,32.171,32.2525,32.171,32.1914,22144.0
2016-09-26 10:40:00,47.41,47.48,47.33,47.35,14966.0,32.1846,32.2321,32.1303,32.1439,14966.0
2016-09-26 10:45:00,47.38,47.51,47.35,47.48,11305.0,32.1643,32.2525,32.1439,32.2321,11305.0
2016-09-26 10:50:00,47.45,47.5,47.41,47.5,23431.0,32.2118,32.2457,32.1846,32.2457,23431.0
2016-09-26 10:55:00,47.51,47.59,47.51,47.58,16910.0,32.2525,32.3068,32.2525,32.3,16910.0
2016-09-26 11:00:00,47.58,47.69,47.39,47.4,23903.0,32.3,32.3747,32.171,32.1778,23903.0
2016-09-26 11:05:00,47.4,47.59,47.39,47.5,40165.0,32.1778,32.3068,32.171,32.2457,40165.0
2016-09-26 11:10:00,47.53,47.72,47.52,47.61,24792.0,32.2661,32.3951,32.2593,32.3204,24792.0
2016-09-26 11:15:00,47.61,47.79,47.57,47.73,30470.0,32.3204,32.4426,32.2932,32.4019,30470.0
2016-09-26 11:20:00,47.72,47.83,47.62,47.63,20029.0,32.3951,32.4697,32.3272,32.334,20029.0
2016-09-26 11:25:00,47.68,47.68,47.51,47.54,17155.0,32.3679,32.3679,32.2525,32.2729,17155.0
2016-09-26 11:30:00,47.54,47.56,47.4,47.42,9816.0,32.2729,32.2865,32.1778,32.1914,9816.0
2016-09-26 11:35:00,47.42,47.56,47.42,47.54,6919.0,32.1914,32.2865,32.1914,32.2729,6919.0
2016-09-26 11:40:00,47.53,47.69,47.52,47.64,22760.0,32.2661,32.3747,32.2593,32.3408,22760.0
2016-09-26 11:45:00,47.64,47.71,47.57,47.59,6462.0,32.3408,32.3883,32.2932,32.3068,6462.0
2016-09-26 11:50:00,47.59,47.59,47.47,47.51,12307.0,32.3068,32.3068,32.2254,32.2525,12307.0
2016-09-26 11:55:00,47.52,47.52,47.36,47.43,10258.0,32.2593,32.2593,32.1507,32.1982,10258.0
2016-09-26 12:00:00,47.46,47.54,47.43,47.43,6183.0,32.2186,32.2729,32.1982,32.1982,6183.0
2016-09-26 12:05:00,47.41,47.43,47.26,47.26,10795.0,32.1846,32.1982,32.0828,32.0828,10795.0
2016-09-26 12:10:00,47.24,47.43,47.24,47.42,7904.0,32.0692,32.1982,32.0692,32.1914,7904.0
2016-09-26 12:15:00,47.43,47.59,47.42,47.5,12664.0,32.1982,32.3068,32.1914,32.2457,12664.0
2016-09-26 12:20:00,47.5,47.53,47.38,47.39,13527.0,32.2457,32.2661,32.1643,32.171,13527.0
2016-09-26 12:25:00,47.4,47.41,47.25,47.3,8335.0,32.1778,32.1846,32.076,32.11,8335.0
2016-09-26 12:30:00,47.3,47.3,47.2,47.27,15478.0,32.11,32.11,32.0421,32.0896,15478.0
2016-09-26 12:35:00,47.31,47.31,47.07,47.14,10679.0,32.1167,32.1167,31.9538,32.0013,10679.0
2016-09-26 12:40:00,47.14,47.14,47.03,47.13,8298.0,32.0013,32.0013,31.9267,31.9945,8298.0
2016-09-26 12:45:00,47.15,47.24,47.13,47.15,11066.0,32.0081,32.0692,31.9945,32.0081,11066.0
2016-09-26 12:50:00,47.16,47.23,47.13,47.18,10171.0,32.0149,32.0624,31.9945,32.0285,10171.0
2016-09-26 12:55:00,47.2,47.25,47.11,47.11,11692.0,32.0421,32.076,31.981,31.981,11692.0
2016-09-26 13:00:00,47.11,47.13,47.08,47.1,10592.0,31.981,31.9945,31.9606,31.9742,10592.0
2016-09-26 13:05:00,47.08,47.1,46.94,46.95,42455.0,31.9606,31.9742,31.8656,31.8724,42455.0
2016-09-26 13:10:00,46.95,47.03,46.95,47.01,13821.0,31.8724,31.9267,31.8724,31.9131,13821.0
2016-09-26 13:15:00,47.01,47.03,46.98,47.0,12954.0,31.9131,31.9267,31.8927,31.9063,12954.0
2016-09-26 13:20:00,47.0,47.02,46.97,46.97,9370.0,31.9063,31.9199,31.8859,31.8859,9370.0
2016-09-26 13:25:00,46.97,47.07,46.94,47.07,9121.0,31.8859,31.9538,31.8656,31.9538,9121.0
2016-09-26 13:30:00,47.08,47.17,47.07,47.15,7898.0,31.9606,32.0217,31.9538,32.0081,7898.0
2016-09-26 13:35:00,47.15,47.16,46.95,46.97,20076.0,32.0081,32.0149,31.8724,31.8859,20076.0
2016-09-26 13:40:00,46.97,47.01,46.96,47.0,6900.0,31.8859,31.9131,31.8791,31.9063,6900.0
2016-09-26 13:45:00,47.03,47.15,47.03,47.09,15443.0,31.9267,32.0081,31.9267,31.9674,15443.0
2016-09-26 13:50:00,47.11,47.14,47.09,47.14,11754.0,31.981,32.0013,31.9674,32.0013,11754.0
2016-09-26 13:55:00,47.13,47.13,47.04,47.05,6513.0,31.9945,31.9945,31.9334,31.9402,6513.0
2016-09-26 14:00:00,47.05,47.06,46.98,47.02,8974.0,31.9402,31.947,31.8927,31.9199,8974.0
2016-09-26 14:05:00,47.03,47.06,47.01,47.01,16394.0,31.9267,31.947,31.9131,31.9131,16394.0
2016-09-26 14:10:00,47.03,47.04,46.97,46.97,10947.0,31.9267,31.9334,31.8859,31.8859,10947.0
2016-09-26 14:15:00,46.96,47.01,46.95,47.0,13450.0,31.8791,31.9131,31.8724,31.9063,13450.0
2016-09-26 14:20:00,47.0,47.0,46.91,46.91,8789.0,31.9063,31.9063,31.8452,31.8452,8789.0
2016-09-26 14:25:00,46.92,46.97,46.86,46.87,12317.0,31.852,31.8859,31.8113,31.818,12317.0
2016-09-26 14:30:00,46.87,46.9,46.85,46.87,14268.0,31.818,31.8384,31.8045,31.818,14268.0
2016-09-26 14:35:00,46.9,46.91,46.8,46.8,9349.0,31.8384,31.8452,31.7705,31.7705,9349.0
2016-09-26 14:40:00,46.8,46.8,46.65,46.7,11954.0,31.7705,31.7705,31.6687,31.7026,11954.0
2016-09-26 14:45:00,46.72,46.89,46.7,46.86,19116.0,31.7162,31.8316,31.7026,31.8113,19116.0
2016-09-26 14:50:00,46.86,46.94,46.84,46.94,12233.0,31.8113,31.8656,31.7977,31.8656,12233.0
2016-09-26 14:55:00,46.93,46.94,46.83,46.91,14564.0,31.8588,31.8656,31.7909,31.8452,14564.0
2016-09-26 15:00:00,46.91,46.94,46.83,46.83,12172.0,31.8452,31.8656,31.7909,31.7909,12172.0
2016-09-26 15:05:00,46.85,46.94,46.84,46.89,13600.0,31.8045,31.8656,31.7977,31.8316,13600.0
2016-09-26 15:10:00,46.9,46.93,46.83,46.93,15674.0,31.8384,31.8588,31.7909,31.8588,15674.0
2016-09-26 15:15:00,46.94,46.94,46.77,46.78,20283.0,31.8656,31.8656,31.7502,31.7569,20283.0
2016-09-26 15:20:00,46.78,46.85,46.75,46.78,25951.0,31.7569,31.8045,31.7366,31.7569,25951.0
2016-09-26 15:25:00,46.78,46.79,46.73,46.78,36033.0,31.7569,31.7637,31.723,31.7569,36033.0
2016-09-26 15:30:00,46.79,46.91,46.79,46.81,53579.0,31.7637,31.8452,31.7637,31.7773,53579.0
2016-09-26 15:35:00,46.81,46.85,46.79,46.85,53781.0,31.7773,31.8045,31.7637,31.8045,53781.0
2016-09-26 15:40:00,46.85,46.93,46.82,46.85,65557.0,31.8045,31.8588,31.7841,31.8045,65557.0
2016-09-26 15:45:00,46.86,46.94,46.84,46.89,47277.0,31.8113,31.8656,31.7977,31.8316,47277.0
2016-09-26 15:50:00,46.89,46.9,46.79,46.79,75157.0,31.8316,31.8384,31.7637,31.7637,75157.0
2016-09-26 15:55:00,46.79,46.91,46.76,46.78,113616.0,31.7637,31.8452,31.7434,31.7569,113616.0
2016-09-27 09:30:00,47.27,47.77,47.0,47.27,115793.0,32.0896,32.429,31.9063,32.0896,115793.0
2016-09-27 09:35:00,47.29,47.44,47.06,47.37,15469.0,32.1032,32.205,31.947,32.1575,15469.0
2016-09-27 09:40:00,47.43,47.43,46.79,46.79,47332.0,32.1982,32.1982,31.7637,31.7637,47332.0
2016-09-27 09:45:00,46.76,46.83,46.35,46.71,39676.0,31.7434,31.7909,31.465,31.7094,39676.0
2016-09-27 09:50:00,46.67,46.67,46.41,46.42,19703.0,31.6823,31.6823,31.5058,31.5126,19703.0
2016-09-27 09:55:00,46.45,46.51,46.19,46.42,28128.0,31.5329,31.5737,31.3564,31.5126,28128.0
2016-09-27 10:00:00,46.41,46.61,46.22,46.23,59060.0,31.5058,31.6415,31.3768,31.3836,59060.0
2016-09-27 10:05:00,46.27,46.41,46.16,46.4,32576.0,31.4107,31.5058,31.3361,31.499,32576.0
2016-09-27 10:10:00,46.38,46.52,46.36,46.37,22910.0,31.4854,31.5804,31.4718,31.4786,22910.0
2016-09-27 10:15:00,46.36,46.37,46.19,46.19,17538.0,31.4718,31.4786,31.3564,31.3564,17538.0
2016-09-27 10:20:00,46.18,46.23,45.89,45.97,36952.0,31.3496,31.3836,31.1528,31.2071,36952.0
2016-09-27 10:25:00,45.99,45.99,45.68,45.7,26950.0,31.2206,31.2206,31.0102,31.0238,26950.0
2016-09-27 10:30:00,45.7,45.83,45.59,45.77,39251.0,31.0238,31.112,30.9491,31.0713,39251.0
2016-09-27 10:35:00,45.77,45.79,45.59,45.75,27558.0,31.0713,31.0849,30.9491,31.0577,27558.0
2016-09-27 10:40:00,45.74,45.8,45.7,45.8,21170.0,31.0509,31.0917,31.0238,31.0917,21170.0
2016-09-27 10:45:00,45.8,46.07,45.75,46.07,32325.0,31.0917,31.275,31.0577,31.275,32325.0
2016-09-27 10:50:00,46.08,46.28,46.07,46.25,20300.0,31.2817,31.4175,31.275,31.3972,20300.0
2016-09-27 10:55:00,46.25,46.35,46.17,46.17,16670.0,31.3972,31.465,31.3428,31.3428,16670.0
2016-09-27 11:00:00,46.18,46.21,46.07,46.16,26640.0,31.3496,31.37,31.275,31.3361,26640.0
2016-09-27 11:05:00,46.18,46.38,46.13,46.38,23868.0,31.3496,31.4854,31.3157,31.4854,23868.0
2016-09-27 11:10:00,46.38,46.45,46.38,46.4,6340.0,31.4854,31.5329,31.4854,31.499,6340.0
2016-09-27 11:15:00,46.4,46.54,46.39,46.52,8161.0,31.499,31.594,31.4922,31.5804,8161.0
2016-09-27 11:20:00,46.52,46.59,46.41,46.56,12380.0,31.5804,31.628,31.5058,31.6076,12380.0
2016-09-27 11:25:00,46.55,46.6,46.44,46.55,9408.0,31.6008,31.6348,31.5261,31.6008,9408.0
2016-09-27 11:30:00,46.54,46.64,46.54,46.62,24601.0,31.594,31.6619,31.594,31.6483,24601.0
2016-09-27 11:35:00,46.62,46.63,46.42,46.45,68794.0,31.6483,31.6551,31.5126,31.5329,68794.0
2016-09-27 11:40:00,46.45,46.68,46.36,46.56,64733.0,31.5329,31.6891,31.4718,31.6076,64733.0
2016-09-27 11:45:00,46.58,46.59,46.44,46.48,53743.0,31.6212,31.628,31.5261,31.5533,53743.0
2016-09-27 11:50:00,46.48,46.61,46.46,46.55,51663.0,31.5533,31.6415,31.5397,31.6008,51663.0
2016-09-27 11:55:00,46.57,46.64,46.39,46.4,61110.0,31.6144,31.6619,31.4922,31.499,61110.0
2016-09-27 12:00:00,46.42,46.62,46.42,46.62,61233.0,31.5126,31.6483,31.5126,31.6483,61233.0
2016-09-27 12:05:00,46.62,46.63,46.5,46.5,38713.0,31.6483,31.6551,31.5669,31.5669,38713.0
2016-09-27 12:10:00,46.49,46.49,46.2,46.2,27162.0,31.5601,31.5601,31.3632,31.3632,27162.0
2016-09-27 12:15:00,46.2,46.23,46.15,46.16,29800.0,31.3632,31.3836,31.3293,31.3361,29800.0
2016-09-27 12:20:00,46.16,46.27,46.15,46.25,25310.0,31.3361,31.4107,31.3293,31.3972,25310.0
2016-09-27 12:25:00,46.26,46.31,46.21,46.27,31258.0,31.4039,31.4379,31.37,31.4107,31258.0
2016-09-27 12:30:00,46.28,46.34,46.21,46.28,57304.0,31.4175,31.4582,31.37,31.4175,57304.0
2016-09-27 12:35:00,46.3,46.45,46.28,46.39,72276.0,31.4311,31.5329,31.4175,31.4922,72276.0
2016-09-27 12:40:00,46.4,46.5,46.4,46.44,11878.0,31.499,31.5669,31.499,31.5261,11878.0
2016-09-27 12:45:00,46.44,46.49,46.43,46.45,6964.0,31.5261,31.5601,31.5193,31.5329,6964.0
2016-09-27 12:50:00,46.46,46.54,46.43,46.53,6458.0,31.5397,31.594,31.5193,31.5872,6458.0
2016-09-27 12:55:00,46.53,46.68,46.49,46.65,14527.0,31.5872,31.6891,31.5601,31.6687,14527.0
2016-09-27 13:00:00,46.66,46.7,46.59,46.68,9534.0,31.6755,31.7026,31.628,31.6891,9534.0
2016-09-27 13:05:00,46.67,46.8,46.67,46.8,6893.0,31.6823,31.7705,31.6823,31.7705,6893.0
2016-09-27 13:10:00,46.79,46.88,46.77,46.79,7882.0,31.7637,31.8248,31.7502,31.7637,7882.0
2016-09-27 13:15:00,46.78,46.79,46.7,46.77,8293.0,31.7569,31.7637,31.7026,31.7502,8293.0
2016-09-27 13:20:00,46.74,46.9,46.7,46.85,7391.0,31.7298,31.8384,31.7026,31.8045,7391.0
2016-09-27 13:25:00,46.85,46.88,46.83,46.85,6797.0,31.8045,31.8248,31.7909,31.8045,6797.0
2016-09-27 13:30:00,46.88,46.99,46.86,46.96,7843.0,31.8248,31.8995,31.8113,31.8791,7843.0
2016-09-27 13:35:00,46.96,47.0,46.88,46.89,10298.0,31.8791,31.9063,31.8248,31.8316,10298.0
2016-09-27 13:40:00,46.88,46.88,46.74,46.75,10743.0,31.8248,31.8248,31.7298,31.7366,10743.0
2016-09-27 13:45:00,46.75,46.75,46.67,46.67,7433.0,31.7366,31.7366,31.6823,31.6823,7433.0
2016-09-27 13:50:00,46.66,46.77,46.66,46.7,10395.0,31.6755,31.7502,31.6755,31.7026,10395.0
2016-09-27 13:55:00,46.69,46.69,46.54,46.61,15699.0,31.6958,31.6958,31.594,31.6415,15699.0
2016-09-27 14:00:00,46.57,46.65,46.57,46.64,10314.0,31.6144,31.6687,31.6144,31.6619,10314.0
2016-09-27 14:05:00,46.62,46.72,46.56,46.72,6171.0,31.6483,31.7162,31.6076,31.7162,6171.0
2016-09-27 14:10:00,46.76,46.77,46.68,46.74,8172.0,31.7434,31.7502,31.6891,31.7298,8172.0
2016-09-27 14:15:00,46.71,46.79,46.7,46.79,5434.0,31.7094,31.7637,31.7026,31.7637,5434.0
2016-09-27 14:20:00,46.79,46.93,46.75,46.89,7635.0,31.7637,31.8588,31.7366,31.8316,7635.0
2016-09-27 14:25:00,46.89,46.96,46.82,46.9,5716.0,31.8316,31.8791,31.7841,31.8384,5716.0
2016-09-27 14:30:00,46.88,46.95,46.86,46.92,8192.0,31.8248,31.8724,31.8113,31.852,8192.0
2016-09-27 14:35:00,46.93,46.96,46.88,46.88,8349.0,31.8588,31.8791,31.8248,31.8248,8349.0
2016-09-27 14:40:00,46.86,46.88,46.81,46.87,6543.0,31.8113,31.8248,31.7773,31.818,6543.0
2016-09-27 14:45:00,46.86,46.89,46.82,46.82,6717.0,31.8113,31.8316,31.7841,31.7841,6717.0
2016-09-27 14:50:00,46.81,46.89,46.78,46.89,16755.0,31.7773,31.8316,31.7569,31.8316,16755.0
2016-09-27 14:55:00,46.89,46.9,46.84,46.87,9670.0,31.8316,31.8384,31.7977,31.818,9670.0
2016-09-27 15:00:00,46.86,46.89,46.85,46.87,8418.0,31.8113,31.8316,31.8045,31.818,8418.0
2016-09-27 15:05:00,46.86,46.9,46.82,46.87,16063.0,31.8113,31.8384,31.7841,31.818,16063.0
2016-09-27 15:10:00,46.87,46.99,46.85,46.98,9107.0,31.818,31.8995,31.8045,31.8927,9107.0
2016-09-27 15:15:00,46.96,47.0,46.93,46.94,12877.0,31.8791,31.9063,31.8588,31.8656,12877.0
2016-09-27 15:20:00,46.93,46.93,46.86,46.9,13909.0,31.8588,31.8588,31.8113,31.8384,13909.0
2016-09-27 15:25:00,46.89,46.91,46.85,46.89,7349.0,31.8316,31.8452,31.8045,31.8316,7349.0
2016-09-27 15:30:00,46.88,46.92,46.83,46.89,21698.0,31.8248,31.852,31.7909,31.8316,21698.0
2016-09-27 15:35:00,46.88,46.93,46.86,46.89,24386.0,31.8248,31.8588,31.8113,31.8316,24386.0
2016-09-27 15:40:00,46.89,46.9,46.87,46.9,24340.0,31.8316,31.8384,31.818,31.8384,24340.0
2016-09-27 15:45:00,46.9,46.91,46.86,46.88,33900.0,31.8384,31.8452,31.8113,31.8248,33900.0
2016-09-27 15:50:00,46.87,46.93,46.86,46.9,54718.0,31.818,31.8588,31.8113,31.8384,54718.0
2016-09-27 15:55:00,46.9,46.96,46.86,46.96,59837.0,31.8384,31.8791,31.8113,31.8791,59837.0
2016-09-28 09:30:00,47.4,47.71,47.3,47.31,17690.0,32.1778,32.3883,32.11,32.1167,17690.0
2016-09-28 09:35:00,47.48,47.87,47.48,47.72,15771.0,32.2321,32.4969,32.2321,32.3951,15771.0
2016-09-28 09:40:00,47.69,47.75,47.51,47.52,9913.0,32.3747,32.4154,32.2525,32.2593,9913.0
2016-09-28 09:45:00,47.59,47.82,47.58,47.64,11089.0,32.3068,32.463,32.3,32.3408,11089.0
2016-09-28 09:50:00,47.67,47.67,47.55,47.66,7169.0,32.3611,32.3611,32.2797,32.3543,7169.0
2016-09-28 09:55:00,47.71,47.79,47.67,47.75,13891.0,32.3883,32.4426,32.3611,32.4154,13891.0
2016-09-28 10:00:00,47.72,47.83,47.62,47.72,10280.0,32.3951,32.4697,32.3272,32.3951,10280.0
2016-09-28 10:05:00,47.83,47.84,47.68,47.74,17090.0,32.4697,32.4765,32.3679,32.4086,17090.0
2016-09-28 10:10:00,47.73,47.73,47.55,47.71,25190.0,32.4019,32.4019,32.2797,32.3883,25190.0
2016-09-28 10:15:00,47.7,47.71,47.56,47.62,12939.0,32.3815,32.3883,32.2865,32.3272,12939.0
2016-09-28 10:20:00,47.62,47.65,47.53,47.64,20819.0,32.3272,32.3476,32.2661,32.3408,20819.0
2016-09-28 10:25:00,47.63,47.79,47.61,47.77,43890.0,32.334,32.4426,32.3204,32.429,43890.0
2016-09-28 10:30:00,47.79,47.95,47.41,47.41,54451.0,32.4426,32.5512,32.1846,32.1846,54451.0
2016-09-28 10:35:00,47.44,47.47,47.24,47.33,10787.0,32.205,32.2254,32.0692,32.1303,10787.0
2016-09-28 10:40:00,47.32,47.55,47.31,47.45,7190.0,32.1235,32.2797,32.1167,32.2118,7190.0
2016-09-28 10:45:00,47.41,47.41,47.18,47.18,5473.0,32.1846,32.1846,32.0285,32.0285,5473.0
2016-09-28 10:50:00,47.23,47.29,47.13,47.18,17574.0,32.0624,32.1032,31.9945,32.0285,17574.0
2016-09-28 10:55:00,47.18,47.39,47.15,47.22,10924.0,32.0285,32.171,32.0081,32.0556,10924.0
2016-09-28 11:00:00,47.21,47.21,46.98,46.98,14966.0,32.0489,32.0489,31.8927,31.8927,14966.0
2016-09-28 11:05:00,46.99,47.14,46.98,47.14,11495.0,31.8995,32.0013,31.8927,32.0013,11495.0
2016-09-28 11:10:00,47.11,47.37,47.08,47.3,9975.0,31.981,32.1575,31.9606,32.11,9975.0
2016-09-28 11:15:00,47.3,47.44,47.27,47.39,15381.0,32.11,32.205,32.0896,32.171,15381.0
2016-09-28 11:20:00,47.37,47.43,47.31,47.35,11448.0,32.1575,32.1982,32.1167,32.1439,11448.0
2016-09-28 11:25:00,47.35,47.58,47.3,47.58,12692.0,32.1439,32.3,32.11,32.3,12692.0
2016-09-28 11:30:00,47.63,47.68,47.51,47.64,65903.0,32.334,32.3679,32.2525,32.3408,65903.0
2016-09-28 11:35:00,47.64,47.83,47.64,47.83,10280.0,32.3408,32.4697,32.3408,32.4697,10280.0
2016-09-28 11:40:00,47.84,47.89,47.72,47.79,12392.0,32.4765,32.5105,32.3951,32.4426,12392.0
2016-09-28 11:45:00,47.8,47.98,47.8,47.97,15445.0,32.4494,32.5716,32.4494,32.5648,15445.0
2016-09-28 11:50:00,47.98,48.22,47.96,48.2,24564.0,32.5716,32.7345,32.558,32.7209,24564.0
2016-09-28 11:55:00,48.16,48.42,48.16,48.32,27648.0,32.6938,32.8703,32.6938,32.8024,27648.0
2016-09-28 12:00:00,48.33,48.33,48.13,48.14,11790.0,32.8092,32.8092,32.6734,32.6802,11790.0
2016-09-28 12:05:00,48.14,48.23,48.11,48.15,8524.0,32.6802,32.7413,32.6598,32.687,8524.0
2016-09-28 12:10:00,48.16,48.51,48.16,48.47,27461.0,32.6938,32.9314,32.6938,32.9042,27461.0
2016-09-28 12:15:00,48.48,48.63,48.38,48.39,31334.0,32.911,33.0128,32.8431,32.8499,31334.0
2016-09-28 12:20:00,48.4,48.59,48.34,48.58,22802.0,32.8567,32.9857,32.816,32.9789,22802.0
2016-09-28 12:25:00,48.57,48.68,48.45,48.51,21689.0,32.9721,33.0468,32.8906,32.9314,21689.0
2016-09-28 12:30:00,48.54,48.58,48.34,48.36,13755.0,32.9517,32.9789,32.816,32.8295,13755.0
2016-09-28 12:35:00,48.31,48.44,48.26,48.42,8038.0,32.7956,32.8838,32.7617,32.8703,8038.0
2016-09-28 12:40:00,48.47,48.48,48.41,48.43,15262.0,32.9042,32.911,32.8635,32.8771,15262.0
2016-09-28 12:45:00,48.47,48.62,48.46,48.59,5050.0,32.9042,33.006,32.8974,32.9857,5050.0
2016-09-28 12:50:00,48.59,48.6,48.49,48.57,12202.0,32.9857,32.9925,32.9178,32.9721,12202.0
2016-09-28 12:55:00,48.57,48.7,48.52,48.67,21392.0,32.9721,33.0604,32.9382,33.04,21392.0
2016-09-28 13:00:00,48.69,48.69,48.44,48.52,29945.0,33.0536,33.0536,32.8838,32.9382,29945.0
2016-09-28 13:05:00,48.53,48.63,48.53,48.58,11767.0,32.9449,33.0128,32.9449,32.9789,11767.0
2016-09-28 13:10:00,48.55,48.65,48.54,48.56,12174.0,32.9585,33.0264,32.9517,32.9653,12174.0
2016-09-28 13:15:00,48.56,48.78,48.55,48.77,15081.0,32.9653,33.1147,32.9585,33.1079,15081.0
2016-09-28 13:20:00,48.75,48.85,48.74,48.79,8832.0,33.0943,33.1622,33.0875,33.1214,8832.0
2016-09-28 13:25:00,48.79,48.85,48.72,48.73,20021.0,33.1214,33.1622,33.0739,33.0807,20021.0
2016-09-28 13:30:00,48.75,48.79,48.66,48.78,20647.0,33.0943,33.1214,33.0332,33.1147,20647.0
2016-09-28 13:35:00,48.74,48.85,48.74,48.76,32887.0,33.0875,33.1622,33.0875,33.1011,32887.0
2016-09-28 13:40:00,48.76,48.9,48.74,48.9,20793.0,33.1011,33.1961,33.0875,33.1961,20793.0
2016-09-28 13:45:00,48.92,48.98,48.91,48.95,16933.0,33.2097,33.2504,33.2029,33.2301,16933.0
2016-09-28 13:50:00,48.95,49.03,48.93,48.97,20804.0,33.2301,33.2844,33.2165,33.2436,20804.0
2016-09-28 13:55:00,48.97,48.98,48.86,48.96,15056.0,33.2436,33.2504,33.169,33.2369,15056.0
2016-09-28 14:00:00,48.96,49.0,48.89,48.91,14119.0,33.2369,33.264,33.1893,33.2029,14119.0
2016-09-28 14:05:00,48.9,49.01,48.78,48.99,18605.0,33.1961,33.2708,33.1147,33.2572,18605.0
2016-09-28 14:10:00,48.98,49.75,48.98,49.67,49647.0,33.2504,33.7732,33.2504,33.7188,49647.0
2016-09-28 14:15:00,49.61,49.78,49.44,49.73,38137.0,33.6781,33.7935,33.5627,33.7596,38137.0
2016-09-28 14:20:00,49.73,50.04,49.66,49.84,117642.0,33.7596,33.97,33.7121,33.8342,117642.0
2016-09-28 14:25:00,49.83,49.9,49.74,49.8,60918.0,33.8275,33.875,33.7664,33.8071,60918.0
2016-09-28 14:30:00,49.8,49.84,49.56,49.6,87952.0,33.8071,33.8342,33.6442,33.6713,87952.0
2016-09-28 14:35:00,49.62,49.64,49.4,49.41,112472.0,33.6849,33.6985,33.5356,33.5423,112472.0
2016-09-28 14:40:00,49.44,49.52,49.16,49.19,23975.0,33.5627,33.617,33.3726,33.393,23975.0
2016-09-28 14:45:00,49.19,49.45,49.19,49.44,24692.0,33.393,33.5695,33.393,33.5627,24692.0
2016-09-28 14:50:00,49.44,49.44,49.23,49.35,73951.0,33.5627,33.5627,33.4201,33.5016,73951.0
2016-09-28 14:55:00,49.35,49.35,49.07,49.27,55819.0,33.5016,33.5016,33.3115,33.4473,55819.0
2016-09-28 15:00:00,49.27,49.38,49.16,49.29,93865.0,33.4473,33.522,33.3726,33.4609,93865.0
2016-09-28 15:05:00,49.28,49.33,49.11,49.14,78180.0,33.4541,33.488,33.3387,33.359,78180.0
2016-09-28 15:10:00,49.16,49.32,49.12,49.13,33189.0,33.3726,33.4812,33.3455,33.3523,33189.0
2016-09-28 15:15:00,49.15,49.26,49.1,49.19,74700.0,33.3658,33.4405,33.3319,33.393,74700.0
2016-09-28 15:20:00,49.19,49.32,49.18,49.25,145564.0,33.393,33.4812,33.3862,33.4337,145564.0
2016-09-28 15:25:00,49.26,49.28,49.12,49.2,137139.0,33.4405,33.4541,33.3455,33.3998,137139.0
2016-09-28 15:30:00,49.21,49.21,49.12,49.2,73888.0,33.4066,33.4066,33.3455,33.3998,73888.0
2016-09-28 15:35:00,49.24,49.29,49.21,49.24,63766.0,33.4269,33.4609,33.4066,33.4269,63766.0
2016-09-28 15:40:00,49.24,49.26,49.18,49.21,78815.0,33.4269,33.4405,33.3862,33.4066,78815.0
2016-09-28 15:45:00,49.22,49.26,49.18,49.25,88607.0,33.4134,33.4405,33.3862,33.4337,88607.0
2016-09-28 15:50:00,49.24,49.24,49.12,49.12,192814.0,33.4269,33.4269,33.3455,33.3455,192814.0
2016-09-28 15:55:00,49.12,49.28,49.04,49.26,276534.0,33.3455,33.4541,33.2912,33.4405,276534.0
2016-09-29 09:30:00,49.05,49.77,49.05,49.42,89893.0,33.298,33.7867,33.298,33.5491,89893.0
2016-09-29 09:35:00,49.3,49.3,48.34,48.48,56901.0,33.4677,33.4677,32.816,32.911,56901.0
2016-09-29 09:40:00,48.48,48.88,48.36,48.83,77588.0,32.911,33.1825,32.8295,33.1486,77588.0
2016-09-29 09:45:00,48.83,49.09,48.78,48.98,43010.0,33.1486,33.3251,33.1147,33.2504,43010.0
2016-09-29 09:50:00,48.94,49.1,48.87,48.95,44648.0,33.2233,33.3319,33.1758,33.2301,44648.0
2016-09-29 09:55:00,48.97,49.23,48.94,49.21,16166.0,33.2436,33.4201,33.2233,33.4066,16166.0
2016-09-29 10:00:00,49.23,49.52,49.14,49.52,47332.0,33.4201,33.617,33.359,33.617,47332.0
2016-09-29 10:05:00,49.52,49.62,48.93,49.03,126456.0,33.617,33.6849,33.2165,33.2844,126456.0
2016-09-29 10:10:00,49.03,49.12,48.83,48.83,48452.0,33.2844,33.3455,33.1486,33.1486,48452.0
2016-09-29 10:15:00,48.85,48.93,48.72,48.93,54187.0,33.1622,33.2165,33.0739,33.2165,54187.0
2016-09-29 10:20:00,48.94,49.09,48.84,48.87,57793.0,33.2233,33.3251,33.1554,33.1758,57793.0
2016-09-29 10:25:00,48.87,49.05,48.86,49.05,38314.0,33.1758,33.298,33.169,33.298,38314.0
2016-09-29 10:30:00,49.05,49.05,48.72,48.74,36104.0,33.298,33.298,33.0739,33.0875,36104.0
2016-09-29 10:35:00,48.72,49.02,48.64,49.0,63817.0,33.0739,33.2776,33.0196,33.264,63817.0
2016-09-29 10:40:00,49.0,49.07,48.92,49.0,78682.0,33.264,33.3115,33.2097,33.264,78682.0
2016-09-29 10:45:00,49.01,49.3,48.97,49.28,47423.0,33.2708,33.4677,33.2436,33.4541,47423.0
2016-09-29 10:50:00,49.28,49.29,48.91,48.98,33594.0,33.4541,33.4609,33.2029,33.2504,33594.0
2016-09-29 10:55:00,49.0,49.13,48.97,49.01,45943.0,33.264,33.3523,33.2436,33.2708,45943.0
2016-09-29 11:00:00,49.01,49.04,48.92,49.0,61059.0,33.2708,33.2912,33.2097,33.264,61059.0
2016-09-29 11:05:00,48.99,49.1,48.94,49.1,36409.0,33.2572,33.3319,33.2233,33.3319,36409.0
2016-09-29 11:10:00,49.05,49.19,48.9,48.97,44070.0,33.298,33.393,33.1961,33.2436,44070.0
2016-09-29 11:15:00,48.96,49.03,48.9,49.01,44630.0,33.2369,33.2844,33.1961,33.2708,44630.0
2016-09-29 11:20:00,49.0,49.29,48.97,49.2,22661.0,33.264,33.4609,33.2436,33.3998,22661.0
2016-09-29 11:25:00,49.22,49.57,49.22,49.56,19334.0,33.4134,33.651,33.4134,33.6442,19334.0
2016-09-29 11:30:00,49.56,49.73,49.48,49.68,30896.0,33.6442,33.7596,33.5899,33.7256,30896.0
2016-09-29 11:35:00,49.66,49.67,49.57,49.6,13333.0,33.7121,33.7188,33.651,33.6713,13333.0
2016-09-29 11:40:00,49.59,49.72,49.53,49.57,42787.0,33.6645,33.7528,33.6238,33.651,42787.0
2016-09-29 11:45:00,49.57,49.63,49.38,49.4,25290.0,33.651,33.6917,33.522,33.5356,25290.0
2016-09-29 11:50:00,49.38,49.71,49.29,49.65,47347.0,33.522,33.746,33.4609,33.7053,47347.0
2016-09-29 11:55:00,49.66,49.9,49.64,49.9,45610.0,33.7121,33.875,33.6985,33.875,45610.0
2016-09-29 12:00:00,49.91,49.91,49.72,49.82,32795.0,33.8818,33.8818,33.7528,33.8207,32795.0
2016-09-29 12:05:00,49.84,49.98,49.81,49.89,54824.0,33.8342,33.9293,33.8139,33.8682,54824.0
2016-09-29 12:10:00,49.87,49.98,49.87,49.97,8837.0,33.8546,33.9293,33.8546,33.9225,8837.0
2016-09-29 12:15:00,49.99,49.99,49.83,49.88,17545.0,33.9361,33.9361,33.8275,33.8614,17545.0
2016-09-29 12:20:00,49.9,50.05,49.86,50.04,18744.0,33.875,33.9768,33.8478,33.97,18744.0
2016-09-29 12:25:00,50.05,50.14,50.01,50.06,21800.0,33.9768,34.0379,33.9497,33.9836,21800.0
2016-09-29 12:30:00,50.05,50.05,49.89,49.95,15325.0,33.9768,33.9768,33.8682,33.9089,15325.0
2016-09-29 12:35:00,49.93,50.07,49.91,49.99,15509.0,33.8953,33.9904,33.8818,33.9361,15509.0
2016-09-29 12:40:00,49.98,49.98,49.77,49.78,41456.0,33.9293,33.9293,33.7867,33.7935,41456.0
2016-09-29 12:45:00,49.76,49.81,49.62,49.64,31668.0,33.7799,33.8139,33.6849,33.6985,31668.0
2016-09-29 12:50:00,49.64,49.67,49.47,49.64,30141.0,33.6985,33.7188,33.5831,33.6985,30141.0
2016-09-29 12:55:00,49.67,49.73,49.61,49.65,43743.0,33.7188,33.7596,33.6781,33.7053,43743.0
2016-09-29 13:00:00,49.65,49.68,49.36,49.47,63537.0,33.7053,33.7256,33.5084,33.5831,63537.0
2016-09-29 13:05:00,49.46,49.46,49.3,49.39,24283.0,33.5763,33.5763,33.4677,33.5288,24283.0
2016-09-29 13:10:00,49.38,49.52,49.35,49.35,28872.0,33.522,33.617,33.5016,33.5016,28872.0
2016-09-29 13:15:00,49.33,49.4,49.23,49.25,39800.0,33.488,33.5356,33.4201,33.4337,39800.0
2016-09-29 13:20:00,49.24,49.53,49.23,49.5,40957.0,33.4269,33.6238,33.4201,33.6034,40957.0
2016-09-29 13:25:00,49.51,49.51,49.34,49.37,11392.0,33.6102,33.6102,33.4948,33.5152,11392.0
2016-09-29 13:30:00,49.34,49.39,49.25,49.38,56342.0,33.4948,33.5288,33.4337,33.522,56342.0
2016-09-29 13:35:00,49.38,49.58,49.36,49.46,57359.0,33.522,33.6577,33.5084,33.5763,57359.0
2016-09-29 13:40:00,49.46,49.47,49.26,49.36,11307.0,33.5763,33.5831,33.4405,33.5084,11307.0
2016-09-29 13:45:00,49.37,49.4,49.11,49.17,11206.0,33.5152,33.5356,33.3387,33.3794,11206.0
2016-09-29 13:50:00,49.16,49.17,48.85,48.97,15306.0,33.3726,33.3794,33.1622,33.2436,15306.0
2016-09-29 13:55:00,48.94,48.95,48.66,48.74,16507.0,33.2233,33.2301,33.0332,33.0875,16507.0
2016-09-29 14:00:00,48.72,48.87,48.64,48.85,18509.0,33.0739,33.1758,33.0196,33.1622,18509.0
2016-09-29 14:05:00,48.87,49.16,48.87,49.16,16328.0,33.1758,33.3726,33.1758,33.3726,16328.0
2016-09-29 14:10:00,49.16,49.37,49.13,49.34,16743.0,33.3726,33.5152,33.3523,33.4948,16743.0
2016-09-29 14:15:00,49.39,49.62,49.35,49.62,13198.0,33.5288,33.6849,33.5016,33.6849,13198.0
2016-09-29 14:20:00,49.58,49.66,49.49,49.62,18204.0,33.6577,33.7121,33.5966,33.6849,18204.0
2016-09-29 14:25:00,49.68,49.86,49.59,49.86,18492.0,33.7256,33.8478,33.6645,33.8478,18492.0
2016-09-29 14:30:00,49.79,49.8,49.64,49.8,10755.0,33.8003,33.8071,33.6985,33.8071,10755.0
2016-09-29 14:35:00,49.8,49.94,49.72,49.77,13716.0,33.8071,33.9021,33.7528,33.7867,13716.0
2016-09-29 14:40:00,49.75,49.77,49.55,49.55,18702.0,33.7732,33.7867,33.6374,33.6374,18702.0
2016-09-29 14:45:00,49.55,49.69,49.46,49.66,9118.0,33.6374,33.7324,33.5763,33.7121,9118.0
2016-09-29 14:50:00,49.65,49.72,49.62,49.62,10004.0,33.7053,33.7528,33.6849,33.6849,10004.0
2016-09-29 14:55:00,49.65,49.68,49.46,49.54,12635.0,33.7053,33.7256,33.5763,33.6306,12635.0
2016-09-29 15:00:00,49.55,49.55,49.36,49.45,15758.0,33.6374,33.6374,33.5084,33.5695,15758.0
2016-09-29 15:05:00,49.45,49.56,49.44,49.56,12850.0,33.5695,33.6442,33.5627,33.6442,12850.0
2016-09-29 15:10:00,49.54,49.64,49.44,49.61,14195.0,33.6306,33.6985,33.5627,33.6781,14195.0
2016-09-29 15:15:00,49.59,49.59,49.47,49.53,13729.0,33.6645,33.6645,33.5831,33.6238,13729.0
2016-09-29 15:20:00,49.53,49.53,49.47,49.49,16387.0,33.6238,33.6238,33.5831,33.5966,16387.0
2016-09-29 15:25:00,49.49,49.67,49.42,49.65,19870.0,33.5966,33.7188,33.5491,33.7053,19870.0
2016-09-29 15:30:00,49.68,49.7,49.57,49.7,40100.0,33.7256,33.7392,33.651,33.7392,40100.0
2016-09-29 15:35:00,49.71,49.71,49.56,49.62,34967.0,33.746,33.746,33.6442,33.6849,34967.0
2016-09-29 15:40:00,49.63,49.66,49.47,49.58,37730.0,33.6917,33.7121,33.5831,33.6577,37730.0
2016-09-29 15:45:00,49.59,49.67,49.57,49.66,50959.0,33.6645,33.7188,33.651,33.7121,50959.0
2016-09-29 15:50:00,49.65,49.65,49.5,49.54,50250.0,33.7053,33.7053,33.6034,33.6306,50250.0
2016-09-29 15:55:00,49.53,49.53,49.38,49.39,102614.0,33.6238,33.6238,33.522,33.5288,102614.0
2016-09-30 09:30:00,49.75,50.0,49.69,49.69,14361.0,33.7732,33.9429,33.7324,33.7324,14361.0
2016-09-30 09:35:00,49.64,49.78,49.39,49.39,6191.0,33.6985,33.7935,33.5288,33.5288,6191.0
2016-09-30 09:40:00,49.37,49.51,49.2,49.47,14975.0,33.5152,33.6102,33.3998,33.5831,14975.0
2016-09-30 09:45:00,49.5,49.57,49.43,49.54,27265.0,33.6034,33.651,33.5559,33.6306,27265.0
2016-09-30 09:50:00,49.56,49.6,49.32,49.37,28323.0,33.6442,33.6713,33.4812,33.5152,28323.0
2016-09-30 09:55:00,49.41,49.59,49.41,49.57,13139.0,33.5423,33.6645,33.5423,33.651,13139.0
2016-09-30 10:00:00,49.57,49.78,49.53,49.67,20346.0,33.651,33.7935,33.6238,33.7188,20346.0
2016-09-30 10:05:00,49.74,49.91,49.65,49.91,10640.0,33.7664,33.8818,33.7053,33.8818,10640.0
2016-09-30 10:10:00,49.91,49.95,49.58,49.6,15970.0,33.8818,33.9089,33.6577,33.6713,15970.0
2016-09-30 10:15:00,49.55,49.6,49.39,49.52,12098.0,33.6374,33.6713,33.5288,33.617,12098.0
2016-09-30 10:20:00,49.56,49.65,49.44,49.44,14279.0,33.6442,33.7053,33.5627,33.5627,14279.0
2016-09-30 10:25:00,49.45,49.66,49.42,49.65,16555.0,33.5695,33.7121,33.5491,33.7053,16555.0
2016-09-30 10:30:00,49.66,49.68,49.39,49.4,14914.0,33.7121,33.7256,33.5288,33.5356,14914.0
2016-09-30 10:35:00,49.43,49.51,49.35,49.36,16406.0,33.5559,33.6102,33.5016,33.5084,16406.0
2016-09-30 10:40:00,49.36,49.53,49.32,49.45,15926.0,33.5084,33.6238,33.4812,33.5695,15926.0
2016-09-30 10:45:00,49.45,49.64,49.42,49.59,59588.0,33.5695,33.6985,33.5491,33.6645,59588.0
2016-09-30 10:50:00,49.58,49.64,49.42,49.43,61427.0,33.6577,33.6985,33.5491,33.5559,61427.0
2016-09-30 10:55:00,49.43,49.55,49.42,49.49,42164.0,33.5559,33.6374,33.5491,33.5966,42164.0
2016-09-30 11:00:00,49.49,49.51,49.44,49.48,33203.0,33.5966,33.6102,33.5627,33.5899,33203.0
2016-09-30 11:05:00,49.48,49.56,49.44,49.55,54605.0,33.5899,33.6442,33.5627,33.6374,54605.0
2016-09-30 11:10:00,49.55,49.64,49.52,49.63,34840.0,33.6374,33.6985,33.617,33.6917,34840.0
2016-09-30 11:15:00,49.64,49.7,49.58,49.59,90517.0,33.6985,33.7392,33.6577,33.6645,90517.0
2016-09-30 11:20:00,49.61,49.61,49.37,49.38,22615.0,33.6781,33.6781,33.5152,33.522,22615.0
2016-09-30 11:25:00,49.37,49.38,49.18,49.38,26017.0,33.5152,33.522,33.3862,33.522,26017.0
2016-09-30 11:30:00,49.44,49.44,49.21,49.24,9208.0,33.5627,33.5627,33.4066,33.4269,9208.0
2016-09-30 11:35:00,49.26,49.28,49.16,49.16,16115.0,33.4405,33.4541,33.3726,33.3726,16115.0
2016-09-30 11:40:00,49.16,49.3,49.16,49.26,12445.0,33.3726,33.4677,33.3726,33.4405,12445.0
2016-09-30 11:45:00,49.27,49.4,49.26,49.34,9999.0,33.4473,33.5356,33.4405,33.4948,9999.0
2016-09-30 11:50:00,49.36,49.45,49.33,49.41,8550.0,33.5084,33.5695,33.488,33.5423,8550.0
2016-09-30 11:55:00,49.41,49.44,49.18,49.22,11495.0,33.5423,33.5627,33.3862,33.4134,11495.0
2016-09-30 12:00:00,49.22,49.22,49.11,49.18,9471.0,33.4134,33.4134,33.3387,33.3862,9471.0
2016-09-30 12:05:00,49.2,49.25,49.15,49.21,9750.0,33.3998,33.4337,33.3658,33.4066,9750.0
2016-09-30 12:10:00,49.19,49.21,49.13,49.19,8527.0,33.393,33.4066,33.3523,33.393,8527.0
2016-09-30 12:15:00,49.2,49.3,49.17,49.28,8328.0,33.3998,33.4677,33.3794,33.4541,8328.0
2016-09-30 12:20:00,49.27,49.34,49.22,49.22,8402.0,33.4473,33.4948,33.4134,33.4134,8402.0
2016-09-30 12:25:00,49.22,49.27,49.14,49.15,7986.0,33.4134,33.4473,33.359,33.3658,7986.0
2016-09-30 12:30:00,49.15,49.15,49.07,49.09,7747.0,33.3658,33.3658,33.3115,33.3251,7747.0
2016-09-30 12:35:00,49.08,49.21,49.08,49.21,7561.0,33.3183,33.4066,33.3183,33.4066,7561.0
2016-09-30 12:40:00,49.19,49.25,49.18,49.18,7283.0,33.393,33.4337,33.3862,33.3862,7283.0
2016-09-30 12:45:00,49.2,49.2,49.11,49.13,7308.0,33.3998,33.3998,33.3387,33.3523,7308.0
2016-09-30 12:50:00,49.11,49.11,49.05,49.07,6323.0,33.3387,33.3387,33.298,33.3115,6323.0
2016-09-30 12:55:00,49.1,49.22,49.1,49.16,8898.0,33.3319,33.4134,33.3319,33.3726,8898.0
2016-09-30 13:00:00,49.14,49.15,49.09,49.13,7334.0,33.359,33.3658,33.3251,33.3523,7334.0
2016-09-30 13:05:00,49.15,49.21,49.13,49.21,13400.0,33.3658,33.4066,33.3523,33.4066,13400.0
2016-09-30 13:10:00,49.19,49.28,49.19,49.22,7568.0,33.393,33.4541,33.393,33.4134,7568.0
2016-09-30 13:15:00,49.22,49.28,49.17,49.2,11453.0,33.4134,33.4541,33.3794,33.3998,11453.0
2016-09-30 13:20:00,49.2,49.35,49.19,49.34,7258.0,33.3998,33.5016,33.393,33.4948,7258.0
2016-09-30 13:25:00,49.34,49.47,49.31,49.45,10000.0,33.4948,33.5831,33.4745,33.5695,10000.0
2016-09-30 13:30:00,49.46,49.48,49.31,49.33,9361.0,33.5763,33.5899,33.4745,33.488,9361.0
2016-09-30 13:35:00,49.31,49.35,49.3,49.32,14267.0,33.4745,33.5016,33.4677,33.4812,14267.0
2016-09-30 13:40:00,49.32,49.46,49.3,49.44,14481.0,33.4812,33.5763,33.4677,33.5627,14481.0
2016-09-30 13:45:00,49.42,49.49,49.42,49.46,12903.0,33.5491,33.5966,33.5491,33.5763,12903.0
2016-09-30 13:50:00,49.47,49.54,49.46,49.5,12600.0,33.5831,33.6306,33.5763,33.6034,12600.0
2016-09-30 13:55:00,49.52,49.57,49.49,49.52,19991.0,33.617,33.651,33.5966,33.617,19991.0
2016-09-30 14:00:00,49.51,49.52,49.44,49.51,9704.0,33.6102,33.617,33.5627,33.6102,9704.0
2016-09-30 14:05:00,49.5,49.52,49.47,49.5,16511.0,33.6034,33.617,33.5831,33.6034,16511.0
2016-09-30 14:10:00,49.5,49.53,49.45,49.45,14464.0,33.6034,33.6238,33.5695,33.5695,14464.0
2016-09-30 14:15:00,49.44,49.53,49.43,49.52,15463.0,33.5627,33.6238,33.5559,33.617,15463.0
2016-09-30 14:20:00,49.52,49.54,49.42,49.44,14814.0,33.617,33.6306,33.5491,33.5627,14814.0
2016-09-30 14:25:00,49.43,49.48,49.4,49.43,11851.0,33.5559,33.5899,33.5356,33.5559,11851.0
2016-09-30 14:30:00,49.42,49.49,49.4,49.47,13824.0,33.5491,33.5966,33.5356,33.5831,13824.0
2016-09-30 14:35:00,49.48,49.51,49.42,49.45,30054.0,33.5899,33.6102,33.5491,33.5695,30054.0
2016-09-30 14:40:00,49.45,49.5,49.34,49.34,10115.0,33.5695,33.6034,33.4948,33.4948,10115.0
2016-09-30 14:45:00,49.33,49.4,49.33,49.36,7903.0,33.488,33.5356,33.488,33.5084,7903.0
2016-09-30 14:50:00,49.36,49.38,49.22,49.25,17799.0,33.5084,33.522,33.4134,33.4337,17799.0
2016-09-30 14:55:00,49.24,49.24,49.19,49.21,19714.0,33.4269,33.4269,33.393,33.4066,19714.0
2016-09-30 15:00:00,49.22,49.29,49.19,49.23,26748.0,33.4134,33.4609,33.393,33.4201,26748.0
2016-09-30 15:05:00,49.23,49.26,49.19,49.25,12364.0,33.4201,33.4405,33.393,33.4337,12364.0
2016-09-30 15:10:00,49.22,49.24,49.16,49.18,16479.0,33.4134,33.4269,33.3726,33.3862,16479.0
2016-09-30 15:15:00,49.16,49.26,49.15,49.17,24520.0,33.3726,33.4405,33.3658,33.3794,24520.0
2016-09-30 15:20:00,49.16,49.21,49.14,49.19,20381.0,33.3726,33.4066,33.359,33.393,20381.0
2016-09-30 15:25:00,49.2,49.25,49.19,49.22,24492.0,33.3998,33.4337,33.393,33.4134,24492.0
2016-09-30 15:30:00,49.23,49.26,49.19,49.19,29937.0,33.4201,33.4405,33.393,33.393,29937.0
2016-09-30 15:35:00,49.2,49.22,49.1,49.12,48141.0,33.3998,33.4134,33.3319,33.3455,48141.0
2016-09-30 15:40:00,49.12,49.23,49.1,49.21,64132.0,33.3455,33.4201,33.3319,33.4066,64132.0
2016-09-30 15:45:00,49.22,49.3,49.21,49.21,55694.0,33.4134,33.4677,33.4066,33.4066,55694.0
2016-09-30 15:50:00,49.21,49.22,49.12,49.16,77273.0,33.4066,33.4134,33.3455,33.3726,77273.0
2016-09-30 15:55:00,49.16,49.16,49.1,49.1,93327.0,33.3726,33.3726,33.3319,33.3319,93327.0
2016-10-03 09:30:00,49.26,49.43,49.25,49.37,12387.0,33.4405,33.5559,33.4337,33.5152,12387.0
2016-10-03 09:35:00,49.33,49.34,49.13,49.28,4160.0,33.488,33.4948,33.3523,33.4541,4160.0
2016-10-03 09:40:00,49.23,49.31,49.13,49.13,5086.0,33.4201,33.4745,33.3523,33.3523,5086.0
2016-10-03 09:45:00,49.11,49.13,48.73,48.81,39154.0,33.3387,33.3523,33.0807,33.135,39154.0
2016-10-03 09:50:00,48.84,49.06,48.73,48.93,11570.0,33.1554,33.3047,33.0807,33.2165,11570.0
2016-10-03 09:55:00,48.94,48.95,48.75,48.9,9925.0,33.2233,33.2301,33.0943,33.1961,9925.0
2016-10-03 10:00:00,48.9,49.04,48.72,48.73,25323.0,33.1961,33.2912,33.0739,33.0807,25323.0
2016-10-03 10:05:00,48.65,48.68,48.44,48.54,14700.0,33.0264,33.0468,32.8838,32.9517,14700.0
2016-10-03 10:10:00,48.56,48.64,48.49,48.59,13275.0,32.9653,33.0196,32.9178,32.9857,13275.0
2016-10-03 10:15:00,48.58,48.59,48.34,48.39,20400.0,32.9789,32.9857,32.816,32.8499,20400.0
2016-10-03 10:20:00,48.42,48.5,48.34,48.4,8600.0,32.8703,32.9246,32.816,32.8567,8600.0
2016-10-03 10:25:00,48.34,48.52,48.32,48.52,15212.0,32.816,32.9382,32.8024,32.9382,15212.0
2016-10-03 10:30:00,48.51,48.65,48.46,48.63,17374.0,32.9314,33.0264,32.8974,33.0128,17374.0
2016-10-03 10:35:00,48.62,48.66,48.5,48.65,9315.0,33.006,33.0332,32.9246,33.0264,9315.0
2016-10-03 10:40:00,48.65,48.76,48.62,48.68,10058.0,33.0264,33.1011,33.006,33.0468,10058.0
2016-10-03 10:45:00,48.68,48.7,48.57,48.68,14239.0,33.0468,33.0604,32.9721,33.0468,14239.0
2016-10-03 10:50:00,48.77,48.88,48.73,48.8,29036.0,33.1079,33.1825,33.0807,33.1282,29036.0
2016-10-03 10:55:00,48.75,48.84,48.75,48.79,22750.0,33.0943,33.1554,33.0943,33.1214,22750.0
2016-10-03 11:00:00,48.76,48.81,48.67,48.69,11264.0,33.1011,33.135,33.04,33.0536,11264.0
2016-10-03 11:05:00,48.65,48.81,48.64,48.78,15728.0,33.0264,33.135,33.0196,33.1147,15728.0
2016-10-03 11:10:00,48.77,48.96,48.75,48.94,30521.0,33.1079,33.2369,33.0943,33.2233,30521.0
2016-10-03 11:15:00,48.92,49.01,48.87,49.01,25436.0,33.2097,33.2708,33.1758,33.2708,25436.0
2016-10-03 11:20:00,48.96,49.12,48.96,49.06,13221.0,33.2369,33.3455,33.2369,33.3047,13221.0
2016-10-03 11:25:00,49.05,49.05,48.81,48.81,7867.0,33.298,33.298,33.135,33.135,7867.0
2016-10-03 11:30:00,48.77,48.84,48.71,48.73,22488.0,33.1079,33.1554,33.0671,33.0807,22488.0
2016-10-03 11:35:00,48.76,48.85,48.65,48.69,18092.0,33.1011,33.1622,33.0264,33.0536,18092.0
2016-10-03 11:40:00,48.69,48.77,48.66,48.76,34239.0,33.0536,33.1079,33.0332,33.1011,34239.0
2016-10-03 11:45:00,48.77,48.88,48.71,48.81,27741.0,33.1079,33.1825,33.0671,33.135,27741.0
2016-10-03 11:50:00,48.8,48.98,48.77,48.9,25322.0,33.1282,33.2504,33.1079,33.1961,25322.0
2016-10-03 11:55:00,48.87,48.97,48.78,48.87,24418.0,33.1758,33.2436,33.1147,33.1758,24418.0
2016-10-03 12:00:00,48.89,48.96,48.87,48.92,18510.0,33.1893,33.2369,33.1758,33.2097,18510.0
2016-10-03 12:05:00,48.94,48.96,48.87,48.94,17295.0,33.2233,33.2369,33.1758,33.2233,17295.0
2016-10-03 12:10:00,48.93,48.96,48.84,48.9,12475.0,33.2165,33.2369,33.1554,33.1961,12475.0
2016-10-03 12:15:00,48.88,48.89,48.84,48.88,15827.0,33.1825,33.1893,33.1554,33.1825,15827.0
2016-10-03 12:20:00,48.91,48.92,48.83,48.85,9095.0,33.2029,33.2097,33.1486,33.1622,9095.0
2016-10-03 12:25:00,48.85,48.86,48.74,48.81,8156.0,33.1622,33.169,33.0875,33.135,8156.0
2016-10-03 12:30:00,48.81,48.82,48.73,48.78,13160.0,33.135,33.1418,33.0807,33.1147,13160.0
2016-10-03 12:35:00,48.79,48.92,48.79,48.9,9842.0,33.1214,33.2097,33.1214,33.1961,9842.0
2016-10-03 12:40:00,48.89,48.93,48.88,48.93,9592.0,33.1893,33.2165,33.1825,33.2165,9592.0
2016-10-03 12:45:00,48.92,48.93,48.81,48.81,8096.0,33.2097,33.2165,33.135,33.135,8096.0
2016-10-03 12:50:00,48.83,48.94,48.82,48.9,9133.0,33.1486,33.2233,33.1418,33.1961,9133.0
2016-10-03 12:55:00,48.88,48.9,48.83,48.85,18533.0,33.1825,33.1961,33.1486,33.1622,18533.0
2016-10-03 13:00:00,48.85,48.86,48.78,48.78,7295.0,33.1622,33.169,33.1147,33.1147,7295.0
2016-10-03 13:05:00,48.78,48.79,48.65,48.65,7133.0,33.1147,33.1214,33.0264,33.0264,7133.0
2016-10-03 13:10:00,48.66,48.8,48.62,48.8,32360.0,33.0332,33.1282,33.006,33.1282,32360.0
2016-10-03 13:15:00,48.81,48.81,48.71,48.76,3671.0,33.135,33.135,33.0671,33.1011,3671.0
2016-10-03 13:20:00,48.77,48.77,48.64,48.67,11303.0,33.1079,33.1079,33.0196,33.04,11303.0
2016-10-03 13:25:00,48.68,48.7,48.62,48.69,15658.0,33.0468,33.0604,33.006,33.0536,15658.0
2016-10-03 13:30:00,48.71,48.74,48.65,48.74,8032.0,33.0671,33.0875,33.0264,33.0875,8032.0
2016-10-03 13:35:00,48.74,48.75,48.66,48.68,6430.0,33.0875,33.0943,33.0332,33.0468,6430.0
2016-10-03 13:40:00,48.68,48.71,48.67,48.67,12817.0,33.0468,33.0671,33.04,33.04,12817.0
2016-10-03 13:45:00,48.68,48.7,48.65,48.66,8670.0,33.0468,33.0604,33.0264,33.0332,8670.0
2016-10-03 13:50:00,48.66,48.66,48.62,48.64,11122.0,33.0332,33.0332,33.006,33.0196,11122.0
2016-10-03 13:55:00,48.65,48.79,48.65,48.79,10962.0,33.0264,33.1214,33.0264,33.1214,10962.0
2016-10-03 14:00:00,48.79,48.9,48.79,48.85,10019.0,33.1214,33.1961,33.1214,33.1622,10019.0
2016-10-03 14:05:00,48.84,48.84,48.77,48.78,7379.0,33.1554,33.1554,33.1079,33.1147,7379.0
2016-10-03 14:10:00,48.76,48.77,48.69,48.74,9999.0,33.1011,33.1079,33.0536,33.0875,9999.0
2016-10-03 14:15:00,48.75,48.93,48.74,48.93,13040.0,33.0943,33.2165,33.0875,33.2165,13040.0
2016-10-03 14:20:00,48.9,48.91,48.85,48.91,10512.0,33.1961,33.2029,33.1622,33.2029,10512.0
2016-10-03 14:25:00,48.92,48.96,48.86,48.86,9531.0,33.2097,33.2369,33.169,33.169,9531.0
2016-10-03 14:30:00,48.85,48.85,48.82,48.84,12101.0,33.1622,33.1622,33.1418,33.1554,12101.0
2016-10-03 14:35:00,48.83,48.83,48.75,48.77,6062.0,33.1486,33.1486,33.0943,33.1079,6062.0
2016-10-03 14:40:00,48.78,48.78,48.72,48.74,11370.0,33.1147,33.1147,33.0739,33.0875,11370.0
2016-10-03 14:45:00,48.74,48.78,48.73,48.78,8457.0,33.0875,33.1147,33.0807,33.1147,8457.0
2016-10-03 14:50:00,48.79,48.9,48.72,48.87,16304.0,33.1214,33.1961,33.0739,33.1758,16304.0
2016-10-03 14:55:00,48.85,48.88,48.77,48.87,9149.0,33.1622,33.1825,33.1079,33.1758,9149.0
2016-10-03 15:00:00,48.93,48.93,48.78,48.86,11837.0,33.2165,33.2165,33.1147,33.169,11837.0
2016-10-03 15:05:00,48.86,48.97,48.86,48.91,11733.0,33.169,33.2436,33.169,33.2029,11733.0
2016-10-03 15:10:00,48.9,48.93,48.89,48.93,12200.0,33.1961,33.2165,33.1893,33.2165,12200.0
2016-10-03 15:15:00,48.95,48.95,48.89,48.91,13071.0,33.2301,33.2301,33.1893,33.2029,13071.0
2016-10-03 15:20:00,48.91,48.92,48.89,48.92,8197.0,33.2029,33.2097,33.1893,33.2097,8197.0
2016-10-03 15:25:00,48.92,48.98,48.91,48.96,23918.0,33.2097,33.2504,33.2029,33.2369,23918.0
2016-10-03 15:30:00,48.95,49.09,48.94,49.08,21376.0,33.2301,33.3251,33.2233,33.3183,21376.0
2016-10-03 15:35:00,49.07,49.14,49.04,49.13,21874.0,33.3115,33.359,33.2912,33.3523,21874.0
2016-10-03 15:40:00,49.13,49.17,49.05,49.07,33589.0,33.3523,33.3794,33.298,33.3115,33589.0
2016-10-03 15:45:00,49.08,49.12,49.08,49.1,25409.0,33.3183,33.3455,33.3183,33.3319,25409.0
2016-10-03 15:50:00,49.1,49.11,48.95,49.0,47418.0,33.3319,33.3387,33.2301,33.264,47418.0
2016-10-03 15:55:00,49.01,49.05,48.99,49.02,73497.0,33.2708,33.298,33.2572,33.2776,73497.0
2016-10-04 09:30:00,49.06,49.16,48.26,48.59,27170.0,33.3047,33.3726,32.7617,32.9857,27170.0
2016-10-04 09:35:00,48.47,48.59,48.02,48.5,32897.0,32.9042,32.9857,32.5987,32.9246,32897.0
2016-10-04 09:40:00,48.5,48.61,48.31,48.38,37670.0,32.9246,32.9993,32.7956,32.8431,37670.0
2016-10-04 09:45:00,48.38,48.59,48.3,48.3,32641.0,32.8431,32.9857,32.7888,32.7888,32641.0
2016-10-04 09:50:00,48.29,48.54,48.29,48.39,16641.0,32.782,32.9517,32.782,32.8499,16641.0
2016-10-04 09:55:00,48.4,48.53,48.21,48.23,20080.0,32.8567,32.9449,32.7277,32.7413,20080.0
2016-10-04 10:00:00,48.22,48.49,48.06,48.44,46819.0,32.7345,32.9178,32.6259,32.8838,46819.0
2016-10-04 10:05:00,48.4,48.5,48.32,48.49,18655.0,32.8567,32.9246,32.8024,32.9178,18655.0
2016-10-04 10:10:00,48.49,48.51,48.19,48.26,24499.0,32.9178,32.9314,32.7141,32.7617,24499.0
2016-10-04 10:15:00,48.28,48.29,48.15,48.26,15279.0,32.7752,32.782,32.687,32.7617,15279.0
2016-10-04 10:20:00,48.25,48.36,48.21,48.36,10123.0,32.7549,32.8295,32.7277,32.8295,10123.0
2016-10-04 10:25:00,48.36,48.41,48.25,48.3,10264.0,32.8295,32.8635,32.7549,32.7888,10264.0
2016-10-04 10:30:00,48.35,48.43,48.32,48.39,10961.0,32.8228,32.8771,32.8024,32.8499,10961.0
2016-10-04 10:35:00,48.44,48.58,48.36,48.39,165497.0,32.8838,32.9789,32.8295,32.8499,165497.0
2016-10-04 10:40:00,48.44,48.52,48.32,48.32,65430.0,32.8838,32.9382,32.8024,32.8024,65430.0
2016-10-04 10:45:00,48.38,48.52,48.17,48.17,14431.0,32.8431,32.9382,32.7006,32.7006,14431.0
2016-10-04 10:50:00,48.22,48.39,48.22,48.31,7546.0,32.7345,32.8499,32.7345,32.7956,7546.0
2016-10-04 10:55:00,48.27,48.28,48.14,48.16,17391.0,32.7684,32.7752,32.6802,32.6938,17391.0
2016-10-04 11:00:00,48.2,48.3,48.03,48.08,31333.0,32.7209,32.7888,32.6055,32.6395,31333.0
2016-10-04 11:05:00,48.07,48.31,48.05,48.3,33102.0,32.6327,32.7956,32.6191,32.7888,33102.0
2016-10-04 11:10:00,48.3,48.3,48.19,48.21,25374.0,32.7888,32.7888,32.7141,32.7277,25374.0
2016-10-04 11:15:00,48.19,48.19,48.04,48.13,33381.0,32.7141,32.7141,32.6123,32.6734,33381.0
2016-10-04 11:20:00,48.15,48.31,48.14,48.21,12950.0,32.687,32.7956,32.6802,32.7277,12950.0
2016-10-04 11:25:00,48.23,48.31,48.18,48.26,13893.0,32.7413,32.7956,32.7073,32.7617,13893.0
2016-10-04 11:30:00,48.26,48.34,48.24,48.25,11058.0,32.7617,32.816,32.7481,32.7549,11058.0
2016-10-04 11:35:00,48.27,48.35,48.12,48.12,21786.0,32.7684,32.8228,32.6666,32.6666,21786.0
2016-10-04 11:40:00,48.11,48.23,48.07,48.2,30400.0,32.6598,32.7413,32.6327,32.7209,30400.0
2016-10-04 11:45:00,48.16,48.34,48.16,48.32,16461.0,32.6938,32.816,32.6938,32.8024,16461.0
2016-10-04 11:50:00,48.34,48.45,48.21,48.23,10592.0,32.816,32.8906,32.7277,32.7413,10592.0
2016-10-04 11:55:00,48.23,48.37,48.22,48.33,11401.0,32.7413,32.8363,32.7345,32.8092,11401.0
2016-10-04 12:00:00,48.34,48.39,48.31,48.38,9925.0,32.816,32.8499,32.7956,32.8431,9925.0
2016-10-04 12:05:00,48.39,48.42,48.35,48.41,15650.0,32.8499,32.8703,32.8228,32.8635,15650.0
2016-10-04 12:10:00,48.42,48.48,48.35,48.41,9445.0,32.8703,32.911,32.8228,32.8635,9445.0
2016-10-04 12:15:00,48.45,48.52,48.38,48.46,19886.0,32.8906,32.9382,32.8431,32.8974,19886.0
2016-10-04 12:20:00,48.45,48.45,48.35,48.35,5239.0,32.8906,32.8906,32.8228,32.8228,5239.0
2016-10-04 12:25:00,48.35,48.45,48.31,48.44,5618.0,32.8228,32.8906,32.7956,32.8838,5618.0
2016-10-04 12:30:00,48.44,48.46,48.41,48.46,6028.0,32.8838,32.8974,32.8635,32.8974,6028.0
2016-10-04 12:35:00,48.45,48.52,48.43,48.48,9707.0,32.8906,32.9382,32.8771,32.911,9707.0
2016-10-04 12:40:00,48.46,48.51,48.46,48.49,10366.0,32.8974,32.9314,32.8974,32.9178,10366.0
2016-10-04 12:45:00,48.46,48.49,48.34,48.34,7703.0,32.8974,32.9178,32.816,32.816,7703.0
2016-10-04 12:50:00,48.32,48.38,48.32,48.36,4937.0,32.8024,32.8431,32.8024,32.8295,4937.0
2016-10-04 12:55:00,48.39,48.44,48.34,48.4,9900.0,32.8499,32.8838,32.816,32.8567,9900.0
2016-10-04 13:00:00,48.39,48.44,48.38,48.42,11938.0,32.8499,32.8838,32.8431,32.8703,11938.0
2016-10-04 13:05:00,48.4,48.41,48.26,48.27,19074.0,32.8567,32.8635,32.7617,32.7684,19074.0
2016-10-04 13:10:00,48.27,48.41,48.27,48.41,10134.0,32.7684,32.8635,32.7684,32.8635,10134.0
2016-10-04 13:15:00,48.4,48.42,48.3,48.34,13995.0,32.8567,32.8703,32.7888,32.816,13995.0
2016-10-04 13:20:00,48.32,48.35,48.24,48.26,22146.0,32.8024,32.8228,32.7481,32.7617,22146.0
2016-10-04 13:25:00,48.25,48.37,48.23,48.32,17534.0,32.7549,32.8363,32.7413,32.8024,17534.0
2016-10-04 13:30:00,48.32,48.45,48.29,48.45,22796.0,32.8024,32.8906,32.782,32.8906,22796.0
2016-10-04 13:35:00,48.45,48.52,48.43,48.49,16332.0,32.8906,32.9382,32.8771,32.9178,16332.0
2016-10-04 13:40:00,48.49,48.49,48.36,48.4,18228.0,32.9178,32.9178,32.8295,32.8567,18228.0
2016-10-04 13:45:00,48.39,48.41,48.29,48.32,15737.0,32.8499,32.8635,32.782,32.8024,15737.0
2016-10-04 13:50:00,48.33,48.34,48.25,48.27,11699.0,32.8092,32.816,32.7549,32.7684,11699.0
2016-10-04 13:55:00,48.3,48.32,48.28,48.29,7689.0,32.7888,32.8024,32.7752,32.782,7689.0
2016-10-04 14:00:00,48.3,48.32,48.28,48.31,14794.0,32.7888,32.8024,32.7752,32.7956,14794.0
2016-10-04 14:05:00,48.29,48.44,48.29,48.4,17281.0,32.782,32.8838,32.782,32.8567,17281.0
2016-10-04 14:10:00,48.38,48.42,48.37,48.38,10823.0,32.8431,32.8703,32.8363,32.8431,10823.0
2016-10-04 14:15:00,48.4,48.42,48.32,48.34,12532.0,32.8567,32.8703,32.8024,32.816,12532.0
2016-10-04 14:20:00,48.33,48.36,48.28,48.33,13074.0,32.8092,32.8295,32.7752,32.8092,13074.0
2016-10-04 14:25:00,48.34,48.35,48.25,48.3,16938.0,32.816,32.8228,32.7549,32.7888,16938.0
2016-10-04 14:30:00,48.29,48.33,48.26,48.3,10582.0,32.782,32.8092,32.7617,32.7888,10582.0
2016-10-04 14:35:00,48.28,48.29,48.21,48.27,7298.0,32.7752,32.782,32.7277,32.7684,7298.0
2016-10-04 14:40:00,48.25,48.27,48.21,48.26,10012.0,32.7549,32.7684,32.7277,32.7617,10012.0
2016-10-04 14:45:00,48.28,48.28,48.18,48.2,6440.0,32.7752,32.7752,32.7073,32.7209,6440.0
2016-10-04 14:50:00,48.19,48.19,48.16,48.18,10869.0,32.7141,32.7141,32.6938,32.7073,10869.0
2016-10-04 14:55:00,48.18,48.18,48.15,48.15,10769.0,32.7073,32.7073,32.687,32.687,10769.0
2016-10-04 15:00:00,48.15,48.19,48.14,48.16,15330.0,32.687,32.7141,32.6802,32.6938,15330.0
2016-10-04 15:05:00,48.17,48.21,48.16,48.18,10104.0,32.7006,32.7277,32.6938,32.7073,10104.0
2016-10-04 15:10:00,48.18,48.27,48.18,48.22,20200.0,32.7073,32.7684,32.7073,32.7345,20200.0
2016-10-04 15:15:00,48.23,48.24,48.21,48.22,8125.0,32.7413,32.7481,32.7277,32.7345,8125.0
2016-10-04 15:20:00,48.23,48.34,48.22,48.3,27443.0,32.7413,32.816,32.7345,32.7888,27443.0
2016-10-04 15:25:00,48.3,48.36,48.28,48.33,25250.0,32.7888,32.8295,32.7752,32.8092,25250.0
2016-10-04 15:30:00,48.32,48.4,48.32,48.38,20184.0,32.8024,32.8567,32.8024,32.8431,20184.0
2016-10-04 15:35:00,48.36,48.39,48.31,48.37,17973.0,32.8295,32.8499,32.7956,32.8363,17973.0
2016-10-04 15:40:00,48.37,48.46,48.37,48.43,29813.0,32.8363,32.8974,32.8363,32.8771,29813.0
2016-10-04 15:45:00,48.41,48.42,48.29,48.3,32393.0,32.8635,32.8703,32.782,32.7888,32393.0
2016-10-04 15:50:00,48.29,48.29,48.21,48.28,57625.0,32.782,32.782,32.7277,32.7752,57625.0
2016-10-04 15:55:00,48.28,48.28,48.2,48.25,62414.0,32.7752,32.7752,32.7209,32.7549,62414.0
2016-10-05 09:30:00,49.14,49.48,48.88,48.93,41057.0,33.359,33.5899,33.1825,33.2165,41057.0
2016-10-05 09:35:00,48.95,49.11,48.72,48.72,11999.0,33.2301,33.3387,33.0739,33.0739,11999.0
2016-10-05 09:40:00,48.77,48.97,48.74,48.81,9200.0,33.1079,33.2436,33.0875,33.135,9200.0
2016-10-05 09:45:00,48.81,48.95,48.8,48.8,12850.0,33.135,33.2301,33.1282,33.1282,12850.0
2016-10-05 09:50:00,48.8,48.89,48.74,48.79,11761.0,33.1282,33.1893,33.0875,33.1214,11761.0
2016-10-05 09:55:00,48.74,48.8,48.65,48.8,6523.0,33.0875,33.1282,33.0264,33.1282,6523.0
2016-10-05 10:00:00,48.87,48.87,48.67,48.79,12485.0,33.1758,33.1758,33.04,33.1214,12485.0
2016-10-05 10:05:00,48.79,48.91,48.79,48.86,9300.0,33.1214,33.2029,33.1214,33.169,9300.0
2016-10-05 10:10:00,48.86,49.03,48.85,48.98,15606.0,33.169,33.2844,33.1622,33.2504,15606.0
2016-10-05 10:15:00,48.94,48.98,48.71,48.71,9469.0,33.2233,33.2504,33.0671,33.0671,9469.0
2016-10-05 10:20:00,48.7,48.89,48.69,48.87,27825.0,33.0604,33.1893,33.0536,33.1758,27825.0
2016-10-05 10:25:00,48.89,49.04,48.85,49.0,8474.0,33.1893,33.2912,33.1622,33.264,8474.0
2016-10-05 10:30:00,48.99,49.03,48.76,48.95,13965.0,33.2572,33.2844,33.1011,33.2301,13965.0
2016-10-05 10:35:00,48.93,49.18,48.93,49.13,33020.0,33.2165,33.3862,33.2165,33.3523,33020.0
2016-10-05 10:40:00,49.12,49.24,48.98,49.0,26375.0,33.3455,33.4269,33.2504,33.264,26375.0
2016-10-05 10:45:00,49.01,49.17,48.99,49.11,18386.0,33.2708,33.3794,33.2572,33.3387,18386.0
2016-10-05 10:50:00,49.09,49.18,49.0,49.01,18711.0,33.3251,33.3862,33.264,33.2708,18711.0
2016-10-05 10:55:00,49.0,49.06,48.95,49.0,11884.0,33.264,33.3047,33.2301,33.264,11884.0
2016-10-05 11:00:00,49.01,49.06,48.99,49.05,15640.0,33.2708,33.3047,33.2572,33.298,15640.0
2016-10-05 11:05:00,49.06,49.07,48.98,48.98,20505.0,33.3047,33.3115,33.2504,33.2504,20505.0
2016-10-05 11:10:00,49.0,49.03,48.9,49.0,13328.0,33.264,33.2844,33.1961,33.264,13328.0
2016-10-05 11:15:00,48.99,49.04,48.96,48.97,11129.0,33.2572,33.2912,33.2369,33.2436,11129.0
2016-10-05 11:20:00,49.0,49.04,48.94,48.96,5800.0,33.264,33.2912,33.2233,33.2369,5800.0
2016-10-05 11:25:00,48.89,49.02,48.85,48.94,8277.0,33.1893,33.2776,33.1622,33.2233,8277.0
2016-10-05 11:30:00,48.96,49.02,48.96,48.97,4200.0,33.2369,33.2776,33.2369,33.2436,4200.0
2016-10-05 11:35:00,48.99,49.07,48.97,49.02,23614.0,33.2572,33.3115,33.2436,33.2776,23614.0
2016-10-05 11:40:00,49.0,49.01,48.93,49.0,20704.0,33.264,33.2708,33.2165,33.264,20704.0
2016-10-05 11:45:00,49.03,49.14,48.99,49.09,12483.0,33.2844,33.359,33.2572,33.3251,12483.0
2016-10-05 11:50:00,49.11,49.14,49.02,49.07,16642.0,33.3387,33.359,33.2776,33.3115,16642.0
2016-10-05 11:55:00,49.03,49.11,49.0,49.06,17471.0,33.2844,33.3387,33.264,33.3047,17471.0
2016-10-05 12:00:00,49.04,49.11,49.01,49.09,8340.0,33.2912,33.3387,33.2708,33.3251,8340.0
2016-10-05 12:05:00,49.11,49.2,49.11,49.12,3200.0,33.3387,33.3998,33.3387,33.3455,3200.0
2016-10-05 12:10:00,49.13,49.21,49.09,49.09,4330.0,33.3523,33.4066,33.3251,33.3251,4330.0
2016-10-05 12:15:00,49.1,49.21,49.07,49.16,11300.0,33.3319,33.4066,33.3115,33.3726,11300.0
2016-10-05 12:20:00,49.14,49.22,49.12,49.17,9256.0,33.359,33.4134,33.3455,33.3794,9256.0
2016-10-05 12:25:00,49.17,49.24,49.17,49.24,6264.0,33.3794,33.4269,33.3794,33.4269,6264.0
2016-10-05 12:30:00,49.22,49.22,49.11,49.13,4289.0,33.4134,33.4134,33.3387,33.3523,4289.0
2016-10-05 12:35:00,49.13,49.21,49.13,49.17,5126.0,33.3523,33.4066,33.3523,33.3794,5126.0
2016-10-05 12:40:00,49.16,49.25,49.16,49.23,5185.0,33.3726,33.4337,33.3726,33.4201,5185.0
2016-10-05 12:45:00,49.22,49.24,49.16,49.24,3000.0,33.4134,33.4269,33.3726,33.4269,3000.0
2016-10-05 12:50:00,49.2,49.23,49.16,49.19,2920.0,33.3998,33.4201,33.3726,33.393,2920.0
2016-10-05 12:55:00,49.19,49.23,49.11,49.18,7177.0,33.393,33.4201,33.3387,33.3862,7177.0
2016-10-05 13:00:00,49.18,49.24,49.17,49.22,7020.0,33.3862,33.4269,33.3794,33.4134,7020.0
2016-10-05 13:05:00,49.24,49.27,49.19,49.27,2500.0,33.4269,33.4473,33.393,33.4473,2500.0
2016-10-05 13:10:00,49.26,49.31,49.21,49.24,7372.0,33.4405,33.4745,33.4066,33.4269,7372.0
2016-10-05 13:15:00,49.26,49.26,49.19,49.25,3358.0,33.4405,33.4405,33.393,33.4337,3358.0
2016-10-05 13:20:00,49.3,49.33,49.24,49.33,3381.0,33.4677,33.488,33.4269,33.488,3381.0
2016-10-05 13:25:00,49.29,49.29,49.19,49.22,8300.0,33.4609,33.4609,33.393,33.4134,8300.0
2016-10-05 13:30:00,49.2,49.25,49.19,49.2,4411.0,33.3998,33.4337,33.393,33.3998,4411.0
2016-10-05 13:35:00,49.23,49.27,49.22,49.25,3210.0,33.4201,33.4473,33.4134,33.4337,3210.0
2016-10-05 13:40:00,49.23,49.33,49.21,49.32,10920.0,33.4201,33.488,33.4066,33.4812,10920.0
2016-10-05 13:45:00,49.32,49.38,49.26,49.38,4266.0,33.4812,33.522,33.4405,33.522,4266.0
2016-10-05 13:50:00,49.35,49.36,49.32,49.36,15875.0,33.5016,33.5084,33.4812,33.5084,15875.0
2016-10-05 13:55:00,49.34,49.35,49.22,49.28,9823.0,33.4948,33.5016,33.4134,33.4541,9823.0
2016-10-05 14:00:00,49.25,49.25,49.13,49.15,8573.0,33.4337,33.4337,33.3523,33.3658,8573.0
2016-10-05 14:05:00,49.15,49.15,49.09,49.09,7104.0,33.3658,33.3658,33.3251,33.3251,7104.0
2016-10-05 14:10:00,49.08,49.16,49.07,49.15,10690.0,33.3183,33.3726,33.3115,33.3658,10690.0
2016-10-05 14:15:00,49.11,49.16,49.09,49.11,5137.0,33.3387,33.3726,33.3251,33.3387,5137.0
2016-10-05 14:20:00,49.12,49.15,49.11,49.12,1821.0,33.3455,33.3658,33.3387,33.3455,1821.0
2016-10-05 14:25:00,49.13,49.14,49.05,49.06,7890.0,33.3523,33.359,33.298,33.3047,7890.0
2016-10-05 14:30:00,49.05,49.05,48.95,48.98,8552.0,33.298,33.298,33.2301,33.2504,8552.0
2016-10-05 14:35:00,48.96,49.02,48.96,49.01,6826.0,33.2369,33.2776,33.2369,33.2708,6826.0
2016-10-05 14:40:00,49.03,49.12,49.02,49.07,4135.0,33.2844,33.3455,33.2776,33.3115,4135.0
2016-10-05 14:45:00,49.08,49.1,49.05,49.1,4796.0,33.3183,33.3319,33.298,33.3319,4796.0
2016-10-05 14:50:00,49.1,49.16,49.09,49.11,5198.0,33.3319,33.3726,33.3251,33.3387,5198.0
2016-10-05 14:55:00,49.1,49.1,49.02,49.08,7610.0,33.3319,33.3319,33.2776,33.3183,7610.0
2016-10-05 15:00:00,49.08,49.13,49.07,49.12,6283.0,33.3183,33.3523,33.3115,33.3455,6283.0
2016-10-05 15:05:00,49.13,49.13,49.02,49.02,9873.0,33.3523,33.3523,33.2776,33.2776,9873.0
2016-10-05 15:10:00,49.03,49.12,49.03,49.09,7115.0,33.2844,33.3455,33.2844,33.3251,7115.0
2016-10-05 15:15:00,49.09,49.11,49.01,49.01,8134.0,33.3251,33.3387,33.2708,33.2708,8134.0
2016-10-05 15:20:00,48.99,48.99,48.9,48.9,11655.0,33.2572,33.2572,33.1961,33.1961,11655.0
2016-10-05 15:25:00,48.88,48.88,48.83,48.85,9622.0,33.1825,33.1825,33.1486,33.1622,9622.0
2016-10-05 15:30:00,48.84,48.97,48.84,48.92,14416.0,33.1554,33.2436,33.1554,33.2097,14416.0
2016-10-05 15:35:00,48.92,49.03,48.91,49.0,17695.0,33.2097,33.2844,33.2029,33.264,17695.0
2016-10-05 15:40:00,49.0,49.08,48.96,49.03,20212.0,33.264,33.3183,33.2369,33.2844,20212.0
2016-10-05 15:45:00,49.03,49.06,48.98,49.0,32497.0,33.2844,33.3047,33.2504,33.264,32497.0
2016-10-05 15:50:00,49.0,49.06,49.0,49.05,27129.0,33.264,33.3047,33.264,33.298,27129.0
2016-10-05 15:55:00,49.06,49.07,48.9,48.95,79766.0,33.3047,33.3115,33.1961,33.2301,79766.0
2016-10-06 09:30:00,49.28,49.31,49.04,49.06,16326.0,33.4541,33.4745,33.2912,33.3047,16326.0
2016-10-06 09:35:00,49.22,49.77,49.22,49.71,14589.0,33.4134,33.7867,33.4134,33.746,14589.0
2016-10-06 09:40:00,49.71,49.92,49.52,49.68,13223.0,33.746,33.8886,33.617,33.7256,13223.0
2016-10-06 09:45:00,49.73,49.73,49.45,49.55,9249.0,33.7596,33.7596,33.5695,33.6374,9249.0
2016-10-06 09:50:00,49.5,49.65,49.4,49.56,8141.0,33.6034,33.7053,33.5356,33.6442,8141.0
2016-10-06 09:55:00,49.54,49.91,49.5,49.79,35246.0,33.6306,33.8818,33.6034,33.8003,35246.0
2016-10-06 10:00:00,49.77,49.77,49.48,49.62,14983.0,33.7867,33.7867,33.5899,33.6849,14983.0
2016-10-06 10:05:00,49.62,49.68,49.46,49.58,13536.0,33.6849,33.7256,33.5763,33.6577,13536.0
2016-10-06 10:10:00,49.58,49.64,49.21,49.37,17102.0,33.6577,33.6985,33.4066,33.5152,17102.0
2016-10-06 10:15:00,49.39,49.43,49.22,49.26,16557.0,33.5288,33.5559,33.4134,33.4405,16557.0
2016-10-06 10:20:00,49.39,49.39,49.18,49.2,8221.0,33.5288,33.5288,33.3862,33.3998,8221.0
2016-10-06 10:25:00,49.24,49.25,49.06,49.11,12122.0,33.4269,33.4337,33.3047,33.3387,12122.0
2016-10-06 10:30:00,49.05,49.09,48.87,48.99,13793.0,33.298,33.3251,33.1758,33.2572,13793.0
2016-10-06 10:35:00,49.02,49.04,48.92,48.97,13698.0,33.2776,33.2912,33.2097,33.2436,13698.0
2016-10-06 10:40:00,48.95,49.19,48.94,49.19,7420.0,33.2301,33.393,33.2233,33.393,7420.0
2016-10-06 10:45:00,49.19,49.4,49.16,49.4,7394.0,33.393,33.5356,33.3726,33.5356,7394.0
2016-10-06 10:50:00,49.34,49.37,49.18,49.27,11345.0,33.4948,33.5152,33.3862,33.4473,11345.0
2016-10-06 10:55:00,49.24,49.31,49.23,49.27,5270.0,33.4269,33.4745,33.4201,33.4473,5270.0
2016-10-06 11:00:00,49.26,49.4,49.2,49.35,18287.0,33.4405,33.5356,33.3998,33.5016,18287.0
2016-10-06 11:05:00,49.37,49.4,49.06,49.06,13711.0,33.5152,33.5356,33.3047,33.3047,13711.0
2016-10-06 11:10:00,49.06,49.16,49.02,49.06,10275.0,33.3047,33.3726,33.2776,33.3047,10275.0
2016-10-06 11:15:00,49.04,49.18,49.02,49.18,5104.0,33.2912,33.3862,33.2776,33.3862,5104.0
2016-10-06 11:20:00,49.25,49.31,49.22,49.31,10784.0,33.4337,33.4745,33.4134,33.4745,10784.0
2016-10-06 11:25:00,49.33,49.47,49.33,49.41,7602.0,33.488,33.5831,33.488,33.5423,7602.0
2016-10-06 11:30:00,49.41,49.43,49.26,49.26,6420.0,33.5423,33.5559,33.4405,33.4405,6420.0
2016-10-06 11:35:00,49.3,49.31,49.2,49.26,4182.0,33.4677,33.4745,33.3998,33.4405,4182.0
2016-10-06 11:40:00,49.26,49.32,49.24,49.3,2740.0,33.4405,33.4812,33.4269,33.4677,2740.0
2016-10-06 11:45:00,49.33,49.5,49.28,49.48,11489.0,33.488,33.6034,33.4541,33.5899,11489.0
2016-10-06 11:50:00,49.5,49.63,49.48,49.56,12301.0,33.6034,33.6917,33.5899,33.6442,12301.0
2016-10-06 11:55:00,49.56,49.58,49.26,49.32,14867.0,33.6442,33.6577,33.4405,33.4812,14867.0
2016-10-06 12:00:00,49.28,49.35,49.25,49.3,6784.0,33.4541,33.5016,33.4337,33.4677,6784.0
2016-10-06 12:05:00,49.24,49.37,49.19,49.23,5232.0,33.4269,33.5152,33.393,33.4201,5232.0
2016-10-06 12:10:00,49.18,49.2,49.03,49.06,8301.0,33.3862,33.3998,33.2844,33.3047,8301.0
2016-10-06 12:15:00,49.03,49.06,48.97,48.98,6900.0,33.2844,33.3047,33.2436,33.2504,6900.0
2016-10-06 12:20:00,49.03,49.03,48.95,49.02,6794.0,33.2844,33.2844,33.2301,33.2776,6794.0
2016-10-06 12:25:00,49.03,49.07,48.98,49.02,5000.0,33.2844,33.3115,33.2504,33.2776,5000.0
2016-10-06 12:30:00,49.02,49.12,49.02,49.12,5111.0,33.2776,33.3455,33.2776,33.3455,5111.0
2016-10-06 12:35:00,49.1,49.13,49.08,49.09,4123.0,33.3319,33.3523,33.3183,33.3251,4123.0
2016-10-06 12:40:00,49.11,49.17,49.07,49.08,4239.0,33.3387,33.3794,33.3115,33.3183,4239.0
2016-10-06 12:45:00,49.09,49.21,49.09,49.17,7095.0,33.3251,33.4066,33.3251,33.3794,7095.0
2016-10-06 12:50:00,49.17,49.21,49.17,49.2,2505.0,33.3794,33.4066,33.3794,33.3998,2505.0
2016-10-06 12:55:00,49.2,49.22,49.13,49.13,7098.0,33.3998,33.4134,33.3523,33.3523,7098.0
2016-10-06 13:00:00,49.14,49.21,49.1,49.16,5435.0,33.359,33.4066,33.3319,33.3726,5435.0
2016-10-06 13:05:00,49.14,49.2,49.12,49.19,3211.0,33.359,33.3998,33.3455,33.393,3211.0
2016-10-06 13:10:00,49.19,49.22,49.17,49.17,4661.0,33.393,33.4134,33.3794,33.3794,4661.0
2016-10-06 13:15:00,49.19,49.27,49.19,49.27,9858.0,33.393,33.4473,33.393,33.4473,9858.0
2016-10-06 13:20:00,49.27,49.31,49.25,49.31,10438.0,33.4473,33.4745,33.4337,33.4745,10438.0
2016-10-06 13:25:00,49.32,49.32,49.14,49.19,6200.0,33.4812,33.4812,33.359,33.393,6200.0
2016-10-06 13:30:00,49.2,49.27,49.16,49.27,2700.0,33.3998,33.4473,33.3726,33.4473,2700.0
2016-10-06 13:35:00,49.27,49.27,49.17,49.18,9191.0,33.4473,33.4473,33.3794,33.3862,9191.0
2016-10-06 13:40:00,49.19,49.2,49.1,49.11,6978.0,33.393,33.3998,33.3319,33.3387,6978.0
2016-10-06 13:45:00,49.14,49.19,49.1,49.17,5691.0,33.359,33.393,33.3319,33.3794,5691.0
2016-10-06 13:50:00,49.16,49.16,49.1,49.14,9181.0,33.3726,33.3726,33.3319,33.359,9181.0
2016-10-06 13:55:00,49.15,49.17,49.09,49.14,5815.0,33.3658,33.3794,33.3251,33.359,5815.0
2016-10-06 14:00:00,49.15,49.23,49.15,49.2,5970.0,33.3658,33.4201,33.3658,33.3998,5970.0
2016-10-06 14:05:00,49.18,49.28,49.18,49.24,7425.0,33.3862,33.4541,33.3862,33.4269,7425.0
2016-10-06 14:10:00,49.23,49.23,49.14,49.16,6331.0,33.4201,33.4201,33.359,33.3726,6331.0
2016-10-06 14:15:00,49.19,49.2,49.05,49.05,12121.0,33.393,33.3998,33.298,33.298,12121.0
2016-10-06 14:20:00,49.05,49.13,49.02,49.03,7804.0,33.298,33.3523,33.2776,33.2844,7804.0
2016-10-06 14:25:00,49.03,49.11,48.99,49.05,4508.0,33.2844,33.3387,33.2572,33.298,4508.0
2016-10-06 14:30:00,49.05,49.1,49.02,49.08,4800.0,33.298,33.3319,33.2776,33.3183,4800.0
2016-10-06 14:35:00,49.07,49.08,49.04,49.08,3291.0,33.3115,33.3183,33.2912,33.3183,3291.0
2016-10-06 14:40:00,49.07,49.07,48.97,48.97,5365.0,33.3115,33.3115,33.2436,33.2436,5365.0
2016-10-06 14:45:00,48.97,48.97,48.88,48.91,9200.0,33.2436,33.2436,33.1825,33.2029,9200.0
2016-10-06 14:50:00,48.9,49.01,48.89,48.97,14195.0,33.1961,33.2708,33.1893,33.2436,14195.0
2016-10-06 14:55:00,48.96,49.01,48.92,48.97,12893.0,33.2369,33.2708,33.2097,33.2436,12893.0
2016-10-06 15:00:00,48.97,48.98,48.85,48.85,8531.0,33.2436,33.2504,33.1622,33.1622,8531.0
2016-10-06 15:05:00,48.89,48.97,48.89,48.93,6122.0,33.1893,33.2436,33.1893,33.2165,6122.0
2016-10-06 15:10:00,48.91,48.94,48.88,48.94,6323.0,33.2029,33.2233,33.1825,33.2233,6323.0
2016-10-06 15:15:00,48.93,48.96,48.91,48.92,11869.0,33.2165,33.2369,33.2029,33.2097,11869.0
2016-10-06 15:20:00,48.9,48.93,48.87,48.91,13319.0,33.1961,33.2165,33.1758,33.2029,13319.0
2016-10-06 15:25:00,48.91,48.92,48.85,48.85,12684.0,33.2029,33.2097,33.1622,33.1622,12684.0
2016-10-06 15:30:00,48.85,48.95,48.83,48.94,20743.0,33.1622,33.2301,33.1486,33.2233,20743.0
2016-10-06 15:35:00,48.93,48.97,48.92,48.94,15821.0,33.2165,33.2436,33.2097,33.2233,15821.0
2016-10-06 15:40:00,48.95,48.96,48.86,48.87,19289.0,33.2301,33.2369,33.169,33.1758,19289.0
2016-10-06 15:45:00,48.88,48.95,48.85,48.9,25781.0,33.1825,33.2301,33.1622,33.1961,25781.0
2016-10-06 15:50:00,48.9,48.92,48.87,48.87,32848.0,33.1961,33.2097,33.1758,33.1758,32848.0
2016-10-06 15:55:00,48.86,48.92,48.84,48.89,70078.0,33.169,33.2097,33.1554,33.1893,70078.0
2016-10-07 09:30:00,49.12,49.12,48.84,49.06,11942.0,33.3455,33.3455,33.1554,33.3047,11942.0
2016-10-07 09:35:00,49.16,49.27,49.1,49.17,7201.0,33.3726,33.4473,33.3319,33.3794,7201.0
2016-10-07 09:40:00,49.16,49.16,48.81,48.91,5849.0,33.3726,33.3726,33.135,33.2029,5849.0
2016-10-07 09:45:00,48.81,48.84,48.5,48.5,8660.0,33.135,33.1554,32.9246,32.9246,8660.0
2016-10-07 09:50:00,48.54,48.86,48.5,48.78,4700.0,32.9517,33.169,32.9246,33.1147,4700.0
2016-10-07 09:55:00,48.77,48.9,48.66,48.79,8818.0,33.1079,33.1961,33.0332,33.1214,8818.0
2016-10-07 10:00:00,48.87,48.92,48.69,48.69,6912.0,33.1758,33.2097,33.0536,33.0536,6912.0
2016-10-07 10:05:00,48.64,48.81,48.59,48.78,4106.0,33.0196,33.135,32.9857,33.1147,4106.0
2016-10-07 10:10:00,48.82,48.85,48.74,48.81,9812.0,33.1418,33.1622,33.0875,33.135,9812.0
2016-10-07 10:15:00,48.79,48.86,48.78,48.85,8220.0,33.1214,33.169,33.1147,33.1622,8220.0
2016-10-07 10:20:00,48.83,48.9,48.81,48.9,6402.0,33.1486,33.1961,33.135,33.1961,6402.0
2016-10-07 10:25:00,48.92,49.01,48.92,48.97,6200.0,33.2097,33.2708,33.2097,33.2436,6200.0
2016-10-07 10:30:00,48.97,49.06,48.95,48.98,7200.0,33.2436,33.3047,33.2301,33.2504,7200.0
2016-10-07 10:35:00,48.96,49.04,48.85,49.04,8755.0,33.2369,33.2912,33.1622,33.2912,8755.0
2016-10-07 10:40:00,48.99,49.01,48.89,48.92,5092.0,33.2572,33.2708,33.1893,33.2097,5092.0
2016-10-07 10:45:00,48.9,48.99,48.9,48.98,5251.0,33.1961,33.2572,33.1961,33.2504,5251.0
2016-10-07 10:50:00,48.98,49.2,48.98,49.13,12600.0,33.2504,33.3998,33.2504,33.3523,12600.0
2016-10-07 10:55:00,49.09,49.09,48.97,49.0,7181.0,33.3251,33.3251,33.2436,33.264,7181.0
2016-10-07 11:00:00,48.99,49.05,48.95,49.05,8100.0,33.2572,33.298,33.2301,33.298,8100.0
2016-10-07 11:05:00,49.05,49.26,49.05,49.2,10901.0,33.298,33.4405,33.298,33.3998,10901.0
2016-10-07 11:10:00,49.23,49.23,49.09,49.15,8800.0,33.4201,33.4201,33.3251,33.3658,8800.0
2016-10-07 11:15:00,49.17,49.23,49.15,49.19,4606.0,33.3794,33.4201,33.3658,33.393,4606.0
2016-10-07 11:20:00,49.17,49.29,49.12,49.29,8448.0,33.3794,33.4609,33.3455,33.4609,8448.0
2016-10-07 11:25:00,49.27,49.3,49.25,49.25,8301.0,33.4473,33.4677,33.4337,33.4337,8301.0
2016-10-07 11:30:00,49.24,49.26,48.93,48.95,12423.0,33.4269,33.4405,33.2165,33.2301,12423.0
2016-10-07 11:35:00,48.95,48.95,48.79,48.9,10987.0,33.2301,33.2301,33.1214,33.1961,10987.0
2016-10-07 11:40:00,48.91,48.93,48.74,48.8,13612.0,33.2029,33.2165,33.0875,33.1282,13612.0
2016-10-07 11:45:00,48.79,48.82,48.72,48.81,12441.0,33.1214,33.1418,33.0739,33.135,12441.0
2016-10-07 11:50:00,48.8,48.8,48.71,48.73,16834.0,33.1282,33.1282,33.0671,33.0807,16834.0
2016-10-07 11:55:00,48.74,48.98,48.72,48.84,8317.0,33.0875,33.2504,33.0739,33.1554,8317.0
2016-10-07 12:00:00,48.84,48.92,48.68,48.68,9201.0,33.1554,33.2097,33.0468,33.0468,9201.0
2016-10-07 12:05:00,48.68,48.85,48.56,48.85,8303.0,33.0468,33.1622,32.9653,33.1622,8303.0
2016-10-07 12:10:00,48.83,48.83,48.73,48.77,8433.0,33.1486,33.1486,33.0807,33.1079,8433.0
2016-10-07 12:15:00,48.77,48.79,48.62,48.73,13296.0,33.1079,33.1214,33.006,33.0807,13296.0
2016-10-07 12:20:00,48.76,48.84,48.72,48.77,14360.0,33.1011,33.1554,33.0739,33.1079,14360.0
2016-10-07 12:25:00,48.78,48.85,48.77,48.85,6348.0,33.1147,33.1622,33.1079,33.1622,6348.0
2016-10-07 12:30:00,48.83,48.86,48.76,48.76,7800.0,33.1486,33.169,33.1011,33.1011,7800.0
2016-10-07 12:35:00,48.78,48.88,48.73,48.82,6287.0,33.1147,33.1825,33.0807,33.1418,6287.0
2016-10-07 12:40:00,48.82,48.89,48.78,48.89,13941.0,33.1418,33.1893,33.1147,33.1893,13941.0
2016-10-07 12:45:00,48.89,49.07,48.87,49.07,7353.0,33.1893,33.3115,33.1758,33.3115,7353.0
2016-10-07 12:50:00,49.05,49.07,48.97,48.97,5195.0,33.298,33.3115,33.2436,33.2436,5195.0
2016-10-07 12:55:00,48.98,48.99,48.91,48.98,20579.0,33.2504,33.2572,33.2029,33.2504,20579.0
2016-10-07 13:00:00,48.98,48.98,48.9,48.95,12629.0,33.2504,33.2504,33.1961,33.2301,12629.0
2016-10-07 13:05:00,48.96,49.08,48.96,49.06,7666.0,33.2369,33.3183,33.2369,33.3047,7666.0
2016-10-07 13:10:00,49.09,49.1,49.02,49.04,3200.0,33.3251,33.3319,33.2776,33.2912,3200.0
2016-10-07 13:15:00,49.01,49.09,48.96,49.06,7689.0,33.2708,33.3251,33.2369,33.3047,7689.0
2016-10-07 13:20:00,49.06,49.1,49.02,49.04,4628.0,33.3047,33.3319,33.2776,33.2912,4628.0
2016-10-07 13:25:00,49.06,49.13,49.04,49.12,9649.0,33.3047,33.3523,33.2912,33.3455,9649.0
2016-10-07 13:30:00,49.13,49.19,49.07,49.18,6600.0,33.3523,33.393,33.3115,33.3862,6600.0
2016-10-07 13:35:00,49.21,49.29,49.19,49.27,12102.0,33.4066,33.4609,33.393,33.4473,12102.0
2016-10-07 13:40:00,49.3,49.34,49.27,49.33,8451.0,33.4677,33.4948,33.4473,33.488,8451.0
2016-10-07 13:45:00,49.33,49.41,49.33,49.35,9923.0,33.488,33.5423,33.488,33.5016,9923.0
2016-10-07 13:50:00,49.34,49.34,49.15,49.17,7100.0,33.4948,33.4948,33.3658,33.3794,7100.0
2016-10-07 13:55:00,49.16,49.16,49.06,49.13,15069.0,33.3726,33.3726,33.3047,33.3523,15069.0
2016-10-07 14:00:00,49.15,49.16,49.06,49.06,9450.0,33.3658,33.3726,33.3047,33.3047,9450.0
2016-10-07 14:05:00,49.07,49.1,49.0,49.02,23011.0,33.3115,33.3319,33.264,33.2776,23011.0
2016-10-07 14:10:00,49.03,49.17,49.02,49.1,13825.0,33.2844,33.3794,33.2776,33.3319,13825.0
2016-10-07 14:15:00,49.08,49.08,48.86,48.89,14820.0,33.3183,33.3183,33.169,33.1893,14820.0
2016-10-07 14:20:00,48.87,48.94,48.87,48.89,6608.0,33.1758,33.2233,33.1758,33.1893,6608.0
2016-10-07 14:25:00,48.91,48.91,48.81,48.85,7452.0,33.2029,33.2029,33.135,33.1622,7452.0
2016-10-07 14:30:00,48.84,48.87,48.82,48.82,6792.0,33.1554,33.1758,33.1418,33.1418,6792.0
2016-10-07 14:35:00,48.84,48.84,48.72,48.75,15474.0,33.1554,33.1554,33.0739,33.0943,15474.0
2016-10-07 14:40:00,48.73,48.8,48.72,48.79,11705.0,33.0807,33.1282,33.0739,33.1214,11705.0
2016-10-07 14:45:00,48.79,48.8,48.69,48.7,12187.0,33.1214,33.1282,33.0536,33.0604,12187.0
2016-10-07 14:50:00,48.7,48.85,48.7,48.85,7900.0,33.0604,33.1622,33.0604,33.1622,7900.0
2016-10-07 14:55:00,48.84,48.91,48.83,48.88,10800.0,33.1554,33.2029,33.1486,33.1825,10800.0
2016-10-07 15:00:00,48.9,48.9,48.84,48.89,11370.0,33.1961,33.1961,33.1554,33.1893,11370.0
2016-10-07 15:05:00,48.88,48.94,48.83,48.83,10106.0,33.1825,33.2233,33.1486,33.1486,10106.0
2016-10-07 15:10:00,48.84,48.88,48.82,48.86,11668.0,33.1554,33.1825,33.1418,33.169,11668.0
2016-10-07 15:15:00,48.86,48.87,48.84,48.85,9038.0,33.169,33.1758,33.1554,33.1622,9038.0
2016-10-07 15:20:00,48.84,48.88,48.83,48.84,12901.0,33.1554,33.1825,33.1486,33.1554,12901.0
2016-10-07 15:25:00,48.85,48.86,48.77,48.82,10479.0,33.1622,33.169,33.1079,33.1418,10479.0
2016-10-07 15:30:00,48.81,48.82,48.73,48.74,15032.0,33.135,33.1418,33.0807,33.0875,15032.0
2016-10-07 15:35:00,48.72,48.83,48.72,48.77,24317.0,33.0739,33.1486,33.0739,33.1079,24317.0
2016-10-07 15:40:00,48.77,48.88,48.76,48.84,32933.0,33.1079,33.1825,33.1011,33.1554,32933.0
2016-10-07 15:45:00,48.84,48.84,48.74,48.81,41228.0,33.1554,33.1554,33.0875,33.135,41228.0
2016-10-07 15:50:00,48.82,48.83,48.8,48.83,21189.0,33.1418,33.1486,33.1282,33.1486,21189.0
2016-10-07 15:55:00,48.82,48.88,48.79,48.81,51386.0,33.1418,33.1825,33.1214,33.135,51386.0
2016-10-10 09:30:00,49.28,49.64,49.28,49.44,17021.0,33.4541,33.6985,33.4541,33.5627,17021.0
2016-10-10 09:35:00,49.44,49.69,49.44,49.61,8268.0,33.5627,33.7324,33.5627,33.6781,8268.0
2016-10-10 09:40:00,49.67,49.74,49.54,49.69,5639.0,33.7188,33.7664,33.6306,33.7324,5639.0
2016-10-10 09:45:00,49.67,49.84,49.62,49.84,6350.0,33.7188,33.8342,33.6849,33.8342,6350.0
2016-10-10 09:50:00,49.87,49.99,49.81,49.87,8971.0,33.8546,33.9361,33.8139,33.8546,8971.0
2016-10-10 09:55:00,49.89,49.91,49.72,49.79,3215.0,33.8682,33.8818,33.7528,33.8003,3215.0
2016-10-10 10:00:00,49.82,50.0,49.82,49.98,4147.0,33.8207,33.9429,33.8207,33.9293,4147.0
2016-10-10 10:05:00,50.0,50.06,49.97,49.99,16388.0,33.9429,33.9836,33.9225,33.9361,16388.0
2016-10-10 10:10:00,50.01,50.08,50.0,50.07,3550.0,33.9497,33.9972,33.9429,33.9904,3550.0
2016-10-10 10:15:00,50.09,50.24,50.09,50.15,12995.0,34.004,34.1058,34.004,34.0447,12995.0
2016-10-10 10:20:00,50.17,50.29,49.96,49.98,11017.0,34.0583,34.1397,33.9157,33.9293,11017.0
2016-10-10 10:25:00,50.0,50.01,49.93,49.99,8889.0,33.9429,33.9497,33.8953,33.9361,8889.0
2016-10-10 10:30:00,49.99,50.05,49.95,50.05,25001.0,33.9361,33.9768,33.9089,33.9768,25001.0
2016-10-10 10:35:00,50.07,50.17,50.07,50.12,13591.0,33.9904,34.0583,33.9904,34.0243,13591.0
2016-10-10 10:40:00,50.12,50.2,50.09,50.1,7234.0,34.0243,34.0786,34.004,34.0108,7234.0
2016-10-10 10:45:00,50.09,50.19,50.06,50.19,12364.0,34.004,34.0718,33.9836,34.0718,12364.0
2016-10-10 10:50:00,50.2,50.35,50.2,50.32,16770.0,34.0786,34.1805,34.0786,34.1601,16770.0
2016-10-10 10:55:00,50.31,50.31,50.01,50.05,16580.0,34.1533,34.1533,33.9497,33.9768,16580.0
2016-10-10 11:00:00,50.04,50.21,50.04,50.21,11747.0,33.97,34.0854,33.97,34.0854,11747.0
2016-10-10 11:05:00,50.18,50.27,50.15,50.26,8134.0,34.0651,34.1262,34.0447,34.1194,8134.0
2016-10-10 11:10:00,50.3,50.31,50.07,50.08,7625.0,34.1465,34.1533,33.9904,33.9972,7625.0
2016-10-10 11:15:00,50.14,50.23,50.13,50.23,2300.0,34.0379,34.099,34.0311,34.099,2300.0
2016-10-10 11:20:00,50.21,50.27,50.15,50.27,14286.0,34.0854,34.1262,34.0447,34.1262,14286.0
2016-10-10 11:25:00,50.26,50.27,50.14,50.19,8423.0,34.1194,34.1262,34.0379,34.0718,8423.0
2016-10-10 11:30:00,50.18,50.2,50.05,50.11,7532.0,34.0651,34.0786,33.9768,34.0175,7532.0
2016-10-10 11:35:00,50.1,50.14,49.95,49.98,6254.0,34.0108,34.0379,33.9089,33.9293,6254.0
2016-10-10 11:40:00,50.0,50.01,49.91,49.91,8200.0,33.9429,33.9497,33.8818,33.8818,8200.0
2016-10-10 11:45:00,49.95,49.95,49.88,49.92,17927.0,33.9089,33.9089,33.8614,33.8886,17927.0
2016-10-10 11:50:00,49.95,49.96,49.89,49.92,16106.0,33.9089,33.9157,33.8682,33.8886,16106.0
2016-10-10 11:55:00,49.92,49.93,49.81,49.89,11428.0,33.8886,33.8953,33.8139,33.8682,11428.0
2016-10-10 12:00:00,49.9,49.93,49.85,49.86,8486.0,33.875,33.8953,33.841,33.8478,8486.0
2016-10-10 12:05:00,49.85,49.91,49.85,49.9,3549.0,33.841,33.8818,33.841,33.875,3549.0
2016-10-10 12:10:00,49.9,49.93,49.81,49.9,8410.0,33.875,33.8953,33.8139,33.875,8410.0
2016-10-10 12:15:00,49.88,49.94,49.88,49.94,6300.0,33.8614,33.9021,33.8614,33.9021,6300.0
2016-10-10 12:20:00,49.95,50.0,49.91,49.93,10140.0,33.9089,33.9429,33.8818,33.8953,10140.0
2016-10-10 12:25:00,49.9,49.99,49.9,49.95,7948.0,33.875,33.9361,33.875,33.9089,7948.0
2016-10-10 12:30:00,49.96,49.99,49.96,49.99,2003.0,33.9157,33.9361,33.9157,33.9361,2003.0
2016-10-10 12:35:00,49.96,49.98,49.91,49.92,6410.0,33.9157,33.9293,33.8818,33.8886,6410.0
2016-10-10 12:40:00,49.91,49.94,49.76,49.77,6681.0,33.8818,33.9021,33.7799,33.7867,6681.0
2016-10-10 12:45:00,49.79,49.86,49.64,49.74,16240.0,33.8003,33.8478,33.6985,33.7664,16240.0
2016-10-10 12:50:00,49.76,49.79,49.75,49.76,3265.0,33.7799,33.8003,33.7732,33.7799,3265.0
2016-10-10 12:55:00,49.77,49.77,49.69,49.69,3067.0,33.7867,33.7867,33.7324,33.7324,3067.0
2016-10-10 13:00:00,49.74,49.81,49.74,49.79,5040.0,33.7664,33.8139,33.7664,33.8003,5040.0
2016-10-10 13:05:00,49.8,49.8,49.72,49.75,5250.0,33.8071,33.8071,33.7528,33.7732,5250.0
2016-10-10 13:10:00,49.75,49.76,49.7,49.74,6867.0,33.7732,33.7799,33.7392,33.7664,6867.0
2016-10-10 13:15:00,49.77,49.78,49.68,49.69,3819.0,33.7867,33.7935,33.7256,33.7324,3819.0
2016-10-10 13:20:00,49.71,49.73,49.65,49.73,1718.0,33.746,33.7596,33.7053,33.7596,1718.0
2016-10-10 13:25:00,49.76,49.79,49.73,49.78,3340.0,33.7799,33.8003,33.7596,33.7935,3340.0
2016-10-10 13:30:00,49.77,49.78,49.69,49.69,14259.0,33.7867,33.7935,33.7324,33.7324,14259.0
2016-10-10 13:35:00,49.72,49.75,49.65,49.72,5300.0,33.7528,33.7732,33.7053,33.7528,5300.0
2016-10-10 13:40:00,49.72,49.81,49.72,49.75,2500.0,33.7528,33.8139,33.7528,33.7732,2500.0
2016-10-10 13:45:00,49.74,49.75,49.73,49.74,2000.0,33.7664,33.7732,33.7596,33.7664,2000.0
2016-10-10 13:50:00,49.75,49.76,49.71,49.71,4620.0,33.7732,33.7799,33.746,33.746,4620.0
2016-10-10 13:55:00,49.69,49.76,49.67,49.76,10855.0,33.7324,33.7799,33.7188,33.7799,10855.0
2016-10-10 14:00:00,49.78,49.79,49.66,49.68,5546.0,33.7935,33.8003,33.7121,33.7256,5546.0
2016-10-10 14:05:00,49.68,49.7,49.66,49.66,3453.0,33.7256,33.7392,33.7121,33.7121,3453.0
2016-10-10 14:10:00,49.68,49.68,49.59,49.63,5000.0,33.7256,33.7256,33.6645,33.6917,5000.0
2016-10-10 14:15:00,49.64,49.67,49.63,49.65,8213.0,33.6985,33.7188,33.6917,33.7053,8213.0
2016-10-10 14:20:00,49.65,49.69,49.62,49.66,7795.0,33.7053,33.7324,33.6849,33.7121,7795.0
2016-10-10 14:25:00,49.66,49.67,49.6,49.64,8283.0,33.7121,33.7188,33.6713,33.6985,8283.0
2016-10-10 14:30:00,49.62,49.66,49.59,49.65,8107.0,33.6849,33.7121,33.6645,33.7053,8107.0
2016-10-10 14:35:00,49.66,49.67,49.58,49.62,9240.0,33.7121,33.7188,33.6577,33.6849,9240.0
2016-10-10 14:40:00,49.64,49.7,49.63,49.65,17651.0,33.6985,33.7392,33.6917,33.7053,17651.0
2016-10-10 14:45:00,49.65,49.69,49.59,49.65,18607.0,33.7053,33.7324,33.6645,33.7053,18607.0
2016-10-10 14:50:00,49.66,49.74,49.64,49.73,15328.0,33.7121,33.7664,33.6985,33.7596,15328.0
2016-10-10 14:55:00,49.74,49.78,49.73,49.76,7991.0,33.7664,33.7935,33.7596,33.7799,7991.0
2016-10-10 15:00:00,49.77,49.81,49.72,49.81,9425.0,33.7867,33.8139,33.7528,33.8139,9425.0
2016-10-10 15:05:00,49.81,49.85,49.79,49.85,6766.0,33.8139,33.841,33.8003,33.841,6766.0
2016-10-10 15:10:00,49.85,49.85,49.76,49.81,11860.0,33.841,33.841,33.7799,33.8139,11860.0
2016-10-10 15:15:00,49.81,49.85,49.81,49.83,8148.0,33.8139,33.841,33.8139,33.8275,8148.0
2016-10-10 15:20:00,49.82,49.87,49.81,49.85,8864.0,33.8207,33.8546,33.8139,33.841,8864.0
2016-10-10 15:25:00,49.85,49.86,49.8,49.82,16503.0,33.841,33.8478,33.8071,33.8207,16503.0
2016-10-10 15:30:00,49.82,49.86,49.72,49.72,28472.0,33.8207,33.8478,33.7528,33.7528,28472.0
2016-10-10 15:35:00,49.72,49.74,49.7,49.71,13551.0,33.7528,33.7664,33.7392,33.746,13551.0
2016-10-10 15:40:00,49.72,49.84,49.72,49.78,18139.0,33.7528,33.8342,33.7528,33.7935,18139.0
2016-10-10 15:45:00,49.78,49.82,49.73,49.82,30553.0,33.7935,33.8207,33.7596,33.8207,30553.0
2016-10-10 15:50:00,49.81,49.82,49.74,49.79,25733.0,33.8139,33.8207,33.7664,33.8003,25733.0
2016-10-10 15:55:00,49.78,49.8,49.73,49.75,40262.0,33.7935,33.8071,33.7596,33.7732,40262.0
2016-10-11 09:30:00,49.49,49.56,49.37,49.37,8141.0,33.5966,33.6442,33.5152,33.5152,8141.0
2016-10-11 09:35:00,49.32,49.44,49.24,49.36,3963.0,33.4812,33.5627,33.4269,33.5084,3963.0
2016-10-11 09:40:00,49.35,49.49,49.3,49.37,4773.0,33.5016,33.5966,33.4677,33.5152,4773.0
2016-10-11 09:45:00,49.36,49.36,48.96,48.99,18552.0,33.5084,33.5084,33.2369,33.2572,18552.0
2016-10-11 09:50:00,49.0,49.04,48.88,48.88,19990.0,33.264,33.2912,33.1825,33.1825,19990.0
2016-10-11 09:55:00,48.91,49.04,48.9,48.93,13246.0,33.2029,33.2912,33.1961,33.2165,13246.0
2016-10-11 10:00:00,48.93,49.12,48.81,49.12,23596.0,33.2165,33.3455,33.135,33.3455,23596.0
2016-10-11 10:05:00,49.14,49.22,49.06,49.06,12581.0,33.359,33.4134,33.3047,33.3047,12581.0
2016-10-11 10:10:00,49.07,49.22,49.06,49.16,10687.0,33.3115,33.4134,33.3047,33.3726,10687.0
2016-10-11 10:15:00,49.14,49.21,49.11,49.17,12155.0,33.359,33.4066,33.3387,33.3794,12155.0
2016-10-11 10:20:00,49.13,49.14,48.94,48.99,29890.0,33.3523,33.359,33.2233,33.2572,29890.0
2016-10-11 10:25:00,48.95,49.1,48.92,49.1,42265.0,33.2301,33.3319,33.2097,33.3319,42265.0
2016-10-11 10:30:00,49.16,49.35,49.14,49.34,15497.0,33.3726,33.5016,33.359,33.4948,15497.0
2016-10-11 10:35:00,49.34,49.49,49.32,49.46,11487.0,33.4948,33.5966,33.4812,33.5763,11487.0
2016-10-11 10:40:00,49.44,49.47,49.31,49.39,10753.0,33.5627,33.5831,33.4745,33.5288,10753.0
2016-10-11 10:45:00,49.41,49.44,49.25,49.28,36988.0,33.5423,33.5627,33.4337,33.4541,36988.0
2016-10-11 10:50:00,49.27,49.3,49.15,49.16,14381.0,33.4473,33.4677,33.3658,33.3726,14381.0
2016-10-11 10:55:00,49.15,49.16,49.02,49.05,10810.0,33.3658,33.3726,33.2776,33.298,10810.0
2016-10-11 11:00:00,49.04,49.05,48.91,48.91,9908.0,33.2912,33.298,33.2029,33.2029,9908.0
2016-10-11 11:05:00,48.91,48.91,48.75,48.8,29054.0,33.2029,33.2029,33.0943,33.1282,29054.0
2016-10-11 11:10:00,48.83,49.01,48.8,49.01,11591.0,33.1486,33.2708,33.1282,33.2708,11591.0
2016-10-11 11:15:00,48.98,49.04,48.97,49.01,5770.0,33.2504,33.2912,33.2436,33.2708,5770.0
2016-10-11 11:20:00,48.97,49.1,48.97,49.1,8303.0,33.2436,33.3319,33.2436,33.3319,8303.0
2016-10-11 11:25:00,49.1,49.1,48.89,48.92,12371.0,33.3319,33.3319,33.1893,33.2097,12371.0
2016-10-11 11:30:00,48.93,49.09,48.92,49.04,9851.0,33.2165,33.3251,33.2097,33.2912,9851.0
2016-10-11 11:35:00,49.05,49.09,49.01,49.01,13433.0,33.298,33.3251,33.2708,33.2708,13433.0
2016-10-11 11:40:00,49.01,49.03,48.86,49.01,13588.0,33.2708,33.2844,33.169,33.2708,13588.0
2016-10-11 11:45:00,49.0,49.04,48.99,49.04,9795.0,33.264,33.2912,33.2572,33.2912,9795.0
2016-10-11 11:50:00,49.05,49.08,48.89,49.08,14749.0,33.298,33.3183,33.1893,33.3183,14749.0
2016-10-11 11:55:00,49.05,49.24,49.05,49.22,19598.0,33.298,33.4269,33.298,33.4134,19598.0
2016-10-11 12:00:00,49.2,49.21,48.96,49.06,8438.0,33.3998,33.4066,33.2369,33.3047,8438.0
2016-10-11 12:05:00,49.04,49.06,48.98,48.99,6944.0,33.2912,33.3047,33.2504,33.2572,6944.0
2016-10-11 12:10:00,48.98,48.98,48.84,48.84,17413.0,33.2504,33.2504,33.1554,33.1554,17413.0
2016-10-11 12:15:00,48.82,48.9,48.74,48.83,33565.0,33.1418,33.1961,33.0875,33.1486,33565.0
2016-10-11 12:20:00,48.83,48.97,48.82,48.93,15180.0,33.1486,33.2436,33.1418,33.2165,15180.0
2016-10-11 12:25:00,48.94,49.06,48.94,49.05,13237.0,33.2233,33.3047,33.2233,33.298,13237.0
2016-10-11 12:30:00,49.07,49.16,49.05,49.15,5640.0,33.3115,33.3726,33.298,33.3658,5640.0
2016-10-11 12:35:00,49.15,49.17,49.06,49.17,4800.0,33.3658,33.3794,33.3047,33.3794,4800.0
2016-10-11 12:40:00,49.19,49.22,48.97,49.05,63473.0,33.393,33.4134,33.2436,33.298,63473.0
2016-10-11 12:45:00,49.04,49.09,49.03,49.09,3469.0,33.2912,33.3251,33.2844,33.3251,3469.0
2016-10-11 12:50:00,49.11,49.11,49.05,49.06,9713.0,33.3387,33.3387,33.298,33.3047,9713.0
2016-10-11 12:55:00,49.07,49.09,48.96,48.99,11733.0,33.3115,33.3251,33.2369,33.2572,11733.0
2016-10-11 13:00:00,48.99,48.99,48.78,48.85,35220.0,33.2572,33.2572,33.1147,33.1622,35220.0
2016-10-11 13:05:00,48.87,48.91,48.82,48.84,4318.0,33.1758,33.2029,33.1418,33.1554,4318.0
2016-10-11 13:10:00,48.82,48.84,48.78,48.81,5415.0,33.1418,33.1554,33.1147,33.135,5415.0
2016-10-11 13:15:00,48.8,48.85,48.7,48.85,20325.0,33.1282,33.1622,33.0604,33.1622,20325.0
2016-10-11 13:20:00,48.82,48.91,48.8,48.89,4474.0,33.1418,33.2029,33.1282,33.1893,4474.0
2016-10-11 13:25:00,48.89,48.97,48.89,48.95,5825.0,33.1893,33.2436,33.1893,33.2301,5825.0
2016-10-11 13:30:00,48.94,48.94,48.83,48.88,11100.0,33.2233,33.2233,33.1486,33.1825,11100.0
2016-10-11 13:35:00,48.88,48.88,48.79,48.84,8361.0,33.1825,33.1825,33.1214,33.1554,8361.0
2016-10-11 13:40:00,48.86,48.86,48.76,48.8,10444.0,33.169,33.169,33.1011,33.1282,10444.0
2016-10-11 13:45:00,48.77,48.79,48.66,48.68,8800.0,33.1079,33.1214,33.0332,33.0468,8800.0
2016-10-11 13:50:00,48.69,48.73,48.66,48.66,9400.0,33.0536,33.0807,33.0332,33.0332,9400.0
2016-10-11 13:55:00,48.69,48.71,48.56,48.56,13996.0,33.0536,33.0671,32.9653,32.9653,13996.0
2016-10-11 14:00:00,48.58,48.63,48.54,48.61,6018.0,32.9789,33.0128,32.9517,32.9993,6018.0
2016-10-11 14:05:00,48.62,48.74,48.62,48.73,6001.0,33.006,33.0875,33.006,33.0807,6001.0
2016-10-11 14:10:00,48.74,48.81,48.65,48.74,27604.0,33.0875,33.135,33.0264,33.0875,27604.0
2016-10-11 14:15:00,48.75,48.75,48.54,48.57,5807.0,33.0943,33.0943,32.9517,32.9721,5807.0
2016-10-11 14:20:00,48.56,48.6,48.46,48.56,28453.0,32.9653,32.9925,32.8974,32.9653,28453.0
2016-10-11 14:25:00,48.56,48.7,48.56,48.68,6533.0,32.9653,33.0604,32.9653,33.0468,6533.0
2016-10-11 14:30:00,48.66,48.74,48.65,48.68,7598.0,33.0332,33.0875,33.0264,33.0468,7598.0
2016-10-11 14:35:00,48.69,48.83,48.66,48.81,36375.0,33.0536,33.1486,33.0332,33.135,36375.0
2016-10-11 14:40:00,48.82,48.88,48.79,48.88,7600.0,33.1418,33.1825,33.1214,33.1825,7600.0
2016-10-11 14:45:00,48.89,48.96,48.88,48.92,7362.0,33.1893,33.2369,33.1825,33.2097,7362.0
2016-10-11 14:50:00,48.92,48.96,48.92,48.94,4448.0,33.2097,33.2369,33.2097,33.2233,4448.0
2016-10-11 14:55:00,48.92,48.99,48.89,48.97,14940.0,33.2097,33.2572,33.1893,33.2436,14940.0
2016-10-11 15:00:00,48.97,49.0,48.92,48.94,10897.0,33.2436,33.264,33.2097,33.2233,10897.0
2016-10-11 15:05:00,48.93,48.93,48.85,48.88,7947.0,33.2165,33.2165,33.1622,33.1825,7947.0
2016-10-11 15:10:00,48.87,48.93,48.84,48.89,11534.0,33.1758,33.2165,33.1554,33.1893,11534.0
2016-10-11 15:15:00,48.89,49.02,48.87,49.01,19445.0,33.1893,33.2776,33.1758,33.2708,19445.0
2016-10-11 15:20:00,49.01,49.09,49.01,49.07,20801.0,33.2708,33.3251,33.2708,33.3115,20801.0
2016-10-11 15:25:00,49.07,49.1,48.96,48.97,19084.0,33.3115,33.3319,33.2369,33.2436,19084.0
2016-10-11 15:30:00,48.96,49.07,48.96,49.05,13334.0,33.2369,33.3115,33.2369,33.298,13334.0
2016-10-11 15:35:00,49.05,49.08,48.99,49.08,25454.0,33.298,33.3183,33.2572,33.3183,25454.0
2016-10-11 15:40:00,49.08,49.16,49.06,49.15,34019.0,33.3183,33.3726,33.3047,33.3658,34019.0
2016-10-11 15:45:00,49.15,49.24,49.14,49.23,27048.0,33.3658,33.4269,33.359,33.4201,27048.0
2016-10-11 15:50:00,49.22,49.22,49.16,49.19,26135.0,33.4134,33.4134,33.3726,33.393,26135.0
2016-10-11 15:55:00,49.18,49.19,49.07,49.12,51644.0,33.3862,33.393,33.3115,33.3455,51644.0
2016-10-12 09:30:00,48.69,48.94,48.54,48.56,10719.0,33.0536,33.2233,32.9517,32.9653,10719.0
2016-10-12 09:35:00,48.62,48.62,48.08,48.33,21860.0,33.006,33.006,32.6395,32.8092,21860.0
2016-10-12 09:40:00,48.33,48.39,48.18,48.2,8250.0,32.8092,32.8499,32.7073,32.7209,8250.0
2016-10-12 09:45:00,48.2,48.37,48.12,48.13,17239.0,32.7209,32.8363,32.6666,32.6734,17239.0
2016-10-12 09:50:00,48.12,48.33,48.05,48.29,31119.0,32.6666,32.8092,32.6191,32.782,31119.0
2016-10-12 09:55:00,48.27,48.4,48.12,48.4,43947.0,32.7684,32.8567,32.6666,32.8567,43947.0
2016-10-12 10:00:00,48.45,48.58,48.22,48.37,43017.0,32.8906,32.9789,32.7345,32.8363,43017.0
2016-10-12 10:05:00,48.39,48.42,48.08,48.25,48981.0,32.8499,32.8703,32.6395,32.7549,48981.0
2016-10-12 10:10:00,48.26,48.35,48.26,48.26,13869.0,32.7617,32.8228,32.7617,32.7617,13869.0
2016-10-12 10:15:00,48.29,48.37,48.2,48.32,16426.0,32.782,32.8363,32.7209,32.8024,16426.0
2016-10-12 10:20:00,48.32,48.66,48.31,48.66,22014.0,32.8024,33.0332,32.7956,33.0332,22014.0
2016-10-12 10:25:00,48.69,48.95,48.64,48.66,42927.0,33.0536,33.2301,33.0196,33.0332,42927.0
2016-10-12 10:30:00,48.67,48.92,48.63,48.89,16533.0,33.04,33.2097,33.0128,33.1893,16533.0
2016-10-12 10:35:00,48.85,48.85,48.59,48.64,12689.0,33.1622,33.1622,32.9857,33.0196,12689.0
2016-10-12 10:40:00,48.65,48.65,48.51,48.54,8100.0,33.0264,33.0264,32.9314,32.9517,8100.0
2016-10-12 10:45:00,48.55,48.56,48.48,48.53,17685.0,32.9585,32.9653,32.911,32.9449,17685.0
2016-10-12 10:50:00,48.53,48.54,48.32,48.38,11177.0,32.9449,32.9517,32.8024,32.8431,11177.0
2016-10-12 10:55:00,48.41,48.45,48.32,48.32,16352.0,32.8635,32.8906,32.8024,32.8024,16352.0
2016-10-12 11:00:00,48.31,48.37,48.2,48.26,18941.0,32.7956,32.8363,32.7209,32.7617,18941.0
2016-10-12 11:05:00,48.24,48.3,48.2,48.2,18999.0,32.7481,32.7888,32.7209,32.7209,18999.0
2016-10-12 11:10:00,48.21,48.29,48.2,48.25,32126.0,32.7277,32.782,32.7209,32.7549,32126.0
2016-10-12 11:15:00,48.24,48.29,48.21,48.23,61982.0,32.7481,32.782,32.7277,32.7413,61982.0
2016-10-12 11:20:00,48.24,48.33,48.2,48.31,13292.0,32.7481,32.8092,32.7209,32.7956,13292.0
2016-10-12 11:25:00,48.25,48.31,48.23,48.28,4694.0,32.7549,32.7956,32.7413,32.7752,4694.0
2016-10-12 11:30:00,48.33,48.45,48.32,48.36,10417.0,32.8092,32.8906,32.8024,32.8295,10417.0
2016-10-12 11:35:00,48.38,48.4,48.35,48.36,5911.0,32.8431,32.8567,32.8228,32.8295,5911.0
2016-10-12 11:40:00,48.38,48.4,48.34,48.38,10490.0,32.8431,32.8567,32.816,32.8431,10490.0
2016-10-12 11:45:00,48.4,48.4,48.22,48.25,9365.0,32.8567,32.8567,32.7345,32.7549,9365.0
2016-10-12 11:50:00,48.24,48.36,48.22,48.22,12004.0,32.7481,32.8295,32.7345,32.7345,12004.0
2016-10-12 11:55:00,48.21,48.3,48.21,48.27,14741.0,32.7277,32.7888,32.7277,32.7684,14741.0
2016-10-12 12:00:00,48.28,48.38,48.26,48.36,17181.0,32.7752,32.8431,32.7617,32.8295,17181.0
2016-10-12 12:05:00,48.36,48.38,48.26,48.3,14162.0,32.8295,32.8431,32.7617,32.7888,14162.0
2016-10-12 12:10:00,48.29,48.4,48.29,48.31,15726.0,32.782,32.8567,32.782,32.7956,15726.0
2016-10-12 12:15:00,48.32,48.35,48.28,48.33,18171.0,32.8024,32.8228,32.7752,32.8092,18171.0
2016-10-12 12:20:00,48.33,48.37,48.28,48.3,33649.0,32.8092,32.8363,32.7752,32.7888,33649.0
2016-10-12 12:25:00,48.3,48.35,48.29,48.31,9547.0,32.7888,32.8228,32.782,32.7956,9547.0
2016-10-12 12:30:00,48.31,48.42,48.31,48.4,12987.0,32.7956,32.8703,32.7956,32.8567,12987.0
2016-10-12 12:35:00,48.45,48.47,48.34,48.34,16516.0,32.8906,32.9042,32.816,32.816,16516.0
2016-10-12 12:40:00,48.36,48.37,48.3,48.32,7555.0,32.8295,32.8363,32.7888,32.8024,7555.0
2016-10-12 12:45:00,48.33,48.33,48.26,48.32,3890.0,32.8092,32.8092,32.7617,32.8024,3890.0
2016-10-12 12:50:00,48.33,48.33,48.26,48.28,8220.0,32.8092,32.8092,32.7617,32.7752,8220.0
2016-10-12 12:55:00,48.3,48.3,48.25,48.27,5600.0,32.7888,32.7888,32.7549,32.7684,5600.0
2016-10-12 13:00:00,48.28,48.33,48.26,48.31,7215.0,32.7752,32.8092,32.7617,32.7956,7215.0
2016-10-12 13:05:00,48.34,48.34,48.28,48.34,2794.0,32.816,32.816,32.7752,32.816,2794.0
2016-10-12 13:10:00,48.34,48.34,48.26,48.29,6003.0,32.816,32.816,32.7617,32.782,6003.0
2016-10-12 13:15:00,48.29,48.3,48.23,48.23,6598.0,32.782,32.7888,32.7413,32.7413,6598.0
2016-10-12 13:20:00,48.21,48.28,48.2,48.26,7983.0,32.7277,32.7752,32.7209,32.7617,7983.0
2016-10-12 13:25:00,48.28,48.31,48.26,48.28,3400.0,32.7752,32.7956,32.7617,32.7752,3400.0
2016-10-12 13:30:00,48.28,48.28,48.15,48.19,9402.0,32.7752,32.7752,32.687,32.7141,9402.0
2016-10-12 13:35:00,48.18,48.23,48.18,48.22,9979.0,32.7073,32.7413,32.7073,32.7345,9979.0
2016-10-12 13:40:00,48.19,48.24,48.19,48.19,7305.0,32.7141,32.7481,32.7141,32.7141,7305.0
2016-10-12 13:45:00,48.18,48.24,48.18,48.18,10861.0,32.7073,32.7481,32.7073,32.7073,10861.0
2016-10-12 13:50:00,48.19,48.21,48.12,48.15,20146.0,32.7141,32.7277,32.6666,32.687,20146.0
2016-10-12 13:55:00,48.15,48.16,48.1,48.1,19700.0,32.687,32.6938,32.653,32.653,19700.0
2016-10-12 14:00:00,48.12,48.16,47.97,47.97,41395.0,32.6666,32.6938,32.5648,32.5648,41395.0
2016-10-12 14:05:00,47.96,48.05,47.87,48.02,24119.0,32.558,32.6191,32.4969,32.5987,24119.0
2016-10-12 14:10:00,48.02,48.17,48.02,48.09,17873.0,32.5987,32.7006,32.5987,32.6462,17873.0
2016-10-12 14:15:00,48.13,48.15,48.06,48.08,21493.0,32.6734,32.687,32.6259,32.6395,21493.0
2016-10-12 14:20:00,48.1,48.15,48.02,48.1,9410.0,32.653,32.687,32.5987,32.653,9410.0
2016-10-12 14:25:00,48.14,48.14,47.95,47.97,14236.0,32.6802,32.6802,32.5512,32.5648,14236.0
2016-10-12 14:30:00,47.96,48.1,47.96,48.04,23913.0,32.558,32.653,32.558,32.6123,23913.0
2016-10-12 14:35:00,48.03,48.07,48.0,48.05,11451.0,32.6055,32.6327,32.5852,32.6191,11451.0
2016-10-12 14:40:00,48.05,48.08,48.03,48.03,29249.0,32.6191,32.6395,32.6055,32.6055,29249.0
2016-10-12 14:45:00,48.04,48.06,47.92,47.95,26151.0,32.6123,32.6259,32.5308,32.5512,26151.0
2016-10-12 14:50:00,47.95,48.02,47.94,47.95,18433.0,32.5512,32.5987,32.5444,32.5512,18433.0
2016-10-12 14:55:00,47.96,48.04,47.95,47.96,38926.0,32.558,32.6123,32.5512,32.558,38926.0
2016-10-12 15:00:00,47.96,47.96,47.86,47.93,36898.0,32.558,32.558,32.4901,32.5376,36898.0
2016-10-12 15:05:00,47.92,48.0,47.88,47.9,47051.0,32.5308,32.5852,32.5037,32.5173,47051.0
2016-10-12 15:10:00,47.9,47.92,47.85,47.88,34201.0,32.5173,32.5308,32.4833,32.5037,34201.0
2016-10-12 15:15:00,47.88,47.88,47.74,47.83,70183.0,32.5037,32.5037,32.4086,32.4697,70183.0
2016-10-12 15:20:00,47.84,47.9,47.79,47.81,43108.0,32.4765,32.5173,32.4426,32.4562,43108.0
2016-10-12 15:25:00,47.81,47.83,47.78,47.81,56378.0,32.4562,32.4697,32.4358,32.4562,56378.0
2016-10-12 15:30:00,47.82,47.83,47.74,47.79,56485.0,32.463,32.4697,32.4086,32.4426,56485.0
2016-10-12 15:35:00,47.8,47.81,47.7,47.79,35245.0,32.4494,32.4562,32.3815,32.4426,35245.0
2016-10-12 15:40:00,47.8,47.92,47.79,47.9,35765.0,32.4494,32.5308,32.4426,32.5173,35765.0
2016-10-12 15:45:00,47.91,47.97,47.88,47.97,47185.0,32.5241,32.5648,32.5037,32.5648,47185.0
2016-10-12 15:50:00,47.96,47.97,47.92,47.97,54462.0,32.558,32.5648,32.5308,32.5648,54462.0
2016-10-12 15:55:00,47.97,48.01,47.96,47.98,98606.0,32.5648,32.5919,32.558,32.5716,98606.0
2016-10-13 09:30:00,47.64,48.09,47.64,48.08,17258.0,32.3408,32.6462,32.3408,32.6395,17258.0
2016-10-13 09:35:00,48.13,48.13,47.84,47.91,22228.0,32.6734,32.6734,32.4765,32.5241,22228.0
2016-10-13 09:40:00,47.9,47.93,47.73,47.93,15650.0,32.5173,32.5376,32.4019,32.5376,15650.0
2016-10-13 09:45:00,47.93,47.94,47.74,47.74,15383.0,32.5376,32.5444,32.4086,32.4086,15383.0
2016-10-13 09:50:00,47.73,47.86,47.71,47.73,11280.0,32.4019,32.4901,32.3883,32.4019,11280.0
2016-10-13 09:55:00,47.73,47.82,47.68,47.7,30029.0,32.4019,32.463,32.3679,32.3815,30029.0
2016-10-13 10:00:00,47.72,47.73,47.49,47.59,24478.0,32.3951,32.4019,32.2389,32.3068,24478.0
2016-10-13 10:05:00,47.58,47.79,47.57,47.67,40451.0,32.3,32.4426,32.2932,32.3611,40451.0
2016-10-13 10:10:00,47.69,47.7,47.52,47.66,34748.0,32.3747,32.3815,32.2593,32.3543,34748.0
2016-10-13 10:15:00,47.64,47.64,47.41,47.42,17933.0,32.3408,32.3408,32.1846,32.1914,17933.0
2016-10-13 10:20:00,47.4,47.49,47.33,47.38,28234.0,32.1778,32.2389,32.1303,32.1643,28234.0
2016-10-13 10:25:00,47.37,47.39,47.2,47.35,25879.0,32.1575,32.171,32.0421,32.1439,25879.0
2016-10-13 10:30:00,47.35,47.65,47.34,47.65,42938.0,32.1439,32.3476,32.1371,32.3476,42938.0
2016-10-13 10:35:00,47.65,47.8,47.65,47.72,56090.0,32.3476,32.4494,32.3476,32.3951,56090.0
2016-10-13 10:40:00,47.73,47.76,47.67,47.72,58989.0,32.4019,32.4222,32.3611,32.3951,58989.0
2016-10-13 10:45:00,47.72,47.75,47.6,47.71,31477.0,32.3951,32.4154,32.3136,32.3883,31477.0
2016-10-13 10:50:00,47.72,47.77,47.68,47.69,44621.0,32.3951,32.429,32.3679,32.3747,44621.0
2016-10-13 10:55:00,47.69,47.91,47.68,47.9,32069.0,32.3747,32.5241,32.3679,32.5173,32069.0
2016-10-13 11:00:00,47.91,47.97,47.71,47.72,31677.0,32.5241,32.5648,32.3883,32.3951,31677.0
2016-10-13 11:05:00,47.72,47.72,47.54,47.64,26255.0,32.3951,32.3951,32.2729,32.3408,26255.0
2016-10-13 11:10:00,47.65,47.75,47.63,47.69,27141.0,32.3476,32.4154,32.334,32.3747,27141.0
2016-10-13 11:15:00,47.7,47.84,47.69,47.84,38272.0,32.3815,32.4765,32.3747,32.4765,38272.0
2016-10-13 11:20:00,47.89,48.02,47.86,47.98,25888.0,32.5105,32.5987,32.4901,32.5716,25888.0
2016-10-13 11:25:00,47.98,48.04,47.72,47.73,92394.0,32.5716,32.6123,32.3951,32.4019,92394.0
2016-10-13 11:30:00,47.72,47.99,47.72,47.99,151217.0,32.3951,32.5784,32.3951,32.5784,151217.0
2016-10-13 11:35:00,47.94,48.0,47.8,47.95,31614.0,32.5444,32.5852,32.4494,32.5512,31614.0
2016-10-13 11:40:00,47.95,47.99,47.8,47.91,20879.0,32.5512,32.5784,32.4494,32.5241,20879.0
2016-10-13 11:45:00,47.95,47.96,47.69,47.71,13981.0,32.5512,32.558,32.3747,32.3883,13981.0
2016-10-13 11:50:00,47.7,47.75,47.63,47.68,12054.0,32.3815,32.4154,32.334,32.3679,12054.0
2016-10-13 11:55:00,47.69,47.7,47.62,47.7,8758.0,32.3747,32.3815,32.3272,32.3815,8758.0
2016-10-13 12:00:00,47.7,47.75,47.65,47.75,18631.0,32.3815,32.4154,32.3476,32.4154,18631.0
2016-10-13 12:05:00,47.75,47.82,47.7,47.73,22764.0,32.4154,32.463,32.3815,32.4019,22764.0
2016-10-13 12:10:00,47.74,47.79,47.72,47.79,19603.0,32.4086,32.4426,32.3951,32.4426,19603.0
2016-10-13 12:15:00,47.78,47.83,47.75,47.83,17478.0,32.4358,32.4697,32.4154,32.4697,17478.0
2016-10-13 12:20:00,47.83,47.86,47.79,47.84,16350.0,32.4697,32.4901,32.4426,32.4765,16350.0
2016-10-13 12:25:00,47.86,47.86,47.76,47.79,25171.0,32.4901,32.4901,32.4222,32.4426,25171.0
2016-10-13 12:30:00,47.79,47.83,47.77,47.82,18345.0,32.4426,32.4697,32.429,32.463,18345.0
2016-10-13 12:35:00,47.82,47.94,47.82,47.93,35246.0,32.463,32.5444,32.463,32.5376,35246.0
2016-10-13 12:40:00,47.91,48.0,47.88,47.88,25445.0,32.5241,32.5852,32.5037,32.5037,25445.0
2016-10-13 12:45:00,47.9,48.09,47.9,48.05,12432.0,32.5173,32.6462,32.5173,32.6191,12432.0
2016-10-13 12:50:00,48.05,48.07,47.94,47.98,32420.0,32.6191,32.6327,32.5444,32.5716,32420.0
2016-10-13 12:55:00,47.97,48.02,47.95,47.99,25138.0,32.5648,32.5987,32.5512,32.5784,25138.0
2016-10-13 13:00:00,47.98,48.01,47.95,47.99,15655.0,32.5716,32.5919,32.5512,32.5784,15655.0
2016-10-13 13:05:00,47.98,47.98,47.87,47.9,10726.0,32.5716,32.5716,32.4969,32.5173,10726.0
2016-10-13 13:10:00,47.89,47.92,47.85,47.87,18260.0,32.5105,32.5308,32.4833,32.4969,18260.0
2016-10-13 13:15:00,47.87,47.95,47.85,47.95,8663.0,32.4969,32.5512,32.4833,32.5512,8663.0
2016-10-13 13:20:00,47.94,47.99,47.91,47.94,21995.0,32.5444,32.5784,32.5241,32.5444,21995.0
2016-10-13 13:25:00,47.94,48.02,47.94,48.01,10495.0,32.5444,32.5987,32.5444,32.5919,10495.0
2016-10-13 13:30:00,48.01,48.05,47.98,48.03,16280.0,32.5919,32.6191,32.5716,32.6055,16280.0
2016-10-13 13:35:00,48.05,48.17,48.05,48.17,11236.0,32.6191,32.7006,32.6191,32.7006,11236.0
2016-10-13 13:40:00,48.2,48.2,48.14,48.19,6609.0,32.7209,32.7209,32.6802,32.7141,6609.0
2016-10-13 13:45:00,48.18,48.18,48.11,48.13,4820.0,32.7073,32.7073,32.6598,32.6734,4820.0
2016-10-13 13:50:00,48.16,48.27,48.15,48.25,14200.0,32.6938,32.7684,32.687,32.7549,14200.0
2016-10-13 13:55:00,48.25,48.34,48.23,48.3,27362.0,32.7549,32.816,32.7413,32.7888,27362.0
2016-10-13 14:00:00,48.3,48.37,48.28,48.36,7585.0,32.7888,32.8363,32.7752,32.8295,7585.0
2016-10-13 14:05:00,48.34,48.38,48.29,48.29,6400.0,32.816,32.8431,32.782,32.782,6400.0
2016-10-13 14:10:00,48.3,48.3,48.2,48.24,26443.0,32.7888,32.7888,32.7209,32.7481,26443.0
2016-10-13 14:15:00,48.24,48.25,48.15,48.16,15447.0,32.7481,32.7549,32.687,32.6938,15447.0
2016-10-13 14:20:00,48.16,48.18,48.09,48.12,14968.0,32.6938,32.7073,32.6462,32.6666,14968.0
2016-10-13 14:25:00,48.13,48.31,48.12,48.25,13000.0,32.6734,32.7956,32.6666,32.7549,13000.0
2016-10-13 14:30:00,48.23,48.29,48.2,48.29,8145.0,32.7413,32.782,32.7209,32.782,8145.0
2016-10-13 14:35:00,48.26,48.34,48.26,48.33,9127.0,32.7617,32.816,32.7617,32.8092,9127.0
2016-10-13 14:40:00,48.32,48.35,48.28,48.31,8317.0,32.8024,32.8228,32.7752,32.7956,8317.0
2016-10-13 14:45:00,48.29,48.34,48.25,48.31,7639.0,32.782,32.816,32.7549,32.7956,7639.0
2016-10-13 14:50:00,48.31,48.4,48.3,48.4,7664.0,32.7956,32.8567,32.7888,32.8567,7664.0
2016-10-13 14:55:00,48.42,48.49,48.39,48.4,5159.0,32.8703,32.9178,32.8499,32.8567,5159.0
2016-10-13 15:00:00,48.4,48.41,48.31,48.41,14725.0,32.8567,32.8635,32.7956,32.8635,14725.0
2016-10-13 15:05:00,48.41,48.47,48.38,48.47,10754.0,32.8635,32.9042,32.8431,32.9042,10754.0
2016-10-13 15:10:00,48.48,48.48,48.36,48.39,12420.0,32.911,32.911,32.8295,32.8499,12420.0
2016-10-13 15:15:00,48.39,48.4,48.32,48.33,9736.0,32.8499,32.8567,32.8024,32.8092,9736.0
2016-10-13 15:20:00,48.36,48.36,48.29,48.36,14559.0,32.8295,32.8295,32.782,32.8295,14559.0
2016-10-13 15:25:00,48.36,48.37,48.1,48.1,16361.0,32.8295,32.8363,32.653,32.653,16361.0
2016-10-13 15:30:00,48.11,48.11,47.98,48.06,29328.0,32.6598,32.6598,32.5716,32.6259,29328.0
2016-10-13 15:35:00,48.08,48.12,48.05,48.06,19457.0,32.6395,32.6666,32.6191,32.6259,19457.0
2016-10-13 15:40:00,48.06,48.07,48.0,48.02,27487.0,32.6259,32.6327,32.5852,32.5987,27487.0
2016-10-13 15:45:00,48.02,48.02,47.96,47.98,37126.0,32.5987,32.5987,32.558,32.5716,37126.0
2016-10-13 15:50:00,47.98,48.06,47.97,48.03,56191.0,32.5716,32.6259,32.5648,32.6055,56191.0
2016-10-13 15:55:00,48.03,48.06,47.95,48.0,93835.0,32.6055,32.6259,32.5512,32.5852,93835.0
2016-10-14 09:30:00,48.2,48.65,48.2,48.28,18803.0,32.7209,33.0264,32.7209,32.7752,18803.0
2016-10-14 09:35:00,48.35,48.64,48.35,48.36,7283.0,32.8228,33.0196,32.8228,32.8295,7283.0
2016-10-14 09:40:00,48.25,48.48,48.25,48.4,22683.0,32.7549,32.911,32.7549,32.8567,22683.0
2016-10-14 09:45:00,48.44,48.86,48.44,48.77,20398.0,32.8838,33.169,32.8838,33.1079,20398.0
2016-10-14 09:50:00,48.76,48.78,48.59,48.78,5040.0,33.1011,33.1147,32.9857,33.1147,5040.0
2016-10-14 09:55:00,48.79,48.82,48.63,48.71,5609.0,33.1214,33.1418,33.0128,33.0671,5609.0
2016-10-14 10:00:00,48.72,48.75,48.54,48.7,8576.0,33.0739,33.0943,32.9517,33.0604,8576.0
2016-10-14 10:05:00,48.7,48.77,48.53,48.65,14113.0,33.0604,33.1079,32.9449,33.0264,14113.0
2016-10-14 10:10:00,48.66,48.75,48.64,48.64,7446.0,33.0332,33.0943,33.0196,33.0196,7446.0
2016-10-14 10:15:00,48.66,48.73,48.64,48.67,7200.0,33.0332,33.0807,33.0196,33.04,7200.0
2016-10-14 10:20:00,48.67,48.76,48.52,48.56,8100.0,33.04,33.1011,32.9382,32.9653,8100.0
2016-10-14 10:25:00,48.56,48.64,48.54,48.64,2411.0,32.9653,33.0196,32.9517,33.0196,2411.0
2016-10-14 10:30:00,48.59,48.74,48.58,48.66,6280.0,32.9857,33.0875,32.9789,33.0332,6280.0
2016-10-14 10:35:00,48.69,48.69,48.5,48.54,7650.0,33.0536,33.0536,32.9246,32.9517,7650.0
2016-10-14 10:40:00,48.49,48.5,48.38,48.46,9580.0,32.9178,32.9246,32.8431,32.8974,9580.0
2016-10-14 10:45:00,48.46,48.53,48.42,48.42,6169.0,32.8974,32.9449,32.8703,32.8703,6169.0
2016-10-14 10:50:00,48.38,48.48,48.36,48.45,9386.0,32.8431,32.911,32.8295,32.8906,9386.0
2016-10-14 10:55:00,48.45,48.45,48.21,48.23,52744.0,32.8906,32.8906,32.7277,32.7413,52744.0
2016-10-14 11:00:00,48.23,48.23,47.94,47.96,15688.0,32.7413,32.7413,32.5444,32.558,15688.0
2016-10-14 11:05:00,47.96,48.12,47.94,48.07,17740.0,32.558,32.6666,32.5444,32.6327,17740.0
2016-10-14 11:10:00,48.03,48.06,47.95,47.96,7345.0,32.6055,32.6259,32.5512,32.558,7345.0
2016-10-14 11:15:00,47.95,48.1,47.94,48.1,10602.0,32.5512,32.653,32.5444,32.653,10602.0
2016-10-14 11:20:00,48.1,48.15,48.07,48.12,7043.0,32.653,32.687,32.6327,32.6666,7043.0
2016-10-14 11:25:00,48.13,48.13,47.93,48.01,20815.0,32.6734,32.6734,32.5376,32.5919,20815.0
2016-10-14 11:30:00,47.99,48.03,47.92,48.01,20881.0,32.5784,32.6055,32.5308,32.5919,20881.0
2016-10-14 11:35:00,48.04,48.18,48.03,48.12,6913.0,32.6123,32.7073,32.6055,32.6666,6913.0
2016-10-14 11:40:00,48.15,48.16,48.03,48.09,19621.0,32.687,32.6938,32.6055,32.6462,19621.0
2016-10-14 11:45:00,48.08,48.12,47.97,48.03,7011.0,32.6395,32.6666,32.5648,32.6055,7011.0
2016-10-14 11:50:00,48.01,48.09,48.01,48.02,5550.0,32.5919,32.6462,32.5919,32.5987,5550.0
2016-10-14 11:55:00,48.02,48.12,47.97,48.05,7370.0,32.5987,32.6666,32.5648,32.6191,7370.0
2016-10-14 12:00:00,48.02,48.15,48.02,48.08,7637.0,32.5987,32.687,32.5987,32.6395,7637.0
2016-10-14 12:05:00,48.09,48.12,47.95,48.01,17648.0,32.6462,32.6666,32.5512,32.5919,17648.0
2016-10-14 12:10:00,48.02,48.04,47.94,48.01,15978.0,32.5987,32.6123,32.5444,32.5919,15978.0
2016-10-14 12:15:00,48.03,48.03,47.81,47.88,27314.0,32.6055,32.6055,32.4562,32.5037,27314.0
2016-10-14 12:20:00,47.89,47.97,47.89,47.9,9145.0,32.5105,32.5648,32.5105,32.5173,9145.0
2016-10-14 12:25:00,47.9,48.02,47.89,48.0,13417.0,32.5173,32.5987,32.5105,32.5852,13417.0
2016-10-14 12:30:00,47.98,48.06,47.94,48.03,18097.0,32.5716,32.6259,32.5444,32.6055,18097.0
2016-10-14 12:35:00,48.03,48.1,48.01,48.1,16225.0,32.6055,32.653,32.5919,32.653,16225.0
2016-10-14 12:40:00,48.07,48.11,47.98,47.98,11228.0,32.6327,32.6598,32.5716,32.5716,11228.0
2016-10-14 12:45:00,47.98,48.04,47.93,47.96,19138.0,32.5716,32.6123,32.5376,32.558,19138.0
2016-10-14 12:50:00,47.97,47.99,47.9,47.92,15851.0,32.5648,32.5784,32.5173,32.5308,15851.0
2016-10-14 12:55:00,47.91,47.91,47.84,47.89,11451.0,32.5241,32.5241,32.4765,32.5105,11451.0
2016-10-14 13:00:00,47.88,47.88,47.79,47.79,22538.0,32.5037,32.5037,32.4426,32.4426,22538.0
2016-10-14 13:05:00,47.79,47.96,47.78,47.96,11685.0,32.4426,32.558,32.4358,32.558,11685.0
2016-10-14 13:10:00,47.95,47.95,47.87,47.9,16038.0,32.5512,32.5512,32.4969,32.5173,16038.0
2016-10-14 13:15:00,47.89,47.99,47.87,47.99,11479.0,32.5105,32.5784,32.4969,32.5784,11479.0
2016-10-14 13:20:00,48.01,48.05,47.97,47.97,11318.0,32.5919,32.6191,32.5648,32.5648,11318.0
2016-10-14 13:25:00,47.97,48.0,47.95,47.97,8414.0,32.5648,32.5852,32.5512,32.5648,8414.0
2016-10-14 13:30:00,47.97,48.11,47.93,48.08,11100.0,32.5648,32.6598,32.5376,32.6395,11100.0
2016-10-14 13:35:00,48.08,48.09,48.02,48.04,11008.0,32.6395,32.6462,32.5987,32.6123,11008.0
2016-10-14 13:40:00,48.02,48.05,47.97,47.97,16538.0,32.5987,32.6191,32.5648,32.5648,16538.0
2016-10-14 13:45:00,47.98,47.99,47.9,47.91,14611.0,32.5716,32.5784,32.5173,32.5241,14611.0
2016-10-14 13:50:00,47.91,47.91,47.82,47.82,10898.0,32.5241,32.5241,32.463,32.463,10898.0
2016-10-14 13:55:00,47.84,47.92,47.83,47.89,8398.0,32.4765,32.5308,32.4697,32.5105,8398.0
2016-10-14 14:00:00,47.88,47.96,47.87,47.94,11620.0,32.5037,32.558,32.4969,32.5444,11620.0
2016-10-14 14:05:00,47.97,47.99,47.92,47.99,9726.0,32.5648,32.5784,32.5308,32.5784,9726.0
2016-10-14 14:10:00,47.98,47.98,47.91,47.94,11259.0,32.5716,32.5716,32.5241,32.5444,11259.0
2016-10-14 14:15:00,47.92,47.99,47.92,47.97,6848.0,32.5308,32.5784,32.5308,32.5648,6848.0
2016-10-14 14:20:00,47.98,48.08,47.98,48.07,9794.0,32.5716,32.6395,32.5716,32.6327,9794.0
2016-10-14 14:25:00,48.04,48.09,47.98,48.07,11200.0,32.6123,32.6462,32.5716,32.6327,11200.0
2016-10-14 14:30:00,48.07,48.08,47.98,48.0,11239.0,32.6327,32.6395,32.5716,32.5852,11239.0
2016-10-14 14:35:00,48.0,48.12,48.0,48.12,21800.0,32.5852,32.6666,32.5852,32.6666,21800.0
2016-10-14 14:40:00,48.12,48.14,48.05,48.09,13901.0,32.6666,32.6802,32.6191,32.6462,13901.0
2016-10-14 14:45:00,48.09,48.18,48.08,48.18,19447.0,32.6462,32.7073,32.6395,32.7073,19447.0
2016-10-14 14:50:00,48.17,48.17,48.05,48.09,13671.0,32.7006,32.7006,32.6191,32.6462,13671.0
2016-10-14 14:55:00,48.09,48.18,48.09,48.15,13409.0,32.6462,32.7073,32.6462,32.687,13409.0
2016-10-14 15:00:00,48.15,48.18,48.05,48.06,16700.0,32.687,32.7073,32.6191,32.6259,16700.0
2016-10-14 15:05:00,48.07,48.14,48.07,48.13,17042.0,32.6327,32.6802,32.6327,32.6734,17042.0
2016-10-14 15:10:00,48.14,48.14,48.02,48.02,23758.0,32.6802,32.6802,32.5987,32.5987,23758.0
2016-10-14 15:15:00,48.02,48.1,48.0,48.1,16791.0,32.5987,32.653,32.5852,32.653,16791.0
2016-10-14 15:20:00,48.11,48.18,48.08,48.15,16196.0,32.6598,32.7073,32.6395,32.687,16196.0
2016-10-14 15:25:00,48.15,48.16,48.1,48.11,16093.0,32.687,32.6938,32.653,32.6598,16093.0
2016-10-14 15:30:00,48.11,48.12,48.06,48.12,23374.0,32.6598,32.6666,32.6259,32.6666,23374.0
2016-10-14 15:35:00,48.12,48.22,48.12,48.22,24288.0,32.6666,32.7345,32.6666,32.7345,24288.0
2016-10-14 15:40:00,48.21,48.28,48.21,48.23,43458.0,32.7277,32.7752,32.7277,32.7413,43458.0
2016-10-14 15:45:00,48.23,48.33,48.22,48.33,43114.0,32.7413,32.8092,32.7345,32.8092,43114.0
2016-10-14 15:50:00,48.32,48.37,48.29,48.3,58284.0,32.8024,32.8363,32.782,32.7888,58284.0
2016-10-14 15:55:00,48.3,48.35,48.11,48.11,103588.0,32.7888,32.8228,32.6598,32.6598,103588.0
2016-10-17 09:30:00,47.89,48.27,47.88,47.97,18073.0,32.5105,32.7684,32.5037,32.5648,18073.0
2016-10-17 09:35:00,47.98,48.11,47.82,48.05,7891.0,32.5716,32.6598,32.463,32.6191,7891.0
2016-10-17 09:40:00,48.04,48.13,47.95,47.96,7356.0,32.6123,32.6734,32.5512,32.558,7356.0
2016-10-17 09:45:00,47.98,47.99,47.71,47.85,11791.0,32.5716,32.5784,32.3883,32.4833,11791.0
2016-10-17 09:50:00,47.82,47.89,47.79,47.81,13199.0,32.463,32.5105,32.4426,32.4562,13199.0
2016-10-17 09:55:00,47.81,47.81,47.61,47.64,22940.0,32.4562,32.4562,32.3204,32.3408,22940.0
2016-10-17 10:00:00,47.65,47.72,47.52,47.67,19177.0,32.3476,32.3951,32.2593,32.3611,19177.0
2016-10-17 10:05:00,47.63,47.67,47.55,47.64,18910.0,32.334,32.3611,32.2797,32.3408,18910.0
2016-10-17 10:10:00,47.64,47.77,47.63,47.71,15426.0,32.3408,32.429,32.334,32.3883,15426.0
2016-10-17 10:15:00,47.72,47.78,47.66,47.74,22461.0,32.3951,32.4358,32.3543,32.4086,22461.0
2016-10-17 10:20:00,47.75,47.82,47.68,47.81,14900.0,32.4154,32.463,32.3679,32.4562,14900.0
2016-10-17 10:25:00,47.84,47.86,47.68,47.76,18109.0,32.4765,32.4901,32.3679,32.4222,18109.0
2016-10-17 10:30:00,47.77,47.86,47.77,47.79,14006.0,32.429,32.4901,32.429,32.4426,14006.0
2016-10-17 10:35:00,47.77,47.86,47.75,47.86,9700.0,32.429,32.4901,32.4154,32.4901,9700.0
2016-10-17 10:40:00,47.86,47.87,47.77,47.86,13552.0,32.4901,32.4969,32.429,32.4901,13552.0
2016-10-17 10:45:00,47.83,47.84,47.56,47.6,19147.0,32.4697,32.4765,32.2865,32.3136,19147.0
2016-10-17 10:50:00,47.59,47.6,47.44,47.48,25004.0,32.3068,32.3136,32.205,32.2321,25004.0
2016-10-17 10:55:00,47.46,47.47,47.37,47.37,16830.0,32.2186,32.2254,32.1575,32.1575,16830.0
2016-10-17 11:00:00,47.38,47.41,47.33,47.41,28508.0,32.1643,32.1846,32.1303,32.1846,28508.0
2016-10-17 11:05:00,47.43,47.49,47.38,47.46,18012.0,32.1982,32.2389,32.1643,32.2186,18012.0
2016-10-17 11:10:00,47.45,47.49,47.35,47.37,21623.0,32.2118,32.2389,32.1439,32.1575,21623.0
2016-10-17 11:15:00,47.36,47.36,47.3,47.33,18100.0,32.1507,32.1507,32.11,32.1303,18100.0
2016-10-17 11:20:00,47.31,47.33,47.24,47.29,19872.0,32.1167,32.1303,32.0692,32.1032,19872.0
2016-10-17 11:25:00,47.26,47.31,47.24,47.28,9626.0,32.0828,32.1167,32.0692,32.0964,9626.0
2016-10-17 11:30:00,47.27,47.37,47.26,47.35,12992.0,32.0896,32.1575,32.0828,32.1439,12992.0
2016-10-17 11:35:00,47.37,47.42,47.23,47.42,10647.0,32.1575,32.1914,32.0624,32.1914,10647.0
2016-10-17 11:40:00,47.4,47.41,47.31,47.33,10777.0,32.1778,32.1846,32.1167,32.1303,10777.0
2016-10-17 11:45:00,47.34,47.37,47.15,47.16,29014.0,32.1371,32.1575,32.0081,32.0149,29014.0
2016-10-17 11:50:00,47.17,47.33,47.17,47.25,19242.0,32.0217,32.1303,32.0217,32.076,19242.0
2016-10-17 11:55:00,47.26,47.29,47.13,47.29,23929.0,32.0828,32.1032,31.9945,32.1032,23929.0
2016-10-17 12:00:00,47.28,47.32,47.22,47.25,16781.0,32.0964,32.1235,32.0556,32.076,16781.0
2016-10-17 12:05:00,47.25,47.3,47.24,47.26,12088.0,32.076,32.11,32.0692,32.0828,12088.0
2016-10-17 12:10:00,47.26,47.3,47.24,47.25,19028.0,32.0828,32.11,32.0692,32.076,19028.0
2016-10-17 12:15:00,47.25,47.38,47.25,47.33,19450.0,32.076,32.1643,32.076,32.1303,19450.0
2016-10-17 12:20:00,47.34,47.39,47.33,47.34,10600.0,32.1371,32.171,32.1303,32.1371,10600.0
2016-10-17 12:25:00,47.33,47.34,47.29,47.3,7657.0,32.1303,32.1371,32.1032,32.11,7657.0
2016-10-17 12:30:00,47.28,47.33,47.25,47.27,13200.0,32.0964,32.1303,32.076,32.0896,13200.0
2016-10-17 12:35:00,47.27,47.31,47.22,47.25,12899.0,32.0896,32.1167,32.0556,32.076,12899.0
2016-10-17 12:40:00,47.26,47.28,47.23,47.26,8914.0,32.0828,32.0964,32.0624,32.0828,8914.0
2016-10-17 12:45:00,47.25,47.28,47.2,47.26,10046.0,32.076,32.0964,32.0421,32.0828,10046.0
2016-10-17 12:50:00,47.26,47.32,47.24,47.26,8962.0,32.0828,32.1235,32.0692,32.0828,8962.0
2016-10-17 12:55:00,47.25,47.34,47.24,47.31,12914.0,32.076,32.1371,32.0692,32.1167,12914.0
2016-10-17 13:00:00,47.31,47.39,47.27,47.29,8471.0,32.1167,32.171,32.0896,32.1032,8471.0
2016-10-17 13:05:00,47.29,47.29,47.23,47.25,12482.0,32.1032,32.1032,32.0624,32.076,12482.0
2016-10-17 13:10:00,47.26,47.31,47.25,47.3,9477.0,32.0828,32.1167,32.076,32.11,9477.0
2016-10-17 13:15:00,47.31,47.32,47.23,47.24,12325.0,32.1167,32.1235,32.0624,32.0692,12325.0
2016-10-17 13:20:00,47.25,47.26,47.17,47.17,25277.0,32.076,32.0828,32.0217,32.0217,25277.0
2016-10-17 13:25:00,47.16,47.16,47.08,47.12,13821.0,32.0149,32.0149,31.9606,31.9878,13821.0
2016-10-17 13:30:00,47.12,47.14,47.04,47.09,16166.0,31.9878,32.0013,31.9334,31.9674,16166.0
2016-10-17 13:35:00,47.09,47.13,47.07,47.08,7202.0,31.9674,31.9945,31.9538,31.9606,7202.0
2016-10-17 13:40:00,47.08,47.08,47.04,47.07,11060.0,31.9606,31.9606,31.9334,31.9538,11060.0
2016-10-17 13:45:00,47.07,47.11,46.97,46.97,17023.0,31.9538,31.981,31.8859,31.8859,17023.0
2016-10-17 13:50:00,46.99,47.0,46.91,46.92,19057.0,31.8995,31.9063,31.8452,31.852,19057.0
2016-10-17 13:55:00,46.91,46.93,46.77,46.81,24656.0,31.8452,31.8588,31.7502,31.7773,24656.0
2016-10-17 14:00:00,46.82,46.97,46.82,46.93,15826.0,31.7841,31.8859,31.7841,31.8588,15826.0
2016-10-17 14:05:00,46.93,46.93,46.85,46.88,11234.0,31.8588,31.8588,31.8045,31.8248,11234.0
2016-10-17 14:10:00,46.89,46.95,46.86,46.93,10556.0,31.8316,31.8724,31.8113,31.8588,10556.0
2016-10-17 14:15:00,46.93,46.97,46.91,46.94,8027.0,31.8588,31.8859,31.8452,31.8656,8027.0
2016-10-17 14:20:00,46.95,46.99,46.91,46.91,15897.0,31.8724,31.8995,31.8452,31.8452,15897.0
2016-10-17 14:25:00,46.91,46.95,46.9,46.95,16299.0,31.8452,31.8724,31.8384,31.8724,16299.0
2016-10-17 14:30:00,46.95,46.95,46.9,46.95,17858.0,31.8724,31.8724,31.8384,31.8724,17858.0
2016-10-17 14:35:00,46.94,46.96,46.86,46.88,16656.0,31.8656,31.8791,31.8113,31.8248,16656.0
2016-10-17 14:40:00,46.88,46.91,46.87,46.88,37632.0,31.8248,31.8452,31.818,31.8248,37632.0
2016-10-17 14:45:00,46.87,47.02,46.86,46.92,24387.0,31.818,31.9199,31.8113,31.852,24387.0
2016-10-17 14:50:00,46.93,47.01,46.93,46.99,21948.0,31.8588,31.9131,31.8588,31.8995,21948.0
2016-10-17 14:55:00,47.0,47.0,46.94,46.94,14646.0,31.9063,31.9063,31.8656,31.8656,14646.0
2016-10-17 15:00:00,46.95,46.98,46.89,46.89,21573.0,31.8724,31.8927,31.8316,31.8316,21573.0
2016-10-17 15:05:00,46.89,46.91,46.85,46.89,25716.0,31.8316,31.8452,31.8045,31.8316,25716.0
2016-10-17 15:10:00,46.89,46.9,46.82,46.83,51165.0,31.8316,31.8384,31.7841,31.7909,51165.0
2016-10-17 15:15:00,46.82,46.85,46.8,46.81,24629.0,31.7841,31.8045,31.7705,31.7773,24629.0
2016-10-17 15:20:00,46.82,46.91,46.81,46.86,28481.0,31.7841,31.8452,31.7773,31.8113,28481.0
2016-10-17 15:25:00,46.85,46.85,46.77,46.79,30514.0,31.8045,31.8045,31.7502,31.7637,30514.0
2016-10-17 15:30:00,46.79,46.8,46.65,46.73,73048.0,31.7637,31.7705,31.6687,31.723,73048.0
2016-10-17 15:35:00,46.74,46.84,46.74,46.84,36803.0,31.7298,31.7977,31.7298,31.7977,36803.0
2016-10-17 15:40:00,46.84,46.84,46.71,46.71,46458.0,31.7977,31.7977,31.7094,31.7094,46458.0
2016-10-17 15:45:00,46.72,46.77,46.68,46.69,63680.0,31.7162,31.7502,31.6891,31.6958,63680.0
2016-10-17 15:50:00,46.69,46.71,46.62,46.63,157621.0,31.6958,31.7094,31.6483,31.6551,157621.0
2016-10-17 15:55:00,46.64,46.72,46.62,46.71,127784.0,31.6619,31.7162,31.6483,31.7094,127784.0
2016-10-18 09:30:00,47.52,47.66,47.08,47.09,30827.0,32.2593,32.3543,31.9606,31.9674,30827.0
2016-10-18 09:35:00,47.06,47.24,46.71,46.8,30596.0,31.947,32.0692,31.7094,31.7705,30596.0
2016-10-18 09:40:00,46.84,46.92,46.82,46.87,21214.0,31.7977,31.852,31.7841,31.818,21214.0
2016-10-18 09:45:00,46.87,47.02,46.68,46.78,19859.0,31.818,31.9199,31.6891,31.7569,19859.0
2016-10-18 09:50:00,46.79,46.85,46.7,46.81,26524.0,31.7637,31.8045,31.7026,31.7773,26524.0
2016-10-18 09:55:00,46.8,46.84,46.7,46.78,10380.0,31.7705,31.7977,31.7026,31.7569,10380.0
2016-10-18 10:00:00,46.81,46.87,46.67,46.87,30576.0,31.7773,31.818,31.6823,31.818,30576.0
2016-10-18 10:05:00,46.86,47.05,46.86,47.05,19309.0,31.8113,31.9402,31.8113,31.9402,19309.0
2016-10-18 10:10:00,47.05,47.09,46.86,46.86,14650.0,31.9402,31.9674,31.8113,31.8113,14650.0
2016-10-18 10:15:00,46.88,46.95,46.8,46.81,26774.0,31.8248,31.8724,31.7705,31.7773,26774.0
2016-10-18 10:20:00,46.81,46.85,46.56,46.65,45179.0,31.7773,31.8045,31.6076,31.6687,45179.0
2016-10-18 10:25:00,46.65,46.78,46.61,46.66,22900.0,31.6687,31.7569,31.6415,31.6755,22900.0
2016-10-18 10:30:00,46.69,46.77,46.66,46.77,18079.0,31.6958,31.7502,31.6755,31.7502,18079.0
2016-10-18 10:35:00,46.78,46.78,46.69,46.73,20201.0,31.7569,31.7569,31.6958,31.723,20201.0
2016-10-18 10:40:00,46.74,46.92,46.74,46.92,14115.0,31.7298,31.852,31.7298,31.852,14115.0
2016-10-18 10:45:00,46.91,46.93,46.7,46.7,22434.0,31.8452,31.8588,31.7026,31.7026,22434.0
2016-10-18 10:50:00,46.71,46.72,46.56,46.65,31383.0,31.7094,31.7162,31.6076,31.6687,31383.0
2016-10-18 10:55:00,46.66,46.76,46.6,46.66,23251.0,31.6755,31.7434,31.6348,31.6755,23251.0
2016-10-18 11:00:00,46.65,46.85,46.63,46.79,17876.0,31.6687,31.8045,31.6551,31.7637,17876.0
2016-10-18 11:05:00,46.77,46.78,46.57,46.61,19806.0,31.7502,31.7569,31.6144,31.6415,19806.0
2016-10-18 11:10:00,46.62,46.68,46.55,46.64,16919.0,31.6483,31.6891,31.6008,31.6619,16919.0
2016-10-18 11:15:00,46.63,46.67,46.55,46.6,25650.0,31.6551,31.6823,31.6008,31.6348,25650.0
2016-10-18 11:20:00,46.6,46.68,46.6,46.65,13131.0,31.6348,31.6891,31.6348,31.6687,13131.0
2016-10-18 11:25:00,46.66,46.76,46.58,46.73,28750.0,31.6755,31.7434,31.6212,31.723,28750.0
2016-10-18 11:30:00,46.75,46.77,46.56,46.59,17702.0,31.7366,31.7502,31.6076,31.628,17702.0
2016-10-18 11:35:00,46.6,46.73,46.6,46.68,17024.0,31.6348,31.723,31.6348,31.6891,17024.0
2016-10-18 11:40:00,46.67,46.75,46.61,46.72,16465.0,31.6823,31.7366,31.6415,31.7162,16465.0
2016-10-18 11:45:00,46.76,46.81,46.67,46.81,9128.0,31.7434,31.7773,31.6823,31.7773,9128.0
2016-10-18 11:50:00,46.81,46.84,46.79,46.83,12183.0,31.7773,31.7977,31.7637,31.7909,12183.0
2016-10-18 11:55:00,46.83,46.93,46.76,46.8,22014.0,31.7909,31.8588,31.7434,31.7705,22014.0
2016-10-18 12:00:00,46.83,46.89,46.68,46.73,40544.0,31.7909,31.8316,31.6891,31.723,40544.0
2016-10-18 12:05:00,46.75,46.94,46.74,46.92,9810.0,31.7366,31.8656,31.7298,31.852,9810.0
2016-10-18 12:10:00,46.94,46.94,46.82,46.88,11228.0,31.8656,31.8656,31.7841,31.8248,11228.0
2016-10-18 12:15:00,46.89,46.98,46.87,46.91,12893.0,31.8316,31.8927,31.818,31.8452,12893.0
2016-10-18 12:20:00,46.92,46.99,46.89,46.93,8810.0,31.852,31.8995,31.8316,31.8588,8810.0
2016-10-18 12:25:00,46.94,46.96,46.85,46.92,7609.0,31.8656,31.8791,31.8045,31.852,7609.0
2016-10-18 12:30:00,46.92,46.97,46.87,46.89,8335.0,31.852,31.8859,31.818,31.8316,8335.0
2016-10-18 12:35:00,46.89,46.94,46.87,46.94,9576.0,31.8316,31.8656,31.818,31.8656,9576.0
2016-10-18 12:40:00,46.97,46.98,46.92,46.95,7206.0,31.8859,31.8927,31.852,31.8724,7206.0
2016-10-18 12:45:00,46.94,47.02,46.94,47.0,10627.0,31.8656,31.9199,31.8656,31.9063,10627.0
2016-10-18 12:50:00,47.0,47.08,46.97,47.02,15488.0,31.9063,31.9606,31.8859,31.9199,15488.0
2016-10-18 12:55:00,47.04,47.11,47.04,47.11,6673.0,31.9334,31.981,31.9334,31.981,6673.0
2016-10-18 13:00:00,47.12,47.14,47.07,47.07,3909.0,31.9878,32.0013,31.9538,31.9538,3909.0
2016-10-18 13:05:00,47.08,47.13,47.05,47.07,10444.0,31.9606,31.9945,31.9402,31.9538,10444.0
2016-10-18 13:10:00,47.06,47.09,47.03,47.03,8111.0,31.947,31.9674,31.9267,31.9267,8111.0
2016-10-18 13:15:00,47.04,47.08,47.03,47.08,7241.0,31.9334,31.9606,31.9267,31.9606,7241.0
2016-10-18 13:20:00,47.07,47.07,47.02,47.05,4039.0,31.9538,31.9538,31.9199,31.9402,4039.0
2016-10-18 13:25:00,47.06,47.17,47.06,47.16,9841.0,31.947,32.0217,31.947,32.0149,9841.0
2016-10-18 13:30:00,47.15,47.21,47.12,47.12,10817.0,32.0081,32.0489,31.9878,31.9878,10817.0
2016-10-18 13:35:00,47.11,47.17,47.11,47.17,2000.0,31.981,32.0217,31.981,32.0217,2000.0
2016-10-18 13:40:00,47.14,47.2,47.14,47.16,8600.0,32.0013,32.0421,32.0013,32.0149,8600.0
2016-10-18 13:45:00,47.17,47.17,47.09,47.14,4887.0,32.0217,32.0217,31.9674,32.0013,4887.0
2016-10-18 13:50:00,47.12,47.18,47.12,47.15,4000.0,31.9878,32.0285,31.9878,32.0081,4000.0
2016-10-18 13:55:00,47.16,47.23,47.13,47.16,9400.0,32.0149,32.0624,31.9945,32.0149,9400.0
2016-10-18 14:00:00,47.14,47.19,47.12,47.18,6844.0,32.0013,32.0353,31.9878,32.0285,6844.0
2016-10-18 14:05:00,47.16,47.17,47.14,47.14,3811.0,32.0149,32.0217,32.0013,32.0013,3811.0
2016-10-18 14:10:00,47.13,47.21,47.13,47.16,7317.0,31.9945,32.0489,31.9945,32.0149,7317.0
2016-10-18 14:15:00,47.14,47.16,47.08,47.1,9330.0,32.0013,32.0149,31.9606,31.9742,9330.0
2016-10-18 14:20:00,47.09,47.15,47.06,47.14,8865.0,31.9674,32.0081,31.947,32.0013,8865.0
2016-10-18 14:25:00,47.14,47.2,47.1,47.19,11962.0,32.0013,32.0421,31.9742,32.0353,11962.0
2016-10-18 14:30:00,47.19,47.24,47.16,47.18,16889.0,32.0353,32.0692,32.0149,32.0285,16889.0
2016-10-18 14:35:00,47.19,47.26,47.15,47.15,16611.0,32.0353,32.0828,32.0081,32.0081,16611.0
2016-10-18 14:40:00,47.14,47.21,47.14,47.16,5440.0,32.0013,32.0489,32.0013,32.0149,5440.0
2016-10-18 14:45:00,47.16,47.24,47.16,47.22,9330.0,32.0149,32.0692,32.0149,32.0556,9330.0
2016-10-18 14:50:00,47.23,47.23,47.1,47.13,4944.0,32.0624,32.0624,31.9742,31.9945,4944.0
2016-10-18 14:55:00,47.15,47.2,47.14,47.17,7093.0,32.0081,32.0421,32.0013,32.0217,7093.0
2016-10-18 15:00:00,47.15,47.15,47.11,47.13,7747.0,32.0081,32.0081,31.981,31.9945,7747.0
2016-10-18 15:05:00,47.14,47.14,47.07,47.11,11427.0,32.0013,32.0013,31.9538,31.981,11427.0
2016-10-18 15:10:00,47.1,47.13,47.04,47.05,10381.0,31.9742,31.9945,31.9334,31.9402,10381.0
2016-10-18 15:15:00,47.05,47.05,47.02,47.03,7532.0,31.9402,31.9402,31.9199,31.9267,7532.0
2016-10-18 15:20:00,47.03,47.09,46.99,47.08,8555.0,31.9267,31.9674,31.8995,31.9606,8555.0
2016-10-18 15:25:00,47.08,47.09,47.01,47.02,14910.0,31.9606,31.9674,31.9131,31.9199,14910.0
2016-10-18 15:30:00,47.03,47.09,47.03,47.09,18451.0,31.9267,31.9674,31.9267,31.9674,18451.0
2016-10-18 15:35:00,47.1,47.13,47.06,47.09,18731.0,31.9742,31.9945,31.947,31.9674,18731.0
2016-10-18 15:40:00,47.1,47.13,47.06,47.07,20534.0,31.9742,31.9945,31.947,31.9538,20534.0
2016-10-18 15:45:00,47.08,47.17,47.07,47.15,27011.0,31.9606,32.0217,31.9538,32.0081,27011.0
2016-10-18 15:50:00,47.14,47.16,47.1,47.13,41390.0,32.0013,32.0149,31.9742,31.9945,41390.0
2016-10-18 15:55:00,47.13,47.18,47.06,47.09,59249.0,31.9945,32.0285,31.947,31.9674,59249.0
2016-10-19 09:30:00,47.68,47.81,47.43,47.45,23738.0,32.3679,32.4562,32.1982,32.2118,23738.0
2016-10-19 09:35:00,47.64,47.93,47.64,47.93,6427.0,32.3408,32.5376,32.3408,32.5376,6427.0
2016-10-19 09:40:00,47.89,47.89,47.63,47.64,4830.0,32.5105,32.5105,32.334,32.3408,4830.0
2016-10-19 09:45:00,47.64,47.72,47.6,47.69,9418.0,32.3408,32.3951,32.3136,32.3747,9418.0
2016-10-19 09:50:00,47.72,47.79,47.67,47.7,6600.0,32.3951,32.4426,32.3611,32.3815,6600.0
2016-10-19 09:55:00,47.71,47.71,47.28,47.28,17185.0,32.3883,32.3883,32.0964,32.0964,17185.0
2016-10-19 10:00:00,47.32,47.34,47.13,47.15,20971.0,32.1235,32.1371,31.9945,32.0081,20971.0
2016-10-19 10:05:00,47.13,47.24,46.96,47.24,15204.0,31.9945,32.0692,31.8791,32.0692,15204.0
2016-10-19 10:10:00,47.26,47.29,47.18,47.18,8215.0,32.0828,32.1032,32.0285,32.0285,8215.0
2016-10-19 10:15:00,47.18,47.28,47.05,47.28,7500.0,32.0285,32.0964,31.9402,32.0964,7500.0
2016-10-19 10:20:00,47.29,47.29,47.16,47.17,10791.0,32.1032,32.1032,32.0149,32.0217,10791.0
2016-10-19 10:25:00,47.15,47.41,47.13,47.41,8998.0,32.0081,32.1846,31.9945,32.1846,8998.0
2016-10-19 10:30:00,47.44,47.56,47.37,47.41,26127.0,32.205,32.2865,32.1575,32.1846,26127.0
2016-10-19 10:35:00,47.41,47.51,47.4,47.4,12862.0,32.1846,32.2525,32.1778,32.1778,12862.0
2016-10-19 10:40:00,47.42,47.73,47.39,47.73,16048.0,32.1914,32.4019,32.171,32.4019,16048.0
2016-10-19 10:45:00,47.72,47.77,47.66,47.75,27776.0,32.3951,32.429,32.3543,32.4154,27776.0
2016-10-19 10:50:00,47.76,47.77,47.7,47.77,12556.0,32.4222,32.429,32.3815,32.429,12556.0
2016-10-19 10:55:00,47.79,47.91,47.76,47.91,18043.0,32.4426,32.5241,32.4222,32.5241,18043.0
2016-10-19 11:00:00,47.92,47.95,47.85,47.87,11764.0,32.5308,32.5512,32.4833,32.4969,11764.0
2016-10-19 11:05:00,47.88,47.93,47.66,47.83,115359.0,32.5037,32.5376,32.3543,32.4697,115359.0
2016-10-19 11:10:00,47.85,47.93,47.83,47.84,10034.0,32.4833,32.5376,32.4697,32.4765,10034.0
2016-10-19 11:15:00,47.83,47.85,47.76,47.77,12578.0,32.4697,32.4833,32.4222,32.429,12578.0
2016-10-19 11:20:00,47.77,47.78,47.69,47.77,7442.0,32.429,32.4358,32.3747,32.429,7442.0
2016-10-19 11:25:00,47.75,47.8,47.65,47.78,21815.0,32.4154,32.4494,32.3476,32.4358,21815.0
2016-10-19 11:30:00,47.8,47.9,47.72,47.8,7900.0,32.4494,32.5173,32.3951,32.4494,7900.0
2016-10-19 11:35:00,47.8,47.84,47.71,47.82,13824.0,32.4494,32.4765,32.3883,32.463,13824.0
2016-10-19 11:40:00,47.82,47.9,47.79,47.86,22310.0,32.463,32.5173,32.4426,32.4901,22310.0
2016-10-19 11:45:00,47.85,47.95,47.84,47.95,12900.0,32.4833,32.5512,32.4765,32.5512,12900.0
2016-10-19 11:50:00,47.98,48.09,47.98,48.06,12880.0,32.5716,32.6462,32.5716,32.6259,12880.0
2016-10-19 11:55:00,48.06,48.24,48.05,48.23,12562.0,32.6259,32.7481,32.6191,32.7413,12562.0
2016-10-19 12:00:00,48.24,48.31,48.21,48.25,12324.0,32.7481,32.7956,32.7277,32.7549,12324.0
2016-10-19 12:05:00,48.25,48.44,48.24,48.41,27890.0,32.7549,32.8838,32.7481,32.8635,27890.0
2016-10-19 12:10:00,48.39,48.49,48.37,48.48,20802.0,32.8499,32.9178,32.8363,32.911,20802.0
2016-10-19 12:15:00,48.46,48.46,48.33,48.37,10525.0,32.8974,32.8974,32.8092,32.8363,10525.0
2016-10-19 12:20:00,48.37,48.44,48.33,48.41,8560.0,32.8363,32.8838,32.8092,32.8635,8560.0
2016-10-19 12:25:00,48.41,48.46,48.37,48.37,6271.0,32.8635,32.8974,32.8363,32.8363,6271.0
2016-10-19 12:30:00,48.41,48.44,48.37,48.38,6500.0,32.8635,32.8838,32.8363,32.8431,6500.0
2016-10-19 12:35:00,48.37,48.37,48.26,48.26,7893.0,32.8363,32.8363,32.7617,32.7617,7893.0
2016-10-19 12:40:00,48.23,48.27,48.17,48.26,5691.0,32.7413,32.7684,32.7006,32.7617,5691.0
2016-10-19 12:45:00,48.24,48.31,48.23,48.3,3200.0,32.7481,32.7956,32.7413,32.7888,3200.0
2016-10-19 12:50:00,48.31,48.34,48.26,48.26,3531.0,32.7956,32.816,32.7617,32.7617,3531.0
2016-10-19 12:55:00,48.26,48.27,48.21,48.22,3664.0,32.7617,32.7684,32.7277,32.7345,3664.0
2016-10-19 13:00:00,48.26,48.32,48.25,48.3,7669.0,32.7617,32.8024,32.7549,32.7888,7669.0
2016-10-19 13:05:00,48.31,48.34,48.22,48.27,12103.0,32.7956,32.816,32.7345,32.7684,12103.0
2016-10-19 13:10:00,48.27,48.34,48.27,48.31,11630.0,32.7684,32.816,32.7684,32.7956,11630.0
2016-10-19 13:15:00,48.3,48.4,48.3,48.36,6325.0,32.7888,32.8567,32.7888,32.8295,6325.0
2016-10-19 13:20:00,48.36,48.38,48.24,48.26,11633.0,32.8295,32.8431,32.7481,32.7617,11633.0
2016-10-19 13:25:00,48.25,48.3,48.25,48.26,7269.0,32.7549,32.7888,32.7549,32.7617,7269.0
2016-10-19 13:30:00,48.25,48.32,48.25,48.28,4882.0,32.7549,32.8024,32.7549,32.7752,4882.0
2016-10-19 13:35:00,48.3,48.34,48.29,48.33,9437.0,32.7888,32.816,32.782,32.8092,9437.0
2016-10-19 13:40:00,48.33,48.44,48.33,48.41,8182.0,32.8092,32.8838,32.8092,32.8635,8182.0
2016-10-19 13:45:00,48.41,48.46,48.4,48.4,4672.0,32.8635,32.8974,32.8567,32.8567,4672.0
2016-10-19 13:50:00,48.38,48.38,48.3,48.33,9835.0,32.8431,32.8431,32.7888,32.8092,9835.0
2016-10-19 13:55:00,48.31,48.32,48.3,48.32,10486.0,32.7956,32.8024,32.7888,32.8024,10486.0
2016-10-19 14:00:00,48.31,48.42,48.31,48.41,9815.0,32.7956,32.8703,32.7956,32.8635,9815.0
2016-10-19 14:05:00,48.42,48.45,48.38,48.45,9205.0,32.8703,32.8906,32.8431,32.8906,9205.0
2016-10-19 14:10:00,48.45,48.48,48.43,48.46,8410.0,32.8906,32.911,32.8771,32.8974,8410.0
2016-10-19 14:15:00,48.44,48.52,48.44,48.52,21583.0,32.8838,32.9382,32.8838,32.9382,21583.0
2016-10-19 14:20:00,48.52,48.62,48.41,48.43,74066.0,32.9382,33.006,32.8635,32.8771,74066.0
2016-10-19 14:25:00,48.45,48.5,48.43,48.48,7503.0,32.8906,32.9246,32.8771,32.911,7503.0
2016-10-19 14:30:00,48.48,48.48,48.26,48.26,9301.0,32.911,32.911,32.7617,32.7617,9301.0
2016-10-19 14:35:00,48.29,48.37,48.27,48.3,32521.0,32.782,32.8363,32.7684,32.7888,32521.0
2016-10-19 14:40:00,48.29,48.33,48.25,48.3,9354.0,32.782,32.8092,32.7549,32.7888,9354.0
2016-10-19 14:45:00,48.29,48.3,48.12,48.18,8255.0,32.782,32.7888,32.6666,32.7073,8255.0
2016-10-19 14:50:00,48.17,48.17,48.03,48.09,13693.0,32.7006,32.7006,32.6055,32.6462,13693.0
2016-10-19 14:55:00,48.09,48.22,48.06,48.21,28432.0,32.6462,32.7345,32.6259,32.7277,28432.0
2016-10-19 15:00:00,48.22,48.26,48.1,48.11,28289.0,32.7345,32.7617,32.653,32.6598,28289.0
2016-10-19 15:05:00,48.12,48.2,48.12,48.18,10703.0,32.6666,32.7209,32.6666,32.7073,10703.0
2016-10-19 15:10:00,48.17,48.23,48.16,48.2,10689.0,32.7006,32.7413,32.6938,32.7209,10689.0
2016-10-19 15:15:00,48.19,48.21,48.12,48.21,11007.0,32.7141,32.7277,32.6666,32.7277,11007.0
2016-10-19 15:20:00,48.2,48.21,48.15,48.2,17316.0,32.7209,32.7277,32.687,32.7209,17316.0
2016-10-19 15:25:00,48.21,48.26,48.2,48.25,18453.0,32.7277,32.7617,32.7209,32.7549,18453.0
2016-10-19 15:30:00,48.24,48.24,48.09,48.17,36210.0,32.7481,32.7481,32.6462,32.7006,36210.0
2016-10-19 15:35:00,48.16,48.23,48.12,48.14,27072.0,32.6938,32.7413,32.6666,32.6802,27072.0
2016-10-19 15:40:00,48.14,48.2,48.13,48.19,17654.0,32.6802,32.7209,32.6734,32.7141,17654.0
2016-10-19 15:45:00,48.2,48.21,48.03,48.05,33417.0,32.7209,32.7277,32.6055,32.6191,33417.0
2016-10-19 15:50:00,48.05,48.11,48.02,48.07,47608.0,32.6191,32.6598,32.5987,32.6327,47608.0
2016-10-19 15:55:00,48.08,48.12,48.08,48.11,61669.0,32.6395,32.6666,32.6395,32.6598,61669.0
2016-10-20 09:30:00,47.56,48.03,47.44,47.97,19991.0,32.2865,32.6055,32.205,32.5648,19991.0
2016-10-20 09:35:00,48.08,48.16,47.7,47.78,12069.0,32.6395,32.6938,32.3815,32.4358,12069.0
2016-10-20 09:40:00,47.79,47.93,47.66,47.91,8383.0,32.4426,32.5376,32.3543,32.5241,8383.0
2016-10-20 09:45:00,47.95,48.0,47.7,47.89,12932.0,32.5512,32.5852,32.3815,32.5105,12932.0
2016-10-20 09:50:00,47.88,47.93,47.69,47.74,13399.0,32.5037,32.5376,32.3747,32.4086,13399.0
2016-10-20 09:55:00,47.74,47.77,47.51,47.57,23088.0,32.4086,32.429,32.2525,32.2932,23088.0
2016-10-20 10:00:00,47.6,47.77,47.55,47.61,17996.0,32.3136,32.429,32.2797,32.3204,17996.0
2016-10-20 10:05:00,47.61,47.65,47.34,47.38,27907.0,32.3204,32.3476,32.1371,32.1643,27907.0
2016-10-20 10:10:00,47.37,47.45,47.3,47.4,28667.0,32.1575,32.2118,32.11,32.1778,28667.0
2016-10-20 10:15:00,47.4,47.66,47.38,47.59,17319.0,32.1778,32.3543,32.1643,32.3068,17319.0
2016-10-20 10:20:00,47.62,47.8,47.6,47.67,13559.0,32.3272,32.4494,32.3136,32.3611,13559.0
2016-10-20 10:25:00,47.66,47.8,47.58,47.68,20480.0,32.3543,32.4494,32.3,32.3679,20480.0
2016-10-20 10:30:00,47.65,47.65,47.39,47.39,18736.0,32.3476,32.3476,32.171,32.171,18736.0
2016-10-20 10:35:00,47.39,47.4,47.29,47.31,28806.0,32.171,32.1778,32.1032,32.1167,28806.0
2016-10-20 10:40:00,47.32,47.36,47.22,47.26,27514.0,32.1235,32.1507,32.0556,32.0828,27514.0
2016-10-20 10:45:00,47.27,47.36,47.23,47.36,19716.0,32.0896,32.1507,32.0624,32.1507,19716.0
2016-10-20 10:50:00,47.36,47.41,47.28,47.4,19590.0,32.1507,32.1846,32.0964,32.1778,19590.0
2016-10-20 10:55:00,47.39,47.44,47.31,47.39,26532.0,32.171,32.205,32.1167,32.171,26532.0
2016-10-20 11:00:00,47.41,47.63,47.38,47.63,23974.0,32.1846,32.334,32.1643,32.334,23974.0
2016-10-20 11:05:00,47.63,47.69,47.55,47.58,26594.0,32.334,32.3747,32.2797,32.3,26594.0
2016-10-20 11:10:00,47.59,47.66,47.49,47.53,27318.0,32.3068,32.3543,32.2389,32.2661,27318.0
2016-10-20 11:15:00,47.53,47.66,47.48,47.62,15650.0,32.2661,32.3543,32.2321,32.3272,15650.0
2016-10-20 11:20:00,47.64,47.66,47.57,47.65,12444.0,32.3408,32.3543,32.2932,32.3476,12444.0
2016-10-20 11:25:00,47.66,47.75,47.59,47.59,17007.0,32.3543,32.4154,32.3068,32.3068,17007.0
2016-10-20 11:30:00,47.59,47.69,47.54,47.66,19791.0,32.3068,32.3747,32.2729,32.3543,19791.0
2016-10-20 11:35:00,47.67,47.72,47.42,47.42,14582.0,32.3611,32.3951,32.1914,32.1914,14582.0
2016-10-20 11:40:00,47.42,47.52,47.41,47.42,15619.0,32.1914,32.2593,32.1846,32.1914,15619.0
2016-10-20 11:45:00,47.41,47.52,47.26,47.51,18845.0,32.1846,32.2593,32.0828,32.2525,18845.0
2016-10-20 11:50:00,47.51,47.56,47.43,47.47,15023.0,32.2525,32.2865,32.1982,32.2254,15023.0
2016-10-20 11:55:00,47.49,47.52,47.41,47.48,12623.0,32.2389,32.2593,32.1846,32.2321,12623.0
2016-10-20 12:00:00,47.48,47.57,47.45,47.53,17548.0,32.2321,32.2932,32.2118,32.2661,17548.0
2016-10-20 12:05:00,47.55,47.64,47.49,47.56,8680.0,32.2797,32.3408,32.2389,32.2865,8680.0
2016-10-20 12:10:00,47.57,47.65,47.55,47.6,8295.0,32.2932,32.3476,32.2797,32.3136,8295.0
2016-10-20 12:15:00,47.62,47.64,47.51,47.54,17204.0,32.3272,32.3408,32.2525,32.2729,17204.0
2016-10-20 12:20:00,47.58,47.63,47.5,47.5,7488.0,32.3,32.334,32.2457,32.2457,7488.0
2016-10-20 12:25:00,47.5,47.51,47.44,47.46,12203.0,32.2457,32.2525,32.205,32.2186,12203.0
2016-10-20 12:30:00,47.46,47.51,47.39,47.48,11887.0,32.2186,32.2525,32.171,32.2321,11887.0
2016-10-20 12:35:00,47.49,47.64,47.45,47.64,11670.0,32.2389,32.3408,32.2118,32.3408,11670.0
2016-10-20 12:40:00,47.66,47.77,47.6,47.77,16133.0,32.3543,32.429,32.3136,32.429,16133.0
2016-10-20 12:45:00,47.77,47.86,47.76,47.76,9846.0,32.429,32.4901,32.4222,32.4222,9846.0
2016-10-20 12:50:00,47.75,47.77,47.66,47.74,11693.0,32.4154,32.429,32.3543,32.4086,11693.0
2016-10-20 12:55:00,47.74,47.75,47.64,47.69,15255.0,32.4086,32.4154,32.3408,32.3747,15255.0
2016-10-20 13:00:00,47.68,47.73,47.63,47.68,21383.0,32.3679,32.4019,32.334,32.3679,21383.0
2016-10-20 13:05:00,47.69,47.8,47.67,47.79,12713.0,32.3747,32.4494,32.3611,32.4426,12713.0
2016-10-20 13:10:00,47.75,47.78,47.63,47.67,11979.0,32.4154,32.4358,32.334,32.3611,11979.0
2016-10-20 13:15:00,47.65,47.73,47.64,47.66,11062.0,32.3476,32.4019,32.3408,32.3543,11062.0
2016-10-20 13:20:00,47.64,47.64,47.53,47.54,10893.0,32.3408,32.3408,32.2661,32.2729,10893.0
2016-10-20 13:25:00,47.54,47.58,47.5,47.57,9403.0,32.2729,32.3,32.2457,32.2932,9403.0
2016-10-20 13:30:00,47.56,47.59,47.53,47.56,18372.0,32.2865,32.3068,32.2661,32.2865,18372.0
2016-10-20 13:35:00,47.57,47.6,47.48,47.55,11556.0,32.2932,32.3136,32.2321,32.2797,11556.0
2016-10-20 13:40:00,47.54,47.56,47.49,47.49,20119.0,32.2729,32.2865,32.2389,32.2389,20119.0
2016-10-20 13:45:00,47.52,47.56,47.39,47.4,26374.0,32.2593,32.2865,32.171,32.1778,26374.0
2016-10-20 13:50:00,47.37,47.42,47.28,47.4,26724.0,32.1575,32.1914,32.0964,32.1778,26724.0
2016-10-20 13:55:00,47.38,47.45,47.35,47.42,9464.0,32.1643,32.2118,32.1439,32.1914,9464.0
2016-10-20 14:00:00,47.42,47.45,47.35,47.42,29142.0,32.1914,32.2118,32.1439,32.1914,29142.0
2016-10-20 14:05:00,47.42,47.49,47.42,47.45,14951.0,32.1914,32.2389,32.1914,32.2118,14951.0
2016-10-20 14:10:00,47.46,47.51,47.45,47.5,8140.0,32.2186,32.2525,32.2118,32.2457,8140.0
2016-10-20 14:15:00,47.51,47.53,47.42,47.44,12032.0,32.2525,32.2661,32.1914,32.205,12032.0
2016-10-20 14:20:00,47.43,47.46,47.42,47.43,9316.0,32.1982,32.2186,32.1914,32.1982,9316.0
2016-10-20 14:25:00,47.42,47.44,47.31,47.38,48413.0,32.1914,32.205,32.1167,32.1643,48413.0
2016-10-20 14:30:00,47.41,47.48,47.4,47.48,12580.0,32.1846,32.2321,32.1778,32.2321,12580.0
2016-10-20 14:35:00,47.48,47.52,47.47,47.51,9550.0,32.2321,32.2593,32.2254,32.2525,9550.0
2016-10-20 14:40:00,47.51,47.57,47.5,47.57,14842.0,32.2525,32.2932,32.2457,32.2932,14842.0
2016-10-20 14:45:00,47.56,47.68,47.48,47.68,18568.0,32.2865,32.3679,32.2321,32.3679,18568.0
2016-10-20 14:50:00,47.66,47.67,47.59,47.59,12301.0,32.3543,32.3611,32.3068,32.3068,12301.0
2016-10-20 14:55:00,47.57,47.63,47.57,47.58,14245.0,32.2932,32.334,32.2932,32.3,14245.0
2016-10-20 15:00:00,47.6,47.67,47.6,47.67,9444.0,32.3136,32.3611,32.3136,32.3611,9444.0
2016-10-20 15:05:00,47.67,47.7,47.64,47.67,14807.0,32.3611,32.3815,32.3408,32.3611,14807.0
2016-10-20 15:10:00,47.68,47.76,47.65,47.7,29672.0,32.3679,32.4222,32.3476,32.3815,29672.0
2016-10-20 15:15:00,47.7,47.76,47.64,47.72,27270.0,32.3815,32.4222,32.3408,32.3951,27270.0
2016-10-20 15:20:00,47.71,47.74,47.68,47.72,20558.0,32.3883,32.4086,32.3679,32.3951,20558.0
2016-10-20 15:25:00,47.71,47.72,47.67,47.67,21365.0,32.3883,32.3951,32.3611,32.3611,21365.0
2016-10-20 15:30:00,47.67,47.68,47.59,47.66,31216.0,32.3611,32.3679,32.3068,32.3543,31216.0
2016-10-20 15:35:00,47.66,47.74,47.66,47.71,33530.0,32.3543,32.4086,32.3543,32.3883,33530.0
2016-10-20 15:40:00,47.71,47.75,47.67,47.7,27129.0,32.3883,32.4154,32.3611,32.3815,27129.0
2016-10-20 15:45:00,47.71,47.78,47.69,47.78,29364.0,32.3883,32.4358,32.3747,32.4358,29364.0
2016-10-20 15:50:00,47.78,47.81,47.75,47.77,37105.0,32.4358,32.4562,32.4154,32.429,37105.0
2016-10-20 15:55:00,47.77,47.84,47.73,47.73,91140.0,32.429,32.4765,32.4019,32.4019,91140.0
2016-10-21 09:30:00,47.56,47.77,47.49,47.52,16066.0,32.2865,32.429,32.2389,32.2593,16066.0
2016-10-21 09:35:00,47.56,47.71,47.46,47.69,9200.0,32.2865,32.3883,32.2186,32.3747,9200.0
2016-10-21 09:40:00,47.7,47.78,47.58,47.78,8250.0,32.3815,32.4358,32.3,32.4358,8250.0
2016-10-21 09:45:00,47.78,48.0,47.74,48.0,6611.0,32.4358,32.5852,32.4086,32.5852,6611.0
2016-10-21 09:50:00,47.99,48.1,47.9,48.0,8678.0,32.5784,32.653,32.5173,32.5852,8678.0
2016-10-21 09:55:00,48.05,48.22,48.0,48.17,6487.0,32.6191,32.7345,32.5852,32.7006,6487.0
2016-10-21 10:00:00,48.19,48.23,48.03,48.08,11984.0,32.7141,32.7413,32.6055,32.6395,11984.0
2016-10-21 10:05:00,48.08,48.12,48.0,48.0,8775.0,32.6395,32.6666,32.5852,32.5852,8775.0
2016-10-21 10:10:00,47.97,47.97,47.67,47.68,12434.0,32.5648,32.5648,32.3611,32.3679,12434.0
2016-10-21 10:15:00,47.66,47.85,47.61,47.78,19529.0,32.3543,32.4833,32.3204,32.4358,19529.0
2016-10-21 10:20:00,47.77,47.77,47.64,47.76,37661.0,32.429,32.429,32.3408,32.4222,37661.0
2016-10-21 10:25:00,47.79,47.97,47.79,47.93,18344.0,32.4426,32.5648,32.4426,32.5376,18344.0
2016-10-21 10:30:00,47.91,48.15,47.91,48.12,16475.0,32.5241,32.687,32.5241,32.6666,16475.0
2016-10-21 10:35:00,48.12,48.18,48.04,48.17,18748.0,32.6666,32.7073,32.6123,32.7006,18748.0
2016-10-21 10:40:00,48.18,48.37,48.18,48.37,15970.0,32.7073,32.8363,32.7073,32.8363,15970.0
2016-10-21 10:45:00,48.35,48.49,48.34,48.48,17068.0,32.8228,32.9178,32.816,32.911,17068.0
2016-10-21 10:50:00,48.48,48.54,48.34,48.46,83759.0,32.911,32.9517,32.816,32.8974,83759.0
2016-10-21 10:55:00,48.48,48.56,48.38,48.49,80371.0,32.911,32.9653,32.8431,32.9178,80371.0
2016-10-21 11:00:00,48.5,48.57,48.45,48.57,21173.0,32.9246,32.9721,32.8906,32.9721,21173.0
2016-10-21 11:05:00,48.56,48.72,48.54,48.69,19097.0,32.9653,33.0739,32.9517,33.0536,19097.0
2016-10-21 11:10:00,48.68,48.68,48.43,48.44,12900.0,33.0468,33.0468,32.8771,32.8838,12900.0
2016-10-21 11:15:00,48.44,48.52,48.43,48.5,62200.0,32.8838,32.9382,32.8771,32.9246,62200.0
2016-10-21 11:20:00,48.5,48.52,48.44,48.45,13447.0,32.9246,32.9382,32.8838,32.8906,13447.0
2016-10-21 11:25:00,48.45,48.52,48.43,48.47,8442.0,32.8906,32.9382,32.8771,32.9042,8442.0
2016-10-21 11:30:00,48.48,48.51,48.45,48.46,9728.0,32.911,32.9314,32.8906,32.8974,9728.0
2016-10-21 11:35:00,48.47,48.47,48.33,48.42,17356.0,32.9042,32.9042,32.8092,32.8703,17356.0
2016-10-21 11:40:00,48.44,48.52,48.41,48.48,9800.0,32.8838,32.9382,32.8635,32.911,9800.0
2016-10-21 11:45:00,48.51,48.53,48.36,48.43,18016.0,32.9314,32.9449,32.8295,32.8771,18016.0
2016-10-21 11:50:00,48.41,48.43,48.35,48.35,20859.0,32.8635,32.8771,32.8228,32.8228,20859.0
2016-10-21 11:55:00,48.35,48.36,48.3,48.31,14195.0,32.8228,32.8295,32.7888,32.7956,14195.0
2016-10-21 12:00:00,48.31,48.35,48.26,48.34,20015.0,32.7956,32.8228,32.7617,32.816,20015.0
2016-10-21 12:05:00,48.32,48.34,48.27,48.34,6202.0,32.8024,32.816,32.7684,32.816,6202.0
2016-10-21 12:10:00,48.36,48.38,48.27,48.33,7150.0,32.8295,32.8431,32.7684,32.8092,7150.0
2016-10-21 12:15:00,48.35,48.38,48.29,48.31,4300.0,32.8228,32.8431,32.782,32.7956,4300.0
2016-10-21 12:20:00,48.29,48.33,48.29,48.29,3665.0,32.782,32.8092,32.782,32.782,3665.0
2016-10-21 12:25:00,48.31,48.39,48.31,48.33,5800.0,32.7956,32.8499,32.7956,32.8092,5800.0
2016-10-21 12:30:00,48.37,48.42,48.35,48.37,7325.0,32.8363,32.8703,32.8228,32.8363,7325.0
2016-10-21 12:35:00,48.38,48.46,48.37,48.42,6508.0,32.8431,32.8974,32.8363,32.8703,6508.0
2016-10-21 12:40:00,48.44,48.47,48.43,48.46,3500.0,32.8838,32.9042,32.8771,32.8974,3500.0
2016-10-21 12:45:00,48.46,48.48,48.42,48.44,8435.0,32.8974,32.911,32.8703,32.8838,8435.0
2016-10-21 12:50:00,48.41,48.42,48.34,48.34,3700.0,32.8635,32.8703,32.816,32.816,3700.0
2016-10-21 12:55:00,48.35,48.37,48.34,48.34,3262.0,32.8228,32.8363,32.816,32.816,3262.0
2016-10-21 13:00:00,48.35,48.37,48.27,48.34,5987.0,32.8228,32.8363,32.7684,32.816,5987.0
2016-10-21 13:05:00,48.31,48.36,48.28,48.34,4140.0,32.7956,32.8295,32.7752,32.816,4140.0
2016-10-21 13:10:00,48.34,48.38,48.32,48.38,4789.0,32.816,32.8431,32.8024,32.8431,4789.0
2016-10-21 13:15:00,48.38,48.38,48.31,48.35,4290.0,32.8431,32.8431,32.7956,32.8228,4290.0
2016-10-21 13:20:00,48.35,48.35,48.25,48.26,7550.0,32.8228,32.8228,32.7549,32.7617,7550.0
2016-10-21 13:25:00,48.25,48.26,48.22,48.22,7202.0,32.7549,32.7617,32.7345,32.7345,7202.0
2016-10-21 13:30:00,48.22,48.31,48.22,48.25,8541.0,32.7345,32.7956,32.7345,32.7549,8541.0
2016-10-21 13:35:00,48.24,48.32,48.22,48.32,13629.0,32.7481,32.8024,32.7345,32.8024,13629.0
2016-10-21 13:40:00,48.36,48.4,48.34,48.4,11178.0,32.8295,32.8567,32.816,32.8567,11178.0
2016-10-21 13:45:00,48.4,48.41,48.36,48.39,5069.0,32.8567,32.8635,32.8295,32.8499,5069.0
2016-10-21 13:50:00,48.38,48.42,48.37,48.38,6302.0,32.8431,32.8703,32.8363,32.8431,6302.0
2016-10-21 13:55:00,48.39,48.43,48.37,48.4,13711.0,32.8499,32.8771,32.8363,32.8567,13711.0
2016-10-21 14:00:00,48.39,48.4,48.31,48.31,4712.0,32.8499,32.8567,32.7956,32.7956,4712.0
2016-10-21 14:05:00,48.31,48.34,48.26,48.31,6258.0,32.7956,32.816,32.7617,32.7956,6258.0
2016-10-21 14:10:00,48.33,48.44,48.29,48.42,10104.0,32.8092,32.8838,32.782,32.8703,10104.0
2016-10-21 14:15:00,48.42,48.5,48.42,48.47,62710.0,32.8703,32.9246,32.8703,32.9042,62710.0
2016-10-21 14:20:00,48.43,48.56,48.43,48.55,13053.0,32.8771,32.9653,32.8771,32.9585,13053.0
2016-10-21 14:25:00,48.54,48.54,48.46,48.47,11054.0,32.9517,32.9517,32.8974,32.9042,11054.0
2016-10-21 14:30:00,48.47,48.52,48.45,48.49,12250.0,32.9042,32.9382,32.8906,32.9178,12250.0
2016-10-21 14:35:00,48.5,48.52,48.49,48.5,5446.0,32.9246,32.9382,32.9178,32.9246,5446.0
2016-10-21 14:40:00,48.51,48.51,48.45,48.51,8420.0,32.9314,32.9314,32.8906,32.9314,8420.0
2016-10-21 14:45:00,48.5,48.52,48.41,48.46,9200.0,32.9246,32.9382,32.8635,32.8974,9200.0
2016-10-21 14:50:00,48.47,48.52,48.47,48.48,11463.0,32.9042,32.9382,32.9042,32.911,11463.0
2016-10-21 14:55:00,48.48,48.51,48.45,48.5,8007.0,32.911,32.9314,32.8906,32.9246,8007.0
2016-10-21 15:00:00,48.49,48.54,48.48,48.54,6325.0,32.9178,32.9517,32.911,32.9517,6325.0
2016-10-21 15:05:00,48.54,48.62,48.5,48.6,17602.0,32.9517,33.006,32.9246,32.9925,17602.0
2016-10-21 15:10:00,48.6,48.61,48.56,48.61,9391.0,32.9925,32.9993,32.9653,32.9993,9391.0
2016-10-21 15:15:00,48.6,48.68,48.59,48.67,13626.0,32.9925,33.0468,32.9857,33.04,13626.0
2016-10-21 15:20:00,48.66,48.67,48.61,48.66,18244.0,33.0332,33.04,32.9993,33.0332,18244.0
2016-10-21 15:25:00,48.66,48.7,48.63,48.66,40430.0,33.0332,33.0604,33.0128,33.0332,40430.0
2016-10-21 15:30:00,48.65,48.68,48.59,48.62,29461.0,33.0264,33.0468,32.9857,33.006,29461.0
2016-10-21 15:35:00,48.62,48.69,48.58,48.68,22007.0,33.006,33.0536,32.9789,33.0468,22007.0
2016-10-21 15:40:00,48.67,48.71,48.64,48.68,40757.0,33.04,33.0671,33.0196,33.0468,40757.0
2016-10-21 15:45:00,48.67,48.68,48.6,48.61,60764.0,33.04,33.0468,32.9925,32.9993,60764.0
2016-10-21 15:50:00,48.61,48.65,48.59,48.65,56317.0,32.9993,33.0264,32.9857,33.0264,56317.0
2016-10-21 15:55:00,48.64,48.66,48.6,48.6,93218.0,33.0196,33.0332,32.9925,32.9925,93218.0
2016-10-24 09:30:00,48.2,48.81,48.2,48.75,22315.0,32.7209,33.135,32.7209,33.0943,22315.0
2016-10-24 09:35:00,48.73,48.79,48.54,48.58,6000.0,33.0807,33.1214,32.9517,32.9789,6000.0
2016-10-24 09:40:00,48.64,48.68,48.54,48.66,6026.0,33.0196,33.0468,32.9517,33.0332,6026.0
2016-10-24 09:45:00,48.7,48.74,48.56,48.63,11320.0,33.0604,33.0875,32.9653,33.0128,11320.0
2016-10-24 09:50:00,48.6,48.76,48.6,48.66,6600.0,32.9925,33.1011,32.9925,33.0332,6600.0
2016-10-24 09:55:00,48.69,48.75,48.62,48.63,9914.0,33.0536,33.0943,33.006,33.0128,9914.0
2016-10-24 10:00:00,48.64,48.64,48.42,48.45,11187.0,33.0196,33.0196,32.8703,32.8906,11187.0
2016-10-24 10:05:00,48.43,48.48,48.26,48.27,8892.0,32.8771,32.911,32.7617,32.7684,8892.0
2016-10-24 10:10:00,48.26,48.32,48.0,48.05,15407.0,32.7617,32.8024,32.5852,32.6191,15407.0
2016-10-24 10:15:00,48.0,48.01,47.9,47.95,13100.0,32.5852,32.5919,32.5173,32.5512,13100.0
2016-10-24 10:20:00,47.91,47.92,47.82,47.83,23210.0,32.5241,32.5308,32.463,32.4697,23210.0
2016-10-24 10:25:00,47.84,47.88,47.59,47.61,33626.0,32.4765,32.5037,32.3068,32.3204,33626.0
2016-10-24 10:30:00,47.61,47.69,47.59,47.63,46936.0,32.3204,32.3747,32.3068,32.334,46936.0
2016-10-24 10:35:00,47.63,47.95,47.63,47.95,16757.0,32.334,32.5512,32.334,32.5512,16757.0
2016-10-24 10:40:00,47.94,47.95,47.77,47.79,21206.0,32.5444,32.5512,32.429,32.4426,21206.0
2016-10-24 10:45:00,47.81,47.83,47.58,47.59,21620.0,32.4562,32.4697,32.3,32.3068,21620.0
2016-10-24 10:50:00,47.59,47.6,47.41,47.42,53582.0,32.3068,32.3136,32.1846,32.1914,53582.0
2016-10-24 10:55:00,47.45,47.45,47.3,47.32,29963.0,32.2118,32.2118,32.11,32.1235,29963.0
2016-10-24 11:00:00,47.3,47.5,47.26,47.39,22540.0,32.11,32.2457,32.0828,32.171,22540.0
2016-10-24 11:05:00,47.4,47.43,47.28,47.3,16301.0,32.1778,32.1982,32.0964,32.11,16301.0
2016-10-24 11:10:00,47.3,47.44,47.3,47.37,19875.0,32.11,32.205,32.11,32.1575,19875.0
2016-10-24 11:15:00,47.38,47.44,47.37,47.42,13429.0,32.1643,32.205,32.1575,32.1914,13429.0
2016-10-24 11:20:00,47.41,47.5,47.4,47.5,11525.0,32.1846,32.2457,32.1778,32.2457,11525.0
2016-10-24 11:25:00,47.5,47.54,47.43,47.54,23557.0,32.2457,32.2729,32.1982,32.2729,23557.0
2016-10-24 11:30:00,47.52,47.62,47.5,47.52,12553.0,32.2593,32.3272,32.2457,32.2593,12553.0
2016-10-24 11:35:00,47.5,47.54,47.45,47.52,10053.0,32.2457,32.2729,32.2118,32.2593,10053.0
2016-10-24 11:40:00,47.53,47.53,47.45,47.5,12808.0,32.2661,32.2661,32.2118,32.2457,12808.0
2016-10-24 11:45:00,47.51,47.56,47.48,47.48,10056.0,32.2525,32.2865,32.2321,32.2321,10056.0
2016-10-24 11:50:00,47.47,47.49,47.29,47.35,17547.0,32.2254,32.2389,32.1032,32.1439,17547.0
2016-10-24 11:55:00,47.34,47.35,47.15,47.17,25974.0,32.1371,32.1439,32.0081,32.0217,25974.0
2016-10-24 12:00:00,47.17,47.22,47.11,47.12,25451.0,32.0217,32.0556,31.981,31.9878,25451.0
2016-10-24 12:05:00,47.12,47.2,47.07,47.18,16099.0,31.9878,32.0421,31.9538,32.0285,16099.0
2016-10-24 12:10:00,47.16,47.16,47.06,47.11,16273.0,32.0149,32.0149,31.947,31.981,16273.0
2016-10-24 12:15:00,47.1,47.11,46.91,46.94,40636.0,31.9742,31.981,31.8452,31.8656,40636.0
2016-10-24 12:20:00,46.94,47.01,46.86,46.88,25371.0,31.8656,31.9131,31.8113,31.8248,25371.0
2016-10-24 12:25:00,46.88,46.91,46.71,46.77,24634.0,31.8248,31.8452,31.7094,31.7502,24634.0
2016-10-24 12:30:00,46.79,46.82,46.57,46.6,37284.0,31.7637,31.7841,31.6144,31.6348,37284.0
2016-10-24 12:35:00,46.6,46.72,46.6,46.7,15741.0,31.6348,31.7162,31.6348,31.7026,15741.0
2016-10-24 12:40:00,46.7,46.7,46.54,46.67,26987.0,31.7026,31.7026,31.594,31.6823,26987.0
2016-10-24 12:45:00,46.67,46.73,46.6,46.71,15490.0,31.6823,31.723,31.6348,31.7094,15490.0
2016-10-24 12:50:00,46.7,46.95,46.7,46.93,9395.0,31.7026,31.8724,31.7026,31.8588,9395.0
2016-10-24 12:55:00,46.95,47.0,46.88,46.95,10350.0,31.8724,31.9063,31.8248,31.8724,10350.0
2016-10-24 13:00:00,46.94,47.04,46.92,46.97,8954.0,31.8656,31.9334,31.852,31.8859,8954.0
2016-10-24 13:05:00,46.97,47.08,46.97,47.08,4422.0,31.8859,31.9606,31.8859,31.9606,4422.0
2016-10-24 13:10:00,47.09,47.12,46.97,47.07,8850.0,31.9674,31.9878,31.8859,31.9538,8850.0
2016-10-24 13:15:00,47.08,47.1,47.0,47.1,8163.0,31.9606,31.9742,31.9063,31.9742,8163.0
2016-10-24 13:20:00,47.14,47.18,47.05,47.18,8834.0,32.0013,32.0285,31.9402,32.0285,8834.0
2016-10-24 13:25:00,47.16,47.44,47.16,47.31,24879.0,32.0149,32.205,32.0149,32.1167,24879.0
2016-10-24 13:30:00,47.29,47.35,47.21,47.25,10213.0,32.1032,32.1439,32.0489,32.076,10213.0
2016-10-24 13:35:00,47.28,47.32,47.23,47.29,4200.0,32.0964,32.1235,32.0624,32.1032,4200.0
2016-10-24 13:40:00,47.31,47.33,47.2,47.3,7450.0,32.1167,32.1303,32.0421,32.11,7450.0
2016-10-24 13:45:00,47.31,47.35,47.26,47.35,5400.0,32.1167,32.1439,32.0828,32.1439,5400.0
2016-10-24 13:50:00,47.33,47.33,47.26,47.26,9909.0,32.1303,32.1303,32.0828,32.0828,9909.0
2016-10-24 13:55:00,47.28,47.29,47.1,47.13,19181.0,32.0964,32.1032,31.9742,31.9945,19181.0
2016-10-24 14:00:00,47.12,47.21,47.11,47.18,11700.0,31.9878,32.0489,31.981,32.0285,11700.0
2016-10-24 14:05:00,47.17,47.31,47.17,47.3,11283.0,32.0217,32.1167,32.0217,32.11,11283.0
2016-10-24 14:10:00,47.31,47.32,47.23,47.23,10855.0,32.1167,32.1235,32.0624,32.0624,10855.0
2016-10-24 14:15:00,47.22,47.22,47.12,47.14,14666.0,32.0556,32.0556,31.9878,32.0013,14666.0
2016-10-24 14:20:00,47.14,47.2,47.13,47.19,18099.0,32.0013,32.0421,31.9945,32.0353,18099.0
2016-10-24 14:25:00,47.2,47.24,47.18,47.22,36594.0,32.0421,32.0692,32.0285,32.0556,36594.0
2016-10-24 14:30:00,47.21,47.29,47.19,47.29,10324.0,32.0489,32.1032,32.0353,32.1032,10324.0
2016-10-24 14:35:00,47.3,47.35,47.18,47.19,16269.0,32.11,32.1439,32.0285,32.0353,16269.0
2016-10-24 14:40:00,47.2,47.32,47.19,47.32,4900.0,32.0421,32.1235,32.0353,32.1235,4900.0
2016-10-24 14:45:00,47.34,47.38,47.28,47.29,9841.0,32.1371,32.1643,32.0964,32.1032,9841.0
2016-10-24 14:50:00,47.29,47.37,47.26,47.37,5802.0,32.1032,32.1575,32.0828,32.1575,5802.0
2016-10-24 14:55:00,47.37,47.37,47.3,47.3,14917.0,32.1575,32.1575,32.11,32.11,14917.0
2016-10-24 15:00:00,47.29,47.33,47.29,47.32,9300.0,32.1032,32.1303,32.1032,32.1235,9300.0
2016-10-24 15:05:00,47.32,47.34,47.31,47.31,10042.0,32.1235,32.1371,32.1167,32.1167,10042.0
2016-10-24 15:10:00,47.32,47.36,47.31,47.31,11723.0,32.1235,32.1507,32.1167,32.1167,11723.0
2016-10-24 15:15:00,47.33,47.39,47.33,47.38,10871.0,32.1303,32.171,32.1303,32.1643,10871.0
2016-10-24 15:20:00,47.38,47.38,47.32,47.33,9898.0,32.1643,32.1643,32.1235,32.1303,9898.0
2016-10-24 15:25:00,47.33,47.33,47.27,47.29,17387.0,32.1303,32.1303,32.0896,32.1032,17387.0
2016-10-24 15:30:00,47.29,47.29,47.17,47.18,25341.0,32.1032,32.1032,32.0217,32.0285,25341.0
2016-10-24 15:35:00,47.17,47.26,47.16,47.25,26740.0,32.0217,32.0828,32.0149,32.076,26740.0
2016-10-24 15:40:00,47.24,47.24,47.13,47.16,44899.0,32.0692,32.0692,31.9945,32.0149,44899.0
2016-10-24 15:45:00,47.17,47.19,47.14,47.17,45048.0,32.0217,32.0353,32.0013,32.0217,45048.0
2016-10-24 15:50:00,47.17,47.27,47.17,47.22,45610.0,32.0217,32.0896,32.0217,32.0556,45610.0
2016-10-24 15:55:00,47.23,47.27,47.2,47.25,82718.0,32.0624,32.0896,32.0421,32.076,82718.0
2016-10-25 09:30:00,47.17,47.51,47.0,47.39,16160.0,32.0217,32.2525,31.9063,32.171,16160.0
2016-10-25 09:35:00,47.33,47.59,47.33,47.59,12264.0,32.1303,32.3068,32.1303,32.3068,12264.0
2016-10-25 09:40:00,47.56,47.76,47.56,47.64,24897.0,32.2865,32.4222,32.2865,32.3408,24897.0
2016-10-25 09:45:00,47.61,47.69,47.45,47.49,10870.0,32.3204,32.3747,32.2118,32.2389,10870.0
2016-10-25 09:50:00,47.46,47.46,47.25,47.33,2440.0,32.2186,32.2186,32.076,32.1303,2440.0
2016-10-25 09:55:00,47.25,47.31,47.14,47.14,12181.0,32.076,32.1167,32.0013,32.0013,12181.0
2016-10-25 10:00:00,47.18,47.38,47.11,47.28,10734.0,32.0285,32.1643,31.981,32.0964,10734.0
2016-10-25 10:05:00,47.25,47.41,47.25,47.35,9413.0,32.076,32.1846,32.076,32.1439,9413.0
2016-10-25 10:10:00,47.33,47.33,47.21,47.21,8710.0,32.1303,32.1303,32.0489,32.0489,8710.0
2016-10-25 10:15:00,47.14,47.2,47.05,47.17,9130.0,32.0013,32.0421,31.9402,32.0217,9130.0
2016-10-25 10:20:00,47.17,47.2,46.92,46.92,48678.0,32.0217,32.0421,31.852,31.852,48678.0
2016-10-25 10:25:00,46.92,47.02,46.87,46.97,29137.0,31.852,31.9199,31.818,31.8859,29137.0
2016-10-25 10:30:00,46.97,46.97,46.81,46.83,11442.0,31.8859,31.8859,31.7773,31.7909,11442.0
2016-10-25 10:35:00,46.83,46.93,46.79,46.82,5718.0,31.7909,31.8588,31.7637,31.7841,5718.0
2016-10-25 10:40:00,46.8,46.8,46.66,46.66,32667.0,31.7705,31.7705,31.6755,31.6755,32667.0
2016-10-25 10:45:00,46.65,46.67,46.54,46.56,32797.0,31.6687,31.6823,31.594,31.6076,32797.0
2016-10-25 10:50:00,46.56,46.59,46.46,46.57,44223.0,31.6076,31.628,31.5397,31.6144,44223.0
2016-10-25 10:55:00,46.57,46.62,46.41,46.62,11812.0,31.6144,31.6483,31.5058,31.6483,11812.0
2016-10-25 11:00:00,46.6,46.63,46.46,46.49,7526.0,31.6348,31.6551,31.5397,31.5601,7526.0
2016-10-25 11:05:00,46.49,46.54,46.29,46.3,30353.0,31.5601,31.594,31.4243,31.4311,30353.0
2016-10-25 11:10:00,46.32,46.49,46.3,46.49,16004.0,31.4447,31.5601,31.4311,31.5601,16004.0
2016-10-25 11:15:00,46.52,46.68,46.5,46.68,15125.0,31.5804,31.6891,31.5669,31.6891,15125.0
2016-10-25 11:20:00,46.65,46.66,46.59,46.65,8798.0,31.6687,31.6755,31.628,31.6687,8798.0
2016-10-25 11:25:00,46.65,46.86,46.64,46.86,8495.0,31.6687,31.8113,31.6619,31.8113,8495.0
2016-10-25 11:30:00,46.86,46.96,46.83,46.89,12938.0,31.8113,31.8791,31.7909,31.8316,12938.0
2016-10-25 11:35:00,46.92,46.97,46.86,46.88,8510.0,31.852,31.8859,31.8113,31.8248,8510.0
2016-10-25 11:40:00,46.89,46.98,46.86,46.87,7680.0,31.8316,31.8927,31.8113,31.818,7680.0
2016-10-25 11:45:00,46.88,46.93,46.85,46.89,6148.0,31.8248,31.8588,31.8045,31.8316,6148.0
2016-10-25 11:50:00,46.87,46.88,46.63,46.64,7098.0,31.818,31.8248,31.6551,31.6619,7098.0
2016-10-25 11:55:00,46.62,46.64,46.55,46.61,6301.0,31.6483,31.6619,31.6008,31.6415,6301.0
2016-10-25 12:00:00,46.64,46.71,46.57,46.58,7403.0,31.6619,31.7094,31.6144,31.6212,7403.0
2016-10-25 12:05:00,46.6,46.6,46.41,46.43,12814.0,31.6348,31.6348,31.5058,31.5193,12814.0
2016-10-25 12:10:00,46.48,46.55,46.48,46.54,3491.0,31.5533,31.6008,31.5533,31.594,3491.0
2016-10-25 12:15:00,46.57,46.57,46.39,46.54,12350.0,31.6144,31.6144,31.4922,31.594,12350.0
2016-10-25 12:20:00,46.56,46.64,46.48,46.55,13595.0,31.6076,31.6619,31.5533,31.6008,13595.0
2016-10-25 12:25:00,46.56,46.63,46.55,46.59,5021.0,31.6076,31.6551,31.6008,31.628,5021.0
2016-10-25 12:30:00,46.6,46.6,46.5,46.57,6334.0,31.6348,31.6348,31.5669,31.6144,6334.0
2016-10-25 12:35:00,46.56,46.61,46.5,46.56,13149.0,31.6076,31.6415,31.5669,31.6076,13149.0
2016-10-25 12:40:00,46.56,46.56,46.43,46.5,8774.0,31.6076,31.6076,31.5193,31.5669,8774.0
2016-10-25 12:45:00,46.53,46.56,46.47,46.47,9089.0,31.5872,31.6076,31.5465,31.5465,9089.0
2016-10-25 12:50:00,46.45,46.45,46.39,46.4,4560.0,31.5329,31.5329,31.4922,31.499,4560.0
2016-10-25 12:55:00,46.38,46.42,46.36,46.4,5063.0,31.4854,31.5126,31.4718,31.499,5063.0
2016-10-25 13:00:00,46.4,46.4,46.34,46.36,4660.0,31.499,31.499,31.4582,31.4718,4660.0
2016-10-25 13:05:00,46.36,46.38,46.27,46.27,9402.0,31.4718,31.4854,31.4107,31.4107,9402.0
2016-10-25 13:10:00,46.28,46.3,46.25,46.29,7064.0,31.4175,31.4311,31.3972,31.4243,7064.0
2016-10-25 13:15:00,46.3,46.42,46.27,46.37,16100.0,31.4311,31.5126,31.4107,31.4786,16100.0
2016-10-25 13:20:00,46.38,46.38,46.27,46.29,8490.0,31.4854,31.4854,31.4107,31.4243,8490.0
2016-10-25 13:25:00,46.29,46.3,46.22,46.23,10358.0,31.4243,31.4311,31.3768,31.3836,10358.0
2016-10-25 13:30:00,46.23,46.32,46.2,46.32,12797.0,31.3836,31.4447,31.3632,31.4447,12797.0
2016-10-25 13:35:00,46.31,46.33,46.26,46.31,10796.0,31.4379,31.4515,31.4039,31.4379,10796.0
2016-10-25 13:40:00,46.32,46.39,46.31,46.37,9148.0,31.4447,31.4922,31.4379,31.4786,9148.0
2016-10-25 13:45:00,46.36,46.49,46.35,46.48,7239.0,31.4718,31.5601,31.465,31.5533,7239.0
2016-10-25 13:50:00,46.48,46.49,46.29,46.29,14864.0,31.5533,31.5601,31.4243,31.4243,14864.0
2016-10-25 13:55:00,46.3,46.3,46.2,46.3,16973.0,31.4311,31.4311,31.3632,31.4311,16973.0
2016-10-25 14:00:00,46.28,46.31,46.25,46.26,8430.0,31.4175,31.4379,31.3972,31.4039,8430.0
2016-10-25 14:05:00,46.27,46.32,46.22,46.29,11846.0,31.4107,31.4447,31.3768,31.4243,11846.0
2016-10-25 14:10:00,46.28,46.28,46.14,46.15,12378.0,31.4175,31.4175,31.3225,31.3293,12378.0
2016-10-25 14:15:00,46.16,46.25,46.15,46.22,9749.0,31.3361,31.3972,31.3293,31.3768,9749.0
2016-10-25 14:20:00,46.23,46.27,46.23,46.26,10584.0,31.3836,31.4107,31.3836,31.4039,10584.0
2016-10-25 14:25:00,46.27,46.29,46.12,46.15,12811.0,31.4107,31.4243,31.3089,31.3293,12811.0
2016-10-25 14:30:00,46.16,46.2,46.13,46.16,11294.0,31.3361,31.3632,31.3157,31.3361,11294.0
2016-10-25 14:35:00,46.14,46.15,46.03,46.03,36417.0,31.3225,31.3293,31.2478,31.2478,36417.0
2016-10-25 14:40:00,46.02,46.1,45.97,46.1,30609.0,31.241,31.2953,31.2071,31.2953,30609.0
2016-10-25 14:45:00,46.09,46.11,46.05,46.09,9629.0,31.2885,31.3021,31.2614,31.2885,9629.0
2016-10-25 14:50:00,46.08,46.1,46.05,46.06,10641.0,31.2817,31.2953,31.2614,31.2682,10641.0
2016-10-25 14:55:00,46.06,46.06,45.9,45.92,15862.0,31.2682,31.2682,31.1596,31.1731,15862.0
2016-10-25 15:00:00,45.92,46.02,45.88,45.97,19060.0,31.1731,31.241,31.146,31.2071,19060.0
2016-10-25 15:05:00,45.97,46.01,45.92,45.96,15533.0,31.2071,31.2342,31.1731,31.2003,15533.0
2016-10-25 15:10:00,45.96,45.98,45.9,45.92,13275.0,31.2003,31.2139,31.1596,31.1731,13275.0
2016-10-25 15:15:00,45.91,45.93,45.78,45.83,34302.0,31.1663,31.1799,31.0781,31.112,34302.0
2016-10-25 15:20:00,45.83,45.96,45.83,45.95,29510.0,31.112,31.2003,31.112,31.1935,29510.0
2016-10-25 15:25:00,45.95,46.01,45.94,46.0,16985.0,31.1935,31.2342,31.1867,31.2274,16985.0
2016-10-25 15:30:00,45.99,46.04,45.98,45.99,26281.0,31.2206,31.2546,31.2139,31.2206,26281.0
2016-10-25 15:35:00,45.99,46.02,45.97,45.98,29417.0,31.2206,31.241,31.2071,31.2139,29417.0
2016-10-25 15:40:00,45.98,46.07,45.94,46.03,48739.0,31.2139,31.275,31.1867,31.2478,48739.0
2016-10-25 15:45:00,46.04,46.13,46.01,46.03,57670.0,31.2546,31.3157,31.2342,31.2478,57670.0
2016-10-25 15:50:00,46.03,46.04,45.92,46.02,74365.0,31.2478,31.2546,31.1731,31.241,74365.0
2016-10-25 15:55:00,46.02,46.06,45.93,45.93,112954.0,31.241,31.2682,31.1799,31.1799,112954.0
2016-10-26 09:30:00,45.25,45.57,45.1,45.21,25402.0,30.7183,30.9355,30.6165,30.6911,25402.0
2016-10-26 09:35:00,45.21,45.54,45.21,45.3,7351.0,30.6911,30.9152,30.6911,30.7522,7351.0
2016-10-26 09:40:00,45.34,45.39,45.26,45.26,10819.0,30.7794,30.8133,30.7251,30.7251,10819.0
2016-10-26 09:45:00,45.21,45.21,44.84,44.85,21600.0,30.6911,30.6911,30.44,30.4468,21600.0
2016-10-26 09:50:00,44.9,44.98,44.84,44.95,9546.0,30.4807,30.535,30.44,30.5146,9546.0
2016-10-26 09:55:00,44.94,44.94,44.66,44.73,13579.0,30.5078,30.5078,30.3178,30.3653,13579.0
2016-10-26 10:00:00,44.72,45.01,44.72,45.0,55067.0,30.3585,30.5554,30.3585,30.5486,55067.0
2016-10-26 10:05:00,45.0,45.16,44.92,45.01,43242.0,30.5486,30.6572,30.4943,30.5554,43242.0
2016-10-26 10:10:00,45.02,45.08,44.93,45.08,18308.0,30.5622,30.6029,30.5011,30.6029,18308.0
2016-10-26 10:15:00,45.07,45.11,45.02,45.1,15826.0,30.5961,30.6233,30.5622,30.6165,15826.0
2016-10-26 10:20:00,45.09,45.09,44.93,45.02,37555.0,30.6097,30.6097,30.5011,30.5622,37555.0
2016-10-26 10:25:00,45.02,45.03,44.77,44.81,13534.0,30.5622,30.5689,30.3924,30.4196,13534.0
2016-10-26 10:30:00,44.84,45.69,44.84,45.69,51504.0,30.44,31.017,30.44,31.017,51504.0
2016-10-26 10:35:00,45.65,45.76,45.62,45.65,43934.0,30.9898,31.0645,30.9695,30.9898,43934.0
2016-10-26 10:40:00,45.65,45.71,45.6,45.6,53052.0,30.9898,31.0306,30.9559,30.9559,53052.0
2016-10-26 10:45:00,45.61,45.65,45.58,45.64,55890.0,30.9627,30.9898,30.9423,30.983,55890.0
2016-10-26 10:50:00,45.66,45.7,45.6,45.67,23996.0,30.9966,31.0238,30.9559,31.0034,23996.0
2016-10-26 10:55:00,45.65,45.95,45.6,45.95,25307.0,30.9898,31.1935,30.9559,31.1935,25307.0
2016-10-26 11:00:00,45.95,46.11,45.9,46.1,33740.0,31.1935,31.3021,31.1596,31.2953,33740.0
2016-10-26 11:05:00,46.11,46.22,46.09,46.12,54016.0,31.3021,31.3768,31.2885,31.3089,54016.0
2016-10-26 11:10:00,46.15,46.21,46.0,46.0,17129.0,31.3293,31.37,31.2274,31.2274,17129.0
2016-10-26 11:15:00,46.01,46.02,45.82,45.86,15822.0,31.2342,31.241,31.1052,31.1324,15822.0
2016-10-26 11:20:00,45.85,45.95,45.78,45.88,31238.0,31.1256,31.1935,31.0781,31.146,31238.0
2016-10-26 11:25:00,45.87,46.01,45.8,46.01,72724.0,31.1392,31.2342,31.0917,31.2342,72724.0
2016-10-26 11:30:00,46.01,46.03,45.8,45.84,10796.0,31.2342,31.2478,31.0917,31.1188,10796.0
2016-10-26 11:35:00,45.81,45.93,45.8,45.89,36639.0,31.0985,31.1799,31.0917,31.1528,36639.0
2016-10-26 11:40:00,45.88,45.98,45.84,45.92,53333.0,31.146,31.2139,31.1188,31.1731,53333.0
2016-10-26 11:45:00,45.91,46.18,45.85,46.08,21451.0,31.1663,31.3496,31.1256,31.2817,21451.0
2016-10-26 11:50:00,46.02,46.21,46.02,46.15,28108.0,31.241,31.37,31.241,31.3293,28108.0
2016-10-26 11:55:00,46.15,46.16,45.79,45.81,29743.0,31.3293,31.3361,31.0849,31.0985,29743.0
2016-10-26 12:00:00,45.8,45.93,45.8,45.85,13554.0,31.0917,31.1799,31.0917,31.1256,13554.0
2016-10-26 12:05:00,45.84,46.04,45.84,45.95,18641.0,31.1188,31.2546,31.1188,31.1935,18641.0
2016-10-26 12:10:00,45.95,46.08,45.94,46.08,11333.0,31.1935,31.2817,31.1867,31.2817,11333.0
2016-10-26 12:15:00,46.07,46.12,46.05,46.08,19694.0,31.275,31.3089,31.2614,31.2817,19694.0
2016-10-26 12:20:00,46.05,46.2,46.04,46.16,8898.0,31.2614,31.3632,31.2546,31.3361,8898.0
2016-10-26 12:25:00,46.14,46.32,46.11,46.27,51826.0,31.3225,31.4447,31.3021,31.4107,51826.0
2016-10-26 12:30:00,46.27,46.29,46.14,46.14,7620.0,31.4107,31.4243,31.3225,31.3225,7620.0
2016-10-26 12:35:00,46.14,46.17,46.08,46.09,14339.0,31.3225,31.3428,31.2817,31.2885,14339.0
2016-10-26 12:40:00,46.09,46.2,46.08,46.2,15661.0,31.2885,31.3632,31.2817,31.3632,15661.0
2016-10-26 12:45:00,46.18,46.19,46.1,46.1,11483.0,31.3496,31.3564,31.2953,31.2953,11483.0
2016-10-26 12:50:00,46.11,46.21,46.11,46.17,22168.0,31.3021,31.37,31.3021,31.3428,22168.0
2016-10-26 12:55:00,46.18,46.18,45.99,45.99,9133.0,31.3496,31.3496,31.2206,31.2206,9133.0
2016-10-26 13:00:00,46.0,46.02,45.84,45.84,15279.0,31.2274,31.241,31.1188,31.1188,15279.0
2016-10-26 13:05:00,45.81,45.87,45.8,45.81,12562.0,31.0985,31.1392,31.0917,31.0985,12562.0
2016-10-26 13:10:00,45.79,45.79,45.6,45.7,57476.0,31.0849,31.0849,30.9559,31.0238,57476.0
2016-10-26 13:15:00,45.7,45.82,45.68,45.8,22605.0,31.0238,31.1052,31.0102,31.0917,22605.0
2016-10-26 13:20:00,45.82,45.87,45.74,45.82,9416.0,31.1052,31.1392,31.0509,31.1052,9416.0
2016-10-26 13:25:00,45.87,45.99,45.87,45.96,5701.0,31.1392,31.2206,31.1392,31.2003,5701.0
2016-10-26 13:30:00,45.96,46.0,45.94,45.98,12870.0,31.2003,31.2274,31.1867,31.2139,12870.0
2016-10-26 13:35:00,45.99,45.99,45.86,45.99,10352.0,31.2206,31.2206,31.1324,31.2206,10352.0
2016-10-26 13:40:00,45.98,46.0,45.85,45.88,62706.0,31.2139,31.2274,31.1256,31.146,62706.0
2016-10-26 13:45:00,45.85,45.96,45.85,45.95,7675.0,31.1256,31.2003,31.1256,31.1935,7675.0
2016-10-26 13:50:00,45.93,45.94,45.87,45.87,6585.0,31.1799,31.1867,31.1392,31.1392,6585.0
2016-10-26 13:55:00,45.84,45.96,45.82,45.94,17345.0,31.1188,31.2003,31.1052,31.1867,17345.0
2016-10-26 14:00:00,45.96,46.06,45.96,46.02,15319.0,31.2003,31.2682,31.2003,31.241,15319.0
2016-10-26 14:05:00,45.99,46.06,45.96,46.0,7342.0,31.2206,31.2682,31.2003,31.2274,7342.0
2016-10-26 14:10:00,45.98,46.11,45.95,46.09,24869.0,31.2139,31.3021,31.1935,31.2885,24869.0
2016-10-26 14:15:00,46.1,46.1,45.97,45.97,12701.0,31.2953,31.2953,31.2071,31.2071,12701.0
2016-10-26 14:20:00,45.97,46.02,45.95,46.0,8503.0,31.2071,31.241,31.1935,31.2274,8503.0
2016-10-26 14:25:00,45.99,46.06,45.97,46.01,13742.0,31.2206,31.2682,31.2071,31.2342,13742.0
2016-10-26 14:30:00,45.99,46.0,45.94,46.0,8120.0,31.2206,31.2274,31.1867,31.2274,8120.0
2016-10-26 14:35:00,46.01,46.07,45.98,46.06,12806.0,31.2342,31.275,31.2139,31.2682,12806.0
2016-10-26 14:40:00,46.07,46.08,46.04,46.05,9782.0,31.275,31.2817,31.2546,31.2614,9782.0
2016-10-26 14:45:00,46.05,46.12,46.04,46.05,17800.0,31.2614,31.3089,31.2546,31.2614,17800.0
2016-10-26 14:50:00,46.03,46.11,46.0,46.09,10201.0,31.2478,31.3021,31.2274,31.2885,10201.0
2016-10-26 14:55:00,46.08,46.17,46.03,46.11,16878.0,31.2817,31.3428,31.2478,31.3021,16878.0
2016-10-26 15:00:00,46.11,46.2,46.09,46.2,14779.0,31.3021,31.3632,31.2885,31.3632,14779.0
2016-10-26 15:05:00,46.2,46.25,46.2,46.25,13238.0,31.3632,31.3972,31.3632,31.3972,13238.0
2016-10-26 15:10:00,46.24,46.4,46.24,46.37,27597.0,31.3904,31.499,31.3904,31.4786,27597.0
2016-10-26 15:15:00,46.37,46.41,46.34,46.4,15024.0,31.4786,31.5058,31.4582,31.499,15024.0
2016-10-26 15:20:00,46.4,46.53,46.39,46.53,12658.0,31.499,31.5872,31.4922,31.5872,12658.0
2016-10-26 15:25:00,46.53,46.59,46.51,46.54,25320.0,31.5872,31.628,31.5737,31.594,25320.0
2016-10-26 15:30:00,46.52,46.6,46.51,46.58,27063.0,31.5804,31.6348,31.5737,31.6212,27063.0
2016-10-26 15:35:00,46.58,46.69,46.56,46.68,20712.0,31.6212,31.6958,31.6076,31.6891,20712.0
2016-10-26 15:40:00,46.68,46.83,46.66,46.79,55857.0,31.6891,31.7909,31.6755,31.7637,55857.0
2016-10-26 15:45:00,46.78,46.82,46.75,46.77,56184.0,31.7569,31.7841,31.7366,31.7502,56184.0
2016-10-26 15:50:00,46.77,46.82,46.76,46.82,52289.0,31.7502,31.7841,31.7434,31.7841,52289.0
2016-10-26 15:55:00,46.83,46.88,46.77,46.79,176467.0,31.7909,31.8248,31.7502,31.7637,176467.0
2016-10-27 09:30:00,47.11,47.23,46.85,46.88,14848.0,31.981,32.0624,31.8045,31.8248,14848.0
2016-10-27 09:35:00,46.92,47.21,46.81,46.91,16369.0,31.852,32.0489,31.7773,31.8452,16369.0
2016-10-27 09:40:00,46.96,47.11,46.87,47.11,23835.0,31.8791,31.981,31.818,31.981,23835.0
2016-10-27 09:45:00,47.0,47.35,47.0,47.13,35608.0,31.9063,32.1439,31.9063,31.9945,35608.0
2016-10-27 09:50:00,47.16,47.34,47.04,47.22,9742.0,32.0149,32.1371,31.9334,32.0556,9742.0
2016-10-27 09:55:00,47.22,47.38,47.22,47.3,15146.0,32.0556,32.1643,32.0556,32.11,15146.0
2016-10-27 10:00:00,47.33,47.33,47.02,47.07,13620.0,32.1303,32.1303,31.9199,31.9538,13620.0
2016-10-27 10:05:00,47.1,47.19,47.05,47.05,20256.0,31.9742,32.0353,31.9402,31.9402,20256.0
2016-10-27 10:10:00,47.09,47.1,46.86,46.9,24394.0,31.9674,31.9742,31.8113,31.8384,24394.0
2016-10-27 10:15:00,46.92,47.1,46.88,46.91,53554.0,31.852,31.9742,31.8248,31.8452,53554.0
2016-10-27 10:20:00,46.9,47.04,46.8,47.0,28059.0,31.8384,31.9334,31.7705,31.9063,28059.0
2016-10-27 10:25:00,47.02,47.18,46.98,47.16,12474.0,31.9199,32.0285,31.8927,32.0149,12474.0
2016-10-27 10:30:00,47.2,47.39,47.18,47.32,20079.0,32.0421,32.171,32.0285,32.1235,20079.0
2016-10-27 10:35:00,47.29,47.3,47.15,47.26,8430.0,32.1032,32.11,32.0081,32.0828,8430.0
2016-10-27 10:40:00,47.3,47.44,47.3,47.4,10483.0,32.11,32.205,32.11,32.1778,10483.0
2016-10-27 10:45:00,47.39,47.53,47.35,47.39,14987.0,32.171,32.2661,32.1439,32.171,14987.0
2016-10-27 10:50:00,47.39,47.51,47.26,47.34,15133.0,32.171,32.2525,32.0828,32.1371,15133.0
2016-10-27 10:55:00,47.3,47.38,47.19,47.19,17600.0,32.11,32.1643,32.0353,32.0353,17600.0
2016-10-27 11:00:00,47.18,47.22,47.03,47.04,18192.0,32.0285,32.0556,31.9267,31.9334,18192.0
2016-10-27 11:05:00,47.04,47.05,46.95,47.0,11689.0,31.9334,31.9402,31.8724,31.9063,11689.0
2016-10-27 11:10:00,47.01,47.12,46.99,46.99,9303.0,31.9131,31.9878,31.8995,31.8995,9303.0
2016-10-27 11:15:00,47.02,47.11,47.01,47.07,16632.0,31.9199,31.981,31.9131,31.9538,16632.0
2016-10-27 11:20:00,47.07,47.13,46.95,47.0,25248.0,31.9538,31.9945,31.8724,31.9063,25248.0
2016-10-27 11:25:00,47.01,47.11,46.96,46.96,12824.0,31.9131,31.981,31.8791,31.8791,12824.0
2016-10-27 11:30:00,46.97,47.1,46.94,46.94,18277.0,31.8859,31.9742,31.8656,31.8656,18277.0
2016-10-27 11:35:00,46.98,47.01,46.84,46.93,20894.0,31.8927,31.9131,31.7977,31.8588,20894.0
2016-10-27 11:40:00,46.94,46.98,46.87,46.98,14033.0,31.8656,31.8927,31.818,31.8927,14033.0
2016-10-27 11:45:00,46.98,47.02,46.85,46.88,21717.0,31.8927,31.9199,31.8045,31.8248,21717.0
2016-10-27 11:50:00,46.91,46.97,46.88,46.92,10398.0,31.8452,31.8859,31.8248,31.852,10398.0
2016-10-27 11:55:00,46.9,47.2,46.85,47.07,22334.0,31.8384,32.0421,31.8045,31.9538,22334.0
2016-10-27 12:00:00,47.08,47.08,46.97,47.07,4215.0,31.9606,31.9606,31.8859,31.9538,4215.0
2016-10-27 12:05:00,47.08,47.18,47.06,47.11,5600.0,31.9606,32.0285,31.947,31.981,5600.0
2016-10-27 12:10:00,47.08,47.08,46.96,46.97,5050.0,31.9606,31.9606,31.8791,31.8859,5050.0
2016-10-27 12:15:00,46.97,47.03,46.88,47.03,7500.0,31.8859,31.9267,31.8248,31.9267,7500.0
2016-10-27 12:20:00,47.04,47.12,46.98,47.09,3200.0,31.9334,31.9878,31.8927,31.9674,3200.0
2016-10-27 12:25:00,47.12,47.22,47.12,47.18,5219.0,31.9878,32.0556,31.9878,32.0285,5219.0
2016-10-27 12:30:00,47.16,47.19,47.09,47.11,7400.0,32.0149,32.0353,31.9674,31.981,7400.0
2016-10-27 12:35:00,47.05,47.07,46.92,46.96,3684.0,31.9402,31.9538,31.852,31.8791,3684.0
2016-10-27 12:40:00,46.93,46.98,46.87,46.91,5671.0,31.8588,31.8927,31.818,31.8452,5671.0
2016-10-27 12:45:00,46.88,47.09,46.85,47.09,8600.0,31.8248,31.9674,31.8045,31.9674,8600.0
2016-10-27 12:50:00,47.1,47.16,47.02,47.1,8300.0,31.9742,32.0149,31.9199,31.9742,8300.0
2016-10-27 12:55:00,47.1,47.25,47.1,47.2,6902.0,31.9742,32.076,31.9742,32.0421,6902.0
2016-10-27 13:00:00,47.15,47.2,47.12,47.16,4606.0,32.0081,32.0421,31.9878,32.0149,4606.0
2016-10-27 13:05:00,47.14,47.15,46.94,46.98,11061.0,32.0013,32.0081,31.8656,31.8927,11061.0
2016-10-27 13:10:00,46.98,47.01,46.93,46.97,4200.0,31.8927,31.9131,31.8588,31.8859,4200.0
2016-10-27 13:15:00,46.98,47.1,46.96,46.98,5455.0,31.8927,31.9742,31.8791,31.8927,5455.0
2016-10-27 13:20:00,46.99,47.06,46.93,46.96,5423.0,31.8995,31.947,31.8588,31.8791,5423.0
2016-10-27 13:25:00,46.94,46.94,46.85,46.86,8068.0,31.8656,31.8656,31.8045,31.8113,8068.0
2016-10-27 13:30:00,46.86,46.89,46.82,46.86,7840.0,31.8113,31.8316,31.7841,31.8113,7840.0
2016-10-27 13:35:00,46.84,47.0,46.83,47.0,9000.0,31.7977,31.9063,31.7909,31.9063,9000.0
2016-10-27 13:40:00,46.96,46.98,46.92,46.96,8804.0,31.8791,31.8927,31.852,31.8791,8804.0
2016-10-27 13:45:00,46.95,46.95,46.79,46.79,7397.0,31.8724,31.8724,31.7637,31.7637,7397.0
2016-10-27 13:50:00,46.8,46.9,46.77,46.77,6828.0,31.7705,31.8384,31.7502,31.7502,6828.0
2016-10-27 13:55:00,46.76,46.85,46.75,46.81,4898.0,31.7434,31.8045,31.7366,31.7773,4898.0
2016-10-27 14:00:00,46.83,46.86,46.78,46.81,23470.0,31.7909,31.8113,31.7569,31.7773,23470.0
2016-10-27 14:05:00,46.81,46.81,46.71,46.74,7400.0,31.7773,31.7773,31.7094,31.7298,7400.0
2016-10-27 14:10:00,46.75,46.88,46.74,46.84,10036.0,31.7366,31.8248,31.7298,31.7977,10036.0
2016-10-27 14:15:00,46.82,46.83,46.79,46.82,13960.0,31.7841,31.7909,31.7637,31.7841,13960.0
2016-10-27 14:20:00,46.82,46.9,46.74,46.76,15766.0,31.7841,31.8384,31.7298,31.7434,15766.0
2016-10-27 14:25:00,46.77,46.91,46.76,46.83,11402.0,31.7502,31.8452,31.7434,31.7909,11402.0
2016-10-27 14:30:00,46.79,46.81,46.77,46.79,7367.0,31.7637,31.7773,31.7502,31.7637,7367.0
2016-10-27 14:35:00,46.79,46.82,46.74,46.81,7974.0,31.7637,31.7841,31.7298,31.7773,7974.0
2016-10-27 14:40:00,46.82,46.82,46.71,46.76,14385.0,31.7841,31.7841,31.7094,31.7434,14385.0
2016-10-27 14:45:00,46.72,46.77,46.71,46.73,6531.0,31.7162,31.7502,31.7094,31.723,6531.0
2016-10-27 14:50:00,46.71,46.78,46.71,46.75,7701.0,31.7094,31.7569,31.7094,31.7366,7701.0
2016-10-27 14:55:00,46.73,46.82,46.73,46.8,6349.0,31.723,31.7841,31.723,31.7705,6349.0
2016-10-27 15:00:00,46.79,46.9,46.78,46.89,10716.0,31.7637,31.8384,31.7569,31.8316,10716.0
2016-10-27 15:05:00,46.9,46.92,46.81,46.85,16351.0,31.8384,31.852,31.7773,31.8045,16351.0
2016-10-27 15:10:00,46.84,46.89,46.75,46.75,41337.0,31.7977,31.8316,31.7366,31.7366,41337.0
2016-10-27 15:15:00,46.77,46.85,46.75,46.8,19057.0,31.7502,31.8045,31.7366,31.7705,19057.0
2016-10-27 15:20:00,46.81,46.84,46.78,46.79,12338.0,31.7773,31.7977,31.7569,31.7637,12338.0
2016-10-27 15:25:00,46.79,46.81,46.67,46.69,34711.0,31.7637,31.7773,31.6823,31.6958,34711.0
2016-10-27 15:30:00,46.68,46.7,46.55,46.58,20496.0,31.6891,31.7026,31.6008,31.6212,20496.0
2016-10-27 15:35:00,46.59,46.66,46.59,46.64,19280.0,31.628,31.6755,31.628,31.6619,19280.0
2016-10-27 15:40:00,46.62,46.66,46.59,46.6,20075.0,31.6483,31.6755,31.628,31.6348,20075.0
2016-10-27 15:45:00,46.61,46.64,46.59,46.61,25371.0,31.6415,31.6619,31.628,31.6415,25371.0
2016-10-27 15:50:00,46.6,46.66,46.59,46.65,27437.0,31.6348,31.6755,31.628,31.6687,27437.0
2016-10-27 15:55:00,46.66,46.67,46.6,46.62,32468.0,31.6755,31.6823,31.6348,31.6483,32468.0
2016-10-28 09:30:00,46.38,46.38,46.07,46.16,21231.0,31.4854,31.4854,31.275,31.3361,21231.0
2016-10-28 09:35:00,46.15,46.59,46.11,46.5,9096.0,31.3293,31.628,31.3021,31.5669,9096.0
2016-10-28 09:40:00,46.48,46.49,46.28,46.36,7774.0,31.5533,31.5601,31.4175,31.4718,7774.0
2016-10-28 09:45:00,46.34,46.37,46.15,46.37,29816.0,31.4582,31.4786,31.3293,31.4786,29816.0
2016-10-28 09:50:00,46.38,46.58,46.34,46.58,9874.0,31.4854,31.6212,31.4582,31.6212,9874.0
2016-10-28 09:55:00,46.6,46.61,46.17,46.17,91300.0,31.6348,31.6415,31.3428,31.3428,91300.0
2016-10-28 10:00:00,46.16,46.21,45.96,46.02,22916.0,31.3361,31.37,31.2003,31.241,22916.0
2016-10-28 10:05:00,46.03,46.11,45.75,45.75,28067.0,31.2478,31.3021,31.0577,31.0577,28067.0
2016-10-28 10:10:00,45.76,46.08,45.76,46.05,101734.0,31.0645,31.2817,31.0645,31.2614,101734.0
2016-10-28 10:15:00,46.04,46.05,45.92,46.0,81999.0,31.2546,31.2614,31.1731,31.2274,81999.0
2016-10-28 10:20:00,45.98,46.21,45.94,46.21,18330.0,31.2139,31.37,31.1867,31.37,18330.0
2016-10-28 10:25:00,46.21,46.29,46.17,46.17,14701.0,31.37,31.4243,31.3428,31.3428,14701.0
2016-10-28 10:30:00,46.18,46.28,46.09,46.21,15394.0,31.3496,31.4175,31.2885,31.37,15394.0
2016-10-28 10:35:00,46.21,46.29,46.17,46.26,19335.0,31.37,31.4243,31.3428,31.4039,19335.0
2016-10-28 10:40:00,46.25,46.28,46.14,46.16,17902.0,31.3972,31.4175,31.3225,31.3361,17902.0
2016-10-28 10:45:00,46.17,46.21,46.09,46.19,14825.0,31.3428,31.37,31.2885,31.3564,14825.0
2016-10-28 10:50:00,46.2,46.21,46.1,46.19,13232.0,31.3632,31.37,31.2953,31.3564,13232.0
2016-10-28 10:55:00,46.23,46.23,46.1,46.16,13525.0,31.3836,31.3836,31.2953,31.3361,13525.0
2016-10-28 11:00:00,46.21,46.42,46.21,46.41,14281.0,31.37,31.5126,31.37,31.5058,14281.0
2016-10-28 11:05:00,46.43,46.64,46.4,46.63,16528.0,31.5193,31.6619,31.499,31.6551,16528.0
2016-10-28 11:10:00,46.63,46.68,46.36,46.47,32339.0,31.6551,31.6891,31.4718,31.5465,32339.0
2016-10-28 11:15:00,46.48,46.52,46.39,46.48,16576.0,31.5533,31.5804,31.4922,31.5533,16576.0
2016-10-28 11:20:00,46.5,46.7,46.5,46.7,16264.0,31.5669,31.7026,31.5669,31.7026,16264.0
2016-10-28 11:25:00,46.67,46.72,46.63,46.68,18936.0,31.6823,31.7162,31.6551,31.6891,18936.0
2016-10-28 11:30:00,46.7,46.85,46.67,46.69,13754.0,31.7026,31.8045,31.6823,31.6958,13754.0
2016-10-28 11:35:00,46.68,46.77,46.63,46.63,13343.0,31.6891,31.7502,31.6551,31.6551,13343.0
2016-10-28 11:40:00,46.66,46.67,46.55,46.63,21117.0,31.6755,31.6823,31.6008,31.6551,21117.0
2016-10-28 11:45:00,46.63,46.84,46.63,46.8,11589.0,31.6551,31.7977,31.6551,31.7705,11589.0
2016-10-28 11:50:00,46.8,46.99,46.72,46.98,12335.0,31.7705,31.8995,31.7162,31.8927,12335.0
2016-10-28 11:55:00,46.98,46.99,46.82,46.95,22300.0,31.8927,31.8995,31.7841,31.8724,22300.0
2016-10-28 12:00:00,46.96,47.0,46.74,46.75,14252.0,31.8791,31.9063,31.7298,31.7366,14252.0
2016-10-28 12:05:00,46.75,46.8,46.62,46.62,8003.0,31.7366,31.7705,31.6483,31.6483,8003.0
2016-10-28 12:10:00,46.62,46.65,46.53,46.56,10669.0,31.6483,31.6687,31.5872,31.6076,10669.0
2016-10-28 12:15:00,46.58,46.58,46.44,46.44,10065.0,31.6212,31.6212,31.5261,31.5261,10065.0
2016-10-28 12:20:00,46.39,46.41,46.28,46.3,8926.0,31.4922,31.5058,31.4175,31.4311,8926.0
2016-10-28 12:25:00,46.27,46.31,46.26,46.27,6418.0,31.4107,31.4379,31.4039,31.4107,6418.0
2016-10-28 12:30:00,46.29,46.36,46.26,46.27,6948.0,31.4243,31.4718,31.4039,31.4107,6948.0
2016-10-28 12:35:00,46.28,46.28,46.15,46.18,7782.0,31.4175,31.4175,31.3293,31.3496,7782.0
2016-10-28 12:40:00,46.18,46.34,46.18,46.24,7200.0,31.3496,31.4582,31.3496,31.3904,7200.0
2016-10-28 12:45:00,46.27,46.36,46.27,46.34,8042.0,31.4107,31.4718,31.4107,31.4582,8042.0
2016-10-28 12:50:00,46.34,46.49,46.34,46.41,9244.0,31.4582,31.5601,31.4582,31.5058,9244.0
2016-10-28 12:55:00,46.42,46.42,46.34,46.39,7500.0,31.5126,31.5126,31.4582,31.4922,7500.0
2016-10-28 13:00:00,46.43,46.45,46.22,46.28,12982.0,31.5193,31.5329,31.3768,31.4175,12982.0
2016-10-28 13:05:00,46.28,46.29,46.15,46.15,14985.0,31.4175,31.4243,31.3293,31.3293,14985.0
2016-10-28 13:10:00,46.17,46.25,46.12,46.19,26256.0,31.3428,31.3972,31.3089,31.3564,26256.0
2016-10-28 13:15:00,46.17,46.27,46.14,46.23,18849.0,31.3428,31.4107,31.3225,31.3836,18849.0
2016-10-28 13:20:00,46.22,46.31,46.2,46.2,11408.0,31.3768,31.4379,31.3632,31.3632,11408.0
2016-10-28 13:25:00,46.24,46.34,46.21,46.31,6900.0,31.3904,31.4582,31.37,31.4379,6900.0
2016-10-28 13:30:00,46.31,46.31,46.13,46.19,17440.0,31.4379,31.4379,31.3157,31.3564,17440.0
2016-10-28 13:35:00,46.15,46.31,46.12,46.25,28572.0,31.3293,31.4379,31.3089,31.3972,28572.0
2016-10-28 13:40:00,46.25,46.31,46.21,46.28,12188.0,31.3972,31.4379,31.37,31.4175,12188.0
2016-10-28 13:45:00,46.27,46.33,46.15,46.18,23165.0,31.4107,31.4515,31.3293,31.3496,23165.0
2016-10-28 13:50:00,46.18,46.18,45.94,45.94,55358.0,31.3496,31.3496,31.1867,31.1867,55358.0
2016-10-28 13:55:00,45.96,45.96,45.66,45.67,45952.0,31.2003,31.2003,30.9966,31.0034,45952.0
2016-10-28 14:00:00,45.68,45.8,45.68,45.77,14976.0,31.0102,31.0917,31.0102,31.0713,14976.0
2016-10-28 14:05:00,45.79,45.81,45.63,45.66,22066.0,31.0849,31.0985,30.9763,30.9966,22066.0
2016-10-28 14:10:00,45.68,45.68,45.61,45.64,10100.0,31.0102,31.0102,30.9627,30.983,10100.0
2016-10-28 14:15:00,45.61,45.64,45.46,45.57,98713.0,30.9627,30.983,30.8609,30.9355,98713.0
2016-10-28 14:20:00,45.57,45.64,45.53,45.56,29724.0,30.9355,30.983,30.9084,30.9287,29724.0
2016-10-28 14:25:00,45.57,45.65,45.5,45.64,33820.0,30.9355,30.9898,30.888,30.983,33820.0
2016-10-28 14:30:00,45.65,45.7,45.54,45.67,31537.0,30.9898,31.0238,30.9152,31.0034,31537.0
2016-10-28 14:35:00,45.66,45.69,45.55,45.58,84063.0,30.9966,31.017,30.922,30.9423,84063.0
2016-10-28 14:40:00,45.59,45.67,45.5,45.5,36500.0,30.9491,31.0034,30.888,30.888,36500.0
2016-10-28 14:45:00,45.51,45.62,45.49,45.53,49995.0,30.8948,30.9695,30.8812,30.9084,49995.0
2016-10-28 14:50:00,45.53,45.55,45.44,45.45,23766.0,30.9084,30.922,30.8473,30.8541,23766.0
2016-10-28 14:55:00,45.45,45.56,45.43,45.52,37710.0,30.8541,30.9287,30.8405,30.9016,37710.0
2016-10-28 15:00:00,45.51,45.54,45.49,45.51,42400.0,30.8948,30.9152,30.8812,30.8948,42400.0
2016-10-28 15:05:00,45.52,45.64,45.52,45.59,18353.0,30.9016,30.983,30.9016,30.9491,18353.0
2016-10-28 15:10:00,45.59,45.6,45.52,45.57,10945.0,30.9491,30.9559,30.9016,30.9355,10945.0
2016-10-28 15:15:00,45.57,45.66,45.54,45.66,13721.0,30.9355,30.9966,30.9152,30.9966,13721.0
2016-10-28 15:20:00,45.66,45.82,45.65,45.8,29699.0,30.9966,31.1052,30.9898,31.0917,29699.0
2016-10-28 15:25:00,45.82,45.97,45.82,45.92,30870.0,31.1052,31.2071,31.1052,31.1731,30870.0
2016-10-28 15:30:00,45.93,45.93,45.8,45.82,27780.0,31.1799,31.1799,31.0917,31.1052,27780.0
2016-10-28 15:35:00,45.82,45.85,45.71,45.76,36629.0,31.1052,31.1256,31.0306,31.0645,36629.0
2016-10-28 15:40:00,45.76,45.76,45.61,45.67,41303.0,31.0645,31.0645,30.9627,31.0034,41303.0
2016-10-28 15:45:00,45.66,45.71,45.57,45.7,43203.0,30.9966,31.0306,30.9355,31.0238,43203.0
2016-10-28 15:50:00,45.7,45.78,45.69,45.71,70115.0,31.0238,31.0781,31.017,31.0306,70115.0
2016-10-28 15:55:00,45.72,45.78,45.66,45.72,89655.0,31.0374,31.0781,30.9966,31.0374,89655.0
2016-10-31 09:30:00,44.97,44.97,44.56,44.68,28596.0,31.161,31.161,30.8769,30.9601,28596.0
2016-10-31 09:35:00,44.69,44.83,44.51,44.58,13454.0,30.967,31.064,30.8423,30.8908,13454.0
2016-10-31 09:40:00,44.62,44.65,44.34,44.45,11910.0,30.9185,30.9393,30.7245,30.8007,11910.0
2016-10-31 09:45:00,44.45,44.63,44.41,44.58,22345.0,30.8007,30.9254,30.773,30.8908,22345.0
2016-10-31 09:50:00,44.56,44.63,44.5,44.57,23761.0,30.8769,30.9254,30.8354,30.8839,23761.0
2016-10-31 09:55:00,44.59,44.6,44.47,44.5,36506.0,30.8977,30.9046,30.8146,30.8354,36506.0
2016-10-31 10:00:00,44.47,44.68,44.45,44.63,22797.0,30.8146,30.9601,30.8007,30.9254,22797.0
2016-10-31 10:05:00,44.62,44.68,44.54,44.68,14723.0,30.9185,30.9601,30.8631,30.9601,14723.0
2016-10-31 10:10:00,44.66,44.73,44.62,44.67,26350.0,30.9462,30.9947,30.9185,30.9532,26350.0
2016-10-31 10:15:00,44.69,44.71,44.6,44.61,16565.0,30.967,30.9809,30.9046,30.9116,16565.0
2016-10-31 10:20:00,44.62,44.78,44.62,44.65,16247.0,30.9185,31.0294,30.9185,30.9393,16247.0
2016-10-31 10:25:00,44.68,44.72,44.55,44.59,48869.0,30.9601,30.9878,30.87,30.8977,48869.0
2016-10-31 10:30:00,44.56,44.6,44.41,44.42,44739.0,30.8769,30.9046,30.773,30.7799,44739.0
2016-10-31 10:35:00,44.44,44.44,44.03,44.08,45697.0,30.7938,30.7938,30.5097,30.5443,45697.0
2016-10-31 10:40:00,44.08,44.08,43.76,43.76,27922.0,30.5443,30.5443,30.3226,30.3226,27922.0
2016-10-31 10:45:00,43.76,43.77,43.56,43.57,32941.0,30.3226,30.3295,30.184,30.1909,32941.0
2016-10-31 10:50:00,43.59,43.79,43.49,43.69,54654.0,30.2048,30.3434,30.1355,30.2741,54654.0
2016-10-31 10:55:00,43.67,43.7,43.52,43.54,29876.0,30.2602,30.281,30.1563,30.1701,29876.0
2016-10-31 11:00:00,43.56,43.86,43.55,43.84,27414.0,30.184,30.3919,30.1771,30.378,27414.0
2016-10-31 11:05:00,43.85,44.04,43.85,44.02,22774.0,30.3849,30.5166,30.3849,30.5027,22774.0
2016-10-31 11:10:00,44.04,44.07,44.01,44.07,23841.0,30.5166,30.5374,30.4958,30.5374,23841.0
2016-10-31 11:15:00,44.09,44.09,43.94,44.01,48406.0,30.5513,30.5513,30.4473,30.4958,48406.0
2016-10-31 11:20:00,44.0,44.15,43.98,44.14,31194.0,30.4889,30.5928,30.475,30.5859,31194.0
2016-10-31 11:25:00,44.14,44.15,43.98,44.11,37112.0,30.5859,30.5928,30.475,30.5651,37112.0
2016-10-31 11:30:00,44.12,44.12,44.04,44.05,27003.0,30.572,30.572,30.5166,30.5235,27003.0
2016-10-31 11:35:00,44.07,44.14,44.07,44.1,24812.0,30.5374,30.5859,30.5374,30.5582,24812.0
2016-10-31 11:40:00,44.1,44.13,43.95,43.96,34581.0,30.5582,30.579,30.4542,30.4612,34581.0
2016-10-31 11:45:00,43.95,43.97,43.74,43.79,33268.0,30.4542,30.4681,30.3087,30.3434,33268.0
2016-10-31 11:50:00,43.81,44.02,43.81,43.96,16631.0,30.3572,30.5027,30.3572,30.4612,16631.0
2016-10-31 11:55:00,43.98,44.08,43.96,44.02,22914.0,30.475,30.5443,30.4612,30.5027,22914.0
2016-10-31 12:00:00,44.02,44.02,43.72,43.73,14204.0,30.5027,30.5027,30.2949,30.3018,14204.0
2016-10-31 12:05:00,43.71,43.92,43.7,43.85,17239.0,30.2879,30.4335,30.281,30.3849,17239.0
2016-10-31 12:10:00,43.82,43.82,43.71,43.74,22309.0,30.3642,30.3642,30.2879,30.3087,22309.0
2016-10-31 12:15:00,43.73,43.9,43.71,43.9,22039.0,30.3018,30.4196,30.2879,30.4196,22039.0
2016-10-31 12:20:00,43.92,44.0,43.71,43.74,17856.0,30.4335,30.4889,30.2879,30.3087,17856.0
2016-10-31 12:25:00,43.74,43.84,43.71,43.72,10658.0,30.3087,30.378,30.2879,30.2949,10658.0
2016-10-31 12:30:00,43.73,43.91,43.73,43.91,15565.0,30.3018,30.4265,30.3018,30.4265,15565.0
2016-10-31 12:35:00,43.88,43.92,43.82,43.92,16978.0,30.4057,30.4335,30.3642,30.4335,16978.0
2016-10-31 12:40:00,43.93,43.99,43.83,43.87,109752.0,30.4404,30.482,30.3711,30.3988,109752.0
2016-10-31 12:45:00,43.86,44.02,43.85,43.99,19200.0,30.3919,30.5027,30.3849,30.482,19200.0
2016-10-31 12:50:00,43.98,44.05,43.94,44.02,28532.0,30.475,30.5235,30.4473,30.5027,28532.0
2016-10-31 12:55:00,44.01,44.04,43.93,43.97,26482.0,30.4958,30.5166,30.4404,30.4681,26482.0
2016-10-31 13:00:00,43.97,44.05,43.96,44.05,35216.0,30.4681,30.5235,30.4612,30.5235,35216.0
2016-10-31 13:05:00,44.08,44.08,43.92,43.94,14090.0,30.5443,30.5443,30.4335,30.4473,14090.0
2016-10-31 13:10:00,43.95,44.07,43.93,44.07,9200.0,30.4542,30.5374,30.4404,30.5374,9200.0
2016-10-31 13:15:00,44.08,44.1,43.92,43.94,17295.0,30.5443,30.5582,30.4335,30.4473,17295.0
2016-10-31 13:20:00,43.94,44.0,43.85,43.9,14406.0,30.4473,30.4889,30.3849,30.4196,14406.0
2016-10-31 13:25:00,43.9,43.98,43.89,43.97,15980.0,30.4196,30.475,30.4127,30.4681,15980.0
2016-10-31 13:30:00,43.95,44.08,43.95,44.08,24319.0,30.4542,30.5443,30.4542,30.5443,24319.0
2016-10-31 13:35:00,44.08,44.08,43.99,44.05,18332.0,30.5443,30.5443,30.482,30.5235,18332.0
2016-10-31 13:40:00,44.06,44.08,43.99,43.99,12995.0,30.5305,30.5443,30.482,30.482,12995.0
2016-10-31 13:45:00,44.0,44.05,43.99,44.0,36268.0,30.4889,30.5235,30.482,30.4889,36268.0
2016-10-31 13:50:00,44.01,44.08,43.99,44.03,16938.0,30.4958,30.5443,30.482,30.5097,16938.0
2016-10-31 13:55:00,44.02,44.03,43.97,44.03,15304.0,30.5027,30.5097,30.4681,30.5097,15304.0
2016-10-31 14:00:00,44.03,44.07,43.98,44.01,15162.0,30.5097,30.5374,30.475,30.4958,15162.0
2016-10-31 14:05:00,44.0,44.08,43.98,44.02,16505.0,30.4889,30.5443,30.475,30.5027,16505.0
2016-10-31 14:10:00,44.02,44.02,43.93,44.02,27291.0,30.5027,30.5027,30.4404,30.5027,27291.0
2016-10-31 14:15:00,44.02,44.07,44.0,44.01,26030.0,30.5027,30.5374,30.4889,30.4958,26030.0
2016-10-31 14:20:00,44.02,44.03,43.98,44.0,35294.0,30.5027,30.5097,30.475,30.4889,35294.0
2016-10-31 14:25:00,44.0,44.08,43.92,43.94,14174.0,30.4889,30.5443,30.4335,30.4473,14174.0
2016-10-31 14:30:00,43.94,44.02,43.9,44.0,10878.0,30.4473,30.5027,30.4196,30.4889,10878.0
2016-10-31 14:35:00,43.99,44.01,43.92,44.0,15900.0,30.482,30.4958,30.4335,30.4889,15900.0
2016-10-31 14:40:00,43.99,43.99,43.92,43.96,9322.0,30.482,30.482,30.4335,30.4612,9322.0
2016-10-31 14:45:00,43.95,43.95,43.83,43.84,20331.0,30.4542,30.4542,30.3711,30.378,20331.0
2016-10-31 14:50:00,43.85,43.98,43.85,43.98,21407.0,30.3849,30.475,30.3849,30.475,21407.0
2016-10-31 14:55:00,43.98,43.98,43.91,43.95,12696.0,30.475,30.475,30.4265,30.4542,12696.0
2016-10-31 15:00:00,43.95,43.95,43.84,43.84,25451.0,30.4542,30.4542,30.378,30.378,25451.0
2016-10-31 15:05:00,43.83,43.84,43.76,43.79,21420.0,30.3711,30.378,30.3226,30.3434,21420.0
2016-10-31 15:10:00,43.8,43.82,43.73,43.77,28233.0,30.3503,30.3642,30.3018,30.3295,28233.0
2016-10-31 15:15:00,43.77,43.88,43.75,43.84,23519.0,30.3295,30.4057,30.3157,30.378,23519.0
2016-10-31 15:20:00,43.84,43.92,43.81,43.9,30142.0,30.378,30.4335,30.3572,30.4196,30142.0
2016-10-31 15:25:00,43.89,43.96,43.86,43.86,33104.0,30.4127,30.4612,30.3919,30.3919,33104.0
2016-10-31 15:30:00,43.86,44.0,43.82,43.98,58868.0,30.3919,30.4889,30.3642,30.475,58868.0
2016-10-31 15:35:00,43.98,44.02,43.94,43.99,50720.0,30.475,30.5027,30.4473,30.482,50720.0
2016-10-31 15:40:00,44.0,44.06,43.98,44.01,55046.0,30.4889,30.5305,30.475,30.4958,55046.0
2016-10-31 15:45:00,44.01,44.07,43.98,44.07,72136.0,30.4958,30.5374,30.475,30.5374,72136.0
2016-10-31 15:50:00,44.06,44.07,43.97,43.98,74116.0,30.5305,30.5374,30.4681,30.475,74116.0
2016-10-31 15:55:00,43.99,44.02,43.9,43.9,220983.0,30.482,30.5027,30.4196,30.4196,220983.0
2016-11-01 09:30:00,44.45,44.61,44.41,44.55,31378.0,30.8007,30.9116,30.773,30.87,31378.0
2016-11-01 09:35:00,44.51,44.62,44.46,44.62,32495.0,30.8423,30.9185,30.8076,30.9185,32495.0
2016-11-01 09:40:00,44.63,44.76,44.31,44.4,33330.0,30.9254,31.0155,30.7037,30.7661,33330.0
2016-11-01 09:45:00,44.46,44.5,44.31,44.33,11164.0,30.8076,30.8354,30.7037,30.7176,11164.0
2016-11-01 09:50:00,44.33,44.33,44.03,44.26,25671.0,30.7176,30.7176,30.5097,30.6691,25671.0
2016-11-01 09:55:00,44.25,44.42,44.2,44.23,22408.0,30.6621,30.7799,30.6275,30.6483,22408.0
2016-11-01 10:00:00,44.21,44.34,44.12,44.23,27037.0,30.6344,30.7245,30.572,30.6483,27037.0
2016-11-01 10:05:00,44.22,44.4,44.21,44.33,34495.0,30.6413,30.7661,30.6344,30.7176,34495.0
2016-11-01 10:10:00,44.36,44.42,44.33,44.39,25398.0,30.7383,30.7799,30.7176,30.7591,25398.0
2016-11-01 10:15:00,44.4,44.41,44.35,44.36,26025.0,30.7661,30.773,30.7314,30.7383,26025.0
2016-11-01 10:20:00,44.36,44.42,44.3,44.36,40177.0,30.7383,30.7799,30.6968,30.7383,40177.0
2016-11-01 10:25:00,44.38,44.38,44.23,44.24,23460.0,30.7522,30.7522,30.6483,30.6552,23460.0
2016-11-01 10:30:00,44.23,44.26,44.16,44.19,20334.0,30.6483,30.6691,30.5998,30.6205,20334.0
2016-11-01 10:35:00,44.21,44.25,44.18,44.23,29771.0,30.6344,30.6621,30.6136,30.6483,29771.0
2016-11-01 10:40:00,44.22,44.28,44.19,44.21,50523.0,30.6413,30.6829,30.6205,30.6344,50523.0
2016-11-01 10:45:00,44.2,44.23,44.13,44.23,43419.0,30.6275,30.6483,30.579,30.6483,43419.0
2016-11-01 10:50:00,44.22,44.24,44.13,44.18,9765.0,30.6413,30.6552,30.579,30.6136,9765.0
2016-11-01 10:55:00,44.15,44.3,44.15,44.3,24934.0,30.5928,30.6968,30.5928,30.6968,24934.0
2016-11-01 11:00:00,44.31,44.35,44.23,44.33,18395.0,30.7037,30.7314,30.6483,30.7176,18395.0
2016-11-01 11:05:00,44.35,44.35,44.28,44.28,13821.0,30.7314,30.7314,30.6829,30.6829,13821.0
2016-11-01 11:10:00,44.27,44.34,44.25,44.34,17103.0,30.676,30.7245,30.6621,30.7245,17103.0
2016-11-01 11:15:00,44.34,44.45,44.33,44.41,42225.0,30.7245,30.8007,30.7176,30.773,42225.0
2016-11-01 11:20:00,44.41,44.45,44.34,44.37,40121.0,30.773,30.8007,30.7245,30.7453,40121.0
2016-11-01 11:25:00,44.36,44.39,44.32,44.39,26643.0,30.7383,30.7591,30.7106,30.7591,26643.0
2016-11-01 11:30:00,44.39,44.39,44.24,44.25,54029.0,30.7591,30.7591,30.6552,30.6621,54029.0
2016-11-01 11:35:00,44.24,44.29,44.17,44.18,31222.0,30.6552,30.6898,30.6067,30.6136,31222.0
2016-11-01 11:40:00,44.16,44.17,44.1,44.14,14278.0,30.5998,30.6067,30.5582,30.5859,14278.0
2016-11-01 11:45:00,44.13,44.13,43.93,43.93,17428.0,30.579,30.579,30.4404,30.4404,17428.0
2016-11-01 11:50:00,43.92,43.94,43.83,43.85,17510.0,30.4335,30.4473,30.3711,30.3849,17510.0
2016-11-01 11:55:00,43.83,43.88,43.81,43.84,14010.0,30.3711,30.4057,30.3572,30.378,14010.0
2016-11-01 12:00:00,43.84,43.89,43.8,43.89,40051.0,30.378,30.4127,30.3503,30.4127,40051.0
2016-11-01 12:05:00,43.89,43.95,43.8,43.82,19759.0,30.4127,30.4542,30.3503,30.3642,19759.0
2016-11-01 12:10:00,43.8,43.81,43.73,43.73,12009.0,30.3503,30.3572,30.3018,30.3018,12009.0
2016-11-01 12:15:00,43.73,43.73,43.43,43.43,42113.0,30.3018,30.3018,30.0939,30.0939,42113.0
2016-11-01 12:20:00,43.43,43.46,43.34,43.38,12483.0,30.0939,30.1147,30.0316,30.0593,12483.0
2016-11-01 12:25:00,43.4,43.4,43.16,43.18,19615.0,30.0731,30.0731,29.9068,29.9207,19615.0
2016-11-01 12:30:00,43.15,43.28,43.15,43.27,17055.0,29.8999,29.99,29.8999,29.9831,17055.0
2016-11-01 12:35:00,43.29,43.37,43.29,43.29,14314.0,29.9969,30.0523,29.9969,29.9969,14314.0
2016-11-01 12:40:00,43.31,43.35,43.25,43.27,17009.0,30.0108,30.0385,29.9692,29.9831,17009.0
2016-11-01 12:45:00,43.27,43.38,43.25,43.3,16632.0,29.9831,30.0593,29.9692,30.0038,16632.0
2016-11-01 12:50:00,43.28,43.35,43.26,43.32,6655.0,29.99,30.0385,29.9761,30.0177,6655.0
2016-11-01 12:55:00,43.32,43.41,43.31,43.38,11173.0,30.0177,30.0801,30.0108,30.0593,11173.0
2016-11-01 13:00:00,43.36,43.39,43.32,43.39,7198.0,30.0454,30.0662,30.0177,30.0662,7198.0
2016-11-01 13:05:00,43.38,43.39,43.33,43.35,7919.0,30.0593,30.0662,30.0246,30.0385,7919.0
2016-11-01 13:10:00,43.34,43.44,43.33,43.43,14999.0,30.0316,30.1008,30.0246,30.0939,14999.0
2016-11-01 13:15:00,43.42,43.53,43.41,43.5,11406.0,30.087,30.1632,30.0801,30.1424,11406.0
2016-11-01 13:20:00,43.47,43.49,43.36,43.42,8291.0,30.1216,30.1355,30.0454,30.087,8291.0
2016-11-01 13:25:00,43.44,43.52,43.44,43.52,11959.0,30.1008,30.1563,30.1008,30.1563,11959.0
2016-11-01 13:30:00,43.51,43.52,43.42,43.45,12406.0,30.1494,30.1563,30.087,30.1078,12406.0
2016-11-01 13:35:00,43.45,43.46,43.36,43.36,17647.0,30.1078,30.1147,30.0454,30.0454,17647.0
2016-11-01 13:40:00,43.33,43.33,43.19,43.23,15921.0,30.0246,30.0246,29.9276,29.9553,15921.0
2016-11-01 13:45:00,43.23,43.39,43.2,43.39,20997.0,29.9553,30.0662,29.9345,30.0662,20997.0
2016-11-01 13:50:00,43.38,43.42,43.35,43.41,19250.0,30.0593,30.087,30.0385,30.0801,19250.0
2016-11-01 13:55:00,43.42,43.46,43.38,43.38,12782.0,30.087,30.1147,30.0593,30.0593,12782.0
2016-11-01 14:00:00,43.39,43.56,43.38,43.55,25903.0,30.0662,30.184,30.0593,30.1771,25903.0
2016-11-01 14:05:00,43.55,43.57,43.37,43.39,17260.0,30.1771,30.1909,30.0523,30.0662,17260.0
2016-11-01 14:10:00,43.37,43.45,43.36,43.41,31037.0,30.0523,30.1078,30.0454,30.0801,31037.0
2016-11-01 14:15:00,43.41,43.43,43.33,43.38,40878.0,30.0801,30.0939,30.0246,30.0593,40878.0
2016-11-01 14:20:00,43.39,43.44,43.36,43.39,36421.0,30.0662,30.1008,30.0454,30.0662,36421.0
2016-11-01 14:25:00,43.42,43.61,43.42,43.58,77428.0,30.087,30.2186,30.087,30.1979,77428.0
2016-11-01 14:30:00,43.58,43.61,43.43,43.61,35028.0,30.1979,30.2186,30.0939,30.2186,35028.0
2016-11-01 14:35:00,43.62,43.74,43.59,43.74,27227.0,30.2256,30.3087,30.2048,30.3087,27227.0
2016-11-01 14:40:00,43.74,43.74,43.6,43.68,25826.0,30.3087,30.3087,30.2117,30.2672,25826.0
2016-11-01 14:45:00,43.67,43.87,43.62,43.8,111277.0,30.2602,30.3988,30.2256,30.3503,111277.0
2016-11-01 14:50:00,43.8,43.94,43.78,43.91,31142.0,30.3503,30.4473,30.3364,30.4265,31142.0
2016-11-01 14:55:00,43.91,43.93,43.72,43.79,22618.0,30.4265,30.4404,30.2949,30.3434,22618.0
2016-11-01 15:00:00,43.78,43.8,43.69,43.76,20288.0,30.3364,30.3503,30.2741,30.3226,20288.0
2016-11-01 15:05:00,43.76,43.79,43.73,43.75,32810.0,30.3226,30.3434,30.3018,30.3157,32810.0
2016-11-01 15:10:00,43.74,43.75,43.69,43.74,22808.0,30.3087,30.3157,30.2741,30.3087,22808.0
2016-11-01 15:15:00,43.73,43.8,43.71,43.76,26384.0,30.3018,30.3503,30.2879,30.3226,26384.0
2016-11-01 15:20:00,43.76,43.78,43.68,43.73,37843.0,30.3226,30.3364,30.2672,30.3018,37843.0
2016-11-01 15:25:00,43.75,43.79,43.72,43.77,32767.0,30.3157,30.3434,30.2949,30.3295,32767.0
2016-11-01 15:30:00,43.76,43.79,43.72,43.78,32350.0,30.3226,30.3434,30.2949,30.3364,32350.0
2016-11-01 15:35:00,43.77,43.84,43.76,43.84,45949.0,30.3295,30.378,30.3226,30.378,45949.0
2016-11-01 15:40:00,43.83,43.88,43.76,43.86,70921.0,30.3711,30.4057,30.3226,30.3919,70921.0
2016-11-01 15:45:00,43.86,43.99,43.86,43.98,124611.0,30.3919,30.482,30.3919,30.475,124611.0
2016-11-01 15:50:00,43.98,44.01,43.88,43.93,102700.0,30.475,30.4958,30.4057,30.4404,102700.0
2016-11-01 15:55:00,43.93,43.96,43.88,43.92,171184.0,30.4404,30.4612,30.4057,30.4335,171184.0
2016-11-02 09:30:00,43.31,43.38,42.25,42.42,44423.0,30.0108,30.0593,29.2763,29.3941,44423.0
2016-11-02 09:35:00,42.49,42.49,41.35,41.82,246562.0,29.4426,29.4426,28.6526,28.9783,246562.0
2016-11-02 09:40:00,41.77,43.38,41.69,42.4,190465.0,28.9437,30.0593,28.8882,29.3802,190465.0
2016-11-02 09:45:00,42.4,42.71,42.25,42.66,120586.0,29.3802,29.595,29.2763,29.5604,120586.0
2016-11-02 09:50:00,42.7,42.76,42.27,42.41,132666.0,29.5881,29.6297,29.2901,29.3871,132666.0
2016-11-02 09:55:00,42.44,42.51,42.31,42.4,61303.0,29.4079,29.4564,29.3178,29.3802,61303.0
2016-11-02 10:00:00,42.38,42.54,42.32,42.54,80936.0,29.3663,29.4772,29.3248,29.4772,80936.0
2016-11-02 10:05:00,42.54,43.09,42.52,43.02,81155.0,29.4772,29.8583,29.4634,29.8098,81155.0
2016-11-02 10:10:00,43.02,43.41,43.01,43.37,78418.0,29.8098,30.0801,29.8029,30.0523,78418.0
2016-11-02 10:15:00,43.39,43.87,43.39,43.8,118754.0,30.0662,30.3988,30.0662,30.3503,118754.0
2016-11-02 10:20:00,43.74,43.94,43.45,43.59,73288.0,30.3087,30.4473,30.1078,30.2048,73288.0
2016-11-02 10:25:00,43.6,43.76,43.5,43.75,157948.0,30.2117,30.3226,30.1424,30.3157,157948.0
2016-11-02 10:30:00,43.8,43.84,43.1,43.21,93852.0,30.3503,30.378,29.8653,29.9415,93852.0
2016-11-02 10:35:00,43.24,43.42,42.97,43.42,94273.0,29.9623,30.087,29.7752,30.087,94273.0
2016-11-02 10:40:00,43.43,43.73,43.31,43.64,56648.0,30.0939,30.3018,30.0108,30.2394,56648.0
2016-11-02 10:45:00,43.64,43.8,43.36,43.44,42563.0,30.2394,30.3503,30.0454,30.1008,42563.0
2016-11-02 10:50:00,43.4,43.59,43.1,43.13,65643.0,30.0731,30.2048,29.8653,29.886,65643.0
2016-11-02 10:55:00,43.1,43.12,42.82,43.01,69024.0,29.8653,29.8791,29.6712,29.8029,69024.0
2016-11-02 11:00:00,43.04,43.11,42.94,43.03,31136.0,29.8237,29.8722,29.7544,29.8167,31136.0
2016-11-02 11:05:00,42.99,43.31,42.88,43.31,46028.0,29.789,30.0108,29.7128,30.0108,46028.0
2016-11-02 11:10:00,43.28,43.56,43.15,43.52,24006.0,29.99,30.184,29.8999,30.1563,24006.0
2016-11-02 11:15:00,43.52,43.63,43.46,43.59,23434.0,30.1563,30.2325,30.1147,30.2048,23434.0
2016-11-02 11:20:00,43.63,44.31,43.62,44.25,34948.0,30.2325,30.7037,30.2256,30.6621,34948.0
2016-11-02 11:25:00,44.31,44.43,44.22,44.4,49116.0,30.7037,30.7868,30.6413,30.7661,49116.0
2016-11-02 11:30:00,44.36,44.57,44.17,44.57,42876.0,30.7383,30.8839,30.6067,30.8839,42876.0
2016-11-02 11:35:00,44.55,44.71,44.32,44.65,67018.0,30.87,30.9809,30.7106,30.9393,67018.0
2016-11-02 11:40:00,44.65,45.29,44.64,45.28,111913.0,30.9393,31.3828,30.9324,31.3758,111913.0
2016-11-02 11:45:00,45.26,45.81,45.11,45.79,63119.0,31.362,31.7431,31.258,31.7292,63119.0
2016-11-02 11:50:00,45.8,45.93,45.27,45.28,95491.0,31.7362,31.8262,31.3689,31.3758,95491.0
2016-11-02 11:55:00,45.25,45.6,45.15,45.21,37865.0,31.3551,31.5976,31.2858,31.3273,37865.0
2016-11-02 12:00:00,45.22,45.47,45.15,45.4,38501.0,31.3343,31.5075,31.2858,31.459,38501.0
2016-11-02 12:05:00,45.37,45.44,45.19,45.35,17671.0,31.4382,31.4867,31.3135,31.4243,17671.0
2016-11-02 12:10:00,45.34,45.39,45.19,45.34,18136.0,31.4174,31.4521,31.3135,31.4174,18136.0
2016-11-02 12:15:00,45.34,45.61,45.33,45.52,26747.0,31.4174,31.6045,31.4105,31.5421,26747.0
2016-11-02 12:20:00,45.55,45.62,45.39,45.59,35402.0,31.5629,31.6114,31.4521,31.5906,35402.0
2016-11-02 12:25:00,45.59,45.65,45.48,45.51,15249.0,31.5906,31.6322,31.5144,31.5352,15249.0
2016-11-02 12:30:00,45.57,45.71,45.52,45.63,12382.0,31.5768,31.6738,31.5421,31.6184,12382.0
2016-11-02 12:35:00,45.64,45.66,45.37,45.61,9819.0,31.6253,31.6392,31.4382,31.6045,9819.0
2016-11-02 12:40:00,45.55,45.56,45.32,45.39,11042.0,31.5629,31.5699,31.4036,31.4521,11042.0
2016-11-02 12:45:00,45.41,45.57,45.39,45.57,16007.0,31.4659,31.5768,31.4521,31.5768,16007.0
2016-11-02 12:50:00,45.53,46.29,45.53,46.29,45561.0,31.5491,32.0757,31.5491,32.0757,45561.0
2016-11-02 12:55:00,46.23,46.36,46.14,46.32,33700.0,32.0341,32.1242,31.9718,32.0965,33700.0
2016-11-02 13:00:00,46.32,46.35,45.94,45.95,32694.0,32.0965,32.1173,31.8332,31.8401,32694.0
2016-11-02 13:05:00,45.95,45.96,45.73,45.85,17950.0,31.8401,31.847,31.6877,31.7708,17950.0
2016-11-02 13:10:00,45.85,45.86,45.47,45.5,13734.0,31.7708,31.7777,31.5075,31.5283,13734.0
2016-11-02 13:15:00,45.47,45.53,45.27,45.27,40164.0,31.5075,31.5491,31.3689,31.3689,40164.0
2016-11-02 13:20:00,45.3,45.32,44.94,45.17,36817.0,31.3897,31.4036,31.1402,31.2996,36817.0
2016-11-02 13:25:00,45.23,45.25,45.09,45.14,38656.0,31.3412,31.3551,31.2442,31.2788,38656.0
2016-11-02 13:30:00,45.12,45.12,44.92,44.97,28333.0,31.265,31.265,31.1264,31.161,28333.0
2016-11-02 13:35:00,44.99,45.03,44.85,44.89,16307.0,31.1749,31.2026,31.0779,31.1056,16307.0
2016-11-02 13:40:00,44.91,44.92,44.71,44.73,21891.0,31.1195,31.1264,30.9809,30.9947,21891.0
2016-11-02 13:45:00,44.73,44.74,44.58,44.59,22889.0,30.9947,31.0017,30.8908,30.8977,22889.0
2016-11-02 13:50:00,44.58,44.74,44.46,44.66,33937.0,30.8908,31.0017,30.8076,30.9462,33937.0
2016-11-02 13:55:00,44.7,45.37,44.58,45.29,76647.0,30.9739,31.4382,30.8908,31.3828,76647.0
2016-11-02 14:00:00,45.26,45.33,44.9,45.04,20648.0,31.362,31.4105,31.1125,31.2095,20648.0
2016-11-02 14:05:00,45.02,45.04,44.58,44.66,17849.0,31.1957,31.2095,30.8908,30.9462,17849.0
2016-11-02 14:10:00,44.68,44.93,44.64,44.7,28043.0,30.9601,31.1333,30.9324,30.9739,28043.0
2016-11-02 14:15:00,44.75,44.86,44.63,44.86,21293.0,31.0086,31.0848,30.9254,31.0848,21293.0
2016-11-02 14:20:00,44.91,45.03,44.8,44.92,32912.0,31.1195,31.2026,31.0432,31.1264,32912.0
2016-11-02 14:25:00,44.98,45.02,44.8,44.84,29624.0,31.168,31.1957,31.0432,31.0709,29624.0
2016-11-02 14:30:00,44.85,45.14,44.84,45.12,37198.0,31.0779,31.2788,31.0709,31.265,37198.0
2016-11-02 14:35:00,45.15,45.22,45.02,45.16,34338.0,31.2858,31.3343,31.1957,31.2927,34338.0
2016-11-02 14:40:00,45.18,45.34,45.11,45.34,27882.0,31.3065,31.4174,31.258,31.4174,27882.0
2016-11-02 14:45:00,45.35,45.35,45.03,45.24,29705.0,31.4243,31.4243,31.2026,31.3481,29705.0
2016-11-02 14:50:00,45.24,45.51,45.24,45.5,24940.0,31.3481,31.5352,31.3481,31.5283,24940.0
2016-11-02 14:55:00,45.5,45.74,45.45,45.63,46349.0,31.5283,31.6946,31.4936,31.6184,46349.0
2016-11-02 15:00:00,45.62,45.7,45.52,45.66,35843.0,31.6114,31.6669,31.5421,31.6392,35843.0
2016-11-02 15:05:00,45.65,45.66,45.52,45.61,65439.0,31.6322,31.6392,31.5421,31.6045,65439.0
2016-11-02 15:10:00,45.63,45.69,45.52,45.69,30462.0,31.6184,31.6599,31.5421,31.6599,30462.0
2016-11-02 15:15:00,45.69,45.72,45.54,45.54,41064.0,31.6599,31.6807,31.556,31.556,41064.0
2016-11-02 15:20:00,45.57,45.63,45.55,45.62,30708.0,31.5768,31.6184,31.5629,31.6114,30708.0
2016-11-02 15:25:00,45.62,45.75,45.55,45.69,40984.0,31.6114,31.7015,31.5629,31.6599,40984.0
2016-11-02 15:30:00,45.68,45.84,45.68,45.73,43509.0,31.653,31.7639,31.653,31.6877,43509.0
2016-11-02 15:35:00,45.73,45.88,45.68,45.7,50098.0,31.6877,31.7916,31.653,31.6669,50098.0
2016-11-02 15:40:00,45.7,45.86,45.59,45.86,55644.0,31.6669,31.7777,31.5906,31.7777,55644.0
2016-11-02 15:45:00,45.87,45.89,45.69,45.74,67490.0,31.7847,31.7985,31.6599,31.6946,67490.0
2016-11-02 15:50:00,45.72,45.93,45.71,45.79,84687.0,31.6807,31.8262,31.6738,31.7292,84687.0
2016-11-02 15:55:00,45.79,45.81,45.59,45.64,187500.0,31.7292,31.7431,31.5906,31.6253,187500.0
2016-11-03 09:30:00,46.46,46.46,45.92,46.17,42772.0,32.1935,32.1935,31.8193,31.9925,42772.0
2016-11-03 09:35:00,46.3,46.64,46.21,46.59,25246.0,32.0826,32.3182,32.0203,32.2836,25246.0
2016-11-03 09:40:00,46.56,46.56,46.13,46.2,19080.0,32.2628,32.2628,31.9648,32.0133,19080.0
2016-11-03 09:45:00,46.2,46.49,45.75,45.76,30700.0,32.0133,32.2143,31.7015,31.7084,30700.0
2016-11-03 09:50:00,45.81,45.93,45.63,45.72,17980.0,31.7431,31.8262,31.6184,31.6807,17980.0
2016-11-03 09:55:00,45.71,45.84,45.48,45.48,46570.0,31.6738,31.7639,31.5144,31.5144,46570.0
2016-11-03 10:00:00,45.45,45.61,45.3,45.32,89640.0,31.4936,31.6045,31.3897,31.4036,89640.0
2016-11-03 10:05:00,45.27,45.31,45.09,45.14,58558.0,31.3689,31.3966,31.2442,31.2788,58558.0
2016-11-03 10:10:00,45.14,45.21,44.96,45.21,53255.0,31.2788,31.3273,31.1541,31.3273,53255.0
2016-11-03 10:15:00,45.19,45.29,45.1,45.29,38947.0,31.3135,31.3828,31.2511,31.3828,38947.0
2016-11-03 10:20:00,45.31,45.53,45.31,45.43,41451.0,31.3966,31.5491,31.3966,31.4798,41451.0
2016-11-03 10:25:00,45.41,45.59,45.32,45.42,27165.0,31.4659,31.5906,31.4036,31.4728,27165.0
2016-11-03 10:30:00,45.45,45.49,44.99,45.1,20330.0,31.4936,31.5214,31.1749,31.2511,20330.0
2016-11-03 10:35:00,45.16,45.17,44.86,44.88,25150.0,31.2927,31.2996,31.0848,31.0987,25150.0
2016-11-03 10:40:00,44.9,45.27,44.79,45.2,28202.0,31.1125,31.3689,31.0363,31.3204,28202.0
2016-11-03 10:45:00,45.19,45.32,45.04,45.22,18633.0,31.3135,31.4036,31.2095,31.3343,18633.0
2016-11-03 10:50:00,45.22,45.26,45.11,45.17,17349.0,31.3343,31.362,31.258,31.2996,17349.0
2016-11-03 10:55:00,45.14,45.25,45.0,45.1,21841.0,31.2788,31.3551,31.1818,31.2511,21841.0
2016-11-03 11:00:00,45.09,45.11,44.93,44.98,18231.0,31.2442,31.258,31.1333,31.168,18231.0
2016-11-03 11:05:00,45.0,45.44,44.95,45.44,68775.0,31.1818,31.4867,31.1472,31.4867,68775.0
2016-11-03 11:10:00,45.39,45.89,45.39,45.75,85694.0,31.4521,31.7985,31.4521,31.7015,85694.0
2016-11-03 11:15:00,45.75,45.8,45.6,45.77,43064.0,31.7015,31.7362,31.5976,31.7154,43064.0
2016-11-03 11:20:00,45.76,45.93,45.67,45.89,33761.0,31.7084,31.8262,31.6461,31.7985,33761.0
2016-11-03 11:25:00,45.87,45.94,45.71,45.79,40794.0,31.7847,31.8332,31.6738,31.7292,40794.0
2016-11-03 11:30:00,45.84,45.96,45.72,45.76,21262.0,31.7639,31.847,31.6807,31.7084,21262.0
2016-11-03 11:35:00,45.81,46.06,45.75,45.83,15760.0,31.7431,31.9163,31.7015,31.7569,15760.0
2016-11-03 11:40:00,45.84,45.88,45.72,45.75,11732.0,31.7639,31.7916,31.6807,31.7015,11732.0
2016-11-03 11:45:00,45.78,45.93,45.73,45.93,12650.0,31.7223,31.8262,31.6877,31.8262,12650.0
2016-11-03 11:50:00,45.93,46.19,45.9,46.17,22857.0,31.8262,32.0064,31.8055,31.9925,22857.0
2016-11-03 11:55:00,46.18,46.19,45.88,46.01,32418.0,31.9995,32.0064,31.7916,31.8817,32418.0
2016-11-03 12:00:00,46.01,46.1,45.93,46.09,12503.0,31.8817,31.944,31.8262,31.9371,12503.0
2016-11-03 12:05:00,46.09,46.13,45.9,46.04,18942.0,31.9371,31.9648,31.8055,31.9025,18942.0
2016-11-03 12:10:00,46.05,46.16,46.01,46.01,20542.0,31.9094,31.9856,31.8817,31.8817,20542.0
2016-11-03 12:15:00,45.99,46.11,45.94,46.09,9435.0,31.8678,31.951,31.8332,31.9371,9435.0
2016-11-03 12:20:00,46.11,46.12,45.93,45.95,22280.0,31.951,31.9579,31.8262,31.8401,22280.0
2016-11-03 12:25:00,45.97,46.18,45.97,46.13,13183.0,31.854,31.9995,31.854,31.9648,13183.0
2016-11-03 12:30:00,46.1,46.15,46.03,46.13,10011.0,31.944,31.9787,31.8955,31.9648,10011.0
2016-11-03 12:35:00,46.14,46.18,45.86,45.96,15857.0,31.9718,31.9995,31.7777,31.847,15857.0
2016-11-03 12:40:00,45.95,46.09,45.89,45.9,12960.0,31.8401,31.9371,31.7985,31.8055,12960.0
2016-11-03 12:45:00,45.91,45.96,45.76,45.82,14706.0,31.8124,31.847,31.7084,31.75,14706.0
2016-11-03 12:50:00,45.83,46.03,45.76,46.0,22193.0,31.7569,31.8955,31.7084,31.8747,22193.0
2016-11-03 12:55:00,45.98,46.11,45.96,46.08,10412.0,31.8609,31.951,31.847,31.9302,10412.0
2016-11-03 13:00:00,46.1,46.12,46.02,46.04,22550.0,31.944,31.9579,31.8886,31.9025,22550.0
2016-11-03 13:05:00,46.04,46.06,45.92,46.04,14909.0,31.9025,31.9163,31.8193,31.9025,14909.0
2016-11-03 13:10:00,46.05,46.09,45.94,45.96,9466.0,31.9094,31.9371,31.8332,31.847,9466.0
2016-11-03 13:15:00,45.99,46.04,45.92,46.0,13913.0,31.8678,31.9025,31.8193,31.8747,13913.0
2016-11-03 13:20:00,46.02,46.06,45.91,46.03,7954.0,31.8886,31.9163,31.8124,31.8955,7954.0
2016-11-03 13:25:00,46.05,46.1,46.01,46.04,14269.0,31.9094,31.944,31.8817,31.9025,14269.0
2016-11-03 13:30:00,46.04,46.06,45.9,45.99,11569.0,31.9025,31.9163,31.8055,31.8678,11569.0
2016-11-03 13:35:00,45.98,46.07,45.93,46.07,10575.0,31.8609,31.9233,31.8262,31.9233,10575.0
2016-11-03 13:40:00,46.06,46.16,46.0,46.0,9914.0,31.9163,31.9856,31.8747,31.8747,9914.0
2016-11-03 13:45:00,45.98,46.18,45.97,46.15,10525.0,31.8609,31.9995,31.854,31.9787,10525.0
2016-11-03 13:50:00,46.14,46.19,46.03,46.19,12971.0,31.9718,32.0064,31.8955,32.0064,12971.0
2016-11-03 13:55:00,46.17,46.2,46.04,46.18,11499.0,31.9925,32.0133,31.9025,31.9995,11499.0
2016-11-03 14:00:00,46.15,46.31,46.14,46.3,7057.0,31.9787,32.0896,31.9718,32.0826,7057.0
2016-11-03 14:05:00,46.29,46.29,46.14,46.24,15068.0,32.0757,32.0757,31.9718,32.0411,15068.0
2016-11-03 14:10:00,46.24,46.41,46.17,46.39,16384.0,32.0411,32.1588,31.9925,32.145,16384.0
2016-11-03 14:15:00,46.4,46.41,46.29,46.31,21203.0,32.1519,32.1588,32.0757,32.0896,21203.0
2016-11-03 14:20:00,46.29,46.43,46.24,46.42,11186.0,32.0757,32.1727,32.0411,32.1658,11186.0
2016-11-03 14:25:00,46.42,46.56,46.34,46.55,25326.0,32.1658,32.2628,32.1103,32.2559,25326.0
2016-11-03 14:30:00,46.56,46.59,46.49,46.49,16754.0,32.2628,32.2836,32.2143,32.2143,16754.0
2016-11-03 14:35:00,46.49,46.52,46.35,46.44,12680.0,32.2143,32.2351,32.1173,32.1796,12680.0
2016-11-03 14:40:00,46.42,46.42,46.29,46.34,13991.0,32.1658,32.1658,32.0757,32.1103,13991.0
2016-11-03 14:45:00,46.3,46.35,46.28,46.29,21494.0,32.0826,32.1173,32.0688,32.0757,21494.0
2016-11-03 14:50:00,46.3,46.3,46.15,46.17,16034.0,32.0826,32.0826,31.9787,31.9925,16034.0
2016-11-03 14:55:00,46.17,46.23,46.14,46.22,17950.0,31.9925,32.0341,31.9718,32.0272,17950.0
2016-11-03 15:00:00,46.21,46.22,46.14,46.16,18794.0,32.0203,32.0272,31.9718,31.9856,18794.0
2016-11-03 15:05:00,46.16,46.25,46.16,46.17,22997.0,31.9856,32.048,31.9856,31.9925,22997.0
2016-11-03 15:10:00,46.17,46.25,46.15,46.25,31960.0,31.9925,32.048,31.9787,32.048,31960.0
2016-11-03 15:15:00,46.26,46.27,46.16,46.2,36703.0,32.0549,32.0618,31.9856,32.0133,36703.0
2016-11-03 15:20:00,46.17,46.22,46.15,46.18,21101.0,31.9925,32.0272,31.9787,31.9995,21101.0
2016-11-03 15:25:00,46.18,46.27,46.17,46.25,43000.0,31.9995,32.0618,31.9925,32.048,43000.0
2016-11-03 15:30:00,46.24,46.25,46.14,46.14,36885.0,32.0411,32.048,31.9718,31.9718,36885.0
2016-11-03 15:35:00,46.14,46.21,46.14,46.19,39367.0,31.9718,32.0203,31.9718,32.0064,39367.0
2016-11-03 15:40:00,46.17,46.22,46.1,46.14,40817.0,31.9925,32.0272,31.944,31.9718,40817.0
2016-11-03 15:45:00,46.14,46.26,46.14,46.22,45672.0,31.9718,32.0549,31.9718,32.0272,45672.0
2016-11-03 15:50:00,46.22,46.28,46.13,46.19,75701.0,32.0272,32.0688,31.9648,32.0064,75701.0
2016-11-03 15:55:00,46.19,46.33,46.18,46.3,111951.0,32.0064,32.1034,31.9995,32.0826,111951.0
2016-11-04 09:30:00,45.97,46.11,45.38,45.43,20211.0,31.854,31.951,31.4451,31.4798,20211.0
2016-11-04 09:35:00,45.47,45.95,45.47,45.63,15443.0,31.5075,31.8401,31.5075,31.6184,15443.0
2016-11-04 09:40:00,45.54,45.77,45.51,45.71,9030.0,31.556,31.7154,31.5352,31.6738,9030.0
2016-11-04 09:45:00,45.71,46.12,45.71,45.87,10907.0,31.6738,31.9579,31.6738,31.7847,10907.0
2016-11-04 09:50:00,45.89,46.0,45.71,45.84,22642.0,31.7985,31.8747,31.6738,31.7639,22642.0
2016-11-04 09:55:00,45.86,45.89,45.71,45.74,9475.0,31.7777,31.7985,31.6738,31.6946,9475.0
2016-11-04 10:00:00,45.78,45.8,45.73,45.76,22166.0,31.7223,31.7362,31.6877,31.7084,22166.0
2016-11-04 10:05:00,45.79,45.92,45.75,45.78,11334.0,31.7292,31.8193,31.7015,31.7223,11334.0
2016-11-04 10:10:00,45.8,45.86,45.71,45.72,24549.0,31.7362,31.7777,31.6738,31.6807,24549.0
2016-11-04 10:15:00,45.7,45.74,45.46,45.62,18421.0,31.6669,31.6946,31.5006,31.6114,18421.0
2016-11-04 10:20:00,45.62,45.76,45.62,45.71,21943.0,31.6114,31.7084,31.6114,31.6738,21943.0
2016-11-04 10:25:00,45.7,45.78,45.6,45.71,22117.0,31.6669,31.7223,31.5976,31.6738,22117.0
2016-11-04 10:30:00,45.73,46.11,45.67,45.99,48813.0,31.6877,31.951,31.6461,31.8678,48813.0
2016-11-04 10:35:00,45.99,46.11,45.85,46.11,24167.0,31.8678,31.951,31.7708,31.951,24167.0
2016-11-04 10:40:00,46.12,46.28,45.93,45.95,21587.0,31.9579,32.0688,31.8262,31.8401,21587.0
2016-11-04 10:45:00,45.94,46.01,45.78,45.81,24453.0,31.8332,31.8817,31.7223,31.7431,24453.0
2016-11-04 10:50:00,45.85,45.94,45.77,45.84,9559.0,31.7708,31.8332,31.7154,31.7639,9559.0
2016-11-04 10:55:00,45.8,45.84,45.68,45.69,13873.0,31.7362,31.7639,31.653,31.6599,13873.0
2016-11-04 11:00:00,45.71,46.02,45.68,45.99,24523.0,31.6738,31.8886,31.653,31.8678,24523.0
2016-11-04 11:05:00,45.98,45.99,45.72,45.76,17543.0,31.8609,31.8678,31.6807,31.7084,17543.0
2016-11-04 11:10:00,45.79,46.23,45.79,46.2,24144.0,31.7292,32.0341,31.7292,32.0133,24144.0
2016-11-04 11:15:00,46.21,46.21,45.96,45.96,11889.0,32.0203,32.0203,31.847,31.847,11889.0
2016-11-04 11:20:00,45.96,46.05,45.85,45.98,11204.0,31.847,31.9094,31.7708,31.8609,11204.0
2016-11-04 11:25:00,46.0,46.0,45.88,45.91,9753.0,31.8747,31.8747,31.7916,31.8124,9753.0
2016-11-04 11:30:00,45.91,45.94,45.72,45.89,14774.0,31.8124,31.8332,31.6807,31.7985,14774.0
2016-11-04 11:35:00,45.91,45.95,45.74,45.86,8774.0,31.8124,31.8401,31.6946,31.7777,8774.0
2016-11-04 11:40:00,45.89,46.05,45.89,45.98,14273.0,31.7985,31.9094,31.7985,31.8609,14273.0
2016-11-04 11:45:00,45.97,46.03,45.85,46.0,9683.0,31.854,31.8955,31.7708,31.8747,9683.0
2016-11-04 11:50:00,46.0,46.0,45.8,45.93,7593.0,31.8747,31.8747,31.7362,31.8262,7593.0
2016-11-04 11:55:00,45.95,45.96,45.68,45.79,7829.0,31.8401,31.847,31.653,31.7292,7829.0
2016-11-04 12:00:00,45.84,46.01,45.82,45.94,14775.0,31.7639,31.8817,31.75,31.8332,14775.0
2016-11-04 12:05:00,45.92,46.0,45.81,45.95,6465.0,31.8193,31.8747,31.7431,31.8401,6465.0
2016-11-04 12:10:00,45.96,46.08,45.9,46.08,57773.0,31.847,31.9302,31.8055,31.9302,57773.0
2016-11-04 12:15:00,46.06,46.06,45.85,45.9,19238.0,31.9163,31.9163,31.7708,31.8055,19238.0
2016-11-04 12:20:00,45.88,46.0,45.85,45.95,9145.0,31.7916,31.8747,31.7708,31.8401,9145.0
2016-11-04 12:25:00,45.96,46.0,45.89,45.89,6800.0,31.847,31.8747,31.7985,31.7985,6800.0
2016-11-04 12:30:00,45.92,45.99,45.84,45.91,6865.0,31.8193,31.8678,31.7639,31.8124,6865.0
2016-11-04 12:35:00,45.87,45.92,45.84,45.89,6141.0,31.7847,31.8193,31.7639,31.7985,6141.0
2016-11-04 12:40:00,45.85,45.95,45.84,45.9,7871.0,31.7708,31.8401,31.7639,31.8055,7871.0
2016-11-04 12:45:00,45.9,46.03,45.9,46.01,9993.0,31.8055,31.8955,31.8055,31.8817,9993.0
2016-11-04 12:50:00,45.97,45.97,45.89,45.95,11201.0,31.854,31.854,31.7985,31.8401,11201.0
2016-11-04 12:55:00,45.95,45.97,45.88,45.95,6035.0,31.8401,31.854,31.7916,31.8401,6035.0
2016-11-04 13:00:00,45.95,46.01,45.91,45.92,7282.0,31.8401,31.8817,31.8124,31.8193,7282.0
2016-11-04 13:05:00,45.95,46.01,45.92,46.0,5531.0,31.8401,31.8817,31.8193,31.8747,5531.0
2016-11-04 13:10:00,46.0,46.01,45.92,45.94,7033.0,31.8747,31.8817,31.8193,31.8332,7033.0
2016-11-04 13:15:00,45.92,45.93,45.85,45.91,14512.0,31.8193,31.8262,31.7708,31.8124,14512.0
2016-11-04 13:20:00,45.94,45.96,45.82,45.83,22806.0,31.8332,31.847,31.75,31.7569,22806.0
2016-11-04 13:25:00,45.81,45.85,45.73,45.81,10113.0,31.7431,31.7708,31.6877,31.7431,10113.0
2016-11-04 13:30:00,45.78,45.91,45.78,45.85,3789.0,31.7223,31.8124,31.7223,31.7708,3789.0
2016-11-04 13:35:00,45.84,45.93,45.81,45.9,5201.0,31.7639,31.8262,31.7431,31.8055,5201.0
2016-11-04 13:40:00,45.88,45.92,45.81,45.83,5496.0,31.7916,31.8193,31.7431,31.7569,5496.0
2016-11-04 13:45:00,45.86,45.91,45.85,45.85,6776.0,31.7777,31.8124,31.7708,31.7708,6776.0
2016-11-04 13:50:00,45.86,45.92,45.82,45.86,7900.0,31.7777,31.8193,31.75,31.7777,7900.0
2016-11-04 13:55:00,45.88,45.93,45.86,45.86,4180.0,31.7916,31.8262,31.7777,31.7777,4180.0
2016-11-04 14:00:00,45.88,45.88,45.71,45.75,6857.0,31.7916,31.7916,31.6738,31.7015,6857.0
2016-11-04 14:05:00,45.77,45.78,45.71,45.71,6102.0,31.7154,31.7223,31.6738,31.6738,6102.0
2016-11-04 14:10:00,45.73,45.88,45.73,45.78,9640.0,31.6877,31.7916,31.6877,31.7223,9640.0
2016-11-04 14:15:00,45.76,45.82,45.74,45.79,6420.0,31.7084,31.75,31.6946,31.7292,6420.0
2016-11-04 14:20:00,45.79,45.82,45.72,45.73,7367.0,31.7292,31.75,31.6807,31.6877,7367.0
2016-11-04 14:25:00,45.73,45.81,45.64,45.75,8741.0,31.6877,31.7431,31.6253,31.7015,8741.0
2016-11-04 14:30:00,45.76,45.8,45.71,45.78,6273.0,31.7084,31.7362,31.6738,31.7223,6273.0
2016-11-04 14:35:00,45.77,45.77,45.67,45.72,6863.0,31.7154,31.7154,31.6461,31.6807,6863.0
2016-11-04 14:40:00,45.69,45.76,45.69,45.71,7083.0,31.6599,31.7084,31.6599,31.6738,7083.0
2016-11-04 14:45:00,45.69,45.73,45.6,45.6,10334.0,31.6599,31.6877,31.5976,31.5976,10334.0
2016-11-04 14:50:00,45.62,45.71,45.6,45.64,8010.0,31.6114,31.6738,31.5976,31.6253,8010.0
2016-11-04 14:55:00,45.63,45.68,45.59,45.63,5824.0,31.6184,31.653,31.5906,31.6184,5824.0
2016-11-04 15:00:00,45.58,45.61,45.52,45.53,8493.0,31.5837,31.6045,31.5421,31.5491,8493.0
2016-11-04 15:05:00,45.54,45.56,45.49,45.52,10712.0,31.556,31.5699,31.5214,31.5421,10712.0
2016-11-04 15:10:00,45.52,45.64,45.46,45.49,12471.0,31.5421,31.6253,31.5006,31.5214,12471.0
2016-11-04 15:15:00,45.49,45.7,45.47,45.53,21714.0,31.5214,31.6669,31.5075,31.5491,21714.0
2016-11-04 15:20:00,45.54,45.59,45.49,45.58,12452.0,31.556,31.5906,31.5214,31.5837,12452.0
2016-11-04 15:25:00,45.57,45.65,45.55,45.61,14709.0,31.5768,31.6322,31.5629,31.6045,14709.0
2016-11-04 15:30:00,45.59,45.6,45.47,45.49,18990.0,31.5906,31.5976,31.5075,31.5214,18990.0
2016-11-04 15:35:00,45.49,45.55,45.38,45.5,34567.0,31.5214,31.5629,31.4451,31.5283,34567.0
2016-11-04 15:40:00,45.49,45.55,45.46,45.47,29472.0,31.5214,31.5629,31.5006,31.5075,29472.0
2016-11-04 15:45:00,45.49,45.5,45.42,45.47,33653.0,31.5214,31.5283,31.4728,31.5075,33653.0
2016-11-04 15:50:00,45.47,45.48,45.41,45.42,66623.0,31.5075,31.5144,31.4659,31.4728,66623.0
2016-11-04 15:55:00,45.44,45.45,45.35,45.35,57239.0,31.4867,31.4936,31.4243,31.4243,57239.0
2016-11-07 09:30:00,46.0,46.0,45.6,45.75,30683.0,31.8747,31.8747,31.5976,31.7015,30683.0
2016-11-07 09:35:00,45.73,46.05,45.67,46.05,21837.0,31.6877,31.9094,31.6461,31.9094,21837.0
2016-11-07 09:40:00,45.99,46.16,45.98,46.09,17748.0,31.8678,31.9856,31.8609,31.9371,17748.0
2016-11-07 09:45:00,46.13,46.25,46.08,46.09,14572.0,31.9648,32.048,31.9302,31.9371,14572.0
2016-11-07 09:50:00,46.09,46.25,46.05,46.2,18467.0,31.9371,32.048,31.9094,32.0133,18467.0
2016-11-07 09:55:00,46.23,46.24,46.14,46.18,11562.0,32.0341,32.0411,31.9718,31.9995,11562.0
2016-11-07 10:00:00,46.16,46.18,46.05,46.1,15806.0,31.9856,31.9995,31.9094,31.944,15806.0
2016-11-07 10:05:00,46.11,46.27,46.1,46.27,19839.0,31.951,32.0618,31.944,32.0618,19839.0
2016-11-07 10:10:00,46.29,46.34,46.22,46.32,17204.0,32.0757,32.1103,32.0272,32.0965,17204.0
2016-11-07 10:15:00,46.36,46.51,46.3,46.45,12077.0,32.1242,32.2281,32.0826,32.1866,12077.0
2016-11-07 10:20:00,46.45,46.51,46.41,46.45,10648.0,32.1866,32.2281,32.1588,32.1866,10648.0
2016-11-07 10:25:00,46.45,46.49,46.37,46.46,11038.0,32.1866,32.2143,32.1311,32.1935,11038.0
2016-11-07 10:30:00,46.46,46.53,46.33,46.53,20674.0,32.1935,32.242,32.1034,32.242,20674.0
2016-11-07 10:35:00,46.53,46.58,46.24,46.32,22844.0,32.242,32.2766,32.0411,32.0965,22844.0
2016-11-07 10:40:00,46.34,46.37,46.2,46.23,7054.0,32.1103,32.1311,32.0133,32.0341,7054.0
2016-11-07 10:45:00,46.24,46.25,46.04,46.06,14053.0,32.0411,32.048,31.9025,31.9163,14053.0
2016-11-07 10:50:00,46.05,46.17,45.95,46.13,28006.0,31.9094,31.9925,31.8401,31.9648,28006.0
2016-11-07 10:55:00,46.11,46.33,46.07,46.3,11733.0,31.951,32.1034,31.9233,32.0826,11733.0
2016-11-07 11:00:00,46.33,46.33,46.06,46.1,17322.0,32.1034,32.1034,31.9163,31.944,17322.0
2016-11-07 11:05:00,46.11,46.19,46.07,46.17,10367.0,31.951,32.0064,31.9233,31.9925,10367.0
2016-11-07 11:10:00,46.18,46.39,46.18,46.19,23246.0,31.9995,32.145,31.9995,32.0064,23246.0
2016-11-07 11:15:00,46.18,46.26,46.08,46.2,22692.0,31.9995,32.0549,31.9302,32.0133,22692.0
2016-11-07 11:20:00,46.21,46.24,46.14,46.18,19245.0,32.0203,32.0411,31.9718,31.9995,19245.0
2016-11-07 11:25:00,46.15,46.17,46.05,46.1,19136.0,31.9787,31.9925,31.9094,31.944,19136.0
2016-11-07 11:30:00,46.11,46.17,46.08,46.16,15258.0,31.951,31.9925,31.9302,31.9856,15258.0
2016-11-07 11:35:00,46.15,46.17,46.04,46.1,11278.0,31.9787,31.9925,31.9025,31.944,11278.0
2016-11-07 11:40:00,46.09,46.16,46.08,46.08,11530.0,31.9371,31.9856,31.9302,31.9302,11530.0
2016-11-07 11:45:00,46.08,46.14,46.06,46.06,9802.0,31.9302,31.9718,31.9163,31.9163,9802.0
2016-11-07 11:50:00,46.07,46.17,46.05,46.07,22406.0,31.9233,31.9925,31.9094,31.9233,22406.0
2016-11-07 11:55:00,46.07,46.14,46.06,46.13,8573.0,31.9233,31.9718,31.9163,31.9648,8573.0
2016-11-07 12:00:00,46.15,46.23,46.06,46.06,11347.0,31.9787,32.0341,31.9163,31.9163,11347.0
2016-11-07 12:05:00,46.07,46.18,46.04,46.12,12257.0,31.9233,31.9995,31.9025,31.9579,12257.0
2016-11-07 12:10:00,46.11,46.19,46.11,46.19,48677.0,31.951,32.0064,31.951,32.0064,48677.0
2016-11-07 12:15:00,46.18,46.18,46.03,46.09,14115.0,31.9995,31.9995,31.8955,31.9371,14115.0
2016-11-07 12:20:00,46.12,46.17,46.06,46.11,8429.0,31.9579,31.9925,31.9163,31.951,8429.0
2016-11-07 12:25:00,46.1,46.11,46.01,46.02,6152.0,31.944,31.951,31.8817,31.8886,6152.0
2016-11-07 12:30:00,46.03,46.07,45.97,46.0,12723.0,31.8955,31.9233,31.854,31.8747,12723.0
2016-11-07 12:35:00,45.99,45.99,45.83,45.86,18124.0,31.8678,31.8678,31.7569,31.7777,18124.0
2016-11-07 12:40:00,45.83,45.85,45.76,45.79,15366.0,31.7569,31.7708,31.7084,31.7292,15366.0
2016-11-07 12:45:00,45.8,45.81,45.7,45.76,11600.0,31.7362,31.7431,31.6669,31.7084,11600.0
2016-11-07 12:50:00,45.77,45.85,45.7,45.7,13955.0,31.7154,31.7708,31.6669,31.6669,13955.0
2016-11-07 12:55:00,45.72,45.76,45.68,45.74,12874.0,31.6807,31.7084,31.653,31.6946,12874.0
2016-11-07 13:00:00,45.74,45.78,45.72,45.76,10100.0,31.6946,31.7223,31.6807,31.7084,10100.0
2016-11-07 13:05:00,45.78,45.84,45.78,45.83,10838.0,31.7223,31.7639,31.7223,31.7569,10838.0
2016-11-07 13:10:00,45.84,45.85,45.7,45.71,9879.0,31.7639,31.7708,31.6669,31.6738,9879.0
2016-11-07 13:15:00,45.72,45.73,45.67,45.7,5829.0,31.6807,31.6877,31.6461,31.6669,5829.0
2016-11-07 13:20:00,45.7,45.73,45.66,45.69,6291.0,31.6669,31.6877,31.6392,31.6599,6291.0
2016-11-07 13:25:00,45.68,45.71,45.49,45.49,13611.0,31.653,31.6738,31.5214,31.5214,13611.0
2016-11-07 13:30:00,45.5,45.62,45.49,45.57,11005.0,31.5283,31.6114,31.5214,31.5768,11005.0
2016-11-07 13:35:00,45.55,45.62,45.52,45.52,9514.0,31.5629,31.6114,31.5421,31.5421,9514.0
2016-11-07 13:40:00,45.53,45.56,45.52,45.53,8300.0,31.5491,31.5699,31.5421,31.5491,8300.0
2016-11-07 13:45:00,45.53,45.57,45.5,45.53,16414.0,31.5491,31.5768,31.5283,31.5491,16414.0
2016-11-07 13:50:00,45.54,45.65,45.53,45.64,11121.0,31.556,31.6322,31.5491,31.6253,11121.0
2016-11-07 13:55:00,45.63,45.64,45.56,45.63,13364.0,31.6184,31.6253,31.5699,31.6184,13364.0
2016-11-07 14:00:00,45.61,45.64,45.53,45.58,14696.0,31.6045,31.6253,31.5491,31.5837,14696.0
2016-11-07 14:05:00,45.56,45.57,45.45,45.47,13017.0,31.5699,31.5768,31.4936,31.5075,13017.0
2016-11-07 14:10:00,45.48,45.55,45.44,45.44,16843.0,31.5144,31.5629,31.4867,31.4867,16843.0
2016-11-07 14:15:00,45.45,45.47,45.4,45.44,14687.0,31.4936,31.5075,31.459,31.4867,14687.0
2016-11-07 14:20:00,45.44,45.44,45.34,45.34,7493.0,31.4867,31.4867,31.4174,31.4174,7493.0
2016-11-07 14:25:00,45.34,45.4,45.31,45.38,17762.0,31.4174,31.459,31.3966,31.4451,17762.0
2016-11-07 14:30:00,45.39,45.46,45.38,45.44,17765.0,31.4521,31.5006,31.4451,31.4867,17765.0
2016-11-07 14:35:00,45.44,45.52,45.42,45.52,24491.0,31.4867,31.5421,31.4728,31.5421,24491.0
2016-11-07 14:40:00,45.52,45.52,45.42,45.46,20358.0,31.5421,31.5421,31.4728,31.5006,20358.0
2016-11-07 14:45:00,45.47,45.54,45.47,45.54,32527.0,31.5075,31.556,31.5075,31.556,32527.0
2016-11-07 14:50:00,45.54,45.54,45.5,45.53,7797.0,31.556,31.556,31.5283,31.5491,7797.0
2016-11-07 14:55:00,45.52,45.57,45.51,45.54,13944.0,31.5421,31.5768,31.5352,31.556,13944.0
2016-11-07 15:00:00,45.55,45.63,45.53,45.63,16219.0,31.5629,31.6184,31.5491,31.6184,16219.0
2016-11-07 15:05:00,45.63,45.66,45.6,45.64,17132.0,31.6184,31.6392,31.5976,31.6253,17132.0
2016-11-07 15:10:00,45.61,45.67,45.56,45.61,12483.0,31.6045,31.6461,31.5699,31.6045,12483.0
2016-11-07 15:15:00,45.6,45.65,45.57,45.62,15975.0,31.5976,31.6322,31.5768,31.6114,15975.0
2016-11-07 15:20:00,45.62,45.65,45.56,45.63,17800.0,31.6114,31.6322,31.5699,31.6184,17800.0
2016-11-07 15:25:00,45.65,45.67,45.57,45.57,13963.0,31.6322,31.6461,31.5768,31.5768,13963.0
2016-11-07 15:30:00,45.57,45.61,45.56,45.56,25313.0,31.5768,31.6045,31.5699,31.5699,25313.0
2016-11-07 15:35:00,45.56,45.6,45.55,45.57,28428.0,31.5699,31.5976,31.5629,31.5768,28428.0
2016-11-07 15:40:00,45.57,45.59,45.55,45.55,32638.0,31.5768,31.5906,31.5629,31.5629,32638.0
2016-11-07 15:45:00,45.56,45.64,45.55,45.63,56486.0,31.5699,31.6253,31.5629,31.6184,56486.0
2016-11-07 15:50:00,45.63,45.73,45.62,45.68,48631.0,31.6184,31.6877,31.6114,31.653,48631.0
2016-11-07 15:55:00,45.67,45.8,45.63,45.78,108357.0,31.6461,31.7362,31.6184,31.7223,108357.0
2016-11-08 09:30:00,45.02,45.74,45.02,45.6,12688.0,31.1957,31.6946,31.1957,31.5976,12688.0
2016-11-08 09:35:00,45.68,45.92,45.68,45.9,6719.0,31.653,31.8193,31.653,31.8055,6719.0
2016-11-08 09:40:00,45.86,45.88,45.71,45.73,4486.0,31.7777,31.7916,31.6738,31.6877,4486.0
2016-11-08 09:45:00,45.65,45.78,45.57,45.74,10167.0,31.6322,31.7223,31.5768,31.6946,10167.0
2016-11-08 09:50:00,45.71,45.85,45.67,45.85,9684.0,31.6738,31.7708,31.6461,31.7708,9684.0
2016-11-08 09:55:00,45.88,46.23,45.88,46.06,14100.0,31.7916,32.0341,31.7916,31.9163,14100.0
2016-11-08 10:00:00,46.02,46.16,45.98,46.09,23422.0,31.8886,31.9856,31.8609,31.9371,23422.0
2016-11-08 10:05:00,46.09,46.19,46.01,46.12,5890.0,31.9371,32.0064,31.8817,31.9579,5890.0
2016-11-08 10:10:00,46.11,46.2,46.09,46.13,6802.0,31.951,32.0133,31.9371,31.9648,6802.0
2016-11-08 10:15:00,46.1,46.24,46.1,46.17,7718.0,31.944,32.0411,31.944,31.9925,7718.0
2016-11-08 10:20:00,46.17,46.4,46.15,46.4,5886.0,31.9925,32.1519,31.9787,32.1519,5886.0
2016-11-08 10:25:00,46.39,46.54,46.37,46.45,22350.0,32.145,32.2489,32.1311,32.1866,22350.0
2016-11-08 10:30:00,46.44,46.54,46.4,46.43,9613.0,32.1796,32.2489,32.1519,32.1727,9613.0
2016-11-08 10:35:00,46.43,46.55,46.34,46.52,20884.0,32.1727,32.2559,32.1103,32.2351,20884.0
2016-11-08 10:40:00,46.5,46.55,46.37,46.54,8916.0,32.2212,32.2559,32.1311,32.2489,8916.0
2016-11-08 10:45:00,46.58,46.95,46.56,46.87,25759.0,32.2766,32.533,32.2628,32.4776,25759.0
2016-11-08 10:50:00,46.87,47.02,46.86,46.94,34549.0,32.4776,32.5815,32.4707,32.5261,34549.0
2016-11-08 10:55:00,46.92,47.17,46.91,47.14,33014.0,32.5122,32.6855,32.5053,32.6647,33014.0
2016-11-08 11:00:00,47.17,47.24,47.13,47.19,12737.0,32.6855,32.734,32.6578,32.6993,12737.0
2016-11-08 11:05:00,47.18,47.33,47.18,47.21,16523.0,32.6924,32.7963,32.6924,32.7132,16523.0
2016-11-08 11:10:00,47.22,47.22,47.1,47.14,25867.0,32.7201,32.7201,32.637,32.6647,25867.0
2016-11-08 11:15:00,47.16,47.19,47.09,47.09,13013.0,32.6785,32.6993,32.63,32.63,13013.0
2016-11-08 11:20:00,47.11,47.24,47.07,47.08,10780.0,32.6439,32.734,32.6162,32.6231,10780.0
2016-11-08 11:25:00,47.04,47.1,46.91,46.95,5560.0,32.5954,32.637,32.5053,32.533,5560.0
2016-11-08 11:30:00,46.93,47.12,46.92,47.05,4409.0,32.5192,32.6508,32.5122,32.6023,4409.0
2016-11-08 11:35:00,47.02,47.02,46.83,46.83,6481.0,32.5815,32.5815,32.4499,32.4499,6481.0
2016-11-08 11:40:00,46.87,46.9,46.79,46.82,9058.0,32.4776,32.4984,32.4222,32.4429,9058.0
2016-11-08 11:45:00,46.86,47.01,46.86,46.93,3322.0,32.4707,32.5746,32.4707,32.5192,3322.0
2016-11-08 11:50:00,46.95,46.96,46.81,46.82,6088.0,32.533,32.54,32.436,32.4429,6088.0
2016-11-08 11:55:00,46.85,47.01,46.82,47.01,5644.0,32.4637,32.5746,32.4429,32.5746,5644.0
2016-11-08 12:00:00,47.05,47.1,46.95,46.95,9361.0,32.6023,32.637,32.533,32.533,9361.0
2016-11-08 12:05:00,46.95,47.07,46.95,46.97,7084.0,32.533,32.6162,32.533,32.5469,7084.0
2016-11-08 12:10:00,46.98,47.2,46.98,47.2,7133.0,32.5538,32.7063,32.5538,32.7063,7133.0
2016-11-08 12:15:00,47.17,47.24,47.09,47.19,7287.0,32.6855,32.734,32.63,32.6993,7287.0
2016-11-08 12:20:00,47.13,47.21,47.11,47.16,14955.0,32.6578,32.7132,32.6439,32.6785,14955.0
2016-11-08 12:25:00,47.17,47.23,47.15,47.18,14032.0,32.6855,32.7271,32.6716,32.6924,14032.0
2016-11-08 12:30:00,47.18,47.29,47.16,47.29,12049.0,32.6924,32.7686,32.6785,32.7686,12049.0
2016-11-08 12:35:00,47.29,47.34,47.25,47.25,4908.0,32.7686,32.8033,32.7409,32.7409,4908.0
2016-11-08 12:40:00,47.27,47.34,47.24,47.26,7756.0,32.7548,32.8033,32.734,32.7478,7756.0
2016-11-08 12:45:00,47.24,47.31,47.24,47.27,7558.0,32.734,32.7825,32.734,32.7548,7558.0
2016-11-08 12:50:00,47.26,47.28,47.19,47.27,19980.0,32.7478,32.7617,32.6993,32.7548,19980.0
2016-11-08 12:55:00,47.26,47.38,47.24,47.34,12502.0,32.7478,32.831,32.734,32.8033,12502.0
2016-11-08 13:00:00,47.35,47.41,47.31,47.35,21737.0,32.8102,32.8518,32.7825,32.8102,21737.0
2016-11-08 13:05:00,47.33,47.35,47.13,47.15,13870.0,32.7963,32.8102,32.6578,32.6716,13870.0
2016-11-08 13:10:00,47.16,47.24,47.13,47.16,4770.0,32.6785,32.734,32.6578,32.6785,4770.0
2016-11-08 13:15:00,47.15,47.17,47.04,47.09,6601.0,32.6716,32.6855,32.5954,32.63,6601.0
2016-11-08 13:20:00,47.05,47.2,47.03,47.12,4797.0,32.6023,32.7063,32.5885,32.6508,4797.0
2016-11-08 13:25:00,47.15,47.2,47.14,47.19,5927.0,32.6716,32.7063,32.6647,32.6993,5927.0
2016-11-08 13:30:00,47.19,47.32,47.19,47.3,7372.0,32.6993,32.7894,32.6993,32.7756,7372.0
2016-11-08 13:35:00,47.27,47.33,47.18,47.22,27890.0,32.7548,32.7963,32.6924,32.7201,27890.0
2016-11-08 13:40:00,47.21,47.23,47.16,47.16,3251.0,32.7132,32.7271,32.6785,32.6785,3251.0
2016-11-08 13:45:00,47.16,47.2,47.1,47.11,4541.0,32.6785,32.7063,32.637,32.6439,4541.0
2016-11-08 13:50:00,47.09,47.19,47.06,47.19,13082.0,32.63,32.6993,32.6093,32.6993,13082.0
2016-11-08 13:55:00,47.19,47.21,47.13,47.13,7353.0,32.6993,32.7132,32.6578,32.6578,7353.0
2016-11-08 14:00:00,47.12,47.12,46.97,46.97,5031.0,32.6508,32.6508,32.5469,32.5469,5031.0
2016-11-08 14:05:00,46.95,46.98,46.77,46.78,10164.0,32.533,32.5538,32.4083,32.4152,10164.0
2016-11-08 14:10:00,46.79,46.9,46.77,46.84,10234.0,32.4222,32.4984,32.4083,32.4568,10234.0
2016-11-08 14:15:00,46.85,46.93,46.75,46.91,10778.0,32.4637,32.5192,32.3944,32.5053,10778.0
2016-11-08 14:20:00,46.91,47.03,46.88,47.01,17110.0,32.5053,32.5885,32.4845,32.5746,17110.0
2016-11-08 14:25:00,47.02,47.02,46.89,46.96,8273.0,32.5815,32.5815,32.4915,32.54,8273.0
2016-11-08 14:30:00,46.95,46.95,46.81,46.81,8699.0,32.533,32.533,32.436,32.436,8699.0
2016-11-08 14:35:00,46.82,46.82,46.76,46.78,5121.0,32.4429,32.4429,32.4014,32.4152,5121.0
2016-11-08 14:40:00,46.8,46.84,46.65,46.67,9186.0,32.4291,32.4568,32.3252,32.339,9186.0
2016-11-08 14:45:00,46.68,46.77,46.65,46.77,7170.0,32.3459,32.4083,32.3252,32.4083,7170.0
2016-11-08 14:50:00,46.76,46.78,46.71,46.72,7182.0,32.4014,32.4152,32.3667,32.3737,7182.0
2016-11-08 14:55:00,46.73,46.74,46.61,46.7,6664.0,32.3806,32.3875,32.2974,32.3598,6664.0
2016-11-08 15:00:00,46.7,46.79,46.7,46.76,7928.0,32.3598,32.4222,32.3598,32.4014,7928.0
2016-11-08 15:05:00,46.77,46.87,46.77,46.87,11141.0,32.4083,32.4776,32.4083,32.4776,11141.0
2016-11-08 15:10:00,46.87,46.88,46.8,46.81,10633.0,32.4776,32.4845,32.4291,32.436,10633.0
2016-11-08 15:15:00,46.83,46.94,46.82,46.93,14168.0,32.4499,32.5261,32.4429,32.5192,14168.0
2016-11-08 15:20:00,46.92,46.98,46.91,46.91,11166.0,32.5122,32.5538,32.5053,32.5053,11166.0
2016-11-08 15:25:00,46.91,46.98,46.89,46.98,15148.0,32.5053,32.5538,32.4915,32.5538,15148.0
2016-11-08 15:30:00,46.95,47.1,46.95,47.08,20634.0,32.533,32.637,32.533,32.6231,20634.0
2016-11-08 15:35:00,47.09,47.14,47.0,47.13,17629.0,32.63,32.6647,32.5677,32.6578,17629.0
2016-11-08 15:40:00,47.12,47.13,47.04,47.1,23881.0,32.6508,32.6578,32.5954,32.637,23881.0
2016-11-08 15:45:00,47.11,47.22,47.09,47.19,39033.0,32.6439,32.7201,32.63,32.6993,39033.0
2016-11-08 15:50:00,47.19,47.2,47.03,47.07,63890.0,32.6993,32.7063,32.5885,32.6162,63890.0
2016-11-08 15:55:00,47.07,47.07,46.88,46.92,81286.0,32.6162,32.6162,32.4845,32.5122,81286.0
2016-11-09 09:30:00,46.77,47.65,46.54,47.65,44950.0,32.4083,33.0181,32.2489,33.0181,44950.0
2016-11-09 09:35:00,47.73,48.37,47.72,48.1,51604.0,33.0735,33.517,33.0666,33.3299,51604.0
2016-11-09 09:40:00,48.16,48.19,47.73,48.19,51240.0,33.3715,33.3923,33.0735,33.3923,51240.0
2016-11-09 09:45:00,48.16,48.4,47.98,48.12,23717.0,33.3715,33.5378,33.2467,33.3438,23717.0
2016-11-09 09:50:00,48.11,48.5,48.02,48.48,24331.0,33.3368,33.6071,33.2745,33.5932,24331.0
2016-11-09 09:55:00,48.5,48.75,48.5,48.75,14905.0,33.6071,33.7803,33.6071,33.7803,14905.0
2016-11-09 10:00:00,48.7,48.77,48.61,48.63,23165.0,33.7457,33.7942,33.6833,33.6972,23165.0
2016-11-09 10:05:00,48.64,48.72,48.34,48.34,20868.0,33.7041,33.7595,33.4962,33.4962,20868.0
2016-11-09 10:10:00,48.35,48.38,48.11,48.15,16957.0,33.5031,33.5239,33.3368,33.3645,16957.0
2016-11-09 10:15:00,48.08,48.08,47.81,47.92,13936.0,33.316,33.316,33.1289,33.2052,13936.0
2016-11-09 10:20:00,47.95,48.08,47.84,47.98,24736.0,33.226,33.316,33.1497,33.2467,24736.0
2016-11-09 10:25:00,47.98,48.1,47.96,47.96,22233.0,33.2467,33.3299,33.2329,33.2329,22233.0
2016-11-09 10:30:00,47.98,48.15,47.87,48.06,28215.0,33.2467,33.3645,33.1705,33.3022,28215.0
2016-11-09 10:35:00,48.08,48.13,47.98,48.03,18880.0,33.316,33.3507,33.2467,33.2814,18880.0
2016-11-09 10:40:00,48.05,48.05,47.89,47.89,9438.0,33.2953,33.2953,33.1844,33.1844,9438.0
2016-11-09 10:45:00,47.88,48.06,47.77,47.93,8871.0,33.1775,33.3022,33.1012,33.2121,8871.0
2016-11-09 10:50:00,47.95,48.07,47.83,47.94,6830.0,33.226,33.3091,33.1428,33.219,6830.0
2016-11-09 10:55:00,47.99,48.12,47.95,48.05,12440.0,33.2537,33.3438,33.226,33.2953,12440.0
2016-11-09 11:00:00,48.04,48.12,47.99,47.99,9184.0,33.2883,33.3438,33.2537,33.2537,9184.0
2016-11-09 11:05:00,47.98,48.15,47.94,48.01,14282.0,33.2467,33.3645,33.219,33.2675,14282.0
2016-11-09 11:10:00,47.99,48.06,47.98,48.04,9599.0,33.2537,33.3022,33.2467,33.2883,9599.0
2016-11-09 11:15:00,48.16,48.33,48.15,48.32,8406.0,33.3715,33.4893,33.3645,33.4823,8406.0
2016-11-09 11:20:00,48.31,48.5,48.28,48.41,15021.0,33.4754,33.6071,33.4546,33.5447,15021.0
2016-11-09 11:25:00,48.41,48.51,48.26,48.34,28913.0,33.5447,33.614,33.4408,33.4962,28913.0
2016-11-09 11:30:00,48.34,48.5,48.34,48.46,31848.0,33.4962,33.6071,33.4962,33.5794,31848.0
2016-11-09 11:35:00,48.45,48.64,48.44,48.61,37196.0,33.5724,33.7041,33.5655,33.6833,37196.0
2016-11-09 11:40:00,48.62,48.62,48.38,48.57,18022.0,33.6902,33.6902,33.5239,33.6556,18022.0
2016-11-09 11:45:00,48.59,48.91,48.57,48.91,29799.0,33.6694,33.8912,33.6556,33.8912,29799.0
2016-11-09 11:50:00,48.98,49.03,48.92,49.0,13906.0,33.9397,33.9743,33.8981,33.9535,13906.0
2016-11-09 11:55:00,49.0,49.0,48.61,48.8,17537.0,33.9535,33.9535,33.6833,33.8149,17537.0
2016-11-09 12:00:00,48.81,48.91,48.61,48.61,16109.0,33.8219,33.8912,33.6833,33.6833,16109.0
2016-11-09 12:05:00,48.56,48.61,48.48,48.49,6200.0,33.6486,33.6833,33.5932,33.6001,6200.0
2016-11-09 12:10:00,48.52,48.58,48.48,48.57,5197.0,33.6209,33.6625,33.5932,33.6556,5197.0
2016-11-09 12:15:00,48.61,48.67,48.53,48.56,8606.0,33.6833,33.7249,33.6279,33.6486,8606.0
2016-11-09 12:20:00,48.5,48.62,48.42,48.51,5887.0,33.6071,33.6902,33.5516,33.614,5887.0
2016-11-09 12:25:00,48.47,48.67,48.46,48.67,6348.0,33.5863,33.7249,33.5794,33.7249,6348.0
2016-11-09 12:30:00,48.68,48.75,48.55,48.75,4800.0,33.7318,33.7803,33.6417,33.7803,4800.0
2016-11-09 12:35:00,48.74,48.77,48.57,48.58,5460.0,33.7734,33.7942,33.6556,33.6625,5460.0
2016-11-09 12:40:00,48.57,48.78,48.57,48.78,6564.0,33.6556,33.8011,33.6556,33.8011,6564.0
2016-11-09 12:45:00,48.83,48.89,48.72,48.77,7400.0,33.8357,33.8773,33.7595,33.7942,7400.0
2016-11-09 12:50:00,48.75,48.78,48.7,48.75,6989.0,33.7803,33.8011,33.7457,33.7803,6989.0
2016-11-09 12:55:00,48.8,48.88,48.78,48.81,4900.0,33.8149,33.8704,33.8011,33.8219,4900.0
2016-11-09 13:00:00,48.8,48.91,48.77,48.88,8877.0,33.8149,33.8912,33.7942,33.8704,8877.0
2016-11-09 13:05:00,48.88,49.03,48.88,49.01,24662.0,33.8704,33.9743,33.8704,33.9605,24662.0
2016-11-09 13:10:00,49.01,49.08,48.97,49.04,40014.0,33.9605,34.009,33.9327,33.9813,40014.0
2016-11-09 13:15:00,49.05,49.06,48.97,49.02,12101.0,33.9882,33.9951,33.9327,33.9674,12101.0
2016-11-09 13:20:00,49.02,49.05,48.92,48.92,6491.0,33.9674,33.9882,33.8981,33.8981,6491.0
2016-11-09 13:25:00,48.95,49.07,48.91,49.05,13024.0,33.9189,34.002,33.8912,33.9882,13024.0
2016-11-09 13:30:00,49.04,49.04,48.87,48.94,7045.0,33.9813,33.9813,33.8635,33.912,7045.0
2016-11-09 13:35:00,48.91,48.94,48.83,48.86,5576.0,33.8912,33.912,33.8357,33.8565,5576.0
2016-11-09 13:40:00,48.89,48.91,48.74,48.74,10105.0,33.8773,33.8912,33.7734,33.7734,10105.0
2016-11-09 13:45:00,48.72,48.75,48.57,48.57,12834.0,33.7595,33.7803,33.6556,33.6556,12834.0
2016-11-09 13:50:00,48.58,48.62,48.52,48.62,17749.0,33.6625,33.6902,33.6209,33.6902,17749.0
2016-11-09 13:55:00,48.63,48.65,48.45,48.46,13700.0,33.6972,33.711,33.5724,33.5794,13700.0
2016-11-09 14:00:00,48.46,48.66,48.45,48.55,8101.0,33.5794,33.7179,33.5724,33.6417,8101.0
2016-11-09 14:05:00,48.55,48.61,48.54,48.59,6350.0,33.6417,33.6833,33.6348,33.6694,6350.0
2016-11-09 14:10:00,48.61,48.65,48.56,48.65,4509.0,33.6833,33.711,33.6486,33.711,4509.0
2016-11-09 14:15:00,48.65,48.82,48.59,48.73,10164.0,33.711,33.8288,33.6694,33.7664,10164.0
2016-11-09 14:20:00,48.71,48.87,48.71,48.87,3540.0,33.7526,33.8635,33.7526,33.8635,3540.0
2016-11-09 14:25:00,48.84,48.89,48.65,48.72,6052.0,33.8427,33.8773,33.711,33.7595,6052.0
2016-11-09 14:30:00,48.65,48.75,48.62,48.73,6572.0,33.711,33.7803,33.6902,33.7664,6572.0
2016-11-09 14:35:00,48.72,49.01,48.7,49.01,13702.0,33.7595,33.9605,33.7457,33.9605,13702.0
2016-11-09 14:40:00,49.01,49.05,48.9,48.94,31637.0,33.9605,33.9882,33.8842,33.912,31637.0
2016-11-09 14:45:00,48.94,49.04,48.9,49.0,18546.0,33.912,33.9813,33.8842,33.9535,18546.0
2016-11-09 14:50:00,48.99,49.0,48.78,48.82,30883.0,33.9466,33.9535,33.8011,33.8288,30883.0
2016-11-09 14:55:00,48.82,48.94,48.75,48.86,48211.0,33.8288,33.912,33.7803,33.8565,48211.0
2016-11-09 15:00:00,48.96,48.98,48.85,48.95,26818.0,33.9258,33.9397,33.8496,33.9189,26818.0
2016-11-09 15:05:00,48.98,49.07,48.91,48.99,25956.0,33.9397,34.002,33.8912,33.9466,25956.0
2016-11-09 15:10:00,48.99,49.05,48.87,48.94,56392.0,33.9466,33.9882,33.8635,33.912,56392.0
2016-11-09 15:15:00,48.97,49.06,48.9,49.06,43569.0,33.9327,33.9951,33.8842,33.9951,43569.0
2016-11-09 15:20:00,49.03,49.03,48.84,48.9,45397.0,33.9743,33.9743,33.8427,33.8842,45397.0
2016-11-09 15:25:00,48.86,48.93,48.8,48.84,32469.0,33.8565,33.905,33.8149,33.8427,32469.0
2016-11-09 15:30:00,48.84,48.88,48.66,48.7,33254.0,33.8427,33.8704,33.7179,33.7457,33254.0
2016-11-09 15:35:00,48.69,48.72,48.56,48.6,40961.0,33.7387,33.7595,33.6486,33.6764,40961.0
2016-11-09 15:40:00,48.61,48.74,48.59,48.73,38623.0,33.6833,33.7734,33.6694,33.7664,38623.0
2016-11-09 15:45:00,48.73,48.74,48.42,48.61,62997.0,33.7664,33.7734,33.5516,33.6833,62997.0
2016-11-09 15:50:00,48.6,48.68,48.59,48.61,55645.0,33.6764,33.7318,33.6694,33.6833,55645.0
2016-11-09 15:55:00,48.61,48.63,48.53,48.56,90729.0,33.6833,33.6972,33.6279,33.6486,90729.0
2016-11-10 09:30:00,48.61,49.0,48.42,48.44,24496.0,33.6833,33.9535,33.5516,33.5655,24496.0
2016-11-10 09:35:00,48.58,48.82,48.45,48.7,13715.0,33.6625,33.8288,33.5724,33.7457,13715.0
2016-11-10 09:40:00,48.74,49.23,48.69,49.08,20672.0,33.7734,34.1129,33.7387,34.009,20672.0
2016-11-10 09:45:00,49.1,49.36,49.02,49.05,16565.0,34.0228,34.203,33.9674,33.9882,16565.0
2016-11-10 09:50:00,49.03,49.04,48.84,48.92,11950.0,33.9743,33.9813,33.8427,33.8981,11950.0
2016-11-10 09:55:00,48.86,48.88,48.56,48.65,11288.0,33.8565,33.8704,33.6486,33.711,11288.0
2016-11-10 10:00:00,48.69,48.83,48.31,48.31,16678.0,33.7387,33.8357,33.4754,33.4754,16678.0
2016-11-10 10:05:00,48.26,48.6,48.26,48.48,14500.0,33.4408,33.6764,33.4408,33.5932,14500.0
2016-11-10 10:10:00,48.48,48.51,48.33,48.36,16679.0,33.5932,33.614,33.4893,33.5101,16679.0
2016-11-10 10:15:00,48.34,48.47,48.11,48.11,25472.0,33.4962,33.5863,33.3368,33.3368,25472.0
2016-11-10 10:20:00,48.17,48.42,48.14,48.29,14942.0,33.3784,33.5516,33.3576,33.4616,14942.0
2016-11-10 10:25:00,48.31,48.38,48.26,48.27,16622.0,33.4754,33.5239,33.4408,33.4477,16622.0
2016-11-10 10:30:00,48.28,48.3,48.06,48.2,53194.0,33.4546,33.4685,33.3022,33.3992,53194.0
2016-11-10 10:35:00,48.2,48.3,48.1,48.25,59835.0,33.3992,33.4685,33.3299,33.4338,59835.0
2016-11-10 10:40:00,48.22,48.31,48.2,48.25,15567.0,33.4131,33.4754,33.3992,33.4338,15567.0
2016-11-10 10:45:00,48.34,48.4,48.24,48.29,17278.0,33.4962,33.5378,33.4269,33.4616,17278.0
2016-11-10 10:50:00,48.33,48.56,48.33,48.46,13657.0,33.4893,33.6486,33.4893,33.5794,13657.0
2016-11-10 10:55:00,48.5,48.52,48.24,48.25,11728.0,33.6071,33.6209,33.4269,33.4338,11728.0
2016-11-10 11:00:00,48.25,48.35,48.06,48.09,18699.0,33.4338,33.5031,33.3022,33.323,18699.0
2016-11-10 11:05:00,48.1,48.32,48.07,48.17,17301.0,33.3299,33.4823,33.3091,33.3784,17301.0
2016-11-10 11:10:00,48.17,48.18,47.85,47.88,16405.0,33.3784,33.3853,33.1567,33.1775,16405.0
2016-11-10 11:15:00,47.95,48.35,47.95,48.35,16876.0,33.226,33.5031,33.226,33.5031,16876.0
2016-11-10 11:20:00,48.35,48.6,48.25,48.54,18899.0,33.5031,33.6764,33.4338,33.6348,18899.0
2016-11-10 11:25:00,48.55,48.6,48.48,48.5,17010.0,33.6417,33.6764,33.5932,33.6071,17010.0
2016-11-10 11:30:00,48.56,48.66,48.4,48.65,10400.0,33.6486,33.7179,33.5378,33.711,10400.0
2016-11-10 11:35:00,48.63,49.07,48.59,49.07,76213.0,33.6972,34.002,33.6694,34.002,76213.0
2016-11-10 11:40:00,49.12,49.32,49.02,49.24,44477.0,34.0367,34.1753,33.9674,34.1198,44477.0
2016-11-10 11:45:00,49.29,49.45,49.21,49.25,29200.0,34.1545,34.2654,34.0991,34.1268,29200.0
2016-11-10 11:50:00,49.22,49.37,49.16,49.37,24799.0,34.106,34.2099,34.0644,34.2099,24799.0
2016-11-10 11:55:00,49.37,49.45,49.35,49.4,28975.0,34.2099,34.2654,34.1961,34.2307,28975.0
2016-11-10 12:00:00,49.39,49.42,49.09,49.14,24581.0,34.2238,34.2446,34.0159,34.0505,24581.0
2016-11-10 12:05:00,49.15,49.25,49.02,49.02,17490.0,34.0575,34.1268,33.9674,33.9674,17490.0
2016-11-10 12:10:00,49.03,49.23,49.03,49.12,24872.0,33.9743,34.1129,33.9743,34.0367,24872.0
2016-11-10 12:15:00,49.12,49.23,49.05,49.17,23072.0,34.0367,34.1129,33.9882,34.0713,23072.0
2016-11-10 12:20:00,49.17,49.22,49.07,49.07,22486.0,34.0713,34.106,34.002,34.002,22486.0
2016-11-10 12:25:00,49.08,49.14,49.02,49.12,11910.0,34.009,34.0505,33.9674,34.0367,11910.0
2016-11-10 12:30:00,49.13,49.15,48.86,48.86,10438.0,34.0436,34.0575,33.8565,33.8565,10438.0
2016-11-10 12:35:00,48.88,48.93,48.74,48.75,8480.0,33.8704,33.905,33.7734,33.7803,8480.0
2016-11-10 12:40:00,48.77,49.02,48.72,48.97,11802.0,33.7942,33.9674,33.7595,33.9327,11802.0
2016-11-10 12:45:00,49.01,49.08,49.0,49.06,7444.0,33.9605,34.009,33.9535,33.9951,7444.0
2016-11-10 12:50:00,49.07,49.2,49.04,49.19,11591.0,34.002,34.0921,33.9813,34.0852,11591.0
2016-11-10 12:55:00,49.15,49.16,49.01,49.09,18912.0,34.0575,34.0644,33.9605,34.0159,18912.0
2016-11-10 13:00:00,49.09,49.17,49.06,49.09,11167.0,34.0159,34.0713,33.9951,34.0159,11167.0
2016-11-10 13:05:00,49.08,49.16,49.07,49.16,6418.0,34.009,34.0644,34.002,34.0644,6418.0
2016-11-10 13:10:00,49.14,49.18,49.02,49.05,12080.0,34.0505,34.0783,33.9674,33.9882,12080.0
2016-11-10 13:15:00,49.04,49.15,49.01,49.08,15862.0,33.9813,34.0575,33.9605,34.009,15862.0
2016-11-10 13:20:00,49.07,49.17,49.05,49.07,14891.0,34.002,34.0713,33.9882,34.002,14891.0
2016-11-10 13:25:00,49.06,49.25,49.02,49.22,17583.0,33.9951,34.1268,33.9674,34.106,17583.0
2016-11-10 13:30:00,49.23,49.24,49.11,49.2,7097.0,34.1129,34.1198,34.0298,34.0921,7097.0
2016-11-10 13:35:00,49.22,49.34,49.22,49.23,20259.0,34.106,34.1891,34.106,34.1129,20259.0
2016-11-10 13:40:00,49.2,49.23,49.07,49.08,10425.0,34.0921,34.1129,34.002,34.009,10425.0
2016-11-10 13:45:00,49.08,49.21,49.06,49.14,27404.0,34.009,34.0991,33.9951,34.0505,27404.0
2016-11-10 13:50:00,49.14,49.14,48.98,49.04,20600.0,34.0505,34.0505,33.9397,33.9813,20600.0
2016-11-10 13:55:00,49.03,49.1,48.98,49.04,9972.0,33.9743,34.0228,33.9397,33.9813,9972.0
2016-11-10 14:00:00,49.04,49.06,48.98,49.03,14641.0,33.9813,33.9951,33.9397,33.9743,14641.0
2016-11-10 14:05:00,49.03,49.03,48.88,48.95,12967.0,33.9743,33.9743,33.8704,33.9189,12967.0
2016-11-10 14:10:00,48.96,49.03,48.91,48.95,10112.0,33.9258,33.9743,33.8912,33.9189,10112.0
2016-11-10 14:15:00,48.92,48.92,48.81,48.91,13723.0,33.8981,33.8981,33.8219,33.8912,13723.0
2016-11-10 14:20:00,48.91,48.93,48.86,48.89,15971.0,33.8912,33.905,33.8565,33.8773,15971.0
2016-11-10 14:25:00,48.88,48.91,48.82,48.82,11021.0,33.8704,33.8912,33.8288,33.8288,11021.0
2016-11-10 14:30:00,48.81,48.83,48.58,48.61,26018.0,33.8219,33.8357,33.6625,33.6833,26018.0
2016-11-10 14:35:00,48.62,48.63,48.51,48.57,13682.0,33.6902,33.6972,33.614,33.6556,13682.0
2016-11-10 14:40:00,48.6,48.62,48.46,48.46,25358.0,33.6764,33.6902,33.5794,33.5794,25358.0
2016-11-10 14:45:00,48.48,48.52,48.36,48.37,16471.0,33.5932,33.6209,33.5101,33.517,16471.0
2016-11-10 14:50:00,48.36,48.39,48.26,48.26,15953.0,33.5101,33.5308,33.4408,33.4408,15953.0
2016-11-10 14:55:00,48.25,48.25,48.04,48.15,27168.0,33.4338,33.4338,33.2883,33.3645,27168.0
2016-11-10 15:00:00,48.16,48.36,48.15,48.36,14642.0,33.3715,33.5101,33.3645,33.5101,14642.0
2016-11-10 15:05:00,48.34,48.38,48.33,48.37,7413.0,33.4962,33.5239,33.4893,33.517,7413.0
2016-11-10 15:10:00,48.36,48.36,48.28,48.33,9500.0,33.5101,33.5101,33.4546,33.4893,9500.0
2016-11-10 15:15:00,48.34,48.36,48.24,48.28,17273.0,33.4962,33.5101,33.4269,33.4546,17273.0
2016-11-10 15:20:00,48.27,48.37,48.25,48.3,12667.0,33.4477,33.517,33.4338,33.4685,12667.0
2016-11-10 15:25:00,48.3,48.46,48.29,48.36,17348.0,33.4685,33.5794,33.4616,33.5101,17348.0
2016-11-10 15:30:00,48.36,48.37,48.28,48.32,19849.0,33.5101,33.517,33.4546,33.4823,19849.0
2016-11-10 15:35:00,48.33,48.35,48.15,48.23,21676.0,33.4893,33.5031,33.3645,33.42,21676.0
2016-11-10 15:40:00,48.24,48.27,48.21,48.27,22508.0,33.4269,33.4477,33.4061,33.4477,22508.0
2016-11-10 15:45:00,48.27,48.37,48.15,48.31,36128.0,33.4477,33.517,33.3645,33.4754,36128.0
2016-11-10 15:50:00,48.3,48.3,48.21,48.23,37182.0,33.4685,33.4685,33.4061,33.42,37182.0
2016-11-10 15:55:00,48.23,48.24,47.92,48.02,127136.0,33.42,33.4269,33.2052,33.2745,127136.0
2016-11-11 09:30:00,46.96,47.74,46.96,47.42,20204.0,32.54,33.0804,32.54,32.8587,20204.0
2016-11-11 09:35:00,47.74,47.74,46.88,46.88,23618.0,33.0804,33.0804,32.4845,32.4845,23618.0
2016-11-11 09:40:00,47.0,47.0,46.65,46.73,42800.0,32.5677,32.5677,32.3252,32.3806,42800.0
2016-11-11 09:45:00,46.73,46.78,46.49,46.55,64995.0,32.3806,32.4152,32.2143,32.2559,64995.0
2016-11-11 09:50:00,46.52,46.73,46.51,46.64,51945.0,32.2351,32.3806,32.2281,32.3182,51945.0
2016-11-11 09:55:00,46.65,46.68,46.44,46.64,17607.0,32.3252,32.3459,32.1796,32.3182,17607.0
2016-11-11 10:00:00,46.66,46.83,46.56,46.63,17495.0,32.3321,32.4499,32.2628,32.3113,17495.0
2016-11-11 10:05:00,46.65,46.97,46.65,46.93,21377.0,32.3252,32.5469,32.3252,32.5192,21377.0
2016-11-11 10:10:00,46.93,46.94,46.67,46.79,15131.0,32.5192,32.5261,32.339,32.4222,15131.0
2016-11-11 10:15:00,46.77,47.01,46.66,46.72,17950.0,32.4083,32.5746,32.3321,32.3737,17950.0
2016-11-11 10:20:00,46.7,46.9,46.67,46.9,32497.0,32.3598,32.4984,32.339,32.4984,32497.0
2016-11-11 10:25:00,46.88,46.88,46.56,46.73,21796.0,32.4845,32.4845,32.2628,32.3806,21796.0
2016-11-11 10:30:00,46.71,46.98,46.61,46.87,14752.0,32.3667,32.5538,32.2974,32.4776,14752.0
2016-11-11 10:35:00,46.83,46.83,46.63,46.63,15085.0,32.4499,32.4499,32.3113,32.3113,15085.0
2016-11-11 10:40:00,46.57,46.67,46.56,46.58,29775.0,32.2697,32.339,32.2628,32.2766,29775.0
2016-11-11 10:45:00,46.59,46.61,46.44,46.49,46924.0,32.2836,32.2974,32.1796,32.2143,46924.0
2016-11-11 10:50:00,46.48,46.67,46.43,46.67,15652.0,32.2074,32.339,32.1727,32.339,15652.0
2016-11-11 10:55:00,46.66,46.66,46.43,46.6,14310.0,32.3321,32.3321,32.1727,32.2905,14310.0
2016-11-11 11:00:00,46.56,46.77,46.45,46.74,38395.0,32.2628,32.4083,32.1866,32.3875,38395.0
2016-11-11 11:05:00,46.72,46.83,46.68,46.68,10301.0,32.3737,32.4499,32.3459,32.3459,10301.0
2016-11-11 11:10:00,46.63,46.64,46.49,46.56,13028.0,32.3113,32.3182,32.2143,32.2628,13028.0
2016-11-11 11:15:00,46.51,46.53,46.34,46.48,15414.0,32.2281,32.242,32.1103,32.2074,15414.0
2016-11-11 11:20:00,46.48,46.58,46.4,46.41,20537.0,32.2074,32.2766,32.1519,32.1588,20537.0
2016-11-11 11:25:00,46.43,46.58,46.38,46.51,16773.0,32.1727,32.2766,32.1381,32.2281,16773.0
2016-11-11 11:30:00,46.55,46.78,46.51,46.73,13370.0,32.2559,32.4152,32.2281,32.3806,13370.0
2016-11-11 11:35:00,46.75,46.87,46.65,46.77,14133.0,32.3944,32.4776,32.3252,32.4083,14133.0
2016-11-11 11:40:00,46.8,46.94,46.79,46.93,13379.0,32.4291,32.5261,32.4222,32.5192,13379.0
2016-11-11 11:45:00,46.89,46.94,46.77,46.79,11897.0,32.4915,32.5261,32.4083,32.4222,11897.0
2016-11-11 11:50:00,46.8,47.03,46.78,46.99,24582.0,32.4291,32.5885,32.4152,32.5607,24582.0
2016-11-11 11:55:00,47.02,47.05,46.94,47.02,9431.0,32.5815,32.6023,32.5261,32.5815,9431.0
2016-11-11 12:00:00,47.04,47.1,47.01,47.1,8662.0,32.5954,32.637,32.5746,32.637,8662.0
2016-11-11 12:05:00,47.12,47.27,46.98,47.27,50730.0,32.6508,32.7548,32.5538,32.7548,50730.0
2016-11-11 12:10:00,47.26,47.38,47.17,47.37,13056.0,32.7478,32.831,32.6855,32.8241,13056.0
2016-11-11 12:15:00,47.37,47.66,47.34,47.53,16331.0,32.8241,33.025,32.8033,32.9349,16331.0
2016-11-11 12:20:00,47.52,47.59,47.32,47.35,8997.0,32.928,32.9765,32.7894,32.8102,8997.0
2016-11-11 12:25:00,47.3,47.61,47.3,47.59,5858.0,32.7756,32.9904,32.7756,32.9765,5858.0
2016-11-11 12:30:00,47.61,47.67,47.47,47.5,13950.0,32.9904,33.0319,32.8934,32.9141,13950.0
2016-11-11 12:35:00,47.48,47.5,47.41,47.45,12298.0,32.9003,32.9141,32.8518,32.8795,12298.0
2016-11-11 12:40:00,47.48,47.48,47.35,47.37,14486.0,32.9003,32.9003,32.8102,32.8241,14486.0
2016-11-11 12:45:00,47.39,47.45,47.38,47.43,12878.0,32.8379,32.8795,32.831,32.8656,12878.0
2016-11-11 12:50:00,47.44,47.44,47.28,47.3,18229.0,32.8726,32.8726,32.7617,32.7756,18229.0
2016-11-11 12:55:00,47.27,47.28,47.21,47.24,4898.0,32.7548,32.7617,32.7132,32.734,4898.0
2016-11-11 13:00:00,47.25,47.36,47.24,47.28,10712.0,32.7409,32.8171,32.734,32.7617,10712.0
2016-11-11 13:05:00,47.27,47.29,47.2,47.29,10849.0,32.7548,32.7686,32.7063,32.7686,10849.0
2016-11-11 13:10:00,47.28,47.3,47.18,47.25,8968.0,32.7617,32.7756,32.6924,32.7409,8968.0
2016-11-11 13:15:00,47.27,47.31,47.22,47.27,11922.0,32.7548,32.7825,32.7201,32.7548,11922.0
2016-11-11 13:20:00,47.28,47.4,47.22,47.36,12423.0,32.7617,32.8448,32.7201,32.8171,12423.0
2016-11-11 13:25:00,47.36,47.49,47.32,47.44,14759.0,32.8171,32.9072,32.7894,32.8726,14759.0
2016-11-11 13:30:00,47.46,47.51,47.35,47.36,20199.0,32.8864,32.9211,32.8102,32.8171,20199.0
2016-11-11 13:35:00,47.34,47.43,47.28,47.36,9387.0,32.8033,32.8656,32.7617,32.8171,9387.0
2016-11-11 13:40:00,47.36,47.52,47.28,47.46,11215.0,32.8171,32.928,32.7617,32.8864,11215.0
2016-11-11 13:45:00,47.47,47.61,47.47,47.61,9381.0,32.8934,32.9904,32.8934,32.9904,9381.0
2016-11-11 13:50:00,47.62,47.74,47.53,47.74,6064.0,32.9973,33.0804,32.9349,33.0804,6064.0
2016-11-11 13:55:00,47.72,47.72,47.61,47.65,8158.0,33.0666,33.0666,32.9904,33.0181,8158.0
2016-11-11 14:00:00,47.62,47.66,47.49,47.49,9365.0,32.9973,33.025,32.9072,32.9072,9365.0
2016-11-11 14:05:00,47.5,47.68,47.45,47.67,14834.0,32.9141,33.0389,32.8795,33.0319,14834.0
2016-11-11 14:10:00,47.67,47.72,47.63,47.72,10254.0,33.0319,33.0666,33.0042,33.0666,10254.0
2016-11-11 14:15:00,47.72,47.76,47.68,47.76,5800.0,33.0666,33.0943,33.0389,33.0943,5800.0
2016-11-11 14:20:00,47.76,47.76,47.56,47.59,10092.0,33.0943,33.0943,32.9557,32.9765,10092.0
2016-11-11 14:25:00,47.58,47.65,47.51,47.56,11842.0,32.9696,33.0181,32.9211,32.9557,11842.0
2016-11-11 14:30:00,47.56,47.56,47.45,47.48,9203.0,32.9557,32.9557,32.8795,32.9003,9203.0
2016-11-11 14:35:00,47.48,47.53,47.41,47.48,12552.0,32.9003,32.9349,32.8518,32.9003,12552.0
2016-11-11 14:40:00,47.5,47.6,47.48,47.6,9007.0,32.9141,32.9834,32.9003,32.9834,9007.0
2016-11-11 14:45:00,47.57,47.58,47.39,47.45,12998.0,32.9626,32.9696,32.8379,32.8795,12998.0
2016-11-11 14:50:00,47.43,47.55,47.43,47.52,8730.0,32.8656,32.9488,32.8656,32.928,8730.0
2016-11-11 14:55:00,47.54,47.59,47.43,47.55,20460.0,32.9419,32.9765,32.8656,32.9488,20460.0
2016-11-11 15:00:00,47.52,47.78,47.52,47.72,26455.0,32.928,33.1082,32.928,33.0666,26455.0
2016-11-11 15:05:00,47.75,47.8,47.69,47.69,9912.0,33.0874,33.122,33.0458,33.0458,9912.0
2016-11-11 15:10:00,47.69,47.8,47.64,47.75,14395.0,33.0458,33.122,33.0112,33.0874,14395.0
2016-11-11 15:15:00,47.73,47.84,47.73,47.82,18955.0,33.0735,33.1497,33.0735,33.1359,18955.0
2016-11-11 15:20:00,47.83,47.96,47.78,47.96,24799.0,33.1428,33.2329,33.1082,33.2329,24799.0
2016-11-11 15:25:00,47.97,48.08,47.89,47.99,41984.0,33.2398,33.316,33.1844,33.2537,41984.0
2016-11-11 15:30:00,47.98,48.08,47.95,47.99,17907.0,33.2467,33.316,33.226,33.2537,17907.0
2016-11-11 15:35:00,47.98,47.99,47.93,47.93,24734.0,33.2467,33.2537,33.2121,33.2121,24734.0
2016-11-11 15:40:00,47.95,48.1,47.95,48.08,40263.0,33.226,33.3299,33.226,33.316,40263.0
2016-11-11 15:45:00,48.08,48.2,48.07,48.13,44038.0,33.316,33.3992,33.3091,33.3507,44038.0
2016-11-11 15:50:00,48.14,48.19,48.11,48.17,45597.0,33.3576,33.3923,33.3368,33.3784,45597.0
2016-11-11 15:55:00,48.17,48.19,48.08,48.13,91412.0,33.3784,33.3923,33.316,33.3507,91412.0
2016-11-14 09:30:00,48.05,48.9,48.05,48.7,18936.0,33.2953,33.8842,33.2953,33.7457,18936.0
2016-11-14 09:35:00,48.74,48.87,48.1,48.1,15411.0,33.7734,33.8635,33.3299,33.3299,15411.0
2016-11-14 09:40:00,48.15,48.44,48.15,48.38,10145.0,33.3645,33.5655,33.3645,33.5239,10145.0
2016-11-14 09:45:00,48.43,48.45,48.21,48.33,9990.0,33.5586,33.5724,33.4061,33.4893,9990.0
2016-11-14 09:50:00,48.35,48.41,48.27,48.3,9796.0,33.5031,33.5447,33.4477,33.4685,9796.0
2016-11-14 09:55:00,48.25,48.26,47.94,47.96,9382.0,33.4338,33.4408,33.219,33.2329,9382.0
2016-11-14 10:00:00,47.95,48.16,47.92,47.92,19285.0,33.226,33.3715,33.2052,33.2052,19285.0
2016-11-14 10:05:00,47.89,48.09,47.89,47.94,13434.0,33.1844,33.323,33.1844,33.219,13434.0
2016-11-14 10:10:00,47.96,48.18,47.92,48.13,12967.0,33.2329,33.3853,33.2052,33.3507,12967.0
2016-11-14 10:15:00,48.08,48.32,48.0,48.31,15131.0,33.316,33.4823,33.2606,33.4754,15131.0
2016-11-14 10:20:00,48.29,48.32,48.13,48.21,6800.0,33.4616,33.4823,33.3507,33.4061,6800.0
2016-11-14 10:25:00,48.16,48.26,48.11,48.16,21663.0,33.3715,33.4408,33.3368,33.3715,21663.0
2016-11-14 10:30:00,48.18,48.25,48.06,48.2,22661.0,33.3853,33.4338,33.3022,33.3992,22661.0
2016-11-14 10:35:00,48.23,48.39,48.2,48.32,19905.0,33.42,33.5308,33.3992,33.4823,19905.0
2016-11-14 10:40:00,48.34,48.42,48.29,48.33,9914.0,33.4962,33.5516,33.4616,33.4893,9914.0
2016-11-14 10:45:00,48.3,48.43,48.3,48.4,9434.0,33.4685,33.5586,33.4685,33.5378,9434.0
2016-11-14 10:50:00,48.44,48.55,48.4,48.53,8080.0,33.5655,33.6417,33.5378,33.6279,8080.0
2016-11-14 10:55:00,48.48,48.51,48.29,48.3,12123.0,33.5932,33.614,33.4616,33.4685,12123.0
2016-11-14 11:00:00,48.32,48.38,48.17,48.17,12375.0,33.4823,33.5239,33.3784,33.3784,12375.0
2016-11-14 11:05:00,48.16,48.29,48.13,48.25,10728.0,33.3715,33.4616,33.3507,33.4338,10728.0
2016-11-14 11:10:00,48.2,48.48,48.2,48.46,15077.0,33.3992,33.5932,33.3992,33.5794,15077.0
2016-11-14 11:15:00,48.48,48.58,48.47,48.53,27494.0,33.5932,33.6625,33.5863,33.6279,27494.0
2016-11-14 11:20:00,48.5,48.52,48.36,48.42,16764.0,33.6071,33.6209,33.5101,33.5516,16764.0
2016-11-14 11:25:00,48.41,48.41,48.2,48.2,38920.0,33.5447,33.5447,33.3992,33.3992,38920.0
2016-11-14 11:30:00,48.22,48.22,47.85,47.85,36764.0,33.4131,33.4131,33.1567,33.1567,36764.0
2016-11-14 11:35:00,47.85,47.95,47.84,47.89,21817.0,33.1567,33.226,33.1497,33.1844,21817.0
2016-11-14 11:40:00,47.87,47.88,47.74,47.79,8673.0,33.1705,33.1775,33.0804,33.1151,8673.0
2016-11-14 11:45:00,47.77,47.81,47.68,47.75,24931.0,33.1012,33.1289,33.0389,33.0874,24931.0
2016-11-14 11:50:00,47.77,47.82,47.72,47.76,10664.0,33.1012,33.1359,33.0666,33.0943,10664.0
2016-11-14 11:55:00,47.7,47.7,47.55,47.55,8530.0,33.0527,33.0527,32.9488,32.9488,8530.0
2016-11-14 12:00:00,47.56,47.84,47.55,47.79,11212.0,32.9557,33.1497,32.9488,33.1151,11212.0
2016-11-14 12:05:00,47.81,47.93,47.77,47.87,8203.0,33.1289,33.2121,33.1012,33.1705,8203.0
2016-11-14 12:10:00,47.84,47.9,47.81,47.9,7101.0,33.1497,33.1913,33.1289,33.1913,7101.0
2016-11-14 12:15:00,47.87,47.87,47.75,47.79,8031.0,33.1705,33.1705,33.0874,33.1151,8031.0
2016-11-14 12:20:00,47.76,47.92,47.74,47.81,11339.0,33.0943,33.2052,33.0804,33.1289,11339.0
2016-11-14 12:25:00,47.79,47.85,47.72,47.8,56280.0,33.1151,33.1567,33.0666,33.122,56280.0
2016-11-14 12:30:00,47.84,47.87,47.71,47.8,32305.0,33.1497,33.1705,33.0597,33.122,32305.0
2016-11-14 12:35:00,47.81,48.1,47.81,48.1,6900.0,33.1289,33.3299,33.1289,33.3299,6900.0
2016-11-14 12:40:00,48.1,48.13,48.0,48.02,6079.0,33.3299,33.3507,33.2606,33.2745,6079.0
2016-11-14 12:45:00,48.02,48.08,48.01,48.03,7207.0,33.2745,33.316,33.2675,33.2814,7207.0
2016-11-14 12:50:00,48.06,48.12,48.0,48.12,9547.0,33.3022,33.3438,33.2606,33.3438,9547.0
2016-11-14 12:55:00,48.11,48.24,48.02,48.19,13455.0,33.3368,33.4269,33.2745,33.3923,13455.0
2016-11-14 13:00:00,48.21,48.27,48.14,48.22,8960.0,33.4061,33.4477,33.3576,33.4131,8960.0
2016-11-14 13:05:00,48.17,48.4,48.11,48.4,8568.0,33.3784,33.5378,33.3368,33.5378,8568.0
2016-11-14 13:10:00,48.39,48.41,48.34,48.4,6882.0,33.5308,33.5447,33.4962,33.5378,6882.0
2016-11-14 13:15:00,48.38,48.44,48.33,48.35,11679.0,33.5239,33.5655,33.4893,33.5031,11679.0
2016-11-14 13:20:00,48.36,48.41,48.31,48.34,4062.0,33.5101,33.5447,33.4754,33.4962,4062.0
2016-11-14 13:25:00,48.32,48.4,48.25,48.35,8125.0,33.4823,33.5378,33.4338,33.5031,8125.0
2016-11-14 13:30:00,48.37,48.45,48.33,48.33,8695.0,33.517,33.5724,33.4893,33.4893,8695.0
2016-11-14 13:35:00,48.34,48.34,48.26,48.34,5137.0,33.4962,33.4962,33.4408,33.4962,5137.0
2016-11-14 13:40:00,48.31,48.39,48.31,48.36,4145.0,33.4754,33.5308,33.4754,33.5101,4145.0
2016-11-14 13:45:00,48.4,48.52,48.28,48.52,20192.0,33.5378,33.6209,33.4546,33.6209,20192.0
2016-11-14 13:50:00,48.55,48.58,48.45,48.58,16171.0,33.6417,33.6625,33.5724,33.6625,16171.0
2016-11-14 13:55:00,48.59,48.6,48.46,48.52,12854.0,33.6694,33.6764,33.5794,33.6209,12854.0
2016-11-14 14:00:00,48.53,48.53,48.39,48.39,7953.0,33.6279,33.6279,33.5308,33.5308,7953.0
2016-11-14 14:05:00,48.39,48.44,48.36,48.43,9712.0,33.5308,33.5655,33.5101,33.5586,9712.0
2016-11-14 14:10:00,48.4,48.53,48.37,48.48,11686.0,33.5378,33.6279,33.517,33.5932,11686.0
2016-11-14 14:15:00,48.47,48.48,48.38,48.47,18465.0,33.5863,33.5932,33.5239,33.5863,18465.0
2016-11-14 14:20:00,48.46,48.47,48.32,48.44,16641.0,33.5794,33.5863,33.4823,33.5655,16641.0
2016-11-14 14:25:00,48.44,48.45,48.22,48.22,13451.0,33.5655,33.5724,33.4131,33.4131,13451.0
2016-11-14 14:30:00,48.23,48.25,48.15,48.19,14074.0,33.42,33.4338,33.3645,33.3923,14074.0
2016-11-14 14:35:00,48.2,48.27,48.19,48.27,5680.0,33.3992,33.4477,33.3923,33.4477,5680.0
2016-11-14 14:40:00,48.25,48.34,48.21,48.27,13476.0,33.4338,33.4962,33.4061,33.4477,13476.0
2016-11-14 14:45:00,48.26,48.36,48.26,48.31,10973.0,33.4408,33.5101,33.4408,33.4754,10973.0
2016-11-14 14:50:00,48.32,48.37,48.28,48.29,10923.0,33.4823,33.517,33.4546,33.4616,10923.0
2016-11-14 14:55:00,48.29,48.57,48.29,48.56,20507.0,33.4616,33.6556,33.4616,33.6486,20507.0
2016-11-14 15:00:00,48.56,48.62,48.49,48.49,23450.0,33.6486,33.6902,33.6001,33.6001,23450.0
2016-11-14 15:05:00,48.48,48.49,48.42,48.48,14746.0,33.5932,33.6001,33.5516,33.5932,14746.0
2016-11-14 15:10:00,48.48,48.62,48.47,48.6,15723.0,33.5932,33.6902,33.5863,33.6764,15723.0
2016-11-14 15:15:00,48.61,48.7,48.61,48.63,22008.0,33.6833,33.7457,33.6833,33.6972,22008.0
2016-11-14 15:20:00,48.62,48.62,48.49,48.54,18338.0,33.6902,33.6902,33.6001,33.6348,18338.0
2016-11-14 15:25:00,48.52,48.61,48.51,48.61,21282.0,33.6209,33.6833,33.614,33.6833,21282.0
2016-11-14 15:30:00,48.62,48.63,48.54,48.6,24448.0,33.6902,33.6972,33.6348,33.6764,24448.0
2016-11-14 15:35:00,48.61,48.69,48.59,48.64,24278.0,33.6833,33.7387,33.6694,33.7041,24278.0
2016-11-14 15:40:00,48.63,48.64,48.49,48.49,31867.0,33.6972,33.7041,33.6001,33.6001,31867.0
2016-11-14 15:45:00,48.49,48.67,48.48,48.63,38292.0,33.6001,33.7249,33.5932,33.6972,38292.0
2016-11-14 15:50:00,48.64,48.74,48.6,48.72,46548.0,33.7041,33.7734,33.6764,33.7595,46548.0
2016-11-14 15:55:00,48.72,48.73,48.6,48.67,82344.0,33.7595,33.7664,33.6764,33.7249,82344.0
2016-11-15 09:30:00,49.16,49.68,48.76,49.58,52484.0,34.0644,34.4247,33.7872,34.3554,52484.0
2016-11-15 09:35:00,49.57,49.78,49.3,49.41,24457.0,34.3485,34.494,34.1614,34.2376,24457.0
2016-11-15 09:40:00,49.41,49.45,49.13,49.31,10132.0,34.2376,34.2654,34.0436,34.1683,10132.0
2016-11-15 09:45:00,49.25,49.55,49.22,49.39,16835.0,34.1268,34.3346,34.106,34.2238,16835.0
2016-11-15 09:50:00,49.39,49.54,49.34,49.41,9162.0,34.2238,34.3277,34.1891,34.2376,9162.0
2016-11-15 09:55:00,49.33,49.44,49.22,49.31,36113.0,34.1822,34.2584,34.106,34.1683,36113.0
2016-11-15 10:00:00,49.3,49.37,49.18,49.21,32772.0,34.1614,34.2099,34.0783,34.0991,32772.0
2016-11-15 10:05:00,49.2,49.32,49.16,49.31,25689.0,34.0921,34.1753,34.0644,34.1683,25689.0
2016-11-15 10:10:00,49.33,49.45,49.3,49.34,41439.0,34.1822,34.2654,34.1614,34.1891,41439.0
2016-11-15 10:15:00,49.35,49.44,49.25,49.41,26146.0,34.1961,34.2584,34.1268,34.2376,26146.0
2016-11-15 10:20:00,49.44,49.44,49.22,49.31,27498.0,34.2584,34.2584,34.106,34.1683,27498.0
2016-11-15 10:25:00,49.35,49.45,49.29,49.29,15322.0,34.1961,34.2654,34.1545,34.1545,15322.0
2016-11-15 10:30:00,49.25,49.29,49.14,49.22,21026.0,34.1268,34.1545,34.0505,34.106,21026.0
2016-11-15 10:35:00,49.21,49.21,48.94,48.96,19629.0,34.0991,34.0991,33.912,33.9258,19629.0
2016-11-15 10:40:00,48.89,49.04,48.86,49.04,13772.0,33.8773,33.9813,33.8565,33.9813,13772.0
2016-11-15 10:45:00,49.04,49.16,49.01,49.12,12780.0,33.9813,34.0644,33.9605,34.0367,12780.0
2016-11-15 10:50:00,49.12,49.26,49.12,49.2,15563.0,34.0367,34.1337,34.0367,34.0921,15563.0
2016-11-15 10:55:00,49.19,49.36,49.19,49.33,10101.0,34.0852,34.203,34.0852,34.1822,10101.0
2016-11-15 11:00:00,49.35,49.35,49.21,49.26,25292.0,34.1961,34.1961,34.0991,34.1337,25292.0
2016-11-15 11:05:00,49.29,49.42,49.29,49.33,22464.0,34.1545,34.2446,34.1545,34.1822,22464.0
2016-11-15 11:10:00,49.32,49.45,49.32,49.41,17857.0,34.1753,34.2654,34.1753,34.2376,17857.0
2016-11-15 11:15:00,49.45,49.49,49.33,49.41,18341.0,34.2654,34.2931,34.1822,34.2376,18341.0
2016-11-15 11:20:00,49.44,49.48,49.36,49.45,17337.0,34.2584,34.2861,34.203,34.2654,17337.0
2016-11-15 11:25:00,49.43,49.49,49.37,49.46,15068.0,34.2515,34.2931,34.2099,34.2723,15068.0
2016-11-15 11:30:00,49.42,49.45,49.37,49.42,16368.0,34.2446,34.2654,34.2099,34.2446,16368.0
2016-11-15 11:35:00,49.42,49.45,49.33,49.4,36541.0,34.2446,34.2654,34.1822,34.2307,36541.0
2016-11-15 11:40:00,49.42,49.44,49.31,49.39,11807.0,34.2446,34.2584,34.1683,34.2238,11807.0
2016-11-15 11:45:00,49.43,49.44,49.29,49.31,8761.0,34.2515,34.2584,34.1545,34.1683,8761.0
2016-11-15 11:50:00,49.33,49.43,49.32,49.39,8360.0,34.1822,34.2515,34.1753,34.2238,8360.0
2016-11-15 11:55:00,49.34,49.48,49.34,49.47,10200.0,34.1891,34.2861,34.1891,34.2792,10200.0
2016-11-15 12:00:00,49.44,49.49,49.34,49.37,8357.0,34.2584,34.2931,34.1891,34.2099,8357.0
2016-11-15 12:05:00,49.4,49.44,49.23,49.33,11034.0,34.2307,34.2584,34.1129,34.1822,11034.0
2016-11-15 12:10:00,49.35,49.37,49.3,49.35,9153.0,34.1961,34.2099,34.1614,34.1961,9153.0
2016-11-15 12:15:00,49.37,49.39,49.32,49.37,8168.0,34.2099,34.2238,34.1753,34.2099,8168.0
2016-11-15 12:20:00,49.33,49.33,49.22,49.23,7725.0,34.1822,34.1822,34.106,34.1129,7725.0
2016-11-15 12:25:00,49.2,49.28,49.17,49.24,7867.0,34.0921,34.1476,34.0713,34.1198,7867.0
2016-11-15 12:30:00,49.23,49.26,49.14,49.25,10902.0,34.1129,34.1337,34.0505,34.1268,10902.0
2016-11-15 12:35:00,49.24,49.31,49.22,49.22,13043.0,34.1198,34.1683,34.106,34.106,13043.0
2016-11-15 12:40:00,49.21,49.43,49.21,49.34,14794.0,34.0991,34.2515,34.0991,34.1891,14794.0
2016-11-15 12:45:00,49.34,49.44,49.33,49.43,10148.0,34.1891,34.2584,34.1822,34.2515,10148.0
2016-11-15 12:50:00,49.41,49.52,49.36,49.46,13805.0,34.2376,34.3139,34.203,34.2723,13805.0
2016-11-15 12:55:00,49.49,49.6,49.48,49.53,21900.0,34.2931,34.3693,34.2861,34.3208,21900.0
2016-11-15 13:00:00,49.53,49.69,49.49,49.67,21703.0,34.3208,34.4317,34.2931,34.4178,21703.0
2016-11-15 13:05:00,49.67,49.67,49.49,49.53,12646.0,34.4178,34.4178,34.2931,34.3208,12646.0
2016-11-15 13:10:00,49.52,49.53,49.44,49.45,12608.0,34.3139,34.3208,34.2584,34.2654,12608.0
2016-11-15 13:15:00,49.46,49.54,49.41,49.46,19166.0,34.2723,34.3277,34.2376,34.2723,19166.0
2016-11-15 13:20:00,49.47,49.56,49.45,49.56,14062.0,34.2792,34.3416,34.2654,34.3416,14062.0
2016-11-15 13:25:00,49.59,49.65,49.59,49.65,8589.0,34.3624,34.4039,34.3624,34.4039,8589.0
2016-11-15 13:30:00,49.64,49.69,49.63,49.65,11900.0,34.397,34.4317,34.3901,34.4039,11900.0
2016-11-15 13:35:00,49.63,49.69,49.56,49.63,13559.0,34.3901,34.4317,34.3416,34.3901,13559.0
2016-11-15 13:40:00,49.66,49.85,49.65,49.74,33468.0,34.4109,34.5425,34.4039,34.4663,33468.0
2016-11-15 13:45:00,49.76,49.82,49.69,49.75,8058.0,34.4802,34.5217,34.4317,34.4732,8058.0
2016-11-15 13:50:00,49.76,49.88,49.73,49.87,12542.0,34.4802,34.5633,34.4594,34.5564,12542.0
2016-11-15 13:55:00,49.85,49.9,49.8,49.8,67136.0,34.5425,34.5772,34.5079,34.5079,67136.0
2016-11-15 14:00:00,49.82,49.97,49.8,49.97,32455.0,34.5217,34.6257,34.5079,34.6257,32455.0
2016-11-15 14:05:00,49.94,50.12,49.94,50.08,58511.0,34.6049,34.7296,34.6049,34.7019,58511.0
2016-11-15 14:10:00,50.09,50.19,50.02,50.19,13210.0,34.7088,34.7781,34.6603,34.7781,13210.0
2016-11-15 14:15:00,50.19,50.24,50.16,50.24,24201.0,34.7781,34.8128,34.7573,34.8128,24201.0
2016-11-15 14:20:00,50.24,50.47,50.23,50.44,24445.0,34.8128,34.9721,34.8058,34.9514,24445.0
2016-11-15 14:25:00,50.47,50.56,50.45,50.52,35127.0,34.9721,35.0345,34.9583,35.0068,35127.0
2016-11-15 14:30:00,50.54,50.61,50.49,50.6,15877.0,35.0206,35.0692,34.986,35.0622,15877.0
2016-11-15 14:35:00,50.59,50.59,50.46,50.54,16570.0,35.0553,35.0553,34.9652,35.0206,16570.0
2016-11-15 14:40:00,50.52,50.6,50.39,50.49,28885.0,35.0068,35.0622,34.9167,34.986,28885.0
2016-11-15 14:45:00,50.49,50.78,50.46,50.78,43957.0,34.986,35.1869,34.9652,35.1869,43957.0
2016-11-15 14:50:00,50.77,50.79,50.4,50.4,25255.0,35.18,35.1939,34.9236,34.9236,25255.0
2016-11-15 14:55:00,50.39,50.42,50.22,50.26,22058.0,34.9167,34.9375,34.7989,34.8266,22058.0
2016-11-15 15:00:00,50.25,50.36,50.18,50.3,34397.0,34.8197,34.8959,34.7712,34.8543,34397.0
2016-11-15 15:05:00,50.3,50.3,50.06,50.06,23172.0,34.8543,34.8543,34.688,34.688,23172.0
2016-11-15 15:10:00,50.05,50.07,49.96,49.98,24095.0,34.6811,34.695,34.6187,34.6326,24095.0
2016-11-15 15:15:00,50.0,50.13,50.0,50.09,34159.0,34.6465,34.7365,34.6465,34.7088,34159.0
2016-11-15 15:20:00,50.1,50.12,49.91,49.91,41988.0,34.7158,34.7296,34.5841,34.5841,41988.0
2016-11-15 15:25:00,49.91,50.02,49.85,49.92,53928.0,34.5841,34.6603,34.5425,34.591,53928.0
2016-11-15 15:30:00,49.93,50.02,49.81,49.81,47592.0,34.598,34.6603,34.5148,34.5148,47592.0
2016-11-15 15:35:00,49.8,49.88,49.74,49.86,33191.0,34.5079,34.5633,34.4663,34.5495,33191.0
2016-11-15 15:40:00,49.86,49.98,49.84,49.98,45365.0,34.5495,34.6326,34.5356,34.6326,45365.0
2016-11-15 15:45:00,49.97,50.03,49.86,49.86,49801.0,34.6257,34.6673,34.5495,34.5495,49801.0
2016-11-15 15:50:00,49.86,49.93,49.83,49.85,45559.0,34.5495,34.598,34.5287,34.5425,45559.0
2016-11-15 15:55:00,49.85,49.94,49.74,49.91,122258.0,34.5425,34.6049,34.4663,34.5841,122258.0
2016-11-16 09:30:00,49.69,50.03,49.46,50.0,12815.0,34.4317,34.6673,34.2723,34.6465,12815.0
2016-11-16 09:35:00,49.83,49.88,49.56,49.86,7924.0,34.5287,34.5633,34.3416,34.5495,7924.0
2016-11-16 09:40:00,49.85,49.86,49.53,49.63,5324.0,34.5425,34.5495,34.3208,34.3901,5324.0
2016-11-16 09:45:00,49.61,49.62,49.52,49.58,11300.0,34.3762,34.3832,34.3139,34.3554,11300.0
2016-11-16 09:50:00,49.6,49.66,49.57,49.58,15448.0,34.3693,34.4109,34.3485,34.3554,15448.0
2016-11-16 09:55:00,49.58,49.65,49.55,49.62,14730.0,34.3554,34.4039,34.3346,34.3832,14730.0
2016-11-16 10:00:00,49.59,49.72,49.57,49.71,27308.0,34.3624,34.4524,34.3485,34.4455,27308.0
2016-11-16 10:05:00,49.71,49.89,49.64,49.85,7782.0,34.4455,34.5702,34.397,34.5425,7782.0
2016-11-16 10:10:00,49.9,49.91,49.59,49.7,13275.0,34.5772,34.5841,34.3624,34.4386,13275.0
2016-11-16 10:15:00,49.72,49.91,49.7,49.91,7693.0,34.4524,34.5841,34.4386,34.5841,7693.0
2016-11-16 10:20:00,49.93,50.12,49.92,50.04,24401.0,34.598,34.7296,34.591,34.6742,24401.0
2016-11-16 10:25:00,50.07,50.08,49.8,49.87,15650.0,34.695,34.7019,34.5079,34.5564,15650.0
2016-11-16 10:30:00,49.8,50.06,49.56,50.04,11558.0,34.5079,34.688,34.3416,34.6742,11558.0
2016-11-16 10:35:00,50.1,50.36,50.03,50.34,32730.0,34.7158,34.8959,34.6673,34.8821,32730.0
2016-11-16 10:40:00,50.34,50.62,50.31,50.52,54178.0,34.8821,35.0761,34.8613,35.0068,54178.0
2016-11-16 10:45:00,50.49,50.6,50.14,50.16,24652.0,34.986,35.0622,34.7435,34.7573,24652.0
2016-11-16 10:50:00,50.16,50.24,49.99,50.04,14081.0,34.7573,34.8128,34.6395,34.6742,14081.0
2016-11-16 10:55:00,49.99,50.13,49.87,50.0,19672.0,34.6395,34.7365,34.5564,34.6465,19672.0
2016-11-16 11:00:00,49.97,50.01,49.89,49.98,18734.0,34.6257,34.6534,34.5702,34.6326,18734.0
2016-11-16 11:05:00,49.98,50.25,49.98,50.11,20553.0,34.6326,34.8197,34.6326,34.7227,20553.0
2016-11-16 11:10:00,50.17,50.41,50.1,50.37,25275.0,34.7643,34.9306,34.7158,34.9028,25275.0
2016-11-16 11:15:00,50.41,50.41,50.19,50.19,26613.0,34.9306,34.9306,34.7781,34.7781,26613.0
2016-11-16 11:20:00,50.22,50.31,50.17,50.22,17112.0,34.7989,34.8613,34.7643,34.7989,17112.0
2016-11-16 11:25:00,50.22,50.24,50.02,50.16,19908.0,34.7989,34.8128,34.6603,34.7573,19908.0
2016-11-16 11:30:00,50.14,50.19,49.91,50.04,18307.0,34.7435,34.7781,34.5841,34.6742,18307.0
2016-11-16 11:35:00,50.02,50.03,49.76,49.76,14260.0,34.6603,34.6673,34.4802,34.4802,14260.0
2016-11-16 11:40:00,49.78,49.99,49.77,49.77,19321.0,34.494,34.6395,34.4871,34.4871,19321.0
2016-11-16 11:45:00,49.78,49.93,49.71,49.93,4527.0,34.494,34.598,34.4455,34.598,4527.0
2016-11-16 11:50:00,49.89,49.96,49.81,49.86,12226.0,34.5702,34.6187,34.5148,34.5495,12226.0
2016-11-16 11:55:00,49.91,50.08,49.91,50.07,9330.0,34.5841,34.7019,34.5841,34.695,9330.0
2016-11-16 12:00:00,50.06,50.07,49.95,50.02,12800.0,34.688,34.695,34.6118,34.6603,12800.0
2016-11-16 12:05:00,50.04,50.09,49.91,49.93,14851.0,34.6742,34.7088,34.5841,34.598,14851.0
2016-11-16 12:10:00,49.92,49.94,49.77,49.78,13065.0,34.591,34.6049,34.4871,34.494,13065.0
2016-11-16 12:15:00,49.78,49.81,49.61,49.67,18801.0,34.494,34.5148,34.3762,34.4178,18801.0
2016-11-16 12:20:00,49.68,49.83,49.67,49.83,12519.0,34.4247,34.5287,34.4178,34.5287,12519.0
2016-11-16 12:25:00,49.81,49.83,49.72,49.83,23940.0,34.5148,34.5287,34.4524,34.5287,23940.0
2016-11-16 12:30:00,49.83,49.92,49.81,49.86,11046.0,34.5287,34.591,34.5148,34.5495,11046.0
2016-11-16 12:35:00,49.85,49.86,49.71,49.8,11314.0,34.5425,34.5495,34.4455,34.5079,11314.0
2016-11-16 12:40:00,49.81,49.9,49.7,49.72,6708.0,34.5148,34.5772,34.4386,34.4524,6708.0
2016-11-16 12:45:00,49.73,49.82,49.73,49.77,4779.0,34.4594,34.5217,34.4594,34.4871,4779.0
2016-11-16 12:50:00,49.73,49.77,49.66,49.69,12107.0,34.4594,34.4871,34.4109,34.4317,12107.0
2016-11-16 12:55:00,49.7,49.74,49.65,49.65,8626.0,34.4386,34.4663,34.4039,34.4039,8626.0
2016-11-16 13:00:00,49.63,49.66,49.54,49.6,8343.0,34.3901,34.4109,34.3277,34.3693,8343.0
2016-11-16 13:05:00,49.58,49.58,49.51,49.54,6000.0,34.3554,34.3554,34.3069,34.3277,6000.0
2016-11-16 13:10:00,49.54,49.58,49.44,49.48,12857.0,34.3277,34.3554,34.2584,34.2861,12857.0
2016-11-16 13:15:00,49.44,49.53,49.37,49.38,5862.0,34.2584,34.3208,34.2099,34.2168,5862.0
2016-11-16 13:20:00,49.36,49.38,49.31,49.37,6736.0,34.203,34.2168,34.1683,34.2099,6736.0
2016-11-16 13:25:00,49.38,49.4,49.32,49.39,9191.0,34.2168,34.2307,34.1753,34.2238,9191.0
2016-11-16 13:30:00,49.37,49.37,49.24,49.28,10882.0,34.2099,34.2099,34.1198,34.1476,10882.0
2016-11-16 13:35:00,49.27,49.38,49.23,49.38,6101.0,34.1406,34.2168,34.1129,34.2168,6101.0
2016-11-16 13:40:00,49.37,49.52,49.36,49.51,9110.0,34.2099,34.3139,34.203,34.3069,9110.0
2016-11-16 13:45:00,49.46,49.46,49.33,49.36,8217.0,34.2723,34.2723,34.1822,34.203,8217.0
2016-11-16 13:50:00,49.33,49.52,49.33,49.52,7796.0,34.1822,34.3139,34.1822,34.3139,7796.0
2016-11-16 13:55:00,49.52,49.63,49.51,49.57,7600.0,34.3139,34.3901,34.3069,34.3485,7600.0
2016-11-16 14:00:00,49.58,49.65,49.57,49.61,6647.0,34.3554,34.4039,34.3485,34.3762,6647.0
2016-11-16 14:05:00,49.63,49.66,49.45,49.45,12701.0,34.3901,34.4109,34.2654,34.2654,12701.0
2016-11-16 14:10:00,49.45,49.47,49.38,49.47,10800.0,34.2654,34.2792,34.2168,34.2792,10800.0
2016-11-16 14:15:00,49.48,49.52,49.38,49.47,11533.0,34.2861,34.3139,34.2168,34.2792,11533.0
2016-11-16 14:20:00,49.46,49.49,49.35,49.37,10450.0,34.2723,34.2931,34.1961,34.2099,10450.0
2016-11-16 14:25:00,49.35,49.43,49.34,49.38,9947.0,34.1961,34.2515,34.1891,34.2168,9947.0
2016-11-16 14:30:00,49.37,49.4,49.33,49.38,15400.0,34.2099,34.2307,34.1822,34.2168,15400.0
2016-11-16 14:35:00,49.38,49.38,49.3,49.31,9985.0,34.2168,34.2168,34.1614,34.1683,9985.0
2016-11-16 14:40:00,49.29,49.39,49.29,49.37,27739.0,34.1545,34.2238,34.1545,34.2099,27739.0
2016-11-16 14:45:00,49.36,49.36,49.29,49.31,13387.0,34.203,34.203,34.1545,34.1683,13387.0
2016-11-16 14:50:00,49.3,49.36,49.29,49.35,21153.0,34.1614,34.203,34.1545,34.1961,21153.0
2016-11-16 14:55:00,49.37,49.64,49.37,49.62,10030.0,34.2099,34.397,34.2099,34.3832,10030.0
2016-11-16 15:00:00,49.64,49.65,49.55,49.65,16587.0,34.397,34.4039,34.3346,34.4039,16587.0
2016-11-16 15:05:00,49.66,49.78,49.65,49.78,21322.0,34.4109,34.494,34.4039,34.494,21322.0
2016-11-16 15:10:00,49.8,49.88,49.72,49.87,13966.0,34.5079,34.5633,34.4524,34.5564,13966.0
2016-11-16 15:15:00,49.86,49.99,49.85,49.96,14962.0,34.5495,34.6395,34.5425,34.6187,14962.0
2016-11-16 15:20:00,49.94,49.98,49.87,49.9,13900.0,34.6049,34.6326,34.5564,34.5772,13900.0
2016-11-16 15:25:00,49.87,49.88,49.73,49.74,26940.0,34.5564,34.5633,34.4594,34.4663,26940.0
2016-11-16 15:30:00,49.74,49.76,49.59,49.59,19111.0,34.4663,34.4802,34.3624,34.3624,19111.0
2016-11-16 15:35:00,49.58,49.63,49.55,49.61,30656.0,34.3554,34.3901,34.3346,34.3762,30656.0
2016-11-16 15:40:00,49.61,49.81,49.6,49.78,29414.0,34.3762,34.5148,34.3693,34.494,29414.0
2016-11-16 15:45:00,49.78,49.83,49.68,49.7,39428.0,34.494,34.5287,34.4247,34.4386,39428.0
2016-11-16 15:50:00,49.7,49.75,49.65,49.73,38310.0,34.4386,34.4732,34.4039,34.4594,38310.0
2016-11-16 15:55:00,49.74,49.82,49.66,49.81,73518.0,34.4663,34.5217,34.4109,34.5148,73518.0
2016-11-17 09:30:00,50.41,50.81,50.38,50.7,37706.0,34.9306,35.2077,34.9098,35.1315,37706.0
2016-11-17 09:35:00,50.77,50.96,50.61,50.67,20081.0,35.18,35.3117,35.0692,35.1107,20081.0
2016-11-17 09:40:00,50.69,50.76,50.59,50.67,12344.0,35.1246,35.1731,35.0553,35.1107,12344.0
2016-11-17 09:45:00,50.78,50.91,50.78,50.84,23350.0,35.1869,35.277,35.1869,35.2285,23350.0
2016-11-17 09:50:00,50.82,51.0,50.71,50.77,27856.0,35.2147,35.3394,35.1384,35.18,27856.0
2016-11-17 09:55:00,50.72,50.83,50.36,50.37,12375.0,35.1454,35.2216,34.8959,34.9028,12375.0
2016-11-17 10:00:00,50.4,50.63,50.4,50.61,20620.0,34.9236,35.083,34.9236,35.0692,20620.0
2016-11-17 10:05:00,50.61,50.62,50.03,50.12,29511.0,35.0692,35.0761,34.6673,34.7296,29511.0
2016-11-17 10:10:00,50.09,50.13,49.92,50.05,12125.0,34.7088,34.7365,34.591,34.6811,12125.0
2016-11-17 10:15:00,50.03,50.14,49.77,49.78,20279.0,34.6673,34.7435,34.4871,34.494,20279.0
2016-11-17 10:20:00,49.77,49.92,49.63,49.79,19002.0,34.4871,34.591,34.3901,34.5009,19002.0
2016-11-17 10:25:00,49.77,49.81,49.68,49.71,15600.0,34.4871,34.5148,34.4247,34.4455,15600.0
2016-11-17 10:30:00,49.69,49.74,49.35,49.74,11869.0,34.4317,34.4663,34.1961,34.4663,11869.0
2016-11-17 10:35:00,49.75,49.76,49.62,49.73,7410.0,34.4732,34.4802,34.3832,34.4594,7410.0
2016-11-17 10:40:00,49.68,49.79,49.68,49.77,7959.0,34.4247,34.5009,34.4247,34.4871,7959.0
2016-11-17 10:45:00,49.77,49.92,49.75,49.92,19018.0,34.4871,34.591,34.4732,34.591,19018.0
2016-11-17 10:50:00,49.93,49.94,49.72,49.77,7937.0,34.598,34.6049,34.4524,34.4871,7937.0
2016-11-17 10:55:00,49.73,50.0,49.73,49.9,9358.0,34.4594,34.6465,34.4594,34.5772,9358.0
2016-11-17 11:00:00,49.85,49.86,49.65,49.65,6133.0,34.5425,34.5495,34.4039,34.4039,6133.0
2016-11-17 11:05:00,49.7,49.93,49.66,49.93,11326.0,34.4386,34.598,34.4109,34.598,11326.0
2016-11-17 11:10:00,49.93,50.08,49.92,49.98,15637.0,34.598,34.7019,34.591,34.6326,15637.0
2016-11-17 11:15:00,50.01,50.05,49.87,49.92,10128.0,34.6534,34.6811,34.5564,34.591,10128.0
2016-11-17 11:20:00,49.93,49.99,49.93,49.93,10800.0,34.598,34.6395,34.598,34.598,10800.0
2016-11-17 11:25:00,49.9,49.9,49.74,49.89,9900.0,34.5772,34.5772,34.4663,34.5702,9900.0
2016-11-17 11:30:00,49.85,49.9,49.79,49.8,13477.0,34.5425,34.5772,34.5009,34.5079,13477.0
2016-11-17 11:35:00,49.79,49.91,49.78,49.9,9291.0,34.5009,34.5841,34.494,34.5772,9291.0
2016-11-17 11:40:00,49.9,49.99,49.84,49.92,17300.0,34.5772,34.6395,34.5356,34.591,17300.0
2016-11-17 11:45:00,49.93,50.1,49.93,50.1,5884.0,34.598,34.7158,34.598,34.7158,5884.0
2016-11-17 11:50:00,50.12,50.12,49.92,50.03,12171.0,34.7296,34.7296,34.591,34.6673,12171.0
2016-11-17 11:55:00,50.05,50.1,49.98,50.08,14808.0,34.6811,34.7158,34.6326,34.7019,14808.0
2016-11-17 12:00:00,50.08,50.16,50.08,50.12,18701.0,34.7019,34.7573,34.7019,34.7296,18701.0
2016-11-17 12:05:00,50.12,50.22,50.11,50.18,7003.0,34.7296,34.7989,34.7227,34.7712,7003.0
2016-11-17 12:10:00,50.2,50.31,50.14,50.31,27367.0,34.7851,34.8613,34.7435,34.8613,27367.0
2016-11-17 12:15:00,50.32,50.32,50.12,50.14,13900.0,34.8682,34.8682,34.7296,34.7435,13900.0
2016-11-17 12:20:00,50.17,50.33,50.13,50.33,6632.0,34.7643,34.8751,34.7365,34.8751,6632.0
2016-11-17 12:25:00,50.37,50.37,50.2,50.2,8900.0,34.9028,34.9028,34.7851,34.7851,8900.0
2016-11-17 12:30:00,50.18,50.19,49.99,50.07,21685.0,34.7712,34.7781,34.6395,34.695,21685.0
2016-11-17 12:35:00,50.04,50.15,49.99,50.13,18354.0,34.6742,34.7504,34.6395,34.7365,18354.0
2016-11-17 12:40:00,50.15,50.17,50.01,50.03,41420.0,34.7504,34.7643,34.6534,34.6673,41420.0
2016-11-17 12:45:00,50.02,50.05,49.93,49.99,10530.0,34.6603,34.6811,34.598,34.6395,10530.0
2016-11-17 12:50:00,49.99,50.06,49.99,50.04,9226.0,34.6395,34.688,34.6395,34.6742,9226.0
2016-11-17 12:55:00,50.04,50.12,50.03,50.06,15652.0,34.6742,34.7296,34.6673,34.688,15652.0
2016-11-17 13:00:00,50.03,50.1,49.99,50.1,12684.0,34.6673,34.7158,34.6395,34.7158,12684.0
2016-11-17 13:05:00,50.1,50.16,50.0,50.03,15890.0,34.7158,34.7573,34.6465,34.6673,15890.0
2016-11-17 13:10:00,50.02,50.15,50.01,50.15,5800.0,34.6603,34.7504,34.6534,34.7504,5800.0
2016-11-17 13:15:00,50.16,50.18,50.08,50.17,8633.0,34.7573,34.7712,34.7019,34.7643,8633.0
2016-11-17 13:20:00,50.16,50.19,50.11,50.16,5871.0,34.7573,34.7781,34.7227,34.7573,5871.0
2016-11-17 13:25:00,50.2,50.28,50.19,50.23,9955.0,34.7851,34.8405,34.7781,34.8058,9955.0
2016-11-17 13:30:00,50.22,50.29,50.21,50.26,9532.0,34.7989,34.8474,34.792,34.8266,9532.0
2016-11-17 13:35:00,50.26,50.36,50.2,50.22,10160.0,34.8266,34.8959,34.7851,34.7989,10160.0
2016-11-17 13:40:00,50.19,50.19,50.11,50.15,7688.0,34.7781,34.7781,34.7227,34.7504,7688.0
2016-11-17 13:45:00,50.14,50.17,50.04,50.17,7513.0,34.7435,34.7643,34.6742,34.7643,7513.0
2016-11-17 13:50:00,50.18,50.2,50.1,50.2,6800.0,34.7712,34.7851,34.7158,34.7851,6800.0
2016-11-17 13:55:00,50.18,50.2,50.04,50.04,7300.0,34.7712,34.7851,34.6742,34.6742,7300.0
2016-11-17 14:00:00,50.06,50.06,49.99,50.01,13467.0,34.688,34.688,34.6395,34.6534,13467.0
2016-11-17 14:05:00,50.0,50.08,49.94,50.08,11895.0,34.6465,34.7019,34.6049,34.7019,11895.0
2016-11-17 14:10:00,50.09,50.29,50.08,50.24,5000.0,34.7088,34.8474,34.7019,34.8128,5000.0
2016-11-17 14:15:00,50.25,50.27,50.07,50.11,21526.0,34.8197,34.8336,34.695,34.7227,21526.0
2016-11-17 14:20:00,50.1,50.26,50.02,50.23,16238.0,34.7158,34.8266,34.6603,34.8058,16238.0
2016-11-17 14:25:00,50.22,50.34,50.22,50.25,11824.0,34.7989,34.8821,34.7989,34.8197,11824.0
2016-11-17 14:30:00,50.23,50.25,50.08,50.23,7384.0,34.8058,34.8197,34.7019,34.8058,7384.0
2016-11-17 14:35:00,50.23,50.23,50.14,50.21,12680.0,34.8058,34.8058,34.7435,34.792,12680.0
2016-11-17 14:40:00,50.2,50.31,50.15,50.15,15540.0,34.7851,34.8613,34.7504,34.7504,15540.0
2016-11-17 14:45:00,50.16,50.22,50.08,50.22,11600.0,34.7573,34.7989,34.7019,34.7989,11600.0
2016-11-17 14:50:00,50.17,50.3,50.17,50.23,15851.0,34.7643,34.8543,34.7643,34.8058,15851.0
2016-11-17 14:55:00,50.23,50.26,50.19,50.2,8279.0,34.8058,34.8266,34.7781,34.7851,8279.0
2016-11-17 15:00:00,50.2,50.27,50.15,50.17,14112.0,34.7851,34.8336,34.7504,34.7643,14112.0
2016-11-17 15:05:00,50.18,50.2,50.12,50.16,6911.0,34.7712,34.7851,34.7296,34.7573,6911.0
2016-11-17 15:10:00,50.16,50.21,50.12,50.15,29314.0,34.7573,34.792,34.7296,34.7504,29314.0
2016-11-17 15:15:00,50.16,50.16,49.98,50.01,21686.0,34.7573,34.7573,34.6326,34.6534,21686.0
2016-11-17 15:20:00,50.0,50.01,49.86,49.98,24812.0,34.6465,34.6534,34.5495,34.6326,24812.0
2016-11-17 15:25:00,49.97,49.98,49.87,49.87,24633.0,34.6257,34.6326,34.5564,34.5564,24633.0
2016-11-17 15:30:00,49.88,49.93,49.8,49.8,27839.0,34.5633,34.598,34.5079,34.5079,27839.0
2016-11-17 15:35:00,49.8,49.9,49.8,49.82,33647.0,34.5079,34.5772,34.5079,34.5217,33647.0
2016-11-17 15:40:00,49.82,49.93,49.81,49.88,26950.0,34.5217,34.598,34.5148,34.5633,26950.0
2016-11-17 15:45:00,49.89,49.95,49.88,49.9,30375.0,34.5702,34.6118,34.5633,34.5772,30375.0
2016-11-17 15:50:00,49.9,49.93,49.87,49.91,34119.0,34.5772,34.598,34.5564,34.5841,34119.0
2016-11-17 15:55:00,49.91,49.97,49.9,49.97,53419.0,34.5841,34.6257,34.5772,34.6257,53419.0
2016-11-18 09:30:00,50.0,50.12,49.58,49.87,27415.0,34.6465,34.7296,34.3554,34.5564,27415.0
2016-11-18 09:35:00,49.94,50.29,49.83,50.19,12053.0,34.6049,34.8474,34.5287,34.7781,12053.0
2016-11-18 09:40:00,50.22,50.25,49.84,49.84,15763.0,34.7989,34.8197,34.5356,34.5356,15763.0
2016-11-18 09:45:00,49.86,50.03,49.81,50.01,13701.0,34.5495,34.6673,34.5148,34.6534,13701.0
2016-11-18 09:50:00,50.04,50.22,49.97,50.2,10682.0,34.6742,34.7989,34.6257,34.7851,10682.0
2016-11-18 09:55:00,50.21,50.25,50.16,50.18,13864.0,34.792,34.8197,34.7573,34.7712,13864.0
2016-11-18 10:00:00,50.17,50.33,50.05,50.12,20482.0,34.7643,34.8751,34.6811,34.7296,20482.0
2016-11-18 10:05:00,50.12,50.22,50.06,50.06,13401.0,34.7296,34.7989,34.688,34.688,13401.0
2016-11-18 10:10:00,50.06,50.1,49.94,50.02,22189.0,34.688,34.7158,34.6049,34.6603,22189.0
2016-11-18 10:15:00,50.01,50.29,49.97,50.21,12743.0,34.6534,34.8474,34.6257,34.792,12743.0
2016-11-18 10:20:00,50.19,50.25,50.11,50.16,17683.0,34.7781,34.8197,34.7227,34.7573,17683.0
2016-11-18 10:25:00,50.15,50.3,50.0,50.01,17907.0,34.7504,34.8543,34.6465,34.6534,17907.0
2016-11-18 10:30:00,50.04,50.05,49.92,49.95,15834.0,34.6742,34.6811,34.591,34.6118,15834.0
2016-11-18 10:35:00,49.98,50.0,49.89,49.98,13900.0,34.6326,34.6465,34.5702,34.6326,13900.0
2016-11-18 10:40:00,49.98,50.23,49.97,50.23,6550.0,34.6326,34.8058,34.6257,34.8058,6550.0
2016-11-18 10:45:00,50.22,50.45,50.22,50.4,20704.0,34.7989,34.9583,34.7989,34.9236,20704.0
2016-11-18 10:50:00,50.38,50.5,50.37,50.45,8912.0,34.9098,34.9929,34.9028,34.9583,8912.0
2016-11-18 10:55:00,50.44,50.46,50.16,50.3,9517.0,34.9514,34.9652,34.7573,34.8543,9517.0
2016-11-18 11:00:00,50.3,50.35,50.17,50.23,13144.0,34.8543,34.889,34.7643,34.8058,13144.0
2016-11-18 11:05:00,50.25,50.25,50.09,50.18,9732.0,34.8197,34.8197,34.7088,34.7712,9732.0
2016-11-18 11:10:00,50.18,50.27,50.13,50.26,5015.0,34.7712,34.8336,34.7365,34.8266,5015.0
2016-11-18 11:15:00,50.26,50.29,50.18,50.22,12652.0,34.8266,34.8474,34.7712,34.7989,12652.0
2016-11-18 11:20:00,50.24,50.24,50.09,50.18,11872.0,34.8128,34.8128,34.7088,34.7712,11872.0
2016-11-18 11:25:00,50.18,50.33,50.14,50.3,3700.0,34.7712,34.8751,34.7435,34.8543,3700.0
2016-11-18 11:30:00,50.33,50.38,50.26,50.38,18116.0,34.8751,34.9098,34.8266,34.9098,18116.0
2016-11-18 11:35:00,50.35,50.5,50.35,50.49,5300.0,34.889,34.9929,34.889,34.986,5300.0
2016-11-18 11:40:00,50.48,50.6,50.44,50.59,19005.0,34.9791,35.0622,34.9514,35.0553,19005.0
2016-11-18 11:45:00,50.59,50.68,50.5,50.68,20739.0,35.0553,35.1177,34.9929,35.1177,20739.0
2016-11-18 11:50:00,50.68,50.85,50.57,50.76,55207.0,35.1177,35.2355,35.0414,35.1731,55207.0
2016-11-18 11:55:00,50.74,50.79,50.59,50.59,15092.0,35.1592,35.1939,35.0553,35.0553,15092.0
2016-11-18 12:00:00,50.6,50.73,50.54,50.64,7600.0,35.0622,35.1523,35.0206,35.0899,7600.0
2016-11-18 12:05:00,50.64,50.73,50.62,50.65,10481.0,35.0899,35.1523,35.0761,35.0969,10481.0
2016-11-18 12:10:00,50.64,50.64,50.45,50.48,14840.0,35.0899,35.0899,34.9583,34.9791,14840.0
2016-11-18 12:15:00,50.51,50.69,50.51,50.66,12839.0,34.9999,35.1246,34.9999,35.1038,12839.0
2016-11-18 12:20:00,50.66,50.66,50.41,50.46,13444.0,35.1038,35.1038,34.9306,34.9652,13444.0
2016-11-18 12:25:00,50.41,50.62,50.38,50.6,7599.0,34.9306,35.0761,34.9098,35.0622,7599.0
2016-11-18 12:30:00,50.62,50.69,50.59,50.61,13588.0,35.0761,35.1246,35.0553,35.0692,13588.0
2016-11-18 12:35:00,50.65,50.69,50.49,50.57,21886.0,35.0969,35.1246,34.986,35.0414,21886.0
2016-11-18 12:40:00,50.58,50.65,50.54,50.55,6438.0,35.0484,35.0969,35.0206,35.0276,6438.0
2016-11-18 12:45:00,50.55,50.58,50.41,50.53,5759.0,35.0276,35.0484,34.9306,35.0137,5759.0
2016-11-18 12:50:00,50.56,50.58,50.52,50.54,6500.0,35.0345,35.0484,35.0068,35.0206,6500.0
2016-11-18 12:55:00,50.53,50.57,50.49,50.52,6815.0,35.0137,35.0414,34.986,35.0068,6815.0
2016-11-18 13:00:00,50.52,50.52,50.43,50.43,5432.0,35.0068,35.0068,34.9444,34.9444,5432.0
2016-11-18 13:05:00,50.45,50.45,50.29,50.32,6981.0,34.9583,34.9583,34.8474,34.8682,6981.0
2016-11-18 13:10:00,50.28,50.37,50.28,50.3,5036.0,34.8405,34.9028,34.8405,34.8543,5036.0
2016-11-18 13:15:00,50.28,50.46,50.25,50.36,7881.0,34.8405,34.9652,34.8197,34.8959,7881.0
2016-11-18 13:20:00,50.34,50.45,50.34,50.43,4057.0,34.8821,34.9583,34.8821,34.9444,4057.0
2016-11-18 13:25:00,50.46,50.55,50.44,50.5,7950.0,34.9652,35.0276,34.9514,34.9929,7950.0
2016-11-18 13:30:00,50.55,50.65,50.42,50.51,10881.0,35.0276,35.0969,34.9375,34.9999,10881.0
2016-11-18 13:35:00,50.5,50.55,50.47,50.52,5300.0,34.9929,35.0276,34.9721,35.0068,5300.0
2016-11-18 13:40:00,50.51,50.51,50.38,50.43,5001.0,34.9999,34.9999,34.9098,34.9444,5001.0
2016-11-18 13:45:00,50.46,50.59,50.46,50.55,6362.0,34.9652,35.0553,34.9652,35.0276,6362.0
2016-11-18 13:50:00,50.55,50.64,50.55,50.58,8131.0,35.0276,35.0899,35.0276,35.0484,8131.0
2016-11-18 13:55:00,50.58,50.6,50.48,50.54,8136.0,35.0484,35.0622,34.9791,35.0206,8136.0
2016-11-18 14:00:00,50.54,50.63,50.53,50.63,8955.0,35.0206,35.083,35.0137,35.083,8955.0
2016-11-18 14:05:00,50.6,50.64,50.56,50.6,9533.0,35.0622,35.0899,35.0345,35.0622,9533.0
2016-11-18 14:10:00,50.61,50.61,50.49,50.49,6900.0,35.0692,35.0692,34.986,34.986,6900.0
2016-11-18 14:15:00,50.48,50.65,50.48,50.61,17723.0,34.9791,35.0969,34.9791,35.0692,17723.0
2016-11-18 14:20:00,50.61,50.72,50.61,50.71,15526.0,35.0692,35.1454,35.0692,35.1384,15526.0
2016-11-18 14:25:00,50.7,50.75,50.67,50.72,7800.0,35.1315,35.1662,35.1107,35.1454,7800.0
2016-11-18 14:30:00,50.73,50.73,50.6,50.6,14219.0,35.1523,35.1523,35.0622,35.0622,14219.0
2016-11-18 14:35:00,50.61,50.63,50.56,50.56,5231.0,35.0692,35.083,35.0345,35.0345,5231.0
2016-11-18 14:40:00,50.56,50.63,50.56,50.61,8190.0,35.0345,35.083,35.0345,35.0692,8190.0
2016-11-18 14:45:00,50.61,50.61,50.52,50.55,9149.0,35.0692,35.0692,35.0068,35.0276,9149.0
2016-11-18 14:50:00,50.57,50.63,50.56,50.62,6400.0,35.0414,35.083,35.0345,35.0761,6400.0
2016-11-18 14:55:00,50.62,50.65,50.6,50.62,10932.0,35.0761,35.0969,35.0622,35.0761,10932.0
2016-11-18 15:00:00,50.62,50.64,50.51,50.52,15104.0,35.0761,35.0899,34.9999,35.0068,15104.0
2016-11-18 15:05:00,50.54,50.56,50.49,50.55,8700.0,35.0206,35.0345,34.986,35.0276,8700.0
2016-11-18 15:10:00,50.55,50.56,50.5,50.55,14390.0,35.0276,35.0345,34.9929,35.0276,14390.0
2016-11-18 15:15:00,50.53,50.65,50.53,50.6,12684.0,35.0137,35.0969,35.0137,35.0622,12684.0
2016-11-18 15:20:00,50.61,50.65,50.55,50.63,13109.0,35.0692,35.0969,35.0276,35.083,13109.0
2016-11-18 15:25:00,50.64,50.64,50.58,50.6,15537.0,35.0899,35.0899,35.0484,35.0622,15537.0
2016-11-18 15:30:00,50.6,50.61,50.47,50.5,19392.0,35.0622,35.0692,34.9721,34.9929,19392.0
2016-11-18 15:35:00,50.5,50.55,50.48,50.51,21234.0,34.9929,35.0276,34.9791,34.9999,21234.0
2016-11-18 15:40:00,50.5,50.52,50.41,50.48,16679.0,34.9929,35.0068,34.9306,34.9791,16679.0
2016-11-18 15:45:00,50.49,50.5,50.34,50.38,37987.0,34.986,34.9929,34.8821,34.9098,37987.0
2016-11-18 15:50:00,50.38,50.47,50.36,50.45,37319.0,34.9098,34.9721,34.8959,34.9583,37319.0
2016-11-18 15:55:00,50.45,50.47,50.37,50.43,47727.0,34.9583,34.9721,34.9028,34.9444,47727.0
2016-11-21 09:30:00,51.47,51.96,51.35,51.89,35137.0,35.6651,36.0046,35.5819,35.9561,35137.0
2016-11-21 09:35:00,51.9,52.81,51.86,52.63,90924.0,35.963,36.5936,35.9353,36.4689,90924.0
2016-11-21 09:40:00,52.6,52.81,52.38,52.5,49457.0,36.4481,36.5936,36.2956,36.3788,49457.0
2016-11-21 09:45:00,52.5,52.56,52.19,52.27,59516.0,36.3788,36.4204,36.164,36.2194,59516.0
2016-11-21 09:50:00,52.2,52.37,51.63,52.05,75502.0,36.1709,36.2887,35.7759,36.067,75502.0
2016-11-21 09:55:00,52.09,52.09,51.67,51.75,134049.0,36.0947,36.0947,35.8037,35.8591,134049.0
2016-11-21 10:00:00,51.79,51.85,51.64,51.64,32138.0,35.8868,35.9284,35.7829,35.7829,32138.0
2016-11-21 10:05:00,51.62,51.68,51.54,51.56,34686.0,35.769,35.8106,35.7136,35.7274,34686.0
2016-11-21 10:10:00,51.57,51.68,51.33,51.42,30632.0,35.7344,35.8106,35.5681,35.6304,30632.0
2016-11-21 10:15:00,51.44,51.5,51.25,51.4,31690.0,35.6443,35.6859,35.5126,35.6166,31690.0
2016-11-21 10:20:00,51.36,51.48,51.21,51.41,42379.0,35.5888,35.672,35.4849,35.6235,42379.0
2016-11-21 10:25:00,51.4,51.57,51.32,51.48,56558.0,35.6166,35.7344,35.5611,35.672,56558.0
2016-11-21 10:30:00,51.5,51.66,51.36,51.49,34270.0,35.6859,35.7967,35.5888,35.6789,34270.0
2016-11-21 10:35:00,51.5,51.8,51.5,51.8,27371.0,35.6859,35.8937,35.6859,35.8937,27371.0
2016-11-21 10:40:00,51.79,52.34,51.79,52.22,48369.0,35.8868,36.2679,35.8868,36.1848,48369.0
2016-11-21 10:45:00,52.2,52.26,51.97,52.03,52713.0,36.1709,36.2125,36.0115,36.0531,52713.0
2016-11-21 10:50:00,52.04,52.04,51.82,51.92,48316.0,36.06,36.06,35.9076,35.9769,48316.0
2016-11-21 10:55:00,51.93,51.97,51.79,51.89,20137.0,35.9838,36.0115,35.8868,35.9561,20137.0
2016-11-21 11:00:00,51.92,51.99,51.81,51.97,44281.0,35.9769,36.0254,35.9007,36.0115,44281.0
2016-11-21 11:05:00,51.95,52.08,51.94,52.08,55932.0,35.9977,36.0878,35.9907,36.0878,55932.0
2016-11-21 11:10:00,52.1,52.11,52.01,52.08,23625.0,36.1016,36.1085,36.0393,36.0878,23625.0
2016-11-21 11:15:00,52.09,52.43,52.09,52.4,32818.0,36.0947,36.3303,36.0947,36.3095,32818.0
2016-11-21 11:20:00,52.42,52.49,52.29,52.41,29396.0,36.3234,36.3719,36.2333,36.3164,29396.0
2016-11-21 11:25:00,52.42,52.66,52.42,52.62,36270.0,36.3234,36.4897,36.3234,36.4619,36270.0
2016-11-21 11:30:00,52.62,52.63,52.48,52.62,57600.0,36.4619,36.4689,36.3649,36.4619,57600.0
2016-11-21 11:35:00,52.64,52.7,52.56,52.57,80242.0,36.4758,36.5174,36.4204,36.4273,80242.0
2016-11-21 11:40:00,52.57,52.73,52.45,52.68,49785.0,36.4273,36.5382,36.3441,36.5035,49785.0
2016-11-21 11:45:00,52.71,52.76,52.35,52.43,46184.0,36.5243,36.5589,36.2748,36.3303,46184.0
2016-11-21 11:50:00,52.41,52.45,52.08,52.1,38369.0,36.3164,36.3441,36.0878,36.1016,38369.0
2016-11-21 11:55:00,52.09,52.34,52.02,52.34,18716.0,36.0947,36.2679,36.0462,36.2679,18716.0
2016-11-21 12:00:00,52.35,52.48,52.29,52.46,47117.0,36.2748,36.3649,36.2333,36.3511,47117.0
2016-11-21 12:05:00,52.44,52.47,52.37,52.43,26740.0,36.3372,36.358,36.2887,36.3303,26740.0
2016-11-21 12:10:00,52.4,52.44,52.3,52.39,49916.0,36.3095,36.3372,36.2402,36.3026,49916.0
2016-11-21 12:15:00,52.4,52.47,52.37,52.46,13577.0,36.3095,36.358,36.2887,36.3511,13577.0
2016-11-21 12:20:00,52.46,52.5,52.4,52.44,33660.0,36.3511,36.3788,36.3095,36.3372,33660.0
2016-11-21 12:25:00,52.44,52.47,52.39,52.43,61369.0,36.3372,36.358,36.3026,36.3303,61369.0
2016-11-21 12:30:00,52.43,52.48,52.39,52.45,25638.0,36.3303,36.3649,36.3026,36.3441,25638.0
2016-11-21 12:35:00,52.44,52.48,52.36,52.4,54657.0,36.3372,36.3649,36.2818,36.3095,54657.0
2016-11-21 12:40:00,52.43,52.5,52.41,52.49,24738.0,36.3303,36.3788,36.3164,36.3719,24738.0
2016-11-21 12:45:00,52.51,52.62,52.5,52.6,20510.0,36.3857,36.4619,36.3788,36.4481,20510.0
2016-11-21 12:50:00,52.62,52.76,52.59,52.69,46095.0,36.4619,36.5589,36.4412,36.5104,46095.0
2016-11-21 12:55:00,52.68,52.85,52.64,52.78,28726.0,36.5035,36.6213,36.4758,36.5728,28726.0
2016-11-21 13:00:00,52.8,52.88,52.61,52.64,29727.0,36.5867,36.6421,36.455,36.4758,29727.0
2016-11-21 13:05:00,52.65,52.75,52.57,52.68,25654.0,36.4827,36.552,36.4273,36.5035,25654.0
2016-11-21 13:10:00,52.68,52.76,52.6,52.7,25565.0,36.5035,36.5589,36.4481,36.5174,25565.0
2016-11-21 13:15:00,52.71,52.71,52.47,52.47,22040.0,36.5243,36.5243,36.358,36.358,22040.0
2016-11-21 13:20:00,52.47,52.48,52.32,52.33,17018.0,36.358,36.3649,36.2541,36.261,17018.0
2016-11-21 13:25:00,52.33,52.37,52.23,52.26,19547.0,36.261,36.2887,36.1917,36.2125,19547.0
2016-11-21 13:30:00,52.25,52.31,52.23,52.27,17603.0,36.2056,36.2471,36.1917,36.2194,17603.0
2016-11-21 13:35:00,52.27,52.28,52.07,52.1,27150.0,36.2194,36.2263,36.0808,36.1016,27150.0
2016-11-21 13:40:00,52.13,52.32,52.12,52.31,30594.0,36.1224,36.2541,36.1155,36.2471,30594.0
2016-11-21 13:45:00,52.3,52.38,52.29,52.38,10259.0,36.2402,36.2956,36.2333,36.2956,10259.0
2016-11-21 13:50:00,52.36,52.45,52.32,52.33,14170.0,36.2818,36.3441,36.2541,36.261,14170.0
2016-11-21 13:55:00,52.34,52.45,52.33,52.34,17047.0,36.2679,36.3441,36.261,36.2679,17047.0
2016-11-21 14:00:00,52.35,52.36,52.26,52.35,19249.0,36.2748,36.2818,36.2125,36.2748,19249.0
2016-11-21 14:05:00,52.35,52.53,52.35,52.51,21679.0,36.2748,36.3996,36.2748,36.3857,21679.0
2016-11-21 14:10:00,52.5,52.53,52.44,52.46,24238.0,36.3788,36.3996,36.3372,36.3511,24238.0
2016-11-21 14:15:00,52.47,52.53,52.47,52.52,24972.0,36.358,36.3996,36.358,36.3926,24972.0
2016-11-21 14:20:00,52.52,52.71,52.51,52.7,18292.0,36.3926,36.5243,36.3857,36.5174,18292.0
2016-11-21 14:25:00,52.7,52.83,52.67,52.77,17047.0,36.5174,36.6075,36.4966,36.5659,17047.0
2016-11-21 14:30:00,52.78,52.86,52.67,52.86,29413.0,36.5728,36.6282,36.4966,36.6282,29413.0
2016-11-21 14:35:00,52.83,52.89,52.67,52.67,19204.0,36.6075,36.649,36.4966,36.4966,19204.0
2016-11-21 14:40:00,52.68,52.69,52.5,52.6,22115.0,36.5035,36.5104,36.3788,36.4481,22115.0
2016-11-21 14:45:00,52.63,52.65,52.54,52.62,20821.0,36.4689,36.4827,36.4065,36.4619,20821.0
2016-11-21 14:50:00,52.63,52.65,52.56,52.58,26343.0,36.4689,36.4827,36.4204,36.4342,26343.0
2016-11-21 14:55:00,52.56,52.65,52.55,52.6,18483.0,36.4204,36.4827,36.4134,36.4481,18483.0
2016-11-21 15:00:00,52.6,52.68,52.55,52.68,29600.0,36.4481,36.5035,36.4134,36.5035,29600.0
2016-11-21 15:05:00,52.69,52.76,52.69,52.72,36235.0,36.5104,36.5589,36.5104,36.5312,36235.0
2016-11-21 15:10:00,52.72,52.75,52.65,52.67,42376.0,36.5312,36.552,36.4827,36.4966,42376.0
2016-11-21 15:15:00,52.67,52.82,52.62,52.8,38074.0,36.4966,36.6005,36.4619,36.5867,38074.0
2016-11-21 15:20:00,52.8,52.85,52.76,52.8,41391.0,36.5867,36.6213,36.5589,36.5867,41391.0
2016-11-21 15:25:00,52.8,52.86,52.75,52.75,38986.0,36.5867,36.6282,36.552,36.552,38986.0
2016-11-21 15:30:00,52.75,52.75,52.68,52.74,46740.0,36.552,36.552,36.5035,36.5451,46740.0
2016-11-21 15:35:00,52.75,52.81,52.73,52.77,75057.0,36.552,36.5936,36.5382,36.5659,75057.0
2016-11-21 15:40:00,52.76,53.0,52.76,52.95,86934.0,36.5589,36.7253,36.5589,36.6906,86934.0
2016-11-21 15:45:00,52.96,53.0,52.91,53.0,87774.0,36.6975,36.7253,36.6629,36.7253,87774.0
2016-11-21 15:50:00,53.0,53.06,52.98,53.0,86392.0,36.7253,36.7668,36.7114,36.7253,86392.0
2016-11-21 15:55:00,53.0,53.04,52.9,52.98,128767.0,36.7253,36.753,36.656,36.7114,128767.0
2016-11-22 09:30:00,52.95,53.09,52.81,52.92,27666.0,36.6906,36.7876,36.5936,36.6698,27666.0
2016-11-22 09:35:00,52.91,52.95,52.45,52.52,22104.0,36.6629,36.6906,36.3441,36.3926,22104.0
2016-11-22 09:40:00,52.64,52.64,52.37,52.51,13600.0,36.4758,36.4758,36.2887,36.3857,13600.0
2016-11-22 09:45:00,52.52,52.68,52.3,52.55,18992.0,36.3926,36.5035,36.2402,36.4134,18992.0
2016-11-22 09:50:00,52.57,52.57,52.29,52.33,7000.0,36.4273,36.4273,36.2333,36.261,7000.0
2016-11-22 09:55:00,52.33,52.57,52.33,52.54,28889.0,36.261,36.4273,36.261,36.4065,28889.0
2016-11-22 10:00:00,52.57,52.57,52.43,52.45,12079.0,36.4273,36.4273,36.3303,36.3441,12079.0
2016-11-22 10:05:00,52.48,52.48,52.4,52.48,12125.0,36.3649,36.3649,36.3095,36.3649,12125.0
2016-11-22 10:10:00,52.5,52.62,52.48,52.62,14048.0,36.3788,36.4619,36.3649,36.4619,14048.0
2016-11-22 10:15:00,52.62,53.34,52.62,53.28,73641.0,36.4619,36.9608,36.4619,36.9193,73641.0
2016-11-22 10:20:00,53.28,53.3,52.93,53.06,36869.0,36.9193,36.9331,36.6767,36.7668,36869.0
2016-11-22 10:25:00,53.06,53.09,52.87,53.08,24974.0,36.7668,36.7876,36.6352,36.7807,24974.0
2016-11-22 10:30:00,53.07,53.34,52.94,52.95,30155.0,36.7738,36.9608,36.6837,36.6906,30155.0
2016-11-22 10:35:00,52.98,53.06,52.94,52.94,14111.0,36.7114,36.7668,36.6837,36.6837,14111.0
2016-11-22 10:40:00,52.94,52.96,52.54,52.62,30788.0,36.6837,36.6975,36.4065,36.4619,30788.0
2016-11-22 10:45:00,52.62,52.72,52.58,52.63,12190.0,36.4619,36.5312,36.4342,36.4689,12190.0
2016-11-22 10:50:00,52.62,52.88,52.61,52.88,20782.0,36.4619,36.6421,36.455,36.6421,20782.0
2016-11-22 10:55:00,52.87,53.05,52.87,52.96,25400.0,36.6352,36.7599,36.6352,36.6975,25400.0
2016-11-22 11:00:00,52.94,53.01,52.92,52.99,45460.0,36.6837,36.7322,36.6698,36.7183,45460.0
2016-11-22 11:05:00,52.97,53.03,52.85,52.96,55492.0,36.7045,36.746,36.6213,36.6975,55492.0
2016-11-22 11:10:00,52.94,53.02,52.9,52.94,23881.0,36.6837,36.7391,36.656,36.6837,23881.0
2016-11-22 11:15:00,52.92,52.99,52.88,52.97,12181.0,36.6698,36.7183,36.6421,36.7045,12181.0
2016-11-22 11:20:00,52.96,52.98,52.9,52.94,11727.0,36.6975,36.7114,36.656,36.6837,11727.0
2016-11-22 11:25:00,52.92,52.94,52.61,52.64,18769.0,36.6698,36.6837,36.455,36.4758,18769.0
2016-11-22 11:30:00,52.57,52.63,52.4,52.49,17662.0,36.4273,36.4689,36.3095,36.3719,17662.0
2016-11-22 11:35:00,52.5,52.53,52.33,52.43,11360.0,36.3788,36.3996,36.261,36.3303,11360.0
2016-11-22 11:40:00,52.47,52.6,52.4,52.55,14603.0,36.358,36.4481,36.3095,36.4134,14603.0
2016-11-22 11:45:00,52.58,52.63,52.4,52.4,9347.0,36.4342,36.4689,36.3095,36.3095,9347.0
2016-11-22 11:50:00,52.42,52.44,52.32,52.34,10264.0,36.3234,36.3372,36.2541,36.2679,10264.0
2016-11-22 11:55:00,52.37,52.37,52.05,52.13,16750.0,36.2887,36.2887,36.067,36.1224,16750.0
2016-11-22 12:00:00,52.15,52.17,51.86,51.86,21405.0,36.1363,36.1501,35.9353,35.9353,21405.0
2016-11-22 12:05:00,51.82,52.1,51.79,52.07,53325.0,35.9076,36.1016,35.8868,36.0808,53325.0
2016-11-22 12:10:00,52.09,52.11,51.94,52.03,13517.0,36.0947,36.1085,35.9907,36.0531,13517.0
2016-11-22 12:15:00,52.07,52.15,52.0,52.15,12350.0,36.0808,36.1363,36.0323,36.1363,12350.0
2016-11-22 12:20:00,52.18,52.18,52.04,52.04,9623.0,36.1571,36.1571,36.06,36.06,9623.0
2016-11-22 12:25:00,52.04,52.14,52.0,52.0,14017.0,36.06,36.1293,36.0323,36.0323,14017.0
2016-11-22 12:30:00,52.03,52.1,51.99,52.1,10917.0,36.0531,36.1016,36.0254,36.1016,10917.0
2016-11-22 12:35:00,52.1,52.14,52.01,52.11,15425.0,36.1016,36.1293,36.0393,36.1085,15425.0
2016-11-22 12:40:00,52.11,52.12,51.94,51.97,12559.0,36.1085,36.1155,35.9907,36.0115,12559.0
2016-11-22 12:45:00,51.97,51.99,51.79,51.86,30940.0,36.0115,36.0254,35.8868,35.9353,30940.0
2016-11-22 12:50:00,51.9,51.91,51.72,51.72,19083.0,35.963,35.97,35.8383,35.8383,19083.0
2016-11-22 12:55:00,51.73,51.75,51.57,51.58,21560.0,35.8452,35.8591,35.7344,35.7413,21560.0
2016-11-22 13:00:00,51.6,51.67,51.6,51.62,5810.0,35.7552,35.8037,35.7552,35.769,5810.0
2016-11-22 13:05:00,51.61,51.73,51.61,51.66,20110.0,35.7621,35.8452,35.7621,35.7967,20110.0
2016-11-22 13:10:00,51.64,51.73,51.64,51.69,9603.0,35.7829,35.8452,35.7829,35.8175,9603.0
2016-11-22 13:15:00,51.73,51.77,51.65,51.65,32416.0,35.8452,35.8729,35.7898,35.7898,32416.0
2016-11-22 13:20:00,51.65,51.75,51.59,51.6,22538.0,35.7898,35.8591,35.7482,35.7552,22538.0
2016-11-22 13:25:00,51.58,51.67,51.53,51.61,27369.0,35.7413,35.8037,35.7066,35.7621,27369.0
2016-11-22 13:30:00,51.62,51.77,51.52,51.74,65742.0,35.769,35.8729,35.6997,35.8522,65742.0
2016-11-22 13:35:00,51.73,51.75,51.48,51.5,37347.0,35.8452,35.8591,35.672,35.6859,37347.0
2016-11-22 13:40:00,51.48,51.49,51.29,51.34,43506.0,35.672,35.6789,35.5403,35.575,43506.0
2016-11-22 13:45:00,51.3,51.52,51.3,51.48,37604.0,35.5473,35.6997,35.5473,35.672,37604.0
2016-11-22 13:50:00,51.47,51.59,51.35,51.35,38058.0,35.6651,35.7482,35.5819,35.5819,38058.0
2016-11-22 13:55:00,51.35,51.73,51.35,51.65,41199.0,35.5819,35.8452,35.5819,35.7898,41199.0
2016-11-22 14:00:00,51.67,51.74,51.61,51.68,38815.0,35.8037,35.8522,35.7621,35.8106,38815.0
2016-11-22 14:05:00,51.69,51.81,51.64,51.8,33749.0,35.8175,35.9007,35.7829,35.8937,33749.0
2016-11-22 14:10:00,51.81,52.04,51.76,52.01,47887.0,35.9007,36.06,35.866,36.0393,47887.0
2016-11-22 14:15:00,52.02,52.08,51.95,52.08,36856.0,36.0462,36.0878,35.9977,36.0878,36856.0
2016-11-22 14:20:00,52.08,52.08,51.8,51.91,40779.0,36.0878,36.0878,35.8937,35.97,40779.0
2016-11-22 14:25:00,51.93,52.15,51.89,52.15,49941.0,35.9838,36.1363,35.9561,36.1363,49941.0
2016-11-22 14:30:00,52.15,52.19,51.91,52.06,38063.0,36.1363,36.164,35.97,36.0739,38063.0
2016-11-22 14:35:00,52.09,52.23,52.03,52.16,90383.0,36.0947,36.1917,36.0531,36.1432,90383.0
2016-11-22 14:40:00,52.16,52.31,52.12,52.14,49652.0,36.1432,36.2471,36.1155,36.1293,49652.0
2016-11-22 14:45:00,52.12,52.26,52.06,52.07,56586.0,36.1155,36.2125,36.0739,36.0808,56586.0
2016-11-22 14:50:00,52.08,52.11,51.95,52.05,44506.0,36.0878,36.1085,35.9977,36.067,44506.0
2016-11-22 14:55:00,52.07,52.1,51.87,51.9,47130.0,36.0808,36.1016,35.9422,35.963,47130.0
2016-11-22 15:00:00,51.9,52.04,51.9,52.01,31858.0,35.963,36.06,35.963,36.0393,31858.0
2016-11-22 15:05:00,52.01,52.05,51.96,51.98,23999.0,36.0393,36.067,36.0046,36.0185,23999.0
2016-11-22 15:10:00,51.97,52.0,51.87,51.87,16650.0,36.0115,36.0323,35.9422,35.9422,16650.0
2016-11-22 15:15:00,51.89,51.9,51.81,51.86,20509.0,35.9561,35.963,35.9007,35.9353,20509.0
2016-11-22 15:20:00,51.87,51.89,51.73,51.85,27095.0,35.9422,35.9561,35.8452,35.9284,27095.0
2016-11-22 15:25:00,51.85,51.96,51.84,51.96,23855.0,35.9284,36.0046,35.9215,36.0046,23855.0
2016-11-22 15:30:00,51.96,51.97,51.87,51.92,23968.0,36.0046,36.0115,35.9422,35.9769,23968.0
2016-11-22 15:35:00,51.93,51.94,51.85,51.85,30612.0,35.9838,35.9907,35.9284,35.9284,30612.0
2016-11-22 15:40:00,51.86,51.91,51.83,51.88,35924.0,35.9353,35.97,35.9145,35.9492,35924.0
2016-11-22 15:45:00,51.88,51.91,51.82,51.84,43549.0,35.9492,35.97,35.9076,35.9215,43549.0
2016-11-22 15:50:00,51.82,51.84,51.76,51.8,56268.0,35.9076,35.9215,35.866,35.8937,56268.0
2016-11-22 15:55:00,51.8,51.91,51.78,51.83,99286.0,35.8937,35.97,35.8799,35.9145,99286.0
2016-11-23 09:30:00,51.12,51.94,50.62,51.8,39786.0,35.4225,35.9907,35.0761,35.8937,39786.0
2016-11-23 09:35:00,51.82,52.23,51.74,51.97,24720.0,35.9076,36.1917,35.8522,36.0115,24720.0
2016-11-23 09:40:00,51.94,52.01,51.71,51.9,8214.0,35.9907,36.0393,35.8314,35.963,8214.0
2016-11-23 09:45:00,51.9,51.9,51.56,51.77,10628.0,35.963,35.963,35.7274,35.8729,10628.0
2016-11-23 09:50:00,51.81,52.1,51.67,52.1,48650.0,35.9007,36.1016,35.8037,36.1016,48650.0
2016-11-23 09:55:00,52.07,52.1,51.82,51.82,53863.0,36.0808,36.1016,35.9076,35.9076,53863.0
2016-11-23 10:00:00,51.85,51.92,51.7,51.72,21662.0,35.9284,35.9769,35.8244,35.8383,21662.0
2016-11-23 10:05:00,51.71,51.97,51.7,51.97,10016.0,35.8314,36.0115,35.8244,36.0115,10016.0
2016-11-23 10:10:00,51.96,52.15,51.93,51.95,45544.0,36.0046,36.1363,35.9838,35.9977,45544.0
2016-11-23 10:15:00,51.98,52.3,51.91,52.3,16032.0,36.0185,36.2402,35.97,36.2402,16032.0
2016-11-23 10:20:00,52.24,52.34,51.92,51.94,25101.0,36.1986,36.2679,35.9769,35.9907,25101.0
2016-11-23 10:25:00,51.98,52.07,51.84,51.84,32691.0,36.0185,36.0808,35.9215,35.9215,32691.0
2016-11-23 10:30:00,51.92,52.13,51.84,52.11,25157.0,35.9769,36.1224,35.9215,36.1085,25157.0
2016-11-23 10:35:00,52.12,52.12,51.78,51.9,35746.0,36.1155,36.1155,35.8799,35.963,35746.0
2016-11-23 10:40:00,51.9,51.9,51.77,51.82,17824.0,35.963,35.963,35.8729,35.9076,17824.0
2016-11-23 10:45:00,51.83,51.89,51.72,51.75,15666.0,35.9145,35.9561,35.8383,35.8591,15666.0
2016-11-23 10:50:00,51.77,51.8,51.68,51.74,13600.0,35.8729,35.8937,35.8106,35.8522,13600.0
2016-11-23 10:55:00,51.74,51.8,51.65,51.7,11037.0,35.8522,35.8937,35.7898,35.8244,11037.0
2016-11-23 11:00:00,51.69,51.77,51.64,51.7,17941.0,35.8175,35.8729,35.7829,35.8244,17941.0
2016-11-23 11:05:00,51.69,51.7,51.26,51.31,65581.0,35.8175,35.8244,35.5196,35.5542,65581.0
2016-11-23 11:10:00,51.31,51.57,51.27,51.44,36251.0,35.5542,35.7344,35.5265,35.6443,36251.0
2016-11-23 11:15:00,51.4,51.47,51.29,51.3,17361.0,35.6166,35.6651,35.5403,35.5473,17361.0
2016-11-23 11:20:00,51.28,51.45,51.27,51.4,22400.0,35.5334,35.6512,35.5265,35.6166,22400.0
2016-11-23 11:25:00,51.39,51.41,51.18,51.28,34868.0,35.6096,35.6235,35.4641,35.5334,34868.0
2016-11-23 11:30:00,51.28,51.38,51.15,51.19,21552.0,35.5334,35.6027,35.4433,35.4711,21552.0
2016-11-23 11:35:00,51.21,51.4,51.17,51.3,31854.0,35.4849,35.6166,35.4572,35.5473,31854.0
2016-11-23 11:40:00,51.31,51.33,51.16,51.22,18702.0,35.5542,35.5681,35.4503,35.4918,18702.0
2016-11-23 11:45:00,51.22,51.25,51.13,51.14,21536.0,35.4918,35.5126,35.4295,35.4364,21536.0
2016-11-23 11:50:00,51.14,51.35,51.12,51.25,15139.0,35.4364,35.5819,35.4225,35.5126,15139.0
2016-11-23 11:55:00,51.28,51.41,51.27,51.38,49356.0,35.5334,35.6235,35.5265,35.6027,49356.0
2016-11-23 12:00:00,51.36,51.46,51.28,51.35,18150.0,35.5888,35.6581,35.5334,35.5819,18150.0
2016-11-23 12:05:00,51.36,51.39,51.23,51.38,21600.0,35.5888,35.6096,35.4988,35.6027,21600.0
2016-11-23 12:10:00,51.39,51.44,51.27,51.28,18274.0,35.6096,35.6443,35.5265,35.5334,18274.0
2016-11-23 12:15:00,51.28,51.4,51.27,51.3,41918.0,35.5334,35.6166,35.5265,35.5473,41918.0
2016-11-23 12:20:00,51.3,51.47,51.26,51.34,19105.0,35.5473,35.6651,35.5196,35.575,19105.0
2016-11-23 12:25:00,51.36,51.49,51.33,51.47,38300.0,35.5888,35.6789,35.5681,35.6651,38300.0
2016-11-23 12:30:00,51.52,51.59,51.46,51.59,16114.0,35.6997,35.7482,35.6581,35.7482,16114.0
2016-11-23 12:35:00,51.61,51.72,51.59,51.7,9002.0,35.7621,35.8383,35.7482,35.8244,9002.0
2016-11-23 12:40:00,51.71,51.76,51.62,51.74,13708.0,35.8314,35.866,35.769,35.8522,13708.0
2016-11-23 12:45:00,51.77,51.81,51.53,51.57,21268.0,35.8729,35.9007,35.7066,35.7344,21268.0
2016-11-23 12:50:00,51.6,51.62,51.45,51.53,30815.0,35.7552,35.769,35.6512,35.7066,30815.0
2016-11-23 12:55:00,51.54,51.77,51.53,51.74,5700.0,35.7136,35.8729,35.7066,35.8522,5700.0
2016-11-23 13:00:00,51.73,51.74,51.47,51.48,25068.0,35.8452,35.8522,35.6651,35.672,25068.0
2016-11-23 13:05:00,51.47,51.59,51.44,51.55,4500.0,35.6651,35.7482,35.6443,35.7205,4500.0
2016-11-23 13:10:00,51.56,51.6,51.39,51.57,24216.0,35.7274,35.7552,35.6096,35.7344,24216.0
2016-11-23 13:15:00,51.58,51.59,51.53,51.54,4848.0,35.7413,35.7482,35.7066,35.7136,4848.0
2016-11-23 13:20:00,51.53,51.53,51.38,51.38,24577.0,35.7066,35.7066,35.6027,35.6027,24577.0
2016-11-23 13:25:00,51.38,51.4,51.32,51.35,12928.0,35.6027,35.6166,35.5611,35.5819,12928.0
2016-11-23 13:30:00,51.36,51.61,51.36,51.51,19465.0,35.5888,35.7621,35.5888,35.6928,19465.0
2016-11-23 13:35:00,51.51,51.58,51.51,51.57,8488.0,35.6928,35.7413,35.6928,35.7344,8488.0
2016-11-23 13:40:00,51.58,51.63,51.53,51.54,31739.0,35.7413,35.7759,35.7066,35.7136,31739.0
2016-11-23 13:45:00,51.52,51.55,51.5,51.52,8308.0,35.6997,35.7205,35.6859,35.6997,8308.0
2016-11-23 13:50:00,51.53,51.61,51.52,51.57,22194.0,35.7066,35.7621,35.6997,35.7344,22194.0
2016-11-23 13:55:00,51.59,51.59,51.53,51.53,14049.0,35.7482,35.7482,35.7066,35.7066,14049.0
2016-11-23 14:00:00,51.55,51.61,51.5,51.51,17812.0,35.7205,35.7621,35.6859,35.6928,17812.0
2016-11-23 14:05:00,51.51,51.61,51.51,51.53,11558.0,35.6928,35.7621,35.6928,35.7066,11558.0
2016-11-23 14:10:00,51.54,51.61,51.49,51.59,6795.0,35.7136,35.7621,35.6789,35.7482,6795.0
2016-11-23 14:15:00,51.6,51.61,51.51,51.57,14502.0,35.7552,35.7621,35.6928,35.7344,14502.0
2016-11-23 14:20:00,51.58,51.61,51.45,51.49,9039.0,35.7413,35.7621,35.6512,35.6789,9039.0
2016-11-23 14:25:00,51.48,51.53,51.39,51.46,8764.0,35.672,35.7066,35.6096,35.6581,8764.0
2016-11-23 14:30:00,51.46,51.6,51.45,51.49,8682.0,35.6581,35.7552,35.6512,35.6789,8682.0
2016-11-23 14:35:00,51.48,51.48,51.37,51.4,7716.0,35.672,35.672,35.5958,35.6166,7716.0
2016-11-23 14:40:00,51.4,51.53,51.38,51.53,11760.0,35.6166,35.7066,35.6027,35.7066,11760.0
2016-11-23 14:45:00,51.55,51.59,51.52,51.53,4984.0,35.7205,35.7482,35.6997,35.7066,4984.0
2016-11-23 14:50:00,51.52,51.6,51.52,51.54,12031.0,35.6997,35.7552,35.6997,35.7136,12031.0
2016-11-23 14:55:00,51.53,51.61,51.53,51.61,18205.0,35.7066,35.7621,35.7066,35.7621,18205.0
2016-11-23 15:00:00,51.61,51.63,51.49,51.61,44442.0,35.7621,35.7759,35.6789,35.7621,44442.0
2016-11-23 15:05:00,51.62,51.62,51.58,51.6,14215.0,35.769,35.769,35.7413,35.7552,14215.0
2016-11-23 15:10:00,51.6,51.69,51.59,51.66,14098.0,35.7552,35.8175,35.7482,35.7967,14098.0
2016-11-23 15:15:00,51.67,51.69,51.64,51.65,11900.0,35.8037,35.8175,35.7829,35.7898,11900.0
2016-11-23 15:20:00,51.64,51.66,51.59,51.59,19098.0,35.7829,35.7967,35.7482,35.7482,19098.0
2016-11-23 15:25:00,51.59,51.63,51.57,51.6,22848.0,35.7482,35.7759,35.7344,35.7552,22848.0
2016-11-23 15:30:00,51.6,51.61,51.55,51.61,32784.0,35.7552,35.7621,35.7205,35.7621,32784.0
2016-11-23 15:35:00,51.6,51.64,51.59,51.59,48053.0,35.7552,35.7829,35.7482,35.7482,48053.0
2016-11-23 15:40:00,51.59,51.64,51.58,51.64,26096.0,35.7482,35.7829,35.7413,35.7829,26096.0
2016-11-23 15:45:00,51.65,51.78,51.65,51.7,37378.0,35.7898,35.8799,35.7898,35.8244,37378.0
2016-11-23 15:50:00,51.69,51.75,51.69,51.72,32467.0,35.8175,35.8591,35.8175,35.8383,32467.0
2016-11-23 15:55:00,51.73,51.78,51.67,51.67,51255.0,35.8452,35.8799,35.8037,35.8037,51255.0
2016-11-25 09:30:00,51.67,52.28,51.67,52.08,38922.0,35.8037,36.2263,35.8037,36.0878,38922.0
2016-11-25 09:35:00,51.93,52.07,51.76,51.78,22347.0,35.9838,36.0808,35.866,35.8799,22347.0
2016-11-25 09:40:00,51.78,51.96,51.46,51.46,18352.0,35.8799,36.0046,35.6581,35.6581,18352.0
2016-11-25 09:45:00,51.59,51.75,51.48,51.75,19710.0,35.7482,35.8591,35.672,35.8591,19710.0
2016-11-25 09:50:00,51.75,51.81,51.51,51.63,13604.0,35.8591,35.9007,35.6928,35.7759,13604.0
2016-11-25 09:55:00,51.69,51.81,51.63,51.67,12410.0,35.8175,35.9007,35.7759,35.8037,12410.0
2016-11-25 10:00:00,51.62,51.63,51.42,51.5,11300.0,35.769,35.7759,35.6304,35.6859,11300.0
2016-11-25 10:05:00,51.46,51.58,51.43,51.55,10650.0,35.6581,35.7413,35.6374,35.7205,10650.0
2016-11-25 10:10:00,51.55,51.84,51.54,51.84,15557.0,35.7205,35.9215,35.7136,35.9215,15557.0
2016-11-25 10:15:00,51.84,51.89,51.64,51.65,15302.0,35.9215,35.9561,35.7829,35.7898,15302.0
2016-11-25 10:20:00,51.64,51.74,51.6,51.71,10759.0,35.7829,35.8522,35.7552,35.8314,10759.0
2016-11-25 10:25:00,51.73,51.85,51.72,51.82,11450.0,35.8452,35.9284,35.8383,35.9076,11450.0
2016-11-25 10:30:00,51.84,51.84,51.61,51.83,20070.0,35.9215,35.9215,35.7621,35.9145,20070.0
2016-11-25 10:35:00,51.83,52.0,51.77,51.92,21101.0,35.9145,36.0323,35.8729,35.9769,21101.0
2016-11-25 10:40:00,51.95,51.99,51.83,51.88,21247.0,35.9977,36.0254,35.9145,35.9492,21247.0
2016-11-25 10:45:00,51.89,51.99,51.82,51.99,16282.0,35.9561,36.0254,35.9076,36.0254,16282.0
2016-11-25 10:50:00,52.01,52.02,51.91,51.94,15992.0,36.0393,36.0462,35.97,35.9907,15992.0
2016-11-25 10:55:00,51.96,51.98,51.81,51.81,19101.0,36.0046,36.0185,35.9007,35.9007,19101.0
2016-11-25 11:00:00,51.83,51.97,51.79,51.96,9294.0,35.9145,36.0115,35.8868,36.0046,9294.0
2016-11-25 11:05:00,51.98,52.01,51.89,51.97,15700.0,36.0185,36.0393,35.9561,36.0115,15700.0
2016-11-25 11:10:00,51.98,52.12,51.98,52.04,19066.0,36.0185,36.1155,36.0185,36.06,19066.0
2016-11-25 11:15:00,52.06,52.06,51.88,51.95,11913.0,36.0739,36.0739,35.9492,35.9977,11913.0
2016-11-25 11:20:00,51.92,52.05,51.89,52.03,11850.0,35.9769,36.067,35.9561,36.0531,11850.0
2016-11-25 11:25:00,52.05,52.08,51.95,51.98,21806.0,36.067,36.0878,35.9977,36.0185,21806.0
2016-11-25 11:30:00,52.0,52.14,52.0,52.04,19700.0,36.0323,36.1293,36.0323,36.06,19700.0
2016-11-25 11:35:00,52.05,52.1,51.98,51.98,17207.0,36.067,36.1016,36.0185,36.0185,17207.0
2016-11-25 11:40:00,52.01,52.07,51.94,51.99,20450.0,36.0393,36.0808,35.9907,36.0254,20450.0
2016-11-25 11:45:00,52.0,52.03,51.75,51.75,26890.0,36.0323,36.0531,35.8591,35.8591,26890.0
2016-11-25 11:50:00,51.76,51.86,51.68,51.82,17406.0,35.866,35.9353,35.8106,35.9076,17406.0
2016-11-25 11:55:00,51.8,51.88,51.73,51.88,23860.0,35.8937,35.9492,35.8452,35.9492,23860.0
2016-11-25 12:00:00,51.9,52.0,51.87,51.98,14886.0,35.963,36.0323,35.9422,36.0185,14886.0
2016-11-25 12:05:00,52.0,52.1,51.97,52.09,20229.0,36.0323,36.1016,36.0115,36.0947,20229.0
2016-11-25 12:10:00,52.09,52.16,52.04,52.09,21659.0,36.0947,36.1432,36.06,36.0947,21659.0
2016-11-25 12:15:00,52.1,52.12,52.01,52.03,20278.0,36.1016,36.1155,36.0393,36.0531,20278.0
2016-11-25 12:20:00,52.05,52.13,52.03,52.09,21215.0,36.067,36.1224,36.0531,36.0947,21215.0
2016-11-25 12:25:00,52.11,52.17,52.02,52.1,26891.0,36.1085,36.1501,36.0462,36.1016,26891.0
2016-11-25 12:30:00,52.11,52.12,51.79,51.89,33374.0,36.1085,36.1155,35.8868,35.9561,33374.0
2016-11-25 12:35:00,51.88,51.91,51.72,51.75,27356.0,35.9492,35.97,35.8383,35.8591,27356.0
2016-11-25 12:40:00,51.75,51.77,51.67,51.75,33501.0,35.8591,35.8729,35.8037,35.8591,33501.0
2016-11-25 12:45:00,51.74,51.9,51.73,51.85,35591.0,35.8522,35.963,35.8452,35.9284,35591.0
2016-11-25 12:50:00,51.84,51.93,51.83,51.85,38671.0,35.9215,35.9838,35.9145,35.9284,38671.0
2016-11-25 12:55:00,51.85,51.94,51.83,51.93,95523.0,35.9284,35.9907,35.9145,35.9838,95523.0
2016-11-28 09:30:00,52.25,52.37,51.52,51.68,16703.0,36.2056,36.2887,35.6997,35.8106,16703.0
2016-11-28 09:35:00,51.65,51.65,51.29,51.6,2500.0,35.7898,35.7898,35.5403,35.7552,2500.0
2016-11-28 09:40:00,51.59,51.65,51.28,51.48,18194.0,35.7482,35.7898,35.5334,35.672,18194.0
2016-11-28 09:45:00,51.41,51.56,51.35,51.37,15331.0,35.6235,35.7274,35.5819,35.5958,15331.0
2016-11-28 09:50:00,51.44,51.47,51.28,51.29,19045.0,35.6443,35.6651,35.5334,35.5403,19045.0
2016-11-28 09:55:00,51.3,51.3,50.96,51.03,29448.0,35.5473,35.5473,35.3117,35.3602,29448.0
2016-11-28 10:00:00,51.0,51.07,50.86,50.96,10998.0,35.3394,35.3879,35.2424,35.3117,10998.0
2016-11-28 10:05:00,50.96,51.18,50.9,51.18,10769.0,35.3117,35.4641,35.2701,35.4641,10769.0
2016-11-28 10:10:00,51.19,51.19,50.87,50.94,19556.0,35.4711,35.4711,35.2493,35.2978,19556.0
2016-11-28 10:15:00,50.9,50.99,50.66,50.99,21742.0,35.2701,35.3325,35.1038,35.3325,21742.0
2016-11-28 10:20:00,51.0,51.03,50.94,50.99,37894.0,35.3394,35.3602,35.2978,35.3325,37894.0
2016-11-28 10:25:00,51.02,51.05,50.77,50.83,16664.0,35.3533,35.374,35.18,35.2216,16664.0
2016-11-28 10:30:00,50.82,51.03,50.82,50.97,19870.0,35.2147,35.3602,35.2147,35.3186,19870.0
2016-11-28 10:35:00,50.89,50.89,50.63,50.63,17242.0,35.2632,35.2632,35.083,35.083,17242.0
2016-11-28 10:40:00,50.64,50.73,50.53,50.54,24758.0,35.0899,35.1523,35.0137,35.0206,24758.0
2016-11-28 10:45:00,50.5,50.51,50.34,50.38,12587.0,34.9929,34.9999,34.8821,34.9098,12587.0
2016-11-28 10:50:00,50.38,50.45,50.3,50.33,31056.0,34.9098,34.9583,34.8543,34.8751,31056.0
2016-11-28 10:55:00,50.34,50.43,50.16,50.18,18200.0,34.8821,34.9444,34.7573,34.7712,18200.0
2016-11-28 11:00:00,50.2,50.42,50.18,50.42,17696.0,34.7851,34.9375,34.7712,34.9375,17696.0
2016-11-28 11:05:00,50.43,50.53,50.34,50.34,36438.0,34.9444,35.0137,34.8821,34.8821,36438.0
2016-11-28 11:10:00,50.34,50.37,50.22,50.22,14100.0,34.8821,34.9028,34.7989,34.7989,14100.0
2016-11-28 11:15:00,50.22,50.26,50.15,50.26,22879.0,34.7989,34.8266,34.7504,34.8266,22879.0
2016-11-28 11:20:00,50.31,50.72,50.31,50.72,9436.0,34.8613,35.1454,34.8613,35.1454,9436.0
2016-11-28 11:25:00,50.74,50.76,50.65,50.66,12704.0,35.1592,35.1731,35.0969,35.1038,12704.0
2016-11-28 11:30:00,50.66,50.69,50.37,50.38,41051.0,35.1038,35.1246,34.9028,34.9098,41051.0
2016-11-28 11:35:00,50.38,50.38,50.19,50.19,20239.0,34.9098,34.9098,34.7781,34.7781,20239.0
2016-11-28 11:40:00,50.22,50.35,50.2,50.32,15857.0,34.7989,34.889,34.7851,34.8682,15857.0
2016-11-28 11:45:00,50.28,50.3,50.09,50.09,9979.0,34.8405,34.8543,34.7088,34.7088,9979.0
2016-11-28 11:50:00,50.09,50.22,50.07,50.22,18529.0,34.7088,34.7989,34.695,34.7989,18529.0
2016-11-28 11:55:00,50.22,50.24,50.06,50.13,15781.0,34.7989,34.8128,34.688,34.7365,15781.0
2016-11-28 12:00:00,50.17,50.32,50.14,50.3,19938.0,34.7643,34.8682,34.7435,34.8543,19938.0
2016-11-28 12:05:00,50.3,50.36,50.12,50.12,10837.0,34.8543,34.8959,34.7296,34.7296,10837.0
2016-11-28 12:10:00,50.17,50.17,49.9,49.9,21000.0,34.7643,34.7643,34.5772,34.5772,21000.0
2016-11-28 12:15:00,49.88,49.99,49.87,49.97,12446.0,34.5633,34.6395,34.5564,34.6257,12446.0
2016-11-28 12:20:00,49.97,50.19,49.97,50.16,14496.0,34.6257,34.7781,34.6257,34.7573,14496.0
2016-11-28 12:25:00,50.16,50.25,50.04,50.06,11056.0,34.7573,34.8197,34.6742,34.688,11056.0
2016-11-28 12:30:00,50.09,50.22,50.06,50.21,9468.0,34.7088,34.7989,34.688,34.792,9468.0
2016-11-28 12:35:00,50.21,50.24,50.12,50.24,6634.0,34.792,34.8128,34.7296,34.8128,6634.0
2016-11-28 12:40:00,50.26,50.31,50.21,50.23,8416.0,34.8266,34.8613,34.792,34.8058,8416.0
2016-11-28 12:45:00,50.2,50.24,50.11,50.24,15301.0,34.7851,34.8128,34.7227,34.8128,15301.0
2016-11-28 12:50:00,50.23,50.23,50.03,50.04,7322.0,34.8058,34.8058,34.6673,34.6742,7322.0
2016-11-28 12:55:00,50.03,50.09,50.02,50.08,6228.0,34.6673,34.7088,34.6603,34.7019,6228.0
2016-11-28 13:00:00,50.09,50.24,50.03,50.15,19738.0,34.7088,34.8128,34.6673,34.7504,19738.0
2016-11-28 13:05:00,50.19,50.23,50.14,50.2,5646.0,34.7781,34.8058,34.7435,34.7851,5646.0
2016-11-28 13:10:00,50.2,50.24,50.11,50.23,14600.0,34.7851,34.8128,34.7227,34.8058,14600.0
2016-11-28 13:15:00,50.22,50.24,50.15,50.16,8616.0,34.7989,34.8128,34.7504,34.7573,8616.0
2016-11-28 13:20:00,50.17,50.27,50.16,50.23,14646.0,34.7643,34.8336,34.7573,34.8058,14646.0
2016-11-28 13:25:00,50.26,50.26,50.16,50.21,10700.0,34.8266,34.8266,34.7573,34.792,10700.0
2016-11-28 13:30:00,50.21,50.25,50.19,50.21,15470.0,34.792,34.8197,34.7781,34.792,15470.0
2016-11-28 13:35:00,50.22,50.29,50.2,50.28,12231.0,34.7989,34.8474,34.7851,34.8405,12231.0
2016-11-28 13:40:00,50.31,50.32,50.27,50.3,8613.0,34.8613,34.8682,34.8336,34.8543,8613.0
2016-11-28 13:45:00,50.29,50.41,50.29,50.38,12287.0,34.8474,34.9306,34.8474,34.9098,12287.0
2016-11-28 13:50:00,50.39,50.4,50.32,50.32,9520.0,34.9167,34.9236,34.8682,34.8682,9520.0
2016-11-28 13:55:00,50.33,50.34,50.2,50.2,14232.0,34.8751,34.8821,34.7851,34.7851,14232.0
2016-11-28 14:00:00,50.2,50.4,50.2,50.4,18070.0,34.7851,34.9236,34.7851,34.9236,18070.0
2016-11-28 14:05:00,50.39,50.46,50.36,50.45,41512.0,34.9167,34.9652,34.8959,34.9583,41512.0
2016-11-28 14:10:00,50.44,50.52,50.39,50.39,9227.0,34.9514,35.0068,34.9167,34.9167,9227.0
2016-11-28 14:15:00,50.39,50.48,50.3,50.48,16046.0,34.9167,34.9791,34.8543,34.9791,16046.0
2016-11-28 14:20:00,50.48,50.5,50.43,50.43,17594.0,34.9791,34.9929,34.9444,34.9444,17594.0
2016-11-28 14:25:00,50.43,50.52,50.39,50.5,12327.0,34.9444,35.0068,34.9167,34.9929,12327.0
2016-11-28 14:30:00,50.5,50.5,50.31,50.32,18853.0,34.9929,34.9929,34.8613,34.8682,18853.0
2016-11-28 14:35:00,50.32,50.32,50.2,50.22,17301.0,34.8682,34.8682,34.7851,34.7989,17301.0
2016-11-28 14:40:00,50.24,50.36,50.24,50.33,17344.0,34.8128,34.8959,34.8128,34.8751,17344.0
2016-11-28 14:45:00,50.31,50.34,50.27,50.28,14914.0,34.8613,34.8821,34.8336,34.8405,14914.0
2016-11-28 14:50:00,50.28,50.3,50.2,50.27,22915.0,34.8405,34.8543,34.7851,34.8336,22915.0
2016-11-28 14:55:00,50.25,50.35,50.23,50.35,10174.0,34.8197,34.889,34.8058,34.889,10174.0
2016-11-28 15:00:00,50.35,50.38,50.24,50.24,19133.0,34.889,34.9098,34.8128,34.8128,19133.0
2016-11-28 15:05:00,50.27,50.3,50.21,50.26,12229.0,34.8336,34.8543,34.792,34.8266,12229.0
2016-11-28 15:10:00,50.25,50.39,50.21,50.23,28800.0,34.8197,34.9167,34.792,34.8058,28800.0
2016-11-28 15:15:00,50.22,50.22,50.12,50.16,26510.0,34.7989,34.7989,34.7296,34.7573,26510.0
2016-11-28 15:20:00,50.17,50.18,50.07,50.08,21240.0,34.7643,34.7712,34.695,34.7019,21240.0
2016-11-28 15:25:00,50.08,50.08,49.9,49.9,33436.0,34.7019,34.7019,34.5772,34.5772,33436.0
2016-11-28 15:30:00,49.91,49.95,49.89,49.93,32898.0,34.5841,34.6118,34.5702,34.598,32898.0
2016-11-28 15:35:00,49.93,49.94,49.75,49.78,41398.0,34.598,34.6049,34.4732,34.494,41398.0
2016-11-28 15:40:00,49.78,49.8,49.65,49.66,42211.0,34.494,34.5079,34.4039,34.4109,42211.0
2016-11-28 15:45:00,49.65,49.69,49.53,49.56,54146.0,34.4039,34.4317,34.3208,34.3416,54146.0
2016-11-28 15:50:00,49.55,49.58,49.49,49.5,84155.0,34.3346,34.3554,34.2931,34.3,84155.0
2016-11-28 15:55:00,49.51,49.61,49.48,49.57,102126.0,34.3069,34.3762,34.2861,34.3485,102126.0
2016-11-29 09:30:00,48.88,49.07,48.61,48.77,46083.0,33.8704,34.002,33.6833,33.7942,46083.0
2016-11-29 09:35:00,48.78,48.83,48.54,48.54,9916.0,33.8011,33.8357,33.6348,33.6348,9916.0
2016-11-29 09:40:00,48.46,48.66,48.3,48.6,20052.0,33.5794,33.7179,33.4685,33.6764,20052.0
2016-11-29 09:45:00,48.68,48.74,48.1,48.14,30802.0,33.7318,33.7734,33.3299,33.3576,30802.0
2016-11-29 09:50:00,48.18,48.2,48.07,48.11,21871.0,33.3853,33.3992,33.3091,33.3368,21871.0
2016-11-29 09:55:00,48.11,48.12,47.71,47.71,21308.0,33.3368,33.3438,33.0597,33.0597,21308.0
2016-11-29 10:00:00,47.71,47.84,47.64,47.64,50907.0,33.0597,33.1497,33.0112,33.0112,50907.0
2016-11-29 10:05:00,47.64,47.94,47.64,47.92,31095.0,33.0112,33.219,33.0112,33.2052,31095.0
2016-11-29 10:10:00,47.92,48.0,47.83,47.93,23739.0,33.2052,33.2606,33.1428,33.2121,23739.0
2016-11-29 10:15:00,48.01,48.06,47.9,48.05,23048.0,33.2675,33.3022,33.1913,33.2953,23048.0
2016-11-29 10:20:00,48.03,48.1,47.98,48.05,15337.0,33.2814,33.3299,33.2467,33.2953,15337.0
2016-11-29 10:25:00,48.03,48.05,47.84,47.85,27941.0,33.2814,33.2953,33.1497,33.1567,27941.0
2016-11-29 10:30:00,47.87,47.88,47.74,47.79,34269.0,33.1705,33.1775,33.0804,33.1151,34269.0
2016-11-29 10:35:00,47.8,47.96,47.79,47.96,28466.0,33.122,33.2329,33.1151,33.2329,28466.0
2016-11-29 10:40:00,47.97,48.06,47.84,47.84,12725.0,33.2398,33.3022,33.1497,33.1497,12725.0
2016-11-29 10:45:00,47.86,47.87,47.71,47.77,39473.0,33.1636,33.1705,33.0597,33.1012,39473.0
2016-11-29 10:50:00,47.78,47.83,47.75,47.79,21455.0,33.1082,33.1428,33.0874,33.1151,21455.0
2016-11-29 10:55:00,47.78,47.81,47.72,47.79,36334.0,33.1082,33.1289,33.0666,33.1151,36334.0
2016-11-29 11:00:00,47.78,47.93,47.75,47.75,13977.0,33.1082,33.2121,33.0874,33.0874,13977.0
2016-11-29 11:05:00,47.77,48.01,47.71,48.0,29241.0,33.1012,33.2675,33.0597,33.2606,29241.0
2016-11-29 11:10:00,48.0,48.09,47.86,47.95,26244.0,33.2606,33.323,33.1636,33.226,26244.0
2016-11-29 11:15:00,47.96,48.0,47.7,47.82,32253.0,33.2329,33.2606,33.0527,33.1359,32253.0
2016-11-29 11:20:00,47.83,47.83,47.73,47.81,31698.0,33.1428,33.1428,33.0735,33.1289,31698.0
2016-11-29 11:25:00,47.77,48.23,47.77,48.2,26695.0,33.1012,33.42,33.1012,33.3992,26695.0
2016-11-29 11:30:00,48.23,48.28,48.1,48.17,32340.0,33.42,33.4546,33.3299,33.3784,32340.0
2016-11-29 11:35:00,48.15,48.2,48.01,48.18,23135.0,33.3645,33.3992,33.2675,33.3853,23135.0
2016-11-29 11:40:00,48.15,48.27,48.07,48.09,28219.0,33.3645,33.4477,33.3091,33.323,28219.0
2016-11-29 11:45:00,48.12,48.29,48.12,48.14,16457.0,33.3438,33.4616,33.3438,33.3576,16457.0
2016-11-29 11:50:00,48.15,48.17,48.05,48.14,14533.0,33.3645,33.3784,33.2953,33.3576,14533.0
2016-11-29 11:55:00,48.13,48.19,48.08,48.17,13279.0,33.3507,33.3923,33.316,33.3784,13279.0
2016-11-29 12:00:00,48.19,48.35,48.19,48.27,27143.0,33.3923,33.5031,33.3923,33.4477,27143.0
2016-11-29 12:05:00,48.24,48.27,48.13,48.14,14061.0,33.4269,33.4477,33.3507,33.3576,14061.0
2016-11-29 12:10:00,48.16,48.16,48.02,48.08,14863.0,33.3715,33.3715,33.2745,33.316,14863.0
2016-11-29 12:15:00,48.1,48.11,47.99,48.04,10331.0,33.3299,33.3368,33.2537,33.2883,10331.0
2016-11-29 12:20:00,48.05,48.14,48.02,48.03,9510.0,33.2953,33.3576,33.2745,33.2814,9510.0
2016-11-29 12:25:00,48.03,48.1,47.95,48.07,7385.0,33.2814,33.3299,33.226,33.3091,7385.0
2016-11-29 12:30:00,48.04,48.06,47.93,47.94,11710.0,33.2883,33.3022,33.2121,33.219,11710.0
2016-11-29 12:35:00,47.94,48.02,47.92,47.94,11720.0,33.219,33.2745,33.2052,33.219,11720.0
2016-11-29 12:40:00,47.89,48.03,47.86,48.01,12320.0,33.1844,33.2814,33.1636,33.2675,12320.0
2016-11-29 12:45:00,48.0,48.07,47.91,47.91,11146.0,33.2606,33.3091,33.1982,33.1982,11146.0
2016-11-29 12:50:00,47.89,48.1,47.88,48.09,14078.0,33.1844,33.3299,33.1775,33.323,14078.0
2016-11-29 12:55:00,48.07,48.12,48.01,48.02,8547.0,33.3091,33.3438,33.2675,33.2745,8547.0
2016-11-29 13:00:00,48.03,48.08,48.02,48.04,10086.0,33.2814,33.316,33.2745,33.2883,10086.0
2016-11-29 13:05:00,48.04,48.06,47.94,47.98,10540.0,33.2883,33.3022,33.219,33.2467,10540.0
2016-11-29 13:10:00,47.98,47.98,47.88,47.93,8523.0,33.2467,33.2467,33.1775,33.2121,8523.0
2016-11-29 13:15:00,47.97,48.09,47.94,48.08,8579.0,33.2398,33.323,33.219,33.316,8579.0
2016-11-29 13:20:00,48.09,48.27,48.09,48.21,16702.0,33.323,33.4477,33.323,33.4061,16702.0
2016-11-29 13:25:00,48.21,48.33,48.21,48.26,14808.0,33.4061,33.4893,33.4061,33.4408,14808.0
2016-11-29 13:30:00,48.25,48.3,48.2,48.27,18062.0,33.4338,33.4685,33.3992,33.4477,18062.0
2016-11-29 13:35:00,48.3,48.34,48.28,48.3,24679.0,33.4685,33.4962,33.4546,33.4685,24679.0
2016-11-29 13:40:00,48.3,48.34,48.24,48.32,14847.0,33.4685,33.4962,33.4269,33.4823,14847.0
2016-11-29 13:45:00,48.3,48.41,48.29,48.39,17065.0,33.4685,33.5447,33.4616,33.5308,17065.0
2016-11-29 13:50:00,48.41,48.42,48.35,48.36,13870.0,33.5447,33.5516,33.5031,33.5101,13870.0
2016-11-29 13:55:00,48.36,48.54,48.36,48.5,19450.0,33.5101,33.6348,33.5101,33.6071,19450.0
2016-11-29 14:00:00,48.5,48.7,48.49,48.68,17412.0,33.6071,33.7457,33.6001,33.7318,17412.0
2016-11-29 14:05:00,48.67,48.89,48.67,48.86,30352.0,33.7249,33.8773,33.7249,33.8565,30352.0
2016-11-29 14:10:00,48.87,48.93,48.84,48.93,21098.0,33.8635,33.905,33.8427,33.905,21098.0
2016-11-29 14:15:00,48.95,48.99,48.76,48.77,19084.0,33.9189,33.9466,33.7872,33.7942,19084.0
2016-11-29 14:20:00,48.76,48.8,48.68,48.8,19916.0,33.7872,33.8149,33.7318,33.8149,19916.0
2016-11-29 14:25:00,48.8,48.9,48.77,48.85,24641.0,33.8149,33.8842,33.7942,33.8496,24641.0
2016-11-29 14:30:00,48.83,48.85,48.78,48.83,16568.0,33.8357,33.8496,33.8011,33.8357,16568.0
2016-11-29 14:35:00,48.83,48.85,48.76,48.79,16883.0,33.8357,33.8496,33.7872,33.808,16883.0
2016-11-29 14:40:00,48.8,48.9,48.8,48.8,22029.0,33.8149,33.8842,33.8149,33.8149,22029.0
2016-11-29 14:45:00,48.8,48.8,48.68,48.68,23706.0,33.8149,33.8149,33.7318,33.7318,23706.0
2016-11-29 14:50:00,48.66,48.77,48.66,48.76,22131.0,33.7179,33.7942,33.7179,33.7872,22131.0
2016-11-29 14:55:00,48.76,48.78,48.64,48.64,14249.0,33.7872,33.8011,33.7041,33.7041,14249.0
2016-11-29 15:00:00,48.64,48.64,48.5,48.54,16850.0,33.7041,33.7041,33.6071,33.6348,16850.0
2016-11-29 15:05:00,48.53,48.55,48.46,48.53,50214.0,33.6279,33.6417,33.5794,33.6279,50214.0
2016-11-29 15:10:00,48.54,48.72,48.53,48.57,87794.0,33.6348,33.7595,33.6279,33.6556,87794.0
2016-11-29 15:15:00,48.58,48.64,48.5,48.63,25166.0,33.6625,33.7041,33.6071,33.6972,25166.0
2016-11-29 15:20:00,48.61,48.66,48.57,48.63,29447.0,33.6833,33.7179,33.6556,33.6972,29447.0
2016-11-29 15:25:00,48.64,48.77,48.64,48.69,24897.0,33.7041,33.7942,33.7041,33.7387,24897.0
2016-11-29 15:30:00,48.69,48.69,48.43,48.43,39660.0,33.7387,33.7387,33.5586,33.5586,39660.0
2016-11-29 15:35:00,48.44,48.61,48.43,48.53,27722.0,33.5655,33.6833,33.5586,33.6279,27722.0
2016-11-29 15:40:00,48.53,48.57,48.49,48.56,21716.0,33.6279,33.6556,33.6001,33.6486,21716.0
2016-11-29 15:45:00,48.56,48.58,48.44,48.51,34164.0,33.6486,33.6625,33.5655,33.614,34164.0
2016-11-29 15:50:00,48.51,48.58,48.48,48.58,66538.0,33.614,33.6625,33.5932,33.6625,66538.0
2016-11-29 15:55:00,48.58,48.67,48.54,48.59,125565.0,33.6625,33.7249,33.6348,33.6694,125565.0
2016-11-30 09:30:00,49.16,51.89,48.98,51.61,123053.0,34.0644,35.9561,33.9397,35.7621,123053.0
2016-11-30 09:35:00,51.74,52.33,51.49,51.75,116111.0,35.8522,36.261,35.6789,35.8591,116111.0
2016-11-30 09:40:00,51.82,52.81,51.56,52.63,84563.0,35.9076,36.5936,35.7274,36.4689,84563.0
2016-11-30 09:45:00,52.63,53.5,52.33,53.08,230802.0,36.4689,37.0717,36.261,36.7807,230802.0
2016-11-30 09:50:00,53.09,53.13,52.37,52.53,68404.0,36.7876,36.8153,36.2887,36.3996,68404.0
2016-11-30 09:55:00,52.5,52.65,52.16,52.52,121691.0,36.3788,36.4827,36.1432,36.3926,121691.0
2016-11-30 10:00:00,52.46,52.64,52.3,52.59,56159.0,36.3511,36.4758,36.2402,36.4412,56159.0
2016-11-30 10:05:00,52.59,53.05,52.55,52.98,96266.0,36.4412,36.7599,36.4134,36.7114,96266.0
2016-11-30 10:10:00,52.99,53.05,52.79,52.97,376082.0,36.7183,36.7599,36.5797,36.7045,376082.0
2016-11-30 10:15:00,52.99,53.18,52.86,53.07,137118.0,36.7183,36.85,36.6282,36.7738,137118.0
2016-11-30 10:20:00,53.1,53.13,52.96,53.07,41885.0,36.7945,36.8153,36.6975,36.7738,41885.0
2016-11-30 10:25:00,53.0,53.43,53.0,53.26,64023.0,36.7253,37.0232,36.7253,36.9054,64023.0
2016-11-30 10:30:00,53.27,53.29,52.8,52.8,183745.0,36.9123,36.9262,36.5867,36.5867,183745.0
2016-11-30 10:35:00,52.8,53.0,52.72,52.88,79546.0,36.5867,36.7253,36.5312,36.6421,79546.0
2016-11-30 10:40:00,52.87,53.0,52.8,53.0,117019.0,36.6352,36.7253,36.5867,36.7253,117019.0
2016-11-30 10:45:00,52.97,53.0,52.78,52.94,68419.0,36.7045,36.7253,36.5728,36.6837,68419.0
2016-11-30 10:50:00,52.94,53.0,52.68,52.72,88377.0,36.6837,36.7253,36.5035,36.5312,88377.0
2016-11-30 10:55:00,52.72,52.78,52.54,52.71,95611.0,36.5312,36.5728,36.4065,36.5243,95611.0
2016-11-30 11:00:00,52.68,52.73,52.6,52.68,72071.0,36.5035,36.5382,36.4481,36.5035,72071.0
2016-11-30 11:05:00,52.68,53.06,52.59,53.0,177355.0,36.5035,36.7668,36.4412,36.7253,177355.0
2016-11-30 11:10:00,52.98,53.21,52.72,52.72,85295.0,36.7114,36.8708,36.5312,36.5312,85295.0
2016-11-30 11:15:00,52.75,53.2,52.69,53.12,58484.0,36.552,36.8638,36.5104,36.8084,58484.0
2016-11-30 11:20:00,53.13,53.21,52.93,53.01,78196.0,36.8153,36.8708,36.6767,36.7322,78196.0
2016-11-30 11:25:00,53.01,53.07,52.67,52.67,74017.0,36.7322,36.7738,36.4966,36.4966,74017.0
2016-11-30 11:30:00,52.64,52.72,52.46,52.5,84645.0,36.4758,36.5312,36.3511,36.3788,84645.0
2016-11-30 11:35:00,52.55,52.99,52.48,52.97,63456.0,36.4134,36.7183,36.3649,36.7045,63456.0
2016-11-30 11:40:00,52.96,53.12,52.78,52.84,63250.0,36.6975,36.8084,36.5728,36.6144,63250.0
2016-11-30 11:45:00,52.84,53.33,52.84,53.13,46752.0,36.6144,36.9539,36.6144,36.8153,46752.0
2016-11-30 11:50:00,53.15,53.65,53.15,53.64,68307.0,36.8292,37.1757,36.8292,37.1687,68307.0
2016-11-30 11:55:00,53.59,53.59,53.3,53.35,42436.0,37.1341,37.1341,36.9331,36.9678,42436.0
2016-11-30 12:00:00,53.35,53.46,53.23,53.39,55689.0,36.9678,37.044,36.8846,36.9955,55689.0
2016-11-30 12:05:00,53.41,53.45,53.32,53.44,30986.0,37.0094,37.0371,36.947,37.0301,30986.0
2016-11-30 12:10:00,53.41,53.45,52.88,52.88,32813.0,37.0094,37.0371,36.6421,36.6421,32813.0
2016-11-30 12:15:00,52.92,53.08,52.86,52.92,43923.0,36.6698,36.7807,36.6282,36.6698,43923.0
2016-11-30 12:20:00,52.9,52.91,52.7,52.78,39149.0,36.656,36.6629,36.5174,36.5728,39149.0
2016-11-30 12:25:00,52.77,52.81,52.62,52.66,49006.0,36.5659,36.5936,36.4619,36.4897,49006.0
2016-11-30 12:30:00,52.68,52.78,52.64,52.76,27893.0,36.5035,36.5728,36.4758,36.5589,27893.0
2016-11-30 12:35:00,52.79,52.8,52.65,52.76,40789.0,36.5797,36.5867,36.4827,36.5589,40789.0
2016-11-30 12:40:00,52.77,52.95,52.77,52.82,32404.0,36.5659,36.6906,36.5659,36.6005,32404.0
2016-11-30 12:45:00,52.85,52.98,52.85,52.9,69600.0,36.6213,36.7114,36.6213,36.656,69600.0
2016-11-30 12:50:00,52.9,53.01,52.81,52.95,30168.0,36.656,36.7322,36.5936,36.6906,30168.0
2016-11-30 12:55:00,52.96,53.0,52.81,52.99,30451.0,36.6975,36.7253,36.5936,36.7183,30451.0
2016-11-30 13:00:00,52.93,52.95,52.82,52.91,39716.0,36.6767,36.6906,36.6005,36.6629,39716.0
2016-11-30 13:05:00,52.89,53.12,52.88,53.12,44517.0,36.649,36.8084,36.6421,36.8084,44517.0
2016-11-30 13:10:00,53.13,53.13,52.9,53.0,42210.0,36.8153,36.8153,36.656,36.7253,42210.0
2016-11-30 13:15:00,53.02,53.06,52.98,53.05,13966.0,36.7391,36.7668,36.7114,36.7599,13966.0
2016-11-30 13:20:00,53.05,53.07,53.03,53.05,193351.0,36.7599,36.7738,36.746,36.7599,193351.0
2016-11-30 13:25:00,53.05,53.06,53.02,53.03,58721.0,36.7599,36.7668,36.7391,36.746,58721.0
2016-11-30 13:30:00,53.03,53.25,53.02,53.19,57160.0,36.746,36.8985,36.7391,36.8569,57160.0
2016-11-30 13:35:00,53.2,53.46,53.2,53.35,66297.0,36.8638,37.044,36.8638,36.9678,66297.0
2016-11-30 13:40:00,53.35,53.64,53.34,53.62,32934.0,36.9678,37.1687,36.9608,37.1549,32934.0
2016-11-30 13:45:00,53.61,53.75,53.52,53.75,28532.0,37.1479,37.2449,37.0856,37.2449,28532.0
2016-11-30 13:50:00,53.74,53.94,53.68,53.9,48068.0,37.238,37.3766,37.1964,37.3489,48068.0
2016-11-30 13:55:00,53.93,54.12,53.89,53.95,66520.0,37.3697,37.5013,37.342,37.3835,66520.0
2016-11-30 14:00:00,53.95,53.95,53.52,53.78,39017.0,37.3835,37.3835,37.0856,37.2657,39017.0
2016-11-30 14:05:00,53.75,53.84,53.56,53.62,57024.0,37.2449,37.3073,37.1133,37.1549,57024.0
2016-11-30 14:10:00,53.62,53.68,53.26,53.32,76552.0,37.1549,37.1964,36.9054,36.947,76552.0
2016-11-30 14:15:00,53.3,53.67,53.29,53.6,98428.0,36.9331,37.1895,36.9262,37.141,98428.0
2016-11-30 14:20:00,53.6,53.67,53.1,53.38,80004.0,37.141,37.1895,36.7945,36.9886,80004.0
2016-11-30 14:25:00,53.36,53.39,53.02,53.07,58121.0,36.9747,36.9955,36.7391,36.7738,58121.0
2016-11-30 14:30:00,53.05,53.19,53.02,53.09,91929.0,36.7599,36.8569,36.7391,36.7876,91929.0
2016-11-30 14:35:00,53.1,53.17,52.92,53.1,76020.0,36.7945,36.8431,36.6698,36.7945,76020.0
2016-11-30 14:40:00,53.1,53.15,52.94,53.15,49884.0,36.7945,36.8292,36.6837,36.8292,49884.0
2016-11-30 14:45:00,53.11,53.22,53.1,53.1,53460.0,36.8015,36.8777,36.7945,36.7945,53460.0
2016-11-30 14:50:00,53.12,53.21,53.09,53.17,94496.0,36.8084,36.8708,36.7876,36.8431,94496.0
2016-11-30 14:55:00,53.16,53.24,53.09,53.16,70607.0,36.8361,36.8916,36.7876,36.8361,70607.0
2016-11-30 15:00:00,53.15,53.21,52.93,52.96,104529.0,36.8292,36.8708,36.6767,36.6975,104529.0
2016-11-30 15:05:00,52.96,53.02,52.88,52.9,74068.0,36.6975,36.7391,36.6421,36.656,74068.0
2016-11-30 15:10:00,52.92,52.95,52.67,52.93,96151.0,36.6698,36.6906,36.4966,36.6767,96151.0
2016-11-30 15:15:00,52.92,53.13,52.79,53.13,94340.0,36.6698,36.8153,36.5797,36.8153,94340.0
2016-11-30 15:20:00,53.13,53.14,52.97,53.0,72913.0,36.8153,36.8223,36.7045,36.7253,72913.0
2016-11-30 15:25:00,53.02,53.18,52.99,53.13,101536.0,36.7391,36.85,36.7183,36.8153,101536.0
2016-11-30 15:30:00,53.13,53.33,53.1,53.26,141837.0,36.8153,36.9539,36.7945,36.9054,141837.0
2016-11-30 15:35:00,53.25,53.31,53.06,53.12,156443.0,36.8985,36.9401,36.7668,36.8084,156443.0
2016-11-30 15:40:00,53.13,53.3,53.1,53.29,139831.0,36.8153,36.9331,36.7945,36.9262,139831.0
2016-11-30 15:45:00,53.28,53.39,53.28,53.35,282655.0,36.9193,36.9955,36.9193,36.9678,282655.0
2016-11-30 15:50:00,53.36,53.36,53.16,53.16,265552.0,36.9747,36.9747,36.8361,36.8361,265552.0
2016-11-30 15:55:00,53.17,53.29,53.15,53.24,935209.0,36.8431,36.9262,36.8292,36.8916,935209.0
2016-12-01 09:30:00,54.01,54.1,53.66,53.83,76412.0,37.4251,37.4875,37.1826,37.3004,76412.0
2016-12-01 09:35:00,53.93,53.93,53.28,53.6,52783.0,37.3697,37.3697,36.9193,37.141,52783.0
2016-12-01 09:40:00,53.61,53.77,53.59,53.77,61408.0,37.1479,37.2588,37.1341,37.2588,61408.0
2016-12-01 09:45:00,53.76,54.03,53.6,53.77,92915.0,37.2519,37.439,37.141,37.2588,92915.0
2016-12-01 09:50:00,53.79,53.84,53.22,53.42,50205.0,37.2727,37.3073,36.8777,37.0163,50205.0
2016-12-01 09:55:00,53.4,53.57,53.27,53.48,21619.0,37.0024,37.1202,36.9123,37.0579,21619.0
2016-12-01 10:00:00,53.42,53.48,53.24,53.38,26208.0,37.0163,37.0579,36.8916,36.9886,26208.0
2016-12-01 10:05:00,53.37,53.47,53.27,53.46,107509.0,36.9816,37.0509,36.9123,37.044,107509.0
2016-12-01 10:10:00,53.4,53.41,53.07,53.13,24817.0,37.0024,37.0094,36.7738,36.8153,24817.0
2016-12-01 10:15:00,53.1,53.29,53.09,53.14,9263.0,36.7945,36.9262,36.7876,36.8223,9263.0
2016-12-01 10:20:00,53.19,53.26,52.97,53.05,33111.0,36.8569,36.9054,36.7045,36.7599,33111.0
2016-12-01 10:25:00,53.04,53.13,52.98,53.03,25001.0,36.753,36.8153,36.7114,36.746,25001.0
2016-12-01 10:30:00,53.02,53.29,53.01,53.28,31629.0,36.7391,36.9262,36.7322,36.9193,31629.0
2016-12-01 10:35:00,53.29,53.49,53.23,53.49,40415.0,36.9262,37.0648,36.8846,37.0648,40415.0
2016-12-01 10:40:00,53.48,53.68,53.47,53.54,37450.0,37.0579,37.1964,37.0509,37.0994,37450.0
2016-12-01 10:45:00,53.53,53.58,53.19,53.21,20658.0,37.0925,37.1272,36.8569,36.8708,20658.0
2016-12-01 10:50:00,53.2,53.21,52.99,53.03,21871.0,36.8638,36.8708,36.7183,36.746,21871.0
2016-12-01 10:55:00,53.02,53.04,52.97,52.99,52393.0,36.7391,36.753,36.7045,36.7183,52393.0
2016-12-01 11:00:00,52.99,53.01,52.68,52.71,65735.0,36.7183,36.7322,36.5035,36.5243,65735.0
2016-12-01 11:05:00,52.74,53.06,52.72,52.91,64641.0,36.5451,36.7668,36.5312,36.6629,64641.0
2016-12-01 11:10:00,52.93,53.0,52.86,52.95,25843.0,36.6767,36.7253,36.6282,36.6906,25843.0
2016-12-01 11:15:00,52.99,53.04,52.88,52.95,26058.0,36.7183,36.753,36.6421,36.6906,26058.0
2016-12-01 11:20:00,52.93,52.95,52.81,52.87,29129.0,36.6767,36.6906,36.5936,36.6352,29129.0
2016-12-01 11:25:00,52.86,53.16,52.78,53.16,29624.0,36.6282,36.8361,36.5728,36.8361,29624.0
2016-12-01 11:30:00,53.11,53.37,53.04,53.37,38129.0,36.8015,36.9816,36.753,36.9816,38129.0
2016-12-01 11:35:00,53.39,53.45,53.15,53.15,47360.0,36.9955,37.0371,36.8292,36.8292,47360.0
2016-12-01 11:40:00,53.15,53.31,53.07,53.25,28903.0,36.8292,36.9401,36.7738,36.8985,28903.0
2016-12-01 11:45:00,53.26,53.45,53.17,53.42,37368.0,36.9054,37.0371,36.8431,37.0163,37368.0
2016-12-01 11:50:00,53.44,53.63,53.33,53.51,34981.0,37.0301,37.1618,36.9539,37.0786,34981.0
2016-12-01 11:55:00,53.51,53.58,53.41,53.5,30743.0,37.0786,37.1272,37.0094,37.0717,30743.0
2016-12-01 12:00:00,53.5,53.54,53.31,53.31,15655.0,37.0717,37.0994,36.9401,36.9401,15655.0
2016-12-01 12:05:00,53.33,53.41,53.26,53.29,25592.0,36.9539,37.0094,36.9054,36.9262,25592.0
2016-12-01 12:10:00,53.27,53.32,53.25,53.28,20589.0,36.9123,36.947,36.8985,36.9193,20589.0
2016-12-01 12:15:00,53.26,53.26,53.12,53.13,15769.0,36.9054,36.9054,36.8084,36.8153,15769.0
2016-12-01 12:20:00,53.13,53.26,53.11,53.24,21091.0,36.8153,36.9054,36.8015,36.8916,21091.0
2016-12-01 12:25:00,53.22,53.25,53.12,53.17,21941.0,36.8777,36.8985,36.8084,36.8431,21941.0
2016-12-01 12:30:00,53.16,53.18,53.03,53.11,21453.0,36.8361,36.85,36.746,36.8015,21453.0
2016-12-01 12:35:00,53.11,53.16,53.09,53.1,23889.0,36.8015,36.8361,36.7876,36.7945,23889.0
2016-12-01 12:40:00,53.09,53.1,52.9,52.91,26742.0,36.7876,36.7945,36.656,36.6629,26742.0
2016-12-01 12:45:00,52.89,52.99,52.87,52.88,28324.0,36.649,36.7183,36.6352,36.6421,28324.0
2016-12-01 12:50:00,52.87,53.0,52.86,52.99,13555.0,36.6352,36.7253,36.6282,36.7183,13555.0
2016-12-01 12:55:00,52.99,52.99,52.77,52.87,9994.0,36.7183,36.7183,36.5659,36.6352,9994.0
2016-12-01 13:00:00,52.86,52.86,52.79,52.86,10911.0,36.6282,36.6282,36.5797,36.6282,10911.0
2016-12-01 13:05:00,52.84,52.95,52.84,52.95,28742.0,36.6144,36.6906,36.6144,36.6906,28742.0
2016-12-01 13:10:00,52.95,52.99,52.82,52.84,13795.0,36.6906,36.7183,36.6005,36.6144,13795.0
2016-12-01 13:15:00,52.84,52.84,52.79,52.83,7657.0,36.6144,36.6144,36.5797,36.6075,7657.0
2016-12-01 13:20:00,52.81,52.82,52.6,52.62,12127.0,36.5936,36.6005,36.4481,36.4619,12127.0
2016-12-01 13:25:00,52.61,52.73,52.57,52.7,20854.0,36.455,36.5382,36.4273,36.5174,20854.0
2016-12-01 13:30:00,52.72,52.73,52.6,52.6,30875.0,36.5312,36.5382,36.4481,36.4481,30875.0
2016-12-01 13:35:00,52.6,52.61,52.4,52.48,30699.0,36.4481,36.455,36.3095,36.3649,30699.0
2016-12-01 13:40:00,52.51,52.52,52.4,52.44,7581.0,36.3857,36.3926,36.3095,36.3372,7581.0
2016-12-01 13:45:00,52.41,52.43,52.32,52.34,12725.0,36.3164,36.3303,36.2541,36.2679,12725.0
2016-12-01 13:50:00,52.35,52.39,52.26,52.29,15110.0,36.2748,36.3026,36.2125,36.2333,15110.0
2016-12-01 13:55:00,52.3,52.31,52.02,52.08,20035.0,36.2402,36.2471,36.0462,36.0878,20035.0
2016-12-01 14:00:00,52.06,52.24,52.0,52.08,34696.0,36.0739,36.1986,36.0323,36.0878,34696.0
2016-12-01 14:05:00,52.04,52.07,51.83,51.85,22617.0,36.06,36.0808,35.9145,35.9284,22617.0
2016-12-01 14:10:00,51.82,51.94,51.79,51.94,14229.0,35.9076,35.9907,35.8868,35.9907,14229.0
2016-12-01 14:15:00,51.95,52.25,51.95,52.21,22490.0,35.9977,36.2056,35.9977,36.1778,22490.0
2016-12-01 14:20:00,52.21,52.25,52.1,52.13,17987.0,36.1778,36.2056,36.1016,36.1224,17987.0
2016-12-01 14:25:00,52.13,52.13,51.93,51.93,14883.0,36.1224,36.1224,35.9838,35.9838,14883.0
2016-12-01 14:30:00,51.95,52.06,51.93,52.06,12004.0,35.9977,36.0739,35.9838,36.0739,12004.0
2016-12-01 14:35:00,52.02,52.05,51.96,51.97,12310.0,36.0462,36.067,36.0046,36.0115,12310.0
2016-12-01 14:40:00,51.97,51.99,51.94,51.98,13652.0,36.0115,36.0254,35.9907,36.0185,13652.0
2016-12-01 14:45:00,51.98,51.99,51.79,51.82,17013.0,36.0185,36.0254,35.8868,35.9076,17013.0
2016-12-01 14:50:00,51.8,51.8,51.7,51.7,17639.0,35.8937,35.8937,35.8244,35.8244,17639.0
2016-12-01 14:55:00,51.68,51.73,51.66,51.67,21125.0,35.8106,35.8452,35.7967,35.8037,21125.0
2016-12-01 15:00:00,51.66,51.79,51.6,51.72,25881.0,35.7967,35.8868,35.7552,35.8383,25881.0
2016-12-01 15:05:00,51.7,51.72,51.66,51.68,14358.0,35.8244,35.8383,35.7967,35.8106,14358.0
2016-12-01 15:10:00,51.69,51.76,51.58,51.6,21693.0,35.8175,35.866,35.7413,35.7552,21693.0
2016-12-01 15:15:00,51.62,51.62,51.4,51.42,23839.0,35.769,35.769,35.6166,35.6304,23839.0
2016-12-01 15:20:00,51.43,51.71,51.4,51.68,13026.0,35.6374,35.8314,35.6166,35.8106,13026.0
2016-12-01 15:25:00,51.69,51.79,51.63,51.7,26483.0,35.8175,35.8868,35.7759,35.8244,26483.0
2016-12-01 15:30:00,51.7,51.73,51.57,51.62,41886.0,35.8244,35.8452,35.7344,35.769,41886.0
2016-12-01 15:35:00,51.63,51.83,51.6,51.81,47283.0,35.7759,35.9145,35.7552,35.9007,47283.0
2016-12-01 15:40:00,51.82,51.99,51.77,51.97,55558.0,35.9076,36.0254,35.8729,36.0115,55558.0
2016-12-01 15:45:00,51.97,51.98,51.81,51.9,91850.0,36.0115,36.0185,35.9007,35.963,91850.0
2016-12-01 15:50:00,51.9,51.95,51.85,51.9,92280.0,35.963,35.9977,35.9284,35.963,92280.0
2016-12-01 15:55:00,51.91,52.03,51.82,51.86,127869.0,35.97,36.0531,35.9076,35.9353,127869.0
2016-12-02 09:30:00,51.65,52.27,51.65,52.11,31089.0,35.7898,36.2194,35.7898,36.1085,31089.0
2016-12-02 09:35:00,52.02,52.14,51.78,51.85,31696.0,36.0462,36.1293,35.8799,35.9284,31696.0
2016-12-02 09:40:00,51.85,51.96,51.53,51.53,21791.0,35.9284,36.0046,35.7066,35.7066,21791.0
2016-12-02 09:45:00,51.62,51.62,51.44,51.51,20461.0,35.769,35.769,35.6443,35.6928,20461.0
2016-12-02 09:50:00,51.64,51.66,51.53,51.58,19173.0,35.7829,35.7967,35.7066,35.7413,19173.0
2016-12-02 09:55:00,51.58,51.94,51.58,51.67,53804.0,35.7413,35.9907,35.7413,35.8037,53804.0
2016-12-02 10:00:00,51.7,51.96,51.66,51.78,63890.0,35.8244,36.0046,35.7967,35.8799,63890.0
2016-12-02 10:05:00,51.76,51.82,51.63,51.78,26008.0,35.866,35.9076,35.7759,35.8799,26008.0
2016-12-02 10:10:00,51.8,51.91,51.72,51.85,44931.0,35.8937,35.97,35.8383,35.9284,44931.0
2016-12-02 10:15:00,51.85,51.87,51.75,51.75,41377.0,35.9284,35.9422,35.8591,35.8591,41377.0
2016-12-02 10:20:00,51.76,51.88,51.76,51.85,47893.0,35.866,35.9492,35.866,35.9284,47893.0
2016-12-02 10:25:00,51.87,52.02,51.81,51.87,70352.0,35.9422,36.0462,35.9007,35.9422,70352.0
2016-12-02 10:30:00,51.89,52.11,51.88,52.01,28681.0,35.9561,36.1085,35.9492,36.0393,28681.0
2016-12-02 10:35:00,52.03,52.13,51.9,51.91,52897.0,36.0531,36.1224,35.963,35.97,52897.0
2016-12-02 10:40:00,51.91,52.11,51.89,52.03,19319.0,35.97,36.1085,35.9561,36.0531,19319.0
2016-12-02 10:45:00,52.02,52.16,51.86,51.89,40431.0,36.0462,36.1432,35.9353,35.9561,40431.0
2016-12-02 10:50:00,51.89,52.11,51.89,52.1,20842.0,35.9561,36.1085,35.9561,36.1016,20842.0
2016-12-02 10:55:00,52.13,52.16,51.99,52.09,28978.0,36.1224,36.1432,36.0254,36.0947,28978.0
2016-12-02 11:00:00,52.09,52.32,52.09,52.32,19854.0,36.0947,36.2541,36.0947,36.2541,19854.0
2016-12-02 11:05:00,52.28,52.41,52.24,52.24,24941.0,36.2263,36.3164,36.1986,36.1986,24941.0
2016-12-02 11:10:00,52.21,52.22,52.04,52.09,15846.0,36.1778,36.1848,36.06,36.0947,15846.0
2016-12-02 11:15:00,52.1,52.23,52.09,52.1,19797.0,36.1016,36.1917,36.0947,36.1016,19797.0
2016-12-02 11:20:00,52.09,52.15,52.0,52.11,18620.0,36.0947,36.1363,36.0323,36.1085,18620.0
2016-12-02 11:25:00,52.15,52.15,52.02,52.07,13062.0,36.1363,36.1363,36.0462,36.0808,13062.0
2016-12-02 11:30:00,52.08,52.21,52.04,52.21,13120.0,36.0878,36.1778,36.06,36.1778,13120.0
2016-12-02 11:35:00,52.26,52.31,52.21,52.24,14871.0,36.2125,36.2471,36.1778,36.1986,14871.0
2016-12-02 11:40:00,52.25,52.32,52.14,52.32,22039.0,36.2056,36.2541,36.1293,36.2541,22039.0
2016-12-02 11:45:00,52.3,52.45,52.25,52.32,23399.0,36.2402,36.3441,36.2056,36.2541,23399.0
2016-12-02 11:50:00,52.32,52.42,52.3,52.4,42693.0,36.2541,36.3234,36.2402,36.3095,42693.0
2016-12-02 11:55:00,52.46,52.78,52.44,52.78,37903.0,36.3511,36.5728,36.3372,36.5728,37903.0
2016-12-02 12:00:00,52.78,53.03,52.78,53.03,27386.0,36.5728,36.746,36.5728,36.746,27386.0
2016-12-02 12:05:00,53.05,53.11,52.87,52.88,49921.0,36.7599,36.8015,36.6352,36.6421,49921.0
2016-12-02 12:10:00,52.9,52.93,52.82,52.82,22788.0,36.656,36.6767,36.6005,36.6005,22788.0
2016-12-02 12:15:00,52.86,52.99,52.75,52.8,19989.0,36.6282,36.7183,36.552,36.5867,19989.0
2016-12-02 12:20:00,52.78,52.79,52.68,52.69,15258.0,36.5728,36.5797,36.5035,36.5104,15258.0
2016-12-02 12:25:00,52.71,52.73,52.69,52.69,16960.0,36.5243,36.5382,36.5104,36.5104,16960.0
2016-12-02 12:30:00,52.69,52.73,52.67,52.72,14071.0,36.5104,36.5382,36.4966,36.5312,14071.0
2016-12-02 12:35:00,52.74,52.75,52.66,52.75,14576.0,36.5451,36.552,36.4897,36.552,14576.0
2016-12-02 12:40:00,52.76,52.91,52.73,52.89,14259.0,36.5589,36.6629,36.5382,36.649,14259.0
2016-12-02 12:45:00,52.9,53.12,52.9,53.12,15884.0,36.656,36.8084,36.656,36.8084,15884.0
2016-12-02 12:50:00,53.11,53.13,52.99,52.99,12751.0,36.8015,36.8153,36.7183,36.7183,12751.0
2016-12-02 12:55:00,52.98,53.02,52.85,52.96,11702.0,36.7114,36.7391,36.6213,36.6975,11702.0
2016-12-02 13:00:00,52.96,53.1,52.94,53.1,6999.0,36.6975,36.7945,36.6837,36.7945,6999.0
2016-12-02 13:05:00,53.08,53.09,52.78,52.91,28365.0,36.7807,36.7876,36.5728,36.6629,28365.0
2016-12-02 13:10:00,52.94,52.96,52.76,52.77,33735.0,36.6837,36.6975,36.5589,36.5659,33735.0
2016-12-02 13:15:00,52.77,52.83,52.71,52.79,16766.0,36.5659,36.6075,36.5243,36.5797,16766.0
2016-12-02 13:20:00,52.8,52.86,52.74,52.81,16086.0,36.5867,36.6282,36.5451,36.5936,16086.0
2016-12-02 13:25:00,52.82,52.95,52.72,52.77,12332.0,36.6005,36.6906,36.5312,36.5659,12332.0
2016-12-02 13:30:00,52.77,52.97,52.77,52.96,18180.0,36.5659,36.7045,36.5659,36.6975,18180.0
2016-12-02 13:35:00,52.93,52.95,52.83,52.84,21472.0,36.6767,36.6906,36.6075,36.6144,21472.0
2016-12-02 13:40:00,52.84,52.87,52.71,52.74,18756.0,36.6144,36.6352,36.5243,36.5451,18756.0
2016-12-02 13:45:00,52.75,52.84,52.73,52.83,11272.0,36.552,36.6144,36.5382,36.6075,11272.0
2016-12-02 13:50:00,52.85,52.86,52.76,52.77,13010.0,36.6213,36.6282,36.5589,36.5659,13010.0
2016-12-02 13:55:00,52.77,52.79,52.66,52.7,22648.0,36.5659,36.5797,36.4897,36.5174,22648.0
2016-12-02 14:00:00,52.7,52.85,52.69,52.79,16570.0,36.5174,36.6213,36.5104,36.5797,16570.0
2016-12-02 14:05:00,52.79,52.79,52.68,52.69,18751.0,36.5797,36.5797,36.5035,36.5104,18751.0
2016-12-02 14:10:00,52.69,52.77,52.62,52.62,25298.0,36.5104,36.5659,36.4619,36.4619,25298.0
2016-12-02 14:15:00,52.63,52.82,52.63,52.81,33240.0,36.4689,36.6005,36.4689,36.5936,33240.0
2016-12-02 14:20:00,52.79,52.86,52.72,52.72,29449.0,36.5797,36.6282,36.5312,36.5312,29449.0
2016-12-02 14:25:00,52.7,52.7,52.46,52.47,47731.0,36.5174,36.5174,36.3511,36.358,47731.0
2016-12-02 14:30:00,52.46,52.48,52.34,52.47,26012.0,36.3511,36.3649,36.2679,36.358,26012.0
2016-12-02 14:35:00,52.48,52.77,52.48,52.77,8187.0,36.3649,36.5659,36.3649,36.5659,8187.0
2016-12-02 14:40:00,52.77,52.83,52.7,52.72,20988.0,36.5659,36.6075,36.5174,36.5312,20988.0
2016-12-02 14:45:00,52.7,52.77,52.65,52.77,12457.0,36.5174,36.5659,36.4827,36.5659,12457.0
2016-12-02 14:50:00,52.79,52.81,52.65,52.68,15930.0,36.5797,36.5936,36.4827,36.5035,15930.0
2016-12-02 14:55:00,52.71,52.78,52.66,52.7,18625.0,36.5243,36.5728,36.4897,36.5174,18625.0
2016-12-02 15:00:00,52.69,52.69,52.52,52.63,17218.0,36.5104,36.5104,36.3926,36.4689,17218.0
2016-12-02 15:05:00,52.63,52.64,52.55,52.59,19264.0,36.4689,36.4758,36.4134,36.4412,19264.0
2016-12-02 15:10:00,52.56,52.62,52.54,52.55,25216.0,36.4204,36.4619,36.4065,36.4134,25216.0
2016-12-02 15:15:00,52.54,52.6,52.5,52.52,22043.0,36.4065,36.4481,36.3788,36.3926,22043.0
2016-12-02 15:20:00,52.51,52.51,52.36,52.4,20384.0,36.3857,36.3857,36.2818,36.3095,20384.0
2016-12-02 15:25:00,52.41,52.46,52.31,52.38,30213.0,36.3164,36.3511,36.2471,36.2956,30213.0
2016-12-02 15:30:00,52.38,52.54,52.34,52.51,26860.0,36.2956,36.4065,36.2679,36.3857,26860.0
2016-12-02 15:35:00,52.51,52.62,52.46,52.62,38731.0,36.3857,36.4619,36.3511,36.4619,38731.0
2016-12-02 15:40:00,52.62,52.62,52.48,52.51,34447.0,36.4619,36.4619,36.3649,36.3857,34447.0
2016-12-02 15:45:00,52.5,52.6,52.5,52.58,64197.0,36.3788,36.4481,36.3788,36.4342,64197.0
2016-12-02 15:50:00,52.58,52.74,52.57,52.73,99120.0,36.4342,36.5451,36.4273,36.5382,99120.0
2016-12-02 15:55:00,52.72,52.75,52.59,52.62,140125.0,36.5312,36.552,36.4412,36.4619,140125.0
2016-12-05 09:30:00,53.29,53.81,53.29,53.71,42254.0,36.9262,37.2865,36.9262,37.2172,42254.0
2016-12-05 09:35:00,53.67,53.8,53.45,53.75,26268.0,37.1895,37.2796,37.0371,37.2449,26268.0
2016-12-05 09:40:00,53.73,53.76,53.46,53.65,23630.0,37.2311,37.2519,37.044,37.1757,23630.0
2016-12-05 09:45:00,53.64,53.99,53.64,53.85,52268.0,37.1687,37.4113,37.1687,37.3142,52268.0
2016-12-05 09:50:00,53.86,53.99,53.83,53.9,20122.0,37.3212,37.4113,37.3004,37.3489,20122.0
2016-12-05 09:55:00,53.89,53.97,53.77,53.94,18425.0,37.342,37.3974,37.2588,37.3766,18425.0
2016-12-05 10:00:00,53.9,54.15,53.85,54.13,25782.0,37.3489,37.5221,37.3142,37.5083,25782.0
2016-12-05 10:05:00,54.13,54.22,54.05,54.05,22719.0,37.5083,37.5706,37.4528,37.4528,22719.0
2016-12-05 10:10:00,54.06,54.06,53.6,53.66,41495.0,37.4598,37.4598,37.141,37.1826,41495.0
2016-12-05 10:15:00,53.66,53.76,53.56,53.76,15342.0,37.1826,37.2519,37.1133,37.2519,15342.0
2016-12-05 10:20:00,53.76,53.79,53.55,53.57,38952.0,37.2519,37.2727,37.1064,37.1202,38952.0
2016-12-05 10:25:00,53.56,53.7,53.56,53.7,29815.0,37.1133,37.2103,37.1133,37.2103,29815.0
2016-12-05 10:30:00,53.7,53.85,53.69,53.83,23686.0,37.2103,37.3142,37.2034,37.3004,23686.0
2016-12-05 10:35:00,53.83,53.86,53.7,53.8,14274.0,37.3004,37.3212,37.2103,37.2796,14274.0
2016-12-05 10:40:00,53.8,53.9,53.53,53.53,25281.0,37.2796,37.3489,37.0925,37.0925,25281.0
2016-12-05 10:45:00,53.54,53.61,53.45,53.56,19165.0,37.0994,37.1479,37.0371,37.1133,19165.0
2016-12-05 10:50:00,53.59,53.71,53.57,53.6,13544.0,37.1341,37.2172,37.1202,37.141,13544.0
2016-12-05 10:55:00,53.64,53.64,53.53,53.53,13352.0,37.1687,37.1687,37.0925,37.0925,13352.0
2016-12-05 11:00:00,53.53,53.76,53.5,53.67,33436.0,37.0925,37.2519,37.0717,37.1895,33436.0
2016-12-05 11:05:00,53.68,53.75,53.54,53.68,17093.0,37.1964,37.2449,37.0994,37.1964,17093.0
2016-12-05 11:10:00,53.62,53.77,53.58,53.75,21798.0,37.1549,37.2588,37.1272,37.2449,21798.0
2016-12-05 11:15:00,53.75,53.8,53.72,53.74,17728.0,37.2449,37.2796,37.2242,37.238,17728.0
2016-12-05 11:20:00,53.76,53.77,53.66,53.71,9848.0,37.2519,37.2588,37.1826,37.2172,9848.0
2016-12-05 11:25:00,53.7,53.77,53.63,53.73,10663.0,37.2103,37.2588,37.1618,37.2311,10663.0
2016-12-05 11:30:00,53.73,53.75,53.57,53.61,18295.0,37.2311,37.2449,37.1202,37.1479,18295.0
2016-12-05 11:35:00,53.6,53.66,53.53,53.64,18752.0,37.141,37.1826,37.0925,37.1687,18752.0
2016-12-05 11:40:00,53.64,53.65,53.59,53.59,11018.0,37.1687,37.1757,37.1341,37.1341,11018.0
2016-12-05 11:45:00,53.58,53.8,53.58,53.66,19645.0,37.1272,37.2796,37.1272,37.1826,19645.0
2016-12-05 11:50:00,53.68,53.8,53.65,53.79,12900.0,37.1964,37.2796,37.1757,37.2727,12900.0
2016-12-05 11:55:00,53.78,53.84,53.68,53.68,17318.0,37.2657,37.3073,37.1964,37.1964,17318.0
2016-12-05 12:00:00,53.68,53.69,53.54,53.54,27823.0,37.1964,37.2034,37.0994,37.0994,27823.0
2016-12-05 12:05:00,53.65,53.65,53.39,53.45,26259.0,37.1757,37.1757,36.9955,37.0371,26259.0
2016-12-05 12:10:00,53.44,53.46,53.39,53.44,11177.0,37.0301,37.044,36.9955,37.0301,11177.0
2016-12-05 12:15:00,53.44,53.53,53.35,53.53,12148.0,37.0301,37.0925,36.9678,37.0925,12148.0
2016-12-05 12:20:00,53.53,53.53,53.32,53.32,19622.0,37.0925,37.0925,36.947,36.947,19622.0
2016-12-05 12:25:00,53.35,53.49,53.32,53.47,7822.0,36.9678,37.0648,36.947,37.0509,7822.0
2016-12-05 12:30:00,53.49,53.49,53.3,53.35,16611.0,37.0648,37.0648,36.9331,36.9678,16611.0
2016-12-05 12:35:00,53.35,53.47,53.35,53.44,13802.0,36.9678,37.0509,36.9678,37.0301,13802.0
2016-12-05 12:40:00,53.45,53.47,53.38,53.41,14804.0,37.0371,37.0509,36.9886,37.0094,14804.0
2016-12-05 12:45:00,53.41,53.47,53.32,53.4,14685.0,37.0094,37.0509,36.947,37.0024,14685.0
2016-12-05 12:50:00,53.39,53.47,53.38,53.4,7325.0,36.9955,37.0509,36.9886,37.0024,7325.0
2016-12-05 12:55:00,53.41,53.55,53.41,53.5,16459.0,37.0094,37.1064,37.0094,37.0717,16459.0
2016-12-05 13:00:00,53.5,53.54,53.45,53.54,13661.0,37.0717,37.0994,37.0371,37.0994,13661.0
2016-12-05 13:05:00,53.53,53.54,53.48,53.54,11134.0,37.0925,37.0994,37.0579,37.0994,11134.0
2016-12-05 13:10:00,53.53,53.56,53.41,53.42,14268.0,37.0925,37.1133,37.0094,37.0163,14268.0
2016-12-05 13:15:00,53.42,53.54,53.41,53.51,8913.0,37.0163,37.0994,37.0094,37.0786,8913.0
2016-12-05 13:20:00,53.52,53.56,53.49,53.49,9801.0,37.0856,37.1133,37.0648,37.0648,9801.0
2016-12-05 13:25:00,53.49,53.51,53.46,53.5,7502.0,37.0648,37.0786,37.044,37.0717,7502.0
2016-12-05 13:30:00,53.47,53.54,53.44,53.46,6050.0,37.0509,37.0994,37.0301,37.044,6050.0
2016-12-05 13:35:00,53.5,53.54,53.41,53.45,9414.0,37.0717,37.0994,37.0094,37.0371,9414.0
2016-12-05 13:40:00,53.44,53.54,53.43,53.43,11145.0,37.0301,37.0994,37.0232,37.0232,11145.0
2016-12-05 13:45:00,53.44,53.44,53.4,53.41,6031.0,37.0301,37.0301,37.0024,37.0094,6031.0
2016-12-05 13:50:00,53.41,53.51,53.41,53.46,10621.0,37.0094,37.0786,37.0094,37.044,10621.0
2016-12-05 13:55:00,53.43,53.5,53.39,53.44,10919.0,37.0232,37.0717,36.9955,37.0301,10919.0
2016-12-05 14:00:00,53.43,53.48,53.38,53.46,12088.0,37.0232,37.0579,36.9886,37.044,12088.0
2016-12-05 14:05:00,53.44,53.53,53.42,53.53,20239.0,37.0301,37.0925,37.0163,37.0925,20239.0
2016-12-05 14:10:00,53.5,53.56,53.49,53.53,13169.0,37.0717,37.1133,37.0648,37.0925,13169.0
2016-12-05 14:15:00,53.51,53.6,53.5,53.59,15167.0,37.0786,37.141,37.0717,37.1341,15167.0
2016-12-05 14:20:00,53.59,53.66,53.58,53.58,14058.0,37.1341,37.1826,37.1272,37.1272,14058.0
2016-12-05 14:25:00,53.59,53.68,53.58,53.67,8205.0,37.1341,37.1964,37.1272,37.1895,8205.0
2016-12-05 14:30:00,53.66,53.67,53.56,53.63,15015.0,37.1826,37.1895,37.1133,37.1618,15015.0
2016-12-05 14:35:00,53.61,53.69,53.56,53.68,6904.0,37.1479,37.2034,37.1133,37.1964,6904.0
2016-12-05 14:40:00,53.69,53.69,53.61,53.62,8976.0,37.2034,37.2034,37.1479,37.1549,8976.0
2016-12-05 14:45:00,53.64,53.64,53.51,53.62,8900.0,37.1687,37.1687,37.0786,37.1549,8900.0
2016-12-05 14:50:00,53.61,53.65,53.57,53.58,20799.0,37.1479,37.1757,37.1202,37.1272,20799.0
2016-12-05 14:55:00,53.56,53.63,53.54,53.6,28313.0,37.1133,37.1618,37.0994,37.141,28313.0
2016-12-05 15:00:00,53.6,53.7,53.58,53.6,27456.0,37.141,37.2103,37.1272,37.141,27456.0
2016-12-05 15:05:00,53.61,53.61,53.49,53.52,17947.0,37.1479,37.1479,37.0648,37.0856,17947.0
2016-12-05 15:10:00,53.52,53.52,53.45,53.49,13949.0,37.0856,37.0856,37.0371,37.0648,13949.0
2016-12-05 15:15:00,53.49,53.53,53.45,53.47,13043.0,37.0648,37.0925,37.0371,37.0509,13043.0
2016-12-05 15:20:00,53.49,53.54,53.45,53.49,16212.0,37.0648,37.0994,37.0371,37.0648,16212.0
2016-12-05 15:25:00,53.48,53.51,53.45,53.46,21048.0,37.0579,37.0786,37.0371,37.044,21048.0
2016-12-05 15:30:00,53.44,53.45,53.32,53.35,38882.0,37.0301,37.0371,36.947,36.9678,38882.0
2016-12-05 15:35:00,53.35,53.37,53.32,53.33,31693.0,36.9678,36.9816,36.947,36.9539,31693.0
2016-12-05 15:40:00,53.33,53.4,53.31,53.34,55891.0,36.9539,37.0024,36.9401,36.9608,55891.0
2016-12-05 15:45:00,53.36,53.41,53.31,53.36,41112.0,36.9747,37.0094,36.9401,36.9747,41112.0
2016-12-05 15:50:00,53.36,53.36,53.28,53.35,45632.0,36.9747,36.9747,36.9193,36.9678,45632.0
2016-12-05 15:55:00,53.36,53.4,53.3,53.33,94396.0,36.9747,37.0024,36.9331,36.9539,94396.0
2016-12-06 09:30:00,52.81,53.14,52.54,52.82,55893.0,36.5936,36.8223,36.4065,36.6005,55893.0
2016-12-06 09:35:00,52.88,53.1,52.67,53.02,17821.0,36.6421,36.7945,36.4966,36.7391,17821.0
2016-12-06 09:40:00,53.03,53.2,52.91,52.97,10002.0,36.746,36.8638,36.6629,36.7045,10002.0
2016-12-06 09:45:00,52.96,53.39,52.92,53.39,6570.0,36.6975,36.9955,36.6698,36.9955,6570.0
2016-12-06 09:50:00,53.38,53.46,53.24,53.27,15618.0,36.9886,37.044,36.8916,36.9123,15618.0
2016-12-06 09:55:00,53.2,53.33,53.14,53.15,4903.0,36.8638,36.9539,36.8223,36.8292,4903.0
2016-12-06 10:00:00,53.19,53.27,53.14,53.18,8024.0,36.8569,36.9123,36.8223,36.85,8024.0
2016-12-06 10:05:00,53.2,53.28,53.1,53.13,7670.0,36.8638,36.9193,36.7945,36.8153,7670.0
2016-12-06 10:10:00,53.1,53.19,52.93,52.93,6957.0,36.7945,36.8569,36.6767,36.6767,6957.0
2016-12-06 10:15:00,52.95,53.19,52.95,53.19,7058.0,36.6906,36.8569,36.6906,36.8569,7058.0
2016-12-06 10:20:00,53.2,53.21,53.1,53.17,6100.0,36.8638,36.8708,36.7945,36.8431,6100.0
2016-12-06 10:25:00,53.15,53.17,53.07,53.11,5996.0,36.8292,36.8431,36.7738,36.8015,5996.0
2016-12-06 10:30:00,53.14,53.24,53.14,53.23,14050.0,36.8223,36.8916,36.8223,36.8846,14050.0
2016-12-06 10:35:00,53.23,53.4,53.22,53.32,15291.0,36.8846,37.0024,36.8777,36.947,15291.0
2016-12-06 10:40:00,53.35,53.42,53.25,53.32,10911.0,36.9678,37.0163,36.8985,36.947,10911.0
2016-12-06 10:45:00,53.34,53.56,53.34,53.46,8500.0,36.9608,37.1133,36.9608,37.044,8500.0
2016-12-06 10:50:00,53.49,53.59,53.37,53.59,11890.0,37.0648,37.1341,36.9816,37.1341,11890.0
2016-12-06 10:55:00,53.58,53.62,53.51,53.55,11947.0,37.1272,37.1549,37.0786,37.1064,11947.0
2016-12-06 11:00:00,53.56,53.58,53.41,53.48,13186.0,37.1133,37.1272,37.0094,37.0579,13186.0
2016-12-06 11:05:00,53.45,53.73,53.45,53.61,21186.0,37.0371,37.2311,37.0371,37.1479,21186.0
2016-12-06 11:10:00,53.62,53.69,53.52,53.64,17343.0,37.1549,37.2034,37.0856,37.1687,17343.0
2016-12-06 11:15:00,53.64,53.64,53.5,53.56,11554.0,37.1687,37.1687,37.0717,37.1133,11554.0
2016-12-06 11:20:00,53.55,53.59,53.44,53.48,19290.0,37.1064,37.1341,37.0301,37.0579,19290.0
2016-12-06 11:25:00,53.48,53.49,53.27,53.3,17618.0,37.0579,37.0648,36.9123,36.9331,17618.0
2016-12-06 11:30:00,53.32,53.37,53.29,53.36,7601.0,36.947,36.9816,36.9262,36.9747,7601.0
2016-12-06 11:35:00,53.33,53.48,53.3,53.48,8108.0,36.9539,37.0579,36.9331,37.0579,8108.0
2016-12-06 11:40:00,53.54,53.54,53.39,53.45,9729.0,37.0994,37.0994,36.9955,37.0371,9729.0
2016-12-06 11:45:00,53.45,53.45,53.35,53.39,6317.0,37.0371,37.0371,36.9678,36.9955,6317.0
2016-12-06 11:50:00,53.4,53.45,53.38,53.41,8784.0,37.0024,37.0371,36.9886,37.0094,8784.0
2016-12-06 11:55:00,53.41,53.51,53.39,53.44,8600.0,37.0094,37.0786,36.9955,37.0301,8600.0
2016-12-06 12:00:00,53.47,53.53,53.39,53.49,10669.0,37.0509,37.0925,36.9955,37.0648,10669.0
2016-12-06 12:05:00,53.5,53.52,53.46,53.49,8753.0,37.0717,37.0856,37.044,37.0648,8753.0
2016-12-06 12:10:00,53.52,53.53,53.4,53.43,7412.0,37.0856,37.0925,37.0024,37.0232,7412.0
2016-12-06 12:15:00,53.37,53.51,53.37,53.41,6387.0,36.9816,37.0786,36.9816,37.0094,6387.0
2016-12-06 12:20:00,53.44,53.5,53.44,53.46,6603.0,37.0301,37.0717,37.0301,37.044,6603.0
2016-12-06 12:25:00,53.47,53.49,53.41,53.46,12957.0,37.0509,37.0648,37.0094,37.044,12957.0
2016-12-06 12:30:00,53.42,53.44,53.35,53.37,4408.0,37.0163,37.0301,36.9678,36.9816,4408.0
2016-12-06 12:35:00,53.39,53.39,53.31,53.33,9376.0,36.9955,36.9955,36.9401,36.9539,9376.0
2016-12-06 12:40:00,53.3,53.39,53.3,53.31,4939.0,36.9331,36.9955,36.9331,36.9401,4939.0
2016-12-06 12:45:00,53.33,53.35,53.19,53.19,12303.0,36.9539,36.9678,36.8569,36.8569,12303.0
2016-12-06 12:50:00,53.18,53.18,53.11,53.17,7305.0,36.85,36.85,36.8015,36.8431,7305.0
2016-12-06 12:55:00,53.15,53.29,53.15,53.2,5700.0,36.8292,36.9262,36.8292,36.8638,5700.0
2016-12-06 13:00:00,53.23,53.26,53.2,53.25,8165.0,36.8846,36.9054,36.8638,36.8985,8165.0
2016-12-06 13:05:00,53.27,53.3,53.17,53.21,6888.0,36.9123,36.9331,36.8431,36.8708,6888.0
2016-12-06 13:10:00,53.21,53.28,53.15,53.28,8295.0,36.8708,36.9193,36.8292,36.9193,8295.0
2016-12-06 13:15:00,53.27,53.33,53.18,53.25,7853.0,36.9123,36.9539,36.85,36.8985,7853.0
2016-12-06 13:20:00,53.2,53.23,53.13,53.16,4851.0,36.8638,36.8846,36.8153,36.8361,4851.0
2016-12-06 13:25:00,53.19,53.26,53.19,53.24,1700.0,36.8569,36.9054,36.8569,36.8916,1700.0
2016-12-06 13:30:00,53.27,53.27,53.14,53.15,8067.0,36.9123,36.9123,36.8223,36.8292,8067.0
2016-12-06 13:35:00,53.19,53.21,53.12,53.2,11467.0,36.8569,36.8708,36.8084,36.8638,11467.0
2016-12-06 13:40:00,53.2,53.26,53.16,53.19,7354.0,36.8638,36.9054,36.8361,36.8569,7354.0
2016-12-06 13:45:00,53.21,53.22,53.14,53.15,8231.0,36.8708,36.8777,36.8223,36.8292,8231.0
2016-12-06 13:50:00,53.16,53.24,53.15,53.23,7576.0,36.8361,36.8916,36.8292,36.8846,7576.0
2016-12-06 13:55:00,53.21,53.21,53.15,53.18,6138.0,36.8708,36.8708,36.8292,36.85,6138.0
2016-12-06 14:00:00,53.17,53.23,53.16,53.2,8418.0,36.8431,36.8846,36.8361,36.8638,8418.0
2016-12-06 14:05:00,53.22,53.23,53.16,53.2,7425.0,36.8777,36.8846,36.8361,36.8638,7425.0
2016-12-06 14:10:00,53.17,53.31,53.17,53.23,9487.0,36.8431,36.9401,36.8431,36.8846,9487.0
2016-12-06 14:15:00,53.22,53.26,53.19,53.22,8354.0,36.8777,36.9054,36.8569,36.8777,8354.0
2016-12-06 14:20:00,53.2,53.27,53.14,53.27,5800.0,36.8638,36.9123,36.8223,36.9123,5800.0
2016-12-06 14:25:00,53.3,53.43,53.3,53.38,7350.0,36.9331,37.0232,36.9331,36.9886,7350.0
2016-12-06 14:30:00,53.39,53.52,53.39,53.5,7005.0,36.9955,37.0856,36.9955,37.0717,7005.0
2016-12-06 14:35:00,53.51,53.55,53.48,53.5,5027.0,37.0786,37.1064,37.0579,37.0717,5027.0
2016-12-06 14:40:00,53.48,53.54,53.44,53.49,8432.0,37.0579,37.0994,37.0301,37.0648,8432.0
2016-12-06 14:45:00,53.51,53.54,53.49,53.52,7670.0,37.0786,37.0994,37.0648,37.0856,7670.0
2016-12-06 14:50:00,53.51,53.59,53.51,53.59,5825.0,37.0786,37.1341,37.0786,37.1341,5825.0
2016-12-06 14:55:00,53.55,53.57,53.52,53.57,7072.0,37.1064,37.1202,37.0856,37.1202,7072.0
2016-12-06 15:00:00,53.56,53.59,53.54,53.57,9824.0,37.1133,37.1341,37.0994,37.1202,9824.0
2016-12-06 15:05:00,53.56,53.56,53.49,53.49,6702.0,37.1133,37.1133,37.0648,37.0648,6702.0
2016-12-06 15:10:00,53.49,53.53,53.46,53.49,6381.0,37.0648,37.0925,37.044,37.0648,6381.0
2016-12-06 15:15:00,53.48,53.51,53.42,53.42,7215.0,37.0579,37.0786,37.0163,37.0163,7215.0
2016-12-06 15:20:00,53.41,53.47,53.37,53.46,9497.0,37.0094,37.0509,36.9816,37.044,9497.0
2016-12-06 15:25:00,53.47,53.47,53.33,53.39,10180.0,37.0509,37.0509,36.9539,36.9955,10180.0
2016-12-06 15:30:00,53.4,53.52,53.4,53.52,17182.0,37.0024,37.0856,37.0024,37.0856,17182.0
2016-12-06 15:35:00,53.5,53.59,53.49,53.58,13133.0,37.0717,37.1341,37.0648,37.1272,13133.0
2016-12-06 15:40:00,53.58,53.59,53.51,53.56,19855.0,37.1272,37.1341,37.0786,37.1133,19855.0
2016-12-06 15:45:00,53.56,53.63,53.53,53.63,19323.0,37.1133,37.1618,37.0925,37.1618,19323.0
2016-12-06 15:50:00,53.62,53.63,53.52,53.58,39865.0,37.1549,37.1618,37.0856,37.1272,39865.0
2016-12-06 15:55:00,53.58,53.66,53.5,53.6,81581.0,37.1272,37.1826,37.0717,37.141,81581.0
2016-12-07 09:30:00,53.22,53.79,53.22,53.79,14726.0,36.8777,37.2727,36.8777,37.2727,14726.0
2016-12-07 09:35:00,53.68,53.73,53.22,53.33,36057.0,37.1964,37.2311,36.8777,36.9539,36057.0
2016-12-07 09:40:00,53.32,53.35,53.05,53.24,9410.0,36.947,36.9678,36.7599,36.8916,9410.0
2016-12-07 09:45:00,53.23,53.34,53.19,53.28,8871.0,36.8846,36.9608,36.8569,36.9193,8871.0
2016-12-07 09:50:00,53.31,53.45,53.24,53.42,26554.0,36.9401,37.0371,36.8916,37.0163,26554.0
2016-12-07 09:55:00,53.42,53.42,53.18,53.19,22147.0,37.0163,37.0163,36.85,36.8569,22147.0
2016-12-07 10:00:00,53.21,53.28,53.13,53.19,13361.0,36.8708,36.9193,36.8153,36.8569,13361.0
2016-12-07 10:05:00,53.21,53.3,53.18,53.21,22234.0,36.8708,36.9331,36.85,36.8708,22234.0
2016-12-07 10:10:00,53.24,53.33,53.18,53.25,29641.0,36.8916,36.9539,36.85,36.8985,29641.0
2016-12-07 10:15:00,53.22,53.35,53.21,53.31,39697.0,36.8777,36.9678,36.8708,36.9401,39697.0
2016-12-07 10:20:00,53.31,53.42,53.3,53.33,11114.0,36.9401,37.0163,36.9331,36.9539,11114.0
2016-12-07 10:25:00,53.33,53.43,53.33,53.4,17878.0,36.9539,37.0232,36.9539,37.0024,17878.0
2016-12-07 10:30:00,53.37,53.47,53.3,53.3,29741.0,36.9816,37.0509,36.9331,36.9331,29741.0
2016-12-07 10:35:00,53.25,53.32,53.07,53.08,24621.0,36.8985,36.947,36.7738,36.7807,24621.0
2016-12-07 10:40:00,53.12,53.28,53.09,53.22,18280.0,36.8084,36.9193,36.7876,36.8777,18280.0
2016-12-07 10:45:00,53.25,53.47,53.25,53.35,16876.0,36.8985,37.0509,36.8985,36.9678,16876.0
2016-12-07 10:50:00,53.32,53.45,53.26,53.45,15371.0,36.947,37.0371,36.9054,37.0371,15371.0
2016-12-07 10:55:00,53.45,53.46,53.26,53.26,19351.0,37.0371,37.044,36.9054,36.9054,19351.0
2016-12-07 11:00:00,53.28,53.41,53.24,53.41,13834.0,36.9193,37.0094,36.8916,37.0094,13834.0
2016-12-07 11:05:00,53.39,53.48,53.28,53.44,16250.0,36.9955,37.0579,36.9193,37.0301,16250.0
2016-12-07 11:10:00,53.47,53.68,53.46,53.66,16107.0,37.0509,37.1964,37.044,37.1826,16107.0
2016-12-07 11:15:00,53.68,53.68,53.49,53.54,12460.0,37.1964,37.1964,37.0648,37.0994,12460.0
2016-12-07 11:20:00,53.6,53.64,53.43,53.43,8724.0,37.141,37.1687,37.0232,37.0232,8724.0
2016-12-07 11:25:00,53.43,53.62,53.43,53.5,9048.0,37.0232,37.1549,37.0232,37.0717,9048.0
2016-12-07 11:30:00,53.45,53.59,53.38,53.55,6114.0,37.0371,37.1341,36.9886,37.1064,6114.0
2016-12-07 11:35:00,53.59,53.6,53.42,53.45,12574.0,37.1341,37.141,37.0163,37.0371,12574.0
2016-12-07 11:40:00,53.45,53.47,53.35,53.38,6100.0,37.0371,37.0509,36.9678,36.9886,6100.0
2016-12-07 11:45:00,53.38,53.49,53.37,53.39,7729.0,36.9886,37.0648,36.9816,36.9955,7729.0
2016-12-07 11:50:00,53.4,53.61,53.39,53.61,7682.0,37.0024,37.1479,36.9955,37.1479,7682.0
2016-12-07 11:55:00,53.56,53.6,53.45,53.51,13842.0,37.1133,37.141,37.0371,37.0786,13842.0
2016-12-07 12:00:00,53.51,53.53,53.42,53.44,11900.0,37.0786,37.0925,37.0163,37.0301,11900.0
2016-12-07 12:05:00,53.43,53.54,53.33,53.44,9082.0,37.0232,37.0994,36.9539,37.0301,9082.0
2016-12-07 12:10:00,53.45,53.55,53.44,53.55,11668.0,37.0371,37.1064,37.0301,37.1064,11668.0
2016-12-07 12:15:00,53.55,53.57,53.46,53.52,8197.0,37.1064,37.1202,37.044,37.0856,8197.0
2016-12-07 12:20:00,53.53,53.53,53.36,53.36,8100.0,37.0925,37.0925,36.9747,36.9747,8100.0
2016-12-07 12:25:00,53.34,53.43,53.28,53.28,8692.0,36.9608,37.0232,36.9193,36.9193,8692.0
2016-12-07 12:30:00,53.26,53.39,53.24,53.35,7470.0,36.9054,36.9955,36.8916,36.9678,7470.0
2016-12-07 12:35:00,53.34,53.51,53.3,53.51,9724.0,36.9608,37.0786,36.9331,37.0786,9724.0
2016-12-07 12:40:00,53.49,53.52,53.44,53.52,10425.0,37.0648,37.0856,37.0301,37.0856,10425.0
2016-12-07 12:45:00,53.54,53.71,53.53,53.7,29433.0,37.0994,37.2172,37.0925,37.2103,29433.0
2016-12-07 12:50:00,53.68,53.75,53.64,53.65,16383.0,37.1964,37.2449,37.1687,37.1757,16383.0
2016-12-07 12:55:00,53.69,53.87,53.65,53.85,18728.0,37.2034,37.3281,37.1757,37.3142,18728.0
2016-12-07 13:00:00,53.85,53.89,53.69,53.78,17337.0,37.3142,37.342,37.2034,37.2657,17337.0
2016-12-07 13:05:00,53.76,53.98,53.76,53.91,17020.0,37.2519,37.4043,37.2519,37.3558,17020.0
2016-12-07 13:10:00,53.91,53.96,53.86,53.86,18240.0,37.3558,37.3905,37.3212,37.3212,18240.0
2016-12-07 13:15:00,53.86,53.94,53.82,53.94,9343.0,37.3212,37.3766,37.2935,37.3766,9343.0
2016-12-07 13:20:00,53.96,53.99,53.85,53.96,22461.0,37.3905,37.4113,37.3142,37.3905,22461.0
2016-12-07 13:25:00,53.99,54.08,53.92,53.92,42226.0,37.4113,37.4736,37.3627,37.3627,42226.0
2016-12-07 13:30:00,53.88,53.89,53.74,53.87,24017.0,37.335,37.342,37.238,37.3281,24017.0
2016-12-07 13:35:00,53.85,53.88,53.74,53.81,12614.0,37.3142,37.335,37.238,37.2865,12614.0
2016-12-07 13:40:00,53.81,53.85,53.73,53.74,11463.0,37.2865,37.3142,37.2311,37.238,11463.0
2016-12-07 13:45:00,53.73,53.76,53.66,53.69,9000.0,37.2311,37.2519,37.1826,37.2034,9000.0
2016-12-07 13:50:00,53.69,53.76,53.64,53.76,15928.0,37.2034,37.2519,37.1687,37.2519,15928.0
2016-12-07 13:55:00,53.73,53.81,53.66,53.78,23629.0,37.2311,37.2865,37.1826,37.2657,23629.0
2016-12-07 14:00:00,53.78,53.8,53.7,53.7,12182.0,37.2657,37.2796,37.2103,37.2103,12182.0
2016-12-07 14:05:00,53.7,53.75,53.66,53.67,11660.0,37.2103,37.2449,37.1826,37.1895,11660.0
2016-12-07 14:10:00,53.65,53.73,53.58,53.73,10593.0,37.1757,37.2311,37.1272,37.2311,10593.0
2016-12-07 14:15:00,53.73,53.76,53.6,53.71,8434.0,37.2311,37.2519,37.141,37.2172,8434.0
2016-12-07 14:20:00,53.75,53.85,53.72,53.72,9730.0,37.2449,37.3142,37.2242,37.2242,9730.0
2016-12-07 14:25:00,53.74,53.75,53.48,53.56,14300.0,37.238,37.2449,37.0579,37.1133,14300.0
2016-12-07 14:30:00,53.6,53.6,53.49,53.52,14108.0,37.141,37.141,37.0648,37.0856,14108.0
2016-12-07 14:35:00,53.52,53.55,53.49,53.51,9200.0,37.0856,37.1064,37.0648,37.0786,9200.0
2016-12-07 14:40:00,53.5,53.51,53.41,53.48,11094.0,37.0717,37.0786,37.0094,37.0579,11094.0
2016-12-07 14:45:00,53.47,53.47,53.39,53.41,8500.0,37.0509,37.0509,36.9955,37.0094,8500.0
2016-12-07 14:50:00,53.39,53.46,53.36,53.42,7732.0,36.9955,37.044,36.9747,37.0163,7732.0
2016-12-07 14:55:00,53.45,53.49,53.44,53.44,7600.0,37.0371,37.0648,37.0301,37.0301,7600.0
2016-12-07 15:00:00,53.45,53.49,53.39,53.48,8905.0,37.0371,37.0648,36.9955,37.0579,8905.0
2016-12-07 15:05:00,53.46,53.5,53.42,53.47,15072.0,37.044,37.0717,37.0163,37.0509,15072.0
2016-12-07 15:10:00,53.49,53.53,53.47,53.51,9259.0,37.0648,37.0925,37.0509,37.0786,9259.0
2016-12-07 15:15:00,53.52,53.58,53.49,53.58,17198.0,37.0856,37.1272,37.0648,37.1272,17198.0
2016-12-07 15:20:00,53.58,53.59,53.48,53.48,15211.0,37.1272,37.1341,37.0579,37.0579,15211.0
2016-12-07 15:25:00,53.51,53.58,53.49,53.58,15519.0,37.0786,37.1272,37.0648,37.1272,15519.0
2016-12-07 15:30:00,53.58,53.6,53.54,53.57,20538.0,37.1272,37.141,37.0994,37.1202,20538.0
2016-12-07 15:35:00,53.58,53.71,53.55,53.71,20776.0,37.1272,37.2172,37.1064,37.2172,20776.0
2016-12-07 15:40:00,53.7,53.71,53.59,53.6,27940.0,37.2103,37.2172,37.1341,37.141,27940.0
2016-12-07 15:45:00,53.61,53.72,53.6,53.69,36337.0,37.1479,37.2242,37.141,37.2034,36337.0
2016-12-07 15:50:00,53.7,53.73,53.65,53.71,34191.0,37.2103,37.2311,37.1757,37.2172,34191.0
2016-12-07 15:55:00,53.73,53.91,53.71,53.82,112107.0,37.2311,37.3558,37.2172,37.2935,112107.0
2016-12-08 09:30:00,54.1,54.72,54.1,54.35,48160.0,37.4875,37.9171,37.4875,37.6607,48160.0
2016-12-08 09:35:00,54.12,54.38,54.07,54.07,22196.0,37.5013,37.6815,37.4667,37.4667,22196.0
2016-12-08 09:40:00,54.14,54.26,54.07,54.18,24473.0,37.5152,37.5983,37.4667,37.5429,24473.0
2016-12-08 09:45:00,54.18,54.27,54.04,54.09,20893.0,37.5429,37.6053,37.4459,37.4805,20893.0
2016-12-08 09:50:00,54.08,54.22,54.02,54.02,17779.0,37.4736,37.5706,37.432,37.432,17779.0
2016-12-08 09:55:00,54.1,54.11,53.86,53.89,24537.0,37.4875,37.4944,37.3212,37.342,24537.0
2016-12-08 10:00:00,53.85,53.85,53.55,53.57,28005.0,37.3142,37.3142,37.1064,37.1202,28005.0
2016-12-08 10:05:00,53.59,53.72,53.56,53.63,23136.0,37.1341,37.2242,37.1133,37.1618,23136.0
2016-12-08 10:10:00,53.63,53.78,53.6,53.78,20511.0,37.1618,37.2657,37.141,37.2657,20511.0
2016-12-08 10:15:00,53.78,54.06,53.78,54.03,11051.0,37.2657,37.4598,37.2657,37.439,11051.0
2016-12-08 10:20:00,54.02,54.05,53.92,53.95,11670.0,37.432,37.4528,37.3627,37.3835,11670.0
2016-12-08 10:25:00,53.92,54.06,53.92,53.98,17907.0,37.3627,37.4598,37.3627,37.4043,17907.0
2016-12-08 10:30:00,53.97,54.03,53.95,54.02,3230.0,37.3974,37.439,37.3835,37.432,3230.0
2016-12-08 10:35:00,54.02,54.23,54.02,54.19,18741.0,37.432,37.5776,37.432,37.5498,18741.0
2016-12-08 10:40:00,54.19,54.22,54.03,54.08,14919.0,37.5498,37.5706,37.439,37.4736,14919.0
2016-12-08 10:45:00,54.04,54.06,53.93,53.97,6859.0,37.4459,37.4598,37.3697,37.3974,6859.0
2016-12-08 10:50:00,53.9,54.11,53.9,54.02,9680.0,37.3489,37.4944,37.3489,37.432,9680.0
2016-12-08 10:55:00,54.04,54.1,53.99,54.01,10261.0,37.4459,37.4875,37.4113,37.4251,10261.0
2016-12-08 11:00:00,54.03,54.05,53.92,53.99,8677.0,37.439,37.4528,37.3627,37.4113,8677.0
2016-12-08 11:05:00,54.01,54.04,53.8,53.8,17699.0,37.4251,37.4459,37.2796,37.2796,17699.0
2016-12-08 11:10:00,53.78,53.85,53.68,53.7,9765.0,37.2657,37.3142,37.1964,37.2103,9765.0
2016-12-08 11:15:00,53.64,53.66,53.44,53.57,23525.0,37.1687,37.1826,37.0301,37.1202,23525.0
2016-12-08 11:20:00,53.59,53.75,53.58,53.68,8207.0,37.1341,37.2449,37.1272,37.1964,8207.0
2016-12-08 11:25:00,53.66,53.79,53.51,53.72,9575.0,37.1826,37.2727,37.0786,37.2242,9575.0
2016-12-08 11:30:00,53.66,53.8,53.57,53.79,6523.0,37.1826,37.2796,37.1202,37.2727,6523.0
2016-12-08 11:35:00,53.77,53.81,53.65,53.68,8911.0,37.2588,37.2865,37.1757,37.1964,8911.0
2016-12-08 11:40:00,53.71,53.8,53.65,53.76,15040.0,37.2172,37.2796,37.1757,37.2519,15040.0
2016-12-08 11:45:00,53.76,53.86,53.74,53.83,5411.0,37.2519,37.3212,37.238,37.3004,5411.0
2016-12-08 11:50:00,53.84,53.88,53.74,53.87,4731.0,37.3073,37.335,37.238,37.3281,4731.0
2016-12-08 11:55:00,53.87,53.91,53.83,53.87,9123.0,37.3281,37.3558,37.3004,37.3281,9123.0
2016-12-08 12:00:00,53.88,53.95,53.85,53.91,5279.0,37.335,37.3835,37.3142,37.3558,5279.0
2016-12-08 12:05:00,53.98,54.0,53.93,53.95,6293.0,37.4043,37.4182,37.3697,37.3835,6293.0
2016-12-08 12:10:00,53.98,54.0,53.92,53.94,7748.0,37.4043,37.4182,37.3627,37.3766,7748.0
2016-12-08 12:15:00,53.94,54.06,53.94,54.04,13136.0,37.3766,37.4598,37.3766,37.4459,13136.0
2016-12-08 12:20:00,54.03,54.1,53.98,54.08,10547.0,37.439,37.4875,37.4043,37.4736,10547.0
2016-12-08 12:25:00,54.05,54.05,53.92,53.94,7184.0,37.4528,37.4528,37.3627,37.3766,7184.0
2016-12-08 12:30:00,53.93,53.95,53.87,53.91,9122.0,37.3697,37.3835,37.3281,37.3558,9122.0
2016-12-08 12:35:00,53.89,53.94,53.86,53.89,5603.0,37.342,37.3766,37.3212,37.342,5603.0
2016-12-08 12:40:00,53.9,53.94,53.85,53.93,5983.0,37.3489,37.3766,37.3142,37.3697,5983.0
2016-12-08 12:45:00,53.94,54.03,53.89,54.02,9213.0,37.3766,37.439,37.342,37.432,9213.0
2016-12-08 12:50:00,54.01,54.01,53.87,53.89,3945.0,37.4251,37.4251,37.3281,37.342,3945.0
2016-12-08 12:55:00,53.87,53.96,53.84,53.93,2146.0,37.3281,37.3905,37.3073,37.3697,2146.0
2016-12-08 13:00:00,53.98,54.05,53.98,54.05,5960.0,37.4043,37.4528,37.4043,37.4528,5960.0
2016-12-08 13:05:00,54.07,54.11,54.03,54.05,4629.0,37.4667,37.4944,37.439,37.4528,4629.0
2016-12-08 13:10:00,54.04,54.11,54.01,54.06,9406.0,37.4459,37.4944,37.4251,37.4598,9406.0
2016-12-08 13:15:00,54.06,54.14,54.05,54.1,9948.0,37.4598,37.5152,37.4528,37.4875,9948.0
2016-12-08 13:20:00,54.09,54.12,53.94,53.96,13376.0,37.4805,37.5013,37.3766,37.3905,13376.0
2016-12-08 13:25:00,53.97,53.98,53.85,53.85,5978.0,37.3974,37.4043,37.3142,37.3142,5978.0
2016-12-08 13:30:00,53.85,53.86,53.78,53.86,12652.0,37.3142,37.3212,37.2657,37.3212,12652.0
2016-12-08 13:35:00,53.84,53.91,53.83,53.89,8635.0,37.3073,37.3558,37.3004,37.342,8635.0
2016-12-08 13:40:00,53.89,53.89,53.77,53.77,9103.0,37.342,37.342,37.2588,37.2588,9103.0
2016-12-08 13:45:00,53.79,53.85,53.71,53.85,6388.0,37.2727,37.3142,37.2172,37.3142,6388.0
2016-12-08 13:50:00,53.86,53.88,53.84,53.84,6570.0,37.3212,37.335,37.3073,37.3073,6570.0
2016-12-08 13:55:00,53.84,54.02,53.82,54.02,13411.0,37.3073,37.432,37.2935,37.432,13411.0
2016-12-08 14:00:00,54.01,54.02,53.96,54.01,28217.0,37.4251,37.432,37.3905,37.4251,28217.0
2016-12-08 14:05:00,54.01,54.08,53.99,53.99,15037.0,37.4251,37.4736,37.4113,37.4113,15037.0
2016-12-08 14:10:00,53.97,54.04,53.95,54.03,5203.0,37.3974,37.4459,37.3835,37.439,5203.0
2016-12-08 14:15:00,54.02,54.07,54.01,54.04,10441.0,37.432,37.4667,37.4251,37.4459,10441.0
2016-12-08 14:20:00,54.02,54.11,53.91,53.91,20407.0,37.432,37.4944,37.3558,37.3558,20407.0
2016-12-08 14:25:00,53.91,54.14,53.9,54.1,13546.0,37.3558,37.5152,37.3489,37.4875,13546.0
2016-12-08 14:30:00,54.09,54.17,54.06,54.14,10495.0,37.4805,37.536,37.4598,37.5152,10495.0
2016-12-08 14:35:00,54.15,54.25,54.13,54.19,15405.0,37.5221,37.5914,37.5083,37.5498,15405.0
2016-12-08 14:40:00,54.18,54.26,54.17,54.22,12482.0,37.5429,37.5983,37.536,37.5706,12482.0
2016-12-08 14:45:00,54.19,54.19,54.06,54.09,10712.0,37.5498,37.5498,37.4598,37.4805,10712.0
2016-12-08 14:50:00,54.09,54.12,54.05,54.09,5901.0,37.4805,37.5013,37.4528,37.4805,5901.0
2016-12-08 14:55:00,54.06,54.13,54.05,54.13,7566.0,37.4598,37.5083,37.4528,37.5083,7566.0
2016-12-08 15:00:00,54.11,54.13,54.0,54.01,13419.0,37.4944,37.5083,37.4182,37.4251,13419.0
2016-12-08 15:05:00,54.01,54.09,53.96,54.08,7774.0,37.4251,37.4805,37.3905,37.4736,7774.0
2016-12-08 15:10:00,54.08,54.13,54.05,54.1,8831.0,37.4736,37.5083,37.4528,37.4875,8831.0
2016-12-08 15:15:00,54.09,54.12,54.03,54.09,11890.0,37.4805,37.5013,37.439,37.4805,11890.0
2016-12-08 15:20:00,54.06,54.17,54.06,54.16,13796.0,37.4598,37.536,37.4598,37.5291,13796.0
2016-12-08 15:25:00,54.18,54.34,54.18,54.25,21817.0,37.5429,37.6538,37.5429,37.5914,21817.0
2016-12-08 15:30:00,54.22,54.27,54.11,54.11,18177.0,37.5706,37.6053,37.4944,37.4944,18177.0
2016-12-08 15:35:00,54.11,54.23,54.11,54.22,26623.0,37.4944,37.5776,37.4944,37.5706,26623.0
2016-12-08 15:40:00,54.23,54.27,54.14,54.14,21466.0,37.5776,37.6053,37.5152,37.5152,21466.0
2016-12-08 15:45:00,54.14,54.22,54.12,54.18,35369.0,37.5152,37.5706,37.5013,37.5429,35369.0
2016-12-08 15:50:00,54.16,54.2,54.1,54.17,54516.0,37.5291,37.5568,37.4875,37.536,54516.0
2016-12-08 15:55:00,54.18,54.24,54.14,54.24,68640.0,37.5429,37.5845,37.5152,37.5845,68640.0
2016-12-09 09:30:00,54.78,54.85,54.54,54.82,28628.0,37.9587,38.0072,37.7924,37.9864,28628.0
2016-12-09 09:35:00,54.83,54.83,54.53,54.61,8709.0,37.9933,37.9933,37.7854,37.8409,8709.0
2016-12-09 09:40:00,54.62,54.73,54.51,54.52,9833.0,37.8478,37.924,37.7716,37.7785,9833.0
2016-12-09 09:45:00,54.56,54.79,54.56,54.63,29847.0,37.8062,37.9656,37.8062,37.8547,29847.0
2016-12-09 09:50:00,54.61,54.83,54.56,54.73,16425.0,37.8409,37.9933,37.8062,37.924,16425.0
2016-12-09 09:55:00,54.7,54.76,54.45,54.59,14880.0,37.9032,37.9448,37.73,37.827,14880.0
2016-12-09 10:00:00,54.6,54.7,54.19,54.2,23088.0,37.8339,37.9032,37.5498,37.5568,23088.0
2016-12-09 10:05:00,54.23,54.37,54.19,54.37,14280.0,37.5776,37.6746,37.5498,37.6746,14280.0
2016-12-09 10:10:00,54.36,54.38,54.15,54.15,19269.0,37.6676,37.6815,37.5221,37.5221,19269.0
2016-12-09 10:15:00,54.13,54.3,54.1,54.19,22747.0,37.5083,37.6261,37.4875,37.5498,22747.0
2016-12-09 10:20:00,54.25,54.28,54.17,54.19,20040.0,37.5914,37.6122,37.536,37.5498,20040.0
2016-12-09 10:25:00,54.28,54.36,54.25,54.33,8629.0,37.6122,37.6676,37.5914,37.6468,8629.0
2016-12-09 10:30:00,54.32,54.34,54.15,54.27,13955.0,37.6399,37.6538,37.5221,37.6053,13955.0
2016-12-09 10:35:00,54.3,54.31,54.2,54.26,10678.0,37.6261,37.633,37.5568,37.5983,10678.0
2016-12-09 10:40:00,54.25,54.29,54.2,54.24,8743.0,37.5914,37.6191,37.5568,37.5845,8743.0
2016-12-09 10:45:00,54.22,54.24,54.04,54.07,13150.0,37.5706,37.5845,37.4459,37.4667,13150.0
2016-12-09 10:50:00,54.09,54.14,54.06,54.13,6000.0,37.4805,37.5152,37.4598,37.5083,6000.0
2016-12-09 10:55:00,54.11,54.18,54.05,54.11,14900.0,37.4944,37.5429,37.4528,37.4944,14900.0
2016-12-09 11:00:00,54.12,54.12,53.89,53.95,17106.0,37.5013,37.5013,37.342,37.3835,17106.0
2016-12-09 11:05:00,53.96,54.02,53.87,53.91,11945.0,37.3905,37.432,37.3281,37.3558,11945.0
2016-12-09 11:10:00,53.92,53.94,53.77,53.77,12608.0,37.3627,37.3766,37.2588,37.2588,12608.0
2016-12-09 11:15:00,53.79,54.03,53.79,53.99,17665.0,37.2727,37.439,37.2727,37.4113,17665.0
2016-12-09 11:20:00,53.98,54.1,53.84,53.89,30218.0,37.4043,37.4875,37.3073,37.342,30218.0
2016-12-09 11:25:00,53.84,53.89,53.72,53.82,14534.0,37.3073,37.342,37.2242,37.2935,14534.0
2016-12-09 11:30:00,53.8,53.8,53.67,53.78,15675.0,37.2796,37.2796,37.1895,37.2657,15675.0
2016-12-09 11:35:00,53.78,53.81,53.66,53.72,12036.0,37.2657,37.2865,37.1826,37.2242,12036.0
2016-12-09 11:40:00,53.77,53.77,53.6,53.74,26999.0,37.2588,37.2588,37.141,37.238,26999.0
2016-12-09 11:45:00,53.74,53.78,53.7,53.7,10300.0,37.238,37.2657,37.2103,37.2103,10300.0
2016-12-09 11:50:00,53.7,53.73,53.51,53.51,10522.0,37.2103,37.2311,37.0786,37.0786,10522.0
2016-12-09 11:55:00,53.51,53.68,53.51,53.54,22544.0,37.0786,37.1964,37.0786,37.0994,22544.0
2016-12-09 12:00:00,53.54,53.54,53.37,53.4,11284.0,37.0994,37.0994,36.9816,37.0024,11284.0
2016-12-09 12:05:00,53.38,53.44,53.35,53.35,8558.0,36.9886,37.0301,36.9678,36.9678,8558.0
2016-12-09 12:10:00,53.37,53.38,53.25,53.28,12822.0,36.9816,36.9886,36.8985,36.9193,12822.0
2016-12-09 12:15:00,53.27,53.28,53.23,53.26,9547.0,36.9123,36.9193,36.8846,36.9054,9547.0
2016-12-09 12:20:00,53.27,53.35,53.26,53.3,7856.0,36.9123,36.9678,36.9054,36.9331,7856.0
2016-12-09 12:25:00,53.31,53.32,53.25,53.28,10727.0,36.9401,36.947,36.8985,36.9193,10727.0
2016-12-09 12:30:00,53.29,53.33,53.27,53.28,7645.0,36.9262,36.9539,36.9123,36.9193,7645.0
2016-12-09 12:35:00,53.29,53.32,53.22,53.22,9905.0,36.9262,36.947,36.8777,36.8777,9905.0
2016-12-09 12:40:00,53.23,53.25,53.17,53.19,10825.0,36.8846,36.8985,36.8431,36.8569,10825.0
2016-12-09 12:45:00,53.18,53.27,53.14,53.27,10397.0,36.85,36.9123,36.8223,36.9123,10397.0
2016-12-09 12:50:00,53.28,53.35,53.26,53.34,7448.0,36.9193,36.9678,36.9054,36.9608,7448.0
2016-12-09 12:55:00,53.31,53.39,53.3,53.39,9040.0,36.9401,36.9955,36.9331,36.9955,9040.0
2016-12-09 13:00:00,53.41,53.46,53.35,53.45,6333.0,37.0094,37.044,36.9678,37.0371,6333.0
2016-12-09 13:05:00,53.45,53.58,53.41,53.58,6845.0,37.0371,37.1272,37.0094,37.1272,6845.0
2016-12-09 13:10:00,53.59,53.67,53.53,53.67,12124.0,37.1341,37.1895,37.0925,37.1895,12124.0
2016-12-09 13:15:00,53.64,53.71,53.61,53.66,4890.0,37.1687,37.2172,37.1479,37.1826,4890.0
2016-12-09 13:20:00,53.7,53.71,53.63,53.68,9246.0,37.2103,37.2172,37.1618,37.1964,9246.0
2016-12-09 13:25:00,53.7,53.71,53.63,53.63,11369.0,37.2103,37.2172,37.1618,37.1618,11369.0
2016-12-09 13:30:00,53.64,53.78,53.64,53.73,8739.0,37.1687,37.2657,37.1687,37.2311,8739.0
2016-12-09 13:35:00,53.73,53.73,53.67,53.67,8779.0,37.2311,37.2311,37.1895,37.1895,8779.0
2016-12-09 13:40:00,53.67,53.68,53.57,53.68,13196.0,37.1895,37.1964,37.1202,37.1964,13196.0
2016-12-09 13:45:00,53.66,53.71,53.61,53.67,9600.0,37.1826,37.2172,37.1479,37.1895,9600.0
2016-12-09 13:50:00,53.7,53.7,53.61,53.66,6912.0,37.2103,37.2103,37.1479,37.1826,6912.0
2016-12-09 13:55:00,53.69,53.7,53.64,53.69,7438.0,37.2034,37.2103,37.1687,37.2034,7438.0
2016-12-09 14:00:00,53.71,53.73,53.68,53.7,12793.0,37.2172,37.2311,37.1964,37.2103,12793.0
2016-12-09 14:05:00,53.71,53.73,53.67,53.69,7546.0,37.2172,37.2311,37.1895,37.2034,7546.0
2016-12-09 14:10:00,53.67,53.68,53.6,53.61,14878.0,37.1895,37.1964,37.141,37.1479,14878.0
2016-12-09 14:15:00,53.63,53.68,53.6,53.64,15851.0,37.1618,37.1964,37.141,37.1687,15851.0
2016-12-09 14:20:00,53.66,53.66,53.61,53.63,13400.0,37.1826,37.1826,37.1479,37.1618,13400.0
2016-12-09 14:25:00,53.63,53.64,53.6,53.61,15558.0,37.1618,37.1687,37.141,37.1479,15558.0
2016-12-09 14:30:00,53.61,53.63,53.52,53.52,9081.0,37.1479,37.1618,37.0856,37.0856,9081.0
2016-12-09 14:35:00,53.51,53.55,53.48,53.48,10096.0,37.0786,37.1064,37.0579,37.0579,10096.0
2016-12-09 14:40:00,53.47,53.52,53.47,53.5,10149.0,37.0509,37.0856,37.0509,37.0717,10149.0
2016-12-09 14:45:00,53.49,53.49,53.43,53.46,3678.0,37.0648,37.0648,37.0232,37.044,3678.0
2016-12-09 14:50:00,53.46,53.56,53.46,53.54,15588.0,37.044,37.1133,37.044,37.0994,15588.0
2016-12-09 14:55:00,53.54,53.59,53.51,53.53,19471.0,37.0994,37.1341,37.0786,37.0925,19471.0
2016-12-09 15:00:00,53.53,53.56,53.53,53.54,11220.0,37.0925,37.1133,37.0925,37.0994,11220.0
2016-12-09 15:05:00,53.54,53.56,53.52,53.52,12375.0,37.0994,37.1133,37.0856,37.0856,12375.0
2016-12-09 15:10:00,53.52,53.56,53.52,53.53,9820.0,37.0856,37.1133,37.0856,37.0925,9820.0
2016-12-09 15:15:00,53.53,53.57,53.53,53.55,16657.0,37.0925,37.1202,37.0925,37.1064,16657.0
2016-12-09 15:20:00,53.55,53.56,53.53,53.54,12651.0,37.1064,37.1133,37.0925,37.0994,12651.0
2016-12-09 15:25:00,53.54,53.56,53.52,53.53,16424.0,37.0994,37.1133,37.0856,37.0925,16424.0
2016-12-09 15:30:00,53.53,53.55,53.52,53.54,12135.0,37.0925,37.1064,37.0856,37.0994,12135.0
2016-12-09 15:35:00,53.55,53.55,53.46,53.47,9973.0,37.1064,37.1064,37.044,37.0509,9973.0
2016-12-09 15:40:00,53.48,53.61,53.47,53.6,78648.0,37.0579,37.1479,37.0509,37.141,78648.0
2016-12-09 15:45:00,53.59,53.63,53.48,53.5,33320.0,37.1341,37.1618,37.0579,37.0717,33320.0
2016-12-09 15:50:00,53.49,53.51,53.47,53.49,31117.0,37.0648,37.0786,37.0509,37.0648,31117.0
2016-12-09 15:55:00,53.5,53.55,53.47,53.54,61527.0,37.0717,37.1064,37.0509,37.0994,61527.0
2016-12-12 09:30:00,54.81,54.92,54.26,54.74,52752.0,37.9795,38.0557,37.5983,37.9309,52752.0
2016-12-12 09:35:00,54.8,54.9,54.61,54.84,61792.0,37.9725,38.0418,37.8409,38.0002,61792.0
2016-12-12 09:40:00,54.82,54.93,54.76,54.86,38891.0,37.9864,38.0626,37.9448,38.0141,38891.0
2016-12-12 09:45:00,54.86,54.92,54.81,54.9,39641.0,38.0141,38.0557,37.9795,38.0418,39641.0
2016-12-12 09:50:00,54.9,54.9,54.75,54.79,28910.0,38.0418,38.0418,37.9379,37.9656,28910.0
2016-12-12 09:55:00,54.76,54.8,54.66,54.74,45437.0,37.9448,37.9725,37.8755,37.9309,45437.0
2016-12-12 10:00:00,54.75,54.8,54.46,54.52,70600.0,37.9379,37.9725,37.7369,37.7785,70600.0
2016-12-12 10:05:00,54.47,54.55,54.35,54.36,14401.0,37.7439,37.7993,37.6607,37.6676,14401.0
2016-12-12 10:10:00,54.34,54.52,54.31,54.42,11788.0,37.6538,37.7785,37.633,37.7092,11788.0
2016-12-12 10:15:00,54.42,54.44,54.02,54.1,36884.0,37.7092,37.7231,37.432,37.4875,36884.0
2016-12-12 10:20:00,54.1,54.25,54.0,54.09,14132.0,37.4875,37.5914,37.4182,37.4805,14132.0
2016-12-12 10:25:00,54.07,54.09,53.89,53.95,31772.0,37.4667,37.4805,37.342,37.3835,31772.0
2016-12-12 10:30:00,53.95,54.25,53.95,54.23,23284.0,37.3835,37.5914,37.3835,37.5776,23284.0
2016-12-12 10:35:00,54.21,54.25,54.15,54.17,18669.0,37.5637,37.5914,37.5221,37.536,18669.0
2016-12-12 10:40:00,54.18,54.21,54.04,54.08,7336.0,37.5429,37.5637,37.4459,37.4736,7336.0
2016-12-12 10:45:00,54.11,54.16,54.0,54.02,14130.0,37.4944,37.5291,37.4182,37.432,14130.0
2016-12-12 10:50:00,54.0,54.06,53.92,53.99,5274.0,37.4182,37.4598,37.3627,37.4113,5274.0
2016-12-12 10:55:00,53.98,54.09,53.96,53.99,11992.0,37.4043,37.4805,37.3905,37.4113,11992.0
2016-12-12 11:00:00,54.0,54.01,53.94,53.99,12972.0,37.4182,37.4251,37.3766,37.4113,12972.0
2016-12-12 11:05:00,54.0,54.01,53.92,53.95,12371.0,37.4182,37.4251,37.3627,37.3835,12371.0
2016-12-12 11:10:00,53.97,54.06,53.96,54.0,24716.0,37.3974,37.4598,37.3905,37.4182,24716.0
2016-12-12 11:15:00,54.02,54.04,53.96,53.99,7792.0,37.432,37.4459,37.3905,37.4113,7792.0
2016-12-12 11:20:00,53.99,54.01,53.88,53.92,10003.0,37.4113,37.4251,37.335,37.3627,10003.0
2016-12-12 11:25:00,53.92,54.01,53.85,53.85,12537.0,37.3627,37.4251,37.3142,37.3142,12537.0
2016-12-12 11:30:00,53.87,53.88,53.78,53.8,16397.0,37.3281,37.335,37.2657,37.2796,16397.0
2016-12-12 11:35:00,53.82,53.82,53.66,53.66,6869.0,37.2935,37.2935,37.1826,37.1826,6869.0
2016-12-12 11:40:00,53.68,53.88,53.68,53.74,10768.0,37.1964,37.335,37.1964,37.238,10768.0
2016-12-12 11:45:00,53.71,53.79,53.71,53.76,6359.0,37.2172,37.2727,37.2172,37.2519,6359.0
2016-12-12 11:50:00,53.79,53.84,53.73,53.77,7940.0,37.2727,37.3073,37.2311,37.2588,7940.0
2016-12-12 11:55:00,53.75,53.81,53.62,53.8,9365.0,37.2449,37.2865,37.1549,37.2796,9365.0
2016-12-12 12:00:00,53.83,53.84,53.74,53.78,7661.0,37.3004,37.3073,37.238,37.2657,7661.0
2016-12-12 12:05:00,53.75,53.8,53.7,53.75,7705.0,37.2449,37.2796,37.2103,37.2449,7705.0
2016-12-12 12:10:00,53.79,53.92,53.78,53.85,9971.0,37.2727,37.3627,37.2657,37.3142,9971.0
2016-12-12 12:15:00,53.89,53.92,53.81,53.88,6398.0,37.342,37.3627,37.2865,37.335,6398.0
2016-12-12 12:20:00,53.9,53.94,53.85,53.88,7838.0,37.3489,37.3766,37.3142,37.335,7838.0
2016-12-12 12:25:00,53.91,54.0,53.89,53.97,17959.0,37.3558,37.4182,37.342,37.3974,17959.0
2016-12-12 12:30:00,53.99,54.02,53.94,53.95,6229.0,37.4113,37.432,37.3766,37.3835,6229.0
2016-12-12 12:35:00,53.97,54.0,53.83,53.85,24009.0,37.3974,37.4182,37.3004,37.3142,24009.0
2016-12-12 12:40:00,53.84,53.84,53.71,53.75,7261.0,37.3073,37.3073,37.2172,37.2449,7261.0
2016-12-12 12:45:00,53.75,53.76,53.7,53.7,6173.0,37.2449,37.2519,37.2103,37.2103,6173.0
2016-12-12 12:50:00,53.7,53.71,53.62,53.62,5640.0,37.2103,37.2172,37.1549,37.1549,5640.0
2016-12-12 12:55:00,53.64,53.64,53.59,53.62,6149.0,37.1687,37.1687,37.1341,37.1549,6149.0
2016-12-12 13:00:00,53.62,53.64,53.61,53.64,6026.0,37.1549,37.1687,37.1479,37.1687,6026.0
2016-12-12 13:05:00,53.63,53.66,53.63,53.64,6489.0,37.1618,37.1826,37.1618,37.1687,6489.0
2016-12-12 13:10:00,53.65,53.71,53.64,53.71,8095.0,37.1757,37.2172,37.1687,37.2172,8095.0
2016-12-12 13:15:00,53.67,53.7,53.62,53.64,10656.0,37.1895,37.2103,37.1549,37.1687,10656.0
2016-12-12 13:20:00,53.65,53.66,53.6,53.61,9102.0,37.1757,37.1826,37.141,37.1479,9102.0
2016-12-12 13:25:00,53.61,53.65,53.58,53.65,7351.0,37.1479,37.1757,37.1272,37.1757,7351.0
2016-12-12 13:30:00,53.66,53.67,53.58,53.6,9479.0,37.1826,37.1895,37.1272,37.141,9479.0
2016-12-12 13:35:00,53.59,53.6,53.55,53.57,9696.0,37.1341,37.141,37.1064,37.1202,9696.0
2016-12-12 13:40:00,53.56,53.62,53.56,53.62,8841.0,37.1133,37.1549,37.1133,37.1549,8841.0
2016-12-12 13:45:00,53.62,53.72,53.61,53.65,17003.0,37.1549,37.2242,37.1479,37.1757,17003.0
2016-12-12 13:50:00,53.65,53.7,53.61,53.63,13516.0,37.1757,37.2103,37.1479,37.1618,13516.0
2016-12-12 13:55:00,53.63,53.72,53.62,53.71,12859.0,37.1618,37.2242,37.1549,37.2172,12859.0
2016-12-12 14:00:00,53.72,53.85,53.69,53.71,12905.0,37.2242,37.3142,37.2034,37.2172,12905.0
2016-12-12 14:05:00,53.7,53.7,53.63,53.64,14933.0,37.2103,37.2103,37.1618,37.1687,14933.0
2016-12-12 14:10:00,53.63,53.66,53.6,53.64,13315.0,37.1618,37.1826,37.141,37.1687,13315.0
2016-12-12 14:15:00,53.63,53.67,53.62,53.63,16391.0,37.1618,37.1895,37.1549,37.1618,16391.0
2016-12-12 14:20:00,53.63,53.66,53.55,53.55,16553.0,37.1618,37.1826,37.1064,37.1064,16553.0
2016-12-12 14:25:00,53.56,53.61,53.46,53.46,20637.0,37.1133,37.1479,37.044,37.044,20637.0
2016-12-12 14:30:00,53.48,53.5,53.44,53.44,13137.0,37.0579,37.0717,37.0301,37.0301,13137.0
2016-12-12 14:35:00,53.44,53.45,53.32,53.34,21444.0,37.0301,37.0371,36.947,36.9608,21444.0
2016-12-12 14:40:00,53.33,53.37,53.23,53.37,14896.0,36.9539,36.9816,36.8846,36.9816,14896.0
2016-12-12 14:45:00,53.4,53.41,53.27,53.3,13618.0,37.0024,37.0094,36.9123,36.9331,13618.0
2016-12-12 14:50:00,53.32,53.32,53.17,53.2,8450.0,36.947,36.947,36.8431,36.8638,8450.0
2016-12-12 14:55:00,53.18,53.29,53.18,53.21,13499.0,36.85,36.9262,36.85,36.8708,13499.0
2016-12-12 15:00:00,53.22,53.32,53.21,53.32,13863.0,36.8777,36.947,36.8708,36.947,13863.0
2016-12-12 15:05:00,53.33,53.35,53.28,53.29,21252.0,36.9539,36.9678,36.9193,36.9262,21252.0
2016-12-12 15:10:00,53.29,53.31,53.26,53.29,18121.0,36.9262,36.9401,36.9054,36.9262,18121.0
2016-12-12 15:15:00,53.28,53.34,53.27,53.33,21683.0,36.9193,36.9608,36.9123,36.9539,21683.0
2016-12-12 15:20:00,53.34,53.44,53.33,53.4,20608.0,36.9608,37.0301,36.9539,37.0024,20608.0
2016-12-12 15:25:00,53.4,53.4,53.35,53.38,42395.0,37.0024,37.0024,36.9678,36.9886,42395.0
2016-12-12 15:30:00,53.38,53.38,53.31,53.32,32720.0,36.9886,36.9886,36.9401,36.947,32720.0
2016-12-12 15:35:00,53.31,53.31,53.18,53.21,35578.0,36.9401,36.9401,36.85,36.8708,35578.0
2016-12-12 15:40:00,53.22,53.31,53.21,53.3,30705.0,36.8777,36.9401,36.8708,36.9331,30705.0
2016-12-12 15:45:00,53.31,53.35,53.31,53.35,43558.0,36.9401,36.9678,36.9401,36.9678,43558.0
2016-12-12 15:50:00,53.35,53.42,53.34,53.4,59033.0,36.9678,37.0163,36.9608,37.0024,59033.0
2016-12-12 15:55:00,53.4,53.44,53.36,53.42,113867.0,37.0024,37.0301,36.9747,37.0163,113867.0
2016-12-13 09:30:00,54.0,54.0,53.3,53.72,37774.0,37.4182,37.4182,36.9331,37.2242,37774.0
2016-12-13 09:35:00,53.69,53.89,53.52,53.63,21233.0,37.2034,37.342,37.0856,37.1618,21233.0
2016-12-13 09:40:00,53.71,53.94,53.67,53.82,36027.0,37.2172,37.3766,37.1895,37.2935,36027.0
2016-12-13 09:45:00,53.8,53.87,53.66,53.8,27294.0,37.2796,37.3281,37.1826,37.2796,27294.0
2016-12-13 09:50:00,53.82,53.85,53.65,53.73,10852.0,37.2935,37.3142,37.1757,37.2311,10852.0
2016-12-13 09:55:00,53.76,53.87,53.68,53.71,20580.0,37.2519,37.3281,37.1964,37.2172,20580.0
2016-12-13 10:00:00,53.68,53.72,53.58,53.6,11489.0,37.1964,37.2242,37.1272,37.141,11489.0
2016-12-13 10:05:00,53.58,53.7,53.58,53.63,5800.0,37.1272,37.2103,37.1272,37.1618,5800.0
2016-12-13 10:10:00,53.61,53.78,53.57,53.7,18154.0,37.1479,37.2657,37.1202,37.2103,18154.0
2016-12-13 10:15:00,53.66,53.66,53.53,53.61,8045.0,37.1826,37.1826,37.0925,37.1479,8045.0
2016-12-13 10:20:00,53.59,53.73,53.59,53.7,6434.0,37.1341,37.2311,37.1341,37.2103,6434.0
2016-12-13 10:25:00,53.74,53.8,53.69,53.76,12980.0,37.238,37.2796,37.2034,37.2519,12980.0
2016-12-13 10:30:00,53.72,53.82,53.67,53.78,39637.0,37.2242,37.2935,37.1895,37.2657,39637.0
2016-12-13 10:35:00,53.79,53.8,53.64,53.74,32317.0,37.2727,37.2796,37.1687,37.238,32317.0
2016-12-13 10:40:00,53.77,53.94,53.76,53.94,15879.0,37.2588,37.3766,37.2519,37.3766,15879.0
2016-12-13 10:45:00,53.93,54.02,53.93,53.99,16922.0,37.3697,37.432,37.3697,37.4113,16922.0
2016-12-13 10:50:00,54.0,54.02,53.92,53.96,38474.0,37.4182,37.432,37.3627,37.3905,38474.0
2016-12-13 10:55:00,53.99,54.18,53.97,54.18,60545.0,37.4113,37.5429,37.3974,37.5429,60545.0
2016-12-13 11:00:00,54.15,54.21,54.02,54.07,22222.0,37.5221,37.5637,37.432,37.4667,22222.0
2016-12-13 11:05:00,54.04,54.24,54.04,54.18,14612.0,37.4459,37.5845,37.4459,37.5429,14612.0
2016-12-13 11:10:00,54.13,54.3,54.07,54.3,9348.0,37.5083,37.6261,37.4667,37.6261,9348.0
2016-12-13 11:15:00,54.3,54.35,54.28,54.31,9749.0,37.6261,37.6607,37.6122,37.633,9749.0
2016-12-13 11:20:00,54.32,54.42,54.31,54.35,16435.0,37.6399,37.7092,37.633,37.6607,16435.0
2016-12-13 11:25:00,54.36,54.38,54.29,54.36,17644.0,37.6676,37.6815,37.6191,37.6676,17644.0
2016-12-13 11:30:00,54.38,54.46,54.31,54.32,15563.0,37.6815,37.7369,37.633,37.6399,15563.0
2016-12-13 11:35:00,54.32,54.37,54.31,54.37,9451.0,37.6399,37.6746,37.633,37.6746,9451.0
2016-12-13 11:40:00,54.39,54.42,54.31,54.32,19785.0,37.6884,37.7092,37.633,37.6399,19785.0
2016-12-13 11:45:00,54.32,54.44,54.31,54.34,17316.0,37.6399,37.7231,37.633,37.6538,17316.0
2016-12-13 11:50:00,54.36,54.4,54.33,54.34,5209.0,37.6676,37.6954,37.6468,37.6538,5209.0
2016-12-13 11:55:00,54.36,54.4,54.3,54.31,23819.0,37.6676,37.6954,37.6261,37.633,23819.0
2016-12-13 12:00:00,54.33,54.41,54.32,54.38,39708.0,37.6468,37.7023,37.6399,37.6815,39708.0
2016-12-13 12:05:00,54.37,54.8,54.37,54.75,68008.0,37.6746,37.9725,37.6746,37.9379,68008.0
2016-12-13 12:10:00,54.75,54.98,54.75,54.88,48074.0,37.9379,38.0973,37.9379,38.028,48074.0
2016-12-13 12:15:00,54.9,54.95,54.8,54.92,33965.0,38.0418,38.0765,37.9725,38.0557,33965.0
2016-12-13 12:20:00,54.92,55.03,54.88,54.97,40346.0,38.0557,38.1319,38.028,38.0903,40346.0
2016-12-13 12:25:00,55.0,55.0,54.75,54.84,14008.0,38.1111,38.1111,37.9379,38.0002,14008.0
2016-12-13 12:30:00,54.85,54.88,54.7,54.73,33609.0,38.0072,38.028,37.9032,37.924,33609.0
2016-12-13 12:35:00,54.72,54.74,54.6,54.71,40903.0,37.9171,37.9309,37.8339,37.9102,40903.0
2016-12-13 12:40:00,54.71,54.87,54.71,54.82,26818.0,37.9102,38.021,37.9102,37.9864,26818.0
2016-12-13 12:45:00,54.81,54.84,54.71,54.71,10476.0,37.9795,38.0002,37.9102,37.9102,10476.0
2016-12-13 12:50:00,54.68,54.69,54.6,54.61,11267.0,37.8894,37.8963,37.8339,37.8409,11267.0
2016-12-13 12:55:00,54.61,54.63,54.48,54.5,60114.0,37.8409,37.8547,37.7508,37.7646,60114.0
2016-12-13 13:00:00,54.5,54.5,54.47,54.5,21416.0,37.7646,37.7646,37.7439,37.7646,21416.0
2016-12-13 13:05:00,54.49,54.78,54.49,54.78,29332.0,37.7577,37.9587,37.7577,37.9587,29332.0
2016-12-13 13:10:00,54.78,54.78,54.55,54.55,17099.0,37.9587,37.9587,37.7993,37.7993,17099.0
2016-12-13 13:15:00,54.55,54.73,54.54,54.7,25881.0,37.7993,37.924,37.7924,37.9032,25881.0
2016-12-13 13:20:00,54.72,54.72,54.64,54.7,20859.0,37.9171,37.9171,37.8617,37.9032,20859.0
2016-12-13 13:25:00,54.7,54.78,54.67,54.72,9304.0,37.9032,37.9587,37.8824,37.9171,9304.0
2016-12-13 13:30:00,54.71,54.72,54.52,54.52,14356.0,37.9102,37.9171,37.7785,37.7785,14356.0
2016-12-13 13:35:00,54.52,54.54,54.47,54.51,21445.0,37.7785,37.7924,37.7439,37.7716,21445.0
2016-12-13 13:40:00,54.52,54.59,54.5,54.54,16599.0,37.7785,37.827,37.7646,37.7924,16599.0
2016-12-13 13:45:00,54.52,54.53,54.45,54.46,27054.0,37.7785,37.7854,37.73,37.7369,27054.0
2016-12-13 13:50:00,54.47,54.48,54.36,54.4,23054.0,37.7439,37.7508,37.6676,37.6954,23054.0
2016-12-13 13:55:00,54.4,54.43,54.35,54.38,16440.0,37.6954,37.7161,37.6607,37.6815,16440.0
2016-12-13 14:00:00,54.37,54.4,54.29,54.29,10140.0,37.6746,37.6954,37.6191,37.6191,10140.0
2016-12-13 14:05:00,54.3,54.32,54.2,54.21,15642.0,37.6261,37.6399,37.5568,37.5637,15642.0
2016-12-13 14:10:00,54.21,54.22,54.12,54.13,15384.0,37.5637,37.5706,37.5013,37.5083,15384.0
2016-12-13 14:15:00,54.11,54.12,54.04,54.04,12957.0,37.4944,37.5013,37.4459,37.4459,12957.0
2016-12-13 14:20:00,54.06,54.08,53.98,54.0,13937.0,37.4598,37.4736,37.4043,37.4182,13937.0
2016-12-13 14:25:00,53.97,54.03,53.95,54.02,19292.0,37.3974,37.439,37.3835,37.432,19292.0
2016-12-13 14:30:00,54.05,54.12,54.04,54.11,9669.0,37.4528,37.5013,37.4459,37.4944,9669.0
2016-12-13 14:35:00,54.13,54.19,54.11,54.16,10126.0,37.5083,37.5498,37.4944,37.5291,10126.0
2016-12-13 14:40:00,54.15,54.17,54.06,54.14,12173.0,37.5221,37.536,37.4598,37.5152,12173.0
2016-12-13 14:45:00,54.16,54.2,54.11,54.11,10237.0,37.5291,37.5568,37.4944,37.4944,10237.0
2016-12-13 14:50:00,54.11,54.15,54.08,54.08,13604.0,37.4944,37.5221,37.4736,37.4736,13604.0
2016-12-13 14:55:00,54.1,54.16,54.07,54.08,15613.0,37.4875,37.5291,37.4667,37.4736,15613.0
2016-12-13 15:00:00,54.08,54.1,54.0,54.0,11905.0,37.4736,37.4875,37.4182,37.4182,11905.0
2016-12-13 15:05:00,54.0,54.03,53.97,54.0,18201.0,37.4182,37.439,37.3974,37.4182,18201.0
2016-12-13 15:10:00,54.03,54.05,53.98,53.98,16758.0,37.439,37.4528,37.4043,37.4043,16758.0
2016-12-13 15:15:00,53.97,54.04,53.97,54.0,21889.0,37.3974,37.4459,37.3974,37.4182,21889.0
2016-12-13 15:20:00,54.0,54.02,53.97,53.99,9671.0,37.4182,37.432,37.3974,37.4113,9671.0
2016-12-13 15:25:00,54.0,54.02,53.98,54.0,19107.0,37.4182,37.432,37.4043,37.4182,19107.0
2016-12-13 15:30:00,54.01,54.03,53.96,54.0,19687.0,37.4251,37.439,37.3905,37.4182,19687.0
2016-12-13 15:35:00,54.0,54.03,53.99,53.99,27699.0,37.4182,37.439,37.4113,37.4113,27699.0
2016-12-13 15:40:00,53.99,54.02,53.96,53.99,29152.0,37.4113,37.432,37.3905,37.4113,29152.0
2016-12-13 15:45:00,54.0,54.02,53.98,54.01,35564.0,37.4182,37.432,37.4043,37.4251,35564.0
2016-12-13 15:50:00,54.0,54.02,53.99,54.02,56374.0,37.4182,37.432,37.4113,37.432,56374.0
2016-12-13 15:55:00,54.02,54.02,53.94,53.95,57587.0,37.432,37.432,37.3766,37.3835,57587.0
2016-12-14 09:30:00,53.9,54.0,53.73,53.8,31037.0,37.3489,37.4182,37.2311,37.2796,31037.0
2016-12-14 09:35:00,53.88,53.98,53.6,53.85,42689.0,37.335,37.4043,37.141,37.3142,42689.0
2016-12-14 09:40:00,53.89,54.0,53.85,53.91,30339.0,37.342,37.4182,37.3142,37.3558,30339.0
2016-12-14 09:45:00,53.91,54.04,53.88,54.02,44708.0,37.3558,37.4459,37.335,37.432,44708.0
2016-12-14 09:50:00,54.06,54.06,53.9,53.92,9170.0,37.4598,37.4598,37.3489,37.3627,9170.0
2016-12-14 09:55:00,53.94,53.95,53.81,53.9,15914.0,37.3766,37.3835,37.2865,37.3489,15914.0
2016-12-14 10:00:00,53.88,53.88,53.75,53.84,9511.0,37.335,37.335,37.2449,37.3073,9511.0
2016-12-14 10:05:00,53.83,53.84,53.55,53.55,7870.0,37.3004,37.3073,37.1064,37.1064,7870.0
2016-12-14 10:10:00,53.59,53.81,53.57,53.69,8380.0,37.1341,37.2865,37.1202,37.2034,8380.0
2016-12-14 10:15:00,53.65,53.76,53.62,53.68,32984.0,37.1757,37.2519,37.1549,37.1964,32984.0
2016-12-14 10:20:00,53.68,53.83,53.66,53.81,12051.0,37.1964,37.3004,37.1826,37.2865,12051.0
2016-12-14 10:25:00,53.8,53.85,53.74,53.85,22743.0,37.2796,37.3142,37.238,37.3142,22743.0
2016-12-14 10:30:00,53.85,54.43,53.85,54.43,69652.0,37.3142,37.7161,37.3142,37.7161,69652.0
2016-12-14 10:35:00,54.44,54.49,54.17,54.23,16288.0,37.7231,37.7577,37.536,37.5776,16288.0
2016-12-14 10:40:00,54.23,54.34,54.07,54.2,20328.0,37.5776,37.6538,37.4667,37.5568,20328.0
2016-12-14 10:45:00,54.16,54.32,54.06,54.09,8056.0,37.5291,37.6399,37.4598,37.4805,8056.0
2016-12-14 10:50:00,54.07,54.23,54.07,54.17,6398.0,37.4667,37.5776,37.4667,37.536,6398.0
2016-12-14 10:55:00,54.22,54.28,54.16,54.24,12744.0,37.5706,37.6122,37.5291,37.5845,12744.0
2016-12-14 11:00:00,54.21,54.25,54.12,54.16,7298.0,37.5637,37.5914,37.5013,37.5291,7298.0
2016-12-14 11:05:00,54.16,54.3,54.15,54.22,11624.0,37.5291,37.6261,37.5221,37.5706,11624.0
2016-12-14 11:10:00,54.2,54.33,54.12,54.25,9106.0,37.5568,37.6468,37.5013,37.5914,9106.0
2016-12-14 11:15:00,54.25,54.34,54.22,54.29,44441.0,37.5914,37.6538,37.5706,37.6191,44441.0
2016-12-14 11:20:00,54.31,54.38,54.26,54.33,9882.0,37.633,37.6815,37.5983,37.6468,9882.0
2016-12-14 11:25:00,54.3,54.41,54.3,54.3,11001.0,37.6261,37.7023,37.6261,37.6261,11001.0
2016-12-14 11:30:00,54.28,54.36,54.15,54.21,10928.0,37.6122,37.6676,37.5221,37.5637,10928.0
2016-12-14 11:35:00,54.17,54.21,54.05,54.08,14612.0,37.536,37.5637,37.4528,37.4736,14612.0
2016-12-14 11:40:00,54.11,54.14,53.95,53.95,4512.0,37.4944,37.5152,37.3835,37.3835,4512.0
2016-12-14 11:45:00,53.94,54.03,53.9,54.0,16590.0,37.3766,37.439,37.3489,37.4182,16590.0
2016-12-14 11:50:00,53.99,54.0,53.91,53.95,21405.0,37.4113,37.4182,37.3558,37.3835,21405.0
2016-12-14 11:55:00,53.95,53.98,53.9,53.96,5270.0,37.3835,37.4043,37.3489,37.3905,5270.0
2016-12-14 12:00:00,53.94,54.0,53.94,54.0,12895.0,37.3766,37.4182,37.3766,37.4182,12895.0
2016-12-14 12:05:00,54.01,54.04,53.92,54.0,31400.0,37.4251,37.4459,37.3627,37.4182,31400.0
2016-12-14 12:10:00,54.0,54.01,53.97,54.0,13944.0,37.4182,37.4251,37.3974,37.4182,13944.0
2016-12-14 12:15:00,53.99,54.08,53.99,54.08,12247.0,37.4113,37.4736,37.4113,37.4736,12247.0
2016-12-14 12:20:00,54.06,54.1,54.04,54.1,4427.0,37.4598,37.4875,37.4459,37.4875,4427.0
2016-12-14 12:25:00,54.05,54.09,54.04,54.04,4600.0,37.4528,37.4805,37.4459,37.4459,4600.0
2016-12-14 12:30:00,54.04,54.08,54.02,54.05,12802.0,37.4459,37.4736,37.432,37.4528,12802.0
2016-12-14 12:35:00,54.06,54.08,53.94,54.03,20815.0,37.4598,37.4736,37.3766,37.439,20815.0
2016-12-14 12:40:00,54.07,54.11,53.96,53.96,4933.0,37.4667,37.4944,37.3905,37.3905,4933.0
2016-12-14 12:45:00,53.98,54.0,53.92,54.0,8620.0,37.4043,37.4182,37.3627,37.4182,8620.0
2016-12-14 12:50:00,53.98,54.0,53.89,53.91,4797.0,37.4043,37.4182,37.342,37.3558,4797.0
2016-12-14 12:55:00,53.91,53.93,53.84,53.84,5868.0,37.3558,37.3697,37.3073,37.3073,5868.0
2016-12-14 13:00:00,53.85,54.01,53.85,53.97,7156.0,37.3142,37.4251,37.3142,37.3974,7156.0
2016-12-14 13:05:00,53.97,54.0,53.95,53.96,7827.0,37.3974,37.4182,37.3835,37.3905,7827.0
2016-12-14 13:10:00,53.97,54.06,53.96,54.06,8738.0,37.3974,37.4598,37.3905,37.4598,8738.0
2016-12-14 13:15:00,54.06,54.07,53.96,53.98,10821.0,37.4598,37.4667,37.3905,37.4043,10821.0
2016-12-14 13:20:00,54.01,54.07,54.01,54.07,5520.0,37.4251,37.4667,37.4251,37.4667,5520.0
2016-12-14 13:25:00,54.06,54.08,54.03,54.08,9140.0,37.4598,37.4736,37.439,37.4736,9140.0
2016-12-14 13:30:00,54.08,54.3,54.08,54.3,30762.0,37.4736,37.6261,37.4736,37.6261,30762.0
2016-12-14 13:35:00,54.31,54.34,54.15,54.15,18815.0,37.633,37.6538,37.5221,37.5221,18815.0
2016-12-14 13:40:00,54.16,54.28,54.14,54.18,10349.0,37.5291,37.6122,37.5152,37.5429,10349.0
2016-12-14 13:45:00,54.22,54.31,54.22,54.29,11741.0,37.5706,37.633,37.5706,37.6191,11741.0
2016-12-14 13:50:00,54.28,54.29,54.18,54.2,6498.0,37.6122,37.6191,37.5429,37.5568,6498.0
2016-12-14 13:55:00,54.22,54.22,54.12,54.13,7759.0,37.5706,37.5706,37.5013,37.5083,7759.0
2016-12-14 14:00:00,54.08,54.22,53.78,54.22,16578.0,37.4736,37.5706,37.2657,37.5706,16578.0
2016-12-14 14:05:00,54.22,54.37,54.06,54.32,42152.0,37.5706,37.6746,37.4598,37.6399,42152.0
2016-12-14 14:10:00,54.31,54.35,53.85,53.87,39463.0,37.633,37.6607,37.3142,37.3281,39463.0
2016-12-14 14:15:00,53.82,53.9,53.74,53.88,10384.0,37.2935,37.3489,37.238,37.335,10384.0
2016-12-14 14:20:00,53.91,53.91,53.69,53.78,14310.0,37.3558,37.3558,37.2034,37.2657,14310.0
2016-12-14 14:25:00,53.74,53.78,53.44,53.46,14711.0,37.238,37.2657,37.0301,37.044,14711.0
2016-12-14 14:30:00,53.4,53.62,53.37,53.53,16028.0,37.0024,37.1549,36.9816,37.0925,16028.0
2016-12-14 14:35:00,53.54,53.6,53.4,53.45,11196.0,37.0994,37.141,37.0024,37.0371,11196.0
2016-12-14 14:40:00,53.47,53.69,53.44,53.53,33598.0,37.0509,37.2034,37.0301,37.0925,33598.0
2016-12-14 14:45:00,53.56,53.78,53.54,53.74,18205.0,37.1133,37.2657,37.0994,37.238,18205.0
2016-12-14 14:50:00,53.74,53.77,53.65,53.68,20217.0,37.238,37.2588,37.1757,37.1964,20217.0
2016-12-14 14:55:00,53.68,53.68,53.43,53.46,18097.0,37.1964,37.1964,37.0232,37.044,18097.0
2016-12-14 15:00:00,53.45,53.58,53.41,53.46,16994.0,37.0371,37.1272,37.0094,37.044,16994.0
2016-12-14 15:05:00,53.49,53.5,53.1,53.13,17045.0,37.0648,37.0717,36.7945,36.8153,17045.0
2016-12-14 15:10:00,53.11,53.15,53.02,53.07,16733.0,36.8015,36.8292,36.7391,36.7738,16733.0
2016-12-14 15:15:00,53.02,53.04,52.73,52.78,38716.0,36.7391,36.753,36.5382,36.5728,38716.0
2016-12-14 15:20:00,52.8,52.91,52.78,52.9,35038.0,36.5867,36.6629,36.5728,36.656,35038.0
2016-12-14 15:25:00,52.89,52.91,52.81,52.9,32800.0,36.649,36.6629,36.5936,36.656,32800.0
2016-12-14 15:30:00,52.89,53.22,52.88,53.22,53426.0,36.649,36.8777,36.6421,36.8777,53426.0
2016-12-14 15:35:00,53.24,53.34,53.19,53.31,51584.0,36.8916,36.9608,36.8569,36.9401,51584.0
2016-12-14 15:40:00,53.3,53.32,53.25,53.29,49072.0,36.9331,36.947,36.8985,36.9262,49072.0
2016-12-14 15:45:00,53.29,53.33,53.18,53.2,42566.0,36.9262,36.9539,36.85,36.8638,42566.0
2016-12-14 15:50:00,53.19,53.19,52.99,53.11,43502.0,36.8569,36.8569,36.7183,36.8015,43502.0
2016-12-14 15:55:00,53.11,53.12,52.99,53.06,125130.0,36.8015,36.8084,36.7183,36.7668,125130.0
2016-12-15 09:30:00,52.55,52.58,52.03,52.05,26448.0,36.4134,36.4342,36.0531,36.067,26448.0
2016-12-15 09:35:00,52.0,52.07,51.39,51.77,32350.0,36.0323,36.0808,35.6096,35.8729,32350.0
2016-12-15 09:40:00,51.82,52.41,51.53,52.28,15542.0,35.9076,36.3164,35.7066,36.2263,15542.0
2016-12-15 09:45:00,52.38,53.0,52.35,52.86,23501.0,36.2956,36.7253,36.2748,36.6282,23501.0
2016-12-15 09:50:00,52.88,53.03,52.65,52.86,22306.0,36.6421,36.746,36.4827,36.6282,22306.0
2016-12-15 09:55:00,52.88,52.99,52.67,52.99,14410.0,36.6421,36.7183,36.4966,36.7183,14410.0
2016-12-15 10:00:00,53.01,53.23,52.99,53.13,12614.0,36.7322,36.8846,36.7183,36.8153,12614.0
2016-12-15 10:05:00,53.16,53.77,53.16,53.77,44004.0,36.8361,37.2588,36.8361,37.2588,44004.0
2016-12-15 10:10:00,53.73,53.92,53.48,53.91,34966.0,37.2311,37.3627,37.0579,37.3558,34966.0
2016-12-15 10:15:00,53.87,53.99,53.63,53.64,39055.0,37.3281,37.4113,37.1618,37.1687,39055.0
2016-12-15 10:20:00,53.66,54.0,53.66,53.94,21560.0,37.1826,37.4182,37.1826,37.3766,21560.0
2016-12-15 10:25:00,53.96,54.0,53.87,53.88,20925.0,37.3905,37.4182,37.3281,37.335,20925.0
2016-12-15 10:30:00,53.92,54.0,53.88,53.94,15853.0,37.3627,37.4182,37.335,37.3766,15853.0
2016-12-15 10:35:00,53.95,54.0,53.8,53.84,13150.0,37.3835,37.4182,37.2796,37.3073,13150.0
2016-12-15 10:40:00,53.85,53.91,53.76,53.87,8800.0,37.3142,37.3558,37.2519,37.3281,8800.0
2016-12-15 10:45:00,53.86,53.97,53.53,53.69,19745.0,37.3212,37.3974,37.0925,37.2034,19745.0
2016-12-15 10:50:00,53.71,53.86,53.69,53.8,15804.0,37.2172,37.3212,37.2034,37.2796,15804.0
2016-12-15 10:55:00,53.78,53.9,53.7,53.84,22180.0,37.2657,37.3489,37.2103,37.3073,22180.0
2016-12-15 11:00:00,53.88,54.0,53.86,54.0,17805.0,37.335,37.4182,37.3212,37.4182,17805.0
2016-12-15 11:05:00,53.98,54.0,53.83,54.0,21047.0,37.4043,37.4182,37.3004,37.4182,21047.0
2016-12-15 11:10:00,53.97,54.0,53.86,53.97,12422.0,37.3974,37.4182,37.3212,37.3974,12422.0
2016-12-15 11:15:00,53.99,54.0,53.85,53.86,10958.0,37.4113,37.4182,37.3142,37.3212,10958.0
2016-12-15 11:20:00,53.88,53.94,53.85,53.91,5130.0,37.335,37.3766,37.3142,37.3558,5130.0
2016-12-15 11:25:00,53.88,53.9,53.69,53.79,18392.0,37.335,37.3489,37.2034,37.2727,18392.0
2016-12-15 11:30:00,53.75,53.8,53.66,53.8,16167.0,37.2449,37.2796,37.1826,37.2796,16167.0
2016-12-15 11:35:00,53.8,53.83,53.72,53.77,9170.0,37.2796,37.3004,37.2242,37.2588,9170.0
2016-12-15 11:40:00,53.81,53.83,53.73,53.73,10664.0,37.2865,37.3004,37.2311,37.2311,10664.0
2016-12-15 11:45:00,53.73,53.84,53.69,53.84,11150.0,37.2311,37.3073,37.2034,37.3073,11150.0
2016-12-15 11:50:00,53.85,53.86,53.73,53.73,8450.0,37.3142,37.3212,37.2311,37.2311,8450.0
2016-12-15 11:55:00,53.78,53.83,53.72,53.82,10664.0,37.2657,37.3004,37.2242,37.2935,10664.0
2016-12-15 12:00:00,53.82,53.9,53.81,53.83,4821.0,37.2935,37.3489,37.2865,37.3004,4821.0
2016-12-15 12:05:00,53.87,53.9,53.74,53.82,11302.0,37.3281,37.3489,37.238,37.2935,11302.0
2016-12-15 12:10:00,53.81,53.9,53.78,53.9,7430.0,37.2865,37.3489,37.2657,37.3489,7430.0
2016-12-15 12:15:00,53.91,53.99,53.87,53.87,8598.0,37.3558,37.4113,37.3281,37.3281,8598.0
2016-12-15 12:20:00,53.84,53.98,53.74,53.97,15710.0,37.3073,37.4043,37.238,37.3974,15710.0
2016-12-15 12:25:00,53.98,54.0,53.89,53.95,21313.0,37.4043,37.4182,37.342,37.3835,21313.0
2016-12-15 12:30:00,53.93,54.01,53.89,54.0,16992.0,37.3697,37.4251,37.342,37.4182,16992.0
2016-12-15 12:35:00,54.0,54.19,53.97,54.11,32573.0,37.4182,37.5498,37.3974,37.4944,32573.0
2016-12-15 12:40:00,54.14,54.2,54.11,54.17,8648.0,37.5152,37.5568,37.4944,37.536,8648.0
2016-12-15 12:45:00,54.19,54.2,54.15,54.18,6095.0,37.5498,37.5568,37.5221,37.5429,6095.0
2016-12-15 12:50:00,54.18,54.19,53.94,53.97,9160.0,37.5429,37.5498,37.3766,37.3974,9160.0
2016-12-15 12:55:00,53.98,54.01,53.93,53.96,9368.0,37.4043,37.4251,37.3697,37.3905,9368.0
2016-12-15 13:00:00,53.98,54.02,53.89,53.99,8036.0,37.4043,37.432,37.342,37.4113,8036.0
2016-12-15 13:05:00,54.0,54.02,53.88,53.9,23600.0,37.4182,37.432,37.335,37.3489,23600.0
2016-12-15 13:10:00,53.93,53.95,53.84,53.93,13494.0,37.3697,37.3835,37.3073,37.3697,13494.0
2016-12-15 13:15:00,53.96,53.96,53.86,53.91,3100.0,37.3905,37.3905,37.3212,37.3558,3100.0
2016-12-15 13:20:00,53.9,53.96,53.86,53.92,7200.0,37.3489,37.3905,37.3212,37.3627,7200.0
2016-12-15 13:25:00,53.91,53.91,53.8,53.84,9312.0,37.3558,37.3558,37.2796,37.3073,9312.0
2016-12-15 13:30:00,53.84,53.95,53.83,53.9,7915.0,37.3073,37.3835,37.3004,37.3489,7915.0
2016-12-15 13:35:00,53.9,53.95,53.74,53.77,15607.0,37.3489,37.3835,37.238,37.2588,15607.0
2016-12-15 13:40:00,53.76,53.83,53.75,53.79,10839.0,37.2519,37.3004,37.2449,37.2727,10839.0
2016-12-15 13:45:00,53.79,53.79,53.7,53.78,5604.0,37.2727,37.2727,37.2103,37.2657,5604.0
2016-12-15 13:50:00,53.8,53.88,53.64,53.68,18207.0,37.2796,37.335,37.1687,37.1964,18207.0
2016-12-15 13:55:00,53.73,53.75,53.71,53.71,8670.0,37.2311,37.2449,37.2172,37.2172,8670.0
2016-12-15 14:00:00,53.69,53.85,53.68,53.79,8536.0,37.2034,37.3142,37.1964,37.2727,8536.0
2016-12-15 14:05:00,53.8,53.9,53.79,53.86,12401.0,37.2796,37.3489,37.2727,37.3212,12401.0
2016-12-15 14:10:00,53.85,53.93,53.81,53.87,9464.0,37.3142,37.3697,37.2865,37.3281,9464.0
2016-12-15 14:15:00,53.87,53.95,53.85,53.88,6846.0,37.3281,37.3835,37.3142,37.335,6846.0
2016-12-15 14:20:00,53.84,53.92,53.83,53.92,6696.0,37.3073,37.3627,37.3004,37.3627,6696.0
2016-12-15 14:25:00,53.91,53.93,53.87,53.91,8469.0,37.3558,37.3697,37.3281,37.3558,8469.0
2016-12-15 14:30:00,53.91,53.94,53.86,53.94,9163.0,37.3558,37.3766,37.3212,37.3766,9163.0
2016-12-15 14:35:00,53.94,54.01,53.89,53.95,13990.0,37.3766,37.4251,37.342,37.3835,13990.0
2016-12-15 14:40:00,53.96,53.96,53.88,53.9,7244.0,37.3905,37.3905,37.335,37.3489,7244.0
2016-12-15 14:45:00,53.89,53.93,53.85,53.86,13000.0,37.342,37.3697,37.3142,37.3212,13000.0
2016-12-15 14:50:00,53.86,53.92,53.85,53.85,9430.0,37.3212,37.3627,37.3142,37.3142,9430.0
2016-12-15 14:55:00,53.83,53.89,53.81,53.84,5631.0,37.3004,37.342,37.2865,37.3073,5631.0
2016-12-15 15:00:00,53.84,53.94,53.82,53.91,9017.0,37.3073,37.3766,37.2935,37.3558,9017.0
2016-12-15 15:05:00,53.9,53.92,53.86,53.87,10367.0,37.3489,37.3627,37.3212,37.3281,10367.0
2016-12-15 15:10:00,53.86,53.91,53.83,53.84,7305.0,37.3212,37.3558,37.3004,37.3073,7305.0
2016-12-15 15:15:00,53.84,53.9,53.84,53.87,12129.0,37.3073,37.3489,37.3073,37.3281,12129.0
2016-12-15 15:20:00,53.87,53.94,53.79,53.81,17194.0,37.3281,37.3766,37.2727,37.2865,17194.0
2016-12-15 15:25:00,53.81,53.86,53.79,53.83,27632.0,37.2865,37.3212,37.2727,37.3004,27632.0
2016-12-15 15:30:00,53.84,53.91,53.83,53.88,19306.0,37.3073,37.3558,37.3004,37.335,19306.0
2016-12-15 15:35:00,53.88,53.92,53.86,53.91,17115.0,37.335,37.3627,37.3212,37.3558,17115.0
2016-12-15 15:40:00,53.91,53.99,53.9,53.95,21023.0,37.3558,37.4113,37.3489,37.3835,21023.0
2016-12-15 15:45:00,53.95,54.0,53.91,53.95,31030.0,37.3835,37.4182,37.3558,37.3835,31030.0
2016-12-15 15:50:00,53.93,53.99,53.93,53.96,46617.0,37.3697,37.4113,37.3697,37.3905,46617.0
2016-12-15 15:55:00,53.97,54.02,53.92,53.98,94465.0,37.3974,37.432,37.3627,37.4043,94465.0
2016-12-16 09:30:00,53.8,54.0,53.58,54.0,35409.0,37.2796,37.4182,37.1272,37.4182,35409.0
2016-12-16 09:35:00,54.0,54.0,53.81,53.96,19942.0,37.4182,37.4182,37.2865,37.3905,19942.0
2016-12-16 09:40:00,53.92,54.0,53.87,53.9,16318.0,37.3627,37.4182,37.3281,37.3489,16318.0
2016-12-16 09:45:00,54.0,54.3,53.97,54.19,37804.0,37.4182,37.6261,37.3974,37.5498,37804.0
2016-12-16 09:50:00,54.08,54.23,53.82,54.06,34144.0,37.4736,37.5776,37.2935,37.4598,34144.0
2016-12-16 09:55:00,54.05,54.31,54.02,54.16,28621.0,37.4528,37.633,37.432,37.5291,28621.0
2016-12-16 10:00:00,54.21,54.39,54.14,54.38,15793.0,37.5637,37.6884,37.5152,37.6815,15793.0
2016-12-16 10:05:00,54.34,54.55,54.29,54.55,13033.0,37.6538,37.7993,37.6191,37.7993,13033.0
2016-12-16 10:10:00,54.55,54.68,54.52,54.6,12195.0,37.7993,37.8894,37.7785,37.8339,12195.0
2016-12-16 10:15:00,54.6,54.8,54.6,54.76,13926.0,37.8339,37.9725,37.8339,37.9448,13926.0
2016-12-16 10:20:00,54.73,54.73,54.53,54.7,28251.0,37.924,37.924,37.7854,37.9032,28251.0
2016-12-16 10:25:00,54.69,54.77,54.64,54.64,11881.0,37.8963,37.9517,37.8617,37.8617,11881.0
2016-12-16 10:30:00,54.7,54.72,54.52,54.58,14982.0,37.9032,37.9171,37.7785,37.8201,14982.0
2016-12-16 10:35:00,54.58,54.7,54.52,54.64,12302.0,37.8201,37.9032,37.7785,37.8617,12302.0
2016-12-16 10:40:00,54.64,54.75,54.58,54.74,13712.0,37.8617,37.9379,37.8201,37.9309,13712.0
2016-12-16 10:45:00,54.74,54.74,54.68,54.73,12870.0,37.9309,37.9309,37.8894,37.924,12870.0
2016-12-16 10:50:00,54.73,54.73,54.49,54.55,24562.0,37.924,37.924,37.7577,37.7993,24562.0
2016-12-16 10:55:00,54.55,54.55,54.27,54.3,57645.0,37.7993,37.7993,37.6053,37.6261,57645.0
2016-12-16 11:00:00,54.29,54.35,54.19,54.3,14501.0,37.6191,37.6607,37.5498,37.6261,14501.0
2016-12-16 11:05:00,54.3,54.41,54.29,54.38,12634.0,37.6261,37.7023,37.6191,37.6815,12634.0
2016-12-16 11:10:00,54.35,54.41,54.31,54.39,8400.0,37.6607,37.7023,37.633,37.6884,8400.0
2016-12-16 11:15:00,54.45,54.62,54.42,54.57,5813.0,37.73,37.8478,37.7092,37.8132,5813.0
2016-12-16 11:20:00,54.62,54.62,54.41,54.42,11259.0,37.8478,37.8478,37.7023,37.7092,11259.0
2016-12-16 11:25:00,54.42,54.53,54.29,54.53,17214.0,37.7092,37.7854,37.6191,37.7854,17214.0
2016-12-16 11:30:00,54.47,54.49,54.34,54.4,12398.0,37.7439,37.7577,37.6538,37.6954,12398.0
2016-12-16 11:35:00,54.43,54.56,54.41,54.54,16564.0,37.7161,37.8062,37.7023,37.7924,16564.0
2016-12-16 11:40:00,54.53,54.69,54.5,54.63,16005.0,37.7854,37.8963,37.7646,37.8547,16005.0
2016-12-16 11:45:00,54.66,54.83,54.63,54.8,17063.0,37.8755,37.9933,37.8547,37.9725,17063.0
2016-12-16 11:50:00,54.8,54.8,54.59,54.65,16794.0,37.9725,37.9725,37.827,37.8686,16794.0
2016-12-16 11:55:00,54.65,54.78,54.64,54.73,27528.0,37.8686,37.9587,37.8617,37.924,27528.0
2016-12-16 12:00:00,54.75,54.75,54.58,54.62,10600.0,37.9379,37.9379,37.8201,37.8478,10600.0
2016-12-16 12:05:00,54.66,54.72,54.59,54.63,17725.0,37.8755,37.9171,37.827,37.8547,17725.0
2016-12-16 12:10:00,54.67,54.77,54.67,54.73,9450.0,37.8824,37.9517,37.8824,37.924,9450.0
2016-12-16 12:15:00,54.77,54.77,54.57,54.64,15216.0,37.9517,37.9517,37.8132,37.8617,15216.0
2016-12-16 12:20:00,54.67,54.71,54.64,54.69,4563.0,37.8824,37.9102,37.8617,37.8963,4563.0
2016-12-16 12:25:00,54.72,54.82,54.71,54.8,24578.0,37.9171,37.9864,37.9102,37.9725,24578.0
2016-12-16 12:30:00,54.8,54.89,54.78,54.86,23059.0,37.9725,38.0349,37.9587,38.0141,23059.0
2016-12-16 12:35:00,54.88,54.93,54.82,54.91,14465.0,38.028,38.0626,37.9864,38.0487,14465.0
2016-12-16 12:40:00,54.89,54.97,54.86,54.95,25875.0,38.0349,38.0903,38.0141,38.0765,25875.0
2016-12-16 12:45:00,54.93,54.95,54.8,54.82,14484.0,38.0626,38.0765,37.9725,37.9864,14484.0
2016-12-16 12:50:00,54.8,54.83,54.73,54.78,15728.0,37.9725,37.9933,37.924,37.9587,15728.0
2016-12-16 12:55:00,54.79,54.89,54.79,54.87,6772.0,37.9656,38.0349,37.9656,38.021,6772.0
2016-12-16 13:00:00,54.86,54.9,54.76,54.77,13916.0,38.0141,38.0418,37.9448,37.9517,13916.0
2016-12-16 13:05:00,54.78,54.8,54.7,54.7,7063.0,37.9587,37.9725,37.9032,37.9032,7063.0
2016-12-16 13:10:00,54.72,54.74,54.67,54.69,9330.0,37.9171,37.9309,37.8824,37.8963,9330.0
2016-12-16 13:15:00,54.69,54.8,54.68,54.71,6556.0,37.8963,37.9725,37.8894,37.9102,6556.0
2016-12-16 13:20:00,54.72,54.8,54.71,54.71,15138.0,37.9171,37.9725,37.9102,37.9102,15138.0
2016-12-16 13:25:00,54.72,54.74,54.7,54.7,10026.0,37.9171,37.9309,37.9032,37.9032,10026.0
2016-12-16 13:30:00,54.71,54.78,54.69,54.77,8877.0,37.9102,37.9587,37.8963,37.9517,8877.0
2016-12-16 13:35:00,54.74,54.85,54.74,54.82,6962.0,37.9309,38.0072,37.9309,37.9864,6962.0
2016-12-16 13:40:00,54.86,54.9,54.81,54.9,5052.0,38.0141,38.0418,37.9795,38.0418,5052.0
2016-12-16 13:45:00,54.87,54.88,54.73,54.76,8048.0,38.021,38.028,37.924,37.9448,8048.0
2016-12-16 13:50:00,54.77,54.81,54.69,54.73,12150.0,37.9517,37.9795,37.8963,37.924,12150.0
2016-12-16 13:55:00,54.71,54.79,54.71,54.77,13837.0,37.9102,37.9656,37.9102,37.9517,13837.0
2016-12-16 14:00:00,54.78,54.81,54.68,54.71,11737.0,37.9587,37.9795,37.8894,37.9102,11737.0
2016-12-16 14:05:00,54.72,54.74,54.68,54.72,14418.0,37.9171,37.9309,37.8894,37.9171,14418.0
2016-12-16 14:10:00,54.72,54.77,54.71,54.76,8449.0,37.9171,37.9517,37.9102,37.9448,8449.0
2016-12-16 14:15:00,54.77,54.78,54.71,54.73,11600.0,37.9517,37.9587,37.9102,37.924,11600.0
2016-12-16 14:20:00,54.73,54.74,54.69,54.7,13962.0,37.924,37.9309,37.8963,37.9032,13962.0
2016-12-16 14:25:00,54.7,54.75,54.68,54.75,17902.0,37.9032,37.9379,37.8894,37.9379,17902.0
2016-12-16 14:30:00,54.75,54.77,54.71,54.73,14635.0,37.9379,37.9517,37.9102,37.924,14635.0
2016-12-16 14:35:00,54.71,54.74,54.69,54.7,20963.0,37.9102,37.9309,37.8963,37.9032,20963.0
2016-12-16 14:40:00,54.71,54.76,54.68,54.75,11011.0,37.9102,37.9448,37.8894,37.9379,11011.0
2016-12-16 14:45:00,54.76,54.82,54.75,54.81,11787.0,37.9448,37.9864,37.9379,37.9795,11787.0
2016-12-16 14:50:00,54.8,54.82,54.68,54.73,16317.0,37.9725,37.9864,37.8894,37.924,16317.0
2016-12-16 14:55:00,54.72,54.74,54.7,54.74,9264.0,37.9171,37.9309,37.9032,37.9309,9264.0
2016-12-16 15:00:00,54.75,54.76,54.67,54.69,19317.0,37.9379,37.9448,37.8824,37.8963,19317.0
2016-12-16 15:05:00,54.69,54.76,54.67,54.76,14943.0,37.8963,37.9448,37.8824,37.9448,14943.0
2016-12-16 15:10:00,54.76,54.8,54.74,54.78,16269.0,37.9448,37.9725,37.9309,37.9587,16269.0
2016-12-16 15:15:00,54.78,54.79,54.75,54.79,13307.0,37.9587,37.9656,37.9379,37.9656,13307.0
2016-12-16 15:20:00,54.78,54.83,54.74,54.75,15841.0,37.9587,37.9933,37.9309,37.9379,15841.0
2016-12-16 15:25:00,54.74,54.8,54.72,54.8,13900.0,37.9309,37.9725,37.9171,37.9725,13900.0
2016-12-16 15:30:00,54.79,54.81,54.76,54.77,18958.0,37.9656,37.9795,37.9448,37.9517,18958.0
2016-12-16 15:35:00,54.77,54.89,54.76,54.87,28722.0,37.9517,38.0349,37.9448,38.021,28722.0
2016-12-16 15:40:00,54.87,54.87,54.7,54.71,23297.0,38.021,38.021,37.9032,37.9102,23297.0
2016-12-16 15:45:00,54.7,54.92,54.69,54.91,45327.0,37.9032,38.0557,37.8963,38.0487,45327.0
2016-12-16 15:50:00,54.92,54.95,54.89,54.89,33720.0,38.0557,38.0765,38.0349,38.0349,33720.0
2016-12-16 15:55:00,54.9,54.96,54.83,54.91,80010.0,38.0418,38.0834,37.9933,38.0487,80010.0
2016-12-19 09:30:00,54.79,54.84,54.3,54.48,16854.0,37.9656,38.0002,37.6261,37.7508,16854.0
2016-12-19 09:35:00,54.36,54.6,54.22,54.43,21376.0,37.6676,37.8339,37.5706,37.7161,21376.0
2016-12-19 09:40:00,54.5,54.5,54.32,54.41,1750.0,37.7646,37.7646,37.6399,37.7023,1750.0
2016-12-19 09:45:00,54.49,54.55,54.37,54.55,3471.0,37.7577,37.7993,37.6746,37.7993,3471.0
2016-12-19 09:50:00,54.6,54.6,54.33,54.46,7965.0,37.8339,37.8339,37.6468,37.7369,7965.0
2016-12-19 09:55:00,54.43,54.69,54.43,54.69,6842.0,37.7161,37.8963,37.7161,37.8963,6842.0
2016-12-19 10:00:00,54.66,54.78,54.5,54.62,6616.0,37.8755,37.9587,37.7646,37.8478,6616.0
2016-12-19 10:05:00,54.59,54.74,54.57,54.62,3900.0,37.827,37.9309,37.8132,37.8478,3900.0
2016-12-19 10:10:00,54.64,54.78,54.58,54.76,18687.0,37.8617,37.9587,37.8201,37.9448,18687.0
2016-12-19 10:15:00,54.7,54.71,54.59,54.7,4747.0,37.9032,37.9102,37.827,37.9032,4747.0
2016-12-19 10:20:00,54.69,54.78,54.65,54.78,13238.0,37.8963,37.9587,37.8686,37.9587,13238.0
2016-12-19 10:25:00,54.72,54.73,54.64,54.65,1350.0,37.9171,37.924,37.8617,37.8686,1350.0
2016-12-19 10:30:00,54.69,54.74,54.57,54.58,9750.0,37.8963,37.9309,37.8132,37.8201,9750.0
2016-12-19 10:35:00,54.63,54.75,54.55,54.63,8100.0,37.8547,37.9379,37.7993,37.8547,8100.0
2016-12-19 10:40:00,54.63,54.64,54.53,54.58,9295.0,37.8547,37.8617,37.7854,37.8201,9295.0
2016-12-19 10:45:00,54.58,54.62,54.55,54.56,8600.0,37.8201,37.8478,37.7993,37.8062,8600.0
2016-12-19 10:50:00,54.53,54.58,54.5,54.54,18443.0,37.7854,37.8201,37.7646,37.7924,18443.0
2016-12-19 10:55:00,54.55,54.64,54.51,54.59,7988.0,37.7993,37.8617,37.7716,37.827,7988.0
2016-12-19 11:00:00,54.53,54.6,54.46,54.56,6260.0,37.7854,37.8339,37.7369,37.8062,6260.0
2016-12-19 11:05:00,54.59,54.61,54.5,54.52,9581.0,37.827,37.8409,37.7646,37.7785,9581.0
2016-12-19 11:10:00,54.55,54.61,54.52,54.58,6440.0,37.7993,37.8409,37.7785,37.8201,6440.0
2016-12-19 11:15:00,54.56,54.59,54.4,54.4,5015.0,37.8062,37.827,37.6954,37.6954,5015.0
2016-12-19 11:20:00,54.41,54.48,54.23,54.48,10024.0,37.7023,37.7508,37.5776,37.7508,10024.0
2016-12-19 11:25:00,54.5,54.71,54.49,54.71,16312.0,37.7646,37.9102,37.7577,37.9102,16312.0
2016-12-19 11:30:00,54.64,54.64,54.57,54.61,5078.0,37.8617,37.8617,37.8132,37.8409,5078.0
2016-12-19 11:35:00,54.63,54.74,54.59,54.72,9171.0,37.8547,37.9309,37.827,37.9171,9171.0
2016-12-19 11:40:00,54.69,54.81,54.68,54.8,10435.0,37.8963,37.9795,37.8894,37.9725,10435.0
2016-12-19 11:45:00,54.77,54.85,54.74,54.84,7361.0,37.9517,38.0072,37.9309,38.0002,7361.0
2016-12-19 11:50:00,54.84,54.92,54.75,54.76,42164.0,38.0002,38.0557,37.9379,37.9448,42164.0
2016-12-19 11:55:00,54.76,54.81,54.63,54.66,3138.0,37.9448,37.9795,37.8547,37.8755,3138.0
2016-12-19 12:00:00,54.69,54.73,54.65,54.67,6771.0,37.8963,37.924,37.8686,37.8824,6771.0
2016-12-19 12:05:00,54.68,54.8,54.67,54.8,6766.0,37.8894,37.9725,37.8824,37.9725,6766.0
2016-12-19 12:10:00,54.8,54.9,54.79,54.9,13130.0,37.9725,38.0418,37.9656,38.0418,13130.0
2016-12-19 12:15:00,54.98,54.98,54.9,54.9,2791.0,38.0973,38.0973,38.0418,38.0418,2791.0
2016-12-19 12:20:00,54.89,54.98,54.88,54.96,3602.0,38.0349,38.0973,38.028,38.0834,3602.0
2016-12-19 12:25:00,54.95,54.96,54.92,54.93,3200.0,38.0765,38.0834,38.0557,38.0626,3200.0
2016-12-19 12:30:00,54.95,55.0,54.92,54.93,3839.0,38.0765,38.1111,38.0557,38.0626,3839.0
2016-12-19 12:35:00,54.94,54.97,54.86,54.86,6730.0,38.0695,38.0903,38.0141,38.0141,6730.0
2016-12-19 12:40:00,54.89,54.97,54.89,54.95,3445.0,38.0349,38.0903,38.0349,38.0765,3445.0
2016-12-19 12:45:00,54.95,54.97,54.9,54.9,3580.0,38.0765,38.0903,38.0418,38.0418,3580.0
2016-12-19 12:50:00,54.93,54.95,54.88,54.95,4726.0,38.0626,38.0765,38.028,38.0765,4726.0
2016-12-19 12:55:00,54.89,54.94,54.86,54.88,3348.0,38.0349,38.0695,38.0141,38.028,3348.0
2016-12-19 13:00:00,54.86,54.9,54.79,54.86,9274.0,38.0141,38.0418,37.9656,38.0141,9274.0
2016-12-19 13:05:00,54.85,54.85,54.78,54.79,2912.0,38.0072,38.0072,37.9587,37.9656,2912.0
2016-12-19 13:10:00,54.79,54.83,54.76,54.78,5412.0,37.9656,37.9933,37.9448,37.9587,5412.0
2016-12-19 13:15:00,54.77,54.82,54.76,54.82,6451.0,37.9517,37.9864,37.9448,37.9864,6451.0
2016-12-19 13:20:00,54.77,54.9,54.77,54.84,12061.0,37.9517,38.0418,37.9517,38.0002,12061.0
2016-12-19 13:25:00,54.84,54.87,54.82,54.87,5640.0,38.0002,38.021,37.9864,38.021,5640.0
2016-12-19 13:30:00,54.83,54.86,54.77,54.85,7413.0,37.9933,38.0141,37.9517,38.0072,7413.0
2016-12-19 13:35:00,54.79,54.84,54.66,54.66,6253.0,37.9656,38.0002,37.8755,37.8755,6253.0
2016-12-19 13:40:00,54.66,54.75,54.66,54.75,6786.0,37.8755,37.9379,37.8755,37.9379,6786.0
2016-12-19 13:45:00,54.7,54.75,54.67,54.7,3500.0,37.9032,37.9379,37.8824,37.9032,3500.0
2016-12-19 13:50:00,54.71,54.75,54.68,54.69,2532.0,37.9102,37.9379,37.8894,37.8963,2532.0
2016-12-19 13:55:00,54.67,54.79,54.65,54.7,2730.0,37.8824,37.9656,37.8686,37.9032,2730.0
2016-12-19 14:00:00,54.72,54.8,54.7,54.78,6243.0,37.9171,37.9725,37.9032,37.9587,6243.0
2016-12-19 14:05:00,54.77,54.84,54.77,54.82,3909.0,37.9517,38.0002,37.9517,37.9864,3909.0
2016-12-19 14:10:00,54.82,54.85,54.78,54.78,4563.0,37.9864,38.0072,37.9587,37.9587,4563.0
2016-12-19 14:15:00,54.81,54.82,54.74,54.76,3671.0,37.9795,37.9864,37.9309,37.9448,3671.0
2016-12-19 14:20:00,54.77,54.88,54.74,54.84,8847.0,37.9517,38.028,37.9309,38.0002,8847.0
2016-12-19 14:25:00,54.84,54.87,54.78,54.82,3520.0,38.0002,38.021,37.9587,37.9864,3520.0
2016-12-19 14:30:00,54.77,54.9,54.77,54.84,5216.0,37.9517,38.0418,37.9517,38.0002,5216.0
2016-12-19 14:35:00,54.8,54.86,54.77,54.77,6604.0,37.9725,38.0141,37.9517,37.9517,6604.0
2016-12-19 14:40:00,54.79,54.88,54.79,54.83,3710.0,37.9656,38.028,37.9656,37.9933,3710.0
2016-12-19 14:45:00,54.79,54.82,54.72,54.82,8061.0,37.9656,37.9864,37.9171,37.9864,8061.0
2016-12-19 14:50:00,54.81,54.81,54.74,54.74,4926.0,37.9795,37.9795,37.9309,37.9309,4926.0
2016-12-19 14:55:00,54.71,54.79,54.71,54.79,9697.0,37.9102,37.9656,37.9102,37.9656,9697.0
2016-12-19 15:00:00,54.77,54.83,54.75,54.79,7617.0,37.9517,37.9933,37.9379,37.9656,7617.0
2016-12-19 15:05:00,54.79,54.84,54.78,54.78,8532.0,37.9656,38.0002,37.9587,37.9587,8532.0
2016-12-19 15:10:00,54.79,54.81,54.72,54.75,18070.0,37.9656,37.9795,37.9171,37.9379,18070.0
2016-12-19 15:15:00,54.76,54.77,54.7,54.71,9449.0,37.9448,37.9517,37.9032,37.9102,9449.0
2016-12-19 15:20:00,54.68,54.73,54.64,54.72,8761.0,37.8894,37.924,37.8617,37.9171,8761.0
2016-12-19 15:25:00,54.72,54.83,54.72,54.81,8451.0,37.9171,37.9933,37.9171,37.9795,8451.0
2016-12-19 15:30:00,54.81,54.81,54.75,54.76,12356.0,37.9795,37.9795,37.9379,37.9448,12356.0
2016-12-19 15:35:00,54.76,54.82,54.76,54.8,13754.0,37.9448,37.9864,37.9448,37.9725,13754.0
2016-12-19 15:40:00,54.79,54.79,54.72,54.73,12677.0,37.9656,37.9656,37.9171,37.924,12677.0
2016-12-19 15:45:00,54.73,54.77,54.63,54.66,26326.0,37.924,37.9517,37.8547,37.8755,26326.0
2016-12-19 15:50:00,54.65,54.76,54.64,54.76,36696.0,37.8686,37.9448,37.8617,37.9448,36696.0
2016-12-19 15:55:00,54.75,54.97,54.74,54.95,142906.0,37.9379,38.0903,37.9309,38.0765,142906.0
2016-12-20 09:30:00,55.31,55.72,55.31,55.62,32625.0,38.3259,38.61,38.3259,38.5407,32625.0
2016-12-20 09:35:00,55.66,55.92,55.65,55.78,13276.0,38.5684,38.7486,38.5615,38.6516,13276.0
2016-12-20 09:40:00,55.8,55.8,55.56,55.63,6079.0,38.6655,38.6655,38.4992,38.5477,6079.0
2016-12-20 09:45:00,55.63,56.13,55.63,56.02,27687.0,38.5477,38.8941,38.5477,38.8179,27687.0
2016-12-20 09:50:00,56.01,56.3,56.0,56.3,17474.0,38.811,39.0119,38.804,39.0119,17474.0
2016-12-20 09:55:00,56.3,56.31,56.04,56.18,16078.0,39.0119,39.0188,38.8318,38.9288,16078.0
2016-12-20 10:00:00,56.11,56.45,56.1,56.45,22826.0,38.8803,39.1159,38.8733,39.1159,22826.0
2016-12-20 10:05:00,56.42,56.59,56.35,56.4,23604.0,39.0951,39.2129,39.0466,39.0812,23604.0
2016-12-20 10:10:00,56.39,56.39,56.12,56.22,19092.0,39.0743,39.0743,38.8872,38.9565,19092.0
2016-12-20 10:15:00,56.2,56.22,56.12,56.13,33369.0,38.9426,38.9565,38.8872,38.8941,33369.0
2016-12-20 10:20:00,56.11,56.16,56.05,56.05,66203.0,38.8803,38.9149,38.8387,38.8387,66203.0
2016-12-20 10:25:00,56.05,56.11,55.99,56.02,51429.0,38.8387,38.8803,38.7971,38.8179,51429.0
2016-12-20 10:30:00,56.05,56.08,55.95,56.0,57355.0,38.8387,38.8595,38.7694,38.804,57355.0
2016-12-20 10:35:00,56.03,56.22,55.92,56.15,26130.0,38.8248,38.9565,38.7486,38.908,26130.0
2016-12-20 10:40:00,56.14,56.24,56.1,56.24,9621.0,38.9011,38.9703,38.8733,38.9703,9621.0
2016-12-20 10:45:00,56.25,56.31,56.13,56.19,41536.0,38.9773,39.0188,38.8941,38.9357,41536.0
2016-12-20 10:50:00,56.18,56.25,56.08,56.19,97208.0,38.9288,38.9773,38.8595,38.9357,97208.0
2016-12-20 10:55:00,56.24,56.33,56.17,56.23,8499.0,38.9703,39.0327,38.9218,38.9634,8499.0
2016-12-20 11:00:00,56.23,56.32,56.1,56.18,17101.0,38.9634,39.0258,38.8733,38.9288,17101.0
2016-12-20 11:05:00,56.14,56.24,56.13,56.21,26200.0,38.9011,38.9703,38.8941,38.9496,26200.0
2016-12-20 11:10:00,56.23,56.24,56.16,56.21,12254.0,38.9634,38.9703,38.9149,38.9496,12254.0
2016-12-20 11:15:00,56.24,56.3,56.16,56.29,32986.0,38.9703,39.0119,38.9149,39.005,32986.0
2016-12-20 11:20:00,56.29,56.5,56.29,56.46,29565.0,39.005,39.1505,39.005,39.1228,29565.0
2016-12-20 11:25:00,56.45,56.52,56.43,56.51,12957.0,39.1159,39.1644,39.102,39.1574,12957.0
2016-12-20 11:30:00,56.5,56.6,56.38,56.59,25845.0,39.1505,39.2198,39.0674,39.2129,25845.0
2016-12-20 11:35:00,56.59,56.66,56.51,56.64,22989.0,39.2129,39.2614,39.1574,39.2475,22989.0
2016-12-20 11:40:00,56.67,56.68,56.53,56.68,17060.0,39.2683,39.2752,39.1713,39.2752,17060.0
2016-12-20 11:45:00,56.69,56.74,56.64,56.67,17709.0,39.2822,39.3168,39.2475,39.2683,17709.0
2016-12-20 11:50:00,56.67,56.67,56.39,56.42,29215.0,39.2683,39.2683,39.0743,39.0951,29215.0
2016-12-20 11:55:00,56.41,56.52,56.35,56.49,47751.0,39.0881,39.1644,39.0466,39.1436,47751.0
2016-12-20 12:00:00,56.48,56.51,56.4,56.42,24225.0,39.1366,39.1574,39.0812,39.0951,24225.0
2016-12-20 12:05:00,56.42,56.54,56.4,56.54,40904.0,39.0951,39.1782,39.0812,39.1782,40904.0
2016-12-20 12:10:00,56.52,56.68,56.51,56.68,6406.0,39.1644,39.2752,39.1574,39.2752,6406.0
2016-12-20 12:15:00,56.66,56.71,56.56,56.7,12869.0,39.2614,39.296,39.1921,39.2891,12869.0
2016-12-20 12:20:00,56.68,56.79,56.68,56.77,30880.0,39.2752,39.3515,39.2752,39.3376,30880.0
2016-12-20 12:25:00,56.78,56.87,56.72,56.79,14198.0,39.3445,39.4069,39.3029,39.3515,14198.0
2016-12-20 12:30:00,56.79,56.79,56.62,56.66,11384.0,39.3515,39.3515,39.2337,39.2614,11384.0
2016-12-20 12:35:00,56.67,56.75,56.66,56.74,18019.0,39.2683,39.3237,39.2614,39.3168,18019.0
2016-12-20 12:40:00,56.77,56.79,56.7,56.75,17250.0,39.3376,39.3515,39.2891,39.3237,17250.0
2016-12-20 12:45:00,56.74,56.78,56.71,56.78,4924.0,39.3168,39.3445,39.296,39.3445,4924.0
2016-12-20 12:50:00,56.79,56.88,56.78,56.86,12558.0,39.3515,39.4138,39.3445,39.4,12558.0
2016-12-20 12:55:00,56.87,56.89,56.82,56.83,11659.0,39.4069,39.4207,39.3722,39.3792,11659.0
2016-12-20 13:00:00,56.84,56.92,56.74,56.76,32010.0,39.3861,39.4415,39.3168,39.3307,32010.0
2016-12-20 13:05:00,56.76,56.8,56.7,56.79,8945.0,39.3307,39.3584,39.2891,39.3515,8945.0
2016-12-20 13:10:00,56.77,56.78,56.65,56.65,8660.0,39.3376,39.3445,39.2544,39.2544,8660.0
2016-12-20 13:15:00,56.67,56.72,56.58,56.58,17278.0,39.2683,39.3029,39.2059,39.2059,17278.0
2016-12-20 13:20:00,56.59,56.68,56.59,56.68,9754.0,39.2129,39.2752,39.2129,39.2752,9754.0
2016-12-20 13:25:00,56.69,56.77,56.69,56.73,21337.0,39.2822,39.3376,39.2822,39.3099,21337.0
2016-12-20 13:30:00,56.73,56.82,56.7,56.75,17528.0,39.3099,39.3722,39.2891,39.3237,17528.0
2016-12-20 13:35:00,56.77,56.81,56.73,56.79,20826.0,39.3376,39.3653,39.3099,39.3515,20826.0
2016-12-20 13:40:00,56.81,56.81,56.69,56.79,12244.0,39.3653,39.3653,39.2822,39.3515,12244.0
2016-12-20 13:45:00,56.78,56.83,56.73,56.83,16027.0,39.3445,39.3792,39.3099,39.3792,16027.0
2016-12-20 13:50:00,56.81,56.81,56.74,56.77,15249.0,39.3653,39.3653,39.3168,39.3376,15249.0
2016-12-20 13:55:00,56.77,56.78,56.73,56.78,17643.0,39.3376,39.3445,39.3099,39.3445,17643.0
2016-12-20 14:00:00,56.78,56.8,56.72,56.8,24824.0,39.3445,39.3584,39.3029,39.3584,24824.0
2016-12-20 14:05:00,56.8,56.96,56.8,56.95,29861.0,39.3584,39.4693,39.3584,39.4623,29861.0
2016-12-20 14:10:00,56.95,57.02,56.92,56.97,54047.0,39.4623,39.5108,39.4415,39.4762,54047.0
2016-12-20 14:15:00,56.96,57.0,56.86,56.86,18157.0,39.4693,39.497,39.4,39.4,18157.0
2016-12-20 14:20:00,56.86,57.05,56.86,57.03,35387.0,39.4,39.5316,39.4,39.5178,35387.0
2016-12-20 14:25:00,57.03,57.12,57.0,57.05,44869.0,39.5178,39.5801,39.497,39.5316,44869.0
2016-12-20 14:30:00,57.07,57.08,57.03,57.03,30969.0,39.5455,39.5524,39.5178,39.5178,30969.0
2016-12-20 14:35:00,57.02,57.04,56.81,56.84,33769.0,39.5108,39.5247,39.3653,39.3861,33769.0
2016-12-20 14:40:00,56.84,56.95,56.71,56.9,71708.0,39.3861,39.4623,39.296,39.4277,71708.0
2016-12-20 14:45:00,56.89,56.94,56.86,56.88,31398.0,39.4207,39.4554,39.4,39.4138,31398.0
2016-12-20 14:50:00,56.88,56.91,56.83,56.84,11234.0,39.4138,39.4346,39.3792,39.3861,11234.0
2016-12-20 14:55:00,56.83,56.83,56.64,56.71,40849.0,39.3792,39.3792,39.2475,39.296,40849.0
2016-12-20 15:00:00,56.72,56.79,56.66,56.67,24208.0,39.3029,39.3515,39.2614,39.2683,24208.0
2016-12-20 15:05:00,56.67,56.72,56.55,56.59,41639.0,39.2683,39.3029,39.1852,39.2129,41639.0
2016-12-20 15:10:00,56.57,56.61,56.45,56.46,51989.0,39.199,39.2267,39.1159,39.1228,51989.0
2016-12-20 15:15:00,56.47,56.47,56.35,56.36,29059.0,39.1297,39.1297,39.0466,39.0535,29059.0
2016-12-20 15:20:00,56.36,56.39,56.13,56.18,56296.0,39.0535,39.0743,38.8941,38.9288,56296.0
2016-12-20 15:25:00,56.16,56.4,56.13,56.24,80328.0,38.9149,39.0812,38.8941,38.9703,80328.0
2016-12-20 15:30:00,56.24,56.24,56.11,56.12,36100.0,38.9703,38.9703,38.8803,38.8872,36100.0
2016-12-20 15:35:00,56.11,56.17,56.09,56.11,33375.0,38.8803,38.9218,38.8664,38.8803,33375.0
2016-12-20 15:40:00,56.11,56.11,55.95,56.02,39311.0,38.8803,38.8803,38.7694,38.8179,39311.0
2016-12-20 15:45:00,56.03,56.09,56.02,56.05,45537.0,38.8248,38.8664,38.8179,38.8387,45537.0
2016-12-20 15:50:00,56.06,56.08,56.02,56.02,51702.0,38.8456,38.8595,38.8179,38.8179,51702.0
2016-12-20 15:55:00,56.02,56.24,56.02,56.2,99459.0,38.8179,38.9703,38.8179,38.9426,99459.0
2016-12-21 09:30:00,56.31,56.62,56.31,56.54,26285.0,39.0188,39.2337,39.0188,39.1782,26285.0
2016-12-21 09:35:00,56.57,56.6,56.29,56.35,19392.0,39.199,39.2198,39.005,39.0466,19392.0
2016-12-21 09:40:00,56.3,56.42,56.21,56.31,12428.0,39.0119,39.0951,38.9496,39.0188,12428.0
2016-12-21 09:45:00,56.35,56.56,56.29,56.47,18603.0,39.0466,39.1921,39.005,39.1297,18603.0
2016-12-21 09:50:00,56.49,56.6,56.47,56.59,16270.0,39.1436,39.2198,39.1297,39.2129,16270.0
2016-12-21 09:55:00,56.52,56.54,56.47,56.51,15531.0,39.1644,39.1782,39.1297,39.1574,15531.0
2016-12-21 10:00:00,56.5,56.53,56.47,56.52,31032.0,39.1505,39.1713,39.1297,39.1644,31032.0
2016-12-21 10:05:00,56.52,56.61,56.47,56.61,23350.0,39.1644,39.2267,39.1297,39.2267,23350.0
2016-12-21 10:10:00,56.61,56.64,56.51,56.54,11145.0,39.2267,39.2475,39.1574,39.1782,11145.0
2016-12-21 10:15:00,56.52,56.57,56.48,56.5,18389.0,39.1644,39.199,39.1366,39.1505,18389.0
2016-12-21 10:20:00,56.5,56.6,56.48,56.57,19889.0,39.1505,39.2198,39.1366,39.199,19889.0
2016-12-21 10:25:00,56.59,56.59,56.49,56.59,14502.0,39.2129,39.2129,39.1436,39.2129,14502.0
2016-12-21 10:30:00,56.54,56.56,56.42,56.47,44515.0,39.1782,39.1921,39.0951,39.1297,44515.0
2016-12-21 10:35:00,56.42,56.74,56.41,56.73,13056.0,39.0951,39.3168,39.0881,39.3099,13056.0
2016-12-21 10:40:00,56.73,56.76,56.43,56.44,26259.0,39.3099,39.3307,39.102,39.1089,26259.0
2016-12-21 10:45:00,56.44,56.66,56.4,56.66,15943.0,39.1089,39.2614,39.0812,39.2614,15943.0
2016-12-21 10:50:00,56.69,56.73,56.63,56.7,13452.0,39.2822,39.3099,39.2406,39.2891,13452.0
2016-12-21 10:55:00,56.72,56.76,56.59,56.7,18403.0,39.3029,39.3307,39.2129,39.2891,18403.0
2016-12-21 11:00:00,56.71,56.73,56.6,56.7,14338.0,39.296,39.3099,39.2198,39.2891,14338.0
2016-12-21 11:05:00,56.73,56.79,56.68,56.7,13378.0,39.3099,39.3515,39.2752,39.2891,13378.0
2016-12-21 11:10:00,56.72,56.81,56.7,56.8,12485.0,39.3029,39.3653,39.2891,39.3584,12485.0
2016-12-21 11:15:00,56.81,56.95,56.77,56.94,23880.0,39.3653,39.4623,39.3376,39.4554,23880.0
2016-12-21 11:20:00,56.94,56.97,56.74,56.81,11231.0,39.4554,39.4762,39.3168,39.3653,11231.0
2016-12-21 11:25:00,56.82,56.84,56.72,56.81,7835.0,39.3722,39.3861,39.3029,39.3653,7835.0
2016-12-21 11:30:00,56.84,56.84,56.68,56.75,9121.0,39.3861,39.3861,39.2752,39.3237,9121.0
2016-12-21 11:35:00,56.76,56.82,56.75,56.75,6400.0,39.3307,39.3722,39.3237,39.3237,6400.0
2016-12-21 11:40:00,56.75,56.8,56.62,56.64,12956.0,39.3237,39.3584,39.2337,39.2475,12956.0
2016-12-21 11:45:00,56.7,56.79,56.62,56.76,7842.0,39.2891,39.3515,39.2337,39.3307,7842.0
2016-12-21 11:50:00,56.78,56.79,56.72,56.77,11408.0,39.3445,39.3515,39.3029,39.3376,11408.0
2016-12-21 11:55:00,56.78,56.84,56.73,56.73,4825.0,39.3445,39.3861,39.3099,39.3099,4825.0
2016-12-21 12:00:00,56.77,56.82,56.72,56.75,11629.0,39.3376,39.3722,39.3029,39.3237,11629.0
2016-12-21 12:05:00,56.73,56.81,56.72,56.72,15499.0,39.3099,39.3653,39.3029,39.3029,15499.0
2016-12-21 12:10:00,56.72,56.77,56.72,56.72,16051.0,39.3029,39.3376,39.3029,39.3029,16051.0
2016-12-21 12:15:00,56.72,56.79,56.72,56.73,23174.0,39.3029,39.3515,39.3029,39.3099,23174.0
2016-12-21 12:20:00,56.72,56.77,56.72,56.73,14521.0,39.3029,39.3376,39.3029,39.3099,14521.0
2016-12-21 12:25:00,56.75,56.86,56.72,56.77,13195.0,39.3237,39.4,39.3029,39.3376,13195.0
2016-12-21 12:30:00,56.75,56.85,56.74,56.81,11792.0,39.3237,39.393,39.3168,39.3653,11792.0
2016-12-21 12:35:00,56.83,56.93,56.79,56.91,10109.0,39.3792,39.4485,39.3515,39.4346,10109.0
2016-12-21 12:40:00,56.91,56.95,56.85,56.95,8512.0,39.4346,39.4623,39.393,39.4623,8512.0
2016-12-21 12:45:00,56.94,56.99,56.87,56.95,13577.0,39.4554,39.49,39.4069,39.4623,13577.0
2016-12-21 12:50:00,56.95,57.0,56.88,56.91,16046.0,39.4623,39.497,39.4138,39.4346,16046.0
2016-12-21 12:55:00,56.94,56.99,56.87,56.87,7445.0,39.4554,39.49,39.4069,39.4069,7445.0
2016-12-21 13:00:00,56.87,56.92,56.79,56.92,7051.0,39.4069,39.4415,39.3515,39.4415,7051.0
2016-12-21 13:05:00,56.93,57.0,56.9,57.0,6229.0,39.4485,39.497,39.4277,39.497,6229.0
2016-12-21 13:10:00,57.01,57.12,57.0,57.12,10495.0,39.5039,39.5801,39.497,39.5801,10495.0
2016-12-21 13:15:00,57.12,57.19,57.09,57.15,18840.0,39.5801,39.6286,39.5593,39.6009,18840.0
2016-12-21 13:20:00,57.15,57.21,57.15,57.21,8812.0,39.6009,39.6425,39.6009,39.6425,8812.0
2016-12-21 13:25:00,57.2,57.3,57.17,57.17,20087.0,39.6356,39.7048,39.6148,39.6148,20087.0
2016-12-21 13:30:00,57.15,57.2,57.1,57.12,12599.0,39.6009,39.6356,39.5663,39.5801,12599.0
2016-12-21 13:35:00,57.12,57.22,57.11,57.22,14423.0,39.5801,39.6494,39.5732,39.6494,14423.0
2016-12-21 13:40:00,57.24,57.25,57.16,57.21,15798.0,39.6633,39.6702,39.6078,39.6425,15798.0
2016-12-21 13:45:00,57.22,57.35,57.22,57.26,18405.0,39.6494,39.7395,39.6494,39.6771,18405.0
2016-12-21 13:50:00,57.24,57.24,57.14,57.18,10617.0,39.6633,39.6633,39.594,39.6217,10617.0
2016-12-21 13:55:00,57.18,57.25,57.18,57.25,17411.0,39.6217,39.6702,39.6217,39.6702,17411.0
2016-12-21 14:00:00,57.26,57.29,57.17,57.21,24327.0,39.6771,39.6979,39.6148,39.6425,24327.0
2016-12-21 14:05:00,57.24,57.34,57.24,57.32,13223.0,39.6633,39.7326,39.6633,39.7187,13223.0
2016-12-21 14:10:00,57.32,57.35,57.28,57.34,9183.0,39.7187,39.7395,39.691,39.7326,9183.0
2016-12-21 14:15:00,57.35,57.51,57.33,57.45,22953.0,39.7395,39.8504,39.7256,39.8088,22953.0
2016-12-21 14:20:00,57.44,57.5,57.41,57.46,12920.0,39.8019,39.8434,39.7811,39.8157,12920.0
2016-12-21 14:25:00,57.46,57.63,57.46,57.59,32165.0,39.8157,39.9335,39.8157,39.9058,32165.0
2016-12-21 14:30:00,57.59,57.66,57.59,57.62,12938.0,39.9058,39.9543,39.9058,39.9266,12938.0
2016-12-21 14:35:00,57.63,57.63,57.56,57.6,7434.0,39.9335,39.9335,39.885,39.9127,7434.0
2016-12-21 14:40:00,57.61,57.73,57.59,57.72,14193.0,39.9197,40.0028,39.9058,39.9959,14193.0
2016-12-21 14:45:00,57.73,57.83,57.69,57.78,30235.0,40.0028,40.0721,39.9751,40.0375,30235.0
2016-12-21 14:50:00,57.78,57.78,57.69,57.73,12565.0,40.0375,40.0375,39.9751,40.0028,12565.0
2016-12-21 14:55:00,57.73,57.75,57.63,57.67,18150.0,40.0028,40.0167,39.9335,39.9612,18150.0
2016-12-21 15:00:00,57.68,57.71,57.59,57.64,20557.0,39.9682,39.9889,39.9058,39.9404,20557.0
2016-12-21 15:05:00,57.63,57.74,57.62,57.68,16046.0,39.9335,40.0097,39.9266,39.9682,16046.0
2016-12-21 15:10:00,57.68,57.73,57.66,57.73,13366.0,39.9682,40.0028,39.9543,40.0028,13366.0
2016-12-21 15:15:00,57.73,57.78,57.66,57.71,22027.0,40.0028,40.0375,39.9543,39.9889,22027.0
2016-12-21 15:20:00,57.71,57.71,57.53,57.54,25510.0,39.9889,39.9889,39.8642,39.8712,25510.0
2016-12-21 15:25:00,57.53,57.58,57.46,57.5,29092.0,39.8642,39.8989,39.8157,39.8434,29092.0
2016-12-21 15:30:00,57.51,57.51,57.45,57.5,28969.0,39.8504,39.8504,39.8088,39.8434,28969.0
2016-12-21 15:35:00,57.5,57.5,57.42,57.49,35446.0,39.8434,39.8434,39.788,39.8365,35446.0
2016-12-21 15:40:00,57.49,57.54,57.44,57.54,42854.0,39.8365,39.8712,39.8019,39.8712,42854.0
2016-12-21 15:45:00,57.55,57.56,57.44,57.44,46828.0,39.8781,39.885,39.8019,39.8019,46828.0
2016-12-21 15:50:00,57.45,57.5,57.44,57.5,54967.0,39.8088,39.8434,39.8019,39.8434,54967.0
2016-12-21 15:55:00,57.49,57.51,57.44,57.48,84725.0,39.8365,39.8504,39.8019,39.8296,84725.0
2016-12-22 09:30:00,57.78,57.78,57.55,57.6,16364.0,40.0375,40.0375,39.8781,39.9127,16364.0
2016-12-22 09:35:00,57.55,57.81,57.49,57.76,6257.0,39.8781,40.0582,39.8365,40.0236,6257.0
2016-12-22 09:40:00,57.71,57.71,57.5,57.71,9138.0,39.9889,39.9889,39.8434,39.9889,9138.0
2016-12-22 09:45:00,57.63,57.63,57.45,57.45,12183.0,39.9335,39.9335,39.8088,39.8088,12183.0
2016-12-22 09:50:00,57.51,57.61,57.44,57.52,15448.0,39.8504,39.9197,39.8019,39.8573,15448.0
2016-12-22 09:55:00,57.53,57.59,57.34,57.34,38575.0,39.8642,39.9058,39.7326,39.7326,38575.0
2016-12-22 10:00:00,57.39,57.45,57.29,57.31,36595.0,39.7672,39.8088,39.6979,39.7118,36595.0
2016-12-22 10:05:00,57.31,57.34,57.17,57.27,11500.0,39.7118,39.7326,39.6148,39.6841,11500.0
2016-12-22 10:10:00,57.35,57.41,57.29,57.29,3900.0,39.7395,39.7811,39.6979,39.6979,3900.0
2016-12-22 10:15:00,57.31,57.43,57.29,57.34,35485.0,39.7118,39.7949,39.6979,39.7326,35485.0
2016-12-22 10:20:00,57.36,57.44,57.3,57.33,17610.0,39.7464,39.8019,39.7048,39.7256,17610.0
2016-12-22 10:25:00,57.32,57.34,57.24,57.27,5214.0,39.7187,39.7326,39.6633,39.6841,5214.0
2016-12-22 10:30:00,57.31,57.33,57.28,57.32,5550.0,39.7118,39.7256,39.691,39.7187,5550.0
2016-12-22 10:35:00,57.31,57.31,57.2,57.26,10196.0,39.7118,39.7118,39.6356,39.6771,10196.0
2016-12-22 10:40:00,57.28,57.39,57.22,57.39,11123.0,39.691,39.7672,39.6494,39.7672,11123.0
2016-12-22 10:45:00,57.37,57.43,57.32,57.33,8879.0,39.7534,39.7949,39.7187,39.7256,8879.0
2016-12-22 10:50:00,57.31,57.41,57.27,57.4,5707.0,39.7118,39.7811,39.6841,39.7741,5707.0
2016-12-22 10:55:00,57.42,57.42,57.34,57.4,3015.0,39.788,39.788,39.7326,39.7741,3015.0
2016-12-22 11:00:00,57.46,57.46,57.27,57.29,6816.0,39.8157,39.8157,39.6841,39.6979,6816.0
2016-12-22 11:05:00,57.26,57.32,57.19,57.19,7504.0,39.6771,39.7187,39.6286,39.6286,7504.0
2016-12-22 11:10:00,57.19,57.34,57.19,57.28,6002.0,39.6286,39.7326,39.6286,39.691,6002.0
2016-12-22 11:15:00,57.29,57.32,57.19,57.2,17556.0,39.6979,39.7187,39.6286,39.6356,17556.0
2016-12-22 11:20:00,57.22,57.25,57.02,57.02,13696.0,39.6494,39.6702,39.5108,39.5108,13696.0
2016-12-22 11:25:00,57.01,57.06,56.96,57.01,13450.0,39.5039,39.5385,39.4693,39.5039,13450.0
2016-12-22 11:30:00,57.0,57.27,57.0,57.17,5721.0,39.497,39.6841,39.497,39.6148,5721.0
2016-12-22 11:35:00,57.18,57.24,57.1,57.14,2200.0,39.6217,39.6633,39.5663,39.594,2200.0
2016-12-22 11:40:00,57.09,57.1,56.96,57.0,7500.0,39.5593,39.5663,39.4693,39.497,7500.0
2016-12-22 11:45:00,57.03,57.05,56.95,56.97,11229.0,39.5178,39.5316,39.4623,39.4762,11229.0
2016-12-22 11:50:00,56.95,57.1,56.95,57.04,7900.0,39.4623,39.5663,39.4623,39.5247,7900.0
2016-12-22 11:55:00,56.99,57.02,56.95,56.98,4380.0,39.49,39.5108,39.4623,39.4831,4380.0
2016-12-22 12:00:00,57.01,57.02,56.9,56.92,19284.0,39.5039,39.5108,39.4277,39.4415,19284.0
2016-12-22 12:05:00,56.93,56.96,56.7,56.72,22567.0,39.4485,39.4693,39.2891,39.3029,22567.0
2016-12-22 12:10:00,56.73,56.73,56.66,56.7,3944.0,39.3099,39.3099,39.2614,39.2891,3944.0
2016-12-22 12:15:00,56.72,56.72,56.61,56.63,5342.0,39.3029,39.3029,39.2267,39.2406,5342.0
2016-12-22 12:20:00,56.63,56.66,56.56,56.64,8017.0,39.2406,39.2614,39.1921,39.2475,8017.0
2016-12-22 12:25:00,56.63,56.64,56.48,56.56,6800.0,39.2406,39.2475,39.1366,39.1921,6800.0
2016-12-22 12:30:00,56.54,56.64,56.54,56.6,9826.0,39.1782,39.2475,39.1782,39.2198,9826.0
2016-12-22 12:35:00,56.6,56.69,56.58,56.65,11242.0,39.2198,39.2822,39.2059,39.2544,11242.0
2016-12-22 12:40:00,56.61,56.68,56.58,56.59,16152.0,39.2267,39.2752,39.2059,39.2129,16152.0
2016-12-22 12:45:00,56.61,56.72,56.61,56.69,9384.0,39.2267,39.3029,39.2267,39.2822,9384.0
2016-12-22 12:50:00,56.64,56.75,56.59,56.75,2200.0,39.2475,39.3237,39.2129,39.3237,2200.0
2016-12-22 12:55:00,56.72,56.72,56.6,56.65,4300.0,39.3029,39.3029,39.2198,39.2544,4300.0
2016-12-22 13:00:00,56.64,56.74,56.62,56.69,4870.0,39.2475,39.3168,39.2337,39.2822,4870.0
2016-12-22 13:05:00,56.71,56.88,56.7,56.73,8300.0,39.296,39.4138,39.2891,39.3099,8300.0
2016-12-22 13:10:00,56.75,56.84,56.75,56.8,2500.0,39.3237,39.3861,39.3237,39.3584,2500.0
2016-12-22 13:15:00,56.82,56.84,56.74,56.82,12218.0,39.3722,39.3861,39.3168,39.3722,12218.0
2016-12-22 13:20:00,56.81,56.9,56.78,56.87,5200.0,39.3653,39.4277,39.3445,39.4069,5200.0
2016-12-22 13:25:00,56.87,56.92,56.81,56.91,9190.0,39.4069,39.4415,39.3653,39.4346,9190.0
2016-12-22 13:30:00,56.91,56.97,56.9,56.97,3288.0,39.4346,39.4762,39.4277,39.4762,3288.0
2016-12-22 13:35:00,56.97,57.05,56.96,57.01,16973.0,39.4762,39.5316,39.4693,39.5039,16973.0
2016-12-22 13:40:00,57.03,57.16,57.03,57.15,8225.0,39.5178,39.6078,39.5178,39.6009,8225.0
2016-12-22 13:45:00,57.15,57.22,57.15,57.22,3493.0,39.6009,39.6494,39.6009,39.6494,3493.0
2016-12-22 13:50:00,57.21,57.23,57.14,57.16,5900.0,39.6425,39.6563,39.594,39.6078,5900.0
2016-12-22 13:55:00,57.14,57.22,57.12,57.2,23429.0,39.594,39.6494,39.5801,39.6356,23429.0
2016-12-22 14:00:00,57.18,57.22,57.14,57.15,9780.0,39.6217,39.6494,39.594,39.6009,9780.0
2016-12-22 14:05:00,57.19,57.23,57.18,57.21,5899.0,39.6286,39.6563,39.6217,39.6425,5899.0
2016-12-22 14:10:00,57.19,57.2,57.14,57.16,4818.0,39.6286,39.6356,39.594,39.6078,4818.0
2016-12-22 14:15:00,57.16,57.18,57.12,57.14,6025.0,39.6078,39.6217,39.5801,39.594,6025.0
2016-12-22 14:20:00,57.1,57.13,56.97,56.97,6489.0,39.5663,39.5871,39.4762,39.4762,6489.0
2016-12-22 14:25:00,56.99,57.07,56.91,56.91,8311.0,39.49,39.5455,39.4346,39.4346,8311.0
2016-12-22 14:30:00,56.96,56.97,56.88,56.95,54278.0,39.4693,39.4762,39.4138,39.4623,54278.0
2016-12-22 14:35:00,56.96,57.08,56.93,57.06,7814.0,39.4693,39.5524,39.4485,39.5385,7814.0
2016-12-22 14:40:00,57.07,57.08,57.05,57.06,2451.0,39.5455,39.5524,39.5316,39.5385,2451.0
2016-12-22 14:45:00,57.07,57.17,57.07,57.15,2689.0,39.5455,39.6148,39.5455,39.6009,2689.0
2016-12-22 14:50:00,57.15,57.19,57.08,57.19,6979.0,39.6009,39.6286,39.5524,39.6286,6979.0
2016-12-22 14:55:00,57.18,57.21,57.16,57.16,6563.0,39.6217,39.6425,39.6078,39.6078,6563.0
2016-12-22 15:00:00,57.18,57.2,57.13,57.15,7741.0,39.6217,39.6356,39.5871,39.6009,7741.0
2016-12-22 15:05:00,57.15,57.15,57.08,57.09,8568.0,39.6009,39.6009,39.5524,39.5593,8568.0
2016-12-22 15:10:00,57.07,57.11,57.05,57.06,17017.0,39.5455,39.5732,39.5316,39.5385,17017.0
2016-12-22 15:15:00,57.06,57.1,57.03,57.07,11393.0,39.5385,39.5663,39.5178,39.5455,11393.0
2016-12-22 15:20:00,57.07,57.09,57.01,57.07,13677.0,39.5455,39.5593,39.5039,39.5455,13677.0
2016-12-22 15:25:00,57.08,57.12,57.06,57.11,9268.0,39.5524,39.5801,39.5385,39.5732,9268.0
2016-12-22 15:30:00,57.11,57.12,57.0,57.02,16174.0,39.5732,39.5801,39.497,39.5108,16174.0
2016-12-22 15:35:00,57.02,57.09,57.01,57.09,12689.0,39.5108,39.5593,39.5039,39.5593,12689.0
2016-12-22 15:40:00,57.1,57.14,57.1,57.13,10882.0,39.5663,39.594,39.5663,39.5871,10882.0
2016-12-22 15:45:00,57.13,57.22,57.12,57.21,21753.0,39.5871,39.6494,39.5801,39.6425,21753.0
2016-12-22 15:50:00,57.21,57.21,57.17,57.21,21472.0,39.6425,39.6425,39.6148,39.6425,21472.0
2016-12-22 15:55:00,57.21,57.25,57.18,57.24,46746.0,39.6425,39.6702,39.6217,39.6633,46746.0
2016-12-23 09:30:00,57.23,57.25,57.1,57.17,12786.0,39.6563,39.6702,39.5663,39.6148,12786.0
2016-12-23 09:35:00,57.29,57.4,57.14,57.15,28508.0,39.6979,39.7741,39.594,39.6009,28508.0
2016-12-23 09:40:00,57.15,57.15,56.9,57.0,11624.0,39.6009,39.6009,39.4277,39.497,11624.0
2016-12-23 09:45:00,57.1,57.27,57.01,57.25,24062.0,39.5663,39.6841,39.5039,39.6702,24062.0
2016-12-23 09:50:00,57.2,57.44,57.15,57.35,7429.0,39.6356,39.8019,39.6009,39.7395,7429.0
2016-12-23 09:55:00,57.34,57.46,57.32,57.38,3934.0,39.7326,39.8157,39.7187,39.7603,3934.0
2016-12-23 10:00:00,57.37,57.46,57.35,57.46,4443.0,39.7534,39.8157,39.7395,39.8157,4443.0
2016-12-23 10:05:00,57.41,57.46,57.19,57.31,7305.0,39.7811,39.8157,39.6286,39.7118,7305.0
2016-12-23 10:10:00,57.32,57.48,57.29,57.45,6370.0,39.7187,39.8296,39.6979,39.8088,6370.0
2016-12-23 10:15:00,57.41,57.52,57.31,57.49,6500.0,39.7811,39.8573,39.7118,39.8365,6500.0
2016-12-23 10:20:00,57.47,57.58,57.44,57.56,12751.0,39.8226,39.8989,39.8019,39.885,12751.0
2016-12-23 10:25:00,57.49,57.63,57.47,57.63,11326.0,39.8365,39.9335,39.8226,39.9335,11326.0
2016-12-23 10:30:00,57.62,57.81,57.6,57.81,27576.0,39.9266,40.0582,39.9127,40.0582,27576.0
2016-12-23 10:35:00,57.78,57.78,57.61,57.73,4023.0,40.0375,40.0375,39.9197,40.0028,4023.0
2016-12-23 10:40:00,57.77,57.8,57.71,57.72,3644.0,40.0305,40.0513,39.9889,39.9959,3644.0
2016-12-23 10:45:00,57.7,57.76,57.61,57.72,7724.0,39.982,40.0236,39.9197,39.9959,7724.0
2016-12-23 10:50:00,57.73,57.82,57.72,57.74,11755.0,40.0028,40.0652,39.9959,40.0097,11755.0
2016-12-23 10:55:00,57.73,57.83,57.71,57.79,12356.0,40.0028,40.0721,39.9889,40.0444,12356.0
2016-12-23 11:00:00,57.81,57.83,57.64,57.7,11902.0,40.0582,40.0721,39.9404,39.982,11902.0
2016-12-23 11:05:00,57.74,57.91,57.72,57.81,14999.0,40.0097,40.1275,39.9959,40.0582,14999.0
2016-12-23 11:10:00,57.83,57.89,57.81,57.86,9321.0,40.0721,40.1137,40.0582,40.0929,9321.0
2016-12-23 11:15:00,57.87,57.91,57.82,57.84,9947.0,40.0998,40.1275,40.0652,40.079,9947.0
2016-12-23 11:20:00,57.83,57.9,57.79,57.87,3462.0,40.0721,40.1206,40.0444,40.0998,3462.0
2016-12-23 11:25:00,57.84,57.89,57.78,57.87,3300.0,40.079,40.1137,40.0375,40.0998,3300.0
2016-12-23 11:30:00,57.89,58.01,57.89,58.0,13441.0,40.1137,40.1968,40.1137,40.1899,13441.0
2016-12-23 11:35:00,57.99,58.13,57.99,58.07,9728.0,40.183,40.28,40.183,40.2384,9728.0
2016-12-23 11:40:00,58.04,58.13,57.92,57.97,7810.0,40.2176,40.28,40.1345,40.1691,7810.0
2016-12-23 11:45:00,57.97,58.01,57.85,57.91,17585.0,40.1691,40.1968,40.086,40.1275,17585.0
2016-12-23 11:50:00,57.91,57.96,57.89,57.93,4531.0,40.1275,40.1622,40.1137,40.1414,4531.0
2016-12-23 11:55:00,57.91,57.94,57.84,57.88,13682.0,40.1275,40.1483,40.079,40.1067,13682.0
2016-12-23 12:00:00,57.88,57.9,57.82,57.85,7184.0,40.1067,40.1206,40.0652,40.086,7184.0
2016-12-23 12:05:00,57.85,57.89,57.81,57.82,4221.0,40.086,40.1137,40.0582,40.0652,4221.0
2016-12-23 12:10:00,57.81,57.88,57.79,57.87,7508.0,40.0582,40.1067,40.0444,40.0998,7508.0
2016-12-23 12:15:00,57.87,58.03,57.86,58.03,8908.0,40.0998,40.2107,40.0929,40.2107,8908.0
2016-12-23 12:20:00,58.03,58.06,57.99,58.02,40689.0,40.2107,40.2315,40.183,40.2038,40689.0
2016-12-23 12:25:00,58.04,58.04,57.9,57.93,3094.0,40.2176,40.2176,40.1206,40.1414,3094.0
2016-12-23 12:30:00,57.95,57.95,57.85,57.92,4924.0,40.1553,40.1553,40.086,40.1345,4924.0
2016-12-23 12:35:00,57.92,57.99,57.88,57.95,2452.0,40.1345,40.183,40.1067,40.1553,2452.0
2016-12-23 12:40:00,57.85,57.95,57.84,57.92,15715.0,40.086,40.1553,40.079,40.1345,15715.0
2016-12-23 12:45:00,57.87,58.04,57.87,58.0,41975.0,40.0998,40.2176,40.0998,40.1899,41975.0
2016-12-23 12:50:00,58.0,58.06,57.99,58.04,13098.0,40.1899,40.2315,40.183,40.2176,13098.0
2016-12-23 12:55:00,58.02,58.02,57.92,57.96,14152.0,40.2038,40.2038,40.1345,40.1622,14152.0
2016-12-23 13:00:00,57.97,58.0,57.91,57.95,3015.0,40.1691,40.1899,40.1275,40.1553,3015.0
2016-12-23 13:05:00,57.93,57.93,57.88,57.91,3000.0,40.1414,40.1414,40.1067,40.1275,3000.0
2016-12-23 13:10:00,57.88,57.91,57.85,57.9,2800.0,40.1067,40.1275,40.086,40.1206,2800.0
2016-12-23 13:15:00,57.9,57.9,57.81,57.83,2659.0,40.1206,40.1206,40.0582,40.0721,2659.0
2016-12-23 13:20:00,57.86,57.88,57.81,57.88,1919.0,40.0929,40.1067,40.0582,40.1067,1919.0
2016-12-23 13:25:00,57.86,58.05,57.85,58.03,8772.0,40.0929,40.2245,40.086,40.2107,8772.0
2016-12-23 13:30:00,58.05,58.05,57.97,58.01,10778.0,40.2245,40.2245,40.1691,40.1968,10778.0
2016-12-23 13:35:00,57.98,58.02,57.94,58.0,4452.0,40.176,40.2038,40.1483,40.1899,4452.0
2016-12-23 13:40:00,57.99,57.99,57.84,57.9,3307.0,40.183,40.183,40.079,40.1206,3307.0
2016-12-23 13:45:00,57.91,58.0,57.87,57.99,5748.0,40.1275,40.1899,40.0998,40.183,5748.0
2016-12-23 13:50:00,57.97,57.99,57.93,57.98,4705.0,40.1691,40.183,40.1414,40.176,4705.0
2016-12-23 13:55:00,57.99,58.0,57.89,57.89,3916.0,40.183,40.1899,40.1137,40.1137,3916.0
2016-12-23 14:00:00,57.9,57.93,57.88,57.88,4556.0,40.1206,40.1414,40.1067,40.1067,4556.0
2016-12-23 14:05:00,57.86,57.88,57.83,57.87,1926.0,40.0929,40.1067,40.0721,40.0998,1926.0
2016-12-23 14:10:00,57.88,57.9,57.85,57.9,3185.0,40.1067,40.1206,40.086,40.1206,3185.0
2016-12-23 14:15:00,57.94,57.99,57.89,57.99,7134.0,40.1483,40.183,40.1137,40.183,7134.0
2016-12-23 14:20:00,57.97,57.99,57.9,57.9,6007.0,40.1691,40.183,40.1206,40.1206,6007.0
2016-12-23 14:25:00,57.93,57.93,57.88,57.92,3880.0,40.1414,40.1414,40.1067,40.1345,3880.0
2016-12-23 14:30:00,57.91,58.01,57.91,58.0,4197.0,40.1275,40.1968,40.1275,40.1899,4197.0
2016-12-23 14:35:00,57.96,58.01,57.96,57.97,9454.0,40.1622,40.1968,40.1622,40.1691,9454.0
2016-12-23 14:40:00,58.0,58.0,57.91,57.95,4407.0,40.1899,40.1899,40.1275,40.1553,4407.0
2016-12-23 14:45:00,57.92,57.95,57.89,57.9,2910.0,40.1345,40.1553,40.1137,40.1206,2910.0
2016-12-23 14:50:00,57.88,57.93,57.85,57.9,3160.0,40.1067,40.1414,40.086,40.1206,3160.0
2016-12-23 14:55:00,57.92,57.92,57.88,57.88,2352.0,40.1345,40.1345,40.1067,40.1067,2352.0
2016-12-23 15:00:00,57.9,57.93,57.83,57.87,6192.0,40.1206,40.1414,40.0721,40.0998,6192.0
2016-12-23 15:05:00,57.84,57.89,57.84,57.85,8904.0,40.079,40.1137,40.079,40.086,8904.0
2016-12-23 15:10:00,57.88,57.95,57.86,57.95,11195.0,40.1067,40.1553,40.0929,40.1553,11195.0
2016-12-23 15:15:00,57.95,57.95,57.9,57.9,2200.0,40.1553,40.1553,40.1206,40.1206,2200.0
2016-12-23 15:20:00,57.91,57.95,57.9,57.94,5683.0,40.1275,40.1553,40.1206,40.1483,5683.0
2016-12-23 15:25:00,57.93,57.94,57.89,57.91,8659.0,40.1414,40.1483,40.1137,40.1275,8659.0
2016-12-23 15:30:00,57.92,57.93,57.9,57.9,5977.0,40.1345,40.1414,40.1206,40.1206,5977.0
2016-12-23 15:35:00,57.9,57.97,57.88,57.95,15940.0,40.1206,40.1691,40.1067,40.1553,15940.0
2016-12-23 15:40:00,57.95,58.0,57.93,58.0,10652.0,40.1553,40.1899,40.1414,40.1899,10652.0
2016-12-23 15:45:00,58.0,58.02,57.96,57.97,23239.0,40.1899,40.2038,40.1622,40.1691,23239.0
2016-12-23 15:50:00,57.97,57.97,57.92,57.95,19639.0,40.1691,40.1691,40.1345,40.1553,19639.0
2016-12-23 15:55:00,57.96,58.07,57.95,58.04,45319.0,40.1622,40.2384,40.1553,40.2176,45319.0
2016-12-27 09:30:00,58.24,58.33,58.06,58.15,24651.0,40.3562,40.4186,40.2315,40.2938,24651.0
2016-12-27 09:35:00,58.19,58.33,58.19,58.19,3666.0,40.3216,40.4186,40.3216,40.3216,3666.0
2016-12-27 09:40:00,58.21,58.23,57.79,57.93,7074.0,40.3354,40.3493,40.0444,40.1414,7074.0
2016-12-27 09:45:00,57.82,58.05,57.56,57.56,13599.0,40.0652,40.2245,39.885,39.885,13599.0
2016-12-27 09:50:00,57.64,57.8,57.61,57.61,7451.0,39.9404,40.0513,39.9197,39.9197,7451.0
2016-12-27 09:55:00,57.67,57.73,57.59,57.73,10342.0,39.9612,40.0028,39.9058,40.0028,10342.0
2016-12-27 10:00:00,57.73,57.9,57.73,57.76,10577.0,40.0028,40.1206,40.0028,40.0236,10577.0
2016-12-27 10:05:00,57.83,57.83,57.63,57.77,4438.0,40.0721,40.0721,39.9335,40.0305,4438.0
2016-12-27 10:10:00,57.76,57.82,57.65,57.72,9322.0,40.0236,40.0652,39.9474,39.9959,9322.0
2016-12-27 10:15:00,57.75,57.97,57.73,57.97,4000.0,40.0167,40.1691,40.0028,40.1691,4000.0
2016-12-27 10:20:00,57.97,58.13,57.95,57.96,15910.0,40.1691,40.28,40.1553,40.1622,15910.0
2016-12-27 10:25:00,57.94,58.02,57.9,57.9,9798.0,40.1483,40.2038,40.1206,40.1206,9798.0
2016-12-27 10:30:00,57.9,57.96,57.79,57.85,2800.0,40.1206,40.1622,40.0444,40.086,2800.0
2016-12-27 10:35:00,57.9,57.96,57.79,57.79,1736.0,40.1206,40.1622,40.0444,40.0444,1736.0
2016-12-27 10:40:00,57.83,57.88,57.78,57.85,3552.0,40.0721,40.1067,40.0375,40.086,3552.0
2016-12-27 10:45:00,57.81,57.89,57.77,57.89,5521.0,40.0582,40.1137,40.0305,40.1137,5521.0
2016-12-27 10:50:00,57.89,57.94,57.89,57.92,2000.0,40.1137,40.1483,40.1137,40.1345,2000.0
2016-12-27 10:55:00,57.9,57.94,57.81,57.89,6091.0,40.1206,40.1483,40.0582,40.1137,6091.0
2016-12-27 11:00:00,57.88,58.0,57.88,58.0,8587.0,40.1067,40.1899,40.1067,40.1899,8587.0
2016-12-27 11:05:00,58.0,58.07,57.93,58.04,10342.0,40.1899,40.2384,40.1414,40.2176,10342.0
2016-12-27 11:10:00,58.04,58.1,58.04,58.06,4555.0,40.2176,40.2592,40.2176,40.2315,4555.0
2016-12-27 11:15:00,58.07,58.11,58.0,58.06,3897.0,40.2384,40.2661,40.1899,40.2315,3897.0
2016-12-27 11:20:00,58.02,58.07,58.01,58.05,3434.0,40.2038,40.2384,40.1968,40.2245,3434.0
2016-12-27 11:25:00,58.06,58.11,58.03,58.11,3500.0,40.2315,40.2661,40.2107,40.2661,3500.0
2016-12-27 11:30:00,58.16,58.38,58.13,58.38,9350.0,40.3008,40.4532,40.28,40.4532,9350.0
2016-12-27 11:35:00,58.35,58.41,58.28,58.32,18939.0,40.4324,40.474,40.3839,40.4116,18939.0
2016-12-27 11:40:00,58.34,58.43,58.31,58.43,3200.0,40.4255,40.4879,40.4047,40.4879,3200.0
2016-12-27 11:45:00,58.39,58.41,58.28,58.36,7123.0,40.4601,40.474,40.3839,40.4394,7123.0
2016-12-27 11:50:00,58.34,58.35,58.29,58.35,7691.0,40.4255,40.4324,40.3908,40.4324,7691.0
2016-12-27 11:55:00,58.35,58.36,58.25,58.33,2650.0,40.4324,40.4394,40.3631,40.4186,2650.0
2016-12-27 12:00:00,58.32,58.32,58.21,58.25,4516.0,40.4116,40.4116,40.3354,40.3631,4516.0
2016-12-27 12:05:00,58.2,58.23,58.13,58.18,5601.0,40.3285,40.3493,40.28,40.3146,5601.0
2016-12-27 12:10:00,58.16,58.18,58.12,58.17,3600.0,40.3008,40.3146,40.2731,40.3077,3600.0
2016-12-27 12:15:00,58.18,58.26,58.17,58.21,9267.0,40.3146,40.3701,40.3077,40.3354,9267.0
2016-12-27 12:20:00,58.25,58.25,58.13,58.16,4600.0,40.3631,40.3631,40.28,40.3008,4600.0
2016-12-27 12:25:00,58.19,58.23,58.17,58.18,3677.0,40.3216,40.3493,40.3077,40.3146,3677.0
2016-12-27 12:30:00,58.18,58.23,58.11,58.17,2825.0,40.3146,40.3493,40.2661,40.3077,2825.0
2016-12-27 12:35:00,58.2,58.25,58.15,58.23,3405.0,40.3285,40.3631,40.2938,40.3493,3405.0
2016-12-27 12:40:00,58.23,58.3,58.21,58.27,6316.0,40.3493,40.3978,40.3354,40.377,6316.0
2016-12-27 12:45:00,58.22,58.25,58.16,58.25,4040.0,40.3423,40.3631,40.3008,40.3631,4040.0
2016-12-27 12:50:00,58.26,58.31,58.23,58.27,4931.0,40.3701,40.4047,40.3493,40.377,4931.0
2016-12-27 12:55:00,58.28,58.28,58.19,58.19,2476.0,40.3839,40.3839,40.3216,40.3216,2476.0
2016-12-27 13:00:00,58.19,58.27,58.13,58.19,6935.0,40.3216,40.377,40.28,40.3216,6935.0
2016-12-27 13:05:00,58.1,58.24,58.1,58.19,1600.0,40.2592,40.3562,40.2592,40.3216,1600.0
2016-12-27 13:10:00,58.19,58.29,58.19,58.24,1681.0,40.3216,40.3908,40.3216,40.3562,1681.0
2016-12-27 13:15:00,58.27,58.28,58.19,58.19,4413.0,40.377,40.3839,40.3216,40.3216,4413.0
2016-12-27 13:20:00,58.22,58.27,58.16,58.17,2476.0,40.3423,40.377,40.3008,40.3077,2476.0
2016-12-27 13:25:00,58.17,58.21,58.12,58.12,2779.0,40.3077,40.3354,40.2731,40.2731,2779.0
2016-12-27 13:30:00,58.12,58.17,58.1,58.14,2800.0,40.2731,40.3077,40.2592,40.2869,2800.0
2016-12-27 13:35:00,58.17,58.23,58.14,58.23,3142.0,40.3077,40.3493,40.2869,40.3493,3142.0
2016-12-27 13:40:00,58.24,58.24,58.08,58.14,4017.0,40.3562,40.3562,40.2453,40.2869,4017.0
2016-12-27 13:45:00,58.15,58.19,58.13,58.18,3042.0,40.2938,40.3216,40.28,40.3146,3042.0
2016-12-27 13:50:00,58.13,58.23,58.13,58.21,2102.0,40.28,40.3493,40.28,40.3354,2102.0
2016-12-27 13:55:00,58.18,58.27,58.18,58.27,3800.0,40.3146,40.377,40.3146,40.377,3800.0
2016-12-27 14:00:00,58.29,58.3,58.21,58.21,4178.0,40.3908,40.3978,40.3354,40.3354,4178.0
2016-12-27 14:05:00,58.21,58.29,58.21,58.29,3000.0,40.3354,40.3908,40.3354,40.3908,3000.0
2016-12-27 14:10:00,58.3,58.3,58.22,58.27,3410.0,40.3978,40.3978,40.3423,40.377,3410.0
2016-12-27 14:15:00,58.28,58.32,58.27,58.27,4355.0,40.3839,40.4116,40.377,40.377,4355.0
2016-12-27 14:20:00,58.34,58.34,58.28,58.31,2650.0,40.4255,40.4255,40.3839,40.4047,2650.0
2016-12-27 14:25:00,58.32,58.34,58.28,58.29,2180.0,40.4116,40.4255,40.3839,40.3908,2180.0
2016-12-27 14:30:00,58.33,58.36,58.27,58.27,3789.0,40.4186,40.4394,40.377,40.377,3789.0
2016-12-27 14:35:00,58.23,58.27,58.18,58.18,1753.0,40.3493,40.377,40.3146,40.3146,1753.0
2016-12-27 14:40:00,58.15,58.24,58.15,58.22,1997.0,40.2938,40.3562,40.2938,40.3423,1997.0
2016-12-27 14:45:00,58.19,58.2,58.16,58.18,3400.0,40.3216,40.3285,40.3008,40.3146,3400.0
2016-12-27 14:50:00,58.16,58.19,58.11,58.15,4262.0,40.3008,40.3216,40.2661,40.2938,4262.0
2016-12-27 14:55:00,58.18,58.18,58.13,58.13,2800.0,40.3146,40.3146,40.28,40.28,2800.0
2016-12-27 15:00:00,58.15,58.18,58.1,58.12,4458.0,40.2938,40.3146,40.2592,40.2731,4458.0
2016-12-27 15:05:00,58.08,58.15,58.08,58.09,3540.0,40.2453,40.2938,40.2453,40.2523,3540.0
2016-12-27 15:10:00,58.11,58.11,58.05,58.08,2397.0,40.2661,40.2661,40.2245,40.2453,2397.0
2016-12-27 15:15:00,58.08,58.09,58.05,58.07,2909.0,40.2453,40.2523,40.2245,40.2384,2909.0
2016-12-27 15:20:00,58.07,58.07,57.97,58.03,2848.0,40.2384,40.2384,40.1691,40.2107,2848.0
2016-12-27 15:25:00,58.01,58.02,57.99,58.01,3822.0,40.1968,40.2038,40.183,40.1968,3822.0
2016-12-27 15:30:00,58.02,58.07,57.98,58.06,5224.0,40.2038,40.2384,40.176,40.2315,5224.0
2016-12-27 15:35:00,58.06,58.1,58.05,58.05,6188.0,40.2315,40.2592,40.2245,40.2245,6188.0
2016-12-27 15:40:00,58.05,58.16,58.05,58.15,5698.0,40.2245,40.3008,40.2245,40.2938,5698.0
2016-12-27 15:45:00,58.14,58.19,58.12,58.16,9158.0,40.2869,40.3216,40.2731,40.3008,9158.0
2016-12-27 15:50:00,58.19,58.27,58.19,58.22,7418.0,40.3216,40.377,40.3216,40.3423,7418.0
2016-12-27 15:55:00,58.21,58.26,58.16,58.21,24161.0,40.3354,40.3701,40.3008,40.3354,24161.0
2016-12-28 09:30:00,58.48,59.16,58.48,59.13,25362.0,40.5225,40.9937,40.5225,40.9729,25362.0
2016-12-28 09:35:00,59.1,59.15,58.81,58.92,30467.0,40.9521,40.9868,40.7512,40.8274,30467.0
2016-12-28 09:40:00,58.91,59.04,58.85,59.04,15055.0,40.8205,40.9105,40.7789,40.9105,15055.0
2016-12-28 09:45:00,59.05,59.32,59.0,59.02,35172.0,40.9175,41.1046,40.8828,40.8967,35172.0
2016-12-28 09:50:00,59.03,59.29,58.88,59.24,56625.0,40.9036,41.0838,40.7997,41.0491,56625.0
2016-12-28 09:55:00,59.28,59.35,59.06,59.24,12707.0,41.0768,41.1254,40.9244,41.0491,12707.0
2016-12-28 10:00:00,59.22,59.22,59.0,59.06,20500.0,41.0353,41.0353,40.8828,40.9244,20500.0
2016-12-28 10:05:00,59.04,59.1,58.86,58.94,25273.0,40.9105,40.9521,40.7858,40.8413,25273.0
2016-12-28 10:10:00,58.94,59.07,58.91,58.95,17782.0,40.8413,40.9313,40.8205,40.8482,17782.0
2016-12-28 10:15:00,58.92,58.93,58.73,58.77,54300.0,40.8274,40.8343,40.6957,40.7235,54300.0
2016-12-28 10:20:00,58.76,58.78,58.52,58.52,16284.0,40.7165,40.7304,40.5502,40.5502,16284.0
2016-12-28 10:25:00,58.53,58.53,58.4,58.42,13398.0,40.5572,40.5572,40.4671,40.4809,13398.0
2016-12-28 10:30:00,58.41,58.43,58.26,58.26,17218.0,40.474,40.4879,40.3701,40.3701,17218.0
2016-12-28 10:35:00,58.27,58.27,58.05,58.05,20646.0,40.377,40.377,40.2245,40.2245,20646.0
2016-12-28 10:40:00,58.07,58.11,58.01,58.07,22322.0,40.2384,40.2661,40.1968,40.2384,22322.0
2016-12-28 10:45:00,58.11,58.14,58.01,58.01,7289.0,40.2661,40.2869,40.1968,40.1968,7289.0
2016-12-28 10:50:00,58.05,58.21,58.04,58.18,10698.0,40.2245,40.3354,40.2176,40.3146,10698.0
2016-12-28 10:55:00,58.2,58.21,58.11,58.11,4054.0,40.3285,40.3354,40.2661,40.2661,4054.0
2016-12-28 11:00:00,58.11,58.12,57.99,57.99,4741.0,40.2661,40.2731,40.183,40.183,4741.0
2016-12-28 11:05:00,57.99,58.02,57.92,57.94,10201.0,40.183,40.2038,40.1345,40.1483,10201.0
2016-12-28 11:10:00,57.95,57.98,57.9,57.94,5242.0,40.1553,40.176,40.1206,40.1483,5242.0
2016-12-28 11:15:00,57.91,57.96,57.85,57.89,3483.0,40.1275,40.1622,40.086,40.1137,3483.0
2016-12-28 11:20:00,57.91,57.93,57.75,57.79,17918.0,40.1275,40.1414,40.0167,40.0444,17918.0
2016-12-28 11:25:00,57.76,57.81,57.65,57.66,52627.0,40.0236,40.0582,39.9474,39.9543,52627.0
2016-12-28 11:30:00,57.67,57.67,57.64,57.65,34645.0,39.9612,39.9612,39.9404,39.9474,34645.0
2016-12-28 11:35:00,57.64,58.07,57.63,58.04,15824.0,39.9404,40.2384,39.9335,40.2176,15824.0
2016-12-28 11:40:00,58.05,58.34,58.05,58.34,12880.0,40.2245,40.4255,40.2245,40.4255,12880.0
2016-12-28 11:45:00,58.31,58.31,58.13,58.2,4203.0,40.4047,40.4047,40.28,40.3285,4203.0
2016-12-28 11:50:00,58.23,58.27,58.13,58.18,7423.0,40.3493,40.377,40.28,40.3146,7423.0
2016-12-28 11:55:00,58.18,58.18,58.11,58.12,6903.0,40.3146,40.3146,40.2661,40.2731,6903.0
2016-12-28 12:00:00,58.13,58.13,57.87,57.87,5780.0,40.28,40.28,40.0998,40.0998,5780.0
2016-12-28 12:05:00,57.86,57.86,57.75,57.79,9549.0,40.0929,40.0929,40.0167,40.0444,9549.0
2016-12-28 12:10:00,57.85,57.9,57.78,57.81,6627.0,40.086,40.1206,40.0375,40.0582,6627.0
2016-12-28 12:15:00,57.83,57.95,57.79,57.95,9940.0,40.0721,40.1553,40.0444,40.1553,9940.0
2016-12-28 12:20:00,57.94,57.96,57.91,57.94,3101.0,40.1483,40.1622,40.1275,40.1483,3101.0
2016-12-28 12:25:00,57.93,58.11,57.92,58.11,4400.0,40.1414,40.2661,40.1345,40.2661,4400.0
2016-12-28 12:30:00,58.1,58.1,57.96,58.0,7100.0,40.2592,40.2592,40.1622,40.1899,7100.0
2016-12-28 12:35:00,58.01,58.03,57.9,57.9,10266.0,40.1968,40.2107,40.1206,40.1206,10266.0
2016-12-28 12:40:00,57.92,57.96,57.89,57.89,5500.0,40.1345,40.1622,40.1137,40.1137,5500.0
2016-12-28 12:45:00,57.91,57.92,57.75,57.78,11140.0,40.1275,40.1345,40.0167,40.0375,11140.0
2016-12-28 12:50:00,57.78,57.82,57.77,57.77,7766.0,40.0375,40.0652,40.0305,40.0305,7766.0
2016-12-28 12:55:00,57.77,57.77,57.69,57.76,5872.0,40.0305,40.0305,39.9751,40.0236,5872.0
2016-12-28 13:00:00,57.77,57.77,57.61,57.62,7157.0,40.0305,40.0305,39.9197,39.9266,7157.0
2016-12-28 13:05:00,57.61,57.69,57.6,57.66,18145.0,39.9197,39.9751,39.9127,39.9543,18145.0
2016-12-28 13:10:00,57.65,57.71,57.62,57.63,10826.0,39.9474,39.9889,39.9266,39.9335,10826.0
2016-12-28 13:15:00,57.63,57.64,57.53,57.58,11034.0,39.9335,39.9404,39.8642,39.8989,11034.0
2016-12-28 13:20:00,57.59,57.61,57.55,57.56,3841.0,39.9058,39.9197,39.8781,39.885,3841.0
2016-12-28 13:25:00,57.56,57.61,57.53,57.56,6480.0,39.885,39.9197,39.8642,39.885,6480.0
2016-12-28 13:30:00,57.55,57.58,57.47,57.56,13027.0,39.8781,39.8989,39.8226,39.885,13027.0
2016-12-28 13:35:00,57.58,57.63,57.52,57.53,15201.0,39.8989,39.9335,39.8573,39.8642,15201.0
2016-12-28 13:40:00,57.53,57.55,57.44,57.45,4681.0,39.8642,39.8781,39.8019,39.8088,4681.0
2016-12-28 13:45:00,57.43,57.46,57.36,57.4,6132.0,39.7949,39.8157,39.7464,39.7741,6132.0
2016-12-28 13:50:00,57.37,57.4,57.34,57.38,6472.0,39.7534,39.7741,39.7326,39.7603,6472.0
2016-12-28 13:55:00,57.38,57.38,57.25,57.26,14005.0,39.7603,39.7603,39.6702,39.6771,14005.0
2016-12-28 14:00:00,57.25,57.29,57.24,57.24,10700.0,39.6702,39.6979,39.6633,39.6633,10700.0
2016-12-28 14:05:00,57.23,57.29,57.2,57.21,12587.0,39.6563,39.6979,39.6356,39.6425,12587.0
2016-12-28 14:10:00,57.23,57.26,57.17,57.2,11032.0,39.6563,39.6771,39.6148,39.6356,11032.0
2016-12-28 14:15:00,57.19,57.21,57.15,57.15,8374.0,39.6286,39.6425,39.6009,39.6009,8374.0
2016-12-28 14:20:00,57.16,57.19,57.1,57.15,7458.0,39.6078,39.6286,39.5663,39.6009,7458.0
2016-12-28 14:25:00,57.14,57.14,56.97,57.02,6309.0,39.594,39.594,39.4762,39.5108,6309.0
2016-12-28 14:30:00,57.02,57.16,57.01,57.12,9117.0,39.5108,39.6078,39.5039,39.5801,9117.0
2016-12-28 14:35:00,57.11,57.18,57.11,57.16,8952.0,39.5732,39.6217,39.5732,39.6078,8952.0
2016-12-28 14:40:00,57.16,57.16,57.05,57.15,6676.0,39.6078,39.6078,39.5316,39.6009,6676.0
2016-12-28 14:45:00,57.14,57.24,57.12,57.2,10145.0,39.594,39.6633,39.5801,39.6356,10145.0
2016-12-28 14:50:00,57.19,57.24,57.06,57.06,5764.0,39.6286,39.6633,39.5385,39.5385,5764.0
2016-12-28 14:55:00,57.05,57.11,57.01,57.08,43900.0,39.5316,39.5732,39.5039,39.5524,43900.0
2016-12-28 15:00:00,57.08,57.14,57.04,57.13,18213.0,39.5524,39.594,39.5247,39.5871,18213.0
2016-12-28 15:05:00,57.15,57.21,57.14,57.2,24659.0,39.6009,39.6425,39.594,39.6356,24659.0
2016-12-28 15:10:00,57.22,57.26,57.2,57.21,13656.0,39.6494,39.6771,39.6356,39.6425,13656.0
2016-12-28 15:15:00,57.2,57.21,57.14,57.18,16210.0,39.6356,39.6425,39.594,39.6217,16210.0
2016-12-28 15:20:00,57.19,57.25,57.19,57.25,17638.0,39.6286,39.6702,39.6286,39.6702,17638.0
2016-12-28 15:25:00,57.23,57.26,57.21,57.25,12681.0,39.6563,39.6771,39.6425,39.6702,12681.0
2016-12-28 15:30:00,57.24,57.25,57.15,57.17,33592.0,39.6633,39.6702,39.6009,39.6148,33592.0
2016-12-28 15:35:00,57.18,57.2,57.11,57.12,11878.0,39.6217,39.6356,39.5732,39.5801,11878.0
2016-12-28 15:40:00,57.11,57.12,56.99,57.01,35486.0,39.5732,39.5801,39.49,39.5039,35486.0
2016-12-28 15:45:00,57.0,57.06,57.0,57.03,47447.0,39.497,39.5385,39.497,39.5178,47447.0
2016-12-28 15:50:00,57.03,57.12,57.03,57.05,44512.0,39.5178,39.5801,39.5178,39.5316,44512.0
2016-12-28 15:55:00,57.06,57.14,57.04,57.06,52513.0,39.5385,39.594,39.5247,39.5385,52513.0
2016-12-29 09:30:00,56.97,57.12,56.94,57.04,11679.0,39.4762,39.5801,39.4554,39.5247,11679.0
2016-12-29 09:35:00,57.11,57.11,56.54,56.8,32521.0,39.5732,39.5732,39.1782,39.3584,32521.0
2016-12-29 09:40:00,56.8,56.89,56.53,56.64,14130.0,39.3584,39.4207,39.1713,39.2475,14130.0
2016-12-29 09:45:00,56.59,56.72,56.53,56.6,25660.0,39.2129,39.3029,39.1713,39.2198,25660.0
2016-12-29 09:50:00,56.61,56.79,56.6,56.77,3000.0,39.2267,39.3515,39.2198,39.3376,3000.0
2016-12-29 09:55:00,56.77,56.79,56.63,56.63,14600.0,39.3376,39.3515,39.2406,39.2406,14600.0
2016-12-29 10:00:00,56.65,56.82,56.61,56.68,35324.0,39.2544,39.3722,39.2267,39.2752,35324.0
2016-12-29 10:05:00,56.69,56.71,56.55,56.55,20156.0,39.2822,39.296,39.1852,39.1852,20156.0
2016-12-29 10:10:00,56.52,56.53,56.38,56.4,7088.0,39.1644,39.1713,39.0674,39.0812,7088.0
2016-12-29 10:15:00,56.4,56.51,56.4,56.51,4200.0,39.0812,39.1574,39.0812,39.1574,4200.0
2016-12-29 10:20:00,56.57,56.6,56.52,56.52,4178.0,39.199,39.2198,39.1644,39.1644,4178.0
2016-12-29 10:25:00,56.55,56.74,56.52,56.66,7143.0,39.1852,39.3168,39.1644,39.2614,7143.0
2016-12-29 10:30:00,56.75,56.76,56.54,56.68,6784.0,39.3237,39.3307,39.1782,39.2752,6784.0
2016-12-29 10:35:00,56.7,56.71,56.57,56.61,15000.0,39.2891,39.296,39.199,39.2267,15000.0
2016-12-29 10:40:00,56.6,56.74,56.6,56.74,5100.0,39.2198,39.3168,39.2198,39.3168,5100.0
2016-12-29 10:45:00,56.67,56.71,56.57,56.61,10684.0,39.2683,39.296,39.199,39.2267,10684.0
2016-12-29 10:50:00,56.64,56.8,56.64,56.78,11853.0,39.2475,39.3584,39.2475,39.3445,11853.0
2016-12-29 10:55:00,56.76,56.97,56.72,56.9,10438.0,39.3307,39.4762,39.3029,39.4277,10438.0
2016-12-29 11:00:00,56.84,56.87,56.75,56.77,7998.0,39.3861,39.4069,39.3237,39.3376,7998.0
2016-12-29 11:05:00,56.79,56.84,56.62,56.67,40708.0,39.3515,39.3861,39.2337,39.2683,40708.0
2016-12-29 11:10:00,56.65,56.71,56.62,56.67,11751.0,39.2544,39.296,39.2337,39.2683,11751.0
2016-12-29 11:15:00,56.66,56.74,56.62,56.74,16341.0,39.2614,39.3168,39.2337,39.3168,16341.0
2016-12-29 11:20:00,56.8,56.87,56.8,56.85,6200.0,39.3584,39.4069,39.3584,39.393,6200.0
2016-12-29 11:25:00,56.86,56.91,56.84,56.91,8042.0,39.4,39.4346,39.3861,39.4346,8042.0
2016-12-29 11:30:00,56.91,56.97,56.89,56.97,6550.0,39.4346,39.4762,39.4207,39.4762,6550.0
2016-12-29 11:35:00,56.93,57.03,56.82,56.82,8840.0,39.4485,39.5178,39.3722,39.3722,8840.0
2016-12-29 11:40:00,56.84,56.84,56.69,56.8,12065.0,39.3861,39.3861,39.2822,39.3584,12065.0
2016-12-29 11:45:00,56.79,56.83,56.79,56.83,1000.0,39.3515,39.3792,39.3515,39.3792,1000.0
2016-12-29 11:50:00,56.79,56.8,56.74,56.75,6397.0,39.3515,39.3584,39.3168,39.3237,6397.0
2016-12-29 11:55:00,56.75,56.76,56.65,56.73,9882.0,39.3237,39.3307,39.2544,39.3099,9882.0
2016-12-29 12:00:00,56.73,56.75,56.62,56.68,32253.0,39.3099,39.3237,39.2337,39.2752,32253.0
2016-12-29 12:05:00,56.7,56.75,56.59,56.62,10649.0,39.2891,39.3237,39.2129,39.2337,10649.0
2016-12-29 12:10:00,56.66,56.72,56.59,56.67,10415.0,39.2614,39.3029,39.2129,39.2683,10415.0
2016-12-29 12:15:00,56.66,56.69,56.63,56.69,3519.0,39.2614,39.2822,39.2406,39.2822,3519.0
2016-12-29 12:20:00,56.68,56.68,56.52,56.53,19120.0,39.2752,39.2752,39.1644,39.1713,19120.0
2016-12-29 12:25:00,56.57,56.65,56.5,56.56,13570.0,39.199,39.2544,39.1505,39.1921,13570.0
2016-12-29 12:30:00,56.56,56.61,56.55,56.58,11081.0,39.1921,39.2267,39.1852,39.2059,11081.0
2016-12-29 12:35:00,56.58,56.58,56.43,56.45,24143.0,39.2059,39.2059,39.102,39.1159,24143.0
2016-12-29 12:40:00,56.45,56.54,56.45,56.5,8950.0,39.1159,39.1782,39.1159,39.1505,8950.0
2016-12-29 12:45:00,56.52,56.6,56.49,56.52,6357.0,39.1644,39.2198,39.1436,39.1644,6357.0
2016-12-29 12:50:00,56.51,56.61,56.44,56.53,17528.0,39.1574,39.2267,39.1089,39.1713,17528.0
2016-12-29 12:55:00,56.57,56.58,56.53,56.57,9291.0,39.199,39.2059,39.1713,39.199,9291.0
2016-12-29 13:00:00,56.58,56.63,56.47,56.47,21480.0,39.2059,39.2406,39.1297,39.1297,21480.0
2016-12-29 13:05:00,56.5,56.5,56.44,56.44,11683.0,39.1505,39.1505,39.1089,39.1089,11683.0
2016-12-29 13:10:00,56.47,56.57,56.45,56.55,5075.0,39.1297,39.199,39.1159,39.1852,5075.0
2016-12-29 13:15:00,56.55,56.57,56.46,56.51,4000.0,39.1852,39.199,39.1228,39.1574,4000.0
2016-12-29 13:20:00,56.51,56.6,56.5,56.6,7085.0,39.1574,39.2198,39.1505,39.2198,7085.0
2016-12-29 13:25:00,56.6,56.6,56.56,56.59,4672.0,39.2198,39.2198,39.1921,39.2129,4672.0
2016-12-29 13:30:00,56.6,56.6,56.56,56.6,8677.0,39.2198,39.2198,39.1921,39.2198,8677.0
2016-12-29 13:35:00,56.56,56.57,56.48,56.48,7032.0,39.1921,39.199,39.1366,39.1366,7032.0
2016-12-29 13:40:00,56.5,56.57,56.5,56.55,4773.0,39.1505,39.199,39.1505,39.1852,4773.0
2016-12-29 13:45:00,56.59,56.64,56.56,56.57,8759.0,39.2129,39.2475,39.1921,39.199,8759.0
2016-12-29 13:50:00,56.56,56.56,56.4,56.45,41409.0,39.1921,39.1921,39.0812,39.1159,41409.0
2016-12-29 13:55:00,56.45,56.55,56.44,56.52,5100.0,39.1159,39.1852,39.1089,39.1644,5100.0
2016-12-29 14:00:00,56.56,56.6,56.43,56.46,60823.0,39.1921,39.2198,39.102,39.1228,60823.0
2016-12-29 14:05:00,56.45,56.52,56.45,56.48,6899.0,39.1159,39.1644,39.1159,39.1366,6899.0
2016-12-29 14:10:00,56.45,56.5,56.39,56.5,13508.0,39.1159,39.1505,39.0743,39.1505,13508.0
2016-12-29 14:15:00,56.47,56.53,56.42,56.43,22349.0,39.1297,39.1713,39.0951,39.102,22349.0
2016-12-29 14:20:00,56.45,56.52,56.44,56.49,4475.0,39.1159,39.1644,39.1089,39.1436,4475.0
2016-12-29 14:25:00,56.49,56.49,56.39,56.42,14210.0,39.1436,39.1436,39.0743,39.0951,14210.0
2016-12-29 14:30:00,56.43,56.43,56.37,56.39,9213.0,39.102,39.102,39.0604,39.0743,9213.0
2016-12-29 14:35:00,56.39,56.48,56.39,56.4,6815.0,39.0743,39.1366,39.0743,39.0812,6815.0
2016-12-29 14:40:00,56.39,56.45,56.39,56.45,6288.0,39.0743,39.1159,39.0743,39.1159,6288.0
2016-12-29 14:45:00,56.47,56.49,56.44,56.46,5443.0,39.1297,39.1436,39.1089,39.1228,5443.0
2016-12-29 14:50:00,56.45,56.45,56.37,56.41,7736.0,39.1159,39.1159,39.0604,39.0881,7736.0
2016-12-29 14:55:00,56.42,56.42,56.36,56.42,2903.0,39.0951,39.0951,39.0535,39.0951,2903.0
2016-12-29 15:00:00,56.41,56.45,56.39,56.39,6318.0,39.0881,39.1159,39.0743,39.0743,6318.0
2016-12-29 15:05:00,56.39,56.39,56.31,56.35,12304.0,39.0743,39.0743,39.0188,39.0466,12304.0
2016-12-29 15:10:00,56.36,56.48,56.36,56.46,7569.0,39.0535,39.1366,39.0535,39.1228,7569.0
2016-12-29 15:15:00,56.46,56.5,56.4,56.41,13233.0,39.1228,39.1505,39.0812,39.0881,13233.0
2016-12-29 15:20:00,56.4,56.5,56.39,56.48,18536.0,39.0812,39.1505,39.0743,39.1366,18536.0
2016-12-29 15:25:00,56.5,56.54,56.44,56.45,14074.0,39.1505,39.1782,39.1089,39.1159,14074.0
2016-12-29 15:30:00,56.46,56.47,56.42,56.46,17855.0,39.1228,39.1297,39.0951,39.1228,17855.0
2016-12-29 15:35:00,56.47,56.47,56.39,56.4,19769.0,39.1297,39.1297,39.0743,39.0812,19769.0
2016-12-29 15:40:00,56.41,56.41,56.38,56.38,26941.0,39.0881,39.0881,39.0674,39.0674,26941.0
2016-12-29 15:45:00,56.39,56.5,56.39,56.5,35456.0,39.0743,39.1505,39.0743,39.1505,35456.0
2016-12-29 15:50:00,56.49,56.58,56.48,56.58,25548.0,39.1436,39.2059,39.1366,39.2059,25548.0
2016-12-29 15:55:00,56.58,56.69,56.58,56.67,75528.0,39.2059,39.2822,39.2059,39.2683,75528.0
2016-12-30 09:30:00,56.6,57.1,56.6,57.04,12864.0,39.2198,39.5663,39.2198,39.5247,12864.0
2016-12-30 09:35:00,56.97,57.09,56.79,56.81,22081.0,39.4762,39.5593,39.3515,39.3653,22081.0
2016-12-30 09:40:00,56.86,56.9,56.65,56.79,18405.0,39.4,39.4277,39.2544,39.3515,18405.0
2016-12-30 09:45:00,56.87,56.87,56.5,56.62,20626.0,39.4069,39.4069,39.1505,39.2337,20626.0
2016-12-30 09:50:00,56.64,56.64,56.48,56.5,13909.0,39.2475,39.2475,39.1366,39.1505,13909.0
2016-12-30 09:55:00,56.48,56.52,56.38,56.42,19323.0,39.1366,39.1644,39.0674,39.0951,19323.0
2016-12-30 10:00:00,56.41,56.52,56.36,56.48,12127.0,39.0881,39.1644,39.0535,39.1366,12127.0
2016-12-30 10:05:00,56.5,56.55,56.4,56.43,17348.0,39.1505,39.1852,39.0812,39.102,17348.0
2016-12-30 10:10:00,56.44,56.52,56.4,56.51,13424.0,39.1089,39.1644,39.0812,39.1574,13424.0
2016-12-30 10:15:00,56.51,56.53,56.45,56.5,10673.0,39.1574,39.1713,39.1159,39.1505,10673.0
2016-12-30 10:20:00,56.5,56.55,56.49,56.5,16339.0,39.1505,39.1852,39.1436,39.1505,16339.0
2016-12-30 10:25:00,56.5,56.56,56.47,56.55,13586.0,39.1505,39.1921,39.1297,39.1852,13586.0
2016-12-30 10:30:00,56.51,56.52,56.49,56.49,15969.0,39.1574,39.1644,39.1436,39.1436,15969.0
2016-12-30 10:35:00,56.51,56.58,56.49,56.55,25136.0,39.1574,39.2059,39.1436,39.1852,25136.0
2016-12-30 10:40:00,56.52,56.8,56.52,56.73,12265.0,39.1644,39.3584,39.1644,39.3099,12265.0
2016-12-30 10:45:00,56.75,56.94,56.75,56.94,11830.0,39.3237,39.4554,39.3237,39.4554,11830.0
2016-12-30 10:50:00,56.99,57.13,56.99,57.13,8406.0,39.49,39.5871,39.49,39.5871,8406.0
2016-12-30 10:55:00,57.16,57.24,57.13,57.17,14806.0,39.6078,39.6633,39.5871,39.6148,14806.0
2016-12-30 11:00:00,57.18,57.27,57.13,57.27,5254.0,39.6217,39.6841,39.5871,39.6841,5254.0
2016-12-30 11:05:00,57.25,57.32,57.19,57.19,18953.0,39.6702,39.7187,39.6286,39.6286,18953.0
2016-12-30 11:10:00,57.19,57.24,57.14,57.19,9462.0,39.6286,39.6633,39.594,39.6286,9462.0
2016-12-30 11:15:00,57.2,57.21,57.03,57.03,6400.0,39.6356,39.6425,39.5178,39.5178,6400.0
2016-12-30 11:20:00,57.03,57.06,56.98,56.98,14114.0,39.5178,39.5385,39.4831,39.4831,14114.0
2016-12-30 11:25:00,57.0,57.03,56.75,56.8,24782.0,39.497,39.5178,39.3237,39.3584,24782.0
2016-12-30 11:30:00,56.8,56.83,56.77,56.8,21144.0,39.3584,39.3792,39.3376,39.3584,21144.0
2016-12-30 11:35:00,56.8,56.86,56.73,56.73,8812.0,39.3584,39.4,39.3099,39.3099,8812.0
2016-12-30 11:40:00,56.75,56.85,56.73,56.81,10365.0,39.3237,39.393,39.3099,39.3653,10365.0
2016-12-30 11:45:00,56.79,56.81,56.7,56.72,11925.0,39.3515,39.3653,39.2891,39.3029,11925.0
2016-12-30 11:50:00,56.78,56.78,56.68,56.75,6259.0,39.3445,39.3445,39.2752,39.3237,6259.0
2016-12-30 11:55:00,56.76,56.89,56.73,56.85,21727.0,39.3307,39.4207,39.3099,39.393,21727.0
2016-12-30 12:00:00,56.83,56.88,56.81,56.88,11500.0,39.3792,39.4138,39.3653,39.4138,11500.0
2016-12-30 12:05:00,56.88,56.88,56.78,56.83,16500.0,39.4138,39.4138,39.3445,39.3792,16500.0
2016-12-30 12:10:00,56.85,56.85,56.77,56.78,4430.0,39.393,39.393,39.3376,39.3445,4430.0
2016-12-30 12:15:00,56.81,56.82,56.73,56.76,7880.0,39.3653,39.3722,39.3099,39.3307,7880.0
2016-12-30 12:20:00,56.8,56.8,56.69,56.75,7315.0,39.3584,39.3584,39.2822,39.3237,7315.0
2016-12-30 12:25:00,56.72,56.74,56.7,56.71,2609.0,39.3029,39.3168,39.2891,39.296,2609.0
2016-12-30 12:30:00,56.69,56.79,56.69,56.7,6797.0,39.2822,39.3515,39.2822,39.2891,6797.0
2016-12-30 12:35:00,56.69,56.74,56.68,56.72,3700.0,39.2822,39.3168,39.2752,39.3029,3700.0
2016-12-30 12:40:00,56.74,56.76,56.69,56.71,14163.0,39.3168,39.3307,39.2822,39.296,14163.0
2016-12-30 12:45:00,56.73,56.74,56.67,56.68,10558.0,39.3099,39.3168,39.2683,39.2752,10558.0
2016-12-30 12:50:00,56.67,56.69,56.59,56.59,9025.0,39.2683,39.2822,39.2129,39.2129,9025.0
2016-12-30 12:55:00,56.62,56.68,56.5,56.56,27709.0,39.2337,39.2752,39.1505,39.1921,27709.0
2016-12-30 13:00:00,56.55,56.67,56.55,56.6,11663.0,39.1852,39.2683,39.1852,39.2198,11663.0
2016-12-30 13:05:00,56.61,56.62,56.54,56.62,1804.0,39.2267,39.2337,39.1782,39.2337,1804.0
2016-12-30 13:10:00,56.62,56.65,56.6,56.61,3700.0,39.2337,39.2544,39.2198,39.2267,3700.0
2016-12-30 13:15:00,56.59,56.6,56.5,56.52,14179.0,39.2129,39.2198,39.1505,39.1644,14179.0
2016-12-30 13:20:00,56.52,56.52,56.47,56.47,7000.0,39.1644,39.1644,39.1297,39.1297,7000.0
2016-12-30 13:25:00,56.48,56.54,56.48,56.52,6200.0,39.1366,39.1782,39.1366,39.1644,6200.0
2016-12-30 13:30:00,56.52,56.52,56.47,56.51,5155.0,39.1644,39.1644,39.1297,39.1574,5155.0
2016-12-30 13:35:00,56.51,56.53,56.5,56.52,3600.0,39.1574,39.1713,39.1505,39.1644,3600.0
2016-12-30 13:40:00,56.52,56.53,56.48,56.49,5211.0,39.1644,39.1713,39.1366,39.1436,5211.0
2016-12-30 13:45:00,56.49,56.55,56.45,56.48,7990.0,39.1436,39.1852,39.1159,39.1366,7990.0
2016-12-30 13:50:00,56.45,56.49,56.38,56.42,9376.0,39.1159,39.1436,39.0674,39.0951,9376.0
2016-12-30 13:55:00,56.4,56.42,56.36,56.4,16123.0,39.0812,39.0951,39.0535,39.0812,16123.0
2016-12-30 14:00:00,56.4,56.41,56.37,56.41,7956.0,39.0812,39.0881,39.0604,39.0881,7956.0
2016-12-30 14:05:00,56.41,56.41,56.33,56.33,10697.0,39.0881,39.0881,39.0327,39.0327,10697.0
2016-12-30 14:10:00,56.37,56.42,56.34,56.39,7627.0,39.0604,39.0951,39.0396,39.0743,7627.0
2016-12-30 14:15:00,56.4,56.42,56.35,56.4,5504.0,39.0812,39.0951,39.0466,39.0812,5504.0
2016-12-30 14:20:00,56.4,56.42,56.36,56.4,7565.0,39.0812,39.0951,39.0535,39.0812,7565.0
2016-12-30 14:25:00,56.4,56.42,56.38,56.4,6847.0,39.0812,39.0951,39.0674,39.0812,6847.0
2016-12-30 14:30:00,56.4,56.4,56.3,56.31,8816.0,39.0812,39.0812,39.0119,39.0188,8816.0
2016-12-30 14:35:00,56.31,56.35,56.28,56.3,8921.0,39.0188,39.0466,38.9981,39.0119,8921.0
2016-12-30 14:40:00,56.28,56.31,56.27,56.28,5800.0,38.9981,39.0188,38.9911,38.9981,5800.0
2016-12-30 14:45:00,56.28,56.3,56.21,56.21,11303.0,38.9981,39.0119,38.9496,38.9496,11303.0
2016-12-30 14:50:00,56.22,56.23,55.83,55.96,52052.0,38.9565,38.9634,38.6862,38.7763,52052.0
2016-12-30 14:55:00,55.93,55.97,55.93,55.95,11981.0,38.7555,38.7833,38.7555,38.7694,11981.0
2016-12-30 15:00:00,55.96,55.96,55.73,55.75,30825.0,38.7763,38.7763,38.6169,38.6308,30825.0
2016-12-30 15:05:00,55.74,55.97,55.74,55.83,120601.0,38.6239,38.7833,38.6239,38.6862,120601.0
2016-12-30 15:10:00,55.86,55.89,55.8,55.81,26566.0,38.707,38.7278,38.6655,38.6724,26566.0
2016-12-30 15:15:00,55.84,55.89,55.73,55.74,25969.0,38.6932,38.7278,38.6169,38.6239,25969.0
2016-12-30 15:20:00,55.74,55.94,55.73,55.83,35267.0,38.6239,38.7625,38.6169,38.6862,35267.0
2016-12-30 15:25:00,55.83,55.9,55.81,55.85,34525.0,38.6862,38.7347,38.6724,38.7001,34525.0
2016-12-30 15:30:00,55.86,55.91,55.82,55.88,49051.0,38.707,38.7417,38.6793,38.7209,49051.0
2016-12-30 15:35:00,55.88,55.95,55.86,55.9,29646.0,38.7209,38.7694,38.707,38.7347,29646.0
2016-12-30 15:40:00,55.9,55.93,55.83,55.84,35336.0,38.7347,38.7555,38.6862,38.6932,35336.0
2016-12-30 15:45:00,55.83,55.84,55.75,55.79,49049.0,38.6862,38.6932,38.6308,38.6585,49049.0
2016-12-30 15:50:00,55.8,55.82,55.75,55.78,49978.0,38.6655,38.6793,38.6308,38.6516,49978.0
2016-12-30 15:55:00,55.78,56.08,55.77,56.07,113212.0,38.6516,38.8595,38.6447,38.8525,113212.0
2017-01-03 09:30:00,57.16,57.79,57.04,57.76,31538.0,39.6078,40.0444,39.5247,40.0236,31538.0
2017-01-03 09:35:00,57.68,57.95,57.58,57.95,17034.0,39.9682,40.1553,39.8989,40.1553,17034.0
2017-01-03 09:40:00,57.96,57.96,57.68,57.82,19211.0,40.1622,40.1622,39.9682,40.0652,19211.0
2017-01-03 09:45:00,57.86,58.06,57.74,57.91,19590.0,40.0929,40.2315,40.0097,40.1275,19590.0
2017-01-03 09:50:00,57.85,57.87,57.68,57.79,34411.0,40.086,40.0998,39.9682,40.0444,34411.0
2017-01-03 09:55:00,57.78,57.84,57.51,57.51,21412.0,40.0375,40.079,39.8504,39.8504,21412.0
2017-01-03 10:00:00,57.5,57.7,57.43,57.65,50320.0,39.8434,39.982,39.7949,39.9474,50320.0
2017-01-03 10:05:00,57.69,57.85,57.52,57.62,70369.0,39.9751,40.086,39.8573,39.9266,70369.0
2017-01-03 10:10:00,57.59,57.94,57.57,57.77,44517.0,39.9058,40.1483,39.8919,40.0305,44517.0
2017-01-03 10:15:00,57.77,57.89,57.71,57.86,17364.0,40.0305,40.1137,39.9889,40.0929,17364.0
2017-01-03 10:20:00,57.83,57.93,57.77,57.79,19236.0,40.0721,40.1414,40.0305,40.0444,19236.0
2017-01-03 10:25:00,57.79,58.1,57.75,58.07,27966.0,40.0444,40.2592,40.0167,40.2384,27966.0
2017-01-03 10:30:00,58.06,58.27,58.06,58.21,31810.0,40.2315,40.377,40.2315,40.3354,31810.0
2017-01-03 10:35:00,58.18,58.18,57.92,57.92,15658.0,40.3146,40.3146,40.1345,40.1345,15658.0
2017-01-03 10:40:00,57.93,58.0,57.77,57.77,27510.0,40.1414,40.1899,40.0305,40.0305,27510.0
2017-01-03 10:45:00,57.79,57.8,57.7,57.76,10414.0,40.0444,40.0513,39.982,40.0236,10414.0
2017-01-03 10:50:00,57.75,57.8,57.59,57.62,37411.0,40.0167,40.0513,39.9058,39.9266,37411.0
2017-01-03 10:55:00,57.66,57.78,57.53,57.6,42203.0,39.9543,40.0375,39.8642,39.9127,42203.0
2017-01-03 11:00:00,57.51,57.51,57.31,57.46,19897.0,39.8504,39.8504,39.7118,39.8157,19897.0
2017-01-03 11:05:00,57.45,57.6,57.38,57.6,12772.0,39.8088,39.9127,39.7603,39.9127,12772.0
2017-01-03 11:10:00,57.56,57.63,57.42,57.53,15169.0,39.885,39.9335,39.788,39.8642,15169.0
2017-01-03 11:15:00,57.53,57.62,57.3,57.32,11954.0,39.8642,39.9266,39.7048,39.7187,11954.0
2017-01-03 11:20:00,57.29,57.51,57.27,57.43,16463.0,39.6979,39.8504,39.6841,39.7949,16463.0
2017-01-03 11:25:00,57.42,57.43,57.07,57.09,15767.0,39.788,39.7949,39.5455,39.5593,15767.0
2017-01-03 11:30:00,57.11,57.18,57.11,57.15,8948.0,39.5732,39.6217,39.5732,39.6009,8948.0
2017-01-03 11:35:00,57.16,57.16,56.9,57.0,16469.0,39.6078,39.6078,39.4277,39.497,16469.0
2017-01-03 11:40:00,56.98,57.01,56.67,56.72,49537.0,39.4831,39.5039,39.2683,39.3029,49537.0
2017-01-03 11:45:00,56.78,57.1,56.75,57.01,8050.0,39.3445,39.5663,39.3237,39.5039,8050.0
2017-01-03 11:50:00,57.06,57.2,57.0,57.2,5132.0,39.5385,39.6356,39.497,39.6356,5132.0
2017-01-03 11:55:00,57.16,57.23,57.02,57.11,10333.0,39.6078,39.6563,39.5108,39.5732,10333.0
2017-01-03 12:00:00,57.13,57.2,57.06,57.2,10315.0,39.5871,39.6356,39.5385,39.6356,10315.0
2017-01-03 12:05:00,57.2,57.2,56.98,57.03,11975.0,39.6356,39.6356,39.4831,39.5178,11975.0
2017-01-03 12:10:00,57.02,57.02,56.91,56.95,11482.0,39.5108,39.5108,39.4346,39.4623,11482.0
2017-01-03 12:15:00,56.94,57.0,56.83,56.85,15236.0,39.4554,39.497,39.3792,39.393,15236.0
2017-01-03 12:20:00,56.87,56.91,56.67,56.67,28794.0,39.4069,39.4346,39.2683,39.2683,28794.0
2017-01-03 12:25:00,56.71,56.75,56.58,56.61,20241.0,39.296,39.3237,39.2059,39.2267,20241.0
2017-01-03 12:30:00,56.61,56.75,56.47,56.75,29551.0,39.2267,39.3237,39.1297,39.3237,29551.0
2017-01-03 12:35:00,56.79,56.79,56.69,56.71,9608.0,39.3515,39.3515,39.2822,39.296,9608.0
2017-01-03 12:40:00,56.72,56.8,56.64,56.79,16986.0,39.3029,39.3584,39.2475,39.3515,16986.0
2017-01-03 12:45:00,56.8,57.02,56.76,56.98,12424.0,39.3584,39.5108,39.3307,39.4831,12424.0
2017-01-03 12:50:00,56.98,57.05,56.98,57.03,7600.0,39.4831,39.5316,39.4831,39.5178,7600.0
2017-01-03 12:55:00,57.06,57.19,57.02,57.17,12219.0,39.5385,39.6286,39.5108,39.6148,12219.0
2017-01-03 13:00:00,57.16,57.16,57.03,57.09,8927.0,39.6078,39.6078,39.5178,39.5593,8927.0
2017-01-03 13:05:00,57.11,57.14,57.02,57.12,7216.0,39.5732,39.594,39.5108,39.5801,7216.0
2017-01-03 13:10:00,57.11,57.25,57.09,57.17,8880.0,39.5732,39.6702,39.5593,39.6148,8880.0
2017-01-03 13:15:00,57.2,57.27,57.18,57.27,6735.0,39.6356,39.6841,39.6217,39.6841,6735.0
2017-01-03 13:20:00,57.24,57.49,57.23,57.41,13174.0,39.6633,39.8365,39.6563,39.7811,13174.0
2017-01-03 13:25:00,57.42,57.53,57.39,57.49,9807.0,39.788,39.8642,39.7672,39.8365,9807.0
2017-01-03 13:30:00,57.48,57.59,57.47,57.53,10996.0,39.8296,39.9058,39.8226,39.8642,10996.0
2017-01-03 13:35:00,57.54,57.62,57.48,57.59,15776.0,39.8712,39.9266,39.8296,39.9058,15776.0
2017-01-03 13:40:00,57.57,57.72,57.5,57.7,24795.0,39.8919,39.9959,39.8434,39.982,24795.0
2017-01-03 13:45:00,57.69,57.7,57.55,57.57,22916.0,39.9751,39.982,39.8781,39.8919,22916.0
2017-01-03 13:50:00,57.54,57.6,57.4,57.4,15075.0,39.8712,39.9127,39.7741,39.7741,15075.0
2017-01-03 13:55:00,57.37,57.42,57.3,57.32,6600.0,39.7534,39.788,39.7048,39.7187,6600.0
2017-01-03 14:00:00,57.32,57.43,57.26,57.35,20585.0,39.7187,39.7949,39.6771,39.7395,20585.0
2017-01-03 14:05:00,57.34,57.43,57.34,57.4,15356.0,39.7326,39.7949,39.7326,39.7741,15356.0
2017-01-03 14:10:00,57.43,57.54,57.38,57.53,9230.0,39.7949,39.8712,39.7603,39.8642,9230.0
2017-01-03 14:15:00,57.55,57.57,57.51,57.52,8625.0,39.8781,39.8919,39.8504,39.8573,8625.0
2017-01-03 14:20:00,57.53,57.54,57.42,57.47,11547.0,39.8642,39.8712,39.788,39.8226,11547.0
2017-01-03 14:25:00,57.48,57.68,57.43,57.61,15958.0,39.8296,39.9682,39.7949,39.9197,15958.0
2017-01-03 14:30:00,57.66,57.73,57.59,57.59,10728.0,39.9543,40.0028,39.9058,39.9058,10728.0
2017-01-03 14:35:00,57.58,57.61,57.46,57.49,8664.0,39.8989,39.9197,39.8157,39.8365,8664.0
2017-01-03 14:40:00,57.49,57.49,57.4,57.42,9143.0,39.8365,39.8365,39.7741,39.788,9143.0
2017-01-03 14:45:00,57.39,57.55,57.39,57.55,7482.0,39.7672,39.8781,39.7672,39.8781,7482.0
2017-01-03 14:50:00,57.57,57.67,57.56,57.67,8852.0,39.8919,39.9612,39.885,39.9612,8852.0
2017-01-03 14:55:00,57.69,57.69,57.58,57.65,7335.0,39.9751,39.9751,39.8989,39.9474,7335.0
2017-01-03 15:00:00,57.66,57.67,57.59,57.62,16117.0,39.9543,39.9612,39.9058,39.9266,16117.0
2017-01-03 15:05:00,57.63,57.73,57.6,57.73,11921.0,39.9335,40.0028,39.9127,40.0028,11921.0
2017-01-03 15:10:00,57.74,57.78,57.67,57.67,18451.0,40.0097,40.0375,39.9612,39.9612,18451.0
2017-01-03 15:15:00,57.67,57.81,57.67,57.81,10756.0,39.9612,40.0582,39.9612,40.0582,10756.0
2017-01-03 15:20:00,57.8,57.89,57.79,57.89,16872.0,40.0513,40.1137,40.0444,40.1137,16872.0
2017-01-03 15:25:00,57.9,57.93,57.74,57.77,27315.0,40.1206,40.1414,40.0097,40.0305,27315.0
2017-01-03 15:30:00,57.79,57.81,57.74,57.78,17507.0,40.0444,40.0582,40.0097,40.0375,17507.0
2017-01-03 15:35:00,57.79,57.87,57.72,57.86,16154.0,40.0444,40.0998,39.9959,40.0929,16154.0
2017-01-03 15:40:00,57.86,57.87,57.75,57.81,26558.0,40.0929,40.0998,40.0167,40.0582,26558.0
2017-01-03 15:45:00,57.82,58.01,57.81,57.96,70633.0,40.0652,40.1968,40.0582,40.1622,70633.0
2017-01-03 15:50:00,57.94,57.95,57.82,57.86,32463.0,40.1483,40.1553,40.0652,40.0929,32463.0
2017-01-03 15:55:00,57.87,57.98,57.81,57.93,78039.0,40.0998,40.176,40.0582,40.1414,78039.0
2017-01-04 09:30:00,58.04,58.05,57.62,57.92,14886.0,40.2176,40.2245,39.9266,40.1345,14886.0
2017-01-04 09:35:00,58.01,58.01,57.43,57.53,18453.0,40.1968,40.1968,39.7949,39.8642,18453.0
2017-01-04 09:40:00,57.54,57.6,57.46,57.48,23150.0,39.8712,39.9127,39.8157,39.8296,23150.0
2017-01-04 09:45:00,57.56,57.76,57.49,57.63,5300.0,39.885,40.0236,39.8365,39.9335,5300.0
2017-01-04 09:50:00,57.63,57.83,57.58,57.59,28953.0,39.9335,40.0721,39.8989,39.9058,28953.0
2017-01-04 09:55:00,57.55,57.71,57.42,57.71,7940.0,39.8781,39.9889,39.788,39.9889,7940.0
2017-01-04 10:00:00,57.64,57.68,57.52,57.61,11963.0,39.9404,39.9682,39.8573,39.9197,11963.0
2017-01-04 10:05:00,57.62,57.69,57.45,57.47,15398.0,39.9266,39.9751,39.8088,39.8226,15398.0
2017-01-04 10:10:00,57.46,57.47,57.27,57.3,24170.0,39.8157,39.8226,39.6841,39.7048,24170.0
2017-01-04 10:15:00,57.32,57.34,57.23,57.34,12967.0,39.7187,39.7326,39.6563,39.7326,12967.0
2017-01-04 10:20:00,57.34,57.4,57.23,57.26,29343.0,39.7326,39.7741,39.6563,39.6771,29343.0
2017-01-04 10:25:00,57.24,57.33,57.06,57.2,15370.0,39.6633,39.7256,39.5385,39.6356,15370.0
2017-01-04 10:30:00,57.26,57.46,57.24,57.44,7589.0,39.6771,39.8157,39.6633,39.8019,7589.0
2017-01-04 10:35:00,57.44,57.5,57.34,57.43,9169.0,39.8019,39.8434,39.7326,39.7949,9169.0
2017-01-04 10:40:00,57.44,57.45,57.35,57.39,35615.0,39.8019,39.8088,39.7395,39.7672,35615.0
2017-01-04 10:45:00,57.39,57.53,57.35,57.47,19587.0,39.7672,39.8642,39.7395,39.8226,19587.0
2017-01-04 10:50:00,57.48,57.5,57.38,57.39,33289.0,39.8296,39.8434,39.7603,39.7672,33289.0
2017-01-04 10:55:00,57.39,57.78,57.39,57.71,10629.0,39.7672,40.0375,39.7672,39.9889,10629.0
2017-01-04 11:00:00,57.72,57.84,57.52,57.63,17399.0,39.9959,40.079,39.8573,39.9335,17399.0
2017-01-04 11:05:00,57.61,57.65,57.47,57.53,11968.0,39.9197,39.9474,39.8226,39.8642,11968.0
2017-01-04 11:10:00,57.52,57.56,57.44,57.46,9549.0,39.8573,39.885,39.8019,39.8157,9549.0
2017-01-04 11:15:00,57.46,57.5,57.42,57.48,2800.0,39.8157,39.8434,39.788,39.8296,2800.0
2017-01-04 11:20:00,57.49,57.53,57.49,57.49,6600.0,39.8365,39.8642,39.8365,39.8365,6600.0
2017-01-04 11:25:00,57.5,57.71,57.5,57.71,9380.0,39.8434,39.9889,39.8434,39.9889,9380.0
2017-01-04 11:30:00,57.71,57.84,57.67,57.83,12013.0,39.9889,40.079,39.9612,40.0721,12013.0
2017-01-04 11:35:00,57.85,57.86,57.8,57.81,13905.0,40.086,40.0929,40.0513,40.0582,13905.0
2017-01-04 11:40:00,57.83,57.83,57.74,57.77,9000.0,40.0721,40.0721,40.0097,40.0305,9000.0
2017-01-04 11:45:00,57.77,57.83,57.4,57.7,29968.0,40.0305,40.0721,39.7741,39.982,29968.0
2017-01-04 11:50:00,57.71,57.75,57.63,57.63,3000.0,39.9889,40.0167,39.9335,39.9335,3000.0
2017-01-04 11:55:00,57.66,57.76,57.66,57.69,3900.0,39.9543,40.0236,39.9543,39.9751,3900.0
2017-01-04 12:00:00,57.73,57.75,57.64,57.7,11998.0,40.0028,40.0167,39.9404,39.982,11998.0
2017-01-04 12:05:00,57.7,57.72,57.59,57.61,17161.0,39.982,39.9959,39.9058,39.9197,17161.0
2017-01-04 12:10:00,57.63,57.63,57.53,57.57,13155.0,39.9335,39.9335,39.8642,39.8919,13155.0
2017-01-04 12:15:00,57.59,57.64,57.58,57.58,5312.0,39.9058,39.9404,39.8989,39.8989,5312.0
2017-01-04 12:20:00,57.58,57.58,57.52,57.54,4850.0,39.8989,39.8989,39.8573,39.8712,4850.0
2017-01-04 12:25:00,57.58,57.59,57.5,57.53,7686.0,39.8989,39.9058,39.8434,39.8642,7686.0
2017-01-04 12:30:00,57.52,57.57,57.49,57.5,7123.0,39.8573,39.8919,39.8365,39.8434,7123.0
2017-01-04 12:35:00,57.52,57.61,57.51,57.56,16071.0,39.8573,39.9197,39.8504,39.885,16071.0
2017-01-04 12:40:00,57.57,57.7,57.57,57.7,41011.0,39.8919,39.982,39.8919,39.982,41011.0
2017-01-04 12:45:00,57.7,57.81,57.67,57.73,14500.0,39.982,40.0582,39.9612,40.0028,14500.0
2017-01-04 12:50:00,57.7,57.76,57.66,57.69,15769.0,39.982,40.0236,39.9543,39.9751,15769.0
2017-01-04 12:55:00,57.72,57.9,57.71,57.88,13928.0,39.9959,40.1206,39.9889,40.1067,13928.0
2017-01-04 13:00:00,57.88,57.97,57.87,57.96,11092.0,40.1067,40.1691,40.0998,40.1622,11092.0
2017-01-04 13:05:00,57.94,58.05,57.88,58.03,28785.0,40.1483,40.2245,40.1067,40.2107,28785.0
2017-01-04 13:10:00,58.02,58.06,57.99,58.0,3755.0,40.2038,40.2315,40.183,40.1899,3755.0
2017-01-04 13:15:00,57.98,57.98,57.9,57.98,11056.0,40.176,40.176,40.1206,40.176,11056.0
2017-01-04 13:20:00,58.0,58.0,57.9,57.9,2514.0,40.1899,40.1899,40.1206,40.1206,2514.0
2017-01-04 13:25:00,57.91,57.91,57.82,57.87,8352.0,40.1275,40.1275,40.0652,40.0998,8352.0
2017-01-04 13:30:00,57.86,57.93,57.86,57.92,7109.0,40.0929,40.1414,40.0929,40.1345,7109.0
2017-01-04 13:35:00,57.91,57.94,57.88,57.88,5088.0,40.1275,40.1483,40.1067,40.1067,5088.0
2017-01-04 13:40:00,57.85,57.9,57.82,57.9,2697.0,40.086,40.1206,40.0652,40.1206,2697.0
2017-01-04 13:45:00,57.89,57.89,57.73,57.73,12584.0,40.1137,40.1137,40.0028,40.0028,12584.0
2017-01-04 13:50:00,57.75,57.75,57.69,57.73,8751.0,40.0167,40.0167,39.9751,40.0028,8751.0
2017-01-04 13:55:00,57.72,57.77,57.69,57.77,4100.0,39.9959,40.0305,39.9751,40.0305,4100.0
2017-01-04 14:00:00,57.79,57.83,57.73,57.74,8701.0,40.0444,40.0721,40.0028,40.0097,8701.0
2017-01-04 14:05:00,57.75,57.82,57.74,57.79,6102.0,40.0167,40.0652,40.0097,40.0444,6102.0
2017-01-04 14:10:00,57.8,57.85,57.78,57.82,8301.0,40.0513,40.086,40.0375,40.0652,8301.0
2017-01-04 14:15:00,57.83,57.85,57.74,57.81,8249.0,40.0721,40.086,40.0097,40.0582,8249.0
2017-01-04 14:20:00,57.85,57.85,57.71,57.71,4162.0,40.086,40.086,39.9889,39.9889,4162.0
2017-01-04 14:25:00,57.71,57.8,57.71,57.79,7210.0,39.9889,40.0513,39.9889,40.0444,7210.0
2017-01-04 14:30:00,57.78,57.88,57.77,57.85,12870.0,40.0375,40.1067,40.0305,40.086,12870.0
2017-01-04 14:35:00,57.85,57.95,57.85,57.91,6771.0,40.086,40.1553,40.086,40.1275,6771.0
2017-01-04 14:40:00,57.93,57.97,57.9,57.97,4237.0,40.1414,40.1691,40.1206,40.1691,4237.0
2017-01-04 14:45:00,57.94,57.96,57.85,57.93,5835.0,40.1483,40.1622,40.086,40.1414,5835.0
2017-01-04 14:50:00,57.96,57.99,57.93,57.97,6827.0,40.1622,40.183,40.1414,40.1691,6827.0
2017-01-04 14:55:00,57.98,57.99,57.94,57.98,4810.0,40.176,40.183,40.1483,40.176,4810.0
2017-01-04 15:00:00,57.99,58.02,57.96,58.01,8387.0,40.183,40.2038,40.1622,40.1968,8387.0
2017-01-04 15:05:00,58.02,58.06,57.95,57.96,14701.0,40.2038,40.2315,40.1553,40.1622,14701.0
2017-01-04 15:10:00,57.96,58.01,57.95,58.0,4224.0,40.1622,40.1968,40.1553,40.1899,4224.0
2017-01-04 15:15:00,58.01,58.08,57.95,58.03,9417.0,40.1968,40.2453,40.1553,40.2107,9417.0
2017-01-04 15:20:00,58.03,58.08,58.01,58.08,5819.0,40.2107,40.2453,40.1968,40.2453,5819.0
2017-01-04 15:25:00,58.06,58.07,58.03,58.07,8484.0,40.2315,40.2384,40.2107,40.2384,8484.0
2017-01-04 15:30:00,58.06,58.06,57.98,57.98,10878.0,40.2315,40.2315,40.176,40.176,10878.0
2017-01-04 15:35:00,57.98,58.16,57.97,58.14,19864.0,40.176,40.3008,40.1691,40.2869,19864.0
2017-01-04 15:40:00,58.15,58.29,58.14,58.27,29152.0,40.2938,40.3908,40.2869,40.377,29152.0
2017-01-04 15:45:00,58.25,58.26,58.05,58.09,27805.0,40.3631,40.3701,40.2245,40.2523,27805.0
2017-01-04 15:50:00,58.08,58.16,58.08,58.14,22533.0,40.2453,40.3008,40.2453,40.2869,22533.0
2017-01-04 15:55:00,58.14,58.27,58.14,58.21,70101.0,40.2869,40.377,40.2869,40.3354,70101.0
2017-01-05 09:30:00,58.49,58.5,58.22,58.49,25696.0,40.5294,40.5364,40.3423,40.5294,25696.0
2017-01-05 09:35:00,58.46,58.99,58.43,58.97,25426.0,40.5086,40.8759,40.4879,40.862,25426.0
2017-01-05 09:40:00,58.89,58.91,58.7,58.75,22432.0,40.8066,40.8205,40.6749,40.7096,22432.0
2017-01-05 09:45:00,58.73,58.91,58.62,58.66,9200.0,40.6957,40.8205,40.6195,40.6472,9200.0
2017-01-05 09:50:00,58.65,58.8,58.58,58.8,25159.0,40.6403,40.7442,40.5918,40.7442,25159.0
2017-01-05 09:55:00,58.73,58.83,58.65,58.79,16487.0,40.6957,40.765,40.6403,40.7373,16487.0
2017-01-05 10:00:00,58.79,58.79,58.67,58.73,15937.0,40.7373,40.7373,40.6542,40.6957,15937.0
2017-01-05 10:05:00,58.72,58.83,58.7,58.82,30022.0,40.6888,40.765,40.6749,40.7581,30022.0
2017-01-05 10:10:00,58.81,58.86,58.78,58.84,29607.0,40.7512,40.7858,40.7304,40.772,29607.0
2017-01-05 10:15:00,58.82,58.82,58.54,58.56,16464.0,40.7581,40.7581,40.5641,40.5779,16464.0
2017-01-05 10:20:00,58.58,58.73,58.57,58.68,8533.0,40.5918,40.6957,40.5849,40.6611,8533.0
2017-01-05 10:25:00,58.69,58.79,58.63,58.69,7777.0,40.668,40.7373,40.6264,40.668,7777.0
2017-01-05 10:30:00,58.65,58.65,58.52,58.55,16488.0,40.6403,40.6403,40.5502,40.571,16488.0
2017-01-05 10:35:00,58.58,58.85,58.58,58.83,28167.0,40.5918,40.7789,40.5918,40.765,28167.0
2017-01-05 10:40:00,58.83,59.12,58.82,59.12,24562.0,40.765,40.966,40.7581,40.966,24562.0
2017-01-05 10:45:00,59.12,59.14,58.99,59.09,18845.0,40.966,40.9798,40.8759,40.9452,18845.0
2017-01-05 10:50:00,59.08,59.1,59.0,59.09,10706.0,40.9383,40.9521,40.8828,40.9452,10706.0
2017-01-05 10:55:00,59.05,59.1,58.98,58.99,9329.0,40.9175,40.9521,40.869,40.8759,9329.0
2017-01-05 11:00:00,58.95,59.05,58.81,58.91,22255.0,40.8482,40.9175,40.7512,40.8205,22255.0
2017-01-05 11:05:00,58.89,58.89,58.73,58.81,20032.0,40.8066,40.8066,40.6957,40.7512,20032.0
2017-01-05 11:10:00,58.84,58.85,58.73,58.73,10847.0,40.772,40.7789,40.6957,40.6957,10847.0
2017-01-05 11:15:00,58.69,58.88,58.69,58.78,9448.0,40.668,40.7997,40.668,40.7304,9448.0
2017-01-05 11:20:00,58.82,58.82,58.61,58.67,16928.0,40.7581,40.7581,40.6126,40.6542,16928.0
2017-01-05 11:25:00,58.69,58.75,58.5,58.5,3724.0,40.668,40.7096,40.5364,40.5364,3724.0
2017-01-05 11:30:00,58.5,58.53,58.41,58.49,5246.0,40.5364,40.5572,40.474,40.5294,5246.0
2017-01-05 11:35:00,58.5,58.55,58.37,58.4,6200.0,40.5364,40.571,40.4463,40.4671,6200.0
2017-01-05 11:40:00,58.42,58.42,58.19,58.27,6899.0,40.4809,40.4809,40.3216,40.377,6899.0
2017-01-05 11:45:00,58.26,58.46,58.24,58.45,23464.0,40.3701,40.5086,40.3562,40.5017,23464.0
2017-01-05 11:50:00,58.45,58.47,58.38,58.46,23424.0,40.5017,40.5156,40.4532,40.5086,23424.0
2017-01-05 11:55:00,58.45,58.56,58.45,58.53,7688.0,40.5017,40.5779,40.5017,40.5572,7688.0
2017-01-05 12:00:00,58.52,58.53,58.4,58.41,18915.0,40.5502,40.5572,40.4671,40.474,18915.0
2017-01-05 12:05:00,58.41,58.46,58.33,58.46,9353.0,40.474,40.5086,40.4186,40.5086,9353.0
2017-01-05 12:10:00,58.43,58.52,58.4,58.52,9350.0,40.4879,40.5502,40.4671,40.5502,9350.0
2017-01-05 12:15:00,58.54,58.69,58.53,58.69,6895.0,40.5641,40.668,40.5572,40.668,6895.0
2017-01-05 12:20:00,58.68,58.69,58.57,58.68,4600.0,40.6611,40.668,40.5849,40.6611,4600.0
2017-01-05 12:25:00,58.72,58.79,58.71,58.78,3025.0,40.6888,40.7373,40.6819,40.7304,3025.0
2017-01-05 12:30:00,58.77,58.77,58.63,58.63,38999.0,40.7235,40.7235,40.6264,40.6264,38999.0
2017-01-05 12:35:00,58.64,58.83,58.64,58.74,21390.0,40.6334,40.765,40.6334,40.7027,21390.0
2017-01-05 12:40:00,58.77,58.89,58.74,58.74,13100.0,40.7235,40.8066,40.7027,40.7027,13100.0
2017-01-05 12:45:00,58.72,58.84,58.69,58.84,13844.0,40.6888,40.772,40.668,40.772,13844.0
2017-01-05 12:50:00,58.84,59.0,58.84,58.98,12750.0,40.772,40.8828,40.772,40.869,12750.0
2017-01-05 12:55:00,59.0,59.05,58.92,58.92,15100.0,40.8828,40.9175,40.8274,40.8274,15100.0
2017-01-05 13:00:00,58.93,58.94,58.83,58.91,4207.0,40.8343,40.8413,40.765,40.8205,4207.0
2017-01-05 13:05:00,58.87,58.9,58.85,58.87,1300.0,40.7927,40.8135,40.7789,40.7927,1300.0
2017-01-05 13:10:00,58.89,58.91,58.8,58.81,16337.0,40.8066,40.8205,40.7442,40.7512,16337.0
2017-01-05 13:15:00,58.87,58.87,58.8,58.85,6865.0,40.7927,40.7927,40.7442,40.7789,6865.0
2017-01-05 13:20:00,58.86,58.87,58.79,58.87,8954.0,40.7858,40.7927,40.7373,40.7927,8954.0
2017-01-05 13:25:00,58.8,58.86,58.74,58.75,7858.0,40.7442,40.7858,40.7027,40.7096,7858.0
2017-01-05 13:30:00,58.73,58.74,58.6,58.61,14040.0,40.6957,40.7027,40.6057,40.6126,14040.0
2017-01-05 13:35:00,58.61,58.62,58.54,58.6,6400.0,40.6126,40.6195,40.5641,40.6057,6400.0
2017-01-05 13:40:00,58.6,58.61,58.55,58.56,8586.0,40.6057,40.6126,40.571,40.5779,8586.0
2017-01-05 13:45:00,58.53,58.68,58.5,58.67,6900.0,40.5572,40.6611,40.5364,40.6542,6900.0
2017-01-05 13:50:00,58.71,58.8,58.68,58.8,4200.0,40.6819,40.7442,40.6611,40.7442,4200.0
2017-01-05 13:55:00,58.81,58.99,58.81,58.93,22014.0,40.7512,40.8759,40.7512,40.8343,22014.0
2017-01-05 14:00:00,58.94,59.0,58.92,59.0,19553.0,40.8413,40.8828,40.8274,40.8828,19553.0
2017-01-05 14:05:00,58.98,58.99,58.86,58.89,36163.0,40.869,40.8759,40.7858,40.8066,36163.0
2017-01-05 14:10:00,58.85,59.0,58.84,58.93,9174.0,40.7789,40.8828,40.772,40.8343,9174.0
2017-01-05 14:15:00,58.92,58.98,58.88,58.88,8313.0,40.8274,40.869,40.7997,40.7997,8313.0
2017-01-05 14:20:00,58.9,58.91,58.87,58.89,4000.0,40.8135,40.8205,40.7927,40.8066,4000.0
2017-01-05 14:25:00,58.9,58.91,58.83,58.87,2747.0,40.8135,40.8205,40.765,40.7927,2747.0
2017-01-05 14:30:00,58.86,58.94,58.83,58.83,6412.0,40.7858,40.8413,40.765,40.765,6412.0
2017-01-05 14:35:00,58.85,58.91,58.83,58.9,6030.0,40.7789,40.8205,40.765,40.8135,6030.0
2017-01-05 14:40:00,58.9,58.92,58.88,58.9,8462.0,40.8135,40.8274,40.7997,40.8135,8462.0
2017-01-05 14:45:00,58.89,58.89,58.82,58.88,16455.0,40.8066,40.8066,40.7581,40.7997,16455.0
2017-01-05 14:50:00,58.88,58.94,58.86,58.91,11732.0,40.7997,40.8413,40.7858,40.8205,11732.0
2017-01-05 14:55:00,58.93,58.96,58.88,58.96,18816.0,40.8343,40.8551,40.7997,40.8551,18816.0
2017-01-05 15:00:00,58.95,58.98,58.88,58.98,7402.0,40.8482,40.869,40.7997,40.869,7402.0
2017-01-05 15:05:00,58.98,58.99,58.92,58.99,8852.0,40.869,40.8759,40.8274,40.8759,8852.0
2017-01-05 15:10:00,58.99,59.01,58.89,58.92,14909.0,40.8759,40.8898,40.8066,40.8274,14909.0
2017-01-05 15:15:00,58.91,59.0,58.91,58.96,6124.0,40.8205,40.8828,40.8205,40.8551,6124.0
2017-01-05 15:20:00,58.97,58.99,58.95,58.97,7702.0,40.862,40.8759,40.8482,40.862,7702.0
2017-01-05 15:25:00,58.99,59.0,58.94,58.97,11265.0,40.8759,40.8828,40.8413,40.862,11265.0
2017-01-05 15:30:00,58.96,59.02,58.96,59.0,21272.0,40.8551,40.8967,40.8551,40.8828,21272.0
2017-01-05 15:35:00,59.01,59.03,58.96,58.98,15764.0,40.8898,40.9036,40.8551,40.869,15764.0
2017-01-05 15:40:00,58.99,58.99,58.91,58.91,16962.0,40.8759,40.8759,40.8205,40.8205,16962.0
2017-01-05 15:45:00,58.91,58.91,58.85,58.87,17974.0,40.8205,40.8205,40.7789,40.7927,17974.0
2017-01-05 15:50:00,58.87,58.94,58.86,58.93,27404.0,40.7927,40.8413,40.7858,40.8343,27404.0
2017-01-05 15:55:00,58.93,59.04,58.9,58.99,72975.0,40.8343,40.9105,40.8135,40.8759,72975.0
2017-01-06 09:30:00,59.09,59.22,58.87,58.94,31175.0,40.9452,41.0353,40.7927,40.8413,31175.0
2017-01-06 09:35:00,59.01,59.01,58.83,58.92,16451.0,40.8898,40.8898,40.765,40.8274,16451.0
2017-01-06 09:40:00,58.93,59.1,58.92,59.05,10173.0,40.8343,40.9521,40.8274,40.9175,10173.0
2017-01-06 09:45:00,59.03,59.19,59.02,59.18,19111.0,40.9036,41.0145,40.8967,41.0076,19111.0
2017-01-06 09:50:00,59.17,59.32,59.15,59.2,20203.0,41.0006,41.1046,40.9868,41.0214,20203.0
2017-01-06 09:55:00,59.21,59.27,59.07,59.21,7998.0,41.0283,41.0699,40.9313,41.0283,7998.0
2017-01-06 10:00:00,59.19,59.21,58.92,59.08,11200.0,41.0145,41.0283,40.8274,40.9383,11200.0
2017-01-06 10:05:00,59.07,59.28,59.06,59.2,14930.0,40.9313,41.0768,40.9244,41.0214,14930.0
2017-01-06 10:10:00,59.2,59.23,59.06,59.11,8680.0,41.0214,41.0422,40.9244,40.9591,8680.0
2017-01-06 10:15:00,59.1,59.12,58.98,59.05,16428.0,40.9521,40.966,40.869,40.9175,16428.0
2017-01-06 10:20:00,59.03,59.08,58.97,59.05,12559.0,40.9036,40.9383,40.862,40.9175,12559.0
2017-01-06 10:25:00,59.05,59.09,58.89,58.92,27024.0,40.9175,40.9452,40.8066,40.8274,27024.0
2017-01-06 10:30:00,58.92,58.97,58.78,58.86,11394.0,40.8274,40.862,40.7304,40.7858,11394.0
2017-01-06 10:35:00,58.83,58.92,58.76,58.88,11850.0,40.765,40.8274,40.7165,40.7997,11850.0
2017-01-06 10:40:00,58.88,59.05,58.87,59.05,9533.0,40.7997,40.9175,40.7927,40.9175,9533.0
2017-01-06 10:45:00,59.03,59.13,59.03,59.11,10319.0,40.9036,40.9729,40.9036,40.9591,10319.0
2017-01-06 10:50:00,59.13,59.36,59.11,59.34,16703.0,40.9729,41.1323,40.9591,41.1184,16703.0
2017-01-06 10:55:00,59.36,59.39,59.16,59.16,22058.0,41.1323,41.1531,40.9937,40.9937,22058.0
2017-01-06 11:00:00,59.16,59.33,59.16,59.33,9339.0,40.9937,41.1115,40.9937,41.1115,9339.0
2017-01-06 11:05:00,59.31,59.39,59.26,59.3,46171.0,41.0976,41.1531,41.063,41.0907,46171.0
2017-01-06 11:10:00,59.3,59.45,59.28,59.45,14084.0,41.0907,41.1946,41.0768,41.1946,14084.0
2017-01-06 11:15:00,59.44,59.45,59.23,59.23,16632.0,41.1877,41.1946,41.0422,41.0422,16632.0
2017-01-06 11:20:00,59.21,59.26,59.18,59.25,13832.0,41.0283,41.063,41.0076,41.0561,13832.0
2017-01-06 11:25:00,59.24,59.35,59.21,59.35,24972.0,41.0491,41.1254,41.0283,41.1254,24972.0
2017-01-06 11:30:00,59.37,59.55,59.37,59.55,14346.0,41.1392,41.2639,41.1392,41.2639,14346.0
2017-01-06 11:35:00,59.52,59.54,59.36,59.43,25229.0,41.2432,41.257,41.1323,41.1808,25229.0
2017-01-06 11:40:00,59.44,59.44,59.33,59.4,19851.0,41.1877,41.1877,41.1115,41.16,19851.0
2017-01-06 11:45:00,59.37,59.54,59.37,59.51,30821.0,41.1392,41.257,41.1392,41.2362,30821.0
2017-01-06 11:50:00,59.5,59.5,59.41,59.43,14584.0,41.2293,41.2293,41.1669,41.1808,14584.0
2017-01-06 11:55:00,59.43,59.46,59.37,59.38,11666.0,41.1808,41.2016,41.1392,41.1461,11666.0
2017-01-06 12:00:00,59.38,59.44,59.37,59.41,9675.0,41.1461,41.1877,41.1392,41.1669,9675.0
2017-01-06 12:05:00,59.4,59.42,59.35,59.42,18095.0,41.16,41.1739,41.1254,41.1739,18095.0
2017-01-06 12:10:00,59.43,59.5,59.4,59.48,12227.0,41.1808,41.2293,41.16,41.2154,12227.0
2017-01-06 12:15:00,59.5,59.62,59.49,59.59,17483.0,41.2293,41.3124,41.2224,41.2917,17483.0
2017-01-06 12:20:00,59.61,59.63,59.53,59.57,15463.0,41.3055,41.3194,41.2501,41.2778,15463.0
2017-01-06 12:25:00,59.57,59.59,59.51,59.59,13355.0,41.2778,41.2917,41.2362,41.2917,13355.0
2017-01-06 12:30:00,59.6,59.71,59.6,59.62,14438.0,41.2986,41.3748,41.2986,41.3124,14438.0
2017-01-06 12:35:00,59.61,59.63,59.49,59.57,10216.0,41.3055,41.3194,41.2224,41.2778,10216.0
2017-01-06 12:40:00,59.57,59.68,59.56,59.59,8201.0,41.2778,41.354,41.2709,41.2917,8201.0
2017-01-06 12:45:00,59.58,59.6,59.53,59.58,4553.0,41.2847,41.2986,41.2501,41.2847,4553.0
2017-01-06 12:50:00,59.6,59.61,59.56,59.56,12878.0,41.2986,41.3055,41.2709,41.2709,12878.0
2017-01-06 12:55:00,59.57,59.6,59.56,59.57,7869.0,41.2778,41.2986,41.2709,41.2778,7869.0
2017-01-06 13:00:00,59.56,59.56,59.5,59.55,8798.0,41.2709,41.2709,41.2293,41.2639,8798.0
2017-01-06 13:05:00,59.56,59.68,59.56,59.68,14949.0,41.2709,41.354,41.2709,41.354,14949.0
2017-01-06 13:10:00,59.67,59.67,59.57,59.61,12246.0,41.3471,41.3471,41.2778,41.3055,12246.0
2017-01-06 13:15:00,59.63,59.7,59.62,59.7,8509.0,41.3194,41.3679,41.3124,41.3679,8509.0
2017-01-06 13:20:00,59.7,59.88,59.69,59.87,68997.0,41.3679,41.4926,41.3609,41.4857,68997.0
2017-01-06 13:25:00,59.88,59.97,59.88,59.93,53964.0,41.4926,41.555,41.4926,41.5273,53964.0
2017-01-06 13:30:00,59.91,59.91,59.78,59.86,13962.0,41.5134,41.5134,41.4233,41.4787,13962.0
2017-01-06 13:35:00,59.83,59.95,59.8,59.94,14294.0,41.458,41.5411,41.4372,41.5342,14294.0
2017-01-06 13:40:00,59.94,59.96,59.87,59.89,9705.0,41.5342,41.548,41.4857,41.4995,9705.0
2017-01-06 13:45:00,59.88,59.9,59.8,59.86,7525.0,41.4926,41.5065,41.4372,41.4787,7525.0
2017-01-06 13:50:00,59.84,59.87,59.65,59.65,12954.0,41.4649,41.4857,41.3332,41.3332,12954.0
2017-01-06 13:55:00,59.66,59.71,59.63,59.65,12124.0,41.3402,41.3748,41.3194,41.3332,12124.0
2017-01-06 14:00:00,59.64,59.64,59.59,59.61,12030.0,41.3263,41.3263,41.2917,41.3055,12030.0
2017-01-06 14:05:00,59.6,59.68,59.59,59.59,11345.0,41.2986,41.354,41.2917,41.2917,11345.0
2017-01-06 14:10:00,59.59,59.59,59.49,59.5,9440.0,41.2917,41.2917,41.2224,41.2293,9440.0
2017-01-06 14:15:00,59.51,59.58,59.5,59.57,11563.0,41.2362,41.2847,41.2293,41.2778,11563.0
2017-01-06 14:20:00,59.56,59.56,59.44,59.44,9840.0,41.2709,41.2709,41.1877,41.1877,9840.0
2017-01-06 14:25:00,59.46,59.46,59.36,59.4,18839.0,41.2016,41.2016,41.1323,41.16,18839.0
2017-01-06 14:30:00,59.39,59.56,59.35,59.56,17212.0,41.1531,41.2709,41.1254,41.2709,17212.0
2017-01-06 14:35:00,59.56,59.64,59.55,59.58,16312.0,41.2709,41.3263,41.2639,41.2847,16312.0
2017-01-06 14:40:00,59.58,59.6,59.49,59.54,12025.0,41.2847,41.2986,41.2224,41.257,12025.0
2017-01-06 14:45:00,59.54,59.55,59.52,59.52,18233.0,41.257,41.2639,41.2432,41.2432,18233.0
2017-01-06 14:50:00,59.52,59.52,59.37,59.42,55916.0,41.2432,41.2432,41.1392,41.1739,55916.0
2017-01-06 14:55:00,59.42,59.43,59.34,59.39,16697.0,41.1739,41.1808,41.1184,41.1531,16697.0
2017-01-06 15:00:00,59.4,59.5,59.4,59.46,15126.0,41.16,41.2293,41.16,41.2016,15126.0
2017-01-06 15:05:00,59.46,59.46,59.36,59.38,36438.0,41.2016,41.2016,41.1323,41.1461,36438.0
2017-01-06 15:10:00,59.39,59.41,59.35,59.39,11704.0,41.1531,41.1669,41.1254,41.1531,11704.0
2017-01-06 15:15:00,59.38,59.4,59.23,59.29,22196.0,41.1461,41.16,41.0422,41.0838,22196.0
2017-01-06 15:20:00,59.35,59.39,59.31,59.36,10779.0,41.1254,41.1531,41.0976,41.1323,10779.0
2017-01-06 15:25:00,59.36,59.37,59.27,59.27,17290.0,41.1323,41.1392,41.0699,41.0699,17290.0
2017-01-06 15:30:00,59.28,59.3,59.24,59.29,23944.0,41.0768,41.0907,41.0491,41.0838,23944.0
2017-01-06 15:35:00,59.3,59.31,59.28,59.31,16345.0,41.0907,41.0976,41.0768,41.0976,16345.0
2017-01-06 15:40:00,59.32,59.41,59.3,59.4,22270.0,41.1046,41.1669,41.0907,41.16,22270.0
2017-01-06 15:45:00,59.4,59.43,59.38,59.43,29602.0,41.16,41.1808,41.1461,41.1808,29602.0
2017-01-06 15:50:00,59.43,59.43,59.35,59.38,41937.0,41.1808,41.1808,41.1254,41.1461,41937.0
2017-01-06 15:55:00,59.39,59.47,59.37,59.41,102856.0,41.1531,41.2085,41.1392,41.1669,102856.0
2017-01-09 09:30:00,58.85,59.65,58.81,59.3,47821.0,40.7789,41.3332,40.7512,41.0907,47821.0
2017-01-09 09:35:00,59.32,59.32,58.92,59.1,35886.0,41.1046,41.1046,40.8274,40.9521,35886.0
2017-01-09 09:40:00,59.07,59.07,58.65,58.79,23247.0,40.9313,40.9313,40.6403,40.7373,23247.0
2017-01-09 09:45:00,58.71,58.96,58.6,58.73,30049.0,40.6819,40.8551,40.6057,40.6957,30049.0
2017-01-09 09:50:00,58.71,58.97,58.66,58.97,10050.0,40.6819,40.862,40.6472,40.862,10050.0
2017-01-09 09:55:00,58.97,59.29,58.93,59.12,11549.0,40.862,41.0838,40.8343,40.966,11549.0
2017-01-09 10:00:00,59.06,59.21,58.99,58.99,7700.0,40.9244,41.0283,40.8759,40.8759,7700.0
2017-01-09 10:05:00,59.03,59.09,58.92,59.04,9535.0,40.9036,40.9452,40.8274,40.9105,9535.0
2017-01-09 10:10:00,59.0,59.06,58.92,58.92,13513.0,40.8828,40.9244,40.8274,40.8274,13513.0
2017-01-09 10:15:00,58.89,58.96,58.8,58.82,11329.0,40.8066,40.8551,40.7442,40.7581,11329.0
2017-01-09 10:20:00,58.84,58.98,58.84,58.98,8213.0,40.772,40.869,40.772,40.869,8213.0
2017-01-09 10:25:00,58.96,59.0,58.83,58.91,6608.0,40.8551,40.8828,40.765,40.8205,6608.0
2017-01-09 10:30:00,58.91,59.13,58.9,59.1,15978.0,40.8205,40.9729,40.8135,40.9521,15978.0
2017-01-09 10:35:00,59.08,59.2,58.98,59.18,62681.0,40.9383,41.0214,40.869,41.0076,62681.0
2017-01-09 10:40:00,59.16,59.17,58.96,59.05,20790.0,40.9937,41.0006,40.8551,40.9175,20790.0
2017-01-09 10:45:00,59.08,59.15,59.02,59.11,10995.0,40.9383,40.9868,40.8967,40.9591,10995.0
2017-01-09 10:50:00,59.16,59.35,59.12,59.33,17870.0,40.9937,41.1254,40.966,41.1115,17870.0
2017-01-09 10:55:00,59.33,59.5,59.32,59.5,32275.0,41.1115,41.2293,41.1046,41.2293,32275.0
2017-01-09 11:00:00,59.49,59.56,59.42,59.43,25244.0,41.2224,41.2709,41.1739,41.1808,25244.0
2017-01-09 11:05:00,59.38,59.64,59.38,59.58,17617.0,41.1461,41.3263,41.1461,41.2847,17617.0
2017-01-09 11:10:00,59.57,59.58,59.42,59.55,14713.0,41.2778,41.2847,41.1739,41.2639,14713.0
2017-01-09 11:15:00,59.55,59.62,59.55,59.57,14444.0,41.2639,41.3124,41.2639,41.2778,14444.0
2017-01-09 11:20:00,59.56,59.59,59.47,59.59,47635.0,41.2709,41.2917,41.2085,41.2917,47635.0
2017-01-09 11:25:00,59.58,59.68,59.52,59.66,18422.0,41.2847,41.354,41.2432,41.3402,18422.0
2017-01-09 11:30:00,59.67,59.67,59.49,59.5,19012.0,41.3471,41.3471,41.2224,41.2293,19012.0
2017-01-09 11:35:00,59.51,59.58,59.49,59.57,6475.0,41.2362,41.2847,41.2224,41.2778,6475.0
2017-01-09 11:40:00,59.57,59.59,59.49,59.57,22920.0,41.2778,41.2917,41.2224,41.2778,22920.0
2017-01-09 11:45:00,59.58,59.63,59.56,59.61,7112.0,41.2847,41.3194,41.2709,41.3055,7112.0
2017-01-09 11:50:00,59.59,59.62,59.54,59.55,15452.0,41.2917,41.3124,41.257,41.2639,15452.0
2017-01-09 11:55:00,59.58,59.71,59.57,59.71,11363.0,41.2847,41.3748,41.2778,41.3748,11363.0
2017-01-09 12:00:00,59.71,59.74,59.57,59.73,105361.0,41.3748,41.3956,41.2778,41.3887,105361.0
2017-01-09 12:05:00,59.74,59.78,59.68,59.77,70756.0,41.3956,41.4233,41.354,41.4164,70756.0
2017-01-09 12:10:00,59.79,59.86,59.66,59.77,41381.0,41.4302,41.4787,41.3402,41.4164,41381.0
2017-01-09 12:15:00,59.76,59.86,59.69,59.77,46407.0,41.4095,41.4787,41.3609,41.4164,46407.0
2017-01-09 12:20:00,59.77,59.84,59.67,59.69,60762.0,41.4164,41.4649,41.3471,41.3609,60762.0
2017-01-09 12:25:00,59.69,59.83,59.66,59.77,62724.0,41.3609,41.458,41.3402,41.4164,62724.0
2017-01-09 12:30:00,59.77,59.79,59.69,59.77,11076.0,41.4164,41.4302,41.3609,41.4164,11076.0
2017-01-09 12:35:00,59.76,59.82,59.72,59.78,9506.0,41.4095,41.451,41.3817,41.4233,9506.0
2017-01-09 12:40:00,59.78,59.86,59.77,59.86,16154.0,41.4233,41.4787,41.4164,41.4787,16154.0
2017-01-09 12:45:00,59.85,59.92,59.75,59.8,20373.0,41.4718,41.5203,41.4025,41.4372,20373.0
2017-01-09 12:50:00,59.81,59.82,59.7,59.75,8369.0,41.4441,41.451,41.3679,41.4025,8369.0
2017-01-09 12:55:00,59.74,59.76,59.65,59.73,37512.0,41.3956,41.4095,41.3332,41.3887,37512.0
2017-01-09 13:00:00,59.68,59.71,59.55,59.56,82473.0,41.354,41.3748,41.2639,41.2709,82473.0
2017-01-09 13:05:00,59.58,59.58,59.48,59.54,57057.0,41.2847,41.2847,41.2154,41.257,57057.0
2017-01-09 13:10:00,59.52,59.55,59.44,59.46,13900.0,41.2432,41.2639,41.1877,41.2016,13900.0
2017-01-09 13:15:00,59.41,59.45,59.35,59.45,7206.0,41.1669,41.1946,41.1254,41.1946,7206.0
2017-01-09 13:20:00,59.46,59.46,59.27,59.37,13205.0,41.2016,41.2016,41.0699,41.1392,13205.0
2017-01-09 13:25:00,59.35,59.35,59.24,59.29,17730.0,41.1254,41.1254,41.0491,41.0838,17730.0
2017-01-09 13:30:00,59.29,59.29,59.19,59.19,3610.0,41.0838,41.0838,41.0145,41.0145,3610.0
2017-01-09 13:35:00,59.23,59.23,59.13,59.16,7269.0,41.0422,41.0422,40.9729,40.9937,7269.0
2017-01-09 13:40:00,59.17,59.29,59.17,59.18,11426.0,41.0006,41.0838,41.0006,41.0076,11426.0
2017-01-09 13:45:00,59.16,59.24,59.13,59.18,12368.0,40.9937,41.0491,40.9729,41.0076,12368.0
2017-01-09 13:50:00,59.15,59.18,59.08,59.15,9737.0,40.9868,41.0076,40.9383,40.9868,9737.0
2017-01-09 13:55:00,59.14,59.15,59.05,59.08,24702.0,40.9798,40.9868,40.9175,40.9383,24702.0
2017-01-09 14:00:00,59.09,59.16,59.06,59.16,9256.0,40.9452,40.9937,40.9244,40.9937,9256.0
2017-01-09 14:05:00,59.17,59.3,59.13,59.3,12638.0,41.0006,41.0907,40.9729,41.0907,12638.0
2017-01-09 14:10:00,59.31,59.31,59.22,59.24,10073.0,41.0976,41.0976,41.0353,41.0491,10073.0
2017-01-09 14:15:00,59.23,59.28,59.21,59.27,10593.0,41.0422,41.0768,41.0283,41.0699,10593.0
2017-01-09 14:20:00,59.26,59.27,59.16,59.18,9808.0,41.063,41.0699,40.9937,41.0076,9808.0
2017-01-09 14:25:00,59.19,59.22,59.14,59.16,7851.0,41.0145,41.0353,40.9798,40.9937,7851.0
2017-01-09 14:30:00,59.16,59.21,59.13,59.16,10779.0,40.9937,41.0283,40.9729,40.9937,10779.0
2017-01-09 14:35:00,59.15,59.15,59.01,59.01,16865.0,40.9868,40.9868,40.8898,40.8898,16865.0
2017-01-09 14:40:00,59.01,59.01,58.73,58.9,45285.0,40.8898,40.8898,40.6957,40.8135,45285.0
2017-01-09 14:45:00,58.88,58.9,58.85,58.88,21721.0,40.7997,40.8135,40.7789,40.7997,21721.0
2017-01-09 14:50:00,58.9,58.9,58.81,58.83,29614.0,40.8135,40.8135,40.7512,40.765,29614.0
2017-01-09 14:55:00,58.83,58.86,58.8,58.8,16742.0,40.765,40.7858,40.7442,40.7442,16742.0
2017-01-09 15:00:00,58.8,58.87,58.77,58.79,18719.0,40.7442,40.7927,40.7235,40.7373,18719.0
2017-01-09 15:05:00,58.79,58.81,58.73,58.8,21057.0,40.7373,40.7512,40.6957,40.7442,21057.0
2017-01-09 15:10:00,58.8,58.93,58.79,58.9,26734.0,40.7442,40.8343,40.7373,40.8135,26734.0
2017-01-09 15:15:00,58.86,58.96,58.86,58.92,15110.0,40.7858,40.8551,40.7858,40.8274,15110.0
2017-01-09 15:20:00,58.92,58.95,58.83,58.85,37991.0,40.8274,40.8482,40.765,40.7789,37991.0
2017-01-09 15:25:00,58.85,58.92,58.8,58.84,40494.0,40.7789,40.8274,40.7442,40.772,40494.0
2017-01-09 15:30:00,58.84,58.85,58.82,58.83,26101.0,40.772,40.7789,40.7581,40.765,26101.0
2017-01-09 15:35:00,58.84,58.87,58.8,58.83,47920.0,40.772,40.7927,40.7442,40.765,47920.0
2017-01-09 15:40:00,58.82,58.83,58.77,58.79,53509.0,40.7581,40.765,40.7235,40.7373,53509.0
2017-01-09 15:45:00,58.78,58.79,58.67,58.69,58671.0,40.7304,40.7373,40.6542,40.668,58671.0
2017-01-09 15:50:00,58.7,58.73,58.58,58.6,78488.0,40.6749,40.6957,40.5918,40.6057,78488.0
2017-01-09 15:55:00,58.6,58.62,58.47,58.59,153105.0,40.6057,40.6195,40.5156,40.5987,153105.0
2017-01-10 09:30:00,58.67,58.67,57.86,57.9,41684.0,40.6542,40.6542,40.0929,40.1206,41684.0
2017-01-10 09:35:00,57.91,58.21,57.86,58.14,17133.0,40.1275,40.3354,40.0929,40.2869,17133.0
2017-01-10 09:40:00,58.2,58.52,58.18,58.43,30073.0,40.3285,40.5502,40.3146,40.4879,30073.0
2017-01-10 09:45:00,58.46,58.53,58.19,58.23,25000.0,40.5086,40.5572,40.3216,40.3493,25000.0
2017-01-10 09:50:00,58.2,58.25,57.87,57.89,17461.0,40.3285,40.3631,40.0998,40.1137,17461.0
2017-01-10 09:55:00,57.86,57.97,57.73,57.9,25601.0,40.0929,40.1691,40.0028,40.1206,25601.0
2017-01-10 10:00:00,57.87,58.23,57.86,58.14,39671.0,40.0998,40.3493,40.0929,40.2869,39671.0
2017-01-10 10:05:00,58.19,58.22,58.1,58.17,38576.0,40.3216,40.3423,40.2592,40.3077,38576.0
2017-01-10 10:10:00,58.2,58.22,58.09,58.11,23731.0,40.3285,40.3423,40.2523,40.2661,23731.0
2017-01-10 10:15:00,58.12,58.12,57.86,57.86,12567.0,40.2731,40.2731,40.0929,40.0929,12567.0
2017-01-10 10:20:00,57.85,57.88,57.72,57.84,22863.0,40.086,40.1067,39.9959,40.079,22863.0
2017-01-10 10:25:00,57.85,57.97,57.85,57.88,12950.0,40.086,40.1691,40.086,40.1067,12950.0
2017-01-10 10:30:00,57.89,57.97,57.81,57.88,25997.0,40.1137,40.1691,40.0582,40.1067,25997.0
2017-01-10 10:35:00,57.86,57.87,57.67,57.68,26621.0,40.0929,40.0998,39.9612,39.9682,26621.0
2017-01-10 10:40:00,57.66,57.8,57.66,57.68,31084.0,39.9543,40.0513,39.9543,39.9682,31084.0
2017-01-10 10:45:00,57.67,57.74,57.63,57.68,17655.0,39.9612,40.0097,39.9335,39.9682,17655.0
2017-01-10 10:50:00,57.71,57.97,57.7,57.85,9922.0,39.9889,40.1691,39.982,40.086,9922.0
2017-01-10 10:55:00,57.83,57.85,57.59,57.69,15529.0,40.0721,40.086,39.9058,39.9751,15529.0
2017-01-10 11:00:00,57.7,57.81,57.7,57.76,19442.0,39.982,40.0582,39.982,40.0236,19442.0
2017-01-10 11:05:00,57.75,57.78,57.62,57.64,14038.0,40.0167,40.0375,39.9266,39.9404,14038.0
2017-01-10 11:10:00,57.67,57.82,57.67,57.82,17715.0,39.9612,40.0652,39.9612,40.0652,17715.0
2017-01-10 11:15:00,57.81,57.85,57.64,57.7,15603.0,40.0582,40.086,39.9404,39.982,15603.0
2017-01-10 11:20:00,57.7,57.7,57.5,57.5,17834.0,39.982,39.982,39.8434,39.8434,17834.0
2017-01-10 11:25:00,57.53,57.53,57.41,57.43,29654.0,39.8642,39.8642,39.7811,39.7949,29654.0
2017-01-10 11:30:00,57.43,57.45,57.37,57.45,25550.0,39.7949,39.8088,39.7534,39.8088,25550.0
2017-01-10 11:35:00,57.43,57.52,57.41,57.41,14905.0,39.7949,39.8573,39.7811,39.7811,14905.0
2017-01-10 11:40:00,57.41,57.42,57.34,57.37,18322.0,39.7811,39.788,39.7326,39.7534,18322.0
2017-01-10 11:45:00,57.4,57.54,57.37,57.51,29998.0,39.7741,39.8712,39.7534,39.8504,29998.0
2017-01-10 11:50:00,57.48,57.5,57.37,57.4,14430.0,39.8296,39.8434,39.7534,39.7741,14430.0
2017-01-10 11:55:00,57.41,57.43,57.3,57.32,16945.0,39.7811,39.7949,39.7048,39.7187,16945.0
2017-01-10 12:00:00,57.3,57.32,57.23,57.26,13462.0,39.7048,39.7187,39.6563,39.6771,13462.0
2017-01-10 12:05:00,57.26,57.36,57.23,57.32,25558.0,39.6771,39.7464,39.6563,39.7187,25558.0
2017-01-10 12:10:00,57.3,57.32,57.23,57.23,4933.0,39.7048,39.7187,39.6563,39.6563,4933.0
2017-01-10 12:15:00,57.25,57.25,57.14,57.19,25184.0,39.6702,39.6702,39.594,39.6286,25184.0
2017-01-10 12:20:00,57.17,57.19,57.06,57.06,15888.0,39.6148,39.6286,39.5385,39.5385,15888.0
2017-01-10 12:25:00,57.09,57.1,57.01,57.09,19796.0,39.5593,39.5663,39.5039,39.5593,19796.0
2017-01-10 12:30:00,57.11,57.15,57.06,57.06,8303.0,39.5732,39.6009,39.5385,39.5385,8303.0
2017-01-10 12:35:00,57.06,57.13,57.0,57.13,36235.0,39.5385,39.5871,39.497,39.5871,36235.0
2017-01-10 12:40:00,57.14,57.2,57.09,57.2,15869.0,39.594,39.6356,39.5593,39.6356,15869.0
2017-01-10 12:45:00,57.2,57.23,57.08,57.09,12781.0,39.6356,39.6563,39.5524,39.5593,12781.0
2017-01-10 12:50:00,57.1,57.11,57.01,57.04,13164.0,39.5663,39.5732,39.5039,39.5247,13164.0
2017-01-10 12:55:00,57.04,57.06,56.92,56.95,18397.0,39.5247,39.5385,39.4415,39.4623,18397.0
2017-01-10 13:00:00,56.97,57.05,56.97,57.0,13047.0,39.4762,39.5316,39.4762,39.497,13047.0
2017-01-10 13:05:00,57.04,57.1,56.97,57.05,13939.0,39.5247,39.5663,39.4762,39.5316,13939.0
2017-01-10 13:10:00,57.06,57.1,56.97,57.1,13256.0,39.5385,39.5663,39.4762,39.5663,13256.0
2017-01-10 13:15:00,57.09,57.09,56.96,56.97,11597.0,39.5593,39.5593,39.4693,39.4762,11597.0
2017-01-10 13:20:00,56.98,57.0,56.82,56.84,14503.0,39.4831,39.497,39.3722,39.3861,14503.0
2017-01-10 13:25:00,56.84,57.08,56.83,57.08,33361.0,39.3861,39.5524,39.3792,39.5524,33361.0
2017-01-10 13:30:00,57.06,57.2,57.03,57.2,12543.0,39.5385,39.6356,39.5178,39.6356,12543.0
2017-01-10 13:35:00,57.2,57.2,57.02,57.12,7594.0,39.6356,39.6356,39.5108,39.5801,7594.0
2017-01-10 13:40:00,57.11,57.13,57.0,57.0,11325.0,39.5732,39.5871,39.497,39.497,11325.0
2017-01-10 13:45:00,56.97,57.0,56.94,56.98,20349.0,39.4762,39.497,39.4554,39.4831,20349.0
2017-01-10 13:50:00,56.97,57.0,56.83,56.85,4700.0,39.4762,39.497,39.3792,39.393,4700.0
2017-01-10 13:55:00,56.88,56.99,56.85,56.89,17272.0,39.4138,39.49,39.393,39.4207,17272.0
2017-01-10 14:00:00,56.91,56.92,56.77,56.82,8008.0,39.4346,39.4415,39.3376,39.3722,8008.0
2017-01-10 14:05:00,56.82,56.84,56.78,56.81,10778.0,39.3722,39.3861,39.3445,39.3653,10778.0
2017-01-10 14:10:00,56.81,56.81,56.74,56.74,8026.0,39.3653,39.3653,39.3168,39.3168,8026.0
2017-01-10 14:15:00,56.73,56.78,56.73,56.76,10107.0,39.3099,39.3445,39.3099,39.3307,10107.0
2017-01-10 14:20:00,56.77,56.86,56.76,56.86,17506.0,39.3376,39.4,39.3307,39.4,17506.0
2017-01-10 14:25:00,56.86,56.92,56.79,56.81,12926.0,39.4,39.4415,39.3515,39.3653,12926.0
2017-01-10 14:30:00,56.81,56.84,56.74,56.76,12570.0,39.3653,39.3861,39.3168,39.3307,12570.0
2017-01-10 14:35:00,56.76,56.78,56.74,56.77,11144.0,39.3307,39.3445,39.3168,39.3376,11144.0
2017-01-10 14:40:00,56.76,56.77,56.72,56.72,10842.0,39.3307,39.3376,39.3029,39.3029,10842.0
2017-01-10 14:45:00,56.72,56.74,56.65,56.67,15387.0,39.3029,39.3168,39.2544,39.2683,15387.0
2017-01-10 14:50:00,56.67,56.77,56.66,56.69,16861.0,39.2683,39.3376,39.2614,39.2822,16861.0
2017-01-10 14:55:00,56.69,56.7,56.65,56.66,10674.0,39.2822,39.2891,39.2544,39.2614,10674.0
2017-01-10 15:00:00,56.68,56.68,56.63,56.64,16643.0,39.2752,39.2752,39.2406,39.2475,16643.0
2017-01-10 15:05:00,56.65,56.73,56.64,56.71,8903.0,39.2544,39.3099,39.2475,39.296,8903.0
2017-01-10 15:10:00,56.74,56.87,56.73,56.87,10800.0,39.3168,39.4069,39.3099,39.4069,10800.0
2017-01-10 15:15:00,56.88,56.89,56.82,56.84,11490.0,39.4138,39.4207,39.3722,39.3861,11490.0
2017-01-10 15:20:00,56.83,56.89,56.81,56.88,13001.0,39.3792,39.4207,39.3653,39.4138,13001.0
2017-01-10 15:25:00,56.88,56.89,56.86,56.88,10817.0,39.4138,39.4207,39.4,39.4138,10817.0
2017-01-10 15:30:00,56.87,56.96,56.85,56.96,24786.0,39.4069,39.4693,39.393,39.4693,24786.0
2017-01-10 15:35:00,56.97,56.97,56.96,56.97,12291.0,39.4762,39.4762,39.4693,39.4762,12291.0
2017-01-10 15:40:00,56.96,57.05,56.96,56.98,37790.0,39.4693,39.5316,39.4693,39.4831,37790.0
2017-01-10 15:45:00,56.99,57.02,56.92,56.93,48740.0,39.49,39.5108,39.4415,39.4485,48740.0
2017-01-10 15:50:00,56.93,56.94,56.82,56.94,53212.0,39.4485,39.4554,39.3722,39.4554,53212.0
2017-01-10 15:55:00,56.96,57.03,56.95,57.02,86784.0,39.4693,39.5178,39.4623,39.5108,86784.0
2017-01-11 09:30:00,57.43,57.43,56.81,57.16,56487.0,39.7949,39.7949,39.3653,39.6078,56487.0
2017-01-11 09:35:00,57.16,57.48,57.16,57.48,14908.0,39.6078,39.8296,39.6078,39.8296,14908.0
2017-01-11 09:40:00,57.48,57.85,57.44,57.85,22101.0,39.8296,40.086,39.8019,40.086,22101.0
2017-01-11 09:45:00,57.82,57.84,57.59,57.6,20426.0,40.0652,40.079,39.9058,39.9127,20426.0
2017-01-11 09:50:00,57.6,57.73,57.55,57.63,20888.0,39.9127,40.0028,39.8781,39.9335,20888.0
2017-01-11 09:55:00,57.62,57.62,57.4,57.44,12608.0,39.9266,39.9266,39.7741,39.8019,12608.0
2017-01-11 10:00:00,57.46,57.65,57.44,57.63,16800.0,39.8157,39.9474,39.8019,39.9335,16800.0
2017-01-11 10:05:00,57.64,57.66,57.41,57.41,13798.0,39.9404,39.9543,39.7811,39.7811,13798.0
2017-01-11 10:10:00,57.38,57.59,57.38,57.5,20624.0,39.7603,39.9058,39.7603,39.8434,20624.0
2017-01-11 10:15:00,57.47,57.49,57.24,57.31,16407.0,39.8226,39.8365,39.6633,39.7118,16407.0
2017-01-11 10:20:00,57.32,57.5,57.31,57.33,10290.0,39.7187,39.8434,39.7118,39.7256,10290.0
2017-01-11 10:25:00,57.32,57.32,57.15,57.23,10808.0,39.7187,39.7187,39.6009,39.6563,10808.0
2017-01-11 10:30:00,57.21,57.21,56.99,57.09,31615.0,39.6425,39.6425,39.49,39.5593,31615.0
2017-01-11 10:35:00,57.09,57.21,57.0,57.13,77003.0,39.5593,39.6425,39.497,39.5871,77003.0
2017-01-11 10:40:00,57.15,57.31,57.03,57.03,18368.0,39.6009,39.7118,39.5178,39.5178,18368.0
2017-01-11 10:45:00,57.04,57.16,56.98,57.15,22963.0,39.5247,39.6078,39.4831,39.6009,22963.0
2017-01-11 10:50:00,57.19,57.29,57.19,57.25,22440.0,39.6286,39.6979,39.6286,39.6702,22440.0
2017-01-11 10:55:00,57.25,57.25,57.08,57.19,23043.0,39.6702,39.6702,39.5524,39.6286,23043.0
2017-01-11 11:00:00,57.2,57.43,57.2,57.39,24013.0,39.6356,39.7949,39.6356,39.7672,24013.0
2017-01-11 11:05:00,57.38,57.43,57.25,57.28,18535.0,39.7603,39.7949,39.6702,39.691,18535.0
2017-01-11 11:10:00,57.3,57.37,57.26,57.26,63432.0,39.7048,39.7534,39.6771,39.6771,63432.0
2017-01-11 11:15:00,57.27,57.33,57.25,57.33,14579.0,39.6841,39.7256,39.6702,39.7256,14579.0
2017-01-11 11:20:00,57.33,57.36,57.23,57.28,25118.0,39.7256,39.7464,39.6563,39.691,25118.0
2017-01-11 11:25:00,57.27,57.31,57.16,57.19,36986.0,39.6841,39.7118,39.6078,39.6286,36986.0
2017-01-11 11:30:00,57.19,57.24,57.05,57.19,27207.0,39.6286,39.6633,39.5316,39.6286,27207.0
2017-01-11 11:35:00,57.18,57.19,57.06,57.13,11382.0,39.6217,39.6286,39.5385,39.5871,11382.0
2017-01-11 11:40:00,57.15,57.3,57.13,57.28,33819.0,39.6009,39.7048,39.5871,39.691,33819.0
2017-01-11 11:45:00,57.28,57.31,57.14,57.17,32448.0,39.691,39.7118,39.594,39.6148,32448.0
2017-01-11 11:50:00,57.19,57.22,57.12,57.2,23854.0,39.6286,39.6494,39.5801,39.6356,23854.0
2017-01-11 11:55:00,57.2,57.42,57.18,57.33,32124.0,39.6356,39.788,39.6217,39.7256,32124.0
2017-01-11 12:00:00,57.34,57.34,57.24,57.33,25221.0,39.7326,39.7326,39.6633,39.7256,25221.0
2017-01-11 12:05:00,57.33,57.36,57.27,57.3,39208.0,39.7256,39.7464,39.6841,39.7048,39208.0
2017-01-11 12:10:00,57.3,57.35,57.26,57.32,32446.0,39.7048,39.7395,39.6771,39.7187,32446.0
2017-01-11 12:15:00,57.34,57.36,57.3,57.32,32371.0,39.7326,39.7464,39.7048,39.7187,32371.0
2017-01-11 12:20:00,57.33,57.38,57.25,57.33,39532.0,39.7256,39.7603,39.6702,39.7256,39532.0
2017-01-11 12:25:00,57.33,57.34,57.27,57.32,5318.0,39.7256,39.7326,39.6841,39.7187,5318.0
2017-01-11 12:30:00,57.33,57.34,57.25,57.26,10891.0,39.7256,39.7326,39.6702,39.6771,10891.0
2017-01-11 12:35:00,57.25,57.34,57.25,57.29,13395.0,39.6702,39.7326,39.6702,39.6979,13395.0
2017-01-11 12:40:00,57.3,57.33,57.28,57.33,9901.0,39.7048,39.7256,39.691,39.7256,9901.0
2017-01-11 12:45:00,57.33,57.33,57.25,57.27,10927.0,39.7256,39.7256,39.6702,39.6841,10927.0
2017-01-11 12:50:00,57.28,57.36,57.26,57.26,14967.0,39.691,39.7464,39.6771,39.6771,14967.0
2017-01-11 12:55:00,57.3,57.33,57.25,57.32,13480.0,39.7048,39.7256,39.6702,39.7187,13480.0
2017-01-11 13:00:00,57.32,57.37,57.31,57.37,13192.0,39.7187,39.7534,39.7118,39.7534,13192.0
2017-01-11 13:05:00,57.35,57.37,57.33,57.35,7606.0,39.7395,39.7534,39.7256,39.7395,7606.0
2017-01-11 13:10:00,57.35,57.36,57.25,57.28,14500.0,39.7395,39.7464,39.6702,39.691,14500.0
2017-01-11 13:15:00,57.25,57.3,57.25,57.3,9966.0,39.6702,39.7048,39.6702,39.7048,9966.0
2017-01-11 13:20:00,57.31,57.35,57.27,57.3,12184.0,39.7118,39.7395,39.6841,39.7048,12184.0
2017-01-11 13:25:00,57.27,57.27,57.17,57.21,15195.0,39.6841,39.6841,39.6148,39.6425,15195.0
2017-01-11 13:30:00,57.2,57.26,57.2,57.25,11111.0,39.6356,39.6771,39.6356,39.6702,11111.0
2017-01-11 13:35:00,57.25,57.31,57.23,57.26,11544.0,39.6702,39.7118,39.6563,39.6771,11544.0
2017-01-11 13:40:00,57.28,57.28,57.22,57.25,11382.0,39.691,39.691,39.6494,39.6702,11382.0
2017-01-11 13:45:00,57.25,57.33,57.24,57.33,8296.0,39.6702,39.7256,39.6633,39.7256,8296.0
2017-01-11 13:50:00,57.34,57.34,57.27,57.27,51912.0,39.7326,39.7326,39.6841,39.6841,51912.0
2017-01-11 13:55:00,57.28,57.43,57.24,57.33,46707.0,39.691,39.7949,39.6633,39.7256,46707.0
2017-01-11 14:00:00,57.35,57.5,57.35,57.39,11699.0,39.7395,39.8434,39.7395,39.7672,11699.0
2017-01-11 14:05:00,57.4,57.52,57.35,57.47,32443.0,39.7741,39.8573,39.7395,39.8226,32443.0
2017-01-11 14:10:00,57.46,57.54,57.43,57.45,30185.0,39.8157,39.8712,39.7949,39.8088,30185.0
2017-01-11 14:15:00,57.46,57.47,57.26,57.29,12041.0,39.8157,39.8226,39.6771,39.6979,12041.0
2017-01-11 14:20:00,57.3,57.37,57.26,57.28,10983.0,39.7048,39.7534,39.6771,39.691,10983.0
2017-01-11 14:25:00,57.28,57.31,57.08,57.08,12975.0,39.691,39.7118,39.5524,39.5524,12975.0
2017-01-11 14:30:00,57.09,57.12,56.97,56.98,26074.0,39.5593,39.5801,39.4762,39.4831,26074.0
2017-01-11 14:35:00,56.98,57.03,56.9,56.96,38256.0,39.4831,39.5178,39.4277,39.4693,38256.0
2017-01-11 14:40:00,56.96,57.0,56.91,57.0,28464.0,39.4693,39.497,39.4346,39.497,28464.0
2017-01-11 14:45:00,57.01,57.14,57.01,57.12,23620.0,39.5039,39.594,39.5039,39.5801,23620.0
2017-01-11 14:50:00,57.1,57.12,57.05,57.12,26354.0,39.5663,39.5801,39.5316,39.5801,26354.0
2017-01-11 14:55:00,57.15,57.24,57.15,57.24,21232.0,39.6009,39.6633,39.6009,39.6633,21232.0
2017-01-11 15:00:00,57.24,57.35,57.21,57.3,37393.0,39.6633,39.7395,39.6425,39.7048,37393.0
2017-01-11 15:05:00,57.3,57.31,57.18,57.2,21400.0,39.7048,39.7118,39.6217,39.6356,21400.0
2017-01-11 15:10:00,57.2,57.22,57.15,57.15,31454.0,39.6356,39.6494,39.6009,39.6009,31454.0
2017-01-11 15:15:00,57.16,57.17,57.07,57.09,20590.0,39.6078,39.6148,39.5455,39.5593,20590.0
2017-01-11 15:20:00,57.1,57.21,57.0,57.19,24453.0,39.5663,39.6425,39.497,39.6286,24453.0
2017-01-11 15:25:00,57.18,57.22,57.16,57.2,16594.0,39.6217,39.6494,39.6078,39.6356,16594.0
2017-01-11 15:30:00,57.19,57.23,57.16,57.17,20685.0,39.6286,39.6563,39.6078,39.6148,20685.0
2017-01-11 15:35:00,57.16,57.3,57.16,57.28,37441.0,39.6078,39.7048,39.6078,39.691,37441.0
2017-01-11 15:40:00,57.27,57.29,57.24,57.26,60506.0,39.6841,39.6979,39.6633,39.6771,60506.0
2017-01-11 15:45:00,57.26,57.43,57.26,57.43,62647.0,39.6771,39.7949,39.6771,39.7949,62647.0
2017-01-11 15:50:00,57.42,57.45,57.34,57.34,69847.0,39.788,39.8088,39.7326,39.7326,69847.0
2017-01-11 15:55:00,57.34,57.42,57.33,57.42,134025.0,39.7326,39.788,39.7256,39.788,134025.0
2017-01-12 09:30:00,57.76,58.64,57.76,58.51,47332.0,40.0236,40.6334,40.0236,40.5433,47332.0
2017-01-12 09:35:00,58.56,58.58,57.9,57.94,9697.0,40.5779,40.5918,40.1206,40.1483,9697.0
2017-01-12 09:40:00,57.92,57.99,57.66,57.69,12011.0,40.1345,40.183,39.9543,39.9751,12011.0
2017-01-12 09:45:00,57.72,57.8,57.43,57.44,17300.0,39.9959,40.0513,39.7949,39.8019,17300.0
2017-01-12 09:50:00,57.46,57.54,57.46,57.54,9632.0,39.8157,39.8712,39.8157,39.8712,9632.0
2017-01-12 09:55:00,57.5,57.5,57.23,57.28,40399.0,39.8434,39.8434,39.6563,39.691,40399.0
2017-01-12 10:00:00,57.29,57.34,57.12,57.14,11802.0,39.6979,39.7326,39.5801,39.594,11802.0
2017-01-12 10:05:00,57.14,57.14,56.84,56.86,14700.0,39.594,39.594,39.3861,39.4,14700.0
2017-01-12 10:10:00,56.84,57.04,56.83,57.02,16998.0,39.3861,39.5247,39.3792,39.5108,16998.0
2017-01-12 10:15:00,57.03,57.05,56.9,56.98,15320.0,39.5178,39.5316,39.4277,39.4831,15320.0
2017-01-12 10:20:00,56.98,57.07,56.94,57.05,8100.0,39.4831,39.5455,39.4554,39.5316,8100.0
2017-01-12 10:25:00,57.04,57.27,57.04,57.27,18637.0,39.5247,39.6841,39.5247,39.6841,18637.0
2017-01-12 10:30:00,57.27,57.3,57.23,57.29,13802.0,39.6841,39.7048,39.6563,39.6979,13802.0
2017-01-12 10:35:00,57.27,57.27,57.1,57.19,15172.0,39.6841,39.6841,39.5663,39.6286,15172.0
2017-01-12 10:40:00,57.24,57.24,57.12,57.16,9521.0,39.6633,39.6633,39.5801,39.6078,9521.0
2017-01-12 10:45:00,57.14,57.15,57.01,57.02,5102.0,39.594,39.6009,39.5039,39.5108,5102.0
2017-01-12 10:50:00,57.01,57.15,56.96,56.99,11348.0,39.5039,39.6009,39.4693,39.49,11348.0
2017-01-12 10:55:00,56.95,56.96,56.83,56.83,11573.0,39.4623,39.4693,39.3792,39.3792,11573.0
2017-01-12 11:00:00,56.86,56.86,56.74,56.82,13921.0,39.4,39.4,39.3168,39.3722,13921.0
2017-01-12 11:05:00,56.82,56.83,56.76,56.78,13013.0,39.3722,39.3792,39.3307,39.3445,13013.0
2017-01-12 11:10:00,56.75,56.87,56.71,56.86,16208.0,39.3237,39.4069,39.296,39.4,16208.0
2017-01-12 11:15:00,56.86,57.27,56.86,57.18,25489.0,39.4,39.6841,39.4,39.6217,25489.0
2017-01-12 11:20:00,57.2,57.21,57.05,57.11,16201.0,39.6356,39.6425,39.5316,39.5732,16201.0
2017-01-12 11:25:00,57.12,57.13,57.07,57.09,29700.0,39.5801,39.5871,39.5455,39.5593,29700.0
2017-01-12 11:30:00,57.09,57.1,57.02,57.05,22380.0,39.5593,39.5663,39.5108,39.5316,22380.0
2017-01-12 11:35:00,57.05,57.07,56.96,56.96,10350.0,39.5316,39.5455,39.4693,39.4693,10350.0
2017-01-12 11:40:00,56.97,56.98,56.87,56.98,13580.0,39.4762,39.4831,39.4069,39.4831,13580.0
2017-01-12 11:45:00,56.97,56.99,56.8,56.8,7622.0,39.4762,39.49,39.3584,39.3584,7622.0
2017-01-12 11:50:00,56.81,56.86,56.7,56.7,10833.0,39.3653,39.4,39.2891,39.2891,10833.0
2017-01-12 11:55:00,56.7,56.74,56.65,56.65,6989.0,39.2891,39.3168,39.2544,39.2544,6989.0
2017-01-12 12:00:00,56.69,56.8,56.65,56.77,19390.0,39.2822,39.3584,39.2544,39.3376,19390.0
2017-01-12 12:05:00,56.78,56.78,56.68,56.69,9168.0,39.3445,39.3445,39.2752,39.2822,9168.0
2017-01-12 12:10:00,56.72,56.72,56.62,56.63,4413.0,39.3029,39.3029,39.2337,39.2406,4413.0
2017-01-12 12:15:00,56.63,56.7,56.6,56.66,8650.0,39.2406,39.2891,39.2198,39.2614,8650.0
2017-01-12 12:20:00,56.68,56.75,56.66,56.73,16323.0,39.2752,39.3237,39.2614,39.3099,16323.0
2017-01-12 12:25:00,56.75,56.8,56.75,56.75,3100.0,39.3237,39.3584,39.3237,39.3237,3100.0
2017-01-12 12:30:00,56.77,56.92,56.76,56.92,7817.0,39.3376,39.4415,39.3307,39.4415,7817.0
2017-01-12 12:35:00,56.9,56.94,56.89,56.89,9400.0,39.4277,39.4554,39.4207,39.4207,9400.0
2017-01-12 12:40:00,56.9,56.98,56.89,56.96,19634.0,39.4277,39.4831,39.4207,39.4693,19634.0
2017-01-12 12:45:00,56.98,57.06,56.98,57.05,6233.0,39.4831,39.5385,39.4831,39.5316,6233.0
2017-01-12 12:50:00,57.04,57.05,56.93,56.98,5431.0,39.5247,39.5316,39.4485,39.4831,5431.0
2017-01-12 12:55:00,56.97,56.98,56.89,56.93,4433.0,39.4762,39.4831,39.4207,39.4485,4433.0
2017-01-12 13:00:00,56.94,56.94,56.87,56.87,7599.0,39.4554,39.4554,39.4069,39.4069,7599.0
2017-01-12 13:05:00,56.88,56.95,56.86,56.94,4530.0,39.4138,39.4623,39.4,39.4554,4530.0
2017-01-12 13:10:00,56.96,56.97,56.96,56.97,1900.0,39.4693,39.4762,39.4693,39.4762,1900.0
2017-01-12 13:15:00,56.97,57.04,56.97,57.04,6584.0,39.4762,39.5247,39.4762,39.5247,6584.0
2017-01-12 13:20:00,57.0,57.1,57.0,57.01,7681.0,39.497,39.5663,39.497,39.5039,7681.0
2017-01-12 13:25:00,56.99,57.02,56.95,57.02,6800.0,39.49,39.5108,39.4623,39.5108,6800.0
2017-01-12 13:30:00,57.02,57.04,56.98,57.0,4597.0,39.5108,39.5247,39.4831,39.497,4597.0
2017-01-12 13:35:00,57.0,57.08,56.99,57.05,8535.0,39.497,39.5524,39.49,39.5316,8535.0
2017-01-12 13:40:00,57.06,57.14,57.06,57.09,8349.0,39.5385,39.594,39.5385,39.5593,8349.0
2017-01-12 13:45:00,57.12,57.21,57.12,57.21,5204.0,39.5801,39.6425,39.5801,39.6425,5204.0
2017-01-12 13:50:00,57.21,57.37,57.2,57.32,29705.0,39.6425,39.7534,39.6356,39.7187,29705.0
2017-01-12 13:55:00,57.33,57.34,57.23,57.26,7350.0,39.7256,39.7326,39.6563,39.6771,7350.0
2017-01-12 14:00:00,57.25,57.43,57.25,57.42,17014.0,39.6702,39.7949,39.6702,39.788,17014.0
2017-01-12 14:05:00,57.42,57.44,57.33,57.35,28466.0,39.788,39.8019,39.7256,39.7395,28466.0
2017-01-12 14:10:00,57.35,57.36,57.28,57.28,10087.0,39.7395,39.7464,39.691,39.691,10087.0
2017-01-12 14:15:00,57.29,57.39,57.26,57.39,15872.0,39.6979,39.7672,39.6771,39.7672,15872.0
2017-01-12 14:20:00,57.4,57.44,57.36,57.39,8547.0,39.7741,39.8019,39.7464,39.7672,8547.0
2017-01-12 14:25:00,57.38,57.5,57.37,57.44,34619.0,39.7603,39.8434,39.7534,39.8019,34619.0
2017-01-12 14:30:00,57.48,57.48,57.41,57.45,27629.0,39.8296,39.8296,39.7811,39.8088,27629.0
2017-01-12 14:35:00,57.46,57.53,57.42,57.48,34978.0,39.8157,39.8642,39.788,39.8296,34978.0
2017-01-12 14:40:00,57.5,57.5,57.46,57.48,10504.0,39.8434,39.8434,39.8157,39.8296,10504.0
2017-01-12 14:45:00,57.48,57.54,57.47,57.53,21239.0,39.8296,39.8712,39.8226,39.8642,21239.0
2017-01-12 14:50:00,57.54,57.55,57.46,57.47,20751.0,39.8712,39.8781,39.8157,39.8226,20751.0
2017-01-12 14:55:00,57.48,57.48,57.36,57.37,11458.0,39.8296,39.8296,39.7464,39.7534,11458.0
2017-01-12 15:00:00,57.38,57.39,57.31,57.31,11000.0,39.7603,39.7672,39.7118,39.7118,11000.0
2017-01-12 15:05:00,57.33,57.37,57.29,57.3,15598.0,39.7256,39.7534,39.6979,39.7048,15598.0
2017-01-12 15:10:00,57.3,57.39,57.28,57.38,12828.0,39.7048,39.7672,39.691,39.7603,12828.0
2017-01-12 15:15:00,57.38,57.46,57.34,57.4,32205.0,39.7603,39.8157,39.7326,39.7741,32205.0
2017-01-12 15:20:00,57.41,57.53,57.4,57.43,19830.0,39.7811,39.8642,39.7741,39.7949,19830.0
2017-01-12 15:25:00,57.44,57.46,57.42,57.43,13760.0,39.8019,39.8157,39.788,39.7949,13760.0
2017-01-12 15:30:00,57.44,57.47,57.39,57.43,20990.0,39.8019,39.8226,39.7672,39.7949,20990.0
2017-01-12 15:35:00,57.43,57.49,57.4,57.48,25552.0,39.7949,39.8365,39.7741,39.8296,25552.0
2017-01-12 15:40:00,57.48,57.49,57.39,57.42,34159.0,39.8296,39.8365,39.7672,39.788,34159.0
2017-01-12 15:45:00,57.41,57.42,57.32,57.34,36281.0,39.7811,39.788,39.7187,39.7326,36281.0
2017-01-12 15:50:00,57.35,57.39,57.31,57.31,30667.0,39.7395,39.7672,39.7118,39.7118,30667.0
2017-01-12 15:55:00,57.31,57.38,57.3,57.35,80524.0,39.7118,39.7603,39.7048,39.7395,80524.0
2017-01-13 09:30:00,56.92,57.56,56.92,57.55,21613.0,39.4415,39.885,39.4415,39.8781,21613.0
2017-01-13 09:35:00,57.55,57.71,57.11,57.25,8702.0,39.8781,39.9889,39.5732,39.6702,8702.0
2017-01-13 09:40:00,57.25,57.35,57.03,57.15,24495.0,39.6702,39.7395,39.5178,39.6009,24495.0
2017-01-13 09:45:00,57.18,57.49,57.15,57.48,21559.0,39.6217,39.8365,39.6009,39.8296,21559.0
2017-01-13 09:50:00,57.46,57.46,57.23,57.23,9033.0,39.8157,39.8157,39.6563,39.6563,9033.0
2017-01-13 09:55:00,57.24,57.47,57.18,57.4,22827.0,39.6633,39.8226,39.6217,39.7741,22827.0
2017-01-13 10:00:00,57.48,57.83,57.45,57.83,8423.0,39.8296,40.0721,39.8088,40.0721,8423.0
2017-01-13 10:05:00,57.82,57.85,57.74,57.81,7823.0,40.0652,40.086,40.0097,40.0582,7823.0
2017-01-13 10:10:00,57.82,57.89,57.65,57.72,11381.0,40.0652,40.1137,39.9474,39.9959,11381.0
2017-01-13 10:15:00,57.75,57.87,57.72,57.78,6700.0,40.0167,40.0998,39.9959,40.0375,6700.0
2017-01-13 10:20:00,57.75,57.85,57.61,57.82,7827.0,40.0167,40.086,39.9197,40.0652,7827.0
2017-01-13 10:25:00,57.86,57.95,57.78,57.91,9534.0,40.0929,40.1553,40.0375,40.1275,9534.0
2017-01-13 10:30:00,57.9,57.96,57.79,57.79,4224.0,40.1206,40.1622,40.0444,40.0444,4224.0
2017-01-13 10:35:00,57.85,57.85,57.66,57.8,10195.0,40.086,40.086,39.9543,40.0513,10195.0
2017-01-13 10:40:00,57.83,57.85,57.78,57.81,14291.0,40.0721,40.086,40.0375,40.0582,14291.0
2017-01-13 10:45:00,57.8,57.85,57.67,57.7,19340.0,40.0513,40.086,39.9612,39.982,19340.0
2017-01-13 10:50:00,57.7,57.78,57.67,57.69,9009.0,39.982,40.0375,39.9612,39.9751,9009.0
2017-01-13 10:55:00,57.69,57.76,57.65,57.7,14600.0,39.9751,40.0236,39.9474,39.982,14600.0
2017-01-13 11:00:00,57.7,57.76,57.68,57.71,15000.0,39.982,40.0236,39.9682,39.9889,15000.0
2017-01-13 11:05:00,57.7,57.78,57.7,57.74,9899.0,39.982,40.0375,39.982,40.0097,9899.0
2017-01-13 11:10:00,57.76,57.78,57.66,57.78,12542.0,40.0236,40.0375,39.9543,40.0375,12542.0
2017-01-13 11:15:00,57.77,57.78,57.73,57.75,13023.0,40.0305,40.0375,40.0028,40.0167,13023.0
2017-01-13 11:20:00,57.72,57.76,57.65,57.65,15439.0,39.9959,40.0236,39.9474,39.9474,15439.0
2017-01-13 11:25:00,57.67,57.76,57.64,57.7,21466.0,39.9612,40.0236,39.9404,39.982,21466.0
2017-01-13 11:30:00,57.71,57.71,57.65,57.69,21553.0,39.9889,39.9889,39.9474,39.9751,21553.0
2017-01-13 11:35:00,57.68,57.7,57.59,57.59,37175.0,39.9682,39.982,39.9058,39.9058,37175.0
2017-01-13 11:40:00,57.6,57.64,57.52,57.64,43133.0,39.9127,39.9404,39.8573,39.9404,43133.0
2017-01-13 11:45:00,57.64,57.66,57.59,57.61,14524.0,39.9404,39.9543,39.9058,39.9197,14524.0
2017-01-13 11:50:00,57.61,57.62,57.53,57.55,23065.0,39.9197,39.9266,39.8642,39.8781,23065.0
2017-01-13 11:55:00,57.53,57.57,57.42,57.42,14465.0,39.8642,39.8919,39.788,39.788,14465.0
2017-01-13 12:00:00,57.45,57.49,57.36,57.41,28118.0,39.8088,39.8365,39.7464,39.7811,28118.0
2017-01-13 12:05:00,57.41,57.57,57.38,57.55,40837.0,39.7811,39.8919,39.7603,39.8781,40837.0
2017-01-13 12:10:00,57.57,57.62,57.54,57.6,8039.0,39.8919,39.9266,39.8712,39.9127,8039.0
2017-01-13 12:15:00,57.6,57.61,57.53,57.59,7153.0,39.9127,39.9197,39.8642,39.9058,7153.0
2017-01-13 12:20:00,57.57,57.57,57.37,57.39,55341.0,39.8919,39.8919,39.7534,39.7672,55341.0
2017-01-13 12:25:00,57.4,57.53,57.38,57.53,12108.0,39.7741,39.8642,39.7603,39.8642,12108.0
2017-01-13 12:30:00,57.55,57.62,57.55,57.56,7102.0,39.8781,39.9266,39.8781,39.885,7102.0
2017-01-13 12:35:00,57.6,57.6,57.5,57.52,5265.0,39.9127,39.9127,39.8434,39.8573,5265.0
2017-01-13 12:40:00,57.5,57.55,57.46,57.54,9259.0,39.8434,39.8781,39.8157,39.8712,9259.0
2017-01-13 12:45:00,57.53,57.58,57.48,57.56,10688.0,39.8642,39.8989,39.8296,39.885,10688.0
2017-01-13 12:50:00,57.57,57.64,57.57,57.62,5656.0,39.8919,39.9404,39.8919,39.9266,5656.0
2017-01-13 12:55:00,57.56,57.57,57.51,57.53,6452.0,39.885,39.8919,39.8504,39.8642,6452.0
2017-01-13 13:00:00,57.51,57.56,57.48,57.55,7653.0,39.8504,39.885,39.8296,39.8781,7653.0
2017-01-13 13:05:00,57.55,57.55,57.49,57.52,11356.0,39.8781,39.8781,39.8365,39.8573,11356.0
2017-01-13 13:10:00,57.52,57.54,57.46,57.49,6428.0,39.8573,39.8712,39.8157,39.8365,6428.0
2017-01-13 13:15:00,57.5,57.54,57.48,57.54,6665.0,39.8434,39.8712,39.8296,39.8712,6665.0
2017-01-13 13:20:00,57.53,57.57,57.49,57.51,5209.0,39.8642,39.8919,39.8365,39.8504,5209.0
2017-01-13 13:25:00,57.52,57.58,57.49,57.55,9725.0,39.8573,39.8989,39.8365,39.8781,9725.0
2017-01-13 13:30:00,57.55,57.62,57.52,57.61,12248.0,39.8781,39.9266,39.8573,39.9197,12248.0
2017-01-13 13:35:00,57.62,57.66,57.59,57.59,8449.0,39.9266,39.9543,39.9058,39.9058,8449.0
2017-01-13 13:40:00,57.6,57.6,57.52,57.52,5301.0,39.9127,39.9127,39.8573,39.8573,5301.0
2017-01-13 13:45:00,57.51,57.51,57.45,57.5,5343.0,39.8504,39.8504,39.8088,39.8434,5343.0
2017-01-13 13:50:00,57.5,57.52,57.48,57.51,3252.0,39.8434,39.8573,39.8296,39.8504,3252.0
2017-01-13 13:55:00,57.53,57.57,57.52,57.54,9143.0,39.8642,39.8919,39.8573,39.8712,9143.0
2017-01-13 14:00:00,57.53,57.58,57.5,57.57,19058.0,39.8642,39.8989,39.8434,39.8919,19058.0
2017-01-13 14:05:00,57.57,57.57,57.51,57.51,10393.0,39.8919,39.8919,39.8504,39.8504,10393.0
2017-01-13 14:10:00,57.52,57.53,57.42,57.42,8017.0,39.8573,39.8642,39.788,39.788,8017.0
2017-01-13 14:15:00,57.44,57.47,57.38,57.46,8883.0,39.8019,39.8226,39.7603,39.8157,8883.0
2017-01-13 14:20:00,57.46,57.53,57.46,57.51,8338.0,39.8157,39.8642,39.8157,39.8504,8338.0
2017-01-13 14:25:00,57.52,57.55,57.47,57.55,4700.0,39.8573,39.8781,39.8226,39.8781,4700.0
2017-01-13 14:30:00,57.53,57.61,57.48,57.6,11365.0,39.8642,39.9197,39.8296,39.9127,11365.0
2017-01-13 14:35:00,57.62,57.72,57.62,57.71,8194.0,39.9266,39.9959,39.9266,39.9889,8194.0
2017-01-13 14:40:00,57.71,57.72,57.64,57.67,9493.0,39.9889,39.9959,39.9404,39.9612,9493.0
2017-01-13 14:45:00,57.63,57.76,57.63,57.69,9385.0,39.9335,40.0236,39.9335,39.9751,9385.0
2017-01-13 14:50:00,57.72,57.8,57.71,57.8,5652.0,39.9959,40.0513,39.9889,40.0513,5652.0
2017-01-13 14:55:00,57.8,57.83,57.76,57.83,6580.0,40.0513,40.0721,40.0236,40.0721,6580.0
2017-01-13 15:00:00,57.82,57.82,57.76,57.78,13387.0,40.0652,40.0652,40.0236,40.0375,13387.0
2017-01-13 15:05:00,57.79,57.79,57.68,57.69,10635.0,40.0444,40.0444,39.9682,39.9751,10635.0
2017-01-13 15:10:00,57.69,57.7,57.64,57.69,8100.0,39.9751,39.982,39.9404,39.9751,8100.0
2017-01-13 15:15:00,57.68,57.72,57.66,57.69,10854.0,39.9682,39.9959,39.9543,39.9751,10854.0
2017-01-13 15:20:00,57.7,57.76,57.7,57.76,9586.0,39.982,40.0236,39.982,40.0236,9586.0
2017-01-13 15:25:00,57.76,57.79,57.73,57.77,6667.0,40.0236,40.0444,40.0028,40.0305,6667.0
2017-01-13 15:30:00,57.77,57.79,57.69,57.74,12178.0,40.0305,40.0444,39.9751,40.0097,12178.0
2017-01-13 15:35:00,57.74,57.86,57.74,57.8,20583.0,40.0097,40.0929,40.0097,40.0513,20583.0
2017-01-13 15:40:00,57.8,57.9,57.8,57.89,19218.0,40.0513,40.1206,40.0513,40.1137,19218.0
2017-01-13 15:45:00,57.89,58.0,57.88,57.96,40138.0,40.1137,40.1899,40.1067,40.1622,40138.0
2017-01-13 15:50:00,57.94,57.95,57.83,57.86,25330.0,40.1483,40.1553,40.0721,40.0929,25330.0
2017-01-13 15:55:00,57.87,57.95,57.86,57.94,81920.0,40.0998,40.1553,40.0929,40.1483,81920.0
2017-01-17 09:30:00,58.52,58.52,58.25,58.3,20030.0,40.5502,40.5502,40.3631,40.3978,20030.0
2017-01-17 09:35:00,58.31,58.69,58.12,58.69,13604.0,40.4047,40.668,40.2731,40.668,13604.0
2017-01-17 09:40:00,58.64,58.74,58.56,58.69,8085.0,40.6334,40.7027,40.5779,40.668,8085.0
2017-01-17 09:45:00,58.75,58.76,58.65,58.72,15602.0,40.7096,40.7165,40.6403,40.6888,15602.0
2017-01-17 09:50:00,58.71,58.78,58.44,58.44,20431.0,40.6819,40.7304,40.4948,40.4948,20431.0
2017-01-17 09:55:00,58.45,58.67,58.43,58.54,15500.0,40.5017,40.6542,40.4879,40.5641,15500.0
2017-01-17 10:00:00,58.57,58.65,58.47,58.62,9500.0,40.5849,40.6403,40.5156,40.6195,9500.0
2017-01-17 10:05:00,58.61,58.81,58.61,58.79,9982.0,40.6126,40.7512,40.6126,40.7373,9982.0
2017-01-17 10:10:00,58.79,58.93,58.74,58.89,11945.0,40.7373,40.8343,40.7027,40.8066,11945.0
2017-01-17 10:15:00,58.89,58.89,58.77,58.86,22269.0,40.8066,40.8066,40.7235,40.7858,22269.0
2017-01-17 10:20:00,58.83,58.88,58.8,58.88,16327.0,40.765,40.7997,40.7442,40.7997,16327.0
2017-01-17 10:25:00,58.89,59.08,58.87,58.92,32027.0,40.8066,40.9383,40.7927,40.8274,32027.0
2017-01-17 10:30:00,58.91,58.91,58.7,58.83,10976.0,40.8205,40.8205,40.6749,40.765,10976.0
2017-01-17 10:35:00,58.86,58.86,58.78,58.81,5200.0,40.7858,40.7858,40.7304,40.7512,5200.0
2017-01-17 10:40:00,58.81,58.83,58.7,58.77,9183.0,40.7512,40.765,40.6749,40.7235,9183.0
2017-01-17 10:45:00,58.7,58.94,58.7,58.88,12171.0,40.6749,40.8413,40.6749,40.7997,12171.0
2017-01-17 10:50:00,58.87,58.94,58.85,58.92,7427.0,40.7927,40.8413,40.7789,40.8274,7427.0
2017-01-17 10:55:00,58.89,58.97,58.86,58.92,8034.0,40.8066,40.862,40.7858,40.8274,8034.0
2017-01-17 11:00:00,58.91,58.95,58.85,58.95,10185.0,40.8205,40.8482,40.7789,40.8482,10185.0
2017-01-17 11:05:00,58.96,58.98,58.91,58.91,7625.0,40.8551,40.869,40.8205,40.8205,7625.0
2017-01-17 11:10:00,58.91,58.99,58.89,58.97,8727.0,40.8205,40.8759,40.8066,40.862,8727.0
2017-01-17 11:15:00,58.97,59.03,58.93,59.02,8025.0,40.862,40.9036,40.8343,40.8967,8025.0
2017-01-17 11:20:00,59.0,59.02,58.96,58.99,8998.0,40.8828,40.8967,40.8551,40.8759,8998.0
2017-01-17 11:25:00,58.99,59.14,58.97,59.14,10359.0,40.8759,40.9798,40.862,40.9798,10359.0
2017-01-17 11:30:00,59.14,59.33,59.14,59.23,22613.0,40.9798,41.1115,40.9798,41.0422,22613.0
2017-01-17 11:35:00,59.2,59.35,59.19,59.28,8735.0,41.0214,41.1254,41.0145,41.0768,8735.0
2017-01-17 11:40:00,59.28,59.3,59.22,59.27,5943.0,41.0768,41.0907,41.0353,41.0699,5943.0
2017-01-17 11:45:00,59.29,59.31,59.22,59.27,6099.0,41.0838,41.0976,41.0353,41.0699,6099.0
2017-01-17 11:50:00,59.29,59.29,59.14,59.22,8140.0,41.0838,41.0838,40.9798,41.0353,8140.0
2017-01-17 11:55:00,59.19,59.31,59.19,59.31,8490.0,41.0145,41.0976,41.0145,41.0976,8490.0
2017-01-17 12:00:00,59.33,59.33,59.13,59.16,8348.0,41.1115,41.1115,40.9729,40.9937,8348.0
2017-01-17 12:05:00,59.14,59.26,59.14,59.19,16250.0,40.9798,41.063,40.9798,41.0145,16250.0
2017-01-17 12:10:00,59.23,59.24,59.14,59.24,3600.0,41.0422,41.0491,40.9798,41.0491,3600.0
2017-01-17 12:15:00,59.18,59.21,59.13,59.15,5305.0,41.0076,41.0283,40.9729,40.9868,5305.0
2017-01-17 12:20:00,59.15,59.18,59.09,59.1,8032.0,40.9868,41.0076,40.9452,40.9521,8032.0
2017-01-17 12:25:00,59.08,59.25,59.08,59.25,2144.0,40.9383,41.0561,40.9383,41.0561,2144.0
2017-01-17 12:30:00,59.23,59.25,59.15,59.17,5908.0,41.0422,41.0561,40.9868,41.0006,5908.0
2017-01-17 12:35:00,59.17,59.17,59.11,59.13,5271.0,41.0006,41.0006,40.9591,40.9729,5271.0
2017-01-17 12:40:00,59.17,59.18,59.13,59.15,3538.0,41.0006,41.0076,40.9729,40.9868,3538.0
2017-01-17 12:45:00,59.23,59.34,59.18,59.34,9871.0,41.0422,41.1184,41.0076,41.1184,9871.0
2017-01-17 12:50:00,59.29,59.3,59.21,59.21,5644.0,41.0838,41.0907,41.0283,41.0283,5644.0
2017-01-17 12:55:00,59.23,59.33,59.2,59.33,6950.0,41.0422,41.1115,41.0214,41.1115,6950.0
2017-01-17 13:00:00,59.31,59.49,59.28,59.48,28406.0,41.0976,41.2224,41.0768,41.2154,28406.0
2017-01-17 13:05:00,59.5,59.54,59.47,59.51,10513.0,41.2293,41.257,41.2085,41.2362,10513.0
2017-01-17 13:10:00,59.51,59.52,59.48,59.49,6191.0,41.2362,41.2432,41.2154,41.2224,6191.0
2017-01-17 13:15:00,59.51,59.61,59.51,59.61,7102.0,41.2362,41.3055,41.2362,41.3055,7102.0
2017-01-17 13:20:00,59.6,59.67,59.59,59.67,5137.0,41.2986,41.3471,41.2917,41.3471,5137.0
2017-01-17 13:25:00,59.64,59.68,59.59,59.67,16537.0,41.3263,41.354,41.2917,41.3471,16537.0
2017-01-17 13:30:00,59.67,59.74,59.67,59.72,10769.0,41.3471,41.3956,41.3471,41.3817,10769.0
2017-01-17 13:35:00,59.74,59.74,59.68,59.69,2896.0,41.3956,41.3956,41.354,41.3609,2896.0
2017-01-17 13:40:00,59.69,59.71,59.62,59.65,6200.0,41.3609,41.3748,41.3124,41.3332,6200.0
2017-01-17 13:45:00,59.65,59.74,59.65,59.74,9050.0,41.3332,41.3956,41.3332,41.3956,9050.0
2017-01-17 13:50:00,59.73,59.77,59.72,59.75,7408.0,41.3887,41.4164,41.3817,41.4025,7408.0
2017-01-17 13:55:00,59.73,59.73,59.62,59.64,6300.0,41.3887,41.3887,41.3124,41.3263,6300.0
2017-01-17 14:00:00,59.62,59.63,59.54,59.56,5906.0,41.3124,41.3194,41.257,41.2709,5906.0
2017-01-17 14:05:00,59.57,59.6,59.51,59.6,4301.0,41.2778,41.2986,41.2362,41.2986,4301.0
2017-01-17 14:10:00,59.57,59.59,59.55,59.59,3836.0,41.2778,41.2917,41.2639,41.2917,3836.0
2017-01-17 14:15:00,59.58,59.61,59.56,59.6,3789.0,41.2847,41.3055,41.2709,41.2986,3789.0
2017-01-17 14:20:00,59.59,59.64,59.54,59.6,16688.0,41.2917,41.3263,41.257,41.2986,16688.0
2017-01-17 14:25:00,59.61,59.62,59.49,59.56,43357.0,41.3055,41.3124,41.2224,41.2709,43357.0
2017-01-17 14:30:00,59.55,59.55,59.48,59.5,5702.0,41.2639,41.2639,41.2154,41.2293,5702.0
2017-01-17 14:35:00,59.5,59.5,59.33,59.38,7409.0,41.2293,41.2293,41.1115,41.1461,7409.0
2017-01-17 14:40:00,59.38,59.4,59.28,59.4,15807.0,41.1461,41.16,41.0768,41.16,15807.0
2017-01-17 14:45:00,59.39,59.48,59.36,59.44,8804.0,41.1531,41.2154,41.1323,41.1877,8804.0
2017-01-17 14:50:00,59.43,59.49,59.4,59.49,8627.0,41.1808,41.2224,41.16,41.2224,8627.0
2017-01-17 14:55:00,59.49,59.5,59.45,59.5,3800.0,41.2224,41.2293,41.1946,41.2293,3800.0
2017-01-17 15:00:00,59.51,59.51,59.44,59.47,11624.0,41.2362,41.2362,41.1877,41.2085,11624.0
2017-01-17 15:05:00,59.48,59.49,59.4,59.42,6177.0,41.2154,41.2224,41.16,41.1739,6177.0
2017-01-17 15:10:00,59.42,59.47,59.38,59.46,4841.0,41.1739,41.2085,41.1461,41.2016,4841.0
2017-01-17 15:15:00,59.46,59.53,59.42,59.53,12277.0,41.2016,41.2501,41.1739,41.2501,12277.0
2017-01-17 15:20:00,59.51,59.62,59.51,59.61,13522.0,41.2362,41.3124,41.2362,41.3055,13522.0
2017-01-17 15:25:00,59.61,59.61,59.55,59.59,9744.0,41.3055,41.3055,41.2639,41.2917,9744.0
2017-01-17 15:30:00,59.58,59.63,59.55,59.59,13763.0,41.2847,41.3194,41.2639,41.2917,13763.0
2017-01-17 15:35:00,59.59,59.63,59.57,59.63,11927.0,41.2917,41.3194,41.2778,41.3194,11927.0
2017-01-17 15:40:00,59.62,59.62,59.54,59.61,20782.0,41.3124,41.3124,41.257,41.3055,20782.0
2017-01-17 15:45:00,59.62,59.65,59.6,59.6,24159.0,41.3124,41.3332,41.2986,41.2986,24159.0
2017-01-17 15:50:00,59.6,59.66,59.59,59.59,24308.0,41.2986,41.3402,41.2917,41.2917,24308.0
2017-01-17 15:55:00,59.6,59.72,59.59,59.69,55036.0,41.2986,41.3817,41.2917,41.3609,55036.0
2017-01-18 09:30:00,59.49,59.59,59.27,59.3,24103.0,41.2224,41.2917,41.0699,41.0907,24103.0
2017-01-18 09:35:00,59.28,59.83,59.25,59.7,43660.0,41.0768,41.458,41.0561,41.3679,43660.0
2017-01-18 09:40:00,59.69,59.8,59.44,59.75,19272.0,41.3609,41.4372,41.1877,41.4025,19272.0
2017-01-18 09:45:00,59.76,59.89,59.74,59.81,37126.0,41.4095,41.4995,41.3956,41.4441,37126.0
2017-01-18 09:50:00,59.84,59.84,59.68,59.69,21193.0,41.4649,41.4649,41.354,41.3609,21193.0
2017-01-18 09:55:00,59.72,59.87,59.71,59.73,12475.0,41.3817,41.4857,41.3748,41.3887,12475.0
2017-01-18 10:00:00,59.75,59.93,59.74,59.93,15902.0,41.4025,41.5273,41.3956,41.5273,15902.0
2017-01-18 10:05:00,59.91,59.99,59.9,59.96,19919.0,41.5134,41.5688,41.5065,41.548,19919.0
2017-01-18 10:10:00,59.96,59.96,59.83,59.9,17928.0,41.548,41.548,41.458,41.5065,17928.0
2017-01-18 10:15:00,59.91,59.96,59.86,59.88,12743.0,41.5134,41.548,41.4787,41.4926,12743.0
2017-01-18 10:20:00,59.87,59.92,59.87,59.9,5226.0,41.4857,41.5203,41.4857,41.5065,5226.0
2017-01-18 10:25:00,59.89,60.16,59.89,60.04,87835.0,41.4995,41.6866,41.4995,41.6035,87835.0
2017-01-18 10:30:00,60.08,60.16,60.05,60.08,28159.0,41.6312,41.6866,41.6104,41.6312,28159.0
2017-01-18 10:35:00,60.09,60.21,60.09,60.16,12546.0,41.6381,41.7213,41.6381,41.6866,12546.0
2017-01-18 10:40:00,60.16,60.16,60.02,60.09,12287.0,41.6866,41.6866,41.5896,41.6381,12287.0
2017-01-18 10:45:00,60.07,60.07,59.91,59.91,8089.0,41.6243,41.6243,41.5134,41.5134,8089.0
2017-01-18 10:50:00,59.89,59.9,59.79,59.84,11643.0,41.4995,41.5065,41.4302,41.4649,11643.0
2017-01-18 10:55:00,59.85,59.94,59.85,59.88,10599.0,41.4718,41.5342,41.4718,41.4926,10599.0
2017-01-18 11:00:00,59.88,59.88,59.82,59.85,18153.0,41.4926,41.4926,41.451,41.4718,18153.0
2017-01-18 11:05:00,59.85,59.96,59.79,59.87,12144.0,41.4718,41.548,41.4302,41.4857,12144.0
2017-01-18 11:10:00,59.85,59.97,59.79,59.97,5634.0,41.4718,41.555,41.4302,41.555,5634.0
2017-01-18 11:15:00,59.92,60.03,59.92,60.0,9042.0,41.5203,41.5965,41.5203,41.5758,9042.0
2017-01-18 11:20:00,59.98,60.02,59.97,59.99,42255.0,41.5619,41.5896,41.555,41.5688,42255.0
2017-01-18 11:25:00,59.99,59.99,59.93,59.98,9971.0,41.5688,41.5688,41.5273,41.5619,9971.0
2017-01-18 11:30:00,59.97,60.11,59.97,60.11,13475.0,41.555,41.652,41.555,41.652,13475.0
2017-01-18 11:35:00,60.09,60.11,60.05,60.08,10249.0,41.6381,41.652,41.6104,41.6312,10249.0
2017-01-18 11:40:00,60.06,60.08,59.93,59.93,11919.0,41.6173,41.6312,41.5273,41.5273,11919.0
2017-01-18 11:45:00,59.93,60.03,59.92,60.02,5650.0,41.5273,41.5965,41.5203,41.5896,5650.0
2017-01-18 11:50:00,60.02,60.02,59.97,60.01,7280.0,41.5896,41.5896,41.555,41.5827,7280.0
2017-01-18 11:55:00,60.0,60.01,59.91,59.95,11748.0,41.5758,41.5827,41.5134,41.5411,11748.0
2017-01-18 12:00:00,59.95,60.03,59.94,60.0,11973.0,41.5411,41.5965,41.5342,41.5758,11973.0
2017-01-18 12:05:00,59.97,60.05,59.97,60.02,4273.0,41.555,41.6104,41.555,41.5896,4273.0
2017-01-18 12:10:00,60.01,60.03,60.0,60.0,5836.0,41.5827,41.5965,41.5758,41.5758,5836.0
2017-01-18 12:15:00,59.99,60.01,59.96,60.01,8063.0,41.5688,41.5827,41.548,41.5827,8063.0
2017-01-18 12:20:00,60.01,60.01,59.94,59.95,4873.0,41.5827,41.5827,41.5342,41.5411,4873.0
2017-01-18 12:25:00,59.95,60.0,59.92,60.0,6200.0,41.5411,41.5758,41.5203,41.5758,6200.0
2017-01-18 12:30:00,60.0,60.01,59.91,59.97,6122.0,41.5758,41.5827,41.5134,41.555,6122.0
2017-01-18 12:35:00,59.97,59.98,59.93,59.95,5710.0,41.555,41.5619,41.5273,41.5411,5710.0
2017-01-18 12:40:00,59.95,60.01,59.93,60.01,4017.0,41.5411,41.5827,41.5273,41.5827,4017.0
2017-01-18 12:45:00,60.02,60.09,60.02,60.06,4924.0,41.5896,41.6381,41.5896,41.6173,4924.0
2017-01-18 12:50:00,60.06,60.07,60.01,60.07,4222.0,41.6173,41.6243,41.5827,41.6243,4222.0
2017-01-18 12:55:00,60.07,60.08,60.03,60.03,3700.0,41.6243,41.6312,41.5965,41.5965,3700.0
2017-01-18 13:00:00,60.03,60.06,60.01,60.05,7321.0,41.5965,41.6173,41.5827,41.6104,7321.0
2017-01-18 13:05:00,60.05,60.09,60.04,60.09,3060.0,41.6104,41.6381,41.6035,41.6381,3060.0
2017-01-18 13:10:00,60.08,60.11,60.08,60.1,14526.0,41.6312,41.652,41.6312,41.6451,14526.0
2017-01-18 13:15:00,60.1,60.27,60.09,60.27,18401.0,41.6451,41.7628,41.6381,41.7628,18401.0
2017-01-18 13:20:00,60.27,60.28,60.18,60.19,16400.0,41.7628,41.7698,41.7005,41.7074,16400.0
2017-01-18 13:25:00,60.16,60.19,60.05,60.08,4870.0,41.6866,41.7074,41.6104,41.6312,4870.0
2017-01-18 13:30:00,60.08,60.08,60.01,60.02,3300.0,41.6312,41.6312,41.5827,41.5896,3300.0
2017-01-18 13:35:00,60.01,60.06,59.98,60.03,13986.0,41.5827,41.6173,41.5619,41.5965,13986.0
2017-01-18 13:40:00,60.01,60.04,60.0,60.04,3300.0,41.5827,41.6035,41.5758,41.6035,3300.0
2017-01-18 13:45:00,60.05,60.05,59.96,59.99,3240.0,41.6104,41.6104,41.548,41.5688,3240.0
2017-01-18 13:50:00,59.98,60.02,59.96,60.02,10681.0,41.5619,41.5896,41.548,41.5896,10681.0
2017-01-18 13:55:00,60.04,60.06,60.03,60.03,4979.0,41.6035,41.6173,41.5965,41.5965,4979.0
2017-01-18 14:00:00,60.03,60.07,60.03,60.04,4300.0,41.5965,41.6243,41.5965,41.6035,4300.0
2017-01-18 14:05:00,60.04,60.04,59.99,60.01,5351.0,41.6035,41.6035,41.5688,41.5827,5351.0
2017-01-18 14:10:00,60.01,60.01,59.91,59.94,11655.0,41.5827,41.5827,41.5134,41.5342,11655.0
2017-01-18 14:15:00,59.92,59.93,59.85,59.86,7666.0,41.5203,41.5273,41.4718,41.4787,7666.0
2017-01-18 14:20:00,59.84,59.9,59.84,59.9,4369.0,41.4649,41.5065,41.4649,41.5065,4369.0
2017-01-18 14:25:00,59.91,59.91,59.84,59.91,4043.0,41.5134,41.5134,41.4649,41.5134,4043.0
2017-01-18 14:30:00,59.92,59.92,59.88,59.91,3600.0,41.5203,41.5203,41.4926,41.5134,3600.0
2017-01-18 14:35:00,59.91,59.93,59.89,59.9,5658.0,41.5134,41.5273,41.4995,41.5065,5658.0
2017-01-18 14:40:00,59.9,59.97,59.9,59.9,4441.0,41.5065,41.555,41.5065,41.5065,4441.0
2017-01-18 14:45:00,59.91,59.94,59.88,59.89,3159.0,41.5134,41.5342,41.4926,41.4995,3159.0
2017-01-18 14:50:00,59.89,59.93,59.87,59.93,2799.0,41.4995,41.5273,41.4857,41.5273,2799.0
2017-01-18 14:55:00,59.94,59.96,59.93,59.95,4859.0,41.5342,41.548,41.5273,41.5411,4859.0
2017-01-18 15:00:00,59.95,59.97,59.92,59.97,9067.0,41.5411,41.555,41.5203,41.555,9067.0
2017-01-18 15:05:00,59.97,60.02,59.97,59.97,6737.0,41.555,41.5896,41.555,41.555,6737.0
2017-01-18 15:10:00,59.97,59.99,59.95,59.95,6774.0,41.555,41.5688,41.5411,41.5411,6774.0
2017-01-18 15:15:00,59.95,59.97,59.94,59.96,16820.0,41.5411,41.555,41.5342,41.548,16820.0
2017-01-18 15:20:00,59.96,59.96,59.85,59.88,28367.0,41.548,41.548,41.4718,41.4926,28367.0
2017-01-18 15:25:00,59.88,59.91,59.86,59.88,18922.0,41.4926,41.5134,41.4787,41.4926,18922.0
2017-01-18 15:30:00,59.88,59.88,59.83,59.84,17045.0,41.4926,41.4926,41.458,41.4649,17045.0
2017-01-18 15:35:00,59.83,59.84,59.8,59.84,23581.0,41.458,41.4649,41.4372,41.4649,23581.0
2017-01-18 15:40:00,59.85,59.91,59.84,59.91,16451.0,41.4718,41.5134,41.4649,41.5134,16451.0
2017-01-18 15:45:00,59.91,59.95,59.9,59.91,34053.0,41.5134,41.5411,41.5065,41.5134,34053.0
2017-01-18 15:50:00,59.91,59.92,59.86,59.92,43256.0,41.5134,41.5203,41.4787,41.5203,43256.0
2017-01-18 15:55:00,59.93,60.0,59.93,60.0,37968.0,41.5273,41.5758,41.5273,41.5758,37968.0
2017-01-19 09:30:00,60.36,61.1,60.07,60.71,70120.0,41.8252,42.338,41.6243,42.0677,70120.0
2017-01-19 09:35:00,60.81,61.14,60.69,60.81,31923.0,42.137,42.3657,42.0539,42.137,31923.0
2017-01-19 09:40:00,60.76,60.76,60.21,60.21,36482.0,42.1024,42.1024,41.7213,41.7213,36482.0
2017-01-19 09:45:00,60.24,60.45,60.15,60.15,16081.0,41.7421,41.8876,41.6797,41.6797,16081.0
2017-01-19 09:50:00,60.14,60.23,60.0,60.11,16691.0,41.6728,41.7351,41.5758,41.652,16691.0
2017-01-19 09:55:00,60.11,60.12,59.89,59.9,19316.0,41.652,41.6589,41.4995,41.5065,19316.0
2017-01-19 10:00:00,59.89,60.15,59.89,60.09,14482.0,41.4995,41.6797,41.4995,41.6381,14482.0
2017-01-19 10:05:00,60.08,60.15,59.99,59.99,11400.0,41.6312,41.6797,41.5688,41.5688,11400.0
2017-01-19 10:10:00,60.01,60.19,59.99,60.12,18960.0,41.5827,41.7074,41.5688,41.6589,18960.0
2017-01-19 10:15:00,60.1,60.11,59.87,59.9,9961.0,41.6451,41.652,41.4857,41.5065,9961.0
2017-01-19 10:20:00,59.92,60.0,59.86,60.0,7998.0,41.5203,41.5758,41.4787,41.5758,7998.0
2017-01-19 10:25:00,60.02,60.23,60.02,60.21,13309.0,41.5896,41.7351,41.5896,41.7213,13309.0
2017-01-19 10:30:00,60.18,60.18,60.03,60.07,7124.0,41.7005,41.7005,41.5965,41.6243,7124.0
2017-01-19 10:35:00,60.01,60.04,59.85,59.87,11655.0,41.5827,41.6035,41.4718,41.4857,11655.0
2017-01-19 10:40:00,59.86,59.9,59.83,59.84,8700.0,41.4787,41.5065,41.458,41.4649,8700.0
2017-01-19 10:45:00,59.87,60.01,59.86,59.99,21045.0,41.4857,41.5827,41.4787,41.5688,21045.0
2017-01-19 10:50:00,59.99,59.99,59.89,59.96,4790.0,41.5688,41.5688,41.4995,41.548,4790.0
2017-01-19 10:55:00,59.94,59.94,59.81,59.93,12917.0,41.5342,41.5342,41.4441,41.5273,12917.0
2017-01-19 11:00:00,59.93,59.93,59.7,59.72,11078.0,41.5273,41.5273,41.3679,41.3817,11078.0
2017-01-19 11:05:00,59.67,59.74,59.61,59.64,9100.0,41.3471,41.3956,41.3055,41.3263,9100.0
2017-01-19 11:10:00,59.66,59.68,59.61,59.65,3193.0,41.3402,41.354,41.3055,41.3332,3193.0
2017-01-19 11:15:00,59.65,59.8,59.6,59.8,12960.0,41.3332,41.4372,41.2986,41.4372,12960.0
2017-01-19 11:20:00,59.81,59.9,59.75,59.87,8012.0,41.4441,41.5065,41.4025,41.4857,8012.0
2017-01-19 11:25:00,59.87,59.93,59.84,59.86,4324.0,41.4857,41.5273,41.4649,41.4787,4324.0
2017-01-19 11:30:00,59.87,59.92,59.84,59.89,6950.0,41.4857,41.5203,41.4649,41.4995,6950.0
2017-01-19 11:35:00,59.89,59.89,59.78,59.87,16282.0,41.4995,41.4995,41.4233,41.4857,16282.0
2017-01-19 11:40:00,59.89,59.99,59.87,59.93,11889.0,41.4995,41.5688,41.4857,41.5273,11889.0
2017-01-19 11:45:00,59.89,59.99,59.87,59.91,10671.0,41.4995,41.5688,41.4857,41.5134,10671.0
2017-01-19 11:50:00,59.92,59.96,59.85,59.91,6868.0,41.5203,41.548,41.4718,41.5134,6868.0
2017-01-19 11:55:00,59.93,59.94,59.88,59.88,7869.0,41.5273,41.5342,41.4926,41.4926,7869.0
2017-01-19 12:00:00,59.86,59.88,59.76,59.82,6693.0,41.4787,41.4926,41.4095,41.451,6693.0
2017-01-19 12:05:00,59.82,59.82,59.69,59.7,8782.0,41.451,41.451,41.3609,41.3679,8782.0
2017-01-19 12:10:00,59.7,59.75,59.64,59.68,10415.0,41.3679,41.4025,41.3263,41.354,10415.0
2017-01-19 12:15:00,59.68,59.77,59.67,59.77,4417.0,41.354,41.4164,41.3471,41.4164,4417.0
2017-01-19 12:20:00,59.78,59.82,59.64,59.65,5800.0,41.4233,41.451,41.3263,41.3332,5800.0
2017-01-19 12:25:00,59.65,59.77,59.64,59.76,4088.0,41.3332,41.4164,41.3263,41.4095,4088.0
2017-01-19 12:30:00,59.78,59.82,59.77,59.79,6777.0,41.4233,41.451,41.4164,41.4302,6777.0
2017-01-19 12:35:00,59.81,59.84,59.78,59.78,3845.0,41.4441,41.4649,41.4233,41.4233,3845.0
2017-01-19 12:40:00,59.8,59.84,59.64,59.72,14735.0,41.4372,41.4649,41.3263,41.3817,14735.0
2017-01-19 12:45:00,59.72,59.76,59.69,59.69,3800.0,41.3817,41.4095,41.3609,41.3609,3800.0
2017-01-19 12:50:00,59.72,59.78,59.72,59.78,2600.0,41.3817,41.4233,41.3817,41.4233,2600.0
2017-01-19 12:55:00,59.76,59.77,59.7,59.74,5126.0,41.4095,41.4164,41.3679,41.3956,5126.0
2017-01-19 13:00:00,59.72,59.8,59.72,59.8,4500.0,41.3817,41.4372,41.3817,41.4372,4500.0
2017-01-19 13:05:00,59.79,59.84,59.77,59.83,6470.0,41.4302,41.4649,41.4164,41.458,6470.0
2017-01-19 13:10:00,59.84,59.86,59.82,59.84,4650.0,41.4649,41.4787,41.451,41.4649,4650.0
2017-01-19 13:15:00,59.85,59.9,59.85,59.89,2600.0,41.4718,41.5065,41.4718,41.4995,2600.0
2017-01-19 13:20:00,59.86,59.94,59.86,59.86,5800.0,41.4787,41.5342,41.4787,41.4787,5800.0
2017-01-19 13:25:00,59.84,59.91,59.84,59.88,3100.0,41.4649,41.5134,41.4649,41.4926,3100.0
2017-01-19 13:30:00,59.88,59.92,59.83,59.9,7230.0,41.4926,41.5203,41.458,41.5065,7230.0
2017-01-19 13:35:00,59.92,59.96,59.89,59.92,6100.0,41.5203,41.548,41.4995,41.5203,6100.0
2017-01-19 13:40:00,59.95,59.97,59.93,59.95,4500.0,41.5411,41.555,41.5273,41.5411,4500.0
2017-01-19 13:45:00,59.95,59.97,59.93,59.95,5933.0,41.5411,41.555,41.5273,41.5411,5933.0
2017-01-19 13:50:00,59.96,59.98,59.92,59.94,6994.0,41.548,41.5619,41.5203,41.5342,6994.0
2017-01-19 13:55:00,59.95,59.95,59.91,59.95,4107.0,41.5411,41.5411,41.5134,41.5411,4107.0
2017-01-19 14:00:00,59.95,59.95,59.89,59.92,11457.0,41.5411,41.5411,41.4995,41.5203,11457.0
2017-01-19 14:05:00,59.92,59.93,59.82,59.84,12705.0,41.5203,41.5273,41.451,41.4649,12705.0
2017-01-19 14:10:00,59.84,59.87,59.79,59.82,8320.0,41.4649,41.4857,41.4302,41.451,8320.0
2017-01-19 14:15:00,59.83,59.83,59.73,59.75,9317.0,41.458,41.458,41.3887,41.4025,9317.0
2017-01-19 14:20:00,59.78,59.84,59.73,59.84,9962.0,41.4233,41.4649,41.3887,41.4649,9962.0
2017-01-19 14:25:00,59.84,59.95,59.8,59.95,47927.0,41.4649,41.5411,41.4372,41.5411,47927.0
2017-01-19 14:30:00,59.96,59.96,59.86,59.9,17478.0,41.548,41.548,41.4787,41.5065,17478.0
2017-01-19 14:35:00,59.86,59.9,59.83,59.83,5306.0,41.4787,41.5065,41.458,41.458,5306.0
2017-01-19 14:40:00,59.83,59.95,59.83,59.9,9073.0,41.458,41.5411,41.458,41.5065,9073.0
2017-01-19 14:45:00,59.89,59.9,59.81,59.82,3778.0,41.4995,41.5065,41.4441,41.451,3778.0
2017-01-19 14:50:00,59.82,59.82,59.71,59.71,7022.0,41.451,41.451,41.3748,41.3748,7022.0
2017-01-19 14:55:00,59.73,59.75,59.7,59.72,4444.0,41.3887,41.4025,41.3679,41.3817,4444.0
2017-01-19 15:00:00,59.73,59.76,59.69,59.75,6988.0,41.3887,41.4095,41.3609,41.4025,6988.0
2017-01-19 15:05:00,59.77,59.8,59.71,59.75,6570.0,41.4164,41.4372,41.3748,41.4025,6570.0
2017-01-19 15:10:00,59.74,59.79,59.73,59.79,9951.0,41.3956,41.4302,41.3887,41.4302,9951.0
2017-01-19 15:15:00,59.79,60.01,59.77,59.97,9600.0,41.4302,41.5827,41.4164,41.555,9600.0
2017-01-19 15:20:00,59.96,60.02,59.91,59.94,20112.0,41.548,41.5896,41.5134,41.5342,20112.0
2017-01-19 15:25:00,59.94,59.95,59.88,59.92,7608.0,41.5342,41.5411,41.4926,41.5203,7608.0
2017-01-19 15:30:00,59.93,59.98,59.86,59.86,16836.0,41.5273,41.5619,41.4787,41.4787,16836.0
2017-01-19 15:35:00,59.87,59.88,59.82,59.86,12312.0,41.4857,41.4926,41.451,41.4787,12312.0
2017-01-19 15:40:00,59.85,59.93,59.84,59.91,27504.0,41.4718,41.5273,41.4649,41.5134,27504.0
2017-01-19 15:45:00,59.91,59.95,59.88,59.89,36040.0,41.5134,41.5411,41.4926,41.4995,36040.0
2017-01-19 15:50:00,59.88,59.92,59.87,59.9,22469.0,41.4926,41.5203,41.4857,41.5065,22469.0
2017-01-19 15:55:00,59.9,59.99,59.87,59.87,53681.0,41.5065,41.5688,41.4857,41.4857,53681.0
2017-01-20 09:30:00,60.6,60.6,60.2,60.51,38388.0,41.9915,41.9915,41.7143,41.9292,38388.0
2017-01-20 09:35:00,60.53,60.71,60.5,60.61,33765.0,41.943,42.0677,41.9222,41.9984,33765.0
2017-01-20 09:40:00,60.58,60.71,60.48,60.48,31204.0,41.9777,42.0677,41.9084,41.9084,31204.0
2017-01-20 09:45:00,60.52,60.57,60.39,60.42,18277.0,41.9361,41.9707,41.846,41.8668,18277.0
2017-01-20 09:50:00,60.38,60.49,60.37,60.44,8627.0,41.8391,41.9153,41.8321,41.8806,8627.0
2017-01-20 09:55:00,60.39,60.41,60.15,60.3,21136.0,41.846,41.8599,41.6797,41.7836,21136.0
2017-01-20 10:00:00,60.28,60.29,60.17,60.23,15590.0,41.7698,41.7767,41.6936,41.7351,15590.0
2017-01-20 10:05:00,60.21,60.22,60.09,60.13,14609.0,41.7213,41.7282,41.6381,41.6658,14609.0
2017-01-20 10:10:00,60.13,60.21,60.12,60.19,12550.0,41.6658,41.7213,41.6589,41.7074,12550.0
2017-01-20 10:15:00,60.18,60.2,60.12,60.18,8225.0,41.7005,41.7143,41.6589,41.7005,8225.0
2017-01-20 10:20:00,60.16,60.17,59.92,59.98,16467.0,41.6866,41.6936,41.5203,41.5619,16467.0
2017-01-20 10:25:00,59.96,60.07,59.96,60.05,20725.0,41.548,41.6243,41.548,41.6104,20725.0
2017-01-20 10:30:00,60.04,60.08,59.99,59.99,6109.0,41.6035,41.6312,41.5688,41.5688,6109.0
2017-01-20 10:35:00,60.02,60.03,59.95,59.99,12415.0,41.5896,41.5965,41.5411,41.5688,12415.0
2017-01-20 10:40:00,59.98,60.02,59.97,59.98,9049.0,41.5619,41.5896,41.555,41.5619,9049.0
2017-01-20 10:45:00,59.98,60.06,59.98,60.05,8500.0,41.5619,41.6173,41.5619,41.6104,8500.0
2017-01-20 10:50:00,60.06,60.13,60.05,60.09,6601.0,41.6173,41.6658,41.6104,41.6381,6601.0
2017-01-20 10:55:00,60.07,60.12,60.07,60.1,8330.0,41.6243,41.6589,41.6243,41.6451,8330.0
2017-01-20 11:00:00,60.09,60.09,59.99,60.04,13015.0,41.6381,41.6381,41.5688,41.6035,13015.0
2017-01-20 11:05:00,60.05,60.07,59.98,60.01,24035.0,41.6104,41.6243,41.5619,41.5827,24035.0
2017-01-20 11:10:00,60.0,60.04,60.0,60.01,10843.0,41.5758,41.6035,41.5758,41.5827,10843.0
2017-01-20 11:15:00,60.02,60.13,60.02,60.11,24150.0,41.5896,41.6658,41.5896,41.652,24150.0
2017-01-20 11:20:00,60.1,60.1,60.02,60.02,7037.0,41.6451,41.6451,41.5896,41.5896,7037.0
2017-01-20 11:25:00,60.02,60.05,60.0,60.01,11963.0,41.5896,41.6104,41.5758,41.5827,11963.0
2017-01-20 11:30:00,60.02,60.03,59.94,59.97,19863.0,41.5896,41.5965,41.5342,41.555,19863.0
2017-01-20 11:35:00,59.97,59.99,59.93,59.98,9917.0,41.555,41.5688,41.5273,41.5619,9917.0
2017-01-20 11:40:00,59.97,59.99,59.96,59.99,4900.0,41.555,41.5688,41.548,41.5688,4900.0
2017-01-20 11:45:00,60.0,60.01,59.97,60.0,8469.0,41.5758,41.5827,41.555,41.5758,8469.0
2017-01-20 11:50:00,60.01,60.12,60.01,60.11,8500.0,41.5827,41.6589,41.5827,41.652,8500.0
2017-01-20 11:55:00,60.11,60.14,60.08,60.14,14444.0,41.652,41.6728,41.6312,41.6728,14444.0
2017-01-20 12:00:00,60.14,60.14,60.08,60.08,28761.0,41.6728,41.6728,41.6312,41.6312,28761.0
2017-01-20 12:05:00,60.07,60.15,60.04,60.1,32633.0,41.6243,41.6797,41.6035,41.6451,32633.0
2017-01-20 12:10:00,60.09,60.1,60.01,60.02,25987.0,41.6381,41.6451,41.5827,41.5896,25987.0
2017-01-20 12:15:00,60.03,60.06,59.96,60.04,5595.0,41.5965,41.6173,41.548,41.6035,5595.0
2017-01-20 12:20:00,60.04,60.04,59.92,59.96,9800.0,41.6035,41.6035,41.5203,41.548,9800.0
2017-01-20 12:25:00,59.97,59.98,59.92,59.97,17768.0,41.555,41.5619,41.5203,41.555,17768.0
2017-01-20 12:30:00,59.97,59.97,59.88,59.91,23672.0,41.555,41.555,41.4926,41.5134,23672.0
2017-01-20 12:35:00,59.91,59.93,59.88,59.9,7300.0,41.5134,41.5273,41.4926,41.5065,7300.0
2017-01-20 12:40:00,59.89,59.97,59.89,59.97,7841.0,41.4995,41.555,41.4995,41.555,7841.0
2017-01-20 12:45:00,59.97,59.97,59.85,59.86,8469.0,41.555,41.555,41.4718,41.4787,8469.0
2017-01-20 12:50:00,59.85,59.85,59.8,59.85,12819.0,41.4718,41.4718,41.4372,41.4718,12819.0
2017-01-20 12:55:00,59.85,59.86,59.82,59.83,16162.0,41.4718,41.4787,41.451,41.458,16162.0
2017-01-20 13:00:00,59.84,59.85,59.78,59.78,9780.0,41.4649,41.4718,41.4233,41.4233,9780.0
2017-01-20 13:05:00,59.78,59.79,59.71,59.78,12537.0,41.4233,41.4302,41.3748,41.4233,12537.0
2017-01-20 13:10:00,59.78,59.82,59.76,59.82,4950.0,41.4233,41.451,41.4095,41.451,4950.0
2017-01-20 13:15:00,59.8,59.85,59.78,59.83,5275.0,41.4372,41.4718,41.4233,41.458,5275.0
2017-01-20 13:20:00,59.86,59.88,59.83,59.88,2200.0,41.4787,41.4926,41.458,41.4926,2200.0
2017-01-20 13:25:00,59.88,59.97,59.88,59.97,3748.0,41.4926,41.555,41.4926,41.555,3748.0
2017-01-20 13:30:00,59.97,60.01,59.89,59.89,5786.0,41.555,41.5827,41.4995,41.4995,5786.0
2017-01-20 13:35:00,59.89,59.89,59.81,59.84,4675.0,41.4995,41.4995,41.4441,41.4649,4675.0
2017-01-20 13:40:00,59.84,59.86,59.83,59.83,3400.0,41.4649,41.4787,41.458,41.458,3400.0
2017-01-20 13:45:00,59.83,59.86,59.83,59.85,10688.0,41.458,41.4787,41.458,41.4718,10688.0
2017-01-20 13:50:00,59.85,59.89,59.84,59.89,13822.0,41.4718,41.4995,41.4649,41.4995,13822.0
2017-01-20 13:55:00,59.89,59.89,59.84,59.87,7756.0,41.4995,41.4995,41.4649,41.4857,7756.0
2017-01-20 14:00:00,59.87,59.87,59.7,59.72,32888.0,41.4857,41.4857,41.3679,41.3817,32888.0
2017-01-20 14:05:00,59.72,59.78,59.71,59.77,11054.0,41.3817,41.4233,41.3748,41.4164,11054.0
2017-01-20 14:10:00,59.79,59.86,59.77,59.83,3100.0,41.4302,41.4787,41.4164,41.458,3100.0
2017-01-20 14:15:00,59.83,59.83,59.79,59.81,4601.0,41.458,41.458,41.4302,41.4441,4601.0
2017-01-20 14:20:00,59.82,59.82,59.75,59.78,5199.0,41.451,41.451,41.4025,41.4233,5199.0
2017-01-20 14:25:00,59.78,59.85,59.77,59.85,8398.0,41.4233,41.4718,41.4164,41.4718,8398.0
2017-01-20 14:30:00,59.86,59.92,59.84,59.91,4674.0,41.4787,41.5203,41.4649,41.5134,4674.0
2017-01-20 14:35:00,59.93,59.93,59.86,59.88,22783.0,41.5273,41.5273,41.4787,41.4926,22783.0
2017-01-20 14:40:00,59.88,60.02,59.88,60.0,18387.0,41.4926,41.5896,41.4926,41.5758,18387.0
2017-01-20 14:45:00,60.01,60.17,60.0,60.15,39044.0,41.5827,41.6936,41.5758,41.6797,39044.0
2017-01-20 14:50:00,60.13,60.16,60.01,60.07,5488.0,41.6658,41.6866,41.5827,41.6243,5488.0
2017-01-20 14:55:00,60.04,60.08,60.01,60.02,6822.0,41.6035,41.6312,41.5827,41.5896,6822.0
2017-01-20 15:00:00,60.02,60.02,59.97,60.01,5743.0,41.5896,41.5896,41.555,41.5827,5743.0
2017-01-20 15:05:00,59.99,60.01,59.98,60.01,7611.0,41.5688,41.5827,41.5619,41.5827,7611.0
2017-01-20 15:10:00,60.01,60.11,60.0,60.11,11906.0,41.5827,41.652,41.5758,41.652,11906.0
2017-01-20 15:15:00,60.11,60.13,60.05,60.1,16681.0,41.652,41.6658,41.6104,41.6451,16681.0
2017-01-20 15:20:00,60.08,60.08,59.97,59.99,10381.0,41.6312,41.6312,41.555,41.5688,10381.0
2017-01-20 15:25:00,59.99,60.0,59.96,59.98,13838.0,41.5688,41.5758,41.548,41.5619,13838.0
2017-01-20 15:30:00,59.97,60.01,59.95,60.01,14401.0,41.555,41.5827,41.5411,41.5827,14401.0
2017-01-20 15:35:00,60.01,60.1,59.99,60.08,23436.0,41.5827,41.6451,41.5688,41.6312,23436.0
2017-01-20 15:40:00,60.08,60.09,60.03,60.04,39916.0,41.6312,41.6381,41.5965,41.6035,39916.0
2017-01-20 15:45:00,60.05,60.06,60.01,60.01,28434.0,41.6104,41.6173,41.5827,41.5827,28434.0
2017-01-20 15:50:00,60.01,60.06,59.97,59.99,44718.0,41.5827,41.6173,41.555,41.5688,44718.0
2017-01-20 15:55:00,59.99,60.05,59.98,60.03,73853.0,41.5688,41.6104,41.5619,41.5965,73853.0
2017-01-23 09:30:00,57.96,57.96,57.96,57.96,0.0,40.1622,40.1622,40.1622,40.1622,0.0
2017-01-23 09:35:00,57.96,57.96,57.96,57.96,0.0,40.1622,40.1622,40.1622,40.1622,0.0
2017-01-23 09:40:00,57.96,57.96,57.96,57.96,0.0,40.1622,40.1622,40.1622,40.1622,0.0
2017-01-23 09:45:00,57.96,57.96,57.96,57.96,0.0,40.1622,40.1622,40.1622,40.1622,0.0
2017-01-23 09:50:00,57.96,57.96,57.96,57.96,0.0,40.1622,40.1622,40.1622,40.1622,0.0
2017-01-23 09:55:00,57.96,57.96,57.96,57.96,0.0,40.1622,40.1622,40.1622,40.1622,0.0
2017-01-23 10:00:00,57.96,57.96,57.96,57.96,0.0,40.1622,40.1622,40.1622,40.1622,0.0
2017-01-23 10:05:00,58.4,58.88,58.25,58.56,653402.0,40.4671,40.7997,40.3631,40.5779,653402.0
2017-01-23 10:10:00,58.55,58.72,58.39,58.49,284270.0,40.571,40.6888,40.4601,40.5294,284270.0
2017-01-23 10:15:00,58.5,58.5,58.02,58.1,369233.0,40.5364,40.5364,40.2038,40.2592,369233.0
2017-01-23 10:20:00,58.1,58.15,57.91,57.97,216821.0,40.2592,40.2938,40.1275,40.1691,216821.0
2017-01-23 10:25:00,57.98,58.04,57.84,58.01,146004.0,40.176,40.2176,40.079,40.1968,146004.0
2017-01-23 10:30:00,58.01,58.01,57.75,57.91,110302.0,40.1968,40.1968,40.0167,40.1275,110302.0
2017-01-23 10:35:00,57.92,58.18,57.91,57.99,87993.0,40.1345,40.3146,40.1275,40.183,87993.0
2017-01-23 10:40:00,57.97,58.11,57.9,58.11,41134.0,40.1691,40.2661,40.1206,40.2661,41134.0
2017-01-23 10:45:00,58.08,58.2,58.07,58.18,90156.0,40.2453,40.3285,40.2384,40.3146,90156.0
2017-01-23 10:50:00,58.17,58.19,58.06,58.18,71582.0,40.3077,40.3216,40.2315,40.3146,71582.0
2017-01-23 10:55:00,58.16,58.45,58.08,58.35,109262.0,40.3008,40.5017,40.2453,40.4324,109262.0
2017-01-23 11:00:00,58.34,58.35,58.08,58.23,101972.0,40.4255,40.4324,40.2453,40.3493,101972.0
2017-01-23 11:05:00,58.2,58.36,58.1,58.31,30045.0,40.3285,40.4394,40.2592,40.4047,30045.0
2017-01-23 11:10:00,58.29,58.33,58.19,58.27,23012.0,40.3908,40.4186,40.3216,40.377,23012.0
2017-01-23 11:15:00,58.23,58.39,58.23,58.26,23120.0,40.3493,40.4601,40.3493,40.3701,23120.0
2017-01-23 11:20:00,58.26,58.32,58.21,58.22,25421.0,40.3701,40.4116,40.3354,40.3423,25421.0
2017-01-23 11:25:00,58.21,58.25,57.94,58.0,65245.0,40.3354,40.3631,40.1483,40.1899,65245.0
2017-01-23 11:30:00,58.0,58.06,57.96,58.0,63656.0,40.1899,40.2315,40.1622,40.1899,63656.0
2017-01-23 11:35:00,58.0,58.0,57.85,57.97,53447.0,40.1899,40.1899,40.086,40.1691,53447.0
2017-01-23 11:40:00,57.98,58.0,57.92,57.95,60879.0,40.176,40.1899,40.1345,40.1553,60879.0
2017-01-23 11:45:00,57.96,57.97,57.85,57.87,71699.0,40.1622,40.1691,40.086,40.0998,71699.0
2017-01-23 11:50:00,57.85,57.88,57.75,57.76,135331.0,40.086,40.1067,40.0167,40.0236,135331.0
2017-01-23 11:55:00,57.76,57.8,57.74,57.77,64523.0,40.0236,40.0513,40.0097,40.0305,64523.0
2017-01-23 12:00:00,57.76,57.77,57.65,57.68,96376.0,40.0236,40.0305,39.9474,39.9682,96376.0
2017-01-23 12:05:00,57.67,57.7,57.65,57.65,64278.0,39.9612,39.982,39.9474,39.9474,64278.0
2017-01-23 12:10:00,57.65,57.9,57.64,57.75,77162.0,39.9474,40.1206,39.9404,40.0167,77162.0
2017-01-23 12:15:00,57.71,57.85,57.7,57.7,14124.0,39.9889,40.086,39.982,39.982,14124.0
2017-01-23 12:20:00,57.73,58.04,57.69,57.99,61050.0,40.0028,40.2176,39.9751,40.183,61050.0
2017-01-23 12:25:00,58.01,58.03,57.89,57.89,23526.0,40.1968,40.2107,40.1137,40.1137,23526.0
2017-01-23 12:30:00,57.89,57.91,57.81,57.91,22867.0,40.1137,40.1275,40.0582,40.1275,22867.0
2017-01-23 12:35:00,57.91,58.1,57.9,58.02,24226.0,40.1275,40.2592,40.1206,40.2038,24226.0
2017-01-23 12:40:00,58.03,58.15,57.99,58.1,13200.0,40.2107,40.2938,40.183,40.2592,13200.0
2017-01-23 12:45:00,58.1,58.11,57.94,58.08,16819.0,40.2592,40.2661,40.1483,40.2453,16819.0
2017-01-23 12:50:00,58.08,58.08,57.97,57.97,16921.0,40.2453,40.2453,40.1691,40.1691,16921.0
2017-01-23 12:55:00,57.99,58.03,57.88,57.88,23110.0,40.183,40.2107,40.1067,40.1067,23110.0
2017-01-23 13:00:00,57.88,57.89,57.78,57.82,24597.0,40.1067,40.1137,40.0375,40.0652,24597.0
2017-01-23 13:05:00,57.82,57.97,57.8,57.92,16425.0,40.0652,40.1691,40.0513,40.1345,16425.0
2017-01-23 13:10:00,57.9,57.93,57.78,57.8,33937.0,40.1206,40.1414,40.0375,40.0513,33937.0
2017-01-23 13:15:00,57.8,57.9,57.79,57.9,23331.0,40.0513,40.1206,40.0444,40.1206,23331.0
2017-01-23 13:20:00,57.9,57.98,57.85,57.91,64518.0,40.1206,40.176,40.086,40.1275,64518.0
2017-01-23 13:25:00,57.91,58.0,57.91,57.95,21185.0,40.1275,40.1899,40.1275,40.1553,21185.0
2017-01-23 13:30:00,57.95,58.04,57.93,58.01,20781.0,40.1553,40.2176,40.1414,40.1968,20781.0
2017-01-23 13:35:00,58.01,58.13,58.01,58.13,26410.0,40.1968,40.28,40.1968,40.28,26410.0
2017-01-23 13:40:00,58.14,58.25,58.08,58.25,49493.0,40.2869,40.3631,40.2453,40.3631,49493.0
2017-01-23 13:45:00,58.23,58.29,58.19,58.23,32920.0,40.3493,40.3908,40.3216,40.3493,32920.0
2017-01-23 13:50:00,58.23,58.23,58.11,58.12,17858.0,40.3493,40.3493,40.2661,40.2731,17858.0
2017-01-23 13:55:00,58.12,58.15,58.04,58.12,24075.0,40.2731,40.2938,40.2176,40.2731,24075.0
2017-01-23 14:00:00,58.1,58.17,58.04,58.17,31372.0,40.2592,40.3077,40.2176,40.3077,31372.0
2017-01-23 14:05:00,58.17,58.33,58.16,58.29,26959.0,40.3077,40.4186,40.3008,40.3908,26959.0
2017-01-23 14:10:00,58.28,58.33,58.26,58.3,52623.0,40.3839,40.4186,40.3701,40.3978,52623.0
2017-01-23 14:15:00,58.3,58.3,58.08,58.09,41315.0,40.3978,40.3978,40.2453,40.2523,41315.0
2017-01-23 14:20:00,58.08,58.12,57.98,58.11,31773.0,40.2453,40.2731,40.176,40.2661,31773.0
2017-01-23 14:25:00,58.11,58.13,58.06,58.13,24123.0,40.2661,40.28,40.2315,40.28,24123.0
2017-01-23 14:30:00,58.14,58.25,58.14,58.16,18325.0,40.2869,40.3631,40.2869,40.3008,18325.0
2017-01-23 14:35:00,58.16,58.16,57.95,57.97,44386.0,40.3008,40.3008,40.1553,40.1691,44386.0
2017-01-23 14:40:00,57.97,58.0,57.77,57.92,50531.0,40.1691,40.1899,40.0305,40.1345,50531.0
2017-01-23 14:45:00,57.92,58.01,57.91,57.99,41842.0,40.1345,40.1968,40.1275,40.183,41842.0
2017-01-23 14:50:00,57.98,58.01,57.95,57.96,43380.0,40.176,40.1968,40.1553,40.1622,43380.0
2017-01-23 14:55:00,57.96,57.99,57.84,57.84,20652.0,40.1622,40.183,40.079,40.079,20652.0
2017-01-23 15:00:00,57.85,57.88,57.8,57.85,25797.0,40.086,40.1067,40.0513,40.086,25797.0
2017-01-23 15:05:00,57.85,57.86,57.77,57.79,33875.0,40.086,40.0929,40.0305,40.0444,33875.0
2017-01-23 15:10:00,57.79,57.9,57.79,57.82,67671.0,40.0444,40.1206,40.0444,40.0652,67671.0
2017-01-23 15:15:00,57.83,57.86,57.77,57.77,31763.0,40.0721,40.0929,40.0305,40.0305,31763.0
2017-01-23 15:20:00,57.78,57.92,57.74,57.9,65280.0,40.0375,40.1345,40.0097,40.1206,65280.0
2017-01-23 15:25:00,57.9,57.92,57.81,57.81,30729.0,40.1206,40.1345,40.0582,40.0582,30729.0
2017-01-23 15:30:00,57.81,57.89,57.8,57.87,42064.0,40.0582,40.1137,40.0513,40.0998,42064.0
2017-01-23 15:35:00,57.86,57.89,57.8,57.8,87647.0,40.0929,40.1137,40.0513,40.0513,87647.0
2017-01-23 15:40:00,57.8,57.86,57.78,57.8,118226.0,40.0513,40.0929,40.0375,40.0513,118226.0
2017-01-23 15:45:00,57.79,57.8,57.76,57.78,120374.0,40.0444,40.0513,40.0236,40.0375,120374.0
2017-01-23 15:50:00,57.78,57.82,57.74,57.75,194512.0,40.0375,40.0652,40.0097,40.0167,194512.0
2017-01-23 15:55:00,57.75,57.81,57.65,57.77,389832.0,40.0167,40.0582,39.9474,40.0305,389832.0
2017-01-24 09:30:00,58.25,58.59,58.14,58.14,80993.0,40.3631,40.5987,40.2869,40.2869,80993.0
2017-01-24 09:35:00,58.19,58.47,58.13,58.31,51266.0,40.3216,40.5156,40.28,40.4047,51266.0
2017-01-24 09:40:00,58.31,58.6,58.28,58.45,82847.0,40.4047,40.6057,40.3839,40.5017,82847.0
2017-01-24 09:45:00,58.41,58.54,58.41,58.49,81417.0,40.474,40.5641,40.474,40.5294,81417.0
2017-01-24 09:50:00,58.5,58.52,58.38,58.46,27473.0,40.5364,40.5502,40.4532,40.5086,27473.0
2017-01-24 09:55:00,58.46,58.48,58.3,58.4,33531.0,40.5086,40.5225,40.3978,40.4671,33531.0
2017-01-24 10:00:00,58.4,58.43,58.38,58.39,55111.0,40.4671,40.4879,40.4532,40.4601,55111.0
2017-01-24 10:05:00,58.39,58.43,58.34,58.39,33298.0,40.4601,40.4879,40.4255,40.4601,33298.0
2017-01-24 10:10:00,58.39,58.4,58.3,58.36,22238.0,40.4601,40.4671,40.3978,40.4394,22238.0
2017-01-24 10:15:00,58.34,58.35,58.07,58.2,19468.0,40.4255,40.4324,40.2384,40.3285,19468.0
2017-01-24 10:20:00,58.19,58.32,58.17,58.28,28239.0,40.3216,40.4116,40.3077,40.3839,28239.0
2017-01-24 10:25:00,58.26,58.29,58.15,58.2,23968.0,40.3701,40.3908,40.2938,40.3285,23968.0
2017-01-24 10:30:00,58.21,58.3,58.14,58.25,14240.0,40.3354,40.3978,40.2869,40.3631,14240.0
2017-01-24 10:35:00,58.23,58.33,58.23,58.32,27876.0,40.3493,40.4186,40.3493,40.4116,27876.0
2017-01-24 10:40:00,58.31,58.33,58.26,58.31,27388.0,40.4047,40.4186,40.3701,40.4047,27388.0
2017-01-24 10:45:00,58.31,58.33,58.27,58.32,22644.0,40.4047,40.4186,40.377,40.4116,22644.0
2017-01-24 10:50:00,58.32,58.45,58.3,58.4,36806.0,40.4116,40.5017,40.3978,40.4671,36806.0
2017-01-24 10:55:00,58.41,58.65,58.41,58.53,58338.0,40.474,40.6403,40.474,40.5572,58338.0
2017-01-24 11:00:00,58.53,58.57,58.45,58.46,65374.0,40.5572,40.5849,40.5017,40.5086,65374.0
2017-01-24 11:05:00,58.46,58.62,58.45,58.49,71042.0,40.5086,40.6195,40.5017,40.5294,71042.0
2017-01-24 11:10:00,58.5,58.54,58.47,58.51,19085.0,40.5364,40.5641,40.5156,40.5433,19085.0
2017-01-24 11:15:00,58.5,58.56,58.47,58.53,40176.0,40.5364,40.5779,40.5156,40.5572,40176.0
2017-01-24 11:20:00,58.54,58.55,58.49,58.53,40018.0,40.5641,40.571,40.5294,40.5572,40018.0
2017-01-24 11:25:00,58.53,58.68,58.49,58.58,70263.0,40.5572,40.6611,40.5294,40.5918,70263.0
2017-01-24 11:30:00,58.58,58.71,58.57,58.67,63008.0,40.5918,40.6819,40.5849,40.6542,63008.0
2017-01-24 11:35:00,58.66,58.71,58.6,58.65,64948.0,40.6472,40.6819,40.6057,40.6403,64948.0
2017-01-24 11:40:00,58.67,58.86,58.67,58.79,48795.0,40.6542,40.7858,40.6542,40.7373,48795.0
2017-01-24 11:45:00,58.78,59.1,58.76,59.02,63839.0,40.7304,40.9521,40.7165,40.8967,63839.0
2017-01-24 11:50:00,59.03,59.07,58.93,59.05,23625.0,40.9036,40.9313,40.8343,40.9175,23625.0
2017-01-24 11:55:00,59.05,59.06,58.92,58.99,25683.0,40.9175,40.9244,40.8274,40.8759,25683.0
2017-01-24 12:00:00,59.02,59.06,58.9,59.04,39891.0,40.8967,40.9244,40.8135,40.9105,39891.0
2017-01-24 12:05:00,59.05,59.29,58.97,59.25,34941.0,40.9175,41.0838,40.862,41.0561,34941.0
2017-01-24 12:10:00,59.27,59.52,59.24,59.48,60979.0,41.0699,41.2432,41.0491,41.2154,60979.0
2017-01-24 12:15:00,59.48,59.53,59.41,59.47,30978.0,41.2154,41.2501,41.1669,41.2085,30978.0
2017-01-24 12:20:00,59.47,59.57,59.41,59.57,45924.0,41.2085,41.2778,41.1669,41.2778,45924.0
2017-01-24 12:25:00,59.55,59.58,59.5,59.5,30000.0,41.2639,41.2847,41.2293,41.2293,30000.0
2017-01-24 12:30:00,59.5,59.62,59.5,59.6,29399.0,41.2293,41.3124,41.2293,41.2986,29399.0
2017-01-24 12:35:00,59.6,59.73,59.51,59.62,31354.0,41.2986,41.3887,41.2362,41.3124,31354.0
2017-01-24 12:40:00,59.65,59.68,59.55,59.63,23039.0,41.3332,41.354,41.2639,41.3194,23039.0
2017-01-24 12:45:00,59.63,59.67,59.55,59.57,20375.0,41.3194,41.3471,41.2639,41.2778,20375.0
2017-01-24 12:50:00,59.56,59.65,59.56,59.58,17039.0,41.2709,41.3332,41.2709,41.2847,17039.0
2017-01-24 12:55:00,59.6,59.62,59.53,59.55,15879.0,41.2986,41.3124,41.2501,41.2639,15879.0
2017-01-24 13:00:00,59.56,59.57,59.34,59.42,17742.0,41.2709,41.2778,41.1184,41.1739,17742.0
2017-01-24 13:05:00,59.42,59.62,59.41,59.62,32396.0,41.1739,41.3124,41.1669,41.3124,32396.0
2017-01-24 13:10:00,59.6,59.62,59.55,59.56,8139.0,41.2986,41.3124,41.2639,41.2709,8139.0
2017-01-24 13:15:00,59.58,59.64,59.51,59.52,8904.0,41.2847,41.3263,41.2362,41.2432,8904.0
2017-01-24 13:20:00,59.52,59.65,59.49,59.53,25081.0,41.2432,41.3332,41.2224,41.2501,25081.0
2017-01-24 13:25:00,59.55,59.55,59.47,59.49,7811.0,41.2639,41.2639,41.2085,41.2224,7811.0
2017-01-24 13:30:00,59.51,59.65,59.48,59.65,16678.0,41.2362,41.3332,41.2154,41.3332,16678.0
2017-01-24 13:35:00,59.65,59.75,59.64,59.75,6216.0,41.3332,41.4025,41.3263,41.4025,6216.0
2017-01-24 13:40:00,59.73,59.79,59.71,59.77,7225.0,41.3887,41.4302,41.3748,41.4164,7225.0
2017-01-24 13:45:00,59.79,59.81,59.71,59.75,9391.0,41.4302,41.4441,41.3748,41.4025,9391.0
2017-01-24 13:50:00,59.74,59.82,59.74,59.78,12490.0,41.3956,41.451,41.3956,41.4233,12490.0
2017-01-24 13:55:00,59.78,59.78,59.66,59.66,16917.0,41.4233,41.4233,41.3402,41.3402,16917.0
2017-01-24 14:00:00,59.65,59.69,59.62,59.66,12917.0,41.3332,41.3609,41.3124,41.3402,12917.0
2017-01-24 14:05:00,59.65,59.76,59.65,59.71,10285.0,41.3332,41.4095,41.3332,41.3748,10285.0
2017-01-24 14:10:00,59.69,59.69,59.52,59.53,13607.0,41.3609,41.3609,41.2432,41.2501,13607.0
2017-01-24 14:15:00,59.55,59.6,59.51,59.51,14120.0,41.2639,41.2986,41.2362,41.2362,14120.0
2017-01-24 14:20:00,59.52,59.55,59.34,59.35,33808.0,41.2432,41.2639,41.1184,41.1254,33808.0
2017-01-24 14:25:00,59.36,59.37,59.18,59.18,37883.0,41.1323,41.1392,41.0076,41.0076,37883.0
2017-01-24 14:30:00,59.17,59.38,59.15,59.38,32258.0,41.0006,41.1461,40.9868,41.1461,32258.0
2017-01-24 14:35:00,59.38,59.43,59.34,59.38,9549.0,41.1461,41.1808,41.1184,41.1461,9549.0
2017-01-24 14:40:00,59.37,59.38,59.34,59.34,7584.0,41.1392,41.1461,41.1184,41.1184,7584.0
2017-01-24 14:45:00,59.35,59.55,59.34,59.49,18226.0,41.1254,41.2639,41.1184,41.2224,18226.0
2017-01-24 14:50:00,59.49,59.56,59.47,59.56,9590.0,41.2224,41.2709,41.2085,41.2709,9590.0
2017-01-24 14:55:00,59.55,59.56,59.43,59.44,17266.0,41.2639,41.2709,41.1808,41.1877,17266.0
2017-01-24 15:00:00,59.44,59.46,59.37,59.39,23547.0,41.1877,41.2016,41.1392,41.1531,23547.0
2017-01-24 15:05:00,59.39,59.57,59.38,59.54,43513.0,41.1531,41.2778,41.1461,41.257,43513.0
2017-01-24 15:10:00,59.53,59.53,59.29,59.3,39092.0,41.2501,41.2501,41.0838,41.0907,39092.0
2017-01-24 15:15:00,59.29,59.43,59.26,59.26,30731.0,41.0838,41.1808,41.063,41.063,30731.0
2017-01-24 15:20:00,59.26,59.34,59.25,59.26,29173.0,41.063,41.1184,41.0561,41.063,29173.0
2017-01-24 15:25:00,59.25,59.28,59.18,59.24,23613.0,41.0561,41.0768,41.0076,41.0491,23613.0
2017-01-24 15:30:00,59.25,59.32,59.21,59.24,31504.0,41.0561,41.1046,41.0283,41.0491,31504.0
2017-01-24 15:35:00,59.24,59.37,59.24,59.37,42152.0,41.0491,41.1392,41.0491,41.1392,42152.0
2017-01-24 15:40:00,59.37,59.39,59.31,59.34,58193.0,41.1392,41.1531,41.0976,41.1184,58193.0
2017-01-24 15:45:00,59.34,59.39,59.32,59.37,67906.0,41.1184,41.1531,41.1046,41.1392,67906.0
2017-01-24 15:50:00,59.37,59.51,59.36,59.42,67551.0,41.1392,41.2362,41.1323,41.1739,67551.0
2017-01-24 15:55:00,59.41,59.47,59.39,59.4,127972.0,41.1669,41.2085,41.1531,41.16,127972.0
2017-01-25 09:30:00,59.8,59.81,59.48,59.63,22767.0,41.4372,41.4441,41.2154,41.3194,22767.0
2017-01-25 09:35:00,59.62,59.63,59.4,59.42,24416.0,41.3124,41.3194,41.16,41.1739,24416.0
2017-01-25 09:40:00,59.4,59.41,59.13,59.32,22055.0,41.16,41.1669,40.9729,41.1046,22055.0
2017-01-25 09:45:00,59.35,59.56,59.33,59.41,18417.0,41.1254,41.2709,41.1115,41.1669,18417.0
2017-01-25 09:50:00,59.4,59.56,59.32,59.56,15650.0,41.16,41.2709,41.1046,41.2709,15650.0
2017-01-25 09:55:00,59.58,59.71,59.53,59.55,18575.0,41.2847,41.3748,41.2501,41.2639,18575.0
2017-01-25 10:00:00,59.58,59.62,59.52,59.56,17036.0,41.2847,41.3124,41.2432,41.2709,17036.0
2017-01-25 10:05:00,59.56,59.63,59.53,59.54,16788.0,41.2709,41.3194,41.2501,41.257,16788.0
2017-01-25 10:10:00,59.53,59.57,59.47,59.53,24278.0,41.2501,41.2778,41.2085,41.2501,24278.0
2017-01-25 10:15:00,59.51,59.58,59.43,59.53,17620.0,41.2362,41.2847,41.1808,41.2501,17620.0
2017-01-25 10:20:00,59.54,59.59,59.32,59.32,19336.0,41.257,41.2917,41.1046,41.1046,19336.0
2017-01-25 10:25:00,59.35,59.39,59.21,59.21,16469.0,41.1254,41.1531,41.0283,41.0283,16469.0
2017-01-25 10:30:00,59.2,59.26,59.04,59.15,28255.0,41.0214,41.063,40.9105,40.9868,28255.0
2017-01-25 10:35:00,59.15,59.24,59.08,59.22,11821.0,40.9868,41.0491,40.9383,41.0353,11821.0
2017-01-25 10:40:00,59.22,59.42,59.22,59.3,18193.0,41.0353,41.1739,41.0353,41.0907,18193.0
2017-01-25 10:45:00,59.31,59.42,59.27,59.42,24504.0,41.0976,41.1739,41.0699,41.1739,24504.0
2017-01-25 10:50:00,59.43,59.48,59.33,59.44,102210.0,41.1808,41.2154,41.1115,41.1877,102210.0
2017-01-25 10:55:00,59.42,59.45,59.36,59.42,42664.0,41.1739,41.1946,41.1323,41.1739,42664.0
2017-01-25 11:00:00,59.42,59.42,59.15,59.17,29015.0,41.1739,41.1739,40.9868,41.0006,29015.0
2017-01-25 11:05:00,59.16,59.29,59.16,59.24,14004.0,40.9937,41.0838,40.9937,41.0491,14004.0
2017-01-25 11:10:00,59.23,59.32,59.15,59.32,24604.0,41.0422,41.1046,40.9868,41.1046,24604.0
2017-01-25 11:15:00,59.32,59.4,59.31,59.38,30407.0,41.1046,41.16,41.0976,41.1461,30407.0
2017-01-25 11:20:00,59.37,59.38,59.24,59.24,22337.0,41.1392,41.1461,41.0491,41.0491,22337.0
2017-01-25 11:25:00,59.24,59.37,59.2,59.35,10132.0,41.0491,41.1392,41.0214,41.1254,10132.0
2017-01-25 11:30:00,59.35,59.35,59.2,59.25,24410.0,41.1254,41.1254,41.0214,41.0561,24410.0
2017-01-25 11:35:00,59.26,59.32,59.24,59.28,13697.0,41.063,41.1046,41.0491,41.0768,13697.0
2017-01-25 11:40:00,59.29,59.43,59.26,59.43,14300.0,41.0838,41.1808,41.063,41.1808,14300.0
2017-01-25 11:45:00,59.44,59.45,59.31,59.35,37517.0,41.1877,41.1946,41.0976,41.1254,37517.0
2017-01-25 11:50:00,59.36,59.43,59.33,59.35,13479.0,41.1323,41.1808,41.1115,41.1254,13479.0
2017-01-25 11:55:00,59.31,59.36,59.24,59.28,24548.0,41.0976,41.1323,41.0491,41.0768,24548.0
2017-01-25 12:00:00,59.27,59.36,59.24,59.3,20968.0,41.0699,41.1323,41.0491,41.0907,20968.0
2017-01-25 12:05:00,59.29,59.32,59.25,59.25,18084.0,41.0838,41.1046,41.0561,41.0561,18084.0
2017-01-25 12:10:00,59.24,59.3,59.22,59.23,22005.0,41.0491,41.0907,41.0353,41.0422,22005.0
2017-01-25 12:15:00,59.23,59.24,59.18,59.23,17200.0,41.0422,41.0491,41.0076,41.0422,17200.0
2017-01-25 12:20:00,59.23,59.24,59.14,59.2,20902.0,41.0422,41.0491,40.9798,41.0214,20902.0
2017-01-25 12:25:00,59.21,59.29,59.2,59.21,26097.0,41.0283,41.0838,41.0214,41.0283,26097.0
2017-01-25 12:30:00,59.22,59.27,59.21,59.26,18444.0,41.0353,41.0699,41.0283,41.063,18444.0
2017-01-25 12:35:00,59.25,59.31,59.23,59.24,42351.0,41.0561,41.0976,41.0422,41.0491,42351.0
2017-01-25 12:40:00,59.25,59.32,59.22,59.22,30149.0,41.0561,41.1046,41.0353,41.0353,30149.0
2017-01-25 12:45:00,59.22,59.29,59.21,59.28,35058.0,41.0353,41.0838,41.0283,41.0768,35058.0
2017-01-25 12:50:00,59.28,59.29,59.22,59.28,21988.0,41.0768,41.0838,41.0353,41.0768,21988.0
2017-01-25 12:55:00,59.27,59.4,59.23,59.34,20894.0,41.0699,41.16,41.0422,41.1184,20894.0
2017-01-25 13:00:00,59.34,59.37,59.23,59.24,22907.0,41.1184,41.1392,41.0422,41.0491,22907.0
2017-01-25 13:05:00,59.24,59.35,59.24,59.35,9245.0,41.0491,41.1254,41.0491,41.1254,9245.0
2017-01-25 13:10:00,59.33,59.39,59.27,59.31,11251.0,41.1115,41.1531,41.0699,41.0976,11251.0
2017-01-25 13:15:00,59.31,59.42,59.26,59.42,36651.0,41.0976,41.1739,41.063,41.1739,36651.0
2017-01-25 13:20:00,59.42,59.52,59.38,59.49,26284.0,41.1739,41.2432,41.1461,41.2224,26284.0
2017-01-25 13:25:00,59.5,59.59,59.49,59.5,8602.0,41.2293,41.2917,41.2224,41.2293,8602.0
2017-01-25 13:30:00,59.5,59.57,59.5,59.56,6200.0,41.2293,41.2778,41.2293,41.2709,6200.0
2017-01-25 13:35:00,59.55,59.65,59.55,59.63,4700.0,41.2639,41.3332,41.2639,41.3194,4700.0
2017-01-25 13:40:00,59.64,59.65,59.6,59.64,12969.0,41.3263,41.3332,41.2986,41.3263,12969.0
2017-01-25 13:45:00,59.63,59.64,59.6,59.64,7870.0,41.3194,41.3263,41.2986,41.3263,7870.0
2017-01-25 13:50:00,59.64,59.77,59.62,59.77,9093.0,41.3263,41.4164,41.3124,41.4164,9093.0
2017-01-25 13:55:00,59.77,59.83,59.77,59.82,12696.0,41.4164,41.458,41.4164,41.451,12696.0
2017-01-25 14:00:00,59.83,59.83,59.72,59.72,15087.0,41.458,41.458,41.3817,41.3817,15087.0
2017-01-25 14:05:00,59.72,59.73,59.67,59.69,8571.0,41.3817,41.3887,41.3471,41.3609,8571.0
2017-01-25 14:10:00,59.67,59.77,59.65,59.75,7113.0,41.3471,41.4164,41.3332,41.4025,7113.0
2017-01-25 14:15:00,59.79,59.8,59.74,59.74,20133.0,41.4302,41.4372,41.3956,41.3956,20133.0
2017-01-25 14:20:00,59.73,59.83,59.73,59.76,27017.0,41.3887,41.458,41.3887,41.4095,27017.0
2017-01-25 14:25:00,59.78,59.79,59.74,59.76,16878.0,41.4233,41.4302,41.3956,41.4095,16878.0
2017-01-25 14:30:00,59.77,59.77,59.68,59.72,24209.0,41.4164,41.4164,41.354,41.3817,24209.0
2017-01-25 14:35:00,59.73,59.81,59.7,59.77,29567.0,41.3887,41.4441,41.3679,41.4164,29567.0
2017-01-25 14:40:00,59.79,59.79,59.69,59.69,13000.0,41.4302,41.4302,41.3609,41.3609,13000.0
2017-01-25 14:45:00,59.7,59.78,59.68,59.69,20267.0,41.3679,41.4233,41.354,41.3609,20267.0
2017-01-25 14:50:00,59.69,59.9,59.68,59.9,22224.0,41.3609,41.5065,41.354,41.5065,22224.0
2017-01-25 14:55:00,59.89,59.9,59.66,59.69,22816.0,41.4995,41.5065,41.3402,41.3609,22816.0
2017-01-25 15:00:00,59.7,59.72,59.65,59.72,19946.0,41.3679,41.3817,41.3332,41.3817,19946.0
2017-01-25 15:05:00,59.72,59.75,59.67,59.68,12462.0,41.3817,41.4025,41.3471,41.354,12462.0
2017-01-25 15:10:00,59.68,59.69,59.6,59.66,20251.0,41.354,41.3609,41.2986,41.3402,20251.0
2017-01-25 15:15:00,59.65,59.67,59.45,59.47,20579.0,41.3332,41.3471,41.1946,41.2085,20579.0
2017-01-25 15:20:00,59.47,59.6,59.45,59.6,47777.0,41.2085,41.2986,41.1946,41.2986,47777.0
2017-01-25 15:25:00,59.56,59.58,59.49,59.5,17674.0,41.2709,41.2847,41.2224,41.2293,17674.0
2017-01-25 15:30:00,59.49,59.49,59.36,59.37,30391.0,41.2224,41.2224,41.1323,41.1392,30391.0
2017-01-25 15:35:00,59.37,59.43,59.25,59.43,33364.0,41.1392,41.1808,41.0561,41.1808,33364.0
2017-01-25 15:40:00,59.45,59.65,59.43,59.62,23459.0,41.1946,41.3332,41.1808,41.3124,23459.0
2017-01-25 15:45:00,59.62,59.64,59.43,59.47,45877.0,41.3124,41.3263,41.1808,41.2085,45877.0
2017-01-25 15:50:00,59.48,59.53,59.36,59.38,88270.0,41.2154,41.2501,41.1323,41.1461,88270.0
2017-01-25 15:55:00,59.38,59.44,59.35,59.44,99053.0,41.1461,41.1877,41.1254,41.1877,99053.0
2017-01-26 09:30:00,60.36,60.36,60.15,60.28,22729.0,41.8252,41.8252,41.6797,41.7698,22729.0
2017-01-26 09:35:00,60.34,60.74,60.34,60.68,17087.0,41.8114,42.0885,41.8114,42.0469,17087.0
2017-01-26 09:40:00,60.63,60.7,60.3,60.4,16009.0,42.0123,42.0608,41.7836,41.8529,16009.0
2017-01-26 09:45:00,60.38,60.42,60.29,60.32,15337.0,41.8391,41.8668,41.7767,41.7975,15337.0
2017-01-26 09:50:00,60.36,60.39,60.26,60.27,17917.0,41.8252,41.846,41.7559,41.7628,17917.0
2017-01-26 09:55:00,60.26,60.27,60.02,60.18,13247.0,41.7559,41.7628,41.5896,41.7005,13247.0
2017-01-26 10:00:00,60.15,60.23,59.98,60.18,20638.0,41.6797,41.7351,41.5619,41.7005,20638.0
2017-01-26 10:05:00,60.19,60.24,60.11,60.17,15983.0,41.7074,41.7421,41.652,41.6936,15983.0
2017-01-26 10:10:00,60.18,60.29,60.1,60.17,16193.0,41.7005,41.7767,41.6451,41.6936,16193.0
2017-01-26 10:15:00,60.21,60.35,60.21,60.32,11445.0,41.7213,41.8183,41.7213,41.7975,11445.0
2017-01-26 10:20:00,60.31,60.4,60.28,60.35,10550.0,41.7906,41.8529,41.7698,41.8183,10550.0
2017-01-26 10:25:00,60.36,60.54,60.33,60.36,12484.0,41.8252,41.9499,41.8044,41.8252,12484.0
2017-01-26 10:30:00,60.39,60.63,60.38,60.54,13325.0,41.846,42.0123,41.8391,41.9499,13325.0
2017-01-26 10:35:00,60.52,60.65,60.47,60.57,13116.0,41.9361,42.0262,41.9014,41.9707,13116.0
2017-01-26 10:40:00,60.58,60.65,60.5,60.53,9662.0,41.9777,42.0262,41.9222,41.943,9662.0
2017-01-26 10:45:00,60.54,60.62,60.51,60.54,6698.0,41.9499,42.0054,41.9292,41.9499,6698.0
2017-01-26 10:50:00,60.51,60.51,60.27,60.27,13730.0,41.9292,41.9292,41.7628,41.7628,13730.0
2017-01-26 10:55:00,60.29,60.38,60.28,60.38,12312.0,41.7767,41.8391,41.7698,41.8391,12312.0
2017-01-26 11:00:00,60.38,60.5,60.38,60.46,16771.0,41.8391,41.9222,41.8391,41.8945,16771.0
2017-01-26 11:05:00,60.44,60.5,60.3,60.33,10984.0,41.8806,41.9222,41.7836,41.8044,10984.0
2017-01-26 11:10:00,60.31,60.32,60.21,60.23,10276.0,41.7906,41.7975,41.7213,41.7351,10276.0
2017-01-26 11:15:00,60.23,60.24,60.12,60.18,20673.0,41.7351,41.7421,41.6589,41.7005,20673.0
2017-01-26 11:20:00,60.18,60.25,60.08,60.24,17540.0,41.7005,41.749,41.6312,41.7421,17540.0
2017-01-26 11:25:00,60.23,60.29,60.17,60.27,22748.0,41.7351,41.7767,41.6936,41.7628,22748.0
2017-01-26 11:30:00,60.29,60.44,60.28,60.42,11751.0,41.7767,41.8806,41.7698,41.8668,11751.0
2017-01-26 11:35:00,60.41,60.48,60.36,60.41,49404.0,41.8599,41.9084,41.8252,41.8599,49404.0
2017-01-26 11:40:00,60.4,60.44,60.24,60.27,8722.0,41.8529,41.8806,41.7421,41.7628,8722.0
2017-01-26 11:45:00,60.27,60.32,60.23,60.26,5815.0,41.7628,41.7975,41.7351,41.7559,5815.0
2017-01-26 11:50:00,60.25,60.28,60.13,60.15,24250.0,41.749,41.7698,41.6658,41.6797,24250.0
2017-01-26 11:55:00,60.21,60.22,60.02,60.07,9020.0,41.7213,41.7282,41.5896,41.6243,9020.0
2017-01-26 12:00:00,60.09,60.11,59.99,60.0,11727.0,41.6381,41.652,41.5688,41.5758,11727.0
2017-01-26 12:05:00,60.0,60.17,59.94,60.17,14958.0,41.5758,41.6936,41.5342,41.6936,14958.0
2017-01-26 12:10:00,60.14,60.14,60.05,60.09,5450.0,41.6728,41.6728,41.6104,41.6381,5450.0
2017-01-26 12:15:00,60.07,60.12,60.02,60.09,15628.0,41.6243,41.6589,41.5896,41.6381,15628.0
2017-01-26 12:20:00,60.09,60.11,60.05,60.11,6184.0,41.6381,41.652,41.6104,41.652,6184.0
2017-01-26 12:25:00,60.1,60.16,60.07,60.16,16163.0,41.6451,41.6866,41.6243,41.6866,16163.0
2017-01-26 12:30:00,60.15,60.17,60.11,60.14,12297.0,41.6797,41.6936,41.652,41.6728,12297.0
2017-01-26 12:35:00,60.14,60.14,60.03,60.07,13941.0,41.6728,41.6728,41.5965,41.6243,13941.0
2017-01-26 12:40:00,60.09,60.1,60.06,60.08,8056.0,41.6381,41.6451,41.6173,41.6312,8056.0
2017-01-26 12:45:00,60.1,60.13,60.06,60.13,12627.0,41.6451,41.6658,41.6173,41.6658,12627.0
2017-01-26 12:50:00,60.13,60.27,60.12,60.25,6420.0,41.6658,41.7628,41.6589,41.749,6420.0
2017-01-26 12:55:00,60.25,60.36,60.25,60.34,8636.0,41.749,41.8252,41.749,41.8114,8636.0
2017-01-26 13:00:00,60.33,60.34,60.26,60.28,8248.0,41.8044,41.8114,41.7559,41.7698,8248.0
2017-01-26 13:05:00,60.28,60.3,60.23,60.27,13175.0,41.7698,41.7836,41.7351,41.7628,13175.0
2017-01-26 13:10:00,60.27,60.3,60.14,60.14,24314.0,41.7628,41.7836,41.6728,41.6728,24314.0
2017-01-26 13:15:00,60.15,60.16,60.02,60.03,14637.0,41.6797,41.6866,41.5896,41.5965,14637.0
2017-01-26 13:20:00,60.01,60.06,60.0,60.02,5590.0,41.5827,41.6173,41.5758,41.5896,5590.0
2017-01-26 13:25:00,60.03,60.04,59.95,59.99,9493.0,41.5965,41.6035,41.5411,41.5688,9493.0
2017-01-26 13:30:00,59.99,59.99,59.87,59.88,8506.0,41.5688,41.5688,41.4857,41.4926,8506.0
2017-01-26 13:35:00,59.89,60.03,59.89,60.0,7923.0,41.4995,41.5965,41.4995,41.5758,7923.0
2017-01-26 13:40:00,59.99,60.04,59.99,60.02,6339.0,41.5688,41.6035,41.5688,41.5896,6339.0
2017-01-26 13:45:00,60.02,60.04,59.99,60.01,7121.0,41.5896,41.6035,41.5688,41.5827,7121.0
2017-01-26 13:50:00,60.01,60.14,60.0,60.11,19486.0,41.5827,41.6728,41.5758,41.652,19486.0
2017-01-26 13:55:00,60.1,60.17,60.0,60.08,47192.0,41.6451,41.6936,41.5758,41.6312,47192.0
2017-01-26 14:00:00,60.06,60.07,59.97,60.0,7924.0,41.6173,41.6243,41.555,41.5758,7924.0
2017-01-26 14:05:00,60.0,60.02,59.84,59.84,11745.0,41.5758,41.5896,41.4649,41.4649,11745.0
2017-01-26 14:10:00,59.87,59.88,59.78,59.78,8691.0,41.4857,41.4926,41.4233,41.4233,8691.0
2017-01-26 14:15:00,59.78,59.78,59.69,59.72,12891.0,41.4233,41.4233,41.3609,41.3817,12891.0
2017-01-26 14:20:00,59.71,59.79,59.71,59.75,11379.0,41.3748,41.4302,41.3748,41.4025,11379.0
2017-01-26 14:25:00,59.75,59.83,59.74,59.8,9270.0,41.4025,41.458,41.3956,41.4372,9270.0
2017-01-26 14:30:00,59.78,59.79,59.71,59.74,13444.0,41.4233,41.4302,41.3748,41.3956,13444.0
2017-01-26 14:35:00,59.73,59.82,59.72,59.82,9012.0,41.3887,41.451,41.3817,41.451,9012.0
2017-01-26 14:40:00,59.8,59.91,59.77,59.91,20290.0,41.4372,41.5134,41.4164,41.5134,20290.0
2017-01-26 14:45:00,59.93,59.95,59.81,59.83,8405.0,41.5273,41.5411,41.4441,41.458,8405.0
2017-01-26 14:50:00,59.82,59.82,59.66,59.67,15612.0,41.451,41.451,41.3402,41.3471,15612.0
2017-01-26 14:55:00,59.67,59.8,59.66,59.8,6246.0,41.3471,41.4372,41.3402,41.4372,6246.0
2017-01-26 15:00:00,59.79,59.79,59.54,59.58,13536.0,41.4302,41.4302,41.257,41.2847,13536.0
2017-01-26 15:05:00,59.58,59.59,59.47,59.47,14615.0,41.2847,41.2917,41.2085,41.2085,14615.0
2017-01-26 15:10:00,59.5,59.53,59.43,59.53,9013.0,41.2293,41.2501,41.1808,41.2501,9013.0
2017-01-26 15:15:00,59.53,59.6,59.5,59.57,10472.0,41.2501,41.2986,41.2293,41.2778,10472.0
2017-01-26 15:20:00,59.58,59.61,59.52,59.56,23651.0,41.2847,41.3055,41.2432,41.2709,23651.0
2017-01-26 15:25:00,59.56,59.61,59.55,59.61,7119.0,41.2709,41.3055,41.2639,41.3055,7119.0
2017-01-26 15:30:00,59.62,59.65,59.61,59.63,9717.0,41.3124,41.3332,41.3055,41.3194,9717.0
2017-01-26 15:35:00,59.63,59.65,59.58,59.59,15502.0,41.3194,41.3332,41.2847,41.2917,15502.0
2017-01-26 15:40:00,59.59,59.61,59.53,59.61,15967.0,41.2917,41.3055,41.2501,41.3055,15967.0
2017-01-26 15:45:00,59.61,59.66,59.6,59.61,22290.0,41.3055,41.3402,41.2986,41.3055,22290.0
2017-01-26 15:50:00,59.61,59.68,59.6,59.64,35234.0,41.3055,41.354,41.2986,41.3263,35234.0
2017-01-26 15:55:00,59.64,59.69,59.61,59.64,58633.0,41.3263,41.3609,41.3055,41.3263,58633.0
2017-01-27 09:30:00,59.71,59.74,59.1,59.18,28652.0,41.3748,41.3956,40.9521,41.0076,28652.0
2017-01-27 09:35:00,59.22,59.26,58.8,58.8,18965.0,41.0353,41.063,40.7442,40.7442,18965.0
2017-01-27 09:40:00,58.82,58.86,58.44,58.47,22664.0,40.7581,40.7858,40.4948,40.5156,22664.0
2017-01-27 09:45:00,58.45,58.54,58.22,58.38,52082.0,40.5017,40.5641,40.3423,40.4532,52082.0
2017-01-27 09:50:00,58.39,58.49,58.22,58.24,22946.0,40.4601,40.5294,40.3423,40.3562,22946.0
2017-01-27 09:55:00,58.24,58.44,58.19,58.35,27235.0,40.3562,40.4948,40.3216,40.4324,27235.0
2017-01-27 10:00:00,58.34,58.67,58.34,58.56,16797.0,40.4255,40.6542,40.4255,40.5779,16797.0
2017-01-27 10:05:00,58.54,59.05,58.54,58.99,34596.0,40.5641,40.9175,40.5641,40.8759,34596.0
2017-01-27 10:10:00,58.97,59.13,58.96,58.99,15845.0,40.862,40.9729,40.8551,40.8759,15845.0
2017-01-27 10:15:00,58.96,58.98,58.87,58.91,24597.0,40.8551,40.869,40.7927,40.8205,24597.0
2017-01-27 10:20:00,58.9,59.0,58.9,58.92,38943.0,40.8135,40.8828,40.8135,40.8274,38943.0
2017-01-27 10:25:00,58.91,58.91,58.69,58.71,16790.0,40.8205,40.8205,40.668,40.6819,16790.0
2017-01-27 10:30:00,58.72,58.72,58.44,58.44,13828.0,40.6888,40.6888,40.4948,40.4948,13828.0
2017-01-27 10:35:00,58.46,58.57,58.44,58.44,6575.0,40.5086,40.5849,40.4948,40.4948,6575.0
2017-01-27 10:40:00,58.5,58.5,58.42,58.45,13552.0,40.5364,40.5364,40.4809,40.5017,13552.0
2017-01-27 10:45:00,58.45,58.45,58.36,58.37,13816.0,40.5017,40.5017,40.4394,40.4463,13816.0
2017-01-27 10:50:00,58.38,58.45,58.3,58.3,17724.0,40.4532,40.5017,40.3978,40.3978,17724.0
2017-01-27 10:55:00,58.3,58.3,58.07,58.1,14570.0,40.3978,40.3978,40.2384,40.2592,14570.0
2017-01-27 11:00:00,58.11,58.29,58.11,58.24,11720.0,40.2661,40.3908,40.2661,40.3562,11720.0
2017-01-27 11:05:00,58.25,58.26,58.13,58.13,9144.0,40.3631,40.3701,40.28,40.28,9144.0
2017-01-27 11:10:00,58.14,58.31,58.14,58.3,21463.0,40.2869,40.4047,40.2869,40.3978,21463.0
2017-01-27 11:15:00,58.28,58.3,58.25,58.29,19134.0,40.3839,40.3978,40.3631,40.3908,19134.0
2017-01-27 11:20:00,58.3,58.3,58.26,58.27,13180.0,40.3978,40.3978,40.3701,40.377,13180.0
2017-01-27 11:25:00,58.28,58.31,58.2,58.25,26795.0,40.3839,40.4047,40.3285,40.3631,26795.0
2017-01-27 11:30:00,58.23,58.29,58.12,58.26,24979.0,40.3493,40.3908,40.2731,40.3701,24979.0
2017-01-27 11:35:00,58.26,58.26,58.17,58.17,22950.0,40.3701,40.3701,40.3077,40.3077,22950.0
2017-01-27 11:40:00,58.16,58.27,58.09,58.1,66730.0,40.3008,40.377,40.2523,40.2592,66730.0
2017-01-27 11:45:00,58.1,58.11,57.84,57.89,25666.0,40.2592,40.2661,40.079,40.1137,25666.0
2017-01-27 11:50:00,57.89,57.92,57.79,57.88,20285.0,40.1137,40.1345,40.0444,40.1067,20285.0
2017-01-27 11:55:00,57.88,58.0,57.82,58.0,10129.0,40.1067,40.1899,40.0652,40.1899,10129.0
2017-01-27 12:00:00,58.03,58.13,57.97,58.1,10309.0,40.2107,40.28,40.1691,40.2592,10309.0
2017-01-27 12:05:00,58.1,58.11,57.97,57.97,15417.0,40.2592,40.2661,40.1691,40.1691,15417.0
2017-01-27 12:10:00,57.96,58.11,57.95,58.06,18495.0,40.1622,40.2661,40.1553,40.2315,18495.0
2017-01-27 12:15:00,58.06,58.13,58.03,58.12,40970.0,40.2315,40.28,40.2107,40.2731,40970.0
2017-01-27 12:20:00,58.08,58.12,58.03,58.06,11159.0,40.2453,40.2731,40.2107,40.2315,11159.0
2017-01-27 12:25:00,58.04,58.07,58.0,58.05,14500.0,40.2176,40.2384,40.1899,40.2245,14500.0
2017-01-27 12:30:00,58.04,58.1,58.01,58.04,9219.0,40.2176,40.2592,40.1968,40.2176,9219.0
2017-01-27 12:35:00,58.02,58.09,58.02,58.07,8600.0,40.2038,40.2523,40.2038,40.2384,8600.0
2017-01-27 12:40:00,58.05,58.08,58.01,58.01,10460.0,40.2245,40.2453,40.1968,40.1968,10460.0
2017-01-27 12:45:00,58.0,58.1,58.0,58.06,20387.0,40.1899,40.2592,40.1899,40.2315,20387.0
2017-01-27 12:50:00,58.05,58.1,58.04,58.1,30810.0,40.2245,40.2592,40.2176,40.2592,30810.0
2017-01-27 12:55:00,58.1,58.27,58.08,58.27,20366.0,40.2592,40.377,40.2453,40.377,20366.0
2017-01-27 13:00:00,58.27,58.31,58.08,58.1,11976.0,40.377,40.4047,40.2453,40.2592,11976.0
2017-01-27 13:05:00,58.1,58.19,58.1,58.1,10840.0,40.2592,40.3216,40.2592,40.2592,10840.0
2017-01-27 13:10:00,58.1,58.11,58.07,58.08,7989.0,40.2592,40.2661,40.2384,40.2453,7989.0
2017-01-27 13:15:00,58.06,58.19,58.06,58.15,11975.0,40.2315,40.3216,40.2315,40.2938,11975.0
2017-01-27 13:20:00,58.15,58.3,58.14,58.22,8001.0,40.2938,40.3978,40.2869,40.3423,8001.0
2017-01-27 13:25:00,58.21,58.36,58.2,58.36,10018.0,40.3354,40.4394,40.3285,40.4394,10018.0
2017-01-27 13:30:00,58.37,58.45,58.35,58.45,15216.0,40.4463,40.5017,40.4324,40.5017,15216.0
2017-01-27 13:35:00,58.47,58.48,58.42,58.47,12501.0,40.5156,40.5225,40.4809,40.5156,12501.0
2017-01-27 13:40:00,58.47,58.47,58.33,58.39,7584.0,40.5156,40.5156,40.4186,40.4601,7584.0
2017-01-27 13:45:00,58.4,58.51,58.39,58.46,11711.0,40.4671,40.5433,40.4601,40.5086,11711.0
2017-01-27 13:50:00,58.47,58.48,58.39,58.43,7200.0,40.5156,40.5225,40.4601,40.4879,7200.0
2017-01-27 13:55:00,58.42,58.42,58.36,58.36,4000.0,40.4809,40.4809,40.4394,40.4394,4000.0
2017-01-27 14:00:00,58.35,58.43,58.35,58.42,4683.0,40.4324,40.4879,40.4324,40.4809,4683.0
2017-01-27 14:05:00,58.41,58.51,58.41,58.48,20863.0,40.474,40.5433,40.474,40.5225,20863.0
2017-01-27 14:10:00,58.5,58.51,58.42,58.5,3794.0,40.5364,40.5433,40.4809,40.5364,3794.0
2017-01-27 14:15:00,58.51,58.54,58.43,58.43,4583.0,40.5433,40.5641,40.4879,40.4879,4583.0
2017-01-27 14:20:00,58.43,58.5,58.43,58.49,15738.0,40.4879,40.5364,40.4879,40.5294,15738.0
2017-01-27 14:25:00,58.46,58.46,58.4,58.42,4835.0,40.5086,40.5086,40.4671,40.4809,4835.0
2017-01-27 14:30:00,58.42,58.57,58.41,58.57,19249.0,40.4809,40.5849,40.474,40.5849,19249.0
2017-01-27 14:35:00,58.55,58.57,58.47,58.52,11900.0,40.571,40.5849,40.5156,40.5502,11900.0
2017-01-27 14:40:00,58.52,58.63,58.52,58.63,12929.0,40.5502,40.6264,40.5502,40.6264,12929.0
2017-01-27 14:45:00,58.63,58.63,58.52,58.59,17247.0,40.6264,40.6264,40.5502,40.5987,17247.0
2017-01-27 14:50:00,58.63,58.74,58.59,58.71,34388.0,40.6264,40.7027,40.5987,40.6819,34388.0
2017-01-27 14:55:00,58.72,58.73,58.61,58.67,32100.0,40.6888,40.6957,40.6126,40.6542,32100.0
2017-01-27 15:00:00,58.69,58.85,58.69,58.83,18565.0,40.668,40.7789,40.668,40.765,18565.0
2017-01-27 15:05:00,58.84,58.85,58.7,58.7,8676.0,40.772,40.7789,40.6749,40.6749,8676.0
2017-01-27 15:10:00,58.7,58.71,58.64,58.69,8346.0,40.6749,40.6819,40.6334,40.668,8346.0
2017-01-27 15:15:00,58.65,58.76,58.64,58.71,10161.0,40.6403,40.7165,40.6334,40.6819,10161.0
2017-01-27 15:20:00,58.72,58.73,58.64,58.66,6473.0,40.6888,40.6957,40.6334,40.6472,6473.0
2017-01-27 15:25:00,58.65,58.65,58.57,58.59,12919.0,40.6403,40.6403,40.5849,40.5987,12919.0
2017-01-27 15:30:00,58.59,58.61,58.54,58.56,14499.0,40.5987,40.6126,40.5641,40.5779,14499.0
2017-01-27 15:35:00,58.55,58.62,58.55,58.6,23346.0,40.571,40.6195,40.571,40.6057,23346.0
2017-01-27 15:40:00,58.6,58.61,58.48,58.5,26361.0,40.6057,40.6126,40.5225,40.5364,26361.0
2017-01-27 15:45:00,58.51,58.53,58.47,58.5,43381.0,40.5433,40.5572,40.5156,40.5364,43381.0
2017-01-27 15:50:00,58.5,58.6,58.49,58.53,40380.0,40.5364,40.6057,40.5294,40.5572,40380.0
2017-01-27 15:55:00,58.53,58.62,58.5,58.54,60161.0,40.5572,40.6195,40.5364,40.5641,60161.0
2017-01-30 09:30:00,57.55,57.82,57.5,57.55,45933.0,40.5128,40.7029,40.4776,40.5128,45933.0
2017-01-30 09:35:00,57.57,57.65,57.31,57.45,69503.0,40.5269,40.5832,40.3439,40.4424,69503.0
2017-01-30 09:40:00,57.44,57.51,57.11,57.17,69313.0,40.4354,40.4847,40.2031,40.2453,69313.0
2017-01-30 09:45:00,57.11,57.12,56.69,56.85,38841.0,40.2031,40.2101,39.9074,40.0201,38841.0
2017-01-30 09:50:00,56.84,57.39,56.84,57.26,39792.0,40.013,40.4002,40.013,40.3087,39792.0
2017-01-30 09:55:00,57.24,57.32,57.07,57.11,30833.0,40.2946,40.3509,40.1749,40.2031,30833.0
2017-01-30 10:00:00,57.07,57.11,56.84,56.84,28594.0,40.1749,40.2031,40.013,40.013,28594.0
2017-01-30 10:05:00,56.84,56.91,56.66,56.66,50857.0,40.013,40.0623,39.8863,39.8863,50857.0
2017-01-30 10:10:00,56.64,56.72,56.5,56.5,33344.0,39.8722,39.9286,39.7737,39.7737,33344.0
2017-01-30 10:15:00,56.5,56.75,56.45,56.59,37916.0,39.7737,39.9497,39.7385,39.837,37916.0
2017-01-30 10:20:00,56.65,56.74,56.59,56.65,20532.0,39.8793,39.9426,39.837,39.8793,20532.0
2017-01-30 10:25:00,56.63,56.68,56.56,56.65,30973.0,39.8652,39.9004,39.8159,39.8793,30973.0
2017-01-30 10:30:00,56.67,56.71,56.57,56.57,21825.0,39.8934,39.9215,39.823,39.823,21825.0
2017-01-30 10:35:00,56.56,56.6,56.46,56.46,52132.0,39.8159,39.8441,39.7455,39.7455,52132.0
2017-01-30 10:40:00,56.45,56.47,56.37,56.38,50248.0,39.7385,39.7526,39.6822,39.6892,50248.0
2017-01-30 10:45:00,56.39,56.62,56.37,56.53,51983.0,39.6962,39.8582,39.6822,39.7948,51983.0
2017-01-30 10:50:00,56.54,56.62,56.44,56.56,50669.0,39.8018,39.8582,39.7314,39.8159,50669.0
2017-01-30 10:55:00,56.55,56.6,56.45,56.5,33374.0,39.8089,39.8441,39.7385,39.7737,33374.0
2017-01-30 11:00:00,56.5,56.62,56.38,56.57,37419.0,39.7737,39.8582,39.6892,39.823,37419.0
2017-01-30 11:05:00,56.57,56.8,56.51,56.66,33042.0,39.823,39.9849,39.7807,39.8863,33042.0
2017-01-30 11:10:00,56.64,56.75,56.55,56.73,17849.0,39.8722,39.9497,39.8089,39.9356,17849.0
2017-01-30 11:15:00,56.73,56.78,56.66,56.75,16465.0,39.9356,39.9708,39.8863,39.9497,16465.0
2017-01-30 11:20:00,56.79,56.82,56.6,56.6,31197.0,39.9778,39.9989,39.8441,39.8441,31197.0
2017-01-30 11:25:00,56.62,56.78,56.55,56.75,15335.0,39.8582,39.9708,39.8089,39.9497,15335.0
2017-01-30 11:30:00,56.74,56.76,56.61,56.61,13922.0,39.9426,39.9567,39.8511,39.8511,13922.0
2017-01-30 11:35:00,56.61,56.79,56.6,56.72,21236.0,39.8511,39.9778,39.8441,39.9286,21236.0
2017-01-30 11:40:00,56.73,56.85,56.69,56.79,31907.0,39.9356,40.0201,39.9074,39.9778,31907.0
2017-01-30 11:45:00,56.78,57.07,56.74,57.04,19109.0,39.9708,40.1749,39.9426,40.1538,19109.0
2017-01-30 11:50:00,57.02,57.02,56.83,56.83,18273.0,40.1397,40.1397,40.006,40.006,18273.0
2017-01-30 11:55:00,56.89,57.1,56.78,56.81,29926.0,40.0482,40.1961,39.9708,39.9919,29926.0
2017-01-30 12:00:00,56.8,56.96,56.72,56.95,12264.0,39.9849,40.0975,39.9286,40.0905,12264.0
2017-01-30 12:05:00,56.93,57.03,56.9,57.03,21418.0,40.0764,40.1468,40.0553,40.1468,21418.0
2017-01-30 12:10:00,56.99,57.05,56.81,56.94,10400.0,40.1186,40.1609,39.9919,40.0834,10400.0
2017-01-30 12:15:00,56.94,57.19,56.94,57.08,18975.0,40.0834,40.2594,40.0834,40.182,18975.0
2017-01-30 12:20:00,57.12,57.23,57.09,57.14,26949.0,40.2101,40.2876,40.189,40.2242,26949.0
2017-01-30 12:25:00,57.14,57.26,57.13,57.18,13124.0,40.2242,40.3087,40.2172,40.2524,13124.0
2017-01-30 12:30:00,57.17,57.17,56.87,56.87,12998.0,40.2453,40.2453,40.0341,40.0341,12998.0
2017-01-30 12:35:00,56.92,57.02,56.92,56.96,7262.0,40.0693,40.1397,40.0693,40.0975,7262.0
2017-01-30 12:40:00,56.99,57.0,56.9,56.99,10748.0,40.1186,40.1257,40.0553,40.1186,10748.0
2017-01-30 12:45:00,56.93,57.0,56.89,57.0,9001.0,40.0764,40.1257,40.0482,40.1257,9001.0
2017-01-30 12:50:00,56.98,57.02,56.89,56.93,27864.0,40.1116,40.1397,40.0482,40.0764,27864.0
2017-01-30 12:55:00,56.9,57.01,56.88,56.96,7997.0,40.0553,40.1327,40.0412,40.0975,7997.0
2017-01-30 13:00:00,56.97,57.02,56.93,57.02,7801.0,40.1045,40.1397,40.0764,40.1397,7801.0
2017-01-30 13:05:00,56.99,57.03,56.87,56.95,12912.0,40.1186,40.1468,40.0341,40.0905,12912.0
2017-01-30 13:10:00,56.95,57.0,56.92,56.92,8361.0,40.0905,40.1257,40.0693,40.0693,8361.0
2017-01-30 13:15:00,56.94,56.96,56.88,56.89,7015.0,40.0834,40.0975,40.0412,40.0482,7015.0
2017-01-30 13:20:00,56.92,57.0,56.91,56.93,9024.0,40.0693,40.1257,40.0623,40.0764,9024.0
2017-01-30 13:25:00,56.94,57.02,56.88,57.0,11173.0,40.0834,40.1397,40.0412,40.1257,11173.0
2017-01-30 13:30:00,56.98,57.01,56.94,56.95,5901.0,40.1116,40.1327,40.0834,40.0905,5901.0
2017-01-30 13:35:00,56.98,57.01,56.96,57.0,12360.0,40.1116,40.1327,40.0975,40.1257,12360.0
2017-01-30 13:40:00,57.0,57.01,56.94,56.94,11054.0,40.1257,40.1327,40.0834,40.0834,11054.0
2017-01-30 13:45:00,56.93,56.98,56.92,56.98,9600.0,40.0764,40.1116,40.0693,40.1116,9600.0
2017-01-30 13:50:00,56.98,56.99,56.88,56.9,15494.0,40.1116,40.1186,40.0412,40.0553,15494.0
2017-01-30 13:55:00,56.9,56.98,56.9,56.92,15089.0,40.0553,40.1116,40.0553,40.0693,15089.0
2017-01-30 14:00:00,56.92,57.0,56.85,56.99,31373.0,40.0693,40.1257,40.0201,40.1186,31373.0
2017-01-30 14:05:00,57.0,57.0,56.92,56.92,16928.0,40.1257,40.1257,40.0693,40.0693,16928.0
2017-01-30 14:10:00,56.92,57.0,56.9,56.99,10299.0,40.0693,40.1257,40.0553,40.1186,10299.0
2017-01-30 14:15:00,57.0,57.0,56.91,56.95,12100.0,40.1257,40.1257,40.0623,40.0905,12100.0
2017-01-30 14:20:00,56.94,56.95,56.83,56.92,224893.0,40.0834,40.0905,40.006,40.0693,224893.0
2017-01-30 14:25:00,56.89,56.94,56.87,56.9,26894.0,40.0482,40.0834,40.0341,40.0553,26894.0
2017-01-30 14:30:00,56.9,57.07,56.89,57.07,15415.0,40.0553,40.1749,40.0482,40.1749,15415.0
2017-01-30 14:35:00,57.08,57.19,57.04,57.19,5299.0,40.182,40.2594,40.1538,40.2594,5299.0
2017-01-30 14:40:00,57.2,57.24,57.18,57.24,37320.0,40.2665,40.2946,40.2524,40.2946,37320.0
2017-01-30 14:45:00,57.25,57.4,57.24,57.38,104080.0,40.3017,40.4072,40.2946,40.3932,104080.0
2017-01-30 14:50:00,57.37,57.43,57.27,57.28,23381.0,40.3861,40.4284,40.3157,40.3228,23381.0
2017-01-30 14:55:00,57.27,57.33,57.16,57.33,8503.0,40.3157,40.358,40.2383,40.358,8503.0
2017-01-30 15:00:00,57.31,57.33,57.12,57.15,9604.0,40.3439,40.358,40.2101,40.2313,9604.0
2017-01-30 15:05:00,57.15,57.17,56.99,56.99,32391.0,40.2313,40.2453,40.1186,40.1186,32391.0
2017-01-30 15:10:00,56.98,57.01,56.81,56.81,37491.0,40.1116,40.1327,39.9919,39.9919,37491.0
2017-01-30 15:15:00,56.83,56.91,56.82,56.88,21503.0,40.006,40.0623,39.9989,40.0412,21503.0
2017-01-30 15:20:00,56.89,56.89,56.79,56.84,15970.0,40.0482,40.0482,39.9778,40.013,15970.0
2017-01-30 15:25:00,56.84,56.86,56.81,56.81,20931.0,40.013,40.0271,39.9919,39.9919,20931.0
2017-01-30 15:30:00,56.82,57.01,56.82,57.01,26977.0,39.9989,40.1327,39.9989,40.1327,26977.0
2017-01-30 15:35:00,57.03,57.03,56.94,56.96,17836.0,40.1468,40.1468,40.0834,40.0975,17836.0
2017-01-30 15:40:00,56.96,57.11,56.91,57.11,23111.0,40.0975,40.2031,40.0623,40.2031,23111.0
2017-01-30 15:45:00,57.09,57.17,57.06,57.06,24378.0,40.189,40.2453,40.1679,40.1679,24378.0
2017-01-30 15:50:00,57.08,57.19,57.07,57.14,32494.0,40.182,40.2594,40.1749,40.2242,32494.0
2017-01-30 15:55:00,57.14,57.2,57.11,57.14,59109.0,40.2242,40.2665,40.2031,40.2242,59109.0
2017-01-31 09:30:00,57.58,57.91,57.48,57.84,40029.0,40.534,40.7663,40.4636,40.717,40029.0
2017-01-31 09:35:00,57.8,58.01,57.65,58.0,16674.0,40.6888,40.8367,40.5832,40.8296,16674.0
2017-01-31 09:40:00,58.01,58.01,57.66,57.78,23775.0,40.8367,40.8367,40.5903,40.6747,23775.0
2017-01-31 09:45:00,57.75,57.77,57.24,57.41,47857.0,40.6536,40.6677,40.2946,40.4143,47857.0
2017-01-31 09:50:00,57.4,57.5,57.24,57.31,15349.0,40.4072,40.4776,40.2946,40.3439,15349.0
2017-01-31 09:55:00,57.3,57.39,57.13,57.14,24855.0,40.3368,40.4002,40.2172,40.2242,24855.0
2017-01-31 10:00:00,57.2,57.46,57.2,57.28,22017.0,40.2665,40.4495,40.2665,40.3228,22017.0
2017-01-31 10:05:00,57.27,57.58,57.27,57.58,13775.0,40.3157,40.534,40.3157,40.534,13775.0
2017-01-31 10:10:00,57.54,57.78,57.52,57.76,13846.0,40.5058,40.6747,40.4917,40.6607,13846.0
2017-01-31 10:15:00,57.77,57.89,57.69,57.72,24889.0,40.6677,40.7522,40.6114,40.6325,24889.0
2017-01-31 10:20:00,57.73,57.86,57.71,57.77,21364.0,40.6396,40.7311,40.6255,40.6677,21364.0
2017-01-31 10:25:00,57.72,57.82,57.66,57.82,13019.0,40.6325,40.7029,40.5903,40.7029,13019.0
2017-01-31 10:30:00,57.82,57.98,57.81,57.98,17959.0,40.7029,40.8155,40.6959,40.8155,17959.0
2017-01-31 10:35:00,58.01,58.23,58.01,58.19,16943.0,40.8367,40.9915,40.8367,40.9634,16943.0
2017-01-31 10:40:00,58.19,58.21,57.84,57.86,28457.0,40.9634,40.9775,40.717,40.7311,28457.0
2017-01-31 10:45:00,57.85,57.9,57.63,57.7,23447.0,40.724,40.7592,40.5692,40.6184,23447.0
2017-01-31 10:50:00,57.69,57.87,57.69,57.86,14013.0,40.6114,40.7381,40.6114,40.7311,14013.0
2017-01-31 10:55:00,57.86,57.86,57.8,57.83,28538.0,40.7311,40.7311,40.6888,40.7099,28538.0
2017-01-31 11:00:00,57.8,57.8,57.52,57.58,23973.0,40.6888,40.6888,40.4917,40.534,23973.0
2017-01-31 11:05:00,57.56,57.67,57.55,57.62,18828.0,40.5199,40.5973,40.5128,40.5621,18828.0
2017-01-31 11:10:00,57.62,57.87,57.61,57.76,17159.0,40.5621,40.7381,40.5551,40.6607,17159.0
2017-01-31 11:15:00,57.82,57.86,57.72,57.79,9713.0,40.7029,40.7311,40.6325,40.6818,9713.0
2017-01-31 11:20:00,57.82,57.87,57.72,57.83,20200.0,40.7029,40.7381,40.6325,40.7099,20200.0
2017-01-31 11:25:00,57.84,57.9,57.8,57.87,15900.0,40.717,40.7592,40.6888,40.7381,15900.0
2017-01-31 11:30:00,57.87,57.95,57.85,57.92,9593.0,40.7381,40.7944,40.724,40.7733,9593.0
2017-01-31 11:35:00,57.93,58.0,57.74,57.9,23361.0,40.7803,40.8296,40.6466,40.7592,23361.0
2017-01-31 11:40:00,57.86,57.99,57.85,57.99,7149.0,40.7311,40.8226,40.724,40.8226,7149.0
2017-01-31 11:45:00,58.0,58.05,57.95,57.96,11498.0,40.8296,40.8648,40.7944,40.8015,11498.0
2017-01-31 11:50:00,57.94,58.02,57.91,57.94,17230.0,40.7874,40.8437,40.7663,40.7874,17230.0
2017-01-31 11:55:00,57.96,57.99,57.91,57.91,8299.0,40.8015,40.8226,40.7663,40.7663,8299.0
2017-01-31 12:00:00,57.94,58.0,57.85,57.85,22892.0,40.7874,40.8296,40.724,40.724,22892.0
2017-01-31 12:05:00,57.93,58.03,57.92,58.02,8847.0,40.7803,40.8507,40.7733,40.8437,8847.0
2017-01-31 12:10:00,58.01,58.03,57.9,57.94,15527.0,40.8367,40.8507,40.7592,40.7874,15527.0
2017-01-31 12:15:00,57.91,58.0,57.9,58.0,8075.0,40.7663,40.8296,40.7592,40.8296,8075.0
2017-01-31 12:20:00,57.98,57.99,57.79,57.85,14867.0,40.8155,40.8226,40.6818,40.724,14867.0
2017-01-31 12:25:00,57.82,57.87,57.69,57.7,9127.0,40.7029,40.7381,40.6114,40.6184,9127.0
2017-01-31 12:30:00,57.69,57.74,57.63,57.63,14381.0,40.6114,40.6466,40.5692,40.5692,14381.0
2017-01-31 12:35:00,57.65,57.66,57.52,57.63,10721.0,40.5832,40.5903,40.4917,40.5692,10721.0
2017-01-31 12:40:00,57.61,57.65,57.55,57.55,11986.0,40.5551,40.5832,40.5128,40.5128,11986.0
2017-01-31 12:45:00,57.57,57.58,57.49,57.49,8600.0,40.5269,40.534,40.4706,40.4706,8600.0
2017-01-31 12:50:00,57.48,57.51,57.45,57.46,13600.0,40.4636,40.4847,40.4424,40.4495,13600.0
2017-01-31 12:55:00,57.47,57.56,57.43,57.55,23126.0,40.4565,40.5199,40.4284,40.5128,23126.0
2017-01-31 13:00:00,57.56,57.58,57.52,57.55,10570.0,40.5199,40.534,40.4917,40.5128,10570.0
2017-01-31 13:05:00,57.57,57.63,57.56,57.61,50205.0,40.5269,40.5692,40.5199,40.5551,50205.0
2017-01-31 13:10:00,57.63,57.67,57.61,57.67,8941.0,40.5692,40.5973,40.5551,40.5973,8941.0
2017-01-31 13:15:00,57.65,57.67,57.61,57.62,15519.0,40.5832,40.5973,40.5551,40.5621,15519.0
2017-01-31 13:20:00,57.62,57.63,57.54,57.61,7000.0,40.5621,40.5692,40.5058,40.5551,7000.0
2017-01-31 13:25:00,57.6,57.65,57.58,57.63,14616.0,40.548,40.5832,40.534,40.5692,14616.0
2017-01-31 13:30:00,57.66,57.67,57.61,57.65,19732.0,40.5903,40.5973,40.5551,40.5832,19732.0
2017-01-31 13:35:00,57.68,57.71,57.66,57.68,5717.0,40.6044,40.6255,40.5903,40.6044,5717.0
2017-01-31 13:40:00,57.68,57.69,57.61,57.61,4230.0,40.6044,40.6114,40.5551,40.5551,4230.0
2017-01-31 13:45:00,57.61,57.64,57.47,57.49,16788.0,40.5551,40.5762,40.4565,40.4706,16788.0
2017-01-31 13:50:00,57.47,57.48,57.41,57.43,112937.0,40.4565,40.4636,40.4143,40.4284,112937.0
2017-01-31 13:55:00,57.42,57.45,57.38,57.45,14251.0,40.4213,40.4424,40.3932,40.4424,14251.0
2017-01-31 14:00:00,57.45,57.68,57.44,57.64,12982.0,40.4424,40.6044,40.4354,40.5762,12982.0
2017-01-31 14:05:00,57.64,57.72,57.6,57.68,11082.0,40.5762,40.6325,40.548,40.6044,11082.0
2017-01-31 14:10:00,57.68,57.72,57.57,57.6,9693.0,40.6044,40.6325,40.5269,40.548,9693.0
2017-01-31 14:15:00,57.61,57.61,57.48,57.48,12070.0,40.5551,40.5551,40.4636,40.4636,12070.0
2017-01-31 14:20:00,57.5,57.54,57.48,57.54,16210.0,40.4776,40.5058,40.4636,40.5058,16210.0
2017-01-31 14:25:00,57.54,57.67,57.52,57.64,10061.0,40.5058,40.5973,40.4917,40.5762,10061.0
2017-01-31 14:30:00,57.65,57.65,57.59,57.59,10261.0,40.5832,40.5832,40.541,40.541,10261.0
2017-01-31 14:35:00,57.61,57.63,57.53,57.54,15609.0,40.5551,40.5692,40.4988,40.5058,15609.0
2017-01-31 14:40:00,57.54,57.56,57.47,57.5,9610.0,40.5058,40.5199,40.4565,40.4776,9610.0
2017-01-31 14:45:00,57.49,57.5,57.32,57.39,17231.0,40.4706,40.4776,40.3509,40.4002,17231.0
2017-01-31 14:50:00,57.39,57.5,57.38,57.5,17806.0,40.4002,40.4776,40.3932,40.4776,17806.0
2017-01-31 14:55:00,57.51,57.59,57.51,57.54,13317.0,40.4847,40.541,40.4847,40.5058,13317.0
2017-01-31 15:00:00,57.55,57.66,57.55,57.62,17728.0,40.5128,40.5903,40.5128,40.5621,17728.0
2017-01-31 15:05:00,57.61,57.62,57.49,57.57,17926.0,40.5551,40.5621,40.4706,40.5269,17926.0
2017-01-31 15:10:00,57.57,57.6,57.54,57.58,18813.0,40.5269,40.548,40.5058,40.534,18813.0
2017-01-31 15:15:00,57.59,57.6,57.53,57.59,14797.0,40.541,40.548,40.4988,40.541,14797.0
2017-01-31 15:20:00,57.59,57.83,57.59,57.8,21385.0,40.541,40.7099,40.541,40.6888,21385.0
2017-01-31 15:25:00,57.79,57.79,57.73,57.79,20620.0,40.6818,40.6818,40.6396,40.6818,20620.0
2017-01-31 15:30:00,57.78,57.78,57.62,57.69,27149.0,40.6747,40.6747,40.5621,40.6114,27149.0
2017-01-31 15:35:00,57.69,57.77,57.69,57.7,16269.0,40.6114,40.6677,40.6114,40.6184,16269.0
2017-01-31 15:40:00,57.72,57.75,57.69,57.73,33706.0,40.6325,40.6536,40.6114,40.6396,33706.0
2017-01-31 15:45:00,57.73,57.73,57.55,57.56,62429.0,40.6396,40.6396,40.5128,40.5199,62429.0
2017-01-31 15:50:00,57.57,57.59,57.51,57.52,67733.0,40.5269,40.541,40.4847,40.4917,67733.0
2017-01-31 15:55:00,57.52,57.65,57.5,57.61,88132.0,40.4917,40.5832,40.4776,40.5551,88132.0
2017-02-01 09:30:00,58.12,58.25,57.84,57.95,25695.0,40.9141,41.0056,40.717,40.7944,25695.0
2017-02-01 09:35:00,58.2,58.39,57.83,57.85,42874.0,40.9704,41.1042,40.7099,40.724,42874.0
2017-02-01 09:40:00,57.91,57.92,57.36,57.58,56302.0,40.7663,40.7733,40.3791,40.534,56302.0
2017-02-01 09:45:00,57.58,57.94,57.58,57.73,18548.0,40.534,40.7874,40.534,40.6396,18548.0
2017-02-01 09:50:00,57.74,57.79,57.48,57.51,14008.0,40.6466,40.6818,40.4636,40.4847,14008.0
2017-02-01 09:55:00,57.44,57.44,57.26,57.39,38699.0,40.4354,40.4354,40.3087,40.4002,38699.0
2017-02-01 10:00:00,57.38,57.72,57.37,57.72,25357.0,40.3932,40.6325,40.3861,40.6325,25357.0
2017-02-01 10:05:00,57.72,57.92,57.66,57.84,31838.0,40.6325,40.7733,40.5903,40.717,31838.0
2017-02-01 10:10:00,57.85,57.9,57.76,57.77,26848.0,40.724,40.7592,40.6607,40.6677,26848.0
2017-02-01 10:15:00,57.8,57.85,57.63,57.8,14625.0,40.6888,40.724,40.5692,40.6888,14625.0
2017-02-01 10:20:00,57.78,57.78,57.32,57.66,97858.0,40.6747,40.6747,40.3509,40.5903,97858.0
2017-02-01 10:25:00,57.66,57.94,57.59,57.91,47058.0,40.5903,40.7874,40.541,40.7663,47058.0
2017-02-01 10:30:00,57.91,57.91,57.77,57.85,46569.0,40.7663,40.7663,40.6677,40.724,46569.0
2017-02-01 10:35:00,57.85,57.93,57.58,57.59,62884.0,40.724,40.7803,40.534,40.541,62884.0
2017-02-01 10:40:00,57.58,57.68,57.49,57.67,29850.0,40.534,40.6044,40.4706,40.5973,29850.0
2017-02-01 10:45:00,57.68,57.87,57.66,57.87,20003.0,40.6044,40.7381,40.5903,40.7381,20003.0
2017-02-01 10:50:00,57.83,57.9,57.77,57.85,28523.0,40.7099,40.7592,40.6677,40.724,28523.0
2017-02-01 10:55:00,57.85,58.07,57.83,57.95,19100.0,40.724,40.8789,40.7099,40.7944,19100.0
2017-02-01 11:00:00,57.97,58.12,57.95,58.12,13106.0,40.8085,40.9141,40.7944,40.9141,13106.0
2017-02-01 11:05:00,58.11,58.16,57.98,58.01,70200.0,40.9071,40.9423,40.8155,40.8367,70200.0
2017-02-01 11:10:00,57.97,58.23,57.95,58.22,15338.0,40.8085,40.9915,40.7944,40.9845,15338.0
2017-02-01 11:15:00,58.25,58.39,58.22,58.3,8825.0,41.0056,41.1042,40.9845,41.0408,8825.0
2017-02-01 11:20:00,58.29,58.38,58.18,58.2,40994.0,41.0338,41.0971,40.9563,40.9704,40994.0
2017-02-01 11:25:00,58.19,58.2,58.03,58.16,16985.0,40.9634,40.9704,40.8507,40.9423,16985.0
2017-02-01 11:30:00,58.12,58.3,58.12,58.26,14022.0,40.9141,41.0408,40.9141,41.0126,14022.0
2017-02-01 11:35:00,58.28,58.29,58.18,58.26,19263.0,41.0267,41.0338,40.9563,41.0126,19263.0
2017-02-01 11:40:00,58.26,58.35,58.22,58.28,31388.0,41.0126,41.076,40.9845,41.0267,31388.0
2017-02-01 11:45:00,58.29,58.33,58.12,58.13,40818.0,41.0338,41.0619,40.9141,40.9211,40818.0
2017-02-01 11:50:00,58.1,58.12,57.98,58.11,35037.0,40.9,40.9141,40.8155,40.9071,35037.0
2017-02-01 11:55:00,58.11,58.33,58.1,58.33,12400.0,40.9071,41.0619,40.9,41.0619,12400.0
2017-02-01 12:00:00,58.33,58.36,58.2,58.23,44221.0,41.0619,41.083,40.9704,40.9915,44221.0
2017-02-01 12:05:00,58.26,58.33,58.09,58.12,16325.0,41.0126,41.0619,40.893,40.9141,16325.0
2017-02-01 12:10:00,58.11,58.18,58.01,58.01,13532.0,40.9071,40.9563,40.8367,40.8367,13532.0
2017-02-01 12:15:00,58.01,58.06,57.83,57.85,23166.0,40.8367,40.8719,40.7099,40.724,23166.0
2017-02-01 12:20:00,57.85,58.06,57.84,57.98,18349.0,40.724,40.8719,40.717,40.8155,18349.0
2017-02-01 12:25:00,57.97,58.13,57.88,58.13,42526.0,40.8085,40.9211,40.7451,40.9211,42526.0
2017-02-01 12:30:00,58.13,58.21,58.11,58.17,10018.0,40.9211,40.9775,40.9071,40.9493,10018.0
2017-02-01 12:35:00,58.19,58.19,58.11,58.11,6601.0,40.9634,40.9634,40.9071,40.9071,6601.0
2017-02-01 12:40:00,58.12,58.19,58.12,58.15,5991.0,40.9141,40.9634,40.9141,40.9352,5991.0
2017-02-01 12:45:00,58.16,58.2,58.0,58.03,10544.0,40.9423,40.9704,40.8296,40.8507,10544.0
2017-02-01 12:50:00,58.01,58.01,57.87,57.96,7715.0,40.8367,40.8367,40.7381,40.8015,7715.0
2017-02-01 12:55:00,57.95,57.95,57.89,57.93,15191.0,40.7944,40.7944,40.7522,40.7803,15191.0
2017-02-01 13:00:00,57.92,57.99,57.83,57.94,10037.0,40.7733,40.8226,40.7099,40.7874,10037.0
2017-02-01 13:05:00,57.93,58.03,57.92,58.03,9035.0,40.7803,40.8507,40.7733,40.8507,9035.0
2017-02-01 13:10:00,58.02,58.02,57.95,58.0,4990.0,40.8437,40.8437,40.7944,40.8296,4990.0
2017-02-01 13:15:00,58.01,58.01,57.92,57.97,9345.0,40.8367,40.8367,40.7733,40.8085,9345.0
2017-02-01 13:20:00,57.95,57.95,57.89,57.94,5394.0,40.7944,40.7944,40.7522,40.7874,5394.0
2017-02-01 13:25:00,57.94,57.94,57.84,57.92,16599.0,40.7874,40.7874,40.717,40.7733,16599.0
2017-02-01 13:30:00,57.92,58.02,57.92,58.02,4019.0,40.7733,40.8437,40.7733,40.8437,4019.0
2017-02-01 13:35:00,58.02,58.1,58.02,58.07,11241.0,40.8437,40.9,40.8437,40.8789,11241.0
2017-02-01 13:40:00,58.06,58.19,58.06,58.19,5052.0,40.8719,40.9634,40.8719,40.9634,5052.0
2017-02-01 13:45:00,58.17,58.26,58.16,58.26,7834.0,40.9493,41.0126,40.9423,41.0126,7834.0
2017-02-01 13:50:00,58.25,58.37,58.21,58.23,15665.0,41.0056,41.0901,40.9775,40.9915,15665.0
2017-02-01 13:55:00,58.22,58.27,58.15,58.24,7600.0,40.9845,41.0197,40.9352,40.9986,7600.0
2017-02-01 14:00:00,58.25,58.44,58.25,58.32,13641.0,41.0056,41.1394,41.0056,41.0549,13641.0
2017-02-01 14:05:00,58.32,58.46,58.32,58.34,14859.0,41.0549,41.1534,41.0549,41.069,14859.0
2017-02-01 14:10:00,58.34,58.67,58.34,58.67,23064.0,41.069,41.3013,41.069,41.3013,23064.0
2017-02-01 14:15:00,58.63,58.78,58.58,58.73,20167.0,41.2731,41.3787,41.2379,41.3435,20167.0
2017-02-01 14:20:00,58.75,58.76,58.69,58.71,16074.0,41.3576,41.3646,41.3154,41.3294,16074.0
2017-02-01 14:25:00,58.71,58.74,58.61,58.62,18921.0,41.3294,41.3505,41.259,41.2661,18921.0
2017-02-01 14:30:00,58.62,58.62,58.48,58.48,17622.0,41.2661,41.2661,41.1675,41.1675,17622.0
2017-02-01 14:35:00,58.48,58.67,58.48,58.6,10037.0,41.1675,41.3013,41.1675,41.252,10037.0
2017-02-01 14:40:00,58.59,58.6,58.52,58.56,13240.0,41.245,41.252,41.1957,41.2238,13240.0
2017-02-01 14:45:00,58.56,58.59,58.45,58.57,27929.0,41.2238,41.245,41.1464,41.2309,27929.0
2017-02-01 14:50:00,58.59,58.69,58.52,58.62,22637.0,41.245,41.3154,41.1957,41.2661,22637.0
2017-02-01 14:55:00,58.61,58.62,58.52,58.62,11723.0,41.259,41.2661,41.1957,41.2661,11723.0
2017-02-01 15:00:00,58.61,58.64,58.54,58.58,79323.0,41.259,41.2802,41.2098,41.2379,79323.0
2017-02-01 15:05:00,58.59,58.67,58.51,58.59,46632.0,41.245,41.3013,41.1886,41.245,46632.0
2017-02-01 15:10:00,58.58,58.68,58.58,58.68,42947.0,41.2379,41.3083,41.2379,41.3083,42947.0
2017-02-01 15:15:00,58.69,58.75,58.63,58.68,30113.0,41.3154,41.3576,41.2731,41.3083,30113.0
2017-02-01 15:20:00,58.67,58.81,58.67,58.69,24181.0,41.3013,41.3998,41.3013,41.3154,24181.0
2017-02-01 15:25:00,58.7,58.79,58.7,58.78,17147.0,41.3224,41.3857,41.3224,41.3787,17147.0
2017-02-01 15:30:00,58.77,58.79,58.72,58.73,17806.0,41.3717,41.3857,41.3365,41.3435,17806.0
2017-02-01 15:35:00,58.73,58.76,58.7,58.73,27488.0,41.3435,41.3646,41.3224,41.3435,27488.0
2017-02-01 15:40:00,58.72,58.9,58.7,58.8,41093.0,41.3365,41.4632,41.3224,41.3928,41093.0
2017-02-01 15:45:00,58.81,58.88,58.77,58.8,59910.0,41.3998,41.4491,41.3717,41.3928,59910.0
2017-02-01 15:50:00,58.83,59.02,58.83,58.99,69988.0,41.4139,41.5477,41.4139,41.5265,69988.0
2017-02-01 15:55:00,59.0,59.07,58.95,59.06,109051.0,41.5336,41.5829,41.4984,41.5758,109051.0
2017-02-02 09:30:00,59.3,59.32,58.9,58.9,27739.0,41.7448,41.7588,41.4632,41.4632,27739.0
2017-02-02 09:35:00,58.9,59.09,58.77,59.0,7980.0,41.4632,41.5969,41.3717,41.5336,7980.0
2017-02-02 09:40:00,58.96,59.06,58.93,59.05,9425.0,41.5054,41.5758,41.4843,41.5688,9425.0
2017-02-02 09:45:00,59.05,59.09,58.75,58.75,60321.0,41.5688,41.5969,41.3576,41.3576,60321.0
2017-02-02 09:50:00,58.65,58.87,58.65,58.84,23428.0,41.2872,41.4421,41.2872,41.4209,23428.0
2017-02-02 09:55:00,58.84,58.93,58.8,58.86,34142.0,41.4209,41.4843,41.3928,41.435,34142.0
2017-02-02 10:00:00,58.79,58.94,58.78,58.93,27681.0,41.3857,41.4913,41.3787,41.4843,27681.0
2017-02-02 10:05:00,58.93,59.0,58.88,58.9,16497.0,41.4843,41.5336,41.4491,41.4632,16497.0
2017-02-02 10:10:00,58.9,58.97,58.82,58.92,32826.0,41.4632,41.5125,41.4069,41.4773,32826.0
2017-02-02 10:15:00,58.94,58.97,58.88,58.94,6310.0,41.4913,41.5125,41.4491,41.4913,6310.0
2017-02-02 10:20:00,58.89,58.94,58.83,58.88,9478.0,41.4561,41.4913,41.4139,41.4491,9478.0
2017-02-02 10:25:00,58.87,58.99,58.84,58.97,4138.0,41.4421,41.5265,41.4209,41.5125,4138.0
2017-02-02 10:30:00,58.98,59.17,58.98,59.05,24768.0,41.5195,41.6533,41.5195,41.5688,24768.0
2017-02-02 10:35:00,59.06,59.25,59.05,59.25,9489.0,41.5758,41.7096,41.5688,41.7096,9489.0
2017-02-02 10:40:00,59.27,59.29,59.16,59.29,9398.0,41.7236,41.7377,41.6462,41.7377,9398.0
2017-02-02 10:45:00,59.23,59.32,59.23,59.32,7310.0,41.6955,41.7588,41.6955,41.7588,7310.0
2017-02-02 10:50:00,59.3,59.31,59.14,59.18,9725.0,41.7448,41.7518,41.6321,41.6603,9725.0
2017-02-02 10:55:00,59.21,59.33,59.21,59.33,4666.0,41.6814,41.7659,41.6814,41.7659,4666.0
2017-02-02 11:00:00,59.31,59.44,59.26,59.42,26258.0,41.7518,41.8433,41.7166,41.8292,26258.0
2017-02-02 11:05:00,59.45,59.56,59.41,59.56,15239.0,41.8504,41.9278,41.8222,41.9278,15239.0
2017-02-02 11:10:00,59.55,59.6,59.48,59.49,9323.0,41.9208,41.956,41.8715,41.8785,9323.0
2017-02-02 11:15:00,59.47,59.47,59.32,59.36,6944.0,41.8644,41.8644,41.7588,41.787,6944.0
2017-02-02 11:20:00,59.35,59.49,59.31,59.49,8470.0,41.78,41.8785,41.7518,41.8785,8470.0
2017-02-02 11:25:00,59.49,59.53,59.37,59.37,7384.0,41.8785,41.9067,41.794,41.794,7384.0
2017-02-02 11:30:00,59.35,59.4,59.26,59.32,22485.0,41.78,41.8152,41.7166,41.7588,22485.0
2017-02-02 11:35:00,59.36,59.41,59.31,59.41,6784.0,41.787,41.8222,41.7518,41.8222,6784.0
2017-02-02 11:40:00,59.38,59.42,59.36,59.37,13470.0,41.8011,41.8292,41.787,41.794,13470.0
2017-02-02 11:45:00,59.4,59.42,59.34,59.36,9283.0,41.8152,41.8292,41.7729,41.787,9283.0
2017-02-02 11:50:00,59.37,59.47,59.37,59.44,5713.0,41.794,41.8644,41.794,41.8433,5713.0
2017-02-02 11:55:00,59.46,59.52,59.37,59.37,17339.0,41.8574,41.8996,41.794,41.794,17339.0
2017-02-02 12:00:00,59.36,59.41,59.32,59.35,6303.0,41.787,41.8222,41.7588,41.78,6303.0
2017-02-02 12:05:00,59.34,59.4,59.34,59.37,6578.0,41.7729,41.8152,41.7729,41.794,6578.0
2017-02-02 12:10:00,59.35,59.37,59.32,59.36,7101.0,41.78,41.794,41.7588,41.787,7101.0
2017-02-02 12:15:00,59.37,59.39,59.35,59.37,4986.0,41.794,41.8081,41.78,41.794,4986.0
2017-02-02 12:20:00,59.37,59.43,59.37,59.39,4039.0,41.794,41.8363,41.794,41.8081,4039.0
2017-02-02 12:25:00,59.39,59.45,59.39,59.45,3936.0,41.8081,41.8504,41.8081,41.8504,3936.0
2017-02-02 12:30:00,59.45,59.55,59.43,59.55,9899.0,41.8504,41.9208,41.8363,41.9208,9899.0
2017-02-02 12:35:00,59.55,59.55,59.47,59.55,3975.0,41.9208,41.9208,41.8644,41.9208,3975.0
2017-02-02 12:40:00,59.52,59.52,59.46,59.48,4636.0,41.8996,41.8996,41.8574,41.8715,4636.0
2017-02-02 12:45:00,59.5,59.53,59.43,59.51,7101.0,41.8856,41.9067,41.8363,41.8926,7101.0
2017-02-02 12:50:00,59.55,59.6,59.5,59.58,7431.0,41.9208,41.956,41.8856,41.9419,7431.0
2017-02-02 12:55:00,59.57,59.61,59.5,59.6,10852.0,41.9348,41.963,41.8856,41.956,10852.0
2017-02-02 13:00:00,59.61,59.63,59.52,59.61,12266.0,41.963,41.9771,41.8996,41.963,12266.0
2017-02-02 13:05:00,59.62,59.81,59.62,59.81,14522.0,41.97,42.1038,41.97,42.1038,14522.0
2017-02-02 13:10:00,59.76,59.8,59.74,59.74,12141.0,42.0686,42.0967,42.0545,42.0545,12141.0
2017-02-02 13:15:00,59.79,59.8,59.72,59.74,8552.0,42.0897,42.0967,42.0404,42.0545,8552.0
2017-02-02 13:20:00,59.74,59.9,59.74,59.9,8971.0,42.0545,42.1671,42.0545,42.1671,8971.0
2017-02-02 13:25:00,59.89,59.9,59.76,59.82,7207.0,42.1601,42.1671,42.0686,42.1108,7207.0
2017-02-02 13:30:00,59.83,59.92,59.79,59.83,5895.0,42.1179,42.1812,42.0897,42.1179,5895.0
2017-02-02 13:35:00,59.83,59.85,59.81,59.81,2981.0,42.1179,42.1319,42.1038,42.1038,2981.0
2017-02-02 13:40:00,59.8,59.95,59.8,59.92,5862.0,42.0967,42.2023,42.0967,42.1812,5862.0
2017-02-02 13:45:00,59.93,59.95,59.88,59.95,8529.0,42.1883,42.2023,42.1531,42.2023,8529.0
2017-02-02 13:50:00,59.93,59.99,59.88,59.9,18691.0,42.1883,42.2305,42.1531,42.1671,18691.0
2017-02-02 13:55:00,59.93,60.06,59.93,60.02,18019.0,42.1883,42.2798,42.1883,42.2516,18019.0
2017-02-02 14:00:00,59.98,60.03,59.94,60.03,9152.0,42.2235,42.2587,42.1953,42.2587,9152.0
2017-02-02 14:05:00,60.04,60.05,59.9,60.03,51212.0,42.2657,42.2727,42.1671,42.2587,51212.0
2017-02-02 14:10:00,60.04,60.05,59.87,59.96,22131.0,42.2657,42.2727,42.146,42.2094,22131.0
2017-02-02 14:15:00,59.95,59.95,59.8,59.81,11725.0,42.2023,42.2023,42.0967,42.1038,11725.0
2017-02-02 14:20:00,59.82,59.85,59.75,59.8,32556.0,42.1108,42.1319,42.0615,42.0967,32556.0
2017-02-02 14:25:00,59.79,59.8,59.69,59.7,34015.0,42.0897,42.0967,42.0193,42.0263,34015.0
2017-02-02 14:30:00,59.7,59.7,59.6,59.6,60062.0,42.0263,42.0263,41.956,41.956,60062.0
2017-02-02 14:35:00,59.61,59.61,59.5,59.6,18368.0,41.963,41.963,41.8856,41.956,18368.0
2017-02-02 14:40:00,59.6,59.61,59.48,59.55,9673.0,41.956,41.963,41.8715,41.9208,9673.0
2017-02-02 14:45:00,59.58,59.71,59.55,59.59,26606.0,41.9419,42.0334,41.9208,41.9489,26606.0
2017-02-02 14:50:00,59.6,59.62,59.53,59.55,19743.0,41.956,41.97,41.9067,41.9208,19743.0
2017-02-02 14:55:00,59.54,59.65,59.54,59.62,8716.0,41.9137,41.9912,41.9137,41.97,8716.0
2017-02-02 15:00:00,59.65,59.67,59.58,59.63,9178.0,41.9912,42.0052,41.9419,41.9771,9178.0
2017-02-02 15:05:00,59.62,59.73,59.58,59.73,15235.0,41.97,42.0475,41.9419,42.0475,15235.0
2017-02-02 15:10:00,59.69,59.73,59.63,59.64,8349.0,42.0193,42.0475,41.9771,41.9841,8349.0
2017-02-02 15:15:00,59.63,59.74,59.61,59.73,8978.0,41.9771,42.0545,41.963,42.0475,8978.0
2017-02-02 15:20:00,59.72,59.77,59.7,59.71,8799.0,42.0404,42.0756,42.0263,42.0334,8799.0
2017-02-02 15:25:00,59.71,59.79,59.69,59.76,9252.0,42.0334,42.0897,42.0193,42.0686,9252.0
2017-02-02 15:30:00,59.75,59.75,59.67,59.72,21048.0,42.0615,42.0615,42.0052,42.0404,21048.0
2017-02-02 15:35:00,59.72,59.74,59.66,59.71,25653.0,42.0404,42.0545,41.9982,42.0334,25653.0
2017-02-02 15:40:00,59.71,59.77,59.7,59.75,18401.0,42.0334,42.0756,42.0263,42.0615,18401.0
2017-02-02 15:45:00,59.77,59.92,59.77,59.92,32965.0,42.0756,42.1812,42.0756,42.1812,32965.0
2017-02-02 15:50:00,59.92,59.92,59.88,59.89,23311.0,42.1812,42.1812,42.1531,42.1601,23311.0
2017-02-02 15:55:00,59.89,59.92,59.82,59.85,88144.0,42.1601,42.1812,42.1108,42.1319,88144.0
2017-02-03 09:30:00,60.1,60.19,60.0,60.09,14974.0,42.3079,42.3713,42.2375,42.3009,14974.0
2017-02-03 09:35:00,60.09,60.25,59.91,60.25,15903.0,42.3009,42.4135,42.1742,42.4135,15903.0
2017-02-03 09:40:00,60.27,60.35,59.92,59.96,15620.0,42.4276,42.4839,42.1812,42.2094,15620.0
2017-02-03 09:45:00,59.99,60.24,59.96,60.13,12756.0,42.2305,42.4065,42.2094,42.3291,12756.0
2017-02-03 09:50:00,60.13,60.15,60.04,60.11,15441.0,42.3291,42.3431,42.2657,42.315,15441.0
2017-02-03 09:55:00,60.1,60.1,59.75,59.75,18617.0,42.3079,42.3079,42.0615,42.0615,18617.0
2017-02-03 10:00:00,59.73,59.81,59.64,59.75,32648.0,42.0475,42.1038,41.9841,42.0615,32648.0
2017-02-03 10:05:00,59.76,59.96,59.75,59.91,30193.0,42.0686,42.2094,42.0615,42.1742,30193.0
2017-02-03 10:10:00,59.93,60.04,59.93,59.95,16111.0,42.1883,42.2657,42.1883,42.2023,16111.0
2017-02-03 10:15:00,59.96,60.12,59.93,60.12,13259.0,42.2094,42.322,42.1883,42.322,13259.0
2017-02-03 10:20:00,60.14,60.24,59.97,60.22,38503.0,42.3361,42.4065,42.2164,42.3924,38503.0
2017-02-03 10:25:00,60.25,60.43,60.25,60.38,18738.0,42.4135,42.5402,42.4135,42.505,18738.0
2017-02-03 10:30:00,60.39,60.41,60.27,60.35,16822.0,42.5121,42.5262,42.4276,42.4839,16822.0
2017-02-03 10:35:00,60.37,60.42,60.3,60.4,19206.0,42.498,42.5332,42.4487,42.5191,19206.0
2017-02-03 10:40:00,60.4,60.48,60.37,60.39,20079.0,42.5191,42.5754,42.498,42.5121,20079.0
2017-02-03 10:45:00,60.41,60.6,60.39,60.6,42307.0,42.5262,42.6599,42.5121,42.6599,42307.0
2017-02-03 10:50:00,60.61,60.64,60.49,60.54,18709.0,42.667,42.6881,42.5825,42.6177,18709.0
2017-02-03 10:55:00,60.56,60.63,60.4,60.44,17592.0,42.6318,42.681,42.5191,42.5473,17592.0
2017-02-03 11:00:00,60.44,60.63,60.43,60.63,9514.0,42.5473,42.681,42.5402,42.681,9514.0
2017-02-03 11:05:00,60.62,60.64,60.55,60.62,21355.0,42.674,42.6881,42.6247,42.674,21355.0
2017-02-03 11:10:00,60.62,60.81,60.62,60.81,15575.0,42.674,42.8077,42.674,42.8077,15575.0
2017-02-03 11:15:00,60.79,60.87,60.76,60.87,16710.0,42.7937,42.85,42.7725,42.85,16710.0
2017-02-03 11:20:00,60.84,60.86,60.66,60.66,18256.0,42.8289,42.8429,42.7022,42.7022,18256.0
2017-02-03 11:25:00,60.69,60.78,60.63,60.7,26603.0,42.7233,42.7866,42.681,42.7303,26603.0
2017-02-03 11:30:00,60.69,60.72,60.32,60.39,44133.0,42.7233,42.7444,42.4628,42.5121,44133.0
2017-02-03 11:35:00,60.39,60.54,60.36,60.5,8250.0,42.5121,42.6177,42.491,42.5895,8250.0
2017-02-03 11:40:00,60.5,60.58,60.42,60.46,16105.0,42.5895,42.6458,42.5332,42.5614,16105.0
2017-02-03 11:45:00,60.51,60.54,60.46,60.54,18066.0,42.5966,42.6177,42.5614,42.6177,18066.0
2017-02-03 11:50:00,60.59,60.66,60.48,60.58,29380.0,42.6529,42.7022,42.5754,42.6458,29380.0
2017-02-03 11:55:00,60.58,60.7,60.56,60.7,15125.0,42.6458,42.7303,42.6318,42.7303,15125.0
2017-02-03 12:00:00,60.68,60.74,60.68,60.7,13466.0,42.7162,42.7585,42.7162,42.7303,13466.0
2017-02-03 12:05:00,60.68,60.68,60.56,60.6,9900.0,42.7162,42.7162,42.6318,42.6599,9900.0
2017-02-03 12:10:00,60.6,60.71,60.57,60.69,15515.0,42.6599,42.7373,42.6388,42.7233,15515.0
2017-02-03 12:15:00,60.7,60.77,60.67,60.7,9350.0,42.7303,42.7796,42.7092,42.7303,9350.0
2017-02-03 12:20:00,60.69,60.71,60.63,60.67,16730.0,42.7233,42.7373,42.681,42.7092,16730.0
2017-02-03 12:25:00,60.69,60.71,60.62,60.69,37372.0,42.7233,42.7373,42.674,42.7233,37372.0
2017-02-03 12:30:00,60.68,60.73,60.64,60.7,10617.0,42.7162,42.7514,42.6881,42.7303,10617.0
2017-02-03 12:35:00,60.69,60.73,60.67,60.68,23413.0,42.7233,42.7514,42.7092,42.7162,23413.0
2017-02-03 12:40:00,60.66,60.68,60.45,60.45,23561.0,42.7022,42.7162,42.5543,42.5543,23561.0
2017-02-03 12:45:00,60.46,60.46,60.28,60.31,15237.0,42.5614,42.5614,42.4346,42.4558,15237.0
2017-02-03 12:50:00,60.32,60.51,60.32,60.51,14028.0,42.4628,42.5966,42.4628,42.5966,14028.0
2017-02-03 12:55:00,60.49,60.59,60.47,60.57,11475.0,42.5825,42.6529,42.5684,42.6388,11475.0
2017-02-03 13:00:00,60.6,60.6,60.46,60.49,22300.0,42.6599,42.6599,42.5614,42.5825,22300.0
2017-02-03 13:05:00,60.49,60.57,60.47,60.52,21238.0,42.5825,42.6388,42.5684,42.6036,21238.0
2017-02-03 13:10:00,60.51,60.62,60.5,60.6,19097.0,42.5966,42.674,42.5895,42.6599,19097.0
2017-02-03 13:15:00,60.62,60.65,60.49,60.51,9820.0,42.674,42.6951,42.5825,42.5966,9820.0
2017-02-03 13:20:00,60.51,60.52,60.43,60.47,12841.0,42.5966,42.6036,42.5402,42.5684,12841.0
2017-02-03 13:25:00,60.45,60.46,60.29,60.34,12656.0,42.5543,42.5614,42.4417,42.4769,12656.0
2017-02-03 13:30:00,60.35,60.48,60.35,60.44,21776.0,42.4839,42.5754,42.4839,42.5473,21776.0
2017-02-03 13:35:00,60.45,60.49,60.37,60.43,13425.0,42.5543,42.5825,42.498,42.5402,13425.0
2017-02-03 13:40:00,60.43,60.45,60.4,60.44,10200.0,42.5402,42.5543,42.5191,42.5473,10200.0
2017-02-03 13:45:00,60.43,60.53,60.4,60.53,13156.0,42.5402,42.6106,42.5191,42.6106,13156.0
2017-02-03 13:50:00,60.52,60.61,60.51,60.61,13947.0,42.6036,42.667,42.5966,42.667,13947.0
2017-02-03 13:55:00,60.61,60.78,60.6,60.73,26866.0,42.667,42.7866,42.6599,42.7514,26866.0
2017-02-03 14:00:00,60.74,60.76,60.69,60.72,18914.0,42.7585,42.7725,42.7233,42.7444,18914.0
2017-02-03 14:05:00,60.73,60.74,60.69,60.72,12681.0,42.7514,42.7585,42.7233,42.7444,12681.0
2017-02-03 14:10:00,60.73,60.83,60.72,60.76,25724.0,42.7514,42.8218,42.7444,42.7725,25724.0
2017-02-03 14:15:00,60.78,60.81,60.76,60.78,10738.0,42.7866,42.8077,42.7725,42.7866,10738.0
2017-02-03 14:20:00,60.78,60.79,60.69,60.7,16881.0,42.7866,42.7937,42.7233,42.7303,16881.0
2017-02-03 14:25:00,60.7,60.75,60.67,60.7,15435.0,42.7303,42.7655,42.7092,42.7303,15435.0
2017-02-03 14:30:00,60.71,60.73,60.68,60.71,16200.0,42.7373,42.7514,42.7162,42.7373,16200.0
2017-02-03 14:35:00,60.7,60.74,60.69,60.74,16512.0,42.7303,42.7585,42.7233,42.7585,16512.0
2017-02-03 14:40:00,60.74,60.78,60.71,60.72,15243.0,42.7585,42.7866,42.7373,42.7444,15243.0
2017-02-03 14:45:00,60.71,60.72,60.66,60.7,20863.0,42.7373,42.7444,42.7022,42.7303,20863.0
2017-02-03 14:50:00,60.71,60.77,60.66,60.77,10780.0,42.7373,42.7796,42.7022,42.7796,10780.0
2017-02-03 14:55:00,60.77,60.78,60.69,60.71,16853.0,42.7796,42.7866,42.7233,42.7373,16853.0
2017-02-03 15:00:00,60.71,60.8,60.7,60.77,18569.0,42.7373,42.8007,42.7303,42.7796,18569.0
2017-02-03 15:05:00,60.78,60.83,60.76,60.8,15559.0,42.7866,42.8218,42.7725,42.8007,15559.0
2017-02-03 15:10:00,60.79,60.89,60.78,60.85,51011.0,42.7937,42.8641,42.7866,42.8359,51011.0
2017-02-03 15:15:00,60.86,61.03,60.85,60.97,33100.0,42.8429,42.9626,42.8359,42.9204,33100.0
2017-02-03 15:20:00,60.97,61.03,60.93,60.93,129088.0,42.9204,42.9626,42.8922,42.8922,129088.0
2017-02-03 15:25:00,60.93,61.01,60.93,61.0,19854.0,42.8922,42.9485,42.8922,42.9415,19854.0
2017-02-03 15:30:00,61.0,61.02,60.92,60.96,26024.0,42.9415,42.9556,42.8852,42.9133,26024.0
2017-02-03 15:35:00,60.97,61.02,60.95,61.01,30872.0,42.9204,42.9556,42.9063,42.9485,30872.0
2017-02-03 15:40:00,61.0,61.04,60.97,60.98,20816.0,42.9415,42.9697,42.9204,42.9274,20816.0
2017-02-03 15:45:00,60.98,61.04,60.93,60.97,47340.0,42.9274,42.9697,42.8922,42.9204,47340.0
2017-02-03 15:50:00,60.98,60.99,60.78,60.79,62586.0,42.9274,42.9345,42.7866,42.7937,62586.0
2017-02-03 15:55:00,60.79,60.95,60.78,60.89,101826.0,42.7937,42.9063,42.7866,42.8641,101826.0
2017-02-06 09:30:00,61.17,61.4,61.05,61.36,23882.0,43.0612,43.2231,42.9767,43.1949,23882.0
2017-02-06 09:35:00,61.39,61.45,61.0,61.0,17416.0,43.216,43.2583,42.9415,42.9415,17416.0
2017-02-06 09:40:00,60.96,61.0,60.68,60.73,13973.0,42.9133,42.9415,42.7162,42.7514,13973.0
2017-02-06 09:45:00,60.85,60.85,60.53,60.76,20051.0,42.8359,42.8359,42.6106,42.7725,20051.0
2017-02-06 09:50:00,60.71,60.89,60.7,60.89,8703.0,42.7373,42.8641,42.7303,42.8641,8703.0
2017-02-06 09:55:00,60.92,60.92,60.68,60.75,34807.0,42.8852,42.8852,42.7162,42.7655,34807.0
2017-02-06 10:00:00,60.76,60.78,60.57,60.68,14222.0,42.7725,42.7866,42.6388,42.7162,14222.0
2017-02-06 10:05:00,60.71,60.73,60.61,60.73,10748.0,42.7373,42.7514,42.667,42.7514,10748.0
2017-02-06 10:10:00,60.72,60.78,60.64,60.64,12645.0,42.7444,42.7866,42.6881,42.6881,12645.0
2017-02-06 10:15:00,60.63,60.96,60.61,60.96,15837.0,42.681,42.9133,42.667,42.9133,15837.0
2017-02-06 10:20:00,60.97,61.11,60.97,61.01,11746.0,42.9204,43.0189,42.9204,42.9485,11746.0
2017-02-06 10:25:00,61.02,61.08,60.94,60.95,6429.0,42.9556,42.9978,42.8993,42.9063,6429.0
2017-02-06 10:30:00,60.92,60.95,60.75,60.85,40156.0,42.8852,42.9063,42.7655,42.8359,40156.0
2017-02-06 10:35:00,60.86,60.9,60.68,60.68,50458.0,42.8429,42.8711,42.7162,42.7162,50458.0
2017-02-06 10:40:00,60.68,60.86,60.61,60.84,14634.0,42.7162,42.8429,42.667,42.8289,14634.0
2017-02-06 10:45:00,60.84,60.93,60.8,60.93,15867.0,42.8289,42.8922,42.8007,42.8922,15867.0
2017-02-06 10:50:00,60.93,61.0,60.92,60.95,11180.0,42.8922,42.9415,42.8852,42.9063,11180.0
2017-02-06 10:55:00,60.97,61.04,60.96,61.0,11506.0,42.9204,42.9697,42.9133,42.9415,11506.0
2017-02-06 11:00:00,60.98,61.04,60.93,61.04,10616.0,42.9274,42.9697,42.8922,42.9697,10616.0
2017-02-06 11:05:00,61.05,61.1,61.04,61.04,17481.0,42.9767,43.0119,42.9697,42.9697,17481.0
2017-02-06 11:10:00,61.05,61.07,60.96,61.03,11350.0,42.9767,42.9908,42.9133,42.9626,11350.0
2017-02-06 11:15:00,61.03,61.03,60.89,60.98,14050.0,42.9626,42.9626,42.8641,42.9274,14050.0
2017-02-06 11:20:00,60.99,61.12,60.98,61.05,15803.0,42.9345,43.026,42.9274,42.9767,15803.0
2017-02-06 11:25:00,61.05,61.17,61.04,61.15,11747.0,42.9767,43.0612,42.9697,43.0471,11747.0
2017-02-06 11:30:00,61.14,61.15,60.98,60.98,14860.0,43.0401,43.0471,42.9274,42.9274,14860.0
2017-02-06 11:35:00,60.99,61.08,60.96,61.08,15714.0,42.9345,42.9978,42.9133,42.9978,15714.0
2017-02-06 11:40:00,61.06,61.12,60.91,60.91,13589.0,42.9837,43.026,42.8781,42.8781,13589.0
2017-02-06 11:45:00,60.92,60.95,60.86,60.87,9751.0,42.8852,42.9063,42.8429,42.85,9751.0
2017-02-06 11:50:00,60.89,60.93,60.87,60.9,10203.0,42.8641,42.8922,42.85,42.8711,10203.0
2017-02-06 11:55:00,60.91,60.97,60.9,60.95,18877.0,42.8781,42.9204,42.8711,42.9063,18877.0
2017-02-06 12:00:00,60.96,61.0,60.94,60.95,9010.0,42.9133,42.9415,42.8993,42.9063,9010.0
2017-02-06 12:05:00,60.92,61.01,60.88,61.0,10363.0,42.8852,42.9485,42.857,42.9415,10363.0
2017-02-06 12:10:00,60.99,61.08,60.95,61.07,11128.0,42.9345,42.9978,42.9063,42.9908,11128.0
2017-02-06 12:15:00,61.08,61.1,61.0,61.02,9597.0,42.9978,43.0119,42.9415,42.9556,9597.0
2017-02-06 12:20:00,61.01,61.03,60.89,60.9,6619.0,42.9485,42.9626,42.8641,42.8711,6619.0
2017-02-06 12:25:00,60.9,60.91,60.79,60.82,6810.0,42.8711,42.8781,42.7937,42.8148,6810.0
2017-02-06 12:30:00,60.81,60.83,60.75,60.78,6162.0,42.8077,42.8218,42.7655,42.7866,6162.0
2017-02-06 12:35:00,60.77,60.86,60.76,60.81,15023.0,42.7796,42.8429,42.7725,42.8077,15023.0
2017-02-06 12:40:00,60.8,61.16,60.79,61.01,65702.0,42.8007,43.0541,42.7937,42.9485,65702.0
2017-02-06 12:45:00,60.97,61.05,60.95,61.05,11117.0,42.9204,42.9767,42.9063,42.9767,11117.0
2017-02-06 12:50:00,61.03,61.14,61.02,61.11,19347.0,42.9626,43.0401,42.9556,43.0189,19347.0
2017-02-06 12:55:00,61.15,61.16,61.02,61.05,14016.0,43.0471,43.0541,42.9556,42.9767,14016.0
2017-02-06 13:00:00,61.05,61.26,61.05,61.2,31117.0,42.9767,43.1245,42.9767,43.0823,31117.0
2017-02-06 13:05:00,61.19,61.29,61.17,61.22,14104.0,43.0752,43.1456,43.0612,43.0964,14104.0
2017-02-06 13:10:00,61.24,61.26,61.08,61.18,14229.0,43.1104,43.1245,42.9978,43.0682,14229.0
2017-02-06 13:15:00,61.17,61.27,61.14,61.25,12583.0,43.0612,43.1316,43.0401,43.1175,12583.0
2017-02-06 13:20:00,61.25,61.33,61.24,61.32,11600.0,43.1175,43.1738,43.1104,43.1668,11600.0
2017-02-06 13:25:00,61.31,61.38,61.27,61.38,16361.0,43.1597,43.209,43.1316,43.209,16361.0
2017-02-06 13:30:00,61.36,61.38,61.29,61.29,27595.0,43.1949,43.209,43.1456,43.1456,27595.0
2017-02-06 13:35:00,61.28,61.32,61.12,61.16,8650.0,43.1386,43.1668,43.026,43.0541,8650.0
2017-02-06 13:40:00,61.15,61.25,61.15,61.19,15362.0,43.0471,43.1175,43.0471,43.0752,15362.0
2017-02-06 13:45:00,61.21,61.21,61.07,61.11,11182.0,43.0893,43.0893,42.9908,43.0189,11182.0
2017-02-06 13:50:00,61.13,61.25,61.08,61.23,12502.0,43.033,43.1175,42.9978,43.1034,12502.0
2017-02-06 13:55:00,61.2,61.31,61.2,61.29,13621.0,43.0823,43.1597,43.0823,43.1456,13621.0
2017-02-06 14:00:00,61.3,61.3,61.19,61.22,12067.0,43.1527,43.1527,43.0752,43.0964,12067.0
2017-02-06 14:05:00,61.22,61.33,61.21,61.32,10059.0,43.0964,43.1738,43.0893,43.1668,10059.0
2017-02-06 14:10:00,61.32,61.33,61.27,61.32,8878.0,43.1668,43.1738,43.1316,43.1668,8878.0
2017-02-06 14:15:00,61.33,61.33,61.24,61.32,9564.0,43.1738,43.1738,43.1104,43.1668,9564.0
2017-02-06 14:20:00,61.32,61.32,61.21,61.25,9736.0,43.1668,43.1668,43.0893,43.1175,9736.0
2017-02-06 14:25:00,61.26,61.31,61.21,61.31,15253.0,43.1245,43.1597,43.0893,43.1597,15253.0
2017-02-06 14:30:00,61.3,61.34,61.28,61.29,14380.0,43.1527,43.1808,43.1386,43.1456,14380.0
2017-02-06 14:35:00,61.29,61.3,61.22,61.27,18105.0,43.1456,43.1527,43.0964,43.1316,18105.0
2017-02-06 14:40:00,61.26,61.36,61.25,61.32,29354.0,43.1245,43.1949,43.1175,43.1668,29354.0
2017-02-06 14:45:00,61.33,61.4,61.27,61.3,22322.0,43.1738,43.2231,43.1316,43.1527,22322.0
2017-02-06 14:50:00,61.31,61.37,61.26,61.31,24486.0,43.1597,43.202,43.1245,43.1597,24486.0
2017-02-06 14:55:00,61.31,61.36,61.28,61.31,20092.0,43.1597,43.1949,43.1386,43.1597,20092.0
2017-02-06 15:00:00,61.3,61.35,61.21,61.22,25569.0,43.1527,43.1879,43.0893,43.0964,25569.0
2017-02-06 15:05:00,61.22,61.33,61.19,61.28,36136.0,43.0964,43.1738,43.0752,43.1386,36136.0
2017-02-06 15:10:00,61.28,61.33,61.22,61.22,20527.0,43.1386,43.1738,43.0964,43.0964,20527.0
2017-02-06 15:15:00,61.23,61.34,61.22,61.31,22062.0,43.1034,43.1808,43.0964,43.1597,22062.0
2017-02-06 15:20:00,61.32,61.36,61.29,61.33,37359.0,43.1668,43.1949,43.1456,43.1738,37359.0
2017-02-06 15:25:00,61.32,61.37,61.32,61.36,17191.0,43.1668,43.202,43.1668,43.1949,17191.0
2017-02-06 15:30:00,61.35,61.37,61.27,61.34,24692.0,43.1879,43.202,43.1316,43.1808,24692.0
2017-02-06 15:35:00,61.33,61.36,61.3,61.34,23091.0,43.1738,43.1949,43.1527,43.1808,23091.0
2017-02-06 15:40:00,61.34,61.42,61.33,61.42,31982.0,43.1808,43.2372,43.1738,43.2372,31982.0
2017-02-06 15:45:00,61.42,61.43,61.3,61.32,64353.0,43.2372,43.2442,43.1527,43.1668,64353.0
2017-02-06 15:50:00,61.32,61.34,61.3,61.32,32519.0,43.1668,43.1808,43.1527,43.1668,32519.0
2017-02-06 15:55:00,61.33,61.35,61.28,61.34,77132.0,43.1738,43.1879,43.1386,43.1808,77132.0
2017-02-07 09:30:00,61.23,61.83,61.23,61.24,36781.0,43.1034,43.5258,43.1034,43.1104,36781.0
2017-02-07 09:35:00,61.24,61.34,61.01,61.26,86689.0,43.1104,43.1808,42.9485,43.1245,86689.0
2017-02-07 09:40:00,61.26,61.38,61.15,61.25,12056.0,43.1245,43.209,43.0471,43.1175,12056.0
2017-02-07 09:45:00,61.19,61.26,60.91,60.97,16149.0,43.0752,43.1245,42.8781,42.9204,16149.0
2017-02-07 09:50:00,60.89,60.91,60.45,60.45,12974.0,42.8641,42.8781,42.5543,42.5543,12974.0
2017-02-07 09:55:00,60.48,60.6,60.46,60.6,26122.0,42.5754,42.6599,42.5614,42.6599,26122.0
2017-02-07 10:00:00,60.59,60.66,60.47,60.56,24517.0,42.6529,42.7022,42.5684,42.6318,24517.0
2017-02-07 10:05:00,60.6,60.63,60.51,60.58,20590.0,42.6599,42.681,42.5966,42.6458,20590.0
2017-02-07 10:10:00,60.6,60.66,60.46,60.54,17010.0,42.6599,42.7022,42.5614,42.6177,17010.0
2017-02-07 10:15:00,60.54,60.54,60.36,60.47,10560.0,42.6177,42.6177,42.491,42.5684,10560.0
2017-02-07 10:20:00,60.46,60.54,60.41,60.49,19085.0,42.5614,42.6177,42.5262,42.5825,19085.0
2017-02-07 10:25:00,60.46,60.61,60.46,60.58,26501.0,42.5614,42.667,42.5614,42.6458,26501.0
2017-02-07 10:30:00,60.6,60.72,60.59,60.59,10214.0,42.6599,42.7444,42.6529,42.6529,10214.0
2017-02-07 10:35:00,60.58,60.65,60.55,60.57,13216.0,42.6458,42.6951,42.6247,42.6388,13216.0
2017-02-07 10:40:00,60.6,60.63,60.5,60.53,9881.0,42.6599,42.681,42.5895,42.6106,9881.0
2017-02-07 10:45:00,60.54,60.55,60.37,60.42,13330.0,42.6177,42.6247,42.498,42.5332,13330.0
2017-02-07 10:50:00,60.43,60.48,60.31,60.33,6441.0,42.5402,42.5754,42.4558,42.4698,6441.0
2017-02-07 10:55:00,60.33,60.33,60.18,60.21,14402.0,42.4698,42.4698,42.3642,42.3854,14402.0
2017-02-07 11:00:00,60.2,60.26,60.13,60.13,18311.0,42.3783,42.4206,42.3291,42.3291,18311.0
2017-02-07 11:05:00,60.16,60.3,60.12,60.29,23504.0,42.3502,42.4487,42.322,42.4417,23504.0
2017-02-07 11:10:00,60.29,60.31,60.13,60.17,17600.0,42.4417,42.4558,42.3291,42.3572,17600.0
2017-02-07 11:15:00,60.15,60.17,60.05,60.11,11302.0,42.3431,42.3572,42.2727,42.315,11302.0
2017-02-07 11:20:00,60.12,60.18,60.1,60.13,16407.0,42.322,42.3642,42.3079,42.3291,16407.0
2017-02-07 11:25:00,60.12,60.14,59.82,59.82,21426.0,42.322,42.3361,42.1108,42.1108,21426.0
2017-02-07 11:30:00,59.84,59.95,59.75,59.75,20049.0,42.1249,42.2023,42.0615,42.0615,20049.0
2017-02-07 11:35:00,59.72,59.8,59.61,59.61,13031.0,42.0404,42.0967,41.963,41.963,13031.0
2017-02-07 11:40:00,59.61,59.63,59.48,59.5,8075.0,41.963,41.9771,41.8715,41.8856,8075.0
2017-02-07 11:45:00,59.47,59.54,59.44,59.51,14454.0,41.8644,41.9137,41.8433,41.8926,14454.0
2017-02-07 11:50:00,59.52,59.54,59.41,59.53,19353.0,41.8996,41.9137,41.8222,41.9067,19353.0
2017-02-07 11:55:00,59.53,59.57,59.44,59.45,7981.0,41.9067,41.9348,41.8433,41.8504,7981.0
2017-02-07 12:00:00,59.46,59.46,59.41,59.41,11205.0,41.8574,41.8574,41.8222,41.8222,11205.0
2017-02-07 12:05:00,59.41,59.41,59.13,59.13,14633.0,41.8222,41.8222,41.6251,41.6251,14633.0
2017-02-07 12:10:00,59.15,59.2,59.1,59.16,11365.0,41.6392,41.6744,41.604,41.6462,11365.0
2017-02-07 12:15:00,59.18,59.25,59.1,59.11,17565.0,41.6603,41.7096,41.604,41.611,17565.0
2017-02-07 12:20:00,59.13,59.22,59.05,59.12,45826.0,41.6251,41.6884,41.5688,41.6181,45826.0
2017-02-07 12:25:00,59.14,59.15,58.92,58.95,21538.0,41.6321,41.6392,41.4773,41.4984,21538.0
2017-02-07 12:30:00,58.95,59.08,58.93,59.02,22045.0,41.4984,41.5899,41.4843,41.5477,22045.0
2017-02-07 12:35:00,59.02,59.05,58.98,59.05,10286.0,41.5477,41.5688,41.5195,41.5688,10286.0
2017-02-07 12:40:00,59.06,59.09,58.99,59.09,10729.0,41.5758,41.5969,41.5265,41.5969,10729.0
2017-02-07 12:45:00,59.07,59.07,58.86,58.9,7186.0,41.5829,41.5829,41.435,41.4632,7186.0
2017-02-07 12:50:00,58.86,58.88,58.75,58.75,14419.0,41.435,41.4491,41.3576,41.3576,14419.0
2017-02-07 12:55:00,58.79,58.93,58.75,58.87,16732.0,41.3857,41.4843,41.3576,41.4421,16732.0
2017-02-07 13:00:00,58.87,58.88,58.79,58.83,6949.0,41.4421,41.4491,41.3857,41.4139,6949.0
2017-02-07 13:05:00,58.83,58.84,58.75,58.75,7123.0,41.4139,41.4209,41.3576,41.3576,7123.0
2017-02-07 13:10:00,58.73,58.86,58.73,58.86,22688.0,41.3435,41.435,41.3435,41.435,22688.0
2017-02-07 13:15:00,58.85,58.94,58.83,58.92,5677.0,41.428,41.4913,41.4139,41.4773,5677.0
2017-02-07 13:20:00,58.97,58.99,58.87,58.87,11258.0,41.5125,41.5265,41.4421,41.4421,11258.0
2017-02-07 13:25:00,58.89,58.92,58.78,58.85,10848.0,41.4561,41.4773,41.3787,41.428,10848.0
2017-02-07 13:30:00,58.84,58.87,58.78,58.84,19853.0,41.4209,41.4421,41.3787,41.4209,19853.0
2017-02-07 13:35:00,58.81,59.08,58.81,59.01,54482.0,41.3998,41.5899,41.3998,41.5406,54482.0
2017-02-07 13:40:00,59.01,59.13,58.98,59.07,15237.0,41.5406,41.6251,41.5195,41.5829,15237.0
2017-02-07 13:45:00,59.07,59.12,58.89,58.94,20570.0,41.5829,41.6181,41.4561,41.4913,20570.0
2017-02-07 13:50:00,58.91,59.02,58.87,58.89,19407.0,41.4702,41.5477,41.4421,41.4561,19407.0
2017-02-07 13:55:00,58.85,58.87,58.71,58.73,25770.0,41.428,41.4421,41.3294,41.3435,25770.0
2017-02-07 14:00:00,58.72,58.86,58.72,58.82,21451.0,41.3365,41.435,41.3365,41.4069,21451.0
2017-02-07 14:05:00,58.85,58.95,58.82,58.87,25489.0,41.428,41.4984,41.4069,41.4421,25489.0
2017-02-07 14:10:00,58.85,58.85,58.71,58.72,16348.0,41.428,41.428,41.3294,41.3365,16348.0
2017-02-07 14:15:00,58.72,58.77,58.63,58.68,23779.0,41.3365,41.3717,41.2731,41.3083,23779.0
2017-02-07 14:20:00,58.67,58.69,58.62,58.67,15053.0,41.3013,41.3154,41.2661,41.3013,15053.0
2017-02-07 14:25:00,58.68,58.68,58.48,58.61,31262.0,41.3083,41.3083,41.1675,41.259,31262.0
2017-02-07 14:30:00,58.6,58.69,58.53,58.6,24634.0,41.252,41.3154,41.2027,41.252,24634.0
2017-02-07 14:35:00,58.59,58.62,58.53,58.58,28025.0,41.245,41.2661,41.2027,41.2379,28025.0
2017-02-07 14:40:00,58.59,58.6,58.53,58.59,18398.0,41.245,41.252,41.2027,41.245,18398.0
2017-02-07 14:45:00,58.58,58.6,58.5,58.59,25870.0,41.2379,41.252,41.1816,41.245,25870.0
2017-02-07 14:50:00,58.6,58.67,58.52,58.59,36988.0,41.252,41.3013,41.1957,41.245,36988.0
2017-02-07 14:55:00,58.6,58.64,58.51,58.61,27571.0,41.252,41.2802,41.1886,41.259,27571.0
2017-02-07 15:00:00,58.61,58.7,58.59,58.7,13929.0,41.259,41.3224,41.245,41.3224,13929.0
2017-02-07 15:05:00,58.7,58.81,58.7,58.77,19468.0,41.3224,41.3998,41.3224,41.3717,19468.0
2017-02-07 15:10:00,58.77,58.91,58.77,58.91,50752.0,41.3717,41.4702,41.3717,41.4702,50752.0
2017-02-07 15:15:00,58.91,58.98,58.83,58.96,25321.0,41.4702,41.5195,41.4139,41.5054,25321.0
2017-02-07 15:20:00,58.97,59.01,58.93,58.98,21074.0,41.5125,41.5406,41.4843,41.5195,21074.0
2017-02-07 15:25:00,58.99,58.99,58.84,58.86,24570.0,41.5265,41.5265,41.4209,41.435,24570.0
2017-02-07 15:30:00,58.85,58.85,58.76,58.78,23750.0,41.428,41.428,41.3646,41.3787,23750.0
2017-02-07 15:35:00,58.78,58.82,58.75,58.78,30591.0,41.3787,41.4069,41.3576,41.3787,30591.0
2017-02-07 15:40:00,58.78,58.79,58.67,58.68,27927.0,41.3787,41.3857,41.3013,41.3083,27927.0
2017-02-07 15:45:00,58.69,58.71,58.64,58.65,42511.0,41.3154,41.3294,41.2802,41.2872,42511.0
2017-02-07 15:50:00,58.65,58.67,58.61,58.62,35599.0,41.2872,41.3013,41.259,41.2661,35599.0
2017-02-07 15:55:00,58.63,58.66,58.6,58.64,99642.0,41.2731,41.2942,41.252,41.2802,99642.0
2017-02-08 09:30:00,58.16,58.42,58.01,58.01,32800.0,40.9423,41.1253,40.8367,40.8367,32800.0
2017-02-08 09:35:00,58.01,58.25,57.75,58.19,61309.0,40.8367,41.0056,40.6536,40.9634,61309.0
2017-02-08 09:40:00,58.27,58.58,58.26,58.47,24366.0,41.0197,41.2379,41.0126,41.1605,24366.0
2017-02-08 09:45:00,58.47,58.47,58.22,58.29,43877.0,41.1605,41.1605,40.9845,41.0338,43877.0
2017-02-08 09:50:00,58.29,58.36,58.09,58.09,18140.0,41.0338,41.083,40.893,40.893,18140.0
2017-02-08 09:55:00,58.12,58.51,58.1,58.51,30795.0,40.9141,41.1886,40.9,41.1886,30795.0
2017-02-08 10:00:00,58.53,58.62,58.39,58.57,14991.0,41.2027,41.2661,41.1042,41.2309,14991.0
2017-02-08 10:05:00,58.58,58.63,58.43,58.45,16700.0,41.2379,41.2731,41.1323,41.1464,16700.0
2017-02-08 10:10:00,58.45,58.68,58.45,58.67,25271.0,41.1464,41.3083,41.1464,41.3013,25271.0
2017-02-08 10:15:00,58.62,58.73,58.59,58.66,40294.0,41.2661,41.3435,41.245,41.2942,40294.0
2017-02-08 10:20:00,58.63,58.66,58.41,58.46,22743.0,41.2731,41.2942,41.1182,41.1534,22743.0
2017-02-08 10:25:00,58.44,58.57,58.43,58.54,37548.0,41.1394,41.2309,41.1323,41.2098,37548.0
2017-02-08 10:30:00,58.52,58.69,58.43,58.43,56588.0,41.1957,41.3154,41.1323,41.1323,56588.0
2017-02-08 10:35:00,58.38,58.41,58.11,58.37,46896.0,41.0971,41.1182,40.9071,41.0901,46896.0
2017-02-08 10:40:00,58.37,59.03,58.37,59.01,130749.0,41.0901,41.5547,41.0901,41.5406,130749.0
2017-02-08 10:45:00,58.99,59.01,58.74,58.83,28216.0,41.5265,41.5406,41.3505,41.4139,28216.0
2017-02-08 10:50:00,58.85,58.93,58.78,58.78,6650.0,41.428,41.4843,41.3787,41.3787,6650.0
2017-02-08 10:55:00,58.8,58.85,58.66,58.73,20266.0,41.3928,41.428,41.2942,41.3435,20266.0
2017-02-08 11:00:00,58.73,58.86,58.68,58.78,29545.0,41.3435,41.435,41.3083,41.3787,29545.0
2017-02-08 11:05:00,58.8,59.05,58.76,58.88,70326.0,41.3928,41.5688,41.3646,41.4491,70326.0
2017-02-08 11:10:00,58.92,58.99,58.73,58.86,24135.0,41.4773,41.5265,41.3435,41.435,24135.0
2017-02-08 11:15:00,58.84,58.85,58.74,58.8,15122.0,41.4209,41.428,41.3505,41.3928,15122.0
2017-02-08 11:20:00,58.8,58.83,58.71,58.78,37214.0,41.3928,41.4139,41.3294,41.3787,37214.0
2017-02-08 11:25:00,58.79,58.83,58.77,58.77,8816.0,41.3857,41.4139,41.3717,41.3717,8816.0
2017-02-08 11:30:00,58.77,58.77,58.63,58.68,13421.0,41.3717,41.3717,41.2731,41.3083,13421.0
2017-02-08 11:35:00,58.69,58.69,58.61,58.61,7096.0,41.3154,41.3154,41.259,41.259,7096.0
2017-02-08 11:40:00,58.64,58.65,58.42,58.44,11504.0,41.2802,41.2872,41.1253,41.1394,11504.0
2017-02-08 11:45:00,58.44,58.44,58.27,58.3,9856.0,41.1394,41.1394,41.0197,41.0408,9856.0
2017-02-08 11:50:00,58.3,58.39,58.28,58.37,14419.0,41.0408,41.1042,41.0267,41.0901,14419.0
2017-02-08 11:55:00,58.35,58.35,58.25,58.25,4002.0,41.076,41.076,41.0056,41.0056,4002.0
2017-02-08 12:00:00,58.24,58.31,58.23,58.29,10583.0,40.9986,41.0478,40.9915,41.0338,10583.0
2017-02-08 12:05:00,58.26,58.31,58.25,58.3,9572.0,41.0126,41.0478,41.0056,41.0408,9572.0
2017-02-08 12:10:00,58.3,58.31,58.17,58.17,14178.0,41.0408,41.0478,40.9493,40.9493,14178.0
2017-02-08 12:15:00,58.18,58.18,58.12,58.13,13354.0,40.9563,40.9563,40.9141,40.9211,13354.0
2017-02-08 12:20:00,58.12,58.15,58.12,58.14,17503.0,40.9141,40.9352,40.9141,40.9282,17503.0
2017-02-08 12:25:00,58.12,58.12,57.99,58.06,22541.0,40.9141,40.9141,40.8226,40.8719,22541.0
2017-02-08 12:30:00,58.05,58.3,58.05,58.3,14751.0,40.8648,41.0408,40.8648,41.0408,14751.0
2017-02-08 12:35:00,58.28,58.35,58.25,58.31,12384.0,41.0267,41.076,41.0056,41.0478,12384.0
2017-02-08 12:40:00,58.32,58.46,58.31,58.43,6994.0,41.0549,41.1534,41.0478,41.1323,6994.0
2017-02-08 12:45:00,58.42,58.42,58.33,58.35,5711.0,41.1253,41.1253,41.0619,41.076,5711.0
2017-02-08 12:50:00,58.36,58.4,58.35,58.39,8897.0,41.083,41.1112,41.076,41.1042,8897.0
2017-02-08 12:55:00,58.36,58.38,58.3,58.32,6796.0,41.083,41.0971,41.0408,41.0549,6796.0
2017-02-08 13:00:00,58.34,58.45,58.3,58.45,10280.0,41.069,41.1464,41.0408,41.1464,10280.0
2017-02-08 13:05:00,58.47,58.55,58.42,58.55,11536.0,41.1605,41.2168,41.1253,41.2168,11536.0
2017-02-08 13:10:00,58.55,58.55,58.48,58.48,4959.0,41.2168,41.2168,41.1675,41.1675,4959.0
2017-02-08 13:15:00,58.47,58.48,58.41,58.48,13828.0,41.1605,41.1675,41.1182,41.1675,13828.0
2017-02-08 13:20:00,58.48,58.48,58.42,58.46,5616.0,41.1675,41.1675,41.1253,41.1534,5616.0
2017-02-08 13:25:00,58.47,58.52,58.47,58.5,10137.0,41.1605,41.1957,41.1605,41.1816,10137.0
2017-02-08 13:30:00,58.5,58.53,58.47,58.49,10990.0,41.1816,41.2027,41.1605,41.1746,10990.0
2017-02-08 13:35:00,58.5,58.5,58.42,58.44,5634.0,41.1816,41.1816,41.1253,41.1394,5634.0
2017-02-08 13:40:00,58.44,58.44,58.37,58.37,5546.0,41.1394,41.1394,41.0901,41.0901,5546.0
2017-02-08 13:45:00,58.38,58.39,58.34,58.38,9687.0,41.0971,41.1042,41.069,41.0971,9687.0
2017-02-08 13:50:00,58.37,58.38,58.3,58.3,7676.0,41.0901,41.0971,41.0408,41.0408,7676.0
2017-02-08 13:55:00,58.32,58.33,58.28,58.29,9968.0,41.0549,41.0619,41.0267,41.0338,9968.0
2017-02-08 14:00:00,58.29,58.35,58.27,58.31,15173.0,41.0338,41.076,41.0197,41.0478,15173.0
2017-02-08 14:05:00,58.31,58.31,58.24,58.24,8429.0,41.0478,41.0478,40.9986,40.9986,8429.0
2017-02-08 14:10:00,58.27,58.3,58.22,58.27,10474.0,41.0197,41.0408,40.9845,41.0197,10474.0
2017-02-08 14:15:00,58.28,58.3,58.26,58.29,12055.0,41.0267,41.0408,41.0126,41.0338,12055.0
2017-02-08 14:20:00,58.29,58.41,58.29,58.41,10595.0,41.0338,41.1182,41.0338,41.1182,10595.0
2017-02-08 14:25:00,58.4,58.42,58.38,58.39,12610.0,41.1112,41.1253,41.0971,41.1042,12610.0
2017-02-08 14:30:00,58.39,58.39,58.33,58.36,13900.0,41.1042,41.1042,41.0619,41.083,13900.0
2017-02-08 14:35:00,58.36,58.44,58.35,58.44,8685.0,41.083,41.1394,41.076,41.1394,8685.0
2017-02-08 14:40:00,58.44,58.49,58.42,58.42,10737.0,41.1394,41.1746,41.1253,41.1253,10737.0
2017-02-08 14:45:00,58.43,58.52,58.42,58.51,4891.0,41.1323,41.1957,41.1253,41.1886,4891.0
2017-02-08 14:50:00,58.52,58.62,58.51,58.61,6451.0,41.1957,41.2661,41.1886,41.259,6451.0
2017-02-08 14:55:00,58.61,58.71,58.61,58.7,11534.0,41.259,41.3294,41.259,41.3224,11534.0
2017-02-08 15:00:00,58.69,58.75,58.67,58.7,18718.0,41.3154,41.3576,41.3013,41.3224,18718.0
2017-02-08 15:05:00,58.7,58.72,58.68,58.69,26629.0,41.3224,41.3365,41.3083,41.3154,26629.0
2017-02-08 15:10:00,58.69,58.75,58.69,58.73,26267.0,41.3154,41.3576,41.3154,41.3435,26267.0
2017-02-08 15:15:00,58.74,58.76,58.71,58.73,11912.0,41.3505,41.3646,41.3294,41.3435,11912.0
2017-02-08 15:20:00,58.73,58.75,58.71,58.73,11384.0,41.3435,41.3576,41.3294,41.3435,11384.0
2017-02-08 15:25:00,58.74,58.76,58.71,58.74,26481.0,41.3505,41.3646,41.3294,41.3505,26481.0
2017-02-08 15:30:00,58.73,58.78,58.7,58.78,30350.0,41.3435,41.3787,41.3224,41.3787,30350.0
2017-02-08 15:35:00,58.78,58.88,58.78,58.79,21421.0,41.3787,41.4491,41.3787,41.3857,21421.0
2017-02-08 15:40:00,58.79,58.91,58.79,58.91,21721.0,41.3857,41.4702,41.3857,41.4702,21721.0
2017-02-08 15:45:00,58.92,59.01,58.92,58.99,42287.0,41.4773,41.5406,41.4773,41.5265,42287.0
2017-02-08 15:50:00,58.98,59.02,58.94,58.99,36564.0,41.5195,41.5477,41.4913,41.5265,36564.0
2017-02-08 15:55:00,59.0,59.1,58.99,59.1,73958.0,41.5336,41.604,41.5265,41.604,73958.0
2017-02-09 09:30:00,59.66,59.95,59.36,59.54,19573.0,41.9982,42.2023,41.787,41.9137,19573.0
2017-02-09 09:35:00,59.57,59.63,59.15,59.32,28210.0,41.9348,41.9771,41.6392,41.7588,28210.0
2017-02-09 09:40:00,59.35,59.54,59.33,59.45,9481.0,41.78,41.9137,41.7659,41.8504,9481.0
2017-02-09 09:45:00,59.5,59.57,59.28,59.49,15260.0,41.8856,41.9348,41.7307,41.8785,15260.0
2017-02-09 09:50:00,59.45,59.56,59.25,59.47,6100.0,41.8504,41.9278,41.7096,41.8644,6100.0
2017-02-09 09:55:00,59.4,59.47,59.19,59.41,6900.0,41.8152,41.8644,41.6673,41.8222,6900.0
2017-02-09 10:00:00,59.42,59.52,59.27,59.4,10809.0,41.8292,41.8996,41.7236,41.8152,10809.0
2017-02-09 10:05:00,59.4,59.45,59.15,59.17,15327.0,41.8152,41.8504,41.6392,41.6533,15327.0
2017-02-09 10:10:00,59.17,59.31,59.11,59.2,16472.0,41.6533,41.7518,41.611,41.6744,16472.0
2017-02-09 10:15:00,59.23,59.36,59.21,59.33,9465.0,41.6955,41.787,41.6814,41.7659,9465.0
2017-02-09 10:20:00,59.34,59.52,59.28,59.52,11535.0,41.7729,41.8996,41.7307,41.8996,11535.0
2017-02-09 10:25:00,59.48,59.7,59.48,59.7,16633.0,41.8715,42.0263,41.8715,42.0263,16633.0
2017-02-09 10:30:00,59.66,59.74,59.46,59.52,26049.0,41.9982,42.0545,41.8574,41.8996,26049.0
2017-02-09 10:35:00,59.54,59.61,59.44,59.51,17554.0,41.9137,41.963,41.8433,41.8926,17554.0
2017-02-09 10:40:00,59.51,59.6,59.41,59.41,9802.0,41.8926,41.956,41.8222,41.8222,9802.0
2017-02-09 10:45:00,59.39,59.52,59.37,59.49,17297.0,41.8081,41.8996,41.794,41.8785,17297.0
2017-02-09 10:50:00,59.47,59.58,59.46,59.58,14488.0,41.8644,41.9419,41.8574,41.9419,14488.0
2017-02-09 10:55:00,59.58,59.77,59.58,59.68,17945.0,41.9419,42.0756,41.9419,42.0123,17945.0
2017-02-09 11:00:00,59.7,59.72,59.53,59.53,15549.0,42.0263,42.0404,41.9067,41.9067,15549.0
2017-02-09 11:05:00,59.49,59.52,59.39,59.4,18872.0,41.8785,41.8996,41.8081,41.8152,18872.0
2017-02-09 11:10:00,59.41,59.55,59.35,59.42,16752.0,41.8222,41.9208,41.78,41.8292,16752.0
2017-02-09 11:15:00,59.44,59.54,59.42,59.46,17648.0,41.8433,41.9137,41.8292,41.8574,17648.0
2017-02-09 11:20:00,59.46,59.57,59.45,59.45,18219.0,41.8574,41.9348,41.8504,41.8504,18219.0
2017-02-09 11:25:00,59.44,59.56,59.44,59.51,14014.0,41.8433,41.9278,41.8433,41.8926,14014.0
2017-02-09 11:30:00,59.49,59.6,59.43,59.43,10728.0,41.8785,41.956,41.8363,41.8363,10728.0
2017-02-09 11:35:00,59.45,59.59,59.43,59.59,10366.0,41.8504,41.9489,41.8363,41.9489,10366.0
2017-02-09 11:40:00,59.58,59.59,59.45,59.49,29444.0,41.9419,41.9489,41.8504,41.8785,29444.0
2017-02-09 11:45:00,59.51,59.56,59.42,59.53,10525.0,41.8926,41.9278,41.8292,41.9067,10525.0
2017-02-09 11:50:00,59.51,59.52,59.43,59.45,6500.0,41.8926,41.8996,41.8363,41.8504,6500.0
2017-02-09 11:55:00,59.47,59.51,59.43,59.48,8096.0,41.8644,41.8926,41.8363,41.8715,8096.0
2017-02-09 12:00:00,59.48,59.48,59.32,59.32,8421.0,41.8715,41.8715,41.7588,41.7588,8421.0
2017-02-09 12:05:00,59.3,59.4,59.22,59.38,13796.0,41.7448,41.8152,41.6884,41.8011,13796.0
2017-02-09 12:10:00,59.39,59.51,59.37,59.38,9855.0,41.8081,41.8926,41.794,41.8011,9855.0
2017-02-09 12:15:00,59.36,59.39,59.27,59.28,8147.0,41.787,41.8081,41.7236,41.7307,8147.0
2017-02-09 12:20:00,59.28,59.28,59.09,59.1,14620.0,41.7307,41.7307,41.5969,41.604,14620.0
2017-02-09 12:25:00,59.1,59.11,58.98,59.0,13737.0,41.604,41.611,41.5195,41.5336,13737.0
2017-02-09 12:30:00,59.01,59.08,58.99,59.04,10604.0,41.5406,41.5899,41.5265,41.5617,10604.0
2017-02-09 12:35:00,59.03,59.05,58.98,58.99,9354.0,41.5547,41.5688,41.5195,41.5265,9354.0
2017-02-09 12:40:00,58.98,59.06,58.95,59.03,11281.0,41.5195,41.5758,41.4984,41.5547,11281.0
2017-02-09 12:45:00,59.03,59.04,58.95,58.97,14695.0,41.5547,41.5617,41.4984,41.5125,14695.0
2017-02-09 12:50:00,58.97,59.1,58.97,59.1,10729.0,41.5125,41.604,41.5125,41.604,10729.0
2017-02-09 12:55:00,59.09,59.17,59.06,59.17,2884.0,41.5969,41.6533,41.5758,41.6533,2884.0
2017-02-09 13:00:00,59.16,59.18,59.03,59.13,12699.0,41.6462,41.6603,41.5547,41.6251,12699.0
2017-02-09 13:05:00,59.14,59.16,59.11,59.16,5696.0,41.6321,41.6462,41.611,41.6462,5696.0
2017-02-09 13:10:00,59.15,59.22,59.15,59.21,8807.0,41.6392,41.6884,41.6392,41.6814,8807.0
2017-02-09 13:15:00,59.18,59.3,59.16,59.29,26647.0,41.6603,41.7448,41.6462,41.7377,26647.0
2017-02-09 13:20:00,59.28,59.3,59.22,59.26,4600.0,41.7307,41.7448,41.6884,41.7166,4600.0
2017-02-09 13:25:00,59.27,59.3,59.26,59.29,6164.0,41.7236,41.7448,41.7166,41.7377,6164.0
2017-02-09 13:30:00,59.27,59.27,59.18,59.2,9462.0,41.7236,41.7236,41.6603,41.6744,9462.0
2017-02-09 13:35:00,59.19,59.19,59.14,59.14,5108.0,41.6673,41.6673,41.6321,41.6321,5108.0
2017-02-09 13:40:00,59.15,59.15,59.1,59.13,2412.0,41.6392,41.6392,41.604,41.6251,2412.0
2017-02-09 13:45:00,59.15,59.22,59.09,59.22,16253.0,41.6392,41.6884,41.5969,41.6884,16253.0
2017-02-09 13:50:00,59.23,59.27,59.23,59.26,7765.0,41.6955,41.7236,41.6955,41.7166,7765.0
2017-02-09 13:55:00,59.29,59.4,59.27,59.4,24181.0,41.7377,41.8152,41.7236,41.8152,24181.0
2017-02-09 14:00:00,59.41,59.41,59.29,59.36,8743.0,41.8222,41.8222,41.7377,41.787,8743.0
2017-02-09 14:05:00,59.35,59.42,59.35,59.4,8139.0,41.78,41.8292,41.78,41.8152,8139.0
2017-02-09 14:10:00,59.38,59.45,59.38,59.39,7982.0,41.8011,41.8504,41.8011,41.8081,7982.0
2017-02-09 14:15:00,59.38,59.4,59.34,59.37,10028.0,41.8011,41.8152,41.7729,41.794,10028.0
2017-02-09 14:20:00,59.36,59.36,59.23,59.23,19156.0,41.787,41.787,41.6955,41.6955,19156.0
2017-02-09 14:25:00,59.23,59.32,59.21,59.28,10283.0,41.6955,41.7588,41.6814,41.7307,10283.0
2017-02-09 14:30:00,59.27,59.31,59.26,59.26,7214.0,41.7236,41.7518,41.7166,41.7166,7214.0
2017-02-09 14:35:00,59.25,59.34,59.24,59.34,16180.0,41.7096,41.7729,41.7025,41.7729,16180.0
2017-02-09 14:40:00,59.35,59.4,59.31,59.39,8725.0,41.78,41.8152,41.7518,41.8081,8725.0
2017-02-09 14:45:00,59.42,59.42,59.22,59.27,12265.0,41.8292,41.8292,41.6884,41.7236,12265.0
2017-02-09 14:50:00,59.27,59.3,59.26,59.26,6778.0,41.7236,41.7448,41.7166,41.7166,6778.0
2017-02-09 14:55:00,59.27,59.29,59.22,59.26,7869.0,41.7236,41.7377,41.6884,41.7166,7869.0
2017-02-09 15:00:00,59.27,59.3,59.18,59.19,9052.0,41.7236,41.7448,41.6603,41.6673,9052.0
2017-02-09 15:05:00,59.2,59.25,59.2,59.22,10700.0,41.6744,41.7096,41.6744,41.6884,10700.0
2017-02-09 15:10:00,59.22,59.26,59.15,59.15,14148.0,41.6884,41.7166,41.6392,41.6392,14148.0
2017-02-09 15:15:00,59.17,59.19,59.09,59.11,15588.0,41.6533,41.6673,41.5969,41.611,15588.0
2017-02-09 15:20:00,59.11,59.11,59.05,59.07,8153.0,41.611,41.611,41.5688,41.5829,8153.0
2017-02-09 15:25:00,59.08,59.14,59.08,59.13,7642.0,41.5899,41.6321,41.5899,41.6251,7642.0
2017-02-09 15:30:00,59.14,59.14,59.06,59.06,10760.0,41.6321,41.6321,41.5758,41.5758,10760.0
2017-02-09 15:35:00,59.06,59.08,59.02,59.08,9036.0,41.5758,41.5899,41.5477,41.5899,9036.0
2017-02-09 15:40:00,59.08,59.2,59.07,59.19,16821.0,41.5899,41.6744,41.5829,41.6673,16821.0
2017-02-09 15:45:00,59.2,59.28,59.19,59.28,20261.0,41.6744,41.7307,41.6673,41.7307,20261.0
2017-02-09 15:50:00,59.27,59.33,59.26,59.27,23581.0,41.7236,41.7659,41.7166,41.7236,23581.0
2017-02-09 15:55:00,59.27,59.31,59.25,59.31,43423.0,41.7236,41.7518,41.7096,41.7518,43423.0
2017-02-10 09:30:00,60.15,60.15,59.68,59.84,46019.0,42.3431,42.3431,42.0123,42.1249,46019.0
2017-02-10 09:35:00,59.84,59.95,59.62,59.65,23434.0,42.1249,42.2023,41.97,41.9912,23434.0
2017-02-10 09:40:00,59.63,59.7,59.55,59.68,13273.0,41.9771,42.0263,41.9208,42.0123,13273.0
2017-02-10 09:45:00,59.72,59.95,59.59,59.9,17080.0,42.0404,42.2023,41.9489,42.1671,17080.0
2017-02-10 09:50:00,59.81,59.96,59.76,59.79,12794.0,42.1038,42.2094,42.0686,42.0897,12794.0
2017-02-10 09:55:00,59.75,59.83,59.57,59.57,7110.0,42.0615,42.1179,41.9348,41.9348,7110.0
2017-02-10 10:00:00,59.6,59.76,59.56,59.56,11760.0,41.956,42.0686,41.9278,41.9278,11760.0
2017-02-10 10:05:00,59.56,59.59,59.41,59.41,12128.0,41.9278,41.9489,41.8222,41.8222,12128.0
2017-02-10 10:10:00,59.39,59.53,59.36,59.53,9232.0,41.8081,41.9067,41.787,41.9067,9232.0
2017-02-10 10:15:00,59.51,59.54,59.41,59.41,6800.0,41.8926,41.9137,41.8222,41.8222,6800.0
2017-02-10 10:20:00,59.43,59.45,59.24,59.31,12909.0,41.8363,41.8504,41.7025,41.7518,12909.0
2017-02-10 10:25:00,59.29,59.33,59.21,59.33,15534.0,41.7377,41.7659,41.6814,41.7659,15534.0
2017-02-10 10:30:00,59.33,59.5,59.33,59.48,52098.0,41.7659,41.8856,41.7659,41.8715,52098.0
2017-02-10 10:35:00,59.48,59.55,59.39,59.48,13712.0,41.8715,41.9208,41.8081,41.8715,13712.0
2017-02-10 10:40:00,59.49,59.51,59.22,59.24,9916.0,41.8785,41.8926,41.6884,41.7025,9916.0
2017-02-10 10:45:00,59.26,59.39,59.24,59.35,10709.0,41.7166,41.8081,41.7025,41.78,10709.0
2017-02-10 10:50:00,59.35,59.48,59.33,59.44,9760.0,41.78,41.8715,41.7659,41.8433,9760.0
2017-02-10 10:55:00,59.45,59.46,59.35,59.35,12155.0,41.8504,41.8574,41.78,41.78,12155.0
2017-02-10 11:00:00,59.38,59.38,59.29,59.34,16403.0,41.8011,41.8011,41.7377,41.7729,16403.0
2017-02-10 11:05:00,59.35,59.37,59.33,59.34,7036.0,41.78,41.794,41.7659,41.7729,7036.0
2017-02-10 11:10:00,59.3,59.38,59.3,59.33,12129.0,41.7448,41.8011,41.7448,41.7659,12129.0
2017-02-10 11:15:00,59.3,59.37,59.25,59.34,12324.0,41.7448,41.794,41.7096,41.7729,12324.0
2017-02-10 11:20:00,59.35,59.48,59.34,59.46,21699.0,41.78,41.8715,41.7729,41.8574,21699.0
2017-02-10 11:25:00,59.48,59.56,59.45,59.52,12976.0,41.8715,41.9278,41.8504,41.8996,12976.0
2017-02-10 11:30:00,59.54,59.55,59.45,59.48,8684.0,41.9137,41.9208,41.8504,41.8715,8684.0
2017-02-10 11:35:00,59.47,59.51,59.39,59.39,13597.0,41.8644,41.8926,41.8081,41.8081,13597.0
2017-02-10 11:40:00,59.41,59.41,59.3,59.4,15126.0,41.8222,41.8222,41.7448,41.8152,15126.0
2017-02-10 11:45:00,59.4,59.4,59.24,59.35,12794.0,41.8152,41.8152,41.7025,41.78,12794.0
2017-02-10 11:50:00,59.35,59.37,59.27,59.35,13293.0,41.78,41.794,41.7236,41.78,13293.0
2017-02-10 11:55:00,59.36,59.63,59.34,59.63,76468.0,41.787,41.9771,41.7729,41.9771,76468.0
2017-02-10 12:00:00,59.63,59.63,59.4,59.51,18860.0,41.9771,41.9771,41.8152,41.8926,18860.0
2017-02-10 12:05:00,59.54,59.65,59.51,59.62,9014.0,41.9137,41.9912,41.8926,41.97,9014.0
2017-02-10 12:10:00,59.65,59.66,59.6,59.62,7055.0,41.9912,41.9982,41.956,41.97,7055.0
2017-02-10 12:15:00,59.61,59.66,59.58,59.64,20580.0,41.963,41.9982,41.9419,41.9841,20580.0
2017-02-10 12:20:00,59.63,59.64,59.56,59.57,4600.0,41.9771,41.9841,41.9278,41.9348,4600.0
2017-02-10 12:25:00,59.57,59.65,59.57,59.63,11045.0,41.9348,41.9912,41.9348,41.9771,11045.0
2017-02-10 12:30:00,59.63,59.66,59.6,59.62,11870.0,41.9771,41.9982,41.956,41.97,11870.0
2017-02-10 12:35:00,59.62,59.62,59.55,59.55,4000.0,41.97,41.97,41.9208,41.9208,4000.0
2017-02-10 12:40:00,59.57,59.57,59.49,59.5,10104.0,41.9348,41.9348,41.8785,41.8856,10104.0
2017-02-10 12:45:00,59.5,59.55,59.48,59.48,3737.0,41.8856,41.9208,41.8715,41.8715,3737.0
2017-02-10 12:50:00,59.49,59.52,59.44,59.45,11700.0,41.8785,41.8996,41.8433,41.8504,11700.0
2017-02-10 12:55:00,59.45,59.51,59.45,59.48,11103.0,41.8504,41.8926,41.8504,41.8715,11103.0
2017-02-10 13:00:00,59.47,59.48,59.44,59.48,13185.0,41.8644,41.8715,41.8433,41.8715,13185.0
2017-02-10 13:05:00,59.47,59.51,59.44,59.44,6806.0,41.8644,41.8926,41.8433,41.8433,6806.0
2017-02-10 13:10:00,59.45,59.48,59.44,59.46,6364.0,41.8504,41.8715,41.8433,41.8574,6364.0
2017-02-10 13:15:00,59.47,59.52,59.46,59.48,8776.0,41.8644,41.8996,41.8574,41.8715,8776.0
2017-02-10 13:20:00,59.48,59.49,59.44,59.48,8700.0,41.8715,41.8785,41.8433,41.8715,8700.0
2017-02-10 13:25:00,59.48,59.49,59.45,59.45,6249.0,41.8715,41.8785,41.8504,41.8504,6249.0
2017-02-10 13:30:00,59.46,59.47,59.39,59.42,14178.0,41.8574,41.8644,41.8081,41.8292,14178.0
2017-02-10 13:35:00,59.43,59.49,59.42,59.44,7691.0,41.8363,41.8785,41.8292,41.8433,7691.0
2017-02-10 13:40:00,59.45,59.49,59.44,59.47,11152.0,41.8504,41.8785,41.8433,41.8644,11152.0
2017-02-10 13:45:00,59.48,59.51,59.46,59.51,29250.0,41.8715,41.8926,41.8574,41.8926,29250.0
2017-02-10 13:50:00,59.52,59.55,59.45,59.45,9996.0,41.8996,41.9208,41.8504,41.8504,9996.0
2017-02-10 13:55:00,59.43,59.47,59.41,59.43,13034.0,41.8363,41.8644,41.8222,41.8363,13034.0
2017-02-10 14:00:00,59.42,59.44,59.37,59.39,12288.0,41.8292,41.8433,41.794,41.8081,12288.0
2017-02-10 14:05:00,59.4,59.42,59.38,59.41,7350.0,41.8152,41.8292,41.8011,41.8222,7350.0
2017-02-10 14:10:00,59.41,59.44,59.41,59.42,15209.0,41.8222,41.8433,41.8222,41.8292,15209.0
2017-02-10 14:15:00,59.42,59.46,59.4,59.41,11689.0,41.8292,41.8574,41.8152,41.8222,11689.0
2017-02-10 14:20:00,59.4,59.44,59.35,59.35,10712.0,41.8152,41.8433,41.78,41.78,10712.0
2017-02-10 14:25:00,59.37,59.42,59.36,59.4,11109.0,41.794,41.8292,41.787,41.8152,11109.0
2017-02-10 14:30:00,59.39,59.39,59.33,59.36,9899.0,41.8081,41.8081,41.7659,41.787,9899.0
2017-02-10 14:35:00,59.35,59.39,59.33,59.38,9184.0,41.78,41.8081,41.7659,41.8011,9184.0
2017-02-10 14:40:00,59.37,59.37,59.34,59.35,10403.0,41.794,41.794,41.7729,41.78,10403.0
2017-02-10 14:45:00,59.36,59.4,59.35,59.4,15073.0,41.787,41.8152,41.78,41.8152,15073.0
2017-02-10 14:50:00,59.41,59.42,59.32,59.38,13971.0,41.8222,41.8292,41.7588,41.8011,13971.0
2017-02-10 14:55:00,59.38,59.41,59.38,59.41,10992.0,41.8011,41.8222,41.8011,41.8222,10992.0
2017-02-10 15:00:00,59.41,59.42,59.32,59.37,10196.0,41.8222,41.8292,41.7588,41.794,10196.0
2017-02-10 15:05:00,59.37,59.39,59.29,59.29,12549.0,41.794,41.8081,41.7377,41.7377,12549.0
2017-02-10 15:10:00,59.29,59.29,59.19,59.19,11333.0,41.7377,41.7377,41.6673,41.6673,11333.0
2017-02-10 15:15:00,59.19,59.28,59.17,59.28,15204.0,41.6673,41.7307,41.6533,41.7307,15204.0
2017-02-10 15:20:00,59.27,59.36,59.26,59.33,14018.0,41.7236,41.787,41.7166,41.7659,14018.0
2017-02-10 15:25:00,59.3,59.36,59.3,59.36,11428.0,41.7448,41.787,41.7448,41.787,11428.0
2017-02-10 15:30:00,59.35,59.42,59.34,59.42,22691.0,41.78,41.8292,41.7729,41.8292,22691.0
2017-02-10 15:35:00,59.42,59.44,59.39,59.4,15071.0,41.8292,41.8433,41.8081,41.8152,15071.0
2017-02-10 15:40:00,59.4,59.44,59.39,59.42,34378.0,41.8152,41.8433,41.8081,41.8292,34378.0
2017-02-10 15:45:00,59.43,59.48,59.42,59.46,53194.0,41.8363,41.8715,41.8292,41.8574,53194.0
2017-02-10 15:50:00,59.46,59.48,59.4,59.42,37387.0,41.8574,41.8715,41.8152,41.8292,37387.0
2017-02-10 15:55:00,59.42,59.43,59.19,59.33,161555.0,41.8292,41.8363,41.6673,41.7659,161555.0
2017-02-13 09:30:00,59.37,59.85,59.37,59.57,21066.0,41.794,42.1319,41.794,41.9348,21066.0
2017-02-13 09:35:00,59.62,59.75,59.5,59.65,28245.0,41.97,42.0615,41.8856,41.9912,28245.0
2017-02-13 09:40:00,59.64,59.66,59.41,59.58,12700.0,41.9841,41.9982,41.8222,41.9419,12700.0
2017-02-13 09:45:00,59.58,59.76,59.53,59.71,25746.0,41.9419,42.0686,41.9067,42.0334,25746.0
2017-02-13 09:50:00,59.72,59.72,59.32,59.32,24599.0,42.0404,42.0404,41.7588,41.7588,24599.0
2017-02-13 09:55:00,59.32,59.41,59.18,59.25,33840.0,41.7588,41.8222,41.6603,41.7096,33840.0
2017-02-13 10:00:00,59.26,59.45,59.07,59.45,24717.0,41.7166,41.8504,41.5829,41.8504,24717.0
2017-02-13 10:05:00,59.4,59.43,59.24,59.36,18817.0,41.8152,41.8363,41.7025,41.787,18817.0
2017-02-13 10:10:00,59.32,59.43,59.31,59.43,10350.0,41.7588,41.8363,41.7518,41.8363,10350.0
2017-02-13 10:15:00,59.39,59.41,59.21,59.27,8526.0,41.8081,41.8222,41.6814,41.7236,8526.0
2017-02-13 10:20:00,59.25,59.27,59.13,59.19,20293.0,41.7096,41.7236,41.6251,41.6673,20293.0
2017-02-13 10:25:00,59.2,59.23,59.05,59.14,8311.0,41.6744,41.6955,41.5688,41.6321,8311.0
2017-02-13 10:30:00,59.2,59.28,59.17,59.28,25121.0,41.6744,41.7307,41.6533,41.7307,25121.0
2017-02-13 10:35:00,59.29,59.29,59.21,59.23,10700.0,41.7377,41.7377,41.6814,41.6955,10700.0
2017-02-13 10:40:00,59.19,59.2,59.14,59.17,13759.0,41.6673,41.6744,41.6321,41.6533,13759.0
2017-02-13 10:45:00,59.18,59.18,58.93,58.97,21878.0,41.6603,41.6603,41.4843,41.5125,21878.0
2017-02-13 10:50:00,58.99,59.06,58.93,58.96,15353.0,41.5265,41.5758,41.4843,41.5054,15353.0
2017-02-13 10:55:00,58.95,58.96,58.84,58.95,25017.0,41.4984,41.5054,41.4209,41.4984,25017.0
2017-02-13 11:00:00,58.96,59.03,58.94,58.97,30798.0,41.5054,41.5547,41.4913,41.5125,30798.0
2017-02-13 11:05:00,58.96,59.07,58.95,58.95,17300.0,41.5054,41.5829,41.4984,41.4984,17300.0
2017-02-13 11:10:00,58.99,59.0,58.81,58.82,21616.0,41.5265,41.5336,41.3998,41.4069,21616.0
2017-02-13 11:15:00,58.84,58.99,58.82,58.96,22222.0,41.4209,41.5265,41.4069,41.5054,22222.0
2017-02-13 11:20:00,59.01,59.14,58.97,59.14,15322.0,41.5406,41.6321,41.5125,41.6321,15322.0
2017-02-13 11:25:00,59.17,59.21,59.08,59.09,12160.0,41.6533,41.6814,41.5899,41.5969,12160.0
2017-02-13 11:30:00,59.09,59.13,59.06,59.06,19083.0,41.5969,41.6251,41.5758,41.5758,19083.0
2017-02-13 11:35:00,59.07,59.09,59.0,59.06,14268.0,41.5829,41.5969,41.5336,41.5758,14268.0
2017-02-13 11:40:00,59.09,59.09,58.96,59.06,13880.0,41.5969,41.5969,41.5054,41.5758,13880.0
2017-02-13 11:45:00,59.06,59.13,59.02,59.12,12017.0,41.5758,41.6251,41.5477,41.6181,12017.0
2017-02-13 11:50:00,59.13,59.13,58.97,58.99,9222.0,41.6251,41.6251,41.5125,41.5265,9222.0
2017-02-13 11:55:00,58.98,59.0,58.91,59.0,6551.0,41.5195,41.5336,41.4702,41.5336,6551.0
2017-02-13 12:00:00,58.97,58.98,58.93,58.97,8824.0,41.5125,41.5195,41.4843,41.5125,8824.0
2017-02-13 12:05:00,58.95,58.96,58.9,58.9,7823.0,41.4984,41.5054,41.4632,41.4632,7823.0
2017-02-13 12:10:00,58.94,58.94,58.83,58.88,5600.0,41.4913,41.4913,41.4139,41.4491,5600.0
2017-02-13 12:15:00,58.89,58.9,58.85,58.9,7119.0,41.4561,41.4632,41.428,41.4632,7119.0
2017-02-13 12:20:00,58.9,58.99,58.87,58.99,8441.0,41.4632,41.5265,41.4421,41.5265,8441.0
2017-02-13 12:25:00,58.97,58.99,58.93,58.95,5678.0,41.5125,41.5265,41.4843,41.4984,5678.0
2017-02-13 12:30:00,58.94,58.96,58.87,58.87,9066.0,41.4913,41.5054,41.4421,41.4421,9066.0
2017-02-13 12:35:00,58.9,58.94,58.86,58.94,6800.0,41.4632,41.4913,41.435,41.4913,6800.0
2017-02-13 12:40:00,58.94,58.94,58.89,58.9,10350.0,41.4913,41.4913,41.4561,41.4632,10350.0
2017-02-13 12:45:00,58.9,58.96,58.87,58.96,5100.0,41.4632,41.5054,41.4421,41.5054,5100.0
2017-02-13 12:50:00,58.96,59.02,58.92,58.96,16605.0,41.5054,41.5477,41.4773,41.5054,16605.0
2017-02-13 12:55:00,58.99,59.08,58.98,59.05,17735.0,41.5265,41.5899,41.5195,41.5688,17735.0
2017-02-13 13:00:00,59.05,59.07,59.01,59.03,18320.0,41.5688,41.5829,41.5406,41.5547,18320.0
2017-02-13 13:05:00,59.04,59.05,58.98,59.0,18796.0,41.5617,41.5688,41.5195,41.5336,18796.0
2017-02-13 13:10:00,59.02,59.02,58.96,59.0,6740.0,41.5477,41.5477,41.5054,41.5336,6740.0
2017-02-13 13:15:00,59.0,59.05,59.0,59.0,66892.0,41.5336,41.5688,41.5336,41.5336,66892.0
2017-02-13 13:20:00,59.0,59.15,58.98,59.14,14970.0,41.5336,41.6392,41.5195,41.6321,14970.0
2017-02-13 13:25:00,59.13,59.19,59.08,59.1,15111.0,41.6251,41.6673,41.5899,41.604,15111.0
2017-02-13 13:30:00,59.11,59.14,59.07,59.1,20689.0,41.611,41.6321,41.5829,41.604,20689.0
2017-02-13 13:35:00,59.11,59.22,59.1,59.16,16004.0,41.611,41.6884,41.604,41.6462,16004.0
2017-02-13 13:40:00,59.16,59.17,59.1,59.11,7049.0,41.6462,41.6533,41.604,41.611,7049.0
2017-02-13 13:45:00,59.1,59.21,59.09,59.19,13346.0,41.604,41.6814,41.5969,41.6673,13346.0
2017-02-13 13:50:00,59.18,59.26,59.14,59.25,18991.0,41.6603,41.7166,41.6321,41.7096,18991.0
2017-02-13 13:55:00,59.26,59.39,59.25,59.39,9906.0,41.7166,41.8081,41.7096,41.8081,9906.0
2017-02-13 14:00:00,59.4,59.4,59.32,59.32,18130.0,41.8152,41.8152,41.7588,41.7588,18130.0
2017-02-13 14:05:00,59.33,59.35,59.29,59.35,9320.0,41.7659,41.78,41.7377,41.78,9320.0
2017-02-13 14:10:00,59.35,59.38,59.34,59.35,30096.0,41.78,41.8011,41.7729,41.78,30096.0
2017-02-13 14:15:00,59.35,59.35,59.24,59.29,12121.0,41.78,41.78,41.7025,41.7377,12121.0
2017-02-13 14:20:00,59.29,59.37,59.29,59.37,9157.0,41.7377,41.794,41.7377,41.794,9157.0
2017-02-13 14:25:00,59.37,59.4,59.33,59.39,22463.0,41.794,41.8152,41.7659,41.8081,22463.0
2017-02-13 14:30:00,59.43,59.44,59.34,59.34,21142.0,41.8363,41.8433,41.7729,41.7729,21142.0
2017-02-13 14:35:00,59.35,59.37,59.33,59.34,16231.0,41.78,41.794,41.7659,41.7729,16231.0
2017-02-13 14:40:00,59.34,59.38,59.33,59.38,11316.0,41.7729,41.8011,41.7659,41.8011,11316.0
2017-02-13 14:45:00,59.4,59.5,59.37,59.5,10930.0,41.8152,41.8856,41.794,41.8856,10930.0
2017-02-13 14:50:00,59.5,59.52,59.43,59.51,13045.0,41.8856,41.8996,41.8363,41.8926,13045.0
2017-02-13 14:55:00,59.53,59.54,59.41,59.41,9358.0,41.9067,41.9137,41.8222,41.8222,9358.0
2017-02-13 15:00:00,59.4,59.45,59.39,59.42,12856.0,41.8152,41.8504,41.8081,41.8292,12856.0
2017-02-13 15:05:00,59.43,59.45,59.41,59.45,6512.0,41.8363,41.8504,41.8222,41.8504,6512.0
2017-02-13 15:10:00,59.44,59.58,59.41,59.58,15008.0,41.8433,41.9419,41.8222,41.9419,15008.0
2017-02-13 15:15:00,59.58,59.58,59.54,59.57,9777.0,41.9419,41.9419,41.9137,41.9348,9777.0
2017-02-13 15:20:00,59.57,59.57,59.48,59.48,9151.0,41.9348,41.9348,41.8715,41.8715,9151.0
2017-02-13 15:25:00,59.47,59.51,59.43,59.51,13726.0,41.8644,41.8926,41.8363,41.8926,13726.0
2017-02-13 15:30:00,59.5,59.51,59.44,59.45,11453.0,41.8856,41.8926,41.8433,41.8504,11453.0
2017-02-13 15:35:00,59.45,59.55,59.44,59.55,10447.0,41.8504,41.9208,41.8433,41.9208,10447.0
2017-02-13 15:40:00,59.54,59.55,59.49,59.54,22611.0,41.9137,41.9208,41.8785,41.9137,22611.0
2017-02-13 15:45:00,59.56,59.59,59.54,59.54,19356.0,41.9278,41.9489,41.9137,41.9137,19356.0
2017-02-13 15:50:00,59.56,59.59,59.5,59.51,32564.0,41.9278,41.9489,41.8856,41.8926,32564.0
2017-02-13 15:55:00,59.51,59.6,59.5,59.56,48003.0,41.8926,41.956,41.8856,41.9278,48003.0
2017-02-14 09:30:00,59.76,59.96,59.55,59.55,17298.0,42.0686,42.2094,41.9208,41.9208,17298.0
2017-02-14 09:35:00,59.73,59.92,59.62,59.85,21779.0,42.0475,42.1812,41.97,42.1319,21779.0
2017-02-14 09:40:00,59.85,59.98,59.55,59.61,18394.0,42.1319,42.2235,41.9208,41.963,18394.0
2017-02-14 09:45:00,59.6,59.77,59.46,59.64,9809.0,41.956,42.0756,41.8574,41.9841,9809.0
2017-02-14 09:50:00,59.61,59.76,59.55,59.68,18400.0,41.963,42.0686,41.9208,42.0123,18400.0
2017-02-14 09:55:00,59.64,59.74,59.64,59.74,9610.0,41.9841,42.0545,41.9841,42.0545,9610.0
2017-02-14 10:00:00,59.67,59.68,59.51,59.64,20434.0,42.0052,42.0123,41.8926,41.9841,20434.0
2017-02-14 10:05:00,59.65,59.65,59.47,59.54,10869.0,41.9912,41.9912,41.8644,41.9137,10869.0
2017-02-14 10:10:00,59.55,59.7,59.5,59.66,14053.0,41.9208,42.0263,41.8856,41.9982,14053.0
2017-02-14 10:15:00,59.69,59.69,59.56,59.59,11040.0,42.0193,42.0193,41.9278,41.9489,11040.0
2017-02-14 10:20:00,59.61,59.62,59.51,59.52,15847.0,41.963,41.97,41.8926,41.8996,15847.0
2017-02-14 10:25:00,59.51,59.67,59.45,59.6,24374.0,41.8926,42.0052,41.8504,41.956,24374.0
2017-02-14 10:30:00,59.6,59.64,59.54,59.61,16596.0,41.956,41.9841,41.9137,41.963,16596.0
2017-02-14 10:35:00,59.6,59.6,59.4,59.5,12284.0,41.956,41.956,41.8152,41.8856,12284.0
2017-02-14 10:40:00,59.5,59.56,59.41,59.47,11884.0,41.8856,41.9278,41.8222,41.8644,11884.0
2017-02-14 10:45:00,59.45,59.48,59.29,59.29,16226.0,41.8504,41.8715,41.7377,41.7377,16226.0
2017-02-14 10:50:00,59.27,59.29,59.15,59.18,12215.0,41.7236,41.7377,41.6392,41.6603,12215.0
2017-02-14 10:55:00,59.17,59.29,59.14,59.17,8974.0,41.6533,41.7377,41.6321,41.6533,8974.0
2017-02-14 11:00:00,59.17,59.21,59.07,59.19,19434.0,41.6533,41.6814,41.5829,41.6673,19434.0
2017-02-14 11:05:00,59.18,59.2,59.1,59.11,7347.0,41.6603,41.6744,41.604,41.611,7347.0
2017-02-14 11:10:00,59.12,59.13,59.03,59.11,9161.0,41.6181,41.6251,41.5547,41.611,9161.0
2017-02-14 11:15:00,59.07,59.3,59.07,59.29,16710.0,41.5829,41.7448,41.5829,41.7377,16710.0
2017-02-14 11:20:00,59.3,59.33,59.2,59.24,16195.0,41.7448,41.7659,41.6744,41.7025,16195.0
2017-02-14 11:25:00,59.26,59.35,59.15,59.35,11764.0,41.7166,41.78,41.6392,41.78,11764.0
2017-02-14 11:30:00,59.36,59.5,59.27,59.5,27201.0,41.787,41.8856,41.7236,41.8856,27201.0
2017-02-14 11:35:00,59.49,59.52,59.39,59.44,11942.0,41.8785,41.8996,41.8081,41.8433,11942.0
2017-02-14 11:40:00,59.44,59.48,59.34,59.39,6081.0,41.8433,41.8715,41.7729,41.8081,6081.0
2017-02-14 11:45:00,59.39,59.39,59.33,59.33,9143.0,41.8081,41.8081,41.7659,41.7659,9143.0
2017-02-14 11:50:00,59.35,59.36,59.24,59.24,7776.0,41.78,41.787,41.7025,41.7025,7776.0
2017-02-14 11:55:00,59.22,59.33,59.18,59.3,4984.0,41.6884,41.7659,41.6603,41.7448,4984.0
2017-02-14 12:00:00,59.3,59.38,59.25,59.31,6859.0,41.7448,41.8011,41.7096,41.7518,6859.0
2017-02-14 12:05:00,59.31,59.32,59.21,59.26,4595.0,41.7518,41.7588,41.6814,41.7166,4595.0
2017-02-14 12:10:00,59.27,59.35,59.25,59.35,7774.0,41.7236,41.78,41.7096,41.78,7774.0
2017-02-14 12:15:00,59.33,59.36,59.24,59.27,10172.0,41.7659,41.787,41.7025,41.7236,10172.0
2017-02-14 12:20:00,59.27,59.37,59.21,59.35,12653.0,41.7236,41.794,41.6814,41.78,12653.0
2017-02-14 12:25:00,59.37,59.39,59.35,59.37,7567.0,41.794,41.8081,41.78,41.794,7567.0
2017-02-14 12:30:00,59.37,59.43,59.37,59.41,5186.0,41.794,41.8363,41.794,41.8222,5186.0
2017-02-14 12:35:00,59.42,59.51,59.42,59.51,8833.0,41.8292,41.8926,41.8292,41.8926,8833.0
2017-02-14 12:40:00,59.55,59.58,59.53,59.55,15020.0,41.9208,41.9419,41.9067,41.9208,15020.0
2017-02-14 12:45:00,59.55,59.62,59.53,59.62,6884.0,41.9208,41.97,41.9067,41.97,6884.0
2017-02-14 12:50:00,59.61,59.68,59.58,59.58,15380.0,41.963,42.0123,41.9419,41.9419,15380.0
2017-02-14 12:55:00,59.59,59.67,59.58,59.62,16487.0,41.9489,42.0052,41.9419,41.97,16487.0
2017-02-14 13:00:00,59.62,59.63,59.58,59.59,13143.0,41.97,41.9771,41.9419,41.9489,13143.0
2017-02-14 13:05:00,59.61,59.64,59.51,59.63,17600.0,41.963,41.9841,41.8926,41.9771,17600.0
2017-02-14 13:10:00,59.65,59.74,59.64,59.72,12130.0,41.9912,42.0545,41.9841,42.0404,12130.0
2017-02-14 13:15:00,59.71,59.77,59.69,59.77,8747.0,42.0334,42.0756,42.0193,42.0756,8747.0
2017-02-14 13:20:00,59.75,59.77,59.69,59.76,5416.0,42.0615,42.0756,42.0193,42.0686,5416.0
2017-02-14 13:25:00,59.75,59.8,59.7,59.8,6791.0,42.0615,42.0967,42.0263,42.0967,6791.0
2017-02-14 13:30:00,59.78,59.79,59.72,59.75,4622.0,42.0827,42.0897,42.0404,42.0615,4622.0
2017-02-14 13:35:00,59.75,59.77,59.71,59.73,11771.0,42.0615,42.0756,42.0334,42.0475,11771.0
2017-02-14 13:40:00,59.71,59.72,59.68,59.7,4954.0,42.0334,42.0404,42.0123,42.0263,4954.0
2017-02-14 13:45:00,59.68,59.68,59.63,59.67,6724.0,42.0123,42.0123,41.9771,42.0052,6724.0
2017-02-14 13:50:00,59.64,59.66,59.6,59.61,4639.0,41.9841,41.9982,41.956,41.963,4639.0
2017-02-14 13:55:00,59.62,59.63,59.53,59.56,16230.0,41.97,41.9771,41.9067,41.9278,16230.0
2017-02-14 14:00:00,59.56,59.63,59.56,59.63,9742.0,41.9278,41.9771,41.9278,41.9771,9742.0
2017-02-14 14:05:00,59.64,59.64,59.57,59.57,11784.0,41.9841,41.9841,41.9348,41.9348,11784.0
2017-02-14 14:10:00,59.58,59.64,59.57,59.6,9624.0,41.9419,41.9841,41.9348,41.956,9624.0
2017-02-14 14:15:00,59.6,59.6,59.55,59.55,3665.0,41.956,41.956,41.9208,41.9208,3665.0
2017-02-14 14:20:00,59.54,59.55,59.48,59.49,7193.0,41.9137,41.9208,41.8715,41.8785,7193.0
2017-02-14 14:25:00,59.49,59.51,59.45,59.47,15573.0,41.8785,41.8926,41.8504,41.8644,15573.0
2017-02-14 14:30:00,59.46,59.48,59.42,59.46,10729.0,41.8574,41.8715,41.8292,41.8574,10729.0
2017-02-14 14:35:00,59.46,59.53,59.46,59.5,5902.0,41.8574,41.9067,41.8574,41.8856,5902.0
2017-02-14 14:40:00,59.48,59.51,59.47,59.51,4248.0,41.8715,41.8926,41.8644,41.8926,4248.0
2017-02-14 14:45:00,59.5,59.51,59.39,59.39,13670.0,41.8856,41.8926,41.8081,41.8081,13670.0
2017-02-14 14:50:00,59.38,59.44,59.33,59.33,10103.0,41.8011,41.8433,41.7659,41.7659,10103.0
2017-02-14 14:55:00,59.37,59.37,59.31,59.33,9800.0,41.794,41.794,41.7518,41.7659,9800.0
2017-02-14 15:00:00,59.33,59.47,59.33,59.47,13786.0,41.7659,41.8644,41.7659,41.8644,13786.0
2017-02-14 15:05:00,59.47,59.47,59.41,59.43,12604.0,41.8644,41.8644,41.8222,41.8363,12604.0
2017-02-14 15:10:00,59.45,59.46,59.39,59.39,8691.0,41.8504,41.8574,41.8081,41.8081,8691.0
2017-02-14 15:15:00,59.4,59.49,59.4,59.47,18181.0,41.8152,41.8785,41.8152,41.8644,18181.0
2017-02-14 15:20:00,59.47,59.48,59.45,59.47,12666.0,41.8644,41.8715,41.8504,41.8644,12666.0
2017-02-14 15:25:00,59.48,59.53,59.43,59.52,31227.0,41.8715,41.9067,41.8363,41.8996,31227.0
2017-02-14 15:30:00,59.52,59.54,59.42,59.51,30665.0,41.8996,41.9137,41.8292,41.8926,30665.0
2017-02-14 15:35:00,59.52,59.58,59.48,59.51,29645.0,41.8996,41.9419,41.8715,41.8926,29645.0
2017-02-14 15:40:00,59.5,59.54,59.48,59.48,32634.0,41.8856,41.9137,41.8715,41.8715,32634.0
2017-02-14 15:45:00,59.49,59.59,59.48,59.55,41250.0,41.8785,41.9489,41.8715,41.9208,41250.0
2017-02-14 15:50:00,59.55,59.57,59.49,59.5,52502.0,41.9208,41.9348,41.8785,41.8856,52502.0
2017-02-14 15:55:00,59.5,59.5,59.18,59.32,234552.0,41.8856,41.8856,41.6603,41.7588,234552.0
2017-02-15 09:30:00,59.59,60.49,59.59,60.22,52386.0,41.9489,42.5825,41.9489,42.3924,52386.0
2017-02-15 09:35:00,60.2,60.48,59.57,59.57,136631.0,42.3783,42.5754,41.9348,41.9348,136631.0
2017-02-15 09:40:00,59.74,60.23,59.73,60.09,34055.0,42.0545,42.3994,42.0475,42.3009,34055.0
2017-02-15 09:45:00,59.85,59.98,59.13,59.46,83638.0,42.1319,42.2235,41.6251,41.8574,83638.0
2017-02-15 09:50:00,59.56,59.99,59.51,59.76,28778.0,41.9278,42.2305,41.8926,42.0686,28778.0
2017-02-15 09:55:00,59.8,60.04,59.69,59.88,15206.0,42.0967,42.2657,42.0193,42.1531,15206.0
2017-02-15 10:00:00,59.77,60.18,59.72,59.98,65013.0,42.0756,42.3642,42.0404,42.2235,65013.0
2017-02-15 10:05:00,59.98,60.2,59.93,59.94,37178.0,42.2235,42.3783,42.1883,42.1953,37178.0
2017-02-15 10:10:00,59.94,60.11,59.82,60.07,45604.0,42.1953,42.315,42.1108,42.2868,45604.0
2017-02-15 10:15:00,60.06,60.12,59.88,59.98,45081.0,42.2798,42.322,42.1531,42.2235,45081.0
2017-02-15 10:20:00,59.98,60.13,59.89,60.0,36295.0,42.2235,42.3291,42.1601,42.2375,36295.0
2017-02-15 10:25:00,59.97,60.06,59.87,59.88,14509.0,42.2164,42.2798,42.146,42.1531,14509.0
2017-02-15 10:30:00,59.87,59.99,59.86,59.95,27159.0,42.146,42.2305,42.139,42.2023,27159.0
2017-02-15 10:35:00,59.92,59.95,59.63,59.63,25258.0,42.1812,42.2023,41.9771,41.9771,25258.0
2017-02-15 10:40:00,59.66,59.88,59.64,59.87,23842.0,41.9982,42.1531,41.9841,42.146,23842.0
2017-02-15 10:45:00,59.84,60.06,59.83,60.03,42424.0,42.1249,42.2798,42.1179,42.2587,42424.0
2017-02-15 10:50:00,60.01,60.05,59.9,59.93,28254.0,42.2446,42.2727,42.1671,42.1883,28254.0
2017-02-15 10:55:00,59.92,60.04,59.91,60.01,31883.0,42.1812,42.2657,42.1742,42.2446,31883.0
2017-02-15 11:00:00,60.01,60.08,59.98,60.07,30457.0,42.2446,42.2939,42.2235,42.2868,30457.0
2017-02-15 11:05:00,60.04,60.07,59.98,60.04,13403.0,42.2657,42.2868,42.2235,42.2657,13403.0
2017-02-15 11:10:00,60.02,60.12,60.01,60.02,22708.0,42.2516,42.322,42.2446,42.2516,22708.0
2017-02-15 11:15:00,60.03,60.05,59.94,59.95,15786.0,42.2587,42.2727,42.1953,42.2023,15786.0
2017-02-15 11:20:00,59.95,59.95,59.68,59.86,14819.0,42.2023,42.2023,42.0123,42.139,14819.0
2017-02-15 11:25:00,59.82,59.9,59.75,59.9,14775.0,42.1108,42.1671,42.0615,42.1671,14775.0
2017-02-15 11:30:00,59.91,59.94,59.8,59.88,12483.0,42.1742,42.1953,42.0967,42.1531,12483.0
2017-02-15 11:35:00,59.89,60.02,59.84,59.91,32627.0,42.1601,42.2516,42.1249,42.1742,32627.0
2017-02-15 11:40:00,59.87,59.89,59.78,59.82,22699.0,42.146,42.1601,42.0827,42.1108,22699.0
2017-02-15 11:45:00,59.84,59.84,59.64,59.68,17597.0,42.1249,42.1249,41.9841,42.0123,17597.0
2017-02-15 11:50:00,59.67,59.67,59.47,59.63,15101.0,42.0052,42.0052,41.8644,41.9771,15101.0
2017-02-15 11:55:00,59.64,59.66,59.47,59.5,15646.0,41.9841,41.9982,41.8644,41.8856,15646.0
2017-02-15 12:00:00,59.52,59.65,59.51,59.53,10065.0,41.8996,41.9912,41.8926,41.9067,10065.0
2017-02-15 12:05:00,59.54,59.56,59.39,59.46,10855.0,41.9137,41.9278,41.8081,41.8574,10855.0
2017-02-15 12:10:00,59.43,59.57,59.43,59.56,10413.0,41.8363,41.9348,41.8363,41.9278,10413.0
2017-02-15 12:15:00,59.55,59.71,59.53,59.68,9795.0,41.9208,42.0334,41.9067,42.0123,9795.0
2017-02-15 12:20:00,59.7,59.78,59.69,59.73,12195.0,42.0263,42.0827,42.0193,42.0475,12195.0
2017-02-15 12:25:00,59.78,59.78,59.64,59.64,15960.0,42.0827,42.0827,41.9841,41.9841,15960.0
2017-02-15 12:30:00,59.62,59.69,59.56,59.57,8939.0,41.97,42.0193,41.9278,41.9348,8939.0
2017-02-15 12:35:00,59.57,59.57,59.34,59.42,19406.0,41.9348,41.9348,41.7729,41.8292,19406.0
2017-02-15 12:40:00,59.44,59.6,59.44,59.54,7295.0,41.8433,41.956,41.8433,41.9137,7295.0
2017-02-15 12:45:00,59.53,59.61,59.48,59.48,10345.0,41.9067,41.963,41.8715,41.8715,10345.0
2017-02-15 12:50:00,59.49,59.61,59.49,59.59,7900.0,41.8785,41.963,41.8785,41.9489,7900.0
2017-02-15 12:55:00,59.6,59.62,59.54,59.61,7153.0,41.956,41.97,41.9137,41.963,7153.0
2017-02-15 13:00:00,59.61,59.63,59.53,59.59,12400.0,41.963,41.9771,41.9067,41.9489,12400.0
2017-02-15 13:05:00,59.61,59.63,59.56,59.58,7906.0,41.963,41.9771,41.9278,41.9419,7906.0
2017-02-15 13:10:00,59.61,59.64,59.56,59.57,5831.0,41.963,41.9841,41.9278,41.9348,5831.0
2017-02-15 13:15:00,59.57,59.64,59.51,59.52,11239.0,41.9348,41.9841,41.8926,41.8996,11239.0
2017-02-15 13:20:00,59.57,59.61,59.39,59.4,17592.0,41.9348,41.963,41.8081,41.8152,17592.0
2017-02-15 13:25:00,59.4,59.4,59.21,59.32,18413.0,41.8152,41.8152,41.6814,41.7588,18413.0
2017-02-15 13:30:00,59.33,59.34,59.21,59.25,10242.0,41.7659,41.7729,41.6814,41.7096,10242.0
2017-02-15 13:35:00,59.28,59.39,59.28,59.3,6754.0,41.7307,41.8081,41.7307,41.7448,6754.0
2017-02-15 13:40:00,59.34,59.37,59.26,59.28,15201.0,41.7729,41.794,41.7166,41.7307,15201.0
2017-02-15 13:45:00,59.29,59.37,59.27,59.34,15804.0,41.7377,41.794,41.7236,41.7729,15804.0
2017-02-15 13:50:00,59.34,59.44,59.34,59.39,12126.0,41.7729,41.8433,41.7729,41.8081,12126.0
2017-02-15 13:55:00,59.41,59.42,59.3,59.34,15869.0,41.8222,41.8292,41.7448,41.7729,15869.0
2017-02-15 14:00:00,59.35,59.45,59.34,59.4,10928.0,41.78,41.8504,41.7729,41.8152,10928.0
2017-02-15 14:05:00,59.42,59.45,59.38,59.45,3468.0,41.8292,41.8504,41.8011,41.8504,3468.0
2017-02-15 14:10:00,59.47,59.52,59.39,59.46,13974.0,41.8644,41.8996,41.8081,41.8574,13974.0
2017-02-15 14:15:00,59.5,59.56,59.48,59.52,26400.0,41.8856,41.9278,41.8715,41.8996,26400.0
2017-02-15 14:20:00,59.54,59.61,59.5,59.54,11443.0,41.9137,41.963,41.8856,41.9137,11443.0
2017-02-15 14:25:00,59.54,59.55,59.52,59.53,8641.0,41.9137,41.9208,41.8996,41.9067,8641.0
2017-02-15 14:30:00,59.53,59.53,59.46,59.51,14184.0,41.9067,41.9067,41.8574,41.8926,14184.0
2017-02-15 14:35:00,59.54,59.54,59.41,59.43,28200.0,41.9137,41.9137,41.8222,41.8363,28200.0
2017-02-15 14:40:00,59.42,59.48,59.4,59.47,10544.0,41.8292,41.8715,41.8152,41.8644,10544.0
2017-02-15 14:45:00,59.46,59.47,59.43,59.45,10141.0,41.8574,41.8644,41.8363,41.8504,10141.0
2017-02-15 14:50:00,59.44,59.45,59.39,59.43,12760.0,41.8433,41.8504,41.8081,41.8363,12760.0
2017-02-15 14:55:00,59.43,59.45,59.4,59.42,11200.0,41.8363,41.8504,41.8152,41.8292,11200.0
2017-02-15 15:00:00,59.43,59.49,59.42,59.42,15051.0,41.8363,41.8785,41.8292,41.8292,15051.0
2017-02-15 15:05:00,59.41,59.43,59.36,59.36,13580.0,41.8222,41.8363,41.787,41.787,13580.0
2017-02-15 15:10:00,59.36,59.5,59.36,59.5,12060.0,41.787,41.8856,41.787,41.8856,12060.0
2017-02-15 15:15:00,59.51,59.51,59.42,59.42,14524.0,41.8926,41.8926,41.8292,41.8292,14524.0
2017-02-15 15:20:00,59.43,59.47,59.43,59.44,16370.0,41.8363,41.8644,41.8363,41.8433,16370.0
2017-02-15 15:25:00,59.44,59.54,59.42,59.47,28696.0,41.8433,41.9137,41.8292,41.8644,28696.0
2017-02-15 15:30:00,59.47,59.49,59.41,59.44,15072.0,41.8644,41.8785,41.8222,41.8433,15072.0
2017-02-15 15:35:00,59.43,59.45,59.36,59.39,27472.0,41.8363,41.8504,41.787,41.8081,27472.0
2017-02-15 15:40:00,59.39,59.41,59.38,59.39,13675.0,41.8081,41.8222,41.8011,41.8081,13675.0
2017-02-15 15:45:00,59.4,59.45,59.39,59.39,33377.0,41.8152,41.8504,41.8081,41.8081,33377.0
2017-02-15 15:50:00,59.39,59.44,59.38,59.43,27662.0,41.8081,41.8433,41.8011,41.8363,27662.0
2017-02-15 15:55:00,59.42,59.43,59.3,59.3,75720.0,41.8292,41.8363,41.7448,41.7448,75720.0
2017-02-16 09:30:00,59.63,60.29,59.43,59.52,60676.0,41.9771,42.4417,41.8363,41.8996,60676.0
2017-02-16 09:35:00,59.56,59.86,59.4,59.79,20050.0,41.9278,42.139,41.8152,42.0897,20050.0
2017-02-16 09:40:00,59.76,60.34,59.76,60.33,37749.0,42.0686,42.4769,42.0686,42.4698,37749.0
2017-02-16 09:45:00,60.38,60.39,59.9,59.99,35193.0,42.505,42.5121,42.1671,42.2305,35193.0
2017-02-16 09:50:00,59.98,60.0,59.67,59.7,14992.0,42.2235,42.2375,42.0052,42.0263,14992.0
2017-02-16 09:55:00,59.7,59.82,59.67,59.67,29019.0,42.0263,42.1108,42.0052,42.0052,29019.0
2017-02-16 10:00:00,59.69,59.73,59.47,59.57,76709.0,42.0193,42.0475,41.8644,41.9348,76709.0
2017-02-16 10:05:00,59.54,59.61,59.31,59.41,43318.0,41.9137,41.963,41.7518,41.8222,43318.0
2017-02-16 10:10:00,59.43,59.65,59.28,59.35,36522.0,41.8363,41.9912,41.7307,41.78,36522.0
2017-02-16 10:15:00,59.36,59.36,59.18,59.21,47852.0,41.787,41.787,41.6603,41.6814,47852.0
2017-02-16 10:20:00,59.19,59.46,59.16,59.3,27690.0,41.6673,41.8574,41.6462,41.7448,27690.0
2017-02-16 10:25:00,59.28,59.29,59.1,59.13,28842.0,41.7307,41.7377,41.604,41.6251,28842.0
2017-02-16 10:30:00,59.1,59.14,58.9,59.01,28253.0,41.604,41.6321,41.4632,41.5406,28253.0
2017-02-16 10:35:00,59.0,59.05,58.79,59.01,20161.0,41.5336,41.5688,41.3857,41.5406,20161.0
2017-02-16 10:40:00,59.01,59.05,58.9,58.98,28672.0,41.5406,41.5688,41.4632,41.5195,28672.0
2017-02-16 10:45:00,58.96,59.19,58.92,59.06,28917.0,41.5054,41.6673,41.4773,41.5758,28917.0
2017-02-16 10:50:00,59.06,59.06,58.87,58.9,16766.0,41.5758,41.5758,41.4421,41.4632,16766.0
2017-02-16 10:55:00,58.87,58.97,58.81,58.97,28572.0,41.4421,41.5125,41.3998,41.5125,28572.0
2017-02-16 11:00:00,59.01,59.01,58.88,58.93,21072.0,41.5406,41.5406,41.4491,41.4843,21072.0
2017-02-16 11:05:00,58.94,59.08,58.92,58.98,12665.0,41.4913,41.5899,41.4773,41.5195,12665.0
2017-02-16 11:10:00,58.98,59.06,58.84,58.99,21230.0,41.5195,41.5758,41.4209,41.5265,21230.0
2017-02-16 11:15:00,58.98,59.06,58.87,59.05,34198.0,41.5195,41.5758,41.4421,41.5688,34198.0
2017-02-16 11:20:00,59.02,59.08,58.98,59.02,25476.0,41.5477,41.5899,41.5195,41.5477,25476.0
2017-02-16 11:25:00,59.0,59.03,58.92,59.0,15668.0,41.5336,41.5547,41.4773,41.5336,15668.0
2017-02-16 11:30:00,59.0,59.0,58.87,58.95,20191.0,41.5336,41.5336,41.4421,41.4984,20191.0
2017-02-16 11:35:00,58.95,58.95,58.83,58.84,11997.0,41.4984,41.4984,41.4139,41.4209,11997.0
2017-02-16 11:40:00,58.85,59.09,58.81,59.09,24229.0,41.428,41.5969,41.3998,41.5969,24229.0
2017-02-16 11:45:00,59.08,59.2,59.03,59.2,18713.0,41.5899,41.6744,41.5547,41.6744,18713.0
2017-02-16 11:50:00,59.19,59.31,59.18,59.22,12292.0,41.6673,41.7518,41.6603,41.6884,12292.0
2017-02-16 11:55:00,59.24,59.28,59.1,59.13,15298.0,41.7025,41.7307,41.604,41.6251,15298.0
2017-02-16 12:00:00,59.16,59.24,59.1,59.16,12418.0,41.6462,41.7025,41.604,41.6462,12418.0
2017-02-16 12:05:00,59.16,59.22,59.12,59.16,12500.0,41.6462,41.6884,41.6181,41.6462,12500.0
2017-02-16 12:10:00,59.15,59.17,59.08,59.14,10491.0,41.6392,41.6533,41.5899,41.6321,10491.0
2017-02-16 12:15:00,59.14,59.25,59.13,59.23,11069.0,41.6321,41.7096,41.6251,41.6955,11069.0
2017-02-16 12:20:00,59.25,59.32,59.23,59.31,16037.0,41.7096,41.7588,41.6955,41.7518,16037.0
2017-02-16 12:25:00,59.31,59.36,59.3,59.36,15745.0,41.7518,41.787,41.7448,41.787,15745.0
2017-02-16 12:30:00,59.36,59.36,59.28,59.33,11616.0,41.787,41.787,41.7307,41.7659,11616.0
2017-02-16 12:35:00,59.36,59.44,59.33,59.36,11782.0,41.787,41.8433,41.7659,41.787,11782.0
2017-02-16 12:40:00,59.37,59.4,59.29,59.29,9514.0,41.794,41.8152,41.7377,41.7377,9514.0
2017-02-16 12:45:00,59.29,59.3,59.21,59.22,14048.0,41.7377,41.7448,41.6814,41.6884,14048.0
2017-02-16 12:50:00,59.23,59.36,59.23,59.33,15073.0,41.6955,41.787,41.6955,41.7659,15073.0
2017-02-16 12:55:00,59.32,59.33,59.21,59.28,13148.0,41.7588,41.7659,41.6814,41.7307,13148.0
2017-02-16 13:00:00,59.28,59.29,59.11,59.11,12001.0,41.7307,41.7377,41.611,41.611,12001.0
2017-02-16 13:05:00,59.14,59.22,59.12,59.22,8550.0,41.6321,41.6884,41.6181,41.6884,8550.0
2017-02-16 13:10:00,59.19,59.21,59.16,59.16,12900.0,41.6673,41.6814,41.6462,41.6462,12900.0
2017-02-16 13:15:00,59.17,59.19,59.13,59.17,10957.0,41.6533,41.6673,41.6251,41.6533,10957.0
2017-02-16 13:20:00,59.18,59.2,59.11,59.16,12789.0,41.6603,41.6744,41.611,41.6462,12789.0
2017-02-16 13:25:00,59.14,59.16,59.1,59.13,10251.0,41.6321,41.6462,41.604,41.6251,10251.0
2017-02-16 13:30:00,59.14,59.15,59.07,59.09,11086.0,41.6321,41.6392,41.5829,41.5969,11086.0
2017-02-16 13:35:00,59.08,59.12,59.04,59.12,12511.0,41.5899,41.6181,41.5617,41.6181,12511.0
2017-02-16 13:40:00,59.12,59.13,59.07,59.07,7406.0,41.6181,41.6251,41.5829,41.5829,7406.0
2017-02-16 13:45:00,59.06,59.08,58.97,59.01,10075.0,41.5758,41.5899,41.5125,41.5406,10075.0
2017-02-16 13:50:00,59.0,59.02,58.98,59.01,12301.0,41.5336,41.5477,41.5195,41.5406,12301.0
2017-02-16 13:55:00,59.02,59.05,58.99,59.03,8857.0,41.5477,41.5688,41.5265,41.5547,8857.0
2017-02-16 14:00:00,59.03,59.03,58.92,58.94,11824.0,41.5547,41.5547,41.4773,41.4913,11824.0
2017-02-16 14:05:00,58.93,58.95,58.88,58.88,9756.0,41.4843,41.4984,41.4491,41.4491,9756.0
2017-02-16 14:10:00,58.9,58.93,58.87,58.89,17382.0,41.4632,41.4843,41.4421,41.4561,17382.0
2017-02-16 14:15:00,58.92,58.94,58.82,58.82,13022.0,41.4773,41.4913,41.4069,41.4069,13022.0
2017-02-16 14:20:00,58.81,58.87,58.78,58.8,12013.0,41.3998,41.4421,41.3787,41.3928,12013.0
2017-02-16 14:25:00,58.8,58.85,58.78,58.79,22608.0,41.3928,41.428,41.3787,41.3857,22608.0
2017-02-16 14:30:00,58.78,58.82,58.7,58.73,17533.0,41.3787,41.4069,41.3224,41.3435,17533.0
2017-02-16 14:35:00,58.72,58.73,58.64,58.65,12509.0,41.3365,41.3435,41.2802,41.2872,12509.0
2017-02-16 14:40:00,58.65,58.77,58.64,58.73,15691.0,41.2872,41.3717,41.2802,41.3435,15691.0
2017-02-16 14:45:00,58.72,58.85,58.69,58.75,14984.0,41.3365,41.428,41.3154,41.3576,14984.0
2017-02-16 14:50:00,58.72,58.75,58.68,58.71,16767.0,41.3365,41.3576,41.3083,41.3294,16767.0
2017-02-16 14:55:00,58.7,58.71,58.66,58.7,17537.0,41.3224,41.3294,41.2942,41.3224,17537.0
2017-02-16 15:00:00,58.69,58.73,58.66,58.66,17114.0,41.3154,41.3435,41.2942,41.2942,17114.0
2017-02-16 15:05:00,58.66,58.69,58.59,58.6,9302.0,41.2942,41.3154,41.245,41.252,9302.0
2017-02-16 15:10:00,58.61,58.64,58.53,58.56,16552.0,41.259,41.2802,41.2027,41.2238,16552.0
2017-02-16 15:15:00,58.54,58.61,58.53,58.56,16033.0,41.2098,41.259,41.2027,41.2238,16033.0
2017-02-16 15:20:00,58.58,58.62,58.56,58.57,14009.0,41.2379,41.2661,41.2238,41.2309,14009.0
2017-02-16 15:25:00,58.57,58.61,58.55,58.6,17432.0,41.2309,41.259,41.2168,41.252,17432.0
2017-02-16 15:30:00,58.6,58.61,58.57,58.59,30633.0,41.252,41.259,41.2309,41.245,30633.0
2017-02-16 15:35:00,58.6,58.63,58.59,58.62,20929.0,41.252,41.2731,41.245,41.2661,20929.0
2017-02-16 15:40:00,58.63,58.63,58.55,58.55,30489.0,41.2731,41.2731,41.2168,41.2168,30489.0
2017-02-16 15:45:00,58.54,58.55,58.44,58.45,29159.0,41.2098,41.2168,41.1394,41.1464,29159.0
2017-02-16 15:50:00,58.45,58.47,58.42,58.46,41784.0,41.1464,41.1605,41.1253,41.1534,41784.0
2017-02-16 15:55:00,58.47,58.53,58.46,58.52,72275.0,41.1605,41.2027,41.1534,41.1957,72275.0
2017-02-17 09:30:00,58.35,58.61,58.06,58.51,33802.0,41.076,41.259,40.8719,41.1886,33802.0
2017-02-17 09:35:00,58.39,58.71,58.37,58.7,7883.0,41.1042,41.3294,41.0901,41.3224,7883.0
2017-02-17 09:40:00,58.71,58.85,58.35,58.49,10658.0,41.3294,41.428,41.076,41.1746,10658.0
2017-02-17 09:45:00,58.51,58.59,58.38,58.55,14910.0,41.1886,41.245,41.0971,41.2168,14910.0
2017-02-17 09:50:00,58.53,58.53,58.28,58.28,14400.0,41.2027,41.2027,41.0267,41.0267,14400.0
2017-02-17 09:55:00,58.28,58.37,58.16,58.32,16404.0,41.0267,41.0901,40.9423,41.0549,16404.0
2017-02-17 10:00:00,58.33,58.46,58.29,58.41,14651.0,41.0619,41.1534,41.0338,41.1182,14651.0
2017-02-17 10:05:00,58.42,58.46,58.31,58.33,7952.0,41.1253,41.1534,41.0478,41.0619,7952.0
2017-02-17 10:10:00,58.32,58.5,58.25,58.34,38679.0,41.0549,41.1816,41.0056,41.069,38679.0
2017-02-17 10:15:00,58.34,58.35,58.17,58.21,6225.0,41.069,41.076,40.9493,40.9775,6225.0
2017-02-17 10:20:00,58.21,58.27,58.17,58.2,12131.0,40.9775,41.0197,40.9493,40.9704,12131.0
2017-02-17 10:25:00,58.18,58.19,58.02,58.06,18470.0,40.9563,40.9634,40.8437,40.8719,18470.0
2017-02-17 10:30:00,58.06,58.14,57.96,58.01,47393.0,40.8719,40.9282,40.8015,40.8367,47393.0
2017-02-17 10:35:00,58.02,58.07,57.87,58.01,25981.0,40.8437,40.8789,40.7381,40.8367,25981.0
2017-02-17 10:40:00,58.0,58.18,57.99,58.15,13645.0,40.8296,40.9563,40.8226,40.9352,13645.0
2017-02-17 10:45:00,58.16,58.16,58.09,58.11,16561.0,40.9423,40.9423,40.893,40.9071,16561.0
2017-02-17 10:50:00,58.1,58.11,58.06,58.08,8822.0,40.9,40.9071,40.8719,40.8859,8822.0
2017-02-17 10:55:00,58.08,58.21,58.07,58.19,17745.0,40.8859,40.9775,40.8789,40.9634,17745.0
2017-02-17 11:00:00,58.18,58.31,58.17,58.22,9107.0,40.9563,41.0478,40.9493,40.9845,9107.0
2017-02-17 11:05:00,58.2,58.25,58.13,58.25,16278.0,40.9704,41.0056,40.9211,41.0056,16278.0
2017-02-17 11:10:00,58.26,58.42,58.24,58.37,13900.0,41.0126,41.1253,40.9986,41.0901,13900.0
2017-02-17 11:15:00,58.37,58.47,58.3,58.31,12977.0,41.0901,41.1605,41.0408,41.0478,12977.0
2017-02-17 11:20:00,58.34,58.44,58.31,58.33,12888.0,41.069,41.1394,41.0478,41.0619,12888.0
2017-02-17 11:25:00,58.34,58.46,58.32,58.46,16893.0,41.069,41.1534,41.0549,41.1534,16893.0
2017-02-17 11:30:00,58.49,58.5,58.27,58.48,45667.0,41.1746,41.1816,41.0197,41.1675,45667.0
2017-02-17 11:35:00,58.45,58.54,58.43,58.51,7888.0,41.1464,41.2098,41.1323,41.1886,7888.0
2017-02-17 11:40:00,58.51,58.53,58.43,58.46,12990.0,41.1886,41.2027,41.1323,41.1534,12990.0
2017-02-17 11:45:00,58.44,58.49,58.39,58.48,10109.0,41.1394,41.1746,41.1042,41.1675,10109.0
2017-02-17 11:50:00,58.49,58.54,58.47,58.49,11813.0,41.1746,41.2098,41.1605,41.1746,11813.0
2017-02-17 11:55:00,58.48,58.61,58.48,58.6,5900.0,41.1675,41.259,41.1675,41.252,5900.0
2017-02-17 12:00:00,58.6,58.7,58.59,58.7,9834.0,41.252,41.3224,41.245,41.3224,9834.0
2017-02-17 12:05:00,58.68,58.71,58.62,58.64,11825.0,41.3083,41.3294,41.2661,41.2802,11825.0
2017-02-17 12:10:00,58.64,58.68,58.59,58.6,9450.0,41.2802,41.3083,41.245,41.252,9450.0
2017-02-17 12:15:00,58.6,58.61,58.53,58.58,9570.0,41.252,41.259,41.2027,41.2379,9570.0
2017-02-17 12:20:00,58.57,58.58,58.43,58.48,5300.0,41.2309,41.2379,41.1323,41.1675,5300.0
2017-02-17 12:25:00,58.47,58.52,58.38,58.41,9931.0,41.1605,41.1957,41.0971,41.1182,9931.0
2017-02-17 12:30:00,58.43,58.43,58.35,58.41,2180.0,41.1323,41.1323,41.076,41.1182,2180.0
2017-02-17 12:35:00,58.44,58.47,58.33,58.34,3560.0,41.1394,41.1605,41.0619,41.069,3560.0
2017-02-17 12:40:00,58.33,58.44,58.3,58.4,4601.0,41.0619,41.1394,41.0408,41.1112,4601.0
2017-02-17 12:45:00,58.45,58.45,58.33,58.33,9419.0,41.1464,41.1464,41.0619,41.0619,9419.0
2017-02-17 12:50:00,58.33,58.39,58.32,58.34,5686.0,41.0619,41.1042,41.0549,41.069,5686.0
2017-02-17 12:55:00,58.32,58.38,58.31,58.38,4877.0,41.0549,41.0971,41.0478,41.0971,4877.0
2017-02-17 13:00:00,58.36,58.43,58.31,58.4,10407.0,41.083,41.1323,41.0478,41.1112,10407.0
2017-02-17 13:05:00,58.41,58.41,58.35,58.39,12573.0,41.1182,41.1182,41.076,41.1042,12573.0
2017-02-17 13:10:00,58.39,58.4,58.33,58.34,6701.0,41.1042,41.1112,41.0619,41.069,6701.0
2017-02-17 13:15:00,58.33,58.37,58.28,58.33,9964.0,41.0619,41.0901,41.0267,41.0619,9964.0
2017-02-17 13:20:00,58.32,58.35,58.29,58.3,6700.0,41.0549,41.076,41.0338,41.0408,6700.0
2017-02-17 13:25:00,58.29,58.3,58.21,58.27,11863.0,41.0338,41.0408,40.9775,41.0197,11863.0
2017-02-17 13:30:00,58.28,58.28,58.24,58.24,7000.0,41.0267,41.0267,40.9986,40.9986,7000.0
2017-02-17 13:35:00,58.26,58.28,58.2,58.2,7867.0,41.0126,41.0267,40.9704,40.9704,7867.0
2017-02-17 13:40:00,58.18,58.23,58.14,58.23,11280.0,40.9563,40.9915,40.9282,40.9915,11280.0
2017-02-17 13:45:00,58.24,58.26,58.21,58.26,7135.0,40.9986,41.0126,40.9775,41.0126,7135.0
2017-02-17 13:50:00,58.25,58.26,58.15,58.17,11174.0,41.0056,41.0126,40.9352,40.9493,11174.0
2017-02-17 13:55:00,58.17,58.21,58.16,58.19,5254.0,40.9493,40.9775,40.9423,40.9634,5254.0
2017-02-17 14:00:00,58.2,58.29,58.2,58.28,9924.0,40.9704,41.0338,40.9704,41.0267,9924.0
2017-02-17 14:05:00,58.26,58.29,58.26,58.28,7070.0,41.0126,41.0338,41.0126,41.0267,7070.0
2017-02-17 14:10:00,58.28,58.28,58.23,58.23,10521.0,41.0267,41.0267,40.9915,40.9915,10521.0
2017-02-17 14:15:00,58.25,58.35,58.25,58.35,12474.0,41.0056,41.076,41.0056,41.076,12474.0
2017-02-17 14:20:00,58.34,58.47,58.32,58.45,10743.0,41.069,41.1605,41.0549,41.1464,10743.0
2017-02-17 14:25:00,58.43,58.47,58.39,58.43,18850.0,41.1323,41.1605,41.1042,41.1323,18850.0
2017-02-17 14:30:00,58.43,58.51,58.39,58.45,13537.0,41.1323,41.1886,41.1042,41.1464,13537.0
2017-02-17 14:35:00,58.44,58.49,58.4,58.4,7935.0,41.1394,41.1746,41.1112,41.1112,7935.0
2017-02-17 14:40:00,58.39,58.43,58.33,58.41,8330.0,41.1042,41.1323,41.0619,41.1182,8330.0
2017-02-17 14:45:00,58.42,58.49,58.42,58.48,7766.0,41.1253,41.1746,41.1253,41.1675,7766.0
2017-02-17 14:50:00,58.49,58.49,58.38,58.41,6928.0,41.1746,41.1746,41.0971,41.1182,6928.0
2017-02-17 14:55:00,58.41,58.41,58.26,58.26,8055.0,41.1182,41.1182,41.0126,41.0126,8055.0
2017-02-17 15:00:00,58.26,58.29,58.23,58.29,10122.0,41.0126,41.0338,40.9915,41.0338,10122.0
2017-02-17 15:05:00,58.29,58.3,58.26,58.3,13916.0,41.0338,41.0408,41.0126,41.0408,13916.0
2017-02-17 15:10:00,58.3,58.36,58.3,58.32,14914.0,41.0408,41.083,41.0408,41.0549,14914.0
2017-02-17 15:15:00,58.32,58.37,58.26,58.27,17024.0,41.0549,41.0901,41.0126,41.0197,17024.0
2017-02-17 15:20:00,58.26,58.4,58.26,58.4,11664.0,41.0126,41.1112,41.0126,41.1112,11664.0
2017-02-17 15:25:00,58.4,58.41,58.36,58.38,22460.0,41.1112,41.1182,41.083,41.0971,22460.0
2017-02-17 15:30:00,58.38,58.47,58.38,58.45,20456.0,41.0971,41.1605,41.0971,41.1464,20456.0
2017-02-17 15:35:00,58.46,58.53,58.45,58.47,29009.0,41.1534,41.2027,41.1464,41.1605,29009.0
2017-02-17 15:40:00,58.47,58.55,58.47,58.52,41269.0,41.1605,41.2168,41.1605,41.1957,41269.0
2017-02-17 15:45:00,58.52,58.61,58.52,58.6,67873.0,41.1957,41.259,41.1957,41.252,67873.0
2017-02-17 15:50:00,58.59,58.61,58.57,58.61,51592.0,41.245,41.259,41.2309,41.259,51592.0
2017-02-17 15:55:00,58.61,58.77,58.61,58.67,150168.0,41.259,41.3717,41.259,41.3013,150168.0
2017-02-21 09:30:00,59.76,59.76,58.7,58.75,32326.0,42.0686,42.0686,41.3224,41.3576,32326.0
2017-02-21 09:35:00,58.73,58.93,58.68,58.76,28832.0,41.3435,41.4843,41.3083,41.3646,28832.0
2017-02-21 09:40:00,58.76,58.88,58.71,58.8,15261.0,41.3646,41.4491,41.3294,41.3928,15261.0
2017-02-21 09:45:00,58.8,58.84,58.59,58.75,24093.0,41.3928,41.4209,41.245,41.3576,24093.0
2017-02-21 09:50:00,58.76,58.83,58.7,58.75,15092.0,41.3646,41.4139,41.3224,41.3576,15092.0
2017-02-21 09:55:00,58.76,58.77,58.55,58.64,14185.0,41.3646,41.3717,41.2168,41.2802,14185.0
2017-02-21 10:00:00,58.68,58.87,58.68,58.76,16350.0,41.3083,41.4421,41.3083,41.3646,16350.0
2017-02-21 10:05:00,58.76,58.78,58.68,58.73,15930.0,41.3646,41.3787,41.3083,41.3435,15930.0
2017-02-21 10:10:00,58.75,58.75,58.61,58.66,12772.0,41.3576,41.3576,41.259,41.2942,12772.0
2017-02-21 10:15:00,58.66,58.77,58.65,58.72,16491.0,41.2942,41.3717,41.2872,41.3365,16491.0
2017-02-21 10:20:00,58.74,58.86,58.72,58.86,17689.0,41.3505,41.435,41.3365,41.435,17689.0
2017-02-21 10:25:00,58.86,58.92,58.66,58.69,26466.0,41.435,41.4773,41.2942,41.3154,26466.0
2017-02-21 10:30:00,58.69,58.76,58.58,58.76,13974.0,41.3154,41.3646,41.2379,41.3646,13974.0
2017-02-21 10:35:00,58.76,58.78,58.58,58.63,17780.0,41.3646,41.3787,41.2379,41.2731,17780.0
2017-02-21 10:40:00,58.61,58.83,58.59,58.7,24192.0,41.259,41.4139,41.245,41.3224,24192.0
2017-02-21 10:45:00,58.71,58.73,58.62,58.62,12275.0,41.3294,41.3435,41.2661,41.2661,12275.0
2017-02-21 10:50:00,58.66,58.72,58.6,58.71,13272.0,41.2942,41.3365,41.252,41.3294,13272.0
2017-02-21 10:55:00,58.7,58.71,58.57,58.57,9609.0,41.3224,41.3294,41.2309,41.2309,9609.0
2017-02-21 11:00:00,58.57,58.72,58.54,58.67,13371.0,41.2309,41.3365,41.2098,41.3013,13371.0
2017-02-21 11:05:00,58.66,58.66,58.54,58.62,19122.0,41.2942,41.2942,41.2098,41.2661,19122.0
2017-02-21 11:10:00,58.64,58.72,58.63,58.7,9138.0,41.2802,41.3365,41.2731,41.3224,9138.0
2017-02-21 11:15:00,58.73,58.85,58.73,58.75,16180.0,41.3435,41.428,41.3435,41.3576,16180.0
2017-02-21 11:20:00,58.76,58.79,58.59,58.61,9629.0,41.3646,41.3857,41.245,41.259,9629.0
2017-02-21 11:25:00,58.58,58.69,58.55,58.61,10158.0,41.2379,41.3154,41.2168,41.259,10158.0
2017-02-21 11:30:00,58.6,58.7,58.56,58.63,13447.0,41.252,41.3224,41.2238,41.2731,13447.0
2017-02-21 11:35:00,58.64,58.65,58.37,58.46,32910.0,41.2802,41.2872,41.0901,41.1534,32910.0
2017-02-21 11:40:00,58.52,58.71,58.49,58.66,18973.0,41.1957,41.3294,41.1746,41.2942,18973.0
2017-02-21 11:45:00,58.69,58.76,58.63,58.76,17257.0,41.3154,41.3646,41.2731,41.3646,17257.0
2017-02-21 11:50:00,58.75,58.87,58.65,58.81,17635.0,41.3576,41.4421,41.2872,41.3998,17635.0
2017-02-21 11:55:00,58.82,58.82,58.74,58.76,9282.0,41.4069,41.4069,41.3505,41.3646,9282.0
2017-02-21 12:00:00,58.75,58.77,58.66,58.73,9475.0,41.3576,41.3717,41.2942,41.3435,9475.0
2017-02-21 12:05:00,58.73,58.76,58.56,58.68,9096.0,41.3435,41.3646,41.2238,41.3083,9096.0
2017-02-21 12:10:00,58.66,58.69,58.58,58.61,11744.0,41.2942,41.3154,41.2379,41.259,11744.0
2017-02-21 12:15:00,58.6,58.71,58.58,58.68,10015.0,41.252,41.3294,41.2379,41.3083,10015.0
2017-02-21 12:20:00,58.7,58.71,58.55,58.59,12236.0,41.3224,41.3294,41.2168,41.245,12236.0
2017-02-21 12:25:00,58.57,58.64,58.52,58.62,12417.0,41.2309,41.2802,41.1957,41.2661,12417.0
2017-02-21 12:30:00,58.61,58.66,58.57,58.6,9118.0,41.259,41.2942,41.2309,41.252,9118.0
2017-02-21 12:35:00,58.6,58.63,58.5,58.5,9271.0,41.252,41.2731,41.1816,41.1816,9271.0
2017-02-21 12:40:00,58.53,58.53,58.46,58.51,8837.0,41.2027,41.2027,41.1534,41.1886,8837.0
2017-02-21 12:45:00,58.5,58.52,58.35,58.43,12036.0,41.1816,41.1957,41.076,41.1323,12036.0
2017-02-21 12:50:00,58.41,58.42,58.31,58.41,11126.0,41.1182,41.1253,41.0478,41.1182,11126.0
2017-02-21 12:55:00,58.4,58.41,58.32,58.32,8037.0,41.1112,41.1182,41.0549,41.0549,8037.0
2017-02-21 13:00:00,58.3,58.34,58.27,58.31,10348.0,41.0408,41.069,41.0197,41.0478,10348.0
2017-02-21 13:05:00,58.31,58.35,58.26,58.3,5702.0,41.0478,41.076,41.0126,41.0408,5702.0
2017-02-21 13:10:00,58.34,58.34,58.29,58.3,10900.0,41.069,41.069,41.0338,41.0408,10900.0
2017-02-21 13:15:00,58.33,58.41,58.33,58.41,10677.0,41.0619,41.1182,41.0619,41.1182,10677.0
2017-02-21 13:20:00,58.43,58.46,58.38,58.39,7836.0,41.1323,41.1534,41.0971,41.1042,7836.0
2017-02-21 13:25:00,58.4,58.41,58.34,58.37,8122.0,41.1112,41.1182,41.069,41.0901,8122.0
2017-02-21 13:30:00,58.35,58.36,58.27,58.34,6547.0,41.076,41.083,41.0197,41.069,6547.0
2017-02-21 13:35:00,58.34,58.36,58.28,58.32,6202.0,41.069,41.083,41.0267,41.0549,6202.0
2017-02-21 13:40:00,58.32,58.36,58.31,58.36,14301.0,41.0549,41.083,41.0478,41.083,14301.0
2017-02-21 13:45:00,58.34,58.4,58.32,58.39,9598.0,41.069,41.1112,41.0549,41.1042,9598.0
2017-02-21 13:50:00,58.39,58.39,58.28,58.28,7837.0,41.1042,41.1042,41.0267,41.0267,7837.0
2017-02-21 13:55:00,58.27,58.29,58.2,58.21,9630.0,41.0197,41.0338,40.9704,40.9775,9630.0
2017-02-21 14:00:00,58.24,58.3,58.24,58.3,10953.0,40.9986,41.0408,40.9986,41.0408,10953.0
2017-02-21 14:05:00,58.3,58.47,58.3,58.44,19581.0,41.0408,41.1605,41.0408,41.1394,19581.0
2017-02-21 14:10:00,58.42,58.49,58.41,58.42,9959.0,41.1253,41.1746,41.1182,41.1253,9959.0
2017-02-21 14:15:00,58.43,58.45,58.41,58.44,7367.0,41.1323,41.1464,41.1182,41.1394,7367.0
2017-02-21 14:20:00,58.43,58.48,58.37,58.39,11357.0,41.1323,41.1675,41.0901,41.1042,11357.0
2017-02-21 14:25:00,58.38,58.39,58.32,58.39,7300.0,41.0971,41.1042,41.0549,41.1042,7300.0
2017-02-21 14:30:00,58.38,58.38,58.29,58.3,8370.0,41.0971,41.0971,41.0338,41.0408,8370.0
2017-02-21 14:35:00,58.3,58.32,58.25,58.31,18569.0,41.0408,41.0549,41.0056,41.0478,18569.0
2017-02-21 14:40:00,58.32,58.34,58.31,58.33,5288.0,41.0549,41.069,41.0478,41.0619,5288.0
2017-02-21 14:45:00,58.32,58.35,58.28,58.33,7804.0,41.0549,41.076,41.0267,41.0619,7804.0
2017-02-21 14:50:00,58.35,58.36,58.26,58.26,7262.0,41.076,41.083,41.0126,41.0126,7262.0
2017-02-21 14:55:00,58.26,58.27,58.13,58.13,17085.0,41.0126,41.0197,40.9211,40.9211,17085.0
2017-02-21 15:00:00,58.13,58.2,58.13,58.19,10402.0,40.9211,40.9704,40.9211,40.9634,10402.0
2017-02-21 15:05:00,58.18,58.22,58.17,58.2,7452.0,40.9563,40.9845,40.9493,40.9704,7452.0
2017-02-21 15:10:00,58.19,58.26,58.19,58.25,12577.0,40.9634,41.0126,40.9634,41.0056,12577.0
2017-02-21 15:15:00,58.25,58.28,58.23,58.28,15704.0,41.0056,41.0267,40.9915,41.0267,15704.0
2017-02-21 15:20:00,58.26,58.35,58.25,58.35,19342.0,41.0126,41.076,41.0056,41.076,19342.0
2017-02-21 15:25:00,58.35,58.49,58.34,58.44,37265.0,41.076,41.1746,41.069,41.1394,37265.0
2017-02-21 15:30:00,58.44,58.45,58.37,58.42,29278.0,41.1394,41.1464,41.0901,41.1253,29278.0
2017-02-21 15:35:00,58.41,58.47,58.41,58.42,23283.0,41.1182,41.1605,41.1182,41.1253,23283.0
2017-02-21 15:40:00,58.42,58.46,58.32,58.35,31387.0,41.1253,41.1534,41.0549,41.076,31387.0
2017-02-21 15:45:00,58.35,58.44,58.35,58.44,39700.0,41.076,41.1394,41.076,41.1394,39700.0
2017-02-21 15:50:00,58.43,58.48,58.41,58.42,32271.0,41.1323,41.1675,41.1182,41.1253,32271.0
2017-02-21 15:55:00,58.42,58.53,58.41,58.46,103831.0,41.1253,41.2027,41.1182,41.1534,103831.0
2017-02-22 09:30:00,57.79,58.39,57.77,58.39,23023.0,40.6818,41.1042,40.6677,41.1042,23023.0
2017-02-22 09:35:00,58.32,58.32,57.81,57.95,19014.0,41.0549,41.0549,40.6959,40.7944,19014.0
2017-02-22 09:40:00,57.92,57.93,57.54,57.72,35300.0,40.7733,40.7803,40.5058,40.6325,35300.0
2017-02-22 09:45:00,57.67,57.88,57.57,57.86,20343.0,40.5973,40.7451,40.5269,40.7311,20343.0
2017-02-22 09:50:00,57.9,58.11,57.86,58.11,22023.0,40.7592,40.9071,40.7311,40.9071,22023.0
2017-02-22 09:55:00,58.07,58.34,57.98,58.34,19270.0,40.8789,41.069,40.8155,41.069,19270.0
2017-02-22 10:00:00,58.32,58.37,58.13,58.16,17618.0,41.0549,41.0901,40.9211,40.9423,17618.0
2017-02-22 10:05:00,58.16,58.3,58.13,58.17,12156.0,40.9423,41.0408,40.9211,40.9493,12156.0
2017-02-22 10:10:00,58.17,58.45,58.17,58.35,11143.0,40.9493,41.1464,40.9493,41.076,11143.0
2017-02-22 10:15:00,58.37,58.37,58.16,58.19,8450.0,41.0901,41.0901,40.9423,40.9634,8450.0
2017-02-22 10:20:00,58.21,58.22,58.01,58.02,13086.0,40.9775,40.9845,40.8367,40.8437,13086.0
2017-02-22 10:25:00,58.05,58.11,58.01,58.05,12885.0,40.8648,40.9071,40.8367,40.8648,12885.0
2017-02-22 10:30:00,58.06,58.08,57.95,58.08,15550.0,40.8719,40.8859,40.7944,40.8859,15550.0
2017-02-22 10:35:00,58.09,58.3,58.05,58.26,16685.0,40.893,41.0408,40.8648,41.0126,16685.0
2017-02-22 10:40:00,58.27,58.3,58.2,58.3,13877.0,41.0197,41.0408,40.9704,41.0408,13877.0
2017-02-22 10:45:00,58.31,58.34,58.09,58.14,17998.0,41.0478,41.069,40.893,40.9282,17998.0
2017-02-22 10:50:00,58.15,58.31,58.12,58.19,39366.0,40.9352,41.0478,40.9141,40.9634,39366.0
2017-02-22 10:55:00,58.19,58.35,58.18,58.31,15359.0,40.9634,41.076,40.9563,41.0478,15359.0
2017-02-22 11:00:00,58.32,58.33,58.16,58.17,24780.0,41.0549,41.0619,40.9423,40.9493,24780.0
2017-02-22 11:05:00,58.15,58.32,58.15,58.22,17456.0,40.9352,41.0549,40.9352,40.9845,17456.0
2017-02-22 11:10:00,58.2,58.23,58.19,58.2,10846.0,40.9704,40.9915,40.9634,40.9704,10846.0
2017-02-22 11:15:00,58.2,58.26,58.02,58.02,39174.0,40.9704,41.0126,40.8437,40.8437,39174.0
2017-02-22 11:20:00,58.02,58.16,57.98,58.0,12825.0,40.8437,40.9423,40.8155,40.8296,12825.0
2017-02-22 11:25:00,58.0,58.18,57.92,58.17,8048.0,40.8296,40.9563,40.7733,40.9493,8048.0
2017-02-22 11:30:00,58.14,58.17,57.96,58.01,15383.0,40.9282,40.9493,40.8015,40.8367,15383.0
2017-02-22 11:35:00,58.0,58.01,57.94,57.97,11440.0,40.8296,40.8367,40.7874,40.8085,11440.0
2017-02-22 11:40:00,57.96,58.01,57.95,57.99,25070.0,40.8015,40.8367,40.7944,40.8226,25070.0
2017-02-22 11:45:00,58.0,58.0,57.85,57.89,19638.0,40.8296,40.8296,40.724,40.7522,19638.0
2017-02-22 11:50:00,57.9,57.9,57.81,57.85,13536.0,40.7592,40.7592,40.6959,40.724,13536.0
2017-02-22 11:55:00,57.86,57.92,57.86,57.91,9572.0,40.7311,40.7733,40.7311,40.7663,9572.0
2017-02-22 12:00:00,57.89,57.94,57.8,57.8,17330.0,40.7522,40.7874,40.6888,40.6888,17330.0
2017-02-22 12:05:00,57.79,57.93,57.79,57.92,9943.0,40.6818,40.7803,40.6818,40.7733,9943.0
2017-02-22 12:10:00,57.9,57.95,57.85,57.86,11408.0,40.7592,40.7944,40.724,40.7311,11408.0
2017-02-22 12:15:00,57.83,57.86,57.79,57.79,5921.0,40.7099,40.7311,40.6818,40.6818,5921.0
2017-02-22 12:20:00,57.79,57.8,57.6,57.74,21229.0,40.6818,40.6888,40.548,40.6466,21229.0
2017-02-22 12:25:00,57.71,57.74,57.68,57.69,12568.0,40.6255,40.6466,40.6044,40.6114,12568.0
2017-02-22 12:30:00,57.7,57.76,57.69,57.7,7950.0,40.6184,40.6607,40.6114,40.6184,7950.0
2017-02-22 12:35:00,57.71,57.8,57.71,57.78,4932.0,40.6255,40.6888,40.6255,40.6747,4932.0
2017-02-22 12:40:00,57.79,57.83,57.7,57.73,7751.0,40.6818,40.7099,40.6184,40.6396,7751.0
2017-02-22 12:45:00,57.71,57.76,57.7,57.74,6646.0,40.6255,40.6607,40.6184,40.6466,6646.0
2017-02-22 12:50:00,57.74,57.78,57.73,57.75,6702.0,40.6466,40.6747,40.6396,40.6536,6702.0
2017-02-22 12:55:00,57.75,57.86,57.74,57.86,6813.0,40.6536,40.7311,40.6466,40.7311,6813.0
2017-02-22 13:00:00,57.89,57.9,57.78,57.8,21293.0,40.7522,40.7592,40.6747,40.6888,21293.0
2017-02-22 13:05:00,57.8,57.83,57.75,57.79,7600.0,40.6888,40.7099,40.6536,40.6818,7600.0
2017-02-22 13:10:00,57.78,57.79,57.73,57.73,6102.0,40.6747,40.6818,40.6396,40.6396,6102.0
2017-02-22 13:15:00,57.73,57.78,57.69,57.73,8303.0,40.6396,40.6747,40.6114,40.6396,8303.0
2017-02-22 13:20:00,57.71,57.73,57.58,57.62,11798.0,40.6255,40.6396,40.534,40.5621,11798.0
2017-02-22 13:25:00,57.64,57.75,57.61,57.71,13210.0,40.5762,40.6536,40.5551,40.6255,13210.0
2017-02-22 13:30:00,57.71,57.71,57.61,57.63,7300.0,40.6255,40.6255,40.5551,40.5692,7300.0
2017-02-22 13:35:00,57.64,57.64,57.52,57.54,7254.0,40.5762,40.5762,40.4917,40.5058,7254.0
2017-02-22 13:40:00,57.55,57.56,57.44,57.45,10214.0,40.5128,40.5199,40.4354,40.4424,10214.0
2017-02-22 13:45:00,57.47,57.57,57.47,57.56,10226.0,40.4565,40.5269,40.4565,40.5199,10226.0
2017-02-22 13:50:00,57.55,57.57,57.48,57.5,4704.0,40.5128,40.5269,40.4636,40.4776,4704.0
2017-02-22 13:55:00,57.48,57.49,57.44,57.49,7392.0,40.4636,40.4706,40.4354,40.4706,7392.0
2017-02-22 14:00:00,57.48,57.54,57.41,57.53,13135.0,40.4636,40.5058,40.4143,40.4988,13135.0
2017-02-22 14:05:00,57.53,57.54,57.39,57.39,7000.0,40.4988,40.5058,40.4002,40.4002,7000.0
2017-02-22 14:10:00,57.38,57.4,57.33,57.39,17173.0,40.3932,40.4072,40.358,40.4002,17173.0
2017-02-22 14:15:00,57.38,57.38,57.21,57.26,15879.0,40.3932,40.3932,40.2735,40.3087,15879.0
2017-02-22 14:20:00,57.29,57.29,57.16,57.16,14070.0,40.3298,40.3298,40.2383,40.2383,14070.0
2017-02-22 14:25:00,57.17,57.27,57.09,57.2,36846.0,40.2453,40.3157,40.189,40.2665,36846.0
2017-02-22 14:30:00,57.22,57.22,57.08,57.09,17869.0,40.2805,40.2805,40.182,40.189,17869.0
2017-02-22 14:35:00,57.09,57.21,57.06,57.18,19071.0,40.189,40.2735,40.1679,40.2524,19071.0
2017-02-22 14:40:00,57.18,57.21,57.12,57.17,9372.0,40.2524,40.2735,40.2101,40.2453,9372.0
2017-02-22 14:45:00,57.17,57.17,57.04,57.11,10400.0,40.2453,40.2453,40.1538,40.2031,10400.0
2017-02-22 14:50:00,57.11,57.11,57.05,57.11,8927.0,40.2031,40.2031,40.1609,40.2031,8927.0
2017-02-22 14:55:00,57.11,57.11,57.03,57.08,12219.0,40.2031,40.2031,40.1468,40.182,12219.0
2017-02-22 15:00:00,57.07,57.07,56.94,57.0,18758.0,40.1749,40.1749,40.0834,40.1257,18758.0
2017-02-22 15:05:00,57.0,57.09,56.99,57.07,22835.0,40.1257,40.189,40.1186,40.1749,22835.0
2017-02-22 15:10:00,57.06,57.16,57.06,57.14,17737.0,40.1679,40.2383,40.1679,40.2242,17737.0
2017-02-22 15:15:00,57.13,57.18,57.13,57.15,17092.0,40.2172,40.2524,40.2172,40.2313,17092.0
2017-02-22 15:20:00,57.15,57.19,57.11,57.19,16521.0,40.2313,40.2594,40.2031,40.2594,16521.0
2017-02-22 15:25:00,57.19,57.19,57.12,57.14,21717.0,40.2594,40.2594,40.2101,40.2242,21717.0
2017-02-22 15:30:00,57.14,57.16,57.09,57.1,28100.0,40.2242,40.2383,40.189,40.1961,28100.0
2017-02-22 15:35:00,57.09,57.09,57.03,57.04,29081.0,40.189,40.189,40.1468,40.1538,29081.0
2017-02-22 15:40:00,57.04,57.04,56.95,57.0,29566.0,40.1538,40.1538,40.0905,40.1257,29566.0
2017-02-22 15:45:00,57.01,57.09,57.0,57.01,43245.0,40.1327,40.189,40.1257,40.1327,43245.0
2017-02-22 15:50:00,57.01,57.06,57.01,57.04,43559.0,40.1327,40.1679,40.1327,40.1538,43559.0
2017-02-22 15:55:00,57.05,57.1,57.03,57.05,75448.0,40.1609,40.1961,40.1468,40.1609,75448.0
2017-02-23 09:30:00,56.19,57.7,56.19,57.35,202965.0,39.5555,40.6184,39.5555,40.372,202965.0
2017-02-23 09:35:00,57.3,57.31,56.69,56.69,238562.0,40.3368,40.3439,39.9074,39.9074,238562.0
2017-02-23 09:40:00,56.7,56.78,56.3,56.61,154728.0,39.9145,39.9708,39.6329,39.8511,154728.0
2017-02-23 09:45:00,56.61,56.79,56.42,56.55,170913.0,39.8511,39.9778,39.7174,39.8089,170913.0
2017-02-23 09:50:00,56.49,56.62,56.15,56.47,141593.0,39.7666,39.8582,39.5273,39.7526,141593.0
2017-02-23 09:55:00,56.5,56.61,56.4,56.4,124105.0,39.7737,39.8511,39.7033,39.7033,124105.0
2017-02-23 10:00:00,56.42,56.5,56.3,56.42,51773.0,39.7174,39.7737,39.6329,39.7174,51773.0
2017-02-23 10:05:00,56.42,56.47,56.21,56.26,56413.0,39.7174,39.7526,39.5695,39.6047,56413.0
2017-02-23 10:10:00,56.27,56.39,56.15,56.2,48839.0,39.6118,39.6962,39.5273,39.5625,48839.0
2017-02-23 10:15:00,56.2,56.2,55.79,55.92,93044.0,39.5625,39.5625,39.2739,39.3654,93044.0
2017-02-23 10:20:00,55.92,56.05,55.84,55.9,62760.0,39.3654,39.4569,39.3091,39.3513,62760.0
2017-02-23 10:25:00,55.9,56.26,55.87,56.22,57695.0,39.3513,39.6047,39.3302,39.5766,57695.0
2017-02-23 10:30:00,56.25,56.39,56.17,56.32,33866.0,39.5977,39.6962,39.5414,39.647,33866.0
2017-02-23 10:35:00,56.33,56.49,56.25,56.47,80081.0,39.654,39.7666,39.5977,39.7526,80081.0
2017-02-23 10:40:00,56.46,56.57,56.43,56.5,109560.0,39.7455,39.823,39.7244,39.7737,109560.0
2017-02-23 10:45:00,56.52,56.53,56.32,56.45,36547.0,39.7878,39.7948,39.647,39.7385,36547.0
2017-02-23 10:50:00,56.47,56.5,56.34,56.38,35367.0,39.7526,39.7737,39.661,39.6892,35367.0
2017-02-23 10:55:00,56.38,56.49,56.36,56.41,34967.0,39.6892,39.7666,39.6751,39.7103,34967.0
2017-02-23 11:00:00,56.43,56.56,56.41,56.56,73893.0,39.7244,39.8159,39.7103,39.8159,73893.0
2017-02-23 11:05:00,56.55,56.56,56.3,56.39,97151.0,39.8089,39.8159,39.6329,39.6962,97151.0
2017-02-23 11:10:00,56.4,56.41,56.18,56.24,72878.0,39.7033,39.7103,39.5484,39.5907,72878.0
2017-02-23 11:15:00,56.23,56.34,56.2,56.29,44586.0,39.5836,39.661,39.5625,39.6258,44586.0
2017-02-23 11:20:00,56.29,56.37,56.08,56.08,42668.0,39.6258,39.6822,39.478,39.478,42668.0
2017-02-23 11:25:00,56.05,56.12,55.95,56.11,57737.0,39.4569,39.5062,39.3865,39.4991,57737.0
2017-02-23 11:30:00,56.13,56.17,56.01,56.05,42485.0,39.5132,39.5414,39.4287,39.4569,42485.0
2017-02-23 11:35:00,56.05,56.07,55.97,56.0,41283.0,39.4569,39.471,39.4006,39.4217,41283.0
2017-02-23 11:40:00,55.97,56.09,55.95,55.95,31857.0,39.4006,39.4851,39.3865,39.3865,31857.0
2017-02-23 11:45:00,56.0,56.02,55.88,55.98,46219.0,39.4217,39.4358,39.3372,39.4076,46219.0
2017-02-23 11:50:00,55.97,56.03,55.94,55.99,28345.0,39.4006,39.4428,39.3795,39.4147,28345.0
2017-02-23 11:55:00,55.99,55.99,55.87,55.98,32139.0,39.4147,39.4147,39.3302,39.4076,32139.0
2017-02-23 12:00:00,55.98,56.0,55.85,55.85,27803.0,39.4076,39.4217,39.3161,39.3161,27803.0
2017-02-23 12:05:00,55.86,56.07,55.83,56.07,20000.0,39.3231,39.471,39.302,39.471,20000.0
2017-02-23 12:10:00,56.07,56.14,56.0,56.13,21486.0,39.471,39.5203,39.4217,39.5132,21486.0
2017-02-23 12:15:00,56.12,56.46,56.09,56.45,68643.0,39.5062,39.7455,39.4851,39.7385,68643.0
2017-02-23 12:20:00,56.41,56.5,56.37,56.5,41604.0,39.7103,39.7737,39.6822,39.7737,41604.0
2017-02-23 12:25:00,56.48,56.51,56.4,56.46,44728.0,39.7596,39.7807,39.7033,39.7455,44728.0
2017-02-23 12:30:00,56.47,56.51,56.39,56.42,44997.0,39.7526,39.7807,39.6962,39.7174,44997.0
2017-02-23 12:35:00,56.44,56.68,56.44,56.67,29200.0,39.7314,39.9004,39.7314,39.8934,29200.0
2017-02-23 12:40:00,56.65,56.65,56.47,56.62,7969.0,39.8793,39.8793,39.7526,39.8582,7969.0
2017-02-23 12:45:00,56.64,56.64,56.5,56.61,10462.0,39.8722,39.8722,39.7737,39.8511,10462.0
2017-02-23 12:50:00,56.59,56.61,56.39,56.4,49851.0,39.837,39.8511,39.6962,39.7033,49851.0
2017-02-23 12:55:00,56.4,56.52,56.4,56.5,9792.0,39.7033,39.7878,39.7033,39.7737,9792.0
2017-02-23 13:00:00,56.48,56.5,56.38,56.38,15086.0,39.7596,39.7737,39.6892,39.6892,15086.0
2017-02-23 13:05:00,56.42,56.46,56.32,56.41,10142.0,39.7174,39.7455,39.647,39.7103,10142.0
2017-02-23 13:10:00,56.42,56.48,56.37,56.39,6934.0,39.7174,39.7596,39.6822,39.6962,6934.0
2017-02-23 13:15:00,56.37,56.46,56.34,56.35,21971.0,39.6822,39.7455,39.661,39.6681,21971.0
2017-02-23 13:20:00,56.37,56.4,56.22,56.23,38101.0,39.6822,39.7033,39.5766,39.5836,38101.0
2017-02-23 13:25:00,56.24,56.34,56.24,56.34,39925.0,39.5907,39.661,39.5907,39.661,39925.0
2017-02-23 13:30:00,56.33,56.38,56.29,56.32,23667.0,39.654,39.6892,39.6258,39.647,23667.0
2017-02-23 13:35:00,56.33,56.4,56.3,56.35,28612.0,39.654,39.7033,39.6329,39.6681,28612.0
2017-02-23 13:40:00,56.34,56.42,56.32,56.41,16510.0,39.661,39.7174,39.647,39.7103,16510.0
2017-02-23 13:45:00,56.41,56.5,56.38,56.45,31626.0,39.7103,39.7737,39.6892,39.7385,31626.0
2017-02-23 13:50:00,56.45,56.53,56.41,56.43,20567.0,39.7385,39.7948,39.7103,39.7244,20567.0
2017-02-23 13:55:00,56.45,56.56,56.45,56.56,24595.0,39.7385,39.8159,39.7385,39.8159,24595.0
2017-02-23 14:00:00,56.56,56.58,56.44,56.53,35604.0,39.8159,39.83,39.7314,39.7948,35604.0
2017-02-23 14:05:00,56.52,56.57,56.47,56.48,17426.0,39.7878,39.823,39.7526,39.7596,17426.0
2017-02-23 14:10:00,56.5,56.62,56.49,56.62,24227.0,39.7737,39.8582,39.7666,39.8582,24227.0
2017-02-23 14:15:00,56.61,56.67,56.58,56.63,25399.0,39.8511,39.8934,39.83,39.8652,25399.0
2017-02-23 14:20:00,56.62,56.66,56.51,56.57,29094.0,39.8582,39.8863,39.7807,39.823,29094.0
2017-02-23 14:25:00,56.55,56.6,56.48,56.6,50515.0,39.8089,39.8441,39.7596,39.8441,50515.0
2017-02-23 14:30:00,56.6,56.69,56.53,56.59,28787.0,39.8441,39.9074,39.7948,39.837,28787.0
2017-02-23 14:35:00,56.6,56.63,56.56,56.62,14121.0,39.8441,39.8652,39.8159,39.8582,14121.0
2017-02-23 14:40:00,56.61,56.61,56.47,56.5,33002.0,39.8511,39.8511,39.7526,39.7737,33002.0
2017-02-23 14:45:00,56.51,56.52,56.4,56.5,22859.0,39.7807,39.7878,39.7033,39.7737,22859.0
2017-02-23 14:50:00,56.5,56.51,56.43,56.46,25108.0,39.7737,39.7807,39.7244,39.7455,25108.0
2017-02-23 14:55:00,56.44,56.45,56.32,56.34,35212.0,39.7314,39.7385,39.647,39.661,35212.0
2017-02-23 15:00:00,56.35,56.43,56.33,56.38,30039.0,39.6681,39.7244,39.654,39.6892,30039.0
2017-02-23 15:05:00,56.38,56.41,56.29,56.29,23800.0,39.6892,39.7103,39.6258,39.6258,23800.0
2017-02-23 15:10:00,56.3,56.39,56.29,56.35,52880.0,39.6329,39.6962,39.6258,39.6681,52880.0
2017-02-23 15:15:00,56.35,56.35,56.29,56.32,27567.0,39.6681,39.6681,39.6258,39.647,27567.0
2017-02-23 15:20:00,56.33,56.37,56.29,56.36,28495.0,39.654,39.6822,39.6258,39.6751,28495.0
2017-02-23 15:25:00,56.35,56.36,56.31,56.31,32207.0,39.6681,39.6751,39.6399,39.6399,32207.0
2017-02-23 15:30:00,56.31,56.35,56.2,56.22,37388.0,39.6399,39.6681,39.5625,39.5766,37388.0
2017-02-23 15:35:00,56.23,56.29,56.21,56.25,53318.0,39.5836,39.6258,39.5695,39.5977,53318.0
2017-02-23 15:40:00,56.25,56.34,56.2,56.23,92416.0,39.5977,39.661,39.5625,39.5836,92416.0
2017-02-23 15:45:00,56.23,56.26,56.08,56.11,132266.0,39.5836,39.6047,39.478,39.4991,132266.0
2017-02-23 15:50:00,56.1,56.18,56.01,56.02,149217.0,39.4921,39.5484,39.4287,39.4358,149217.0
2017-02-23 15:55:00,56.02,56.25,56.02,56.23,222456.0,39.4358,39.5977,39.4358,39.5836,222456.0
2017-02-24 09:30:00,55.98,56.4,55.98,56.34,28834.0,39.4076,39.7033,39.4076,39.661,28834.0
2017-02-24 09:35:00,56.3,56.39,56.2,56.35,30183.0,39.6329,39.6962,39.5625,39.6681,30183.0
2017-02-24 09:40:00,56.36,56.4,56.26,56.39,38840.0,39.6751,39.7033,39.6047,39.6962,38840.0
2017-02-24 09:45:00,56.39,56.42,56.19,56.38,19585.0,39.6962,39.7174,39.5555,39.6892,19585.0
2017-02-24 09:50:00,56.36,56.36,56.18,56.18,21182.0,39.6751,39.6751,39.5484,39.5484,21182.0
2017-02-24 09:55:00,56.21,56.37,56.13,56.19,23229.0,39.5695,39.6822,39.5132,39.5555,23229.0
2017-02-24 10:00:00,56.26,56.39,56.26,56.34,33437.0,39.6047,39.6962,39.6047,39.661,33437.0
2017-02-24 10:05:00,56.34,56.5,56.32,56.47,37330.0,39.661,39.7737,39.647,39.7526,37330.0
2017-02-24 10:10:00,56.46,56.48,56.3,56.45,18491.0,39.7455,39.7596,39.6329,39.7385,18491.0
2017-02-24 10:15:00,56.44,56.51,56.37,56.51,25818.0,39.7314,39.7807,39.6822,39.7807,25818.0
2017-02-24 10:20:00,56.53,56.66,56.52,56.63,17190.0,39.7948,39.8863,39.7878,39.8652,17190.0
2017-02-24 10:25:00,56.61,56.67,56.45,56.46,35273.0,39.8511,39.8934,39.7385,39.7455,35273.0
2017-02-24 10:30:00,56.48,56.56,56.44,56.53,14025.0,39.7596,39.8159,39.7314,39.7948,14025.0
2017-02-24 10:35:00,56.55,56.59,56.45,56.45,18787.0,39.8089,39.837,39.7385,39.7385,18787.0
2017-02-24 10:40:00,56.45,56.48,56.4,56.48,57338.0,39.7385,39.7596,39.7033,39.7596,57338.0
2017-02-24 10:45:00,56.51,56.54,56.45,56.45,20410.0,39.7807,39.8018,39.7385,39.7385,20410.0
2017-02-24 10:50:00,56.46,56.48,56.25,56.26,24117.0,39.7455,39.7596,39.5977,39.6047,24117.0
2017-02-24 10:55:00,56.27,56.4,56.27,56.38,13260.0,39.6118,39.7033,39.6118,39.6892,13260.0
2017-02-24 11:00:00,56.38,56.4,56.31,56.36,13899.0,39.6892,39.7033,39.6399,39.6751,13899.0
2017-02-24 11:05:00,56.37,56.39,56.32,56.35,13114.0,39.6822,39.6962,39.647,39.6681,13114.0
2017-02-24 11:10:00,56.36,56.44,56.26,56.27,14444.0,39.6751,39.7314,39.6047,39.6118,14444.0
2017-02-24 11:15:00,56.29,56.3,56.23,56.25,14840.0,39.6258,39.6329,39.5836,39.5977,14840.0
2017-02-24 11:20:00,56.27,56.27,56.11,56.22,19044.0,39.6118,39.6118,39.4991,39.5766,19044.0
2017-02-24 11:25:00,56.23,56.29,56.21,56.24,29714.0,39.5836,39.6258,39.5695,39.5907,29714.0
2017-02-24 11:30:00,56.24,56.33,56.23,56.3,9424.0,39.5907,39.654,39.5836,39.6329,9424.0
2017-02-24 11:35:00,56.29,56.35,56.27,56.34,13248.0,39.6258,39.6681,39.6118,39.661,13248.0
2017-02-24 11:40:00,56.35,56.36,56.28,56.29,15078.0,39.6681,39.6751,39.6188,39.6258,15078.0
2017-02-24 11:45:00,56.3,56.4,56.3,56.35,24273.0,39.6329,39.7033,39.6329,39.6681,24273.0
2017-02-24 11:50:00,56.34,56.35,56.25,56.26,10833.0,39.661,39.6681,39.5977,39.6047,10833.0
2017-02-24 11:55:00,56.27,56.27,56.18,56.18,8460.0,39.6118,39.6118,39.5484,39.5484,8460.0
2017-02-24 12:00:00,56.2,56.23,56.16,56.23,10571.0,39.5625,39.5836,39.5343,39.5836,10571.0
2017-02-24 12:05:00,56.23,56.24,56.2,56.22,8405.0,39.5836,39.5907,39.5625,39.5766,8405.0
2017-02-24 12:10:00,56.21,56.21,56.15,56.21,9275.0,39.5695,39.5695,39.5273,39.5695,9275.0
2017-02-24 12:15:00,56.22,56.24,56.19,56.23,8602.0,39.5766,39.5907,39.5555,39.5836,8602.0
2017-02-24 12:20:00,56.24,56.24,56.18,56.19,10263.0,39.5907,39.5907,39.5484,39.5555,10263.0
2017-02-24 12:25:00,56.19,56.23,56.18,56.21,7569.0,39.5555,39.5836,39.5484,39.5695,7569.0
2017-02-24 12:30:00,56.2,56.2,56.13,56.15,8351.0,39.5625,39.5625,39.5132,39.5273,8351.0
2017-02-24 12:35:00,56.15,56.17,56.11,56.17,9603.0,39.5273,39.5414,39.4991,39.5414,9603.0
2017-02-24 12:40:00,56.18,56.18,56.08,56.11,11576.0,39.5484,39.5484,39.478,39.4991,11576.0
2017-02-24 12:45:00,56.11,56.18,56.1,56.17,9739.0,39.4991,39.5484,39.4921,39.5414,9739.0
2017-02-24 12:50:00,56.17,56.19,56.08,56.08,8599.0,39.5414,39.5555,39.478,39.478,8599.0
2017-02-24 12:55:00,56.09,56.12,56.09,56.12,7529.0,39.4851,39.5062,39.4851,39.5062,7529.0
2017-02-24 13:00:00,56.11,56.11,56.01,56.04,10916.0,39.4991,39.4991,39.4287,39.4499,10916.0
2017-02-24 13:05:00,56.05,56.05,55.97,55.99,15269.0,39.4569,39.4569,39.4006,39.4147,15269.0
2017-02-24 13:10:00,55.98,55.99,55.93,55.93,12586.0,39.4076,39.4147,39.3724,39.3724,12586.0
2017-02-24 13:15:00,55.93,55.96,55.91,55.92,11136.0,39.3724,39.3935,39.3583,39.3654,11136.0
2017-02-24 13:20:00,55.93,56.02,55.93,56.0,15200.0,39.3724,39.4358,39.3724,39.4217,15200.0
2017-02-24 13:25:00,55.99,56.02,55.92,55.92,10409.0,39.4147,39.4358,39.3654,39.3654,10409.0
2017-02-24 13:30:00,55.92,55.98,55.91,55.98,8489.0,39.3654,39.4076,39.3583,39.4076,8489.0
2017-02-24 13:35:00,55.96,55.97,55.9,55.9,10678.0,39.3935,39.4006,39.3513,39.3513,10678.0
2017-02-24 13:40:00,55.9,55.92,55.88,55.92,9200.0,39.3513,39.3654,39.3372,39.3654,9200.0
2017-02-24 13:45:00,55.92,55.95,55.85,55.86,10725.0,39.3654,39.3865,39.3161,39.3231,10725.0
2017-02-24 13:50:00,55.86,55.88,55.83,55.88,9669.0,39.3231,39.3372,39.302,39.3372,9669.0
2017-02-24 13:55:00,55.87,55.99,55.87,55.97,20226.0,39.3302,39.4147,39.3302,39.4006,20226.0
2017-02-24 14:00:00,55.97,55.97,55.89,55.91,18262.0,39.4006,39.4006,39.3443,39.3583,18262.0
2017-02-24 14:05:00,55.9,55.92,55.81,55.81,15977.0,39.3513,39.3654,39.2879,39.2879,15977.0
2017-02-24 14:10:00,55.8,55.86,55.78,55.83,13533.0,39.2809,39.3231,39.2668,39.302,13533.0
2017-02-24 14:15:00,55.82,55.84,55.77,55.77,13893.0,39.295,39.3091,39.2598,39.2598,13893.0
2017-02-24 14:20:00,55.78,55.86,55.78,55.83,10486.0,39.2668,39.3231,39.2668,39.302,10486.0
2017-02-24 14:25:00,55.83,55.86,55.81,55.85,11100.0,39.302,39.3231,39.2879,39.3161,11100.0
2017-02-24 14:30:00,55.84,55.85,55.72,55.76,14615.0,39.3091,39.3161,39.2246,39.2528,14615.0
2017-02-24 14:35:00,55.74,55.76,55.61,55.71,19521.0,39.2387,39.2528,39.1472,39.2176,19521.0
2017-02-24 14:40:00,55.73,55.76,55.69,55.7,11899.0,39.2316,39.2528,39.2035,39.2105,11899.0
2017-02-24 14:45:00,55.69,55.74,55.68,55.73,11312.0,39.2035,39.2387,39.1964,39.2316,11312.0
2017-02-24 14:50:00,55.73,55.91,55.73,55.89,15321.0,39.2316,39.3583,39.2316,39.3443,15321.0
2017-02-24 14:55:00,55.88,55.99,55.85,55.96,17958.0,39.3372,39.4147,39.3161,39.3935,17958.0
2017-02-24 15:00:00,55.96,56.0,55.93,56.0,15515.0,39.3935,39.4217,39.3724,39.4217,15515.0
2017-02-24 15:05:00,55.99,56.04,55.93,56.03,27932.0,39.4147,39.4499,39.3724,39.4428,27932.0
2017-02-24 15:10:00,56.04,56.04,55.96,55.99,26564.0,39.4499,39.4499,39.3935,39.4147,26564.0
2017-02-24 15:15:00,55.98,56.01,55.91,55.91,37102.0,39.4076,39.4287,39.3583,39.3583,37102.0
2017-02-24 15:20:00,55.9,56.05,55.89,56.03,22319.0,39.3513,39.4569,39.3443,39.4428,22319.0
2017-02-24 15:25:00,56.04,56.12,56.03,56.12,24529.0,39.4499,39.5062,39.4428,39.5062,24529.0
2017-02-24 15:30:00,56.1,56.13,56.06,56.07,31098.0,39.4921,39.5132,39.4639,39.471,31098.0
2017-02-24 15:35:00,56.06,56.25,56.06,56.2,60225.0,39.4639,39.5977,39.4639,39.5625,60225.0
2017-02-24 15:40:00,56.2,56.26,56.19,56.23,51564.0,39.5625,39.6047,39.5555,39.5836,51564.0
2017-02-24 15:45:00,56.24,56.33,56.24,56.27,40452.0,39.5907,39.654,39.5907,39.6118,40452.0
2017-02-24 15:50:00,56.27,56.29,56.2,56.29,52479.0,39.6118,39.6258,39.5625,39.6258,52479.0
2017-02-24 15:55:00,56.29,56.38,56.25,56.37,101354.0,39.6258,39.6892,39.5977,39.6822,101354.0
2017-02-27 09:30:00,56.54,56.57,56.15,56.15,18050.0,39.8018,39.823,39.5273,39.5273,18050.0
2017-02-27 09:35:00,56.16,56.35,56.08,56.3,15610.0,39.5343,39.6681,39.478,39.6329,15610.0
2017-02-27 09:40:00,56.29,56.53,56.19,56.53,13215.0,39.6258,39.7948,39.5555,39.7948,13215.0
2017-02-27 09:45:00,56.51,56.52,56.25,56.26,10435.0,39.7807,39.7878,39.5977,39.6047,10435.0
2017-02-27 09:50:00,56.29,56.35,56.23,56.26,8755.0,39.6258,39.6681,39.5836,39.6047,8755.0
2017-02-27 09:55:00,56.23,56.31,56.13,56.31,16600.0,39.5836,39.6399,39.5132,39.6399,16600.0
2017-02-27 10:00:00,56.31,56.39,56.21,56.34,12953.0,39.6399,39.6962,39.5695,39.661,12953.0
2017-02-27 10:05:00,56.34,56.48,56.34,56.4,15310.0,39.661,39.7596,39.661,39.7033,15310.0
2017-02-27 10:10:00,56.39,56.39,56.24,56.35,6334.0,39.6962,39.6962,39.5907,39.6681,6334.0
2017-02-27 10:15:00,56.37,56.43,56.3,56.43,15528.0,39.6822,39.7244,39.6329,39.7244,15528.0
2017-02-27 10:20:00,56.4,56.55,56.4,56.51,14265.0,39.7033,39.8089,39.7033,39.7807,14265.0
2017-02-27 10:25:00,56.51,56.68,56.51,56.65,21752.0,39.7807,39.9004,39.7807,39.8793,21752.0
2017-02-27 10:30:00,56.63,56.66,56.5,56.57,9601.0,39.8652,39.8863,39.7737,39.823,9601.0
2017-02-27 10:35:00,56.58,56.66,56.55,56.58,17091.0,39.83,39.8863,39.8089,39.83,17091.0
2017-02-27 10:40:00,56.53,56.6,56.51,56.57,17015.0,39.7948,39.8441,39.7807,39.823,17015.0
2017-02-27 10:45:00,56.56,56.6,56.52,56.54,9959.0,39.8159,39.8441,39.7878,39.8018,9959.0
2017-02-27 10:50:00,56.55,56.71,56.55,56.71,19957.0,39.8089,39.9215,39.8089,39.9215,19957.0
2017-02-27 10:55:00,56.72,56.74,56.64,56.65,13231.0,39.9286,39.9426,39.8722,39.8793,13231.0
2017-02-27 11:00:00,56.65,56.72,56.57,56.57,13366.0,39.8793,39.9286,39.823,39.823,13366.0
2017-02-27 11:05:00,56.57,56.64,56.52,56.55,7781.0,39.823,39.8722,39.7878,39.8089,7781.0
2017-02-27 11:10:00,56.54,56.55,56.48,56.53,9540.0,39.8018,39.8089,39.7596,39.7948,9540.0
2017-02-27 11:15:00,56.53,56.6,56.5,56.54,8243.0,39.7948,39.8441,39.7737,39.8018,8243.0
2017-02-27 11:20:00,56.54,56.56,56.44,56.49,4534.0,39.8018,39.8159,39.7314,39.7666,4534.0
2017-02-27 11:25:00,56.44,56.57,56.42,56.57,13571.0,39.7314,39.823,39.7174,39.823,13571.0
2017-02-27 11:30:00,56.56,56.57,56.42,56.43,10567.0,39.8159,39.823,39.7174,39.7244,10567.0
2017-02-27 11:35:00,56.43,56.45,56.38,56.41,9536.0,39.7244,39.7385,39.6892,39.7103,9536.0
2017-02-27 11:40:00,56.41,56.52,56.4,56.4,12434.0,39.7103,39.7878,39.7033,39.7033,12434.0
2017-02-27 11:45:00,56.43,56.43,56.36,56.39,8931.0,39.7244,39.7244,39.6751,39.6962,8931.0
2017-02-27 11:50:00,56.4,56.43,56.25,56.27,22075.0,39.7033,39.7244,39.5977,39.6118,22075.0
2017-02-27 11:55:00,56.29,56.35,56.21,56.22,14762.0,39.6258,39.6681,39.5695,39.5766,14762.0
2017-02-27 12:00:00,56.27,56.37,56.26,56.28,10250.0,39.6118,39.6822,39.6047,39.6188,10250.0
2017-02-27 12:05:00,56.28,56.43,56.28,56.43,6426.0,39.6188,39.7244,39.6188,39.7244,6426.0
2017-02-27 12:10:00,56.44,56.47,56.38,56.4,7035.0,39.7314,39.7526,39.6892,39.7033,7035.0
2017-02-27 12:15:00,56.4,56.44,56.36,56.37,7490.0,39.7033,39.7314,39.6751,39.6822,7490.0
2017-02-27 12:20:00,56.39,56.47,56.39,56.44,9932.0,39.6962,39.7526,39.6962,39.7314,9932.0
2017-02-27 12:25:00,56.45,56.54,56.44,56.44,6800.0,39.7385,39.8018,39.7314,39.7314,6800.0
2017-02-27 12:30:00,56.47,56.48,56.41,56.44,6608.0,39.7526,39.7596,39.7103,39.7314,6608.0
2017-02-27 12:35:00,56.47,56.47,56.39,56.41,5712.0,39.7526,39.7526,39.6962,39.7103,5712.0
2017-02-27 12:40:00,56.41,56.42,56.29,56.33,13020.0,39.7103,39.7174,39.6258,39.654,13020.0
2017-02-27 12:45:00,56.33,56.34,56.25,56.28,11702.0,39.654,39.661,39.5977,39.6188,11702.0
2017-02-27 12:50:00,56.28,56.37,56.28,56.35,7121.0,39.6188,39.6822,39.6188,39.6681,7121.0
2017-02-27 12:55:00,56.36,56.36,56.28,56.3,11825.0,39.6751,39.6751,39.6188,39.6329,11825.0
2017-02-27 13:00:00,56.31,56.32,56.23,56.26,10372.0,39.6399,39.647,39.5836,39.6047,10372.0
2017-02-27 13:05:00,56.26,56.38,56.24,56.36,16613.0,39.6047,39.6892,39.5907,39.6751,16613.0
2017-02-27 13:10:00,56.35,56.37,56.31,56.34,11380.0,39.6681,39.6822,39.6399,39.661,11380.0
2017-02-27 13:15:00,56.34,56.35,56.25,56.27,7301.0,39.661,39.6681,39.5977,39.6118,7301.0
2017-02-27 13:20:00,56.28,56.31,56.26,56.26,5385.0,39.6188,39.6399,39.6047,39.6047,5385.0
2017-02-27 13:25:00,56.28,56.32,56.27,56.28,4919.0,39.6188,39.647,39.6118,39.6188,4919.0
2017-02-27 13:30:00,56.29,56.3,56.22,56.27,4318.0,39.6258,39.6329,39.5766,39.6118,4318.0
2017-02-27 13:35:00,56.27,56.3,56.21,56.24,7566.0,39.6118,39.6329,39.5695,39.5907,7566.0
2017-02-27 13:40:00,56.26,56.26,56.21,56.23,6456.0,39.6047,39.6047,39.5695,39.5836,6456.0
2017-02-27 13:45:00,56.23,56.28,56.21,56.23,6400.0,39.5836,39.6188,39.5695,39.5836,6400.0
2017-02-27 13:50:00,56.26,56.27,56.18,56.21,7668.0,39.6047,39.6118,39.5484,39.5695,7668.0
2017-02-27 13:55:00,56.21,56.23,56.15,56.16,7052.0,39.5695,39.5836,39.5273,39.5343,7052.0
2017-02-27 14:00:00,56.16,56.24,56.16,56.16,20584.0,39.5343,39.5907,39.5343,39.5343,20584.0
2017-02-27 14:05:00,56.15,56.24,56.15,56.22,19669.0,39.5273,39.5907,39.5273,39.5766,19669.0
2017-02-27 14:10:00,56.23,56.23,56.17,56.18,12438.0,39.5836,39.5836,39.5414,39.5484,12438.0
2017-02-27 14:15:00,56.19,56.2,56.13,56.14,18154.0,39.5555,39.5625,39.5132,39.5203,18154.0
2017-02-27 14:20:00,56.14,56.15,56.03,56.06,16976.0,39.5203,39.5273,39.4428,39.4639,16976.0
2017-02-27 14:25:00,56.07,56.09,56.02,56.03,31559.0,39.471,39.4851,39.4358,39.4428,31559.0
2017-02-27 14:30:00,56.04,56.18,56.03,56.1,16120.0,39.4499,39.5484,39.4428,39.4921,16120.0
2017-02-27 14:35:00,56.11,56.13,56.07,56.12,9885.0,39.4991,39.5132,39.471,39.5062,9885.0
2017-02-27 14:40:00,56.13,56.13,56.02,56.07,13047.0,39.5132,39.5132,39.4358,39.471,13047.0
2017-02-27 14:45:00,56.07,56.09,56.02,56.09,12926.0,39.471,39.4851,39.4358,39.4851,12926.0
2017-02-27 14:50:00,56.1,56.1,56.0,56.0,14107.0,39.4921,39.4921,39.4217,39.4217,14107.0
2017-02-27 14:55:00,56.01,56.03,55.97,55.99,11933.0,39.4287,39.4428,39.4006,39.4147,11933.0
2017-02-27 15:00:00,55.98,55.98,55.95,55.96,16097.0,39.4076,39.4076,39.3865,39.3935,16097.0
2017-02-27 15:05:00,55.96,56.05,55.96,56.04,16638.0,39.3935,39.4569,39.3935,39.4499,16638.0
2017-02-27 15:10:00,56.06,56.06,55.98,56.02,16322.0,39.4639,39.4639,39.4076,39.4358,16322.0
2017-02-27 15:15:00,56.01,56.02,55.96,55.98,12057.0,39.4287,39.4358,39.3935,39.4076,12057.0
2017-02-27 15:20:00,55.97,56.0,55.94,55.95,21931.0,39.4006,39.4217,39.3795,39.3865,21931.0
2017-02-27 15:25:00,55.95,55.96,55.87,55.91,25231.0,39.3865,39.3935,39.3302,39.3583,25231.0
2017-02-27 15:30:00,55.91,55.92,55.86,55.91,23190.0,39.3583,39.3654,39.3231,39.3583,23190.0
2017-02-27 15:35:00,55.91,55.95,55.9,55.93,31325.0,39.3583,39.3865,39.3513,39.3724,31325.0
2017-02-27 15:40:00,55.92,55.92,55.86,55.9,37015.0,39.3654,39.3654,39.3231,39.3513,37015.0
2017-02-27 15:45:00,55.91,55.92,55.84,55.89,51136.0,39.3583,39.3654,39.3091,39.3443,51136.0
2017-02-27 15:50:00,55.89,55.92,55.84,55.86,43476.0,39.3443,39.3654,39.3091,39.3231,43476.0
2017-02-27 15:55:00,55.86,55.95,55.85,55.9,104264.0,39.3231,39.3865,39.3161,39.3513,104264.0
2017-02-28 09:30:00,55.11,55.99,55.11,55.83,38256.0,38.7952,39.4147,38.7952,39.302,38256.0
2017-02-28 09:35:00,55.83,56.12,55.82,56.04,14757.0,39.302,39.5062,39.295,39.4499,14757.0
2017-02-28 09:40:00,55.99,56.23,55.99,56.18,17414.0,39.4147,39.5836,39.4147,39.5484,17414.0
2017-02-28 09:45:00,56.17,56.28,56.12,56.25,28989.0,39.5414,39.6188,39.5062,39.5977,28989.0
2017-02-28 09:50:00,56.2,56.4,56.15,56.39,23487.0,39.5625,39.7033,39.5273,39.6962,23487.0
2017-02-28 09:55:00,56.4,56.66,56.38,56.63,49382.0,39.7033,39.8863,39.6892,39.8652,49382.0
2017-02-28 10:00:00,56.61,56.63,56.46,56.46,23248.0,39.8511,39.8652,39.7455,39.7455,23248.0
2017-02-28 10:05:00,56.45,56.6,56.36,56.6,18659.0,39.7385,39.8441,39.6751,39.8441,18659.0
2017-02-28 10:10:00,56.62,56.62,56.49,56.52,9475.0,39.8582,39.8582,39.7666,39.7878,9475.0
2017-02-28 10:15:00,56.51,56.57,56.49,56.54,20600.0,39.7807,39.823,39.7666,39.8018,20600.0
2017-02-28 10:20:00,56.56,56.66,56.54,56.58,17899.0,39.8159,39.8863,39.8018,39.83,17899.0
2017-02-28 10:25:00,56.61,56.67,56.51,56.65,31005.0,39.8511,39.8934,39.7807,39.8793,31005.0
2017-02-28 10:30:00,56.64,56.67,56.56,56.65,42935.0,39.8722,39.8934,39.8159,39.8793,42935.0
2017-02-28 10:35:00,56.63,56.76,56.63,56.7,25892.0,39.8652,39.9567,39.8652,39.9145,25892.0
2017-02-28 10:40:00,56.7,56.7,56.41,56.44,8573.0,39.9145,39.9145,39.7103,39.7314,8573.0
2017-02-28 10:45:00,56.45,56.45,56.34,56.44,34683.0,39.7385,39.7385,39.661,39.7314,34683.0
2017-02-28 10:50:00,56.44,56.48,56.35,56.39,32180.0,39.7314,39.7596,39.6681,39.6962,32180.0
2017-02-28 10:55:00,56.41,56.67,56.41,56.65,18551.0,39.7103,39.8934,39.7103,39.8793,18551.0
2017-02-28 11:00:00,56.64,56.64,56.5,56.54,10649.0,39.8722,39.8722,39.7737,39.8018,10649.0
2017-02-28 11:05:00,56.55,56.61,56.52,56.6,16642.0,39.8089,39.8511,39.7878,39.8441,16642.0
2017-02-28 11:10:00,56.63,56.64,56.42,56.43,28024.0,39.8652,39.8722,39.7174,39.7244,28024.0
2017-02-28 11:15:00,56.44,56.49,56.35,56.48,26537.0,39.7314,39.7666,39.6681,39.7596,26537.0
2017-02-28 11:20:00,56.46,56.5,56.43,56.45,18597.0,39.7455,39.7737,39.7244,39.7385,18597.0
2017-02-28 11:25:00,56.45,56.49,56.32,56.48,15747.0,39.7385,39.7666,39.647,39.7596,15747.0
2017-02-28 11:30:00,56.48,56.49,56.36,56.48,21330.0,39.7596,39.7666,39.6751,39.7596,21330.0
2017-02-28 11:35:00,56.48,56.66,56.4,56.6,35120.0,39.7596,39.8863,39.7033,39.8441,35120.0
2017-02-28 11:40:00,56.64,56.68,56.6,56.66,50827.0,39.8722,39.9004,39.8441,39.8863,50827.0
2017-02-28 11:45:00,56.65,56.77,56.63,56.65,27489.0,39.8793,39.9637,39.8652,39.8793,27489.0
2017-02-28 11:50:00,56.66,56.72,56.55,56.56,10681.0,39.8863,39.9286,39.8089,39.8159,10681.0
2017-02-28 11:55:00,56.56,56.61,56.51,56.57,36439.0,39.8159,39.8511,39.7807,39.823,36439.0
2017-02-28 12:00:00,56.57,56.57,56.5,56.57,12210.0,39.823,39.823,39.7737,39.823,12210.0
2017-02-28 12:05:00,56.56,56.61,56.54,56.55,13317.0,39.8159,39.8511,39.8018,39.8089,13317.0
2017-02-28 12:10:00,56.55,56.72,56.55,56.63,13582.0,39.8089,39.9286,39.8089,39.8652,13582.0
2017-02-28 12:15:00,56.63,56.68,56.57,56.61,13781.0,39.8652,39.9004,39.823,39.8511,13781.0
2017-02-28 12:20:00,56.61,56.62,56.4,56.4,29059.0,39.8511,39.8582,39.7033,39.7033,29059.0
2017-02-28 12:25:00,56.44,56.44,56.27,56.32,14039.0,39.7314,39.7314,39.6118,39.647,14039.0
2017-02-28 12:30:00,56.31,56.38,56.29,56.32,15822.0,39.6399,39.6892,39.6258,39.647,15822.0
2017-02-28 12:35:00,56.33,56.34,56.24,56.3,21375.0,39.654,39.661,39.5907,39.6329,21375.0
2017-02-28 12:40:00,56.29,56.32,56.21,56.24,16233.0,39.6258,39.647,39.5695,39.5907,16233.0
2017-02-28 12:45:00,56.22,56.28,56.15,56.18,24416.0,39.5766,39.6188,39.5273,39.5484,24416.0
2017-02-28 12:50:00,56.17,56.24,56.09,56.22,21780.0,39.5414,39.5907,39.4851,39.5766,21780.0
2017-02-28 12:55:00,56.24,56.31,56.19,56.26,24863.0,39.5907,39.6399,39.5555,39.6047,24863.0
2017-02-28 13:00:00,56.27,56.36,56.21,56.35,38292.0,39.6118,39.6751,39.5695,39.6681,38292.0
2017-02-28 13:05:00,56.36,56.55,56.36,56.52,35419.0,39.6751,39.8089,39.6751,39.7878,35419.0
2017-02-28 13:10:00,56.53,56.55,56.46,56.52,20006.0,39.7948,39.8089,39.7455,39.7878,20006.0
2017-02-28 13:15:00,56.51,56.51,56.28,56.31,22990.0,39.7807,39.7807,39.6188,39.6399,22990.0
2017-02-28 13:20:00,56.31,56.54,56.3,56.52,13725.0,39.6399,39.8018,39.6329,39.7878,13725.0
2017-02-28 13:25:00,56.52,56.55,56.39,56.4,12480.0,39.7878,39.8089,39.6962,39.7033,12480.0
2017-02-28 13:30:00,56.41,56.59,56.4,56.59,7701.0,39.7103,39.837,39.7033,39.837,7701.0
2017-02-28 13:35:00,56.59,56.69,56.57,56.66,10461.0,39.837,39.9074,39.823,39.8863,10461.0
2017-02-28 13:40:00,56.68,56.71,56.65,56.68,14259.0,39.9004,39.9215,39.8793,39.9004,14259.0
2017-02-28 13:45:00,56.67,56.72,56.56,56.7,11231.0,39.8934,39.9286,39.8159,39.9145,11231.0
2017-02-28 13:50:00,56.7,56.7,56.61,56.61,24335.0,39.9145,39.9145,39.8511,39.8511,24335.0
2017-02-28 13:55:00,56.6,56.6,56.51,56.54,14210.0,39.8441,39.8441,39.7807,39.8018,14210.0
2017-02-28 14:00:00,56.53,56.66,56.52,56.62,56180.0,39.7948,39.8863,39.7878,39.8582,56180.0
2017-02-28 14:05:00,56.62,56.65,56.47,56.47,17821.0,39.8582,39.8793,39.7526,39.7526,17821.0
2017-02-28 14:10:00,56.46,56.49,56.39,56.4,14576.0,39.7455,39.7666,39.6962,39.7033,14576.0
2017-02-28 14:15:00,56.39,56.39,56.33,56.36,17367.0,39.6962,39.6962,39.654,39.6751,17367.0
2017-02-28 14:20:00,56.35,56.49,56.35,56.44,24765.0,39.6681,39.7666,39.6681,39.7314,24765.0
2017-02-28 14:25:00,56.45,56.65,56.45,56.64,21192.0,39.7385,39.8793,39.7385,39.8722,21192.0
2017-02-28 14:30:00,56.65,56.65,56.5,56.57,37754.0,39.8793,39.8793,39.7737,39.823,37754.0
2017-02-28 14:35:00,56.56,56.68,56.53,56.67,38116.0,39.8159,39.9004,39.7948,39.8934,38116.0
2017-02-28 14:40:00,56.67,56.7,56.61,56.64,15998.0,39.8934,39.9145,39.8511,39.8722,15998.0
2017-02-28 14:45:00,56.62,56.69,56.59,56.69,16621.0,39.8582,39.9074,39.837,39.9074,16621.0
2017-02-28 14:50:00,56.68,56.71,56.64,56.71,36365.0,39.9004,39.9215,39.8722,39.9215,36365.0
2017-02-28 14:55:00,56.7,56.72,56.69,56.7,48064.0,39.9145,39.9286,39.9074,39.9145,48064.0
2017-02-28 15:00:00,56.7,56.74,56.68,56.74,41928.0,39.9145,39.9426,39.9004,39.9426,41928.0
2017-02-28 15:05:00,56.73,56.73,56.65,56.66,29926.0,39.9356,39.9356,39.8793,39.8863,29926.0
2017-02-28 15:10:00,56.66,56.71,56.61,56.69,56975.0,39.8863,39.9215,39.8511,39.9074,56975.0
2017-02-28 15:15:00,56.69,56.7,56.66,56.69,18185.0,39.9074,39.9145,39.8863,39.9074,18185.0
2017-02-28 15:20:00,56.7,56.7,56.64,56.65,25603.0,39.9145,39.9145,39.8722,39.8793,25603.0
2017-02-28 15:25:00,56.65,56.7,56.64,56.65,35132.0,39.8793,39.9145,39.8722,39.8793,35132.0
2017-02-28 15:30:00,56.65,56.65,56.59,56.64,26673.0,39.8793,39.8793,39.837,39.8722,26673.0
2017-02-28 15:35:00,56.64,56.66,56.49,56.55,44452.0,39.8722,39.8863,39.7666,39.8089,44452.0
2017-02-28 15:40:00,56.55,56.56,56.43,56.45,45328.0,39.8089,39.8159,39.7244,39.7385,45328.0
2017-02-28 15:45:00,56.44,56.55,56.39,56.54,59736.0,39.7314,39.8089,39.6962,39.8018,59736.0
2017-02-28 15:50:00,56.54,56.61,56.44,56.44,62070.0,39.8018,39.8511,39.7314,39.7314,62070.0
2017-02-28 15:55:00,56.45,56.56,56.45,56.5,138424.0,39.7385,39.8159,39.7385,39.7737,138424.0
2017-03-01 09:30:00,56.98,57.15,56.98,57.03,41407.0,40.1116,40.2313,40.1116,40.1468,41407.0
2017-03-01 09:35:00,57.07,57.4,57.07,57.36,27987.0,40.1749,40.4072,40.1749,40.3791,27987.0
2017-03-01 09:40:00,57.38,57.55,57.34,57.43,30234.0,40.3932,40.5128,40.365,40.4284,30234.0
2017-03-01 09:45:00,57.43,57.48,57.36,57.39,21243.0,40.4284,40.4636,40.3791,40.4002,21243.0
2017-03-01 09:50:00,57.4,57.5,57.39,57.5,10000.0,40.4072,40.4776,40.4002,40.4776,10000.0
2017-03-01 09:55:00,57.5,57.65,57.49,57.63,21980.0,40.4776,40.5832,40.4706,40.5692,21980.0
2017-03-01 10:00:00,57.67,57.71,57.39,57.45,22421.0,40.5973,40.6255,40.4002,40.4424,22421.0
2017-03-01 10:05:00,57.5,57.58,57.43,57.54,18629.0,40.4776,40.534,40.4284,40.5058,18629.0
2017-03-01 10:10:00,57.54,57.55,57.37,57.42,31445.0,40.5058,40.5128,40.3861,40.4213,31445.0
2017-03-01 10:15:00,57.41,57.49,57.37,57.47,54216.0,40.4143,40.4706,40.3861,40.4565,54216.0
2017-03-01 10:20:00,57.46,57.76,57.46,57.57,25920.0,40.4495,40.6607,40.4495,40.5269,25920.0
2017-03-01 10:25:00,57.58,57.61,57.41,57.49,14291.0,40.534,40.5551,40.4143,40.4706,14291.0
2017-03-01 10:30:00,57.51,57.54,57.4,57.53,14678.0,40.4847,40.5058,40.4072,40.4988,14678.0
2017-03-01 10:35:00,57.54,57.55,57.46,57.46,33696.0,40.5058,40.5128,40.4495,40.4495,33696.0
2017-03-01 10:40:00,57.44,57.45,57.27,57.3,37354.0,40.4354,40.4424,40.3157,40.3368,37354.0
2017-03-01 10:45:00,57.3,57.35,57.22,57.32,41662.0,40.3368,40.372,40.2805,40.3509,41662.0
2017-03-01 10:50:00,57.31,57.44,57.28,57.28,27598.0,40.3439,40.4354,40.3228,40.3228,27598.0
2017-03-01 10:55:00,57.28,57.32,57.21,57.28,16625.0,40.3228,40.3509,40.2735,40.3228,16625.0
2017-03-01 11:00:00,57.28,57.28,57.01,57.03,48173.0,40.3228,40.3228,40.1327,40.1468,48173.0
2017-03-01 11:05:00,57.03,57.29,57.02,57.26,32442.0,40.1468,40.3298,40.1397,40.3087,32442.0
2017-03-01 11:10:00,57.28,57.32,57.19,57.25,23619.0,40.3228,40.3509,40.2594,40.3017,23619.0
2017-03-01 11:15:00,57.23,57.32,57.23,57.29,13433.0,40.2876,40.3509,40.2876,40.3298,13433.0
2017-03-01 11:20:00,57.32,57.34,57.17,57.17,17390.0,40.3509,40.365,40.2453,40.2453,17390.0
2017-03-01 11:25:00,57.17,57.28,57.16,57.24,22228.0,40.2453,40.3228,40.2383,40.2946,22228.0
2017-03-01 11:30:00,57.23,57.26,57.17,57.21,16342.0,40.2876,40.3087,40.2453,40.2735,16342.0
2017-03-01 11:35:00,57.22,57.38,57.21,57.38,16981.0,40.2805,40.3932,40.2735,40.3932,16981.0
2017-03-01 11:40:00,57.4,57.49,57.33,57.34,27456.0,40.4072,40.4706,40.358,40.365,27456.0
2017-03-01 11:45:00,57.35,57.4,57.23,57.38,23345.0,40.372,40.4072,40.2876,40.3932,23345.0
2017-03-01 11:50:00,57.38,57.5,57.37,57.37,21148.0,40.3932,40.4776,40.3861,40.3861,21148.0
2017-03-01 11:55:00,57.36,57.38,57.31,57.37,15000.0,40.3791,40.3932,40.3439,40.3861,15000.0
2017-03-01 12:00:00,57.38,57.52,57.38,57.5,11064.0,40.3932,40.4917,40.3932,40.4776,11064.0
2017-03-01 12:05:00,57.53,57.62,57.51,57.52,17432.0,40.4988,40.5621,40.4847,40.4917,17432.0
2017-03-01 12:10:00,57.52,57.66,57.52,57.63,11605.0,40.4917,40.5903,40.4917,40.5692,11605.0
2017-03-01 12:15:00,57.65,57.68,57.58,57.66,15900.0,40.5832,40.6044,40.534,40.5903,15900.0
2017-03-01 12:20:00,57.66,57.74,57.65,57.74,17737.0,40.5903,40.6466,40.5832,40.6466,17737.0
2017-03-01 12:25:00,57.73,57.88,57.73,57.88,19926.0,40.6396,40.7451,40.6396,40.7451,19926.0
2017-03-01 12:30:00,57.86,57.87,57.7,57.7,14138.0,40.7311,40.7381,40.6184,40.6184,14138.0
2017-03-01 12:35:00,57.69,57.71,57.62,57.65,14923.0,40.6114,40.6255,40.5621,40.5832,14923.0
2017-03-01 12:40:00,57.63,57.71,57.58,57.64,13070.0,40.5692,40.6255,40.534,40.5762,13070.0
2017-03-01 12:45:00,57.63,57.63,57.47,57.53,15661.0,40.5692,40.5692,40.4565,40.4988,15661.0
2017-03-01 12:50:00,57.55,57.56,57.5,57.53,8366.0,40.5128,40.5199,40.4776,40.4988,8366.0
2017-03-01 12:55:00,57.54,57.63,57.54,57.61,14657.0,40.5058,40.5692,40.5058,40.5551,14657.0
2017-03-01 13:00:00,57.6,57.65,57.6,57.64,10848.0,40.548,40.5832,40.548,40.5762,10848.0
2017-03-01 13:05:00,57.65,57.77,57.64,57.73,15008.0,40.5832,40.6677,40.5762,40.6396,15008.0
2017-03-01 13:10:00,57.73,57.77,57.72,57.75,19779.0,40.6396,40.6677,40.6325,40.6536,19779.0
2017-03-01 13:15:00,57.76,57.77,57.64,57.66,21257.0,40.6607,40.6677,40.5762,40.5903,21257.0
2017-03-01 13:20:00,57.67,57.74,57.67,57.74,10953.0,40.5973,40.6466,40.5973,40.6466,10953.0
2017-03-01 13:25:00,57.71,57.71,57.66,57.68,10306.0,40.6255,40.6255,40.5903,40.6044,10306.0
2017-03-01 13:30:00,57.68,57.71,57.66,57.69,16375.0,40.6044,40.6255,40.5903,40.6114,16375.0
2017-03-01 13:35:00,57.69,57.74,57.68,57.74,12627.0,40.6114,40.6466,40.6044,40.6466,12627.0
2017-03-01 13:40:00,57.74,57.83,57.74,57.83,15412.0,40.6466,40.7099,40.6466,40.7099,15412.0
2017-03-01 13:45:00,57.83,57.89,57.81,57.89,19403.0,40.7099,40.7522,40.6959,40.7522,19403.0
2017-03-01 13:50:00,57.89,57.9,57.81,57.82,49769.0,40.7522,40.7592,40.6959,40.7029,49769.0
2017-03-01 13:55:00,57.82,57.84,57.78,57.83,50881.0,40.7029,40.717,40.6747,40.7099,50881.0
2017-03-01 14:00:00,57.82,57.84,57.7,57.72,27737.0,40.7029,40.717,40.6184,40.6325,27737.0
2017-03-01 14:05:00,57.71,57.72,57.63,57.64,18136.0,40.6255,40.6325,40.5692,40.5762,18136.0
2017-03-01 14:10:00,57.65,57.65,57.57,57.59,17554.0,40.5832,40.5832,40.5269,40.541,17554.0
2017-03-01 14:15:00,57.59,57.61,57.55,57.57,21401.0,40.541,40.5551,40.5128,40.5269,21401.0
2017-03-01 14:20:00,57.58,57.64,57.58,57.61,19900.0,40.534,40.5762,40.534,40.5551,19900.0
2017-03-01 14:25:00,57.62,57.63,57.59,57.62,15351.0,40.5621,40.5692,40.541,40.5621,15351.0
2017-03-01 14:30:00,57.62,57.62,57.52,57.55,29809.0,40.5621,40.5621,40.4917,40.5128,29809.0
2017-03-01 14:35:00,57.58,57.68,57.57,57.68,12605.0,40.534,40.6044,40.5269,40.6044,12605.0
2017-03-01 14:40:00,57.66,57.66,57.57,57.59,19368.0,40.5903,40.5903,40.5269,40.541,19368.0
2017-03-01 14:45:00,57.58,57.6,57.5,57.54,17777.0,40.534,40.548,40.4776,40.5058,17777.0
2017-03-01 14:50:00,57.54,57.54,57.44,57.45,21205.0,40.5058,40.5058,40.4354,40.4424,21205.0
2017-03-01 14:55:00,57.46,57.46,57.34,57.37,29818.0,40.4495,40.4495,40.365,40.3861,29818.0
2017-03-01 15:00:00,57.37,57.38,57.32,57.34,97057.0,40.3861,40.3932,40.3509,40.365,97057.0
2017-03-01 15:05:00,57.33,57.34,57.3,57.32,14998.0,40.358,40.365,40.3368,40.3509,14998.0
2017-03-01 15:10:00,57.3,57.33,57.25,57.25,24950.0,40.3368,40.358,40.3017,40.3017,24950.0
2017-03-01 15:15:00,57.25,57.29,57.18,57.29,22918.0,40.3017,40.3298,40.2524,40.3298,22918.0
2017-03-01 15:20:00,57.29,57.33,57.23,57.33,27833.0,40.3298,40.358,40.2876,40.358,27833.0
2017-03-01 15:25:00,57.33,57.38,57.31,57.32,35572.0,40.358,40.3932,40.3439,40.3509,35572.0
2017-03-01 15:30:00,57.32,57.32,57.23,57.24,24291.0,40.3509,40.3509,40.2876,40.2946,24291.0
2017-03-01 15:35:00,57.24,57.25,57.19,57.22,38750.0,40.2946,40.3017,40.2594,40.2805,38750.0
2017-03-01 15:40:00,57.22,57.27,57.16,57.26,39189.0,40.2805,40.3157,40.2383,40.3087,39189.0
2017-03-01 15:45:00,57.26,57.38,57.25,57.36,48345.0,40.3087,40.3932,40.3017,40.3791,48345.0
2017-03-01 15:50:00,57.36,57.38,57.23,57.24,67751.0,40.3791,40.3932,40.2876,40.2946,67751.0
2017-03-01 15:55:00,57.24,57.26,57.19,57.22,107323.0,40.2946,40.3087,40.2594,40.2805,107323.0
2017-03-02 09:30:00,56.93,57.22,56.8,56.8,11918.0,40.0764,40.2805,39.9849,39.9849,11918.0
2017-03-02 09:35:00,56.81,57.18,56.8,57.18,6525.0,39.9919,40.2524,39.9849,40.2524,6525.0
2017-03-02 09:40:00,57.12,57.18,57.08,57.18,11011.0,40.2101,40.2524,40.182,40.2524,11011.0
2017-03-02 09:45:00,57.17,57.25,57.02,57.09,15169.0,40.2453,40.3017,40.1397,40.189,15169.0
2017-03-02 09:50:00,57.08,57.08,56.94,57.0,6606.0,40.182,40.182,40.0834,40.1257,6606.0
2017-03-02 09:55:00,57.0,57.16,56.97,57.06,12111.0,40.1257,40.2383,40.1045,40.1679,12111.0
2017-03-02 10:00:00,57.06,57.11,56.95,57.05,18347.0,40.1679,40.2031,40.0905,40.1609,18347.0
2017-03-02 10:05:00,57.05,57.11,57.02,57.02,15550.0,40.1609,40.2031,40.1397,40.1397,15550.0
2017-03-02 10:10:00,57.01,57.17,56.93,57.17,18454.0,40.1327,40.2453,40.0764,40.2453,18454.0
2017-03-02 10:15:00,57.18,57.38,57.18,57.33,44760.0,40.2524,40.3932,40.2524,40.358,44760.0
2017-03-02 10:20:00,57.33,57.36,57.21,57.32,13974.0,40.358,40.3791,40.2735,40.3509,13974.0
2017-03-02 10:25:00,57.34,57.4,57.26,57.28,15891.0,40.365,40.4072,40.3087,40.3228,15891.0
2017-03-02 10:30:00,57.25,57.25,57.13,57.17,8465.0,40.3017,40.3017,40.2172,40.2453,8465.0
2017-03-02 10:35:00,57.16,57.25,57.13,57.25,9920.0,40.2383,40.3017,40.2172,40.3017,9920.0
2017-03-02 10:40:00,57.22,57.39,57.19,57.38,9021.0,40.2805,40.4002,40.2594,40.3932,9021.0
2017-03-02 10:45:00,57.38,57.43,57.32,57.33,10700.0,40.3932,40.4284,40.3509,40.358,10700.0
2017-03-02 10:50:00,57.35,57.48,57.33,57.43,17641.0,40.372,40.4636,40.358,40.4284,17641.0
2017-03-02 10:55:00,57.43,57.53,57.41,57.49,20508.0,40.4284,40.4988,40.4143,40.4706,20508.0
2017-03-02 11:00:00,57.48,57.51,57.39,57.4,25793.0,40.4636,40.4847,40.4002,40.4072,25793.0
2017-03-02 11:05:00,57.4,57.46,57.35,57.43,23039.0,40.4072,40.4495,40.372,40.4284,23039.0
2017-03-02 11:10:00,57.42,57.42,57.23,57.35,8898.0,40.4213,40.4213,40.2876,40.372,8898.0
2017-03-02 11:15:00,57.32,57.32,57.15,57.22,34799.0,40.3509,40.3509,40.2313,40.2805,34799.0
2017-03-02 11:20:00,57.22,57.22,57.1,57.15,12898.0,40.2805,40.2805,40.1961,40.2313,12898.0
2017-03-02 11:25:00,57.17,57.21,57.1,57.1,6938.0,40.2453,40.2735,40.1961,40.1961,6938.0
2017-03-02 11:30:00,57.1,57.1,57.02,57.04,8811.0,40.1961,40.1961,40.1397,40.1538,8811.0
2017-03-02 11:35:00,57.03,57.1,56.94,56.94,11365.0,40.1468,40.1961,40.0834,40.0834,11365.0
2017-03-02 11:40:00,56.97,57.08,56.95,57.05,9501.0,40.1045,40.182,40.0905,40.1609,9501.0
2017-03-02 11:45:00,57.04,57.14,56.99,57.12,9240.0,40.1538,40.2242,40.1186,40.2101,9240.0
2017-03-02 11:50:00,57.09,57.13,57.06,57.1,10200.0,40.189,40.2172,40.1679,40.1961,10200.0
2017-03-02 11:55:00,57.11,57.16,57.05,57.13,10434.0,40.2031,40.2383,40.1609,40.2172,10434.0
2017-03-02 12:00:00,57.16,57.23,57.12,57.16,12231.0,40.2383,40.2876,40.2101,40.2383,12231.0
2017-03-02 12:05:00,57.15,57.23,57.15,57.23,7895.0,40.2313,40.2876,40.2313,40.2876,7895.0
2017-03-02 12:10:00,57.2,57.21,57.16,57.17,15699.0,40.2665,40.2735,40.2383,40.2453,15699.0
2017-03-02 12:15:00,57.17,57.22,57.15,57.18,10328.0,40.2453,40.2805,40.2313,40.2524,10328.0
2017-03-02 12:20:00,57.19,57.23,57.16,57.18,10455.0,40.2594,40.2876,40.2383,40.2524,10455.0
2017-03-02 12:25:00,57.19,57.2,57.16,57.18,9528.0,40.2594,40.2665,40.2383,40.2524,9528.0
2017-03-02 12:30:00,57.16,57.23,57.13,57.14,26982.0,40.2383,40.2876,40.2172,40.2242,26982.0
2017-03-02 12:35:00,57.16,57.22,57.16,57.22,5760.0,40.2383,40.2805,40.2383,40.2805,5760.0
2017-03-02 12:40:00,57.23,57.24,57.16,57.17,8700.0,40.2876,40.2946,40.2383,40.2453,8700.0
2017-03-02 12:45:00,57.18,57.2,57.12,57.16,12909.0,40.2524,40.2665,40.2101,40.2383,12909.0
2017-03-02 12:50:00,57.15,57.27,57.14,57.25,7934.0,40.2313,40.3157,40.2242,40.3017,7934.0
2017-03-02 12:55:00,57.24,57.24,57.16,57.21,8314.0,40.2946,40.2946,40.2383,40.2735,8314.0
2017-03-02 13:00:00,57.2,57.24,57.17,57.19,16439.0,40.2665,40.2946,40.2453,40.2594,16439.0
2017-03-02 13:05:00,57.2,57.2,57.12,57.14,6760.0,40.2665,40.2665,40.2101,40.2242,6760.0
2017-03-02 13:10:00,57.14,57.15,57.05,57.05,12750.0,40.2242,40.2313,40.1609,40.1609,12750.0
2017-03-02 13:15:00,57.03,57.05,57.01,57.02,4769.0,40.1468,40.1609,40.1327,40.1397,4769.0
2017-03-02 13:20:00,57.01,57.04,57.0,57.04,4308.0,40.1327,40.1538,40.1257,40.1538,4308.0
2017-03-02 13:25:00,57.03,57.11,57.02,57.1,6200.0,40.1468,40.2031,40.1397,40.1961,6200.0
2017-03-02 13:30:00,57.09,57.12,57.08,57.09,3602.0,40.189,40.2101,40.182,40.189,3602.0
2017-03-02 13:35:00,57.09,57.1,57.03,57.07,6552.0,40.189,40.1961,40.1468,40.1749,6552.0
2017-03-02 13:40:00,57.06,57.06,56.97,56.97,6098.0,40.1679,40.1679,40.1045,40.1045,6098.0
2017-03-02 13:45:00,56.98,57.0,56.96,56.96,4864.0,40.1116,40.1257,40.0975,40.0975,4864.0
2017-03-02 13:50:00,56.96,56.96,56.9,56.94,7285.0,40.0975,40.0975,40.0553,40.0834,7285.0
2017-03-02 13:55:00,56.95,56.96,56.92,56.95,5243.0,40.0905,40.0975,40.0693,40.0905,5243.0
2017-03-02 14:00:00,56.96,57.01,56.95,56.95,8868.0,40.0975,40.1327,40.0905,40.0905,8868.0
2017-03-02 14:05:00,56.95,56.98,56.92,56.92,12545.0,40.0905,40.1116,40.0693,40.0693,12545.0
2017-03-02 14:10:00,56.94,56.98,56.91,56.98,11598.0,40.0834,40.1116,40.0623,40.1116,11598.0
2017-03-02 14:15:00,56.97,56.98,56.91,56.94,10739.0,40.1045,40.1116,40.0623,40.0834,10739.0
2017-03-02 14:20:00,56.95,56.97,56.88,56.89,13018.0,40.0905,40.1045,40.0412,40.0482,13018.0
2017-03-02 14:25:00,56.89,56.94,56.85,56.88,10547.0,40.0482,40.0834,40.0201,40.0412,10547.0
2017-03-02 14:30:00,56.91,57.04,56.9,57.04,23102.0,40.0623,40.1538,40.0553,40.1538,23102.0
2017-03-02 14:35:00,57.04,57.13,57.02,57.11,8905.0,40.1538,40.2172,40.1397,40.2031,8905.0
2017-03-02 14:40:00,57.13,57.13,56.98,56.98,15074.0,40.2172,40.2172,40.1116,40.1116,15074.0
2017-03-02 14:45:00,56.98,57.09,56.98,57.08,10928.0,40.1116,40.189,40.1116,40.182,10928.0
2017-03-02 14:50:00,57.07,57.07,57.03,57.04,6314.0,40.1749,40.1749,40.1468,40.1538,6314.0
2017-03-02 14:55:00,57.05,57.05,57.0,57.04,10152.0,40.1609,40.1609,40.1257,40.1538,10152.0
2017-03-02 15:00:00,57.04,57.12,57.04,57.09,13885.0,40.1538,40.2101,40.1538,40.189,13885.0
2017-03-02 15:05:00,57.08,57.12,57.04,57.04,27620.0,40.182,40.2101,40.1538,40.1538,27620.0
2017-03-02 15:10:00,57.04,57.07,56.97,57.0,22120.0,40.1538,40.1749,40.1045,40.1257,22120.0
2017-03-02 15:15:00,56.99,57.01,56.93,56.95,25507.0,40.1186,40.1327,40.0764,40.0905,25507.0
2017-03-02 15:20:00,56.97,57.02,56.96,57.0,25526.0,40.1045,40.1397,40.0975,40.1257,25526.0
2017-03-02 15:25:00,57.0,57.12,56.99,57.1,27110.0,40.1257,40.2101,40.1186,40.1961,27110.0
2017-03-02 15:30:00,57.11,57.22,57.1,57.18,33103.0,40.2031,40.2805,40.1961,40.2524,33103.0
2017-03-02 15:35:00,57.18,57.22,57.16,57.22,23880.0,40.2524,40.2805,40.2383,40.2805,23880.0
2017-03-02 15:40:00,57.21,57.25,57.06,57.08,36631.0,40.2735,40.3017,40.1679,40.182,36631.0
2017-03-02 15:45:00,57.08,57.22,57.08,57.14,48035.0,40.182,40.2805,40.182,40.2242,48035.0
2017-03-02 15:50:00,57.14,57.15,57.03,57.04,42151.0,40.2242,40.2313,40.1468,40.1538,42151.0
2017-03-02 15:55:00,57.04,57.09,57.02,57.05,85239.0,40.1538,40.189,40.1397,40.1609,85239.0
2017-03-03 09:30:00,57.31,57.5,57.14,57.16,10327.0,40.3439,40.4776,40.2242,40.2383,10327.0
2017-03-03 09:35:00,57.14,57.25,56.98,57.11,14517.0,40.2242,40.3017,40.1116,40.2031,14517.0
2017-03-03 09:40:00,57.25,57.37,57.25,57.27,13166.0,40.3017,40.3861,40.3017,40.3157,13166.0
2017-03-03 09:45:00,57.31,57.38,57.23,57.38,19886.0,40.3439,40.3932,40.2876,40.3932,19886.0
2017-03-03 09:50:00,57.41,57.41,57.21,57.31,14300.0,40.4143,40.4143,40.2735,40.3439,14300.0
2017-03-03 09:55:00,57.32,57.36,57.13,57.21,12859.0,40.3509,40.3791,40.2172,40.2735,12859.0
2017-03-03 10:00:00,57.23,57.38,57.22,57.25,17092.0,40.2876,40.3932,40.2805,40.3017,17092.0
2017-03-03 10:05:00,57.26,57.43,57.26,57.43,7557.0,40.3087,40.4284,40.3087,40.4284,7557.0
2017-03-03 10:10:00,57.46,57.59,57.37,57.48,12224.0,40.4495,40.541,40.3861,40.4636,12224.0
2017-03-03 10:15:00,57.49,57.55,57.43,57.43,9239.0,40.4706,40.5128,40.4284,40.4284,9239.0
2017-03-03 10:20:00,57.46,57.5,57.43,57.46,26585.0,40.4495,40.4776,40.4284,40.4495,26585.0
2017-03-03 10:25:00,57.48,57.59,57.39,57.59,12654.0,40.4636,40.541,40.4002,40.541,12654.0
2017-03-03 10:30:00,57.57,57.68,57.54,57.68,12547.0,40.5269,40.6044,40.5058,40.6044,12547.0
2017-03-03 10:35:00,57.67,57.82,57.64,57.79,18522.0,40.5973,40.7029,40.5762,40.6818,18522.0
2017-03-03 10:40:00,57.8,57.95,57.75,57.92,8586.0,40.6888,40.7944,40.6536,40.7733,8586.0
2017-03-03 10:45:00,57.92,57.95,57.83,57.86,7050.0,40.7733,40.7944,40.7099,40.7311,7050.0
2017-03-03 10:50:00,57.88,58.03,57.86,58.02,9872.0,40.7451,40.8507,40.7311,40.8437,9872.0
2017-03-03 10:55:00,58.02,58.12,57.97,58.06,11357.0,40.8437,40.9141,40.8085,40.8719,11357.0
2017-03-03 11:00:00,58.06,58.06,57.86,57.86,24202.0,40.8719,40.8719,40.7311,40.7311,24202.0
2017-03-03 11:05:00,57.87,57.91,57.84,57.87,5947.0,40.7381,40.7663,40.717,40.7381,5947.0
2017-03-03 11:10:00,57.89,57.89,57.81,57.83,10176.0,40.7522,40.7522,40.6959,40.7099,10176.0
2017-03-03 11:15:00,57.83,57.87,57.81,57.81,8285.0,40.7099,40.7381,40.6959,40.6959,8285.0
2017-03-03 11:20:00,57.81,57.86,57.72,57.72,10653.0,40.6959,40.7311,40.6325,40.6325,10653.0
2017-03-03 11:25:00,57.75,57.82,57.73,57.8,13069.0,40.6536,40.7029,40.6396,40.6888,13069.0
2017-03-03 11:30:00,57.8,57.89,57.77,57.78,10800.0,40.6888,40.7522,40.6677,40.6747,10800.0
2017-03-03 11:35:00,57.77,57.86,57.77,57.84,6326.0,40.6677,40.7311,40.6677,40.717,6326.0
2017-03-03 11:40:00,57.84,57.88,57.8,57.83,11670.0,40.717,40.7451,40.6888,40.7099,11670.0
2017-03-03 11:45:00,57.82,57.88,57.72,57.87,16441.0,40.7029,40.7451,40.6325,40.7381,16441.0
2017-03-03 11:50:00,57.87,57.94,57.87,57.91,9533.0,40.7381,40.7874,40.7381,40.7663,9533.0
2017-03-03 11:55:00,57.88,57.97,57.88,57.91,8285.0,40.7451,40.8085,40.7451,40.7663,8285.0
2017-03-03 12:00:00,57.91,57.94,57.82,57.93,17814.0,40.7663,40.7874,40.7029,40.7803,17814.0
2017-03-03 12:05:00,57.92,57.95,57.87,57.87,13050.0,40.7733,40.7944,40.7381,40.7381,13050.0
2017-03-03 12:10:00,57.89,57.91,57.84,57.84,4686.0,40.7522,40.7663,40.717,40.717,4686.0
2017-03-03 12:15:00,57.85,57.85,57.79,57.83,11335.0,40.724,40.724,40.6818,40.7099,11335.0
2017-03-03 12:20:00,57.82,57.87,57.78,57.79,9400.0,40.7029,40.7381,40.6747,40.6818,9400.0
2017-03-03 12:25:00,57.79,57.79,57.72,57.76,4286.0,40.6818,40.6818,40.6325,40.6607,4286.0
2017-03-03 12:30:00,57.78,57.81,57.76,57.77,17375.0,40.6747,40.6959,40.6607,40.6677,17375.0
2017-03-03 12:35:00,57.79,57.89,57.79,57.89,6933.0,40.6818,40.7522,40.6818,40.7522,6933.0
2017-03-03 12:40:00,57.87,57.87,57.78,57.86,15118.0,40.7381,40.7381,40.6747,40.7311,15118.0
2017-03-03 12:45:00,57.87,57.87,57.8,57.83,7600.0,40.7381,40.7381,40.6888,40.7099,7600.0
2017-03-03 12:50:00,57.83,57.94,57.83,57.87,11230.0,40.7099,40.7874,40.7099,40.7381,11230.0
2017-03-03 12:55:00,57.88,57.88,57.83,57.87,5255.0,40.7451,40.7451,40.7099,40.7381,5255.0
2017-03-03 13:00:00,57.87,57.93,57.79,57.93,15727.0,40.7381,40.7803,40.6818,40.7803,15727.0
2017-03-03 13:05:00,57.92,57.92,57.79,57.84,8265.0,40.7733,40.7733,40.6818,40.717,8265.0
2017-03-03 13:10:00,57.87,57.91,57.84,57.89,9881.0,40.7381,40.7663,40.717,40.7522,9881.0
2017-03-03 13:15:00,57.9,57.95,57.89,57.95,9030.0,40.7592,40.7944,40.7522,40.7944,9030.0
2017-03-03 13:20:00,57.94,57.94,57.86,57.87,5606.0,40.7874,40.7874,40.7311,40.7381,5606.0
2017-03-03 13:25:00,57.86,57.86,57.83,57.83,2600.0,40.7311,40.7311,40.7099,40.7099,2600.0
2017-03-03 13:30:00,57.84,57.84,57.79,57.81,20498.0,40.717,40.717,40.6818,40.6959,20498.0
2017-03-03 13:35:00,57.82,57.9,57.82,57.89,10648.0,40.7029,40.7592,40.7029,40.7522,10648.0
2017-03-03 13:40:00,57.87,57.95,57.86,57.95,7020.0,40.7381,40.7944,40.7311,40.7944,7020.0
2017-03-03 13:45:00,57.97,58.0,57.96,58.0,5307.0,40.8085,40.8296,40.8015,40.8296,5307.0
2017-03-03 13:50:00,58.0,58.02,57.92,57.94,16899.0,40.8296,40.8437,40.7733,40.7874,16899.0
2017-03-03 13:55:00,57.94,58.05,57.92,58.05,6050.0,40.7874,40.8648,40.7733,40.8648,6050.0
2017-03-03 14:00:00,58.04,58.09,58.01,58.07,12297.0,40.8578,40.893,40.8367,40.8789,12297.0
2017-03-03 14:05:00,58.07,58.08,57.99,58.03,22270.0,40.8789,40.8859,40.8226,40.8507,22270.0
2017-03-03 14:10:00,58.05,58.16,58.05,58.12,7714.0,40.8648,40.9423,40.8648,40.9141,7714.0
2017-03-03 14:15:00,58.12,58.12,58.05,58.08,7611.0,40.9141,40.9141,40.8648,40.8859,7611.0
2017-03-03 14:20:00,58.08,58.2,58.08,58.2,7876.0,40.8859,40.9704,40.8859,40.9704,7876.0
2017-03-03 14:25:00,58.18,58.2,58.14,58.14,9160.0,40.9563,40.9704,40.9282,40.9282,9160.0
2017-03-03 14:30:00,58.13,58.17,58.09,58.11,6936.0,40.9211,40.9493,40.893,40.9071,6936.0
2017-03-03 14:35:00,58.12,58.17,58.12,58.17,10564.0,40.9141,40.9493,40.9141,40.9493,10564.0
2017-03-03 14:40:00,58.17,58.17,58.02,58.12,15871.0,40.9493,40.9493,40.8437,40.9141,15871.0
2017-03-03 14:45:00,58.12,58.13,58.05,58.07,9808.0,40.9141,40.9211,40.8648,40.8789,9808.0
2017-03-03 14:50:00,58.07,58.18,58.07,58.13,12560.0,40.8789,40.9563,40.8789,40.9211,12560.0
2017-03-03 14:55:00,58.11,58.17,58.08,58.12,17183.0,40.9071,40.9493,40.8859,40.9141,17183.0
2017-03-03 15:00:00,58.13,58.14,58.04,58.04,9858.0,40.9211,40.9282,40.8578,40.8578,9858.0
2017-03-03 15:05:00,58.04,58.13,58.01,58.09,11802.0,40.8578,40.9211,40.8367,40.893,11802.0
2017-03-03 15:10:00,58.08,58.08,57.98,58.03,15920.0,40.8859,40.8859,40.8155,40.8507,15920.0
2017-03-03 15:15:00,58.04,58.11,58.03,58.11,13629.0,40.8578,40.9071,40.8507,40.9071,13629.0
2017-03-03 15:20:00,58.09,58.14,58.07,58.13,10271.0,40.893,40.9282,40.8789,40.9211,10271.0
2017-03-03 15:25:00,58.13,58.22,58.13,58.22,14947.0,40.9211,40.9845,40.9211,40.9845,14947.0
2017-03-03 15:30:00,58.2,58.21,58.14,58.2,17529.0,40.9704,40.9775,40.9282,40.9704,17529.0
2017-03-03 15:35:00,58.19,58.24,58.18,58.24,20324.0,40.9634,40.9986,40.9563,40.9986,20324.0
2017-03-03 15:40:00,58.22,58.22,58.14,58.17,29700.0,40.9845,40.9845,40.9282,40.9493,29700.0
2017-03-03 15:45:00,58.17,58.21,58.11,58.12,34705.0,40.9493,40.9775,40.9071,40.9141,34705.0
2017-03-03 15:50:00,58.11,58.14,58.06,58.1,56597.0,40.9071,40.9282,40.8719,40.9,56597.0
2017-03-03 15:55:00,58.1,58.15,58.04,58.09,48693.0,40.9,40.9352,40.8578,40.893,48693.0
2017-03-06 09:30:00,58.29,58.29,57.91,57.92,28773.0,41.0338,41.0338,40.7663,40.7733,28773.0
2017-03-06 09:35:00,58.01,58.03,57.81,57.81,6732.0,40.8367,40.8507,40.6959,40.6959,6732.0
2017-03-06 09:40:00,57.8,57.82,57.61,57.67,13456.0,40.6888,40.7029,40.5551,40.5973,13456.0
2017-03-06 09:45:00,57.6,57.92,57.6,57.92,6990.0,40.548,40.7733,40.548,40.7733,6990.0
2017-03-06 09:50:00,57.89,58.01,57.82,57.99,11310.0,40.7522,40.8367,40.7029,40.8226,11310.0
2017-03-06 09:55:00,58.01,58.05,57.92,57.98,9614.0,40.8367,40.8648,40.7733,40.8155,9614.0
2017-03-06 10:00:00,57.95,58.11,57.95,58.08,15186.0,40.7944,40.9071,40.7944,40.8859,15186.0
2017-03-06 10:05:00,58.08,58.1,58.03,58.05,16949.0,40.8859,40.9,40.8507,40.8648,16949.0
2017-03-06 10:10:00,58.05,58.05,57.96,57.96,41597.0,40.8648,40.8648,40.8015,40.8015,41597.0
2017-03-06 10:15:00,57.94,58.0,57.87,57.99,14100.0,40.7874,40.8296,40.7381,40.8226,14100.0
2017-03-06 10:20:00,57.97,58.05,57.91,57.92,23997.0,40.8085,40.8648,40.7663,40.7733,23997.0
2017-03-06 10:25:00,57.92,58.01,57.88,58.0,12809.0,40.7733,40.8367,40.7451,40.8296,12809.0
2017-03-06 10:30:00,57.99,58.04,57.95,57.96,15754.0,40.8226,40.8578,40.7944,40.8015,15754.0
2017-03-06 10:35:00,57.95,58.08,57.93,58.02,25263.0,40.7944,40.8859,40.7803,40.8437,25263.0
2017-03-06 10:40:00,58.01,58.01,57.89,57.89,7600.0,40.8367,40.8367,40.7522,40.7522,7600.0
2017-03-06 10:45:00,57.91,57.96,57.87,57.87,9060.0,40.7663,40.8015,40.7381,40.7381,9060.0
2017-03-06 10:50:00,57.84,57.84,57.69,57.69,7300.0,40.717,40.717,40.6114,40.6114,7300.0
2017-03-06 10:55:00,57.71,57.79,57.68,57.79,13541.0,40.6255,40.6818,40.6044,40.6818,13541.0
2017-03-06 11:00:00,57.8,57.83,57.74,57.79,15561.0,40.6888,40.7099,40.6466,40.6818,15561.0
2017-03-06 11:05:00,57.8,57.81,57.74,57.79,8551.0,40.6888,40.6959,40.6466,40.6818,8551.0
2017-03-06 11:10:00,57.8,58.03,57.79,58.0,20583.0,40.6888,40.8507,40.6818,40.8296,20583.0
2017-03-06 11:15:00,58.0,58.1,57.97,58.1,8585.0,40.8296,40.9,40.8085,40.9,8585.0
2017-03-06 11:20:00,58.1,58.19,58.08,58.14,64317.0,40.9,40.9634,40.8859,40.9282,64317.0
2017-03-06 11:25:00,58.15,58.15,58.08,58.11,8083.0,40.9352,40.9352,40.8859,40.9071,8083.0
2017-03-06 11:30:00,58.12,58.15,58.09,58.11,10667.0,40.9141,40.9352,40.893,40.9071,10667.0
2017-03-06 11:35:00,58.1,58.13,58.09,58.11,25366.0,40.9,40.9211,40.893,40.9071,25366.0
2017-03-06 11:40:00,58.12,58.15,58.07,58.15,33324.0,40.9141,40.9352,40.8789,40.9352,33324.0
2017-03-06 11:45:00,58.15,58.15,58.02,58.03,13808.0,40.9352,40.9352,40.8437,40.8507,13808.0
2017-03-06 11:50:00,58.03,58.05,57.98,58.03,12641.0,40.8507,40.8648,40.8155,40.8507,12641.0
2017-03-06 11:55:00,58.03,58.08,58.01,58.04,6036.0,40.8507,40.8859,40.8367,40.8578,6036.0
2017-03-06 12:00:00,58.02,58.04,57.96,57.98,5206.0,40.8437,40.8578,40.8015,40.8155,5206.0
2017-03-06 12:05:00,57.99,58.0,57.95,57.96,18964.0,40.8226,40.8296,40.7944,40.8015,18964.0
2017-03-06 12:10:00,57.96,58.03,57.93,57.99,15250.0,40.8015,40.8507,40.7803,40.8226,15250.0
2017-03-06 12:15:00,58.0,58.02,57.98,58.01,8768.0,40.8296,40.8437,40.8155,40.8367,8768.0
2017-03-06 12:20:00,58.0,58.01,57.85,57.92,36152.0,40.8296,40.8367,40.724,40.7733,36152.0
2017-03-06 12:25:00,57.93,57.97,57.9,57.96,22822.0,40.7803,40.8085,40.7592,40.8015,22822.0
2017-03-06 12:30:00,57.95,58.01,57.94,57.96,26480.0,40.7944,40.8367,40.7874,40.8015,26480.0
2017-03-06 12:35:00,57.94,57.99,57.94,57.96,17864.0,40.7874,40.8226,40.7874,40.8015,17864.0
2017-03-06 12:40:00,57.97,58.01,57.95,57.98,16312.0,40.8085,40.8367,40.7944,40.8155,16312.0
2017-03-06 12:45:00,57.98,58.1,57.98,58.09,11930.0,40.8155,40.9,40.8155,40.893,11930.0
2017-03-06 12:50:00,58.1,58.15,58.0,58.0,10755.0,40.9,40.9352,40.8296,40.8296,10755.0
2017-03-06 12:55:00,58.0,58.03,57.95,58.02,15812.0,40.8296,40.8507,40.7944,40.8437,15812.0
2017-03-06 13:00:00,58.04,58.11,58.02,58.09,18590.0,40.8578,40.9071,40.8437,40.893,18590.0
2017-03-06 13:05:00,58.09,58.27,58.09,58.27,19948.0,40.893,41.0197,40.893,41.0197,19948.0
2017-03-06 13:10:00,58.27,58.36,58.24,58.27,18383.0,41.0197,41.083,40.9986,41.0197,18383.0
2017-03-06 13:15:00,58.27,58.33,58.24,58.25,9918.0,41.0197,41.0619,40.9986,41.0056,9918.0
2017-03-06 13:20:00,58.26,58.41,58.26,58.29,30349.0,41.0126,41.1182,41.0126,41.0338,30349.0
2017-03-06 13:25:00,58.3,58.34,58.25,58.27,12054.0,41.0408,41.069,41.0056,41.0197,12054.0
2017-03-06 13:30:00,58.29,58.43,58.27,58.42,8670.0,41.0338,41.1323,41.0197,41.1253,8670.0
2017-03-06 13:35:00,58.42,58.44,58.35,58.35,8346.0,41.1253,41.1394,41.076,41.076,8346.0
2017-03-06 13:40:00,58.36,58.37,58.27,58.35,10928.0,41.083,41.0901,41.0197,41.076,10928.0
2017-03-06 13:45:00,58.34,58.34,58.2,58.26,27298.0,41.069,41.069,40.9704,41.0126,27298.0
2017-03-06 13:50:00,58.27,58.3,58.17,58.25,8838.0,41.0197,41.0408,40.9493,41.0056,8838.0
2017-03-06 13:55:00,58.25,58.3,58.21,58.27,8054.0,41.0056,41.0408,40.9775,41.0197,8054.0
2017-03-06 14:00:00,58.25,58.33,58.24,58.33,20412.0,41.0056,41.0619,40.9986,41.0619,20412.0
2017-03-06 14:05:00,58.34,58.39,58.28,58.34,8531.0,41.069,41.1042,41.0267,41.069,8531.0
2017-03-06 14:10:00,58.34,58.36,58.32,58.33,13459.0,41.069,41.083,41.0549,41.0619,13459.0
2017-03-06 14:15:00,58.33,58.36,58.29,58.32,12573.0,41.0619,41.083,41.0338,41.0549,12573.0
2017-03-06 14:20:00,58.31,58.31,58.18,58.2,12895.0,41.0478,41.0478,40.9563,40.9704,12895.0
2017-03-06 14:25:00,58.2,58.22,58.16,58.17,10390.0,40.9704,40.9845,40.9423,40.9493,10390.0
2017-03-06 14:30:00,58.16,58.2,58.13,58.15,21131.0,40.9423,40.9704,40.9211,40.9352,21131.0
2017-03-06 14:35:00,58.15,58.22,58.14,58.21,17885.0,40.9352,40.9845,40.9282,40.9775,17885.0
2017-03-06 14:40:00,58.21,58.22,58.09,58.17,22973.0,40.9775,40.9845,40.893,40.9493,22973.0
2017-03-06 14:45:00,58.17,58.2,58.15,58.19,22683.0,40.9493,40.9704,40.9352,40.9634,22683.0
2017-03-06 14:50:00,58.2,58.22,58.19,58.19,12164.0,40.9704,40.9845,40.9634,40.9634,12164.0
2017-03-06 14:55:00,58.19,58.24,58.19,58.24,13684.0,40.9634,40.9986,40.9634,40.9986,13684.0
2017-03-06 15:00:00,58.27,58.27,58.2,58.2,14372.0,41.0197,41.0197,40.9704,40.9704,14372.0
2017-03-06 15:05:00,58.21,58.26,58.2,58.25,14820.0,40.9775,41.0126,40.9704,41.0056,14820.0
2017-03-06 15:10:00,58.26,58.27,58.19,58.19,40114.0,41.0126,41.0197,40.9634,40.9634,40114.0
2017-03-06 15:15:00,58.19,58.27,58.19,58.27,18726.0,40.9634,41.0197,40.9634,41.0197,18726.0
2017-03-06 15:20:00,58.28,58.32,58.27,58.31,27306.0,41.0267,41.0549,41.0197,41.0478,27306.0
2017-03-06 15:25:00,58.28,58.29,58.18,58.18,19960.0,41.0267,41.0338,40.9563,40.9563,19960.0
2017-03-06 15:30:00,58.18,58.23,58.14,58.19,29071.0,40.9563,40.9915,40.9282,40.9634,29071.0
2017-03-06 15:35:00,58.19,58.3,58.19,58.28,18567.0,40.9634,41.0408,40.9634,41.0267,18567.0
2017-03-06 15:40:00,58.29,58.37,58.29,58.37,28619.0,41.0338,41.0901,41.0338,41.0901,28619.0
2017-03-06 15:45:00,58.38,58.4,58.33,58.38,48772.0,41.0971,41.1112,41.0619,41.0971,48772.0
2017-03-06 15:50:00,58.38,58.43,58.37,58.4,46566.0,41.0971,41.1323,41.0901,41.1112,46566.0
2017-03-06 15:55:00,58.4,58.41,58.28,58.32,83639.0,41.1112,41.1182,41.0267,41.0549,83639.0
2017-03-07 09:30:00,58.88,59.07,58.72,59.0,52773.0,41.4491,41.5829,41.3365,41.5336,52773.0
2017-03-07 09:35:00,59.0,59.0,58.61,58.65,7522.0,41.5336,41.5336,41.259,41.2872,7522.0
2017-03-07 09:40:00,58.65,58.67,58.4,58.62,23771.0,41.2872,41.3013,41.1112,41.2661,23771.0
2017-03-07 09:45:00,58.58,58.63,58.36,58.36,29977.0,41.2379,41.2731,41.083,41.083,29977.0
2017-03-07 09:50:00,58.31,58.59,58.31,58.5,20477.0,41.0478,41.245,41.0478,41.1816,20477.0
2017-03-07 09:55:00,58.5,58.71,58.44,58.57,24020.0,41.1816,41.3294,41.1394,41.2309,24020.0
2017-03-07 10:00:00,58.51,58.57,58.4,58.54,10400.0,41.1886,41.2309,41.1112,41.2098,10400.0
2017-03-07 10:05:00,58.58,58.73,58.55,58.67,11332.0,41.2379,41.3435,41.2168,41.3013,11332.0
2017-03-07 10:10:00,58.67,58.79,58.62,58.75,29343.0,41.3013,41.3857,41.2661,41.3576,29343.0
2017-03-07 10:15:00,58.75,58.85,58.71,58.82,28967.0,41.3576,41.428,41.3294,41.4069,28967.0
2017-03-07 10:20:00,58.82,58.87,58.7,58.87,18654.0,41.4069,41.4421,41.3224,41.4421,18654.0
2017-03-07 10:25:00,58.88,58.94,58.83,58.88,19468.0,41.4491,41.4913,41.4139,41.4491,19468.0
2017-03-07 10:30:00,58.89,58.97,58.85,58.87,36892.0,41.4561,41.5125,41.428,41.4421,36892.0
2017-03-07 10:35:00,58.84,58.98,58.79,58.96,9581.0,41.4209,41.5195,41.3857,41.5054,9581.0
2017-03-07 10:40:00,58.96,59.14,58.94,59.05,47486.0,41.5054,41.6321,41.4913,41.5688,47486.0
2017-03-07 10:45:00,59.03,59.14,58.98,59.1,20254.0,41.5547,41.6321,41.5195,41.604,20254.0
2017-03-07 10:50:00,59.09,59.25,59.09,59.21,21045.0,41.5969,41.7096,41.5969,41.6814,21045.0
2017-03-07 10:55:00,59.22,59.25,59.03,59.03,23993.0,41.6884,41.7096,41.5547,41.5547,23993.0
2017-03-07 11:00:00,59.02,59.03,58.91,58.95,25705.0,41.5477,41.5547,41.4702,41.4984,25705.0
2017-03-07 11:05:00,58.94,58.99,58.9,58.94,27568.0,41.4913,41.5265,41.4632,41.4913,27568.0
2017-03-07 11:10:00,58.95,58.95,58.88,58.94,25081.0,41.4984,41.4984,41.4491,41.4913,25081.0
2017-03-07 11:15:00,58.95,59.01,58.95,58.98,21558.0,41.4984,41.5406,41.4984,41.5195,21558.0
2017-03-07 11:20:00,58.98,59.0,58.89,58.99,10888.0,41.5195,41.5336,41.4561,41.5265,10888.0
2017-03-07 11:25:00,58.95,58.95,58.78,58.78,6949.0,41.4984,41.4984,41.3787,41.3787,6949.0
2017-03-07 11:30:00,58.77,58.86,58.72,58.86,20245.0,41.3717,41.435,41.3365,41.435,20245.0
2017-03-07 11:35:00,58.85,58.9,58.8,58.85,10461.0,41.428,41.4632,41.3928,41.428,10461.0
2017-03-07 11:40:00,58.85,58.91,58.83,58.9,9868.0,41.428,41.4702,41.4139,41.4632,9868.0
2017-03-07 11:45:00,58.91,59.04,58.89,59.02,21060.0,41.4702,41.5617,41.4561,41.5477,21060.0
2017-03-07 11:50:00,59.02,59.07,58.95,58.99,49643.0,41.5477,41.5829,41.4984,41.5265,49643.0
2017-03-07 11:55:00,58.99,59.01,58.91,58.98,28398.0,41.5265,41.5406,41.4702,41.5195,28398.0
2017-03-07 12:00:00,58.99,59.02,58.88,58.92,20274.0,41.5265,41.5477,41.4491,41.4773,20274.0
2017-03-07 12:05:00,58.9,58.97,58.87,58.96,12900.0,41.4632,41.5125,41.4421,41.5054,12900.0
2017-03-07 12:10:00,58.96,59.02,58.96,58.99,16504.0,41.5054,41.5477,41.5054,41.5265,16504.0
2017-03-07 12:15:00,59.01,59.01,58.94,58.97,8167.0,41.5406,41.5406,41.4913,41.5125,8167.0
2017-03-07 12:20:00,58.97,59.02,58.93,58.94,22593.0,41.5125,41.5477,41.4843,41.4913,22593.0
2017-03-07 12:25:00,58.9,58.96,58.89,58.9,10397.0,41.4632,41.5054,41.4561,41.4632,10397.0
2017-03-07 12:30:00,58.9,58.91,58.86,58.89,13088.0,41.4632,41.4702,41.435,41.4561,13088.0
2017-03-07 12:35:00,58.89,58.91,58.84,58.87,9778.0,41.4561,41.4702,41.4209,41.4421,9778.0
2017-03-07 12:40:00,58.87,58.91,58.87,58.9,13903.0,41.4421,41.4702,41.4421,41.4632,13903.0
2017-03-07 12:45:00,58.9,59.0,58.89,58.98,30210.0,41.4632,41.5336,41.4561,41.5195,30210.0
2017-03-07 12:50:00,58.96,58.98,58.95,58.97,18906.0,41.5054,41.5195,41.4984,41.5125,18906.0
2017-03-07 12:55:00,58.98,59.05,58.94,59.04,12308.0,41.5195,41.5688,41.4913,41.5617,12308.0
2017-03-07 13:00:00,59.03,59.04,58.97,58.99,6362.0,41.5547,41.5617,41.5125,41.5265,6362.0
2017-03-07 13:05:00,58.99,59.02,58.97,59.01,6450.0,41.5265,41.5477,41.5125,41.5406,6450.0
2017-03-07 13:10:00,59.02,59.1,59.01,59.06,18036.0,41.5477,41.604,41.5406,41.5758,18036.0
2017-03-07 13:15:00,59.07,59.16,59.06,59.15,34484.0,41.5829,41.6462,41.5758,41.6392,34484.0
2017-03-07 13:20:00,59.15,59.21,59.01,59.01,26142.0,41.6392,41.6814,41.5406,41.5406,26142.0
2017-03-07 13:25:00,59.0,59.01,58.91,58.96,16341.0,41.5336,41.5406,41.4702,41.5054,16341.0
2017-03-07 13:30:00,58.98,59.07,58.98,59.06,17065.0,41.5195,41.5829,41.5195,41.5758,17065.0
2017-03-07 13:35:00,59.07,59.1,59.03,59.03,24256.0,41.5829,41.604,41.5547,41.5547,24256.0
2017-03-07 13:40:00,59.02,59.04,58.97,59.01,21290.0,41.5477,41.5617,41.5125,41.5406,21290.0
2017-03-07 13:45:00,59.01,59.01,58.93,58.97,26912.0,41.5406,41.5406,41.4843,41.5125,26912.0
2017-03-07 13:50:00,58.98,59.0,58.95,58.95,27675.0,41.5195,41.5336,41.4984,41.4984,27675.0
2017-03-07 13:55:00,58.95,58.96,58.91,58.91,64230.0,41.4984,41.5054,41.4702,41.4702,64230.0
2017-03-07 14:00:00,58.91,59.0,58.88,58.94,25523.0,41.4702,41.5336,41.4491,41.4913,25523.0
2017-03-07 14:05:00,58.92,58.94,58.87,58.87,77135.0,41.4773,41.4913,41.4421,41.4421,77135.0
2017-03-07 14:10:00,58.84,59.0,58.78,59.0,10759.0,41.4209,41.5336,41.3787,41.5336,10759.0
2017-03-07 14:15:00,59.0,59.01,58.91,58.91,27889.0,41.5336,41.5406,41.4702,41.4702,27889.0
2017-03-07 14:20:00,58.91,58.95,58.88,58.88,17280.0,41.4702,41.4984,41.4491,41.4491,17280.0
2017-03-07 14:25:00,58.88,58.89,58.84,58.87,11259.0,41.4491,41.4561,41.4209,41.4421,11259.0
2017-03-07 14:30:00,58.88,58.95,58.86,58.88,20954.0,41.4491,41.4984,41.435,41.4491,20954.0
2017-03-07 14:35:00,58.86,58.9,58.82,58.89,11099.0,41.435,41.4632,41.4069,41.4561,11099.0
2017-03-07 14:40:00,58.89,58.91,58.87,58.88,24193.0,41.4561,41.4702,41.4421,41.4491,24193.0
2017-03-07 14:45:00,58.87,58.91,58.86,58.89,16656.0,41.4421,41.4702,41.435,41.4561,16656.0
2017-03-07 14:50:00,58.88,58.95,58.83,58.95,13053.0,41.4491,41.4984,41.4139,41.4984,13053.0
2017-03-07 14:55:00,58.95,58.95,58.87,58.92,35568.0,41.4984,41.4984,41.4421,41.4773,35568.0
2017-03-07 15:00:00,58.93,58.95,58.91,58.95,24732.0,41.4843,41.4984,41.4702,41.4984,24732.0
2017-03-07 15:05:00,58.93,58.96,58.89,58.94,12540.0,41.4843,41.5054,41.4561,41.4913,12540.0
2017-03-07 15:10:00,58.94,59.1,58.94,59.1,38206.0,41.4913,41.604,41.4913,41.604,38206.0
2017-03-07 15:15:00,59.1,59.16,59.08,59.15,34654.0,41.604,41.6462,41.5899,41.6392,34654.0
2017-03-07 15:20:00,59.14,59.15,59.1,59.14,28069.0,41.6321,41.6392,41.604,41.6321,28069.0
2017-03-07 15:25:00,59.14,59.15,59.08,59.09,33134.0,41.6321,41.6392,41.5899,41.5969,33134.0
2017-03-07 15:30:00,59.1,59.15,59.06,59.08,38622.0,41.604,41.6392,41.5758,41.5899,38622.0
2017-03-07 15:35:00,59.07,59.16,59.06,59.13,41523.0,41.5829,41.6462,41.5758,41.6251,41523.0
2017-03-07 15:40:00,59.14,59.14,58.91,59.01,66153.0,41.6321,41.6321,41.4702,41.5406,66153.0
2017-03-07 15:45:00,59.0,59.16,59.0,59.16,53267.0,41.5336,41.6462,41.5336,41.6462,53267.0
2017-03-07 15:50:00,59.16,59.2,59.15,59.2,85644.0,41.6462,41.6744,41.6392,41.6744,85644.0
2017-03-07 15:55:00,59.19,59.21,59.02,59.07,185159.0,41.6673,41.6814,41.5477,41.5829,185159.0
2017-03-08 09:30:00,58.87,59.0,58.67,58.91,23838.0,41.4421,41.5336,41.3013,41.4702,23838.0
2017-03-08 09:35:00,58.89,58.91,58.57,58.71,12489.0,41.4561,41.4702,41.2309,41.3294,12489.0
2017-03-08 09:40:00,58.71,58.94,58.71,58.85,20273.0,41.3294,41.4913,41.3294,41.428,20273.0
2017-03-08 09:45:00,58.8,58.97,58.71,58.87,49705.0,41.3928,41.5125,41.3294,41.4421,49705.0
2017-03-08 09:50:00,58.88,58.95,58.78,58.9,16443.0,41.4491,41.4984,41.3787,41.4632,16443.0
2017-03-08 09:55:00,58.9,58.93,58.8,58.85,6221.0,41.4632,41.4843,41.3928,41.428,6221.0
2017-03-08 10:00:00,58.84,58.86,58.69,58.7,13904.0,41.4209,41.435,41.3154,41.3224,13904.0
2017-03-08 10:05:00,58.68,58.68,58.55,58.59,6349.0,41.3083,41.3083,41.2168,41.245,6349.0
2017-03-08 10:10:00,58.55,58.62,58.44,58.62,14102.0,41.2168,41.2661,41.1394,41.2661,14102.0
2017-03-08 10:15:00,58.63,58.66,58.55,58.58,13144.0,41.2731,41.2942,41.2168,41.2379,13144.0
2017-03-08 10:20:00,58.56,58.67,58.56,58.61,12753.0,41.2238,41.3013,41.2238,41.259,12753.0
2017-03-08 10:25:00,58.65,58.8,58.64,58.77,9461.0,41.2872,41.3928,41.2802,41.3717,9461.0
2017-03-08 10:30:00,58.79,59.0,58.76,58.97,28671.0,41.3857,41.5336,41.3646,41.5125,28671.0
2017-03-08 10:35:00,58.97,59.06,58.95,58.95,24701.0,41.5125,41.5758,41.4984,41.4984,24701.0
2017-03-08 10:40:00,58.95,58.97,58.8,58.86,11553.0,41.4984,41.5125,41.3928,41.435,11553.0
2017-03-08 10:45:00,58.86,58.88,58.74,58.74,7045.0,41.435,41.4491,41.3505,41.3505,7045.0
2017-03-08 10:50:00,58.73,58.89,58.72,58.87,8060.0,41.3435,41.4561,41.3365,41.4421,8060.0
2017-03-08 10:55:00,58.87,58.89,58.74,58.87,12898.0,41.4421,41.4561,41.3505,41.4421,12898.0
2017-03-08 11:00:00,58.83,58.84,58.78,58.78,6701.0,41.4139,41.4209,41.3787,41.3787,6701.0
2017-03-08 11:05:00,58.77,58.8,58.75,58.78,15501.0,41.3717,41.3928,41.3576,41.3787,15501.0
2017-03-08 11:10:00,58.75,58.75,58.63,58.71,12078.0,41.3576,41.3576,41.2731,41.3294,12078.0
2017-03-08 11:15:00,58.71,58.74,58.6,58.62,14728.0,41.3294,41.3505,41.252,41.2661,14728.0
2017-03-08 11:20:00,58.63,58.63,58.54,58.59,19191.0,41.2731,41.2731,41.2098,41.245,19191.0
2017-03-08 11:25:00,58.61,58.66,58.59,58.6,21091.0,41.259,41.2942,41.245,41.252,21091.0
2017-03-08 11:30:00,58.59,58.6,58.53,58.54,20203.0,41.245,41.252,41.2027,41.2098,20203.0
2017-03-08 11:35:00,58.54,58.55,58.35,58.36,21768.0,41.2098,41.2168,41.076,41.083,21768.0
2017-03-08 11:40:00,58.38,58.39,58.24,58.24,19979.0,41.0971,41.1042,40.9986,40.9986,19979.0
2017-03-08 11:45:00,58.24,58.34,58.15,58.34,7041.0,40.9986,41.069,40.9352,41.069,7041.0
2017-03-08 11:50:00,58.32,58.35,58.28,58.33,15600.0,41.0549,41.076,41.0267,41.0619,15600.0
2017-03-08 11:55:00,58.34,58.37,58.29,58.32,10560.0,41.069,41.0901,41.0338,41.0549,10560.0
2017-03-08 12:00:00,58.31,58.31,58.17,58.28,7645.0,41.0478,41.0478,40.9493,41.0267,7645.0
2017-03-08 12:05:00,58.28,58.28,58.11,58.12,4619.0,41.0267,41.0267,40.9071,40.9141,4619.0
2017-03-08 12:10:00,58.11,58.17,58.0,58.0,6196.0,40.9071,40.9493,40.8296,40.8296,6196.0
2017-03-08 12:15:00,58.03,58.04,57.94,57.94,5354.0,40.8507,40.8578,40.7874,40.7874,5354.0
2017-03-08 12:20:00,57.93,57.97,57.87,57.92,9461.0,40.7803,40.8085,40.7381,40.7733,9461.0
2017-03-08 12:25:00,57.92,57.94,57.85,57.87,15219.0,40.7733,40.7874,40.724,40.7381,15219.0
2017-03-08 12:30:00,57.89,57.93,57.79,57.83,25819.0,40.7522,40.7803,40.6818,40.7099,25819.0
2017-03-08 12:35:00,57.82,57.83,57.69,57.71,30540.0,40.7029,40.7099,40.6114,40.6255,30540.0
2017-03-08 12:40:00,57.71,57.78,57.7,57.72,17822.0,40.6255,40.6747,40.6184,40.6325,17822.0
2017-03-08 12:45:00,57.73,57.84,57.71,57.74,10710.0,40.6396,40.717,40.6255,40.6466,10710.0
2017-03-08 12:50:00,57.76,57.81,57.75,57.77,8750.0,40.6607,40.6959,40.6536,40.6677,8750.0
2017-03-08 12:55:00,57.77,57.84,57.76,57.76,14904.0,40.6677,40.717,40.6607,40.6607,14904.0
2017-03-08 13:00:00,57.75,57.77,57.64,57.65,6203.0,40.6536,40.6677,40.5762,40.5832,6203.0
2017-03-08 13:05:00,57.66,57.71,57.63,57.67,4900.0,40.5903,40.6255,40.5692,40.5973,4900.0
2017-03-08 13:10:00,57.66,57.76,57.65,57.73,10795.0,40.5903,40.6607,40.5832,40.6396,10795.0
2017-03-08 13:15:00,57.74,57.77,57.69,57.7,18434.0,40.6466,40.6677,40.6114,40.6184,18434.0
2017-03-08 13:20:00,57.69,57.74,57.65,57.72,23389.0,40.6114,40.6466,40.5832,40.6325,23389.0
2017-03-08 13:25:00,57.73,57.74,57.61,57.63,18389.0,40.6396,40.6466,40.5551,40.5692,18389.0
2017-03-08 13:30:00,57.64,57.69,57.64,57.69,5552.0,40.5762,40.6114,40.5762,40.6114,5552.0
2017-03-08 13:35:00,57.68,57.73,57.66,57.72,7430.0,40.6044,40.6396,40.5903,40.6325,7430.0
2017-03-08 13:40:00,57.73,57.73,57.61,57.61,9812.0,40.6396,40.6396,40.5551,40.5551,9812.0
2017-03-08 13:45:00,57.61,57.61,57.48,57.49,13053.0,40.5551,40.5551,40.4636,40.4706,13053.0
2017-03-08 13:50:00,57.47,57.49,57.42,57.44,22080.0,40.4565,40.4706,40.4213,40.4354,22080.0
2017-03-08 13:55:00,57.44,57.44,57.35,57.41,25086.0,40.4354,40.4354,40.372,40.4143,25086.0
2017-03-08 14:00:00,57.41,57.46,57.33,57.33,19568.0,40.4143,40.4495,40.358,40.358,19568.0
2017-03-08 14:05:00,57.33,57.33,57.19,57.19,23705.0,40.358,40.358,40.2594,40.2594,23705.0
2017-03-08 14:10:00,57.21,57.27,57.19,57.25,24748.0,40.2735,40.3157,40.2594,40.3017,24748.0
2017-03-08 14:15:00,57.25,57.27,57.17,57.18,20338.0,40.3017,40.3157,40.2453,40.2524,20338.0
2017-03-08 14:20:00,57.17,57.17,57.05,57.11,15468.0,40.2453,40.2453,40.1609,40.2031,15468.0
2017-03-08 14:25:00,57.12,57.2,57.06,57.19,20555.0,40.2101,40.2665,40.1679,40.2594,20555.0
2017-03-08 14:30:00,57.18,57.2,57.14,57.17,15502.0,40.2524,40.2665,40.2242,40.2453,15502.0
2017-03-08 14:35:00,57.16,57.29,57.12,57.29,9330.0,40.2383,40.3298,40.2101,40.3298,9330.0
2017-03-08 14:40:00,57.28,57.38,57.23,57.23,18824.0,40.3228,40.3932,40.2876,40.2876,18824.0
2017-03-08 14:45:00,57.23,57.26,57.18,57.21,17513.0,40.2876,40.3087,40.2524,40.2735,17513.0
2017-03-08 14:50:00,57.21,57.3,57.2,57.22,17334.0,40.2735,40.3368,40.2665,40.2805,17334.0
2017-03-08 14:55:00,57.24,57.33,57.22,57.28,20966.0,40.2946,40.358,40.2805,40.3228,20966.0
2017-03-08 15:00:00,57.29,57.31,57.26,57.28,22316.0,40.3298,40.3439,40.3087,40.3228,22316.0
2017-03-08 15:05:00,57.28,57.29,57.22,57.22,31618.0,40.3228,40.3298,40.2805,40.2805,31618.0
2017-03-08 15:10:00,57.23,57.23,57.01,57.02,35589.0,40.2876,40.2876,40.1327,40.1397,35589.0
2017-03-08 15:15:00,57.03,57.08,57.0,57.04,25868.0,40.1468,40.182,40.1257,40.1538,25868.0
2017-03-08 15:20:00,57.03,57.08,57.0,57.0,31300.0,40.1468,40.182,40.1257,40.1257,31300.0
2017-03-08 15:25:00,57.01,57.02,56.84,56.85,31184.0,40.1327,40.1397,40.013,40.0201,31184.0
2017-03-08 15:30:00,56.86,56.88,56.78,56.87,44916.0,40.0271,40.0412,39.9708,40.0341,44916.0
2017-03-08 15:35:00,56.87,56.88,56.72,56.73,36762.0,40.0341,40.0412,39.9286,39.9356,36762.0
2017-03-08 15:40:00,56.72,56.75,56.66,56.72,56900.0,39.9286,39.9497,39.8863,39.9286,56900.0
2017-03-08 15:45:00,56.72,56.82,56.71,56.77,53604.0,39.9286,39.9989,39.9215,39.9637,53604.0
2017-03-08 15:50:00,56.78,56.79,56.72,56.79,79702.0,39.9708,39.9778,39.9286,39.9778,79702.0
2017-03-08 15:55:00,56.8,56.85,56.73,56.78,96629.0,39.9849,40.0201,39.9356,39.9708,96629.0
2017-03-09 09:30:00,56.0,56.43,55.42,55.6,52554.0,39.4217,39.7244,39.0134,39.1401,52554.0
2017-03-09 09:35:00,55.62,56.01,55.62,55.89,31217.0,39.1542,39.4287,39.1542,39.3443,31217.0
2017-03-09 09:40:00,55.9,56.12,55.69,55.89,31438.0,39.3513,39.5062,39.2035,39.3443,31438.0
2017-03-09 09:45:00,55.91,55.96,55.66,55.9,38190.0,39.3583,39.3935,39.1824,39.3513,38190.0
2017-03-09 09:50:00,55.89,56.01,55.82,55.92,61914.0,39.3443,39.4287,39.295,39.3654,61914.0
2017-03-09 09:55:00,55.91,55.91,55.66,55.68,17042.0,39.3583,39.3583,39.1824,39.1964,17042.0
2017-03-09 10:00:00,55.65,56.04,55.63,55.86,39668.0,39.1753,39.4499,39.1612,39.3231,39668.0
2017-03-09 10:05:00,55.88,55.95,55.77,55.77,29717.0,39.3372,39.3865,39.2598,39.2598,29717.0
2017-03-09 10:10:00,55.78,55.88,55.71,55.88,58721.0,39.2668,39.3372,39.2176,39.3372,58721.0
2017-03-09 10:15:00,55.88,55.88,55.69,55.77,18246.0,39.3372,39.3372,39.2035,39.2598,18246.0
2017-03-09 10:20:00,55.79,55.82,55.66,55.68,19232.0,39.2739,39.295,39.1824,39.1964,19232.0
2017-03-09 10:25:00,55.67,55.68,55.54,55.59,21894.0,39.1894,39.1964,39.0979,39.1331,21894.0
2017-03-09 10:30:00,55.58,55.61,55.45,55.55,31989.0,39.126,39.1472,39.0345,39.1049,31989.0
2017-03-09 10:35:00,55.55,55.58,55.42,55.49,44039.0,39.1049,39.126,39.0134,39.0627,44039.0
2017-03-09 10:40:00,55.49,55.66,55.49,55.61,19630.0,39.0627,39.1824,39.0627,39.1472,19630.0
2017-03-09 10:45:00,55.58,55.65,55.43,55.63,14992.0,39.126,39.1753,39.0204,39.1612,14992.0
2017-03-09 10:50:00,55.59,55.65,55.55,55.62,9522.0,39.1331,39.1753,39.1049,39.1542,9522.0
2017-03-09 10:55:00,55.62,55.7,55.56,55.57,25380.0,39.1542,39.2105,39.112,39.119,25380.0
2017-03-09 11:00:00,55.59,55.76,55.57,55.69,64153.0,39.1331,39.2528,39.119,39.2035,64153.0
2017-03-09 11:05:00,55.69,55.83,55.64,55.75,21370.0,39.2035,39.302,39.1683,39.2457,21370.0
2017-03-09 11:10:00,55.77,55.77,55.52,55.53,69365.0,39.2598,39.2598,39.0838,39.0908,69365.0
2017-03-09 11:15:00,55.54,55.59,55.46,55.47,30496.0,39.0979,39.1331,39.0416,39.0486,30496.0
2017-03-09 11:20:00,55.48,55.54,55.43,55.48,56498.0,39.0556,39.0979,39.0204,39.0556,56498.0
2017-03-09 11:25:00,55.46,55.6,55.46,55.6,13015.0,39.0416,39.1401,39.0416,39.1401,13015.0
2017-03-09 11:30:00,55.6,55.66,55.56,55.62,62717.0,39.1401,39.1824,39.112,39.1542,62717.0
2017-03-09 11:35:00,55.61,55.73,55.59,55.64,25686.0,39.1472,39.2316,39.1331,39.1683,25686.0
2017-03-09 11:40:00,55.64,55.64,55.52,55.54,9515.0,39.1683,39.1683,39.0838,39.0979,9515.0
2017-03-09 11:45:00,55.55,55.57,55.37,55.38,30816.0,39.1049,39.119,38.9782,38.9852,30816.0
2017-03-09 11:50:00,55.39,55.4,55.22,55.26,61629.0,38.9923,38.9993,38.8726,38.9008,61629.0
2017-03-09 11:55:00,55.26,55.31,55.05,55.05,26252.0,38.9008,38.936,38.7529,38.7529,26252.0
2017-03-09 12:00:00,55.08,55.13,55.07,55.09,39670.0,38.7741,38.8093,38.767,38.7811,39670.0
2017-03-09 12:05:00,55.09,55.18,55.07,55.09,15100.0,38.7811,38.8445,38.767,38.7811,15100.0
2017-03-09 12:10:00,55.08,55.15,55.02,55.02,31921.0,38.7741,38.8233,38.7318,38.7318,31921.0
2017-03-09 12:15:00,55.02,55.04,54.83,54.84,55378.0,38.7318,38.7459,38.5981,38.6051,55378.0
2017-03-09 12:20:00,54.83,54.97,54.81,54.86,42683.0,38.5981,38.6966,38.584,38.6192,42683.0
2017-03-09 12:25:00,54.87,54.93,54.76,54.76,27268.0,38.6262,38.6685,38.5488,38.5488,27268.0
2017-03-09 12:30:00,54.77,54.78,54.66,54.7,30042.0,38.5558,38.5629,38.4784,38.5066,30042.0
2017-03-09 12:35:00,54.7,54.74,54.5,54.61,55796.0,38.5066,38.5347,38.3658,38.4432,55796.0
2017-03-09 12:40:00,54.64,54.64,54.51,54.59,26748.0,38.4643,38.4643,38.3728,38.4291,26748.0
2017-03-09 12:45:00,54.59,54.61,54.44,54.45,13865.0,38.4291,38.4432,38.3235,38.3306,13865.0
2017-03-09 12:50:00,54.47,54.49,54.36,54.36,12190.0,38.3446,38.3587,38.2672,38.2672,12190.0
2017-03-09 12:55:00,54.37,54.37,54.24,54.29,48638.0,38.2742,38.2742,38.1827,38.2179,48638.0
2017-03-09 13:00:00,54.3,54.42,54.3,54.38,43244.0,38.225,38.3094,38.225,38.2813,43244.0
2017-03-09 13:05:00,54.37,54.37,54.23,54.25,41649.0,38.2742,38.2742,38.1757,38.1898,41649.0
2017-03-09 13:10:00,54.29,54.32,54.2,54.32,23334.0,38.2179,38.2391,38.1546,38.2391,23334.0
2017-03-09 13:15:00,54.31,54.31,54.23,54.29,26856.0,38.232,38.232,38.1757,38.2179,26856.0
2017-03-09 13:20:00,54.29,54.31,54.18,54.2,20256.0,38.2179,38.232,38.1405,38.1546,20256.0
2017-03-09 13:25:00,54.21,54.25,54.15,54.2,28998.0,38.1616,38.1898,38.1194,38.1546,28998.0
2017-03-09 13:30:00,54.19,54.2,54.01,54.03,48008.0,38.1475,38.1546,38.0208,38.0349,48008.0
2017-03-09 13:35:00,54.0,54.01,53.74,53.95,70657.0,38.0138,38.0208,37.8308,37.9786,70657.0
2017-03-09 13:40:00,53.95,53.98,53.88,53.96,47657.0,37.9786,37.9997,37.9293,37.9856,47657.0
2017-03-09 13:45:00,53.96,53.97,53.78,53.92,75983.0,37.9856,37.9927,37.8589,37.9575,75983.0
2017-03-09 13:50:00,53.92,54.19,53.91,54.1,206852.0,37.9575,38.1475,37.9504,38.0842,206852.0
2017-03-09 13:55:00,54.12,54.18,54.02,54.12,40866.0,38.0983,38.1405,38.0279,38.0983,40866.0
2017-03-09 14:00:00,54.13,54.26,54.1,54.18,52183.0,38.1053,38.1968,38.0842,38.1405,52183.0
2017-03-09 14:05:00,54.21,54.33,54.19,54.28,11753.0,38.1616,38.2461,38.1475,38.2109,11753.0
2017-03-09 14:10:00,54.28,54.28,54.12,54.12,37074.0,38.2109,38.2109,38.0983,38.0983,37074.0
2017-03-09 14:15:00,54.12,54.26,54.12,54.23,27741.0,38.0983,38.1968,38.0983,38.1757,27741.0
2017-03-09 14:20:00,54.24,54.26,54.21,54.23,32393.0,38.1827,38.1968,38.1616,38.1757,32393.0
2017-03-09 14:25:00,54.22,54.26,54.2,54.23,28167.0,38.1687,38.1968,38.1546,38.1757,28167.0
2017-03-09 14:30:00,54.22,54.29,54.22,54.24,21398.0,38.1687,38.2179,38.1687,38.1827,21398.0
2017-03-09 14:35:00,54.24,54.26,54.21,54.25,29283.0,38.1827,38.1968,38.1616,38.1898,29283.0
2017-03-09 14:40:00,54.22,54.23,54.14,54.18,31833.0,38.1687,38.1757,38.1123,38.1405,31833.0
2017-03-09 14:45:00,54.19,54.22,54.1,54.2,57021.0,38.1475,38.1687,38.0842,38.1546,57021.0
2017-03-09 14:50:00,54.2,54.26,54.19,54.21,23119.0,38.1546,38.1968,38.1475,38.1616,23119.0
2017-03-09 14:55:00,54.21,54.25,54.2,54.24,17886.0,38.1616,38.1898,38.1546,38.1827,17886.0
2017-03-09 15:00:00,54.25,54.56,54.24,54.48,46290.0,38.1898,38.408,38.1827,38.3517,46290.0
2017-03-09 15:05:00,54.48,54.67,54.44,54.66,41460.0,38.3517,38.4854,38.3235,38.4784,41460.0
2017-03-09 15:10:00,54.65,54.93,54.65,54.91,42742.0,38.4714,38.6685,38.4714,38.6544,42742.0
2017-03-09 15:15:00,54.9,55.09,54.86,55.07,78132.0,38.6473,38.7811,38.6192,38.767,78132.0
2017-03-09 15:20:00,55.06,55.16,55.02,55.09,48003.0,38.76,38.8304,38.7318,38.7811,48003.0
2017-03-09 15:25:00,55.1,55.34,55.1,55.34,43787.0,38.7881,38.9571,38.7881,38.9571,43787.0
2017-03-09 15:30:00,55.33,55.5,55.33,55.43,102751.0,38.95,39.0697,38.95,39.0204,102751.0
2017-03-09 15:35:00,55.43,55.59,55.38,55.59,46231.0,39.0204,39.1331,38.9852,39.1331,46231.0
2017-03-09 15:40:00,55.6,55.65,55.54,55.63,53033.0,39.1401,39.1753,39.0979,39.1612,53033.0
2017-03-09 15:45:00,55.63,55.71,55.61,55.68,63295.0,39.1612,39.2176,39.1472,39.1964,63295.0
2017-03-09 15:50:00,55.68,55.69,55.48,55.52,85345.0,39.1964,39.2035,39.0556,39.0838,85345.0
2017-03-09 15:55:00,55.52,55.59,55.46,55.51,186278.0,39.0838,39.1331,39.0416,39.0768,186278.0
2017-03-10 09:30:00,55.81,56.01,55.75,55.89,39548.0,39.2879,39.4287,39.2457,39.3443,39548.0
2017-03-10 09:35:00,55.84,55.92,55.74,55.74,16898.0,39.3091,39.3654,39.2387,39.2387,16898.0
2017-03-10 09:40:00,55.68,55.72,55.37,55.38,15100.0,39.1964,39.2246,38.9782,38.9852,15100.0
2017-03-10 09:45:00,55.33,55.55,55.32,55.55,7808.0,38.95,39.1049,38.943,39.1049,7808.0
2017-03-10 09:50:00,55.48,55.78,55.43,55.75,15004.0,39.0556,39.2668,39.0204,39.2457,15004.0
2017-03-10 09:55:00,55.79,55.95,55.68,55.91,6541.0,39.2739,39.3865,39.1964,39.3583,6541.0
2017-03-10 10:00:00,55.93,55.97,55.79,55.93,13980.0,39.3724,39.4006,39.2739,39.3724,13980.0
2017-03-10 10:05:00,55.96,55.96,55.73,55.76,30831.0,39.3935,39.3935,39.2316,39.2528,30831.0
2017-03-10 10:10:00,55.77,55.8,55.41,55.46,32659.0,39.2598,39.2809,39.0064,39.0416,32659.0
2017-03-10 10:15:00,55.46,55.63,55.46,55.58,25155.0,39.0416,39.1612,39.0416,39.126,25155.0
2017-03-10 10:20:00,55.58,55.64,55.46,55.47,19839.0,39.126,39.1683,39.0416,39.0486,19839.0
2017-03-10 10:25:00,55.48,55.48,55.18,55.26,31708.0,39.0556,39.0556,38.8445,38.9008,31708.0
2017-03-10 10:30:00,55.25,55.5,55.22,55.36,23128.0,38.8937,39.0697,38.8726,38.9712,23128.0
2017-03-10 10:35:00,55.37,55.56,55.34,55.51,17180.0,38.9782,39.112,38.9571,39.0768,17180.0
2017-03-10 10:40:00,55.52,55.54,55.43,55.51,20738.0,39.0838,39.0979,39.0204,39.0768,20738.0
2017-03-10 10:45:00,55.52,55.63,55.48,55.59,39310.0,39.0838,39.1612,39.0556,39.1331,39310.0
2017-03-10 10:50:00,55.59,55.73,55.59,55.65,18259.0,39.1331,39.2316,39.1331,39.1753,18259.0
2017-03-10 10:55:00,55.64,55.66,55.41,55.41,21231.0,39.1683,39.1824,39.0064,39.0064,21231.0
2017-03-10 11:00:00,55.4,55.46,55.18,55.27,43349.0,38.9993,39.0416,38.8445,38.9078,43349.0
2017-03-10 11:05:00,55.29,55.41,55.27,55.4,16350.0,38.9219,39.0064,38.9078,38.9993,16350.0
2017-03-10 11:10:00,55.39,55.39,55.18,55.22,18253.0,38.9923,38.9923,38.8445,38.8726,18253.0
2017-03-10 11:15:00,55.23,55.46,55.22,55.46,22776.0,38.8797,39.0416,38.8726,39.0416,22776.0
2017-03-10 11:20:00,55.46,55.61,55.45,55.61,15702.0,39.0416,39.1472,39.0345,39.1472,15702.0
2017-03-10 11:25:00,55.61,55.66,55.53,55.53,17946.0,39.1472,39.1824,39.0908,39.0908,17946.0
2017-03-10 11:30:00,55.54,55.6,55.52,55.58,46692.0,39.0979,39.1401,39.0838,39.126,46692.0
2017-03-10 11:35:00,55.57,55.58,55.32,55.39,20148.0,39.119,39.126,38.943,38.9923,20148.0
2017-03-10 11:40:00,55.39,55.39,55.27,55.36,15645.0,38.9923,38.9923,38.9078,38.9712,15645.0
2017-03-10 11:45:00,55.36,55.52,55.32,55.51,10199.0,38.9712,39.0838,38.943,39.0768,10199.0
2017-03-10 11:50:00,55.52,55.61,55.51,55.6,10081.0,39.0838,39.1472,39.0768,39.1401,10081.0
2017-03-10 11:55:00,55.62,55.74,55.58,55.63,24613.0,39.1542,39.2387,39.126,39.1612,24613.0
2017-03-10 12:00:00,55.6,55.65,55.43,55.44,10495.0,39.1401,39.1753,39.0204,39.0275,10495.0
2017-03-10 12:05:00,55.43,55.65,55.43,55.58,8300.0,39.0204,39.1753,39.0204,39.126,8300.0
2017-03-10 12:10:00,55.58,55.59,55.51,55.53,9167.0,39.126,39.1331,39.0768,39.0908,9167.0
2017-03-10 12:15:00,55.51,55.64,55.49,55.64,24931.0,39.0768,39.1683,39.0627,39.1683,24931.0
2017-03-10 12:20:00,55.64,55.7,55.6,55.7,13124.0,39.1683,39.2105,39.1401,39.2105,13124.0
2017-03-10 12:25:00,55.71,55.75,55.67,55.72,12584.0,39.2176,39.2457,39.1894,39.2246,12584.0
2017-03-10 12:30:00,55.69,55.69,55.59,55.64,18353.0,39.2035,39.2035,39.1331,39.1683,18353.0
2017-03-10 12:35:00,55.62,55.62,55.54,55.59,15177.0,39.1542,39.1542,39.0979,39.1331,15177.0
2017-03-10 12:40:00,55.59,55.62,55.52,55.6,9920.0,39.1331,39.1542,39.0838,39.1401,9920.0
2017-03-10 12:45:00,55.6,55.69,55.56,55.58,16118.0,39.1401,39.2035,39.112,39.126,16118.0
2017-03-10 12:50:00,55.59,55.6,55.28,55.33,16335.0,39.1331,39.1401,38.9149,38.95,16335.0
2017-03-10 12:55:00,55.38,55.4,55.3,55.37,9745.0,38.9852,38.9993,38.9289,38.9782,9745.0
2017-03-10 13:00:00,55.41,55.52,55.37,55.45,18424.0,39.0064,39.0838,38.9782,39.0345,18424.0
2017-03-10 13:05:00,55.42,55.42,55.26,55.32,11270.0,39.0134,39.0134,38.9008,38.943,11270.0
2017-03-10 13:10:00,55.35,55.44,55.33,55.41,9907.0,38.9641,39.0275,38.95,39.0064,9907.0
2017-03-10 13:15:00,55.44,55.5,55.41,55.43,14065.0,39.0275,39.0697,39.0064,39.0204,14065.0
2017-03-10 13:20:00,55.44,55.54,55.44,55.52,7929.0,39.0275,39.0979,39.0275,39.0838,7929.0
2017-03-10 13:25:00,55.54,55.65,55.54,55.57,6500.0,39.0979,39.1753,39.0979,39.119,6500.0
2017-03-10 13:30:00,55.58,55.63,55.49,55.49,10269.0,39.126,39.1612,39.0627,39.0627,10269.0
2017-03-10 13:35:00,55.47,55.55,55.45,55.5,13085.0,39.0486,39.1049,39.0345,39.0697,13085.0
2017-03-10 13:40:00,55.53,55.6,55.5,55.58,6243.0,39.0908,39.1401,39.0697,39.126,6243.0
2017-03-10 13:45:00,55.59,55.71,55.58,55.65,8715.0,39.1331,39.2176,39.126,39.1753,8715.0
2017-03-10 13:50:00,55.64,55.75,55.62,55.72,21575.0,39.1683,39.2457,39.1542,39.2246,21575.0
2017-03-10 13:55:00,55.7,55.83,55.7,55.82,50561.0,39.2105,39.302,39.2105,39.295,50561.0
2017-03-10 14:00:00,55.83,55.88,55.72,55.8,17441.0,39.302,39.3372,39.2246,39.2809,17441.0
2017-03-10 14:05:00,55.8,55.83,55.7,55.74,11662.0,39.2809,39.302,39.2105,39.2387,11662.0
2017-03-10 14:10:00,55.75,55.84,55.73,55.75,22541.0,39.2457,39.3091,39.2316,39.2457,22541.0
2017-03-10 14:15:00,55.77,55.85,55.76,55.82,15456.0,39.2598,39.3161,39.2528,39.295,15456.0
2017-03-10 14:20:00,55.81,55.84,55.74,55.77,16302.0,39.2879,39.3091,39.2387,39.2598,16302.0
2017-03-10 14:25:00,55.77,55.8,55.67,55.7,10650.0,39.2598,39.2809,39.1894,39.2105,10650.0
2017-03-10 14:30:00,55.7,55.79,55.68,55.79,11520.0,39.2105,39.2739,39.1964,39.2739,11520.0
2017-03-10 14:35:00,55.79,55.85,55.72,55.79,21289.0,39.2739,39.3161,39.2246,39.2739,21289.0
2017-03-10 14:40:00,55.79,55.81,55.73,55.78,22200.0,39.2739,39.2879,39.2316,39.2668,22200.0
2017-03-10 14:45:00,55.77,55.78,55.73,55.74,21347.0,39.2598,39.2668,39.2316,39.2387,21347.0
2017-03-10 14:50:00,55.75,55.76,55.71,55.75,11758.0,39.2457,39.2528,39.2176,39.2457,11758.0
2017-03-10 14:55:00,55.75,55.77,55.72,55.72,11204.0,39.2457,39.2598,39.2246,39.2246,11204.0
2017-03-10 15:00:00,55.72,55.77,55.67,55.69,21852.0,39.2246,39.2598,39.1894,39.2035,21852.0
2017-03-10 15:05:00,55.7,55.72,55.68,55.68,9825.0,39.2105,39.2246,39.1964,39.1964,9825.0
2017-03-10 15:10:00,55.69,55.73,55.68,55.73,16088.0,39.2035,39.2316,39.1964,39.2316,16088.0
2017-03-10 15:15:00,55.74,55.8,55.74,55.75,47557.0,39.2387,39.2809,39.2387,39.2457,47557.0
2017-03-10 15:20:00,55.75,55.78,55.69,55.76,15588.0,39.2457,39.2668,39.2035,39.2528,15588.0
2017-03-10 15:25:00,55.77,55.82,55.76,55.82,15074.0,39.2598,39.295,39.2528,39.295,15074.0
2017-03-10 15:30:00,55.83,55.83,55.77,55.78,25981.0,39.302,39.302,39.2598,39.2668,25981.0
2017-03-10 15:35:00,55.76,55.87,55.76,55.76,27556.0,39.2528,39.3302,39.2528,39.2528,27556.0
2017-03-10 15:40:00,55.77,55.77,55.67,55.68,31776.0,39.2598,39.2598,39.1894,39.1964,31776.0
2017-03-10 15:45:00,55.68,55.75,55.63,55.75,45104.0,39.1964,39.2457,39.1612,39.2457,45104.0
2017-03-10 15:50:00,55.74,55.75,55.73,55.75,66265.0,39.2387,39.2457,39.2316,39.2457,66265.0
2017-03-10 15:55:00,55.74,55.75,55.7,55.72,97916.0,39.2387,39.2457,39.2105,39.2246,97916.0
2017-03-13 09:30:00,56.15,57.14,56.15,56.8,46816.0,39.5273,40.2242,39.5273,39.9849,46816.0
2017-03-13 09:35:00,56.79,57.19,56.79,57.08,13600.0,39.9778,40.2594,39.9778,40.182,13600.0
2017-03-13 09:40:00,57.12,57.23,56.93,56.94,20598.0,40.2101,40.2876,40.0764,40.0834,20598.0
2017-03-13 09:45:00,56.96,57.11,56.95,57.05,13052.0,40.0975,40.2031,40.0905,40.1609,13052.0
2017-03-13 09:50:00,57.03,57.06,56.68,56.8,31140.0,40.1468,40.1679,39.9004,39.9849,31140.0
2017-03-13 09:55:00,56.8,56.93,56.75,56.84,15291.0,39.9849,40.0764,39.9497,40.013,15291.0
2017-03-13 10:00:00,56.82,56.9,56.69,56.89,50180.0,39.9989,40.0553,39.9074,40.0482,50180.0
2017-03-13 10:05:00,56.87,56.92,56.79,56.84,52118.0,40.0341,40.0693,39.9778,40.013,52118.0
2017-03-13 10:10:00,56.85,57.04,56.85,56.93,23687.0,40.0201,40.1538,40.0201,40.0764,23687.0
2017-03-13 10:15:00,56.93,57.1,56.91,57.05,28546.0,40.0764,40.1961,40.0623,40.1609,28546.0
2017-03-13 10:20:00,57.03,57.07,56.85,56.95,15554.0,40.1468,40.1749,40.0201,40.0905,15554.0
2017-03-13 10:25:00,56.96,57.05,56.91,56.93,14175.0,40.0975,40.1609,40.0623,40.0764,14175.0
2017-03-13 10:30:00,56.98,57.08,56.83,56.84,16235.0,40.1116,40.182,40.006,40.013,16235.0
2017-03-13 10:35:00,56.83,56.91,56.66,56.84,14791.0,40.006,40.0623,39.8863,40.013,14791.0
2017-03-13 10:40:00,56.79,56.84,56.68,56.72,8501.0,39.9778,40.013,39.9004,39.9286,8501.0
2017-03-13 10:45:00,56.72,56.78,56.64,56.68,6335.0,39.9286,39.9708,39.8722,39.9004,6335.0
2017-03-13 10:50:00,56.71,56.72,56.43,56.49,89980.0,39.9215,39.9286,39.7244,39.7666,89980.0
2017-03-13 10:55:00,56.47,56.47,56.34,56.42,22622.0,39.7526,39.7526,39.661,39.7174,22622.0
2017-03-13 11:00:00,56.4,56.54,56.36,56.54,39816.0,39.7033,39.8018,39.6751,39.8018,39816.0
2017-03-13 11:05:00,56.54,56.54,56.42,56.45,20662.0,39.8018,39.8018,39.7174,39.7385,20662.0
2017-03-13 11:10:00,56.44,56.48,56.29,56.44,43197.0,39.7314,39.7596,39.6258,39.7314,43197.0
2017-03-13 11:15:00,56.45,56.47,56.32,56.47,42972.0,39.7385,39.7526,39.647,39.7526,42972.0
2017-03-13 11:20:00,56.48,56.53,56.39,56.51,16530.0,39.7596,39.7948,39.6962,39.7807,16530.0
2017-03-13 11:25:00,56.51,56.53,56.41,56.43,9972.0,39.7807,39.7948,39.7103,39.7244,9972.0
2017-03-13 11:30:00,56.42,56.47,56.35,56.38,16227.0,39.7174,39.7526,39.6681,39.6892,16227.0
2017-03-13 11:35:00,56.39,56.44,56.34,56.44,13960.0,39.6962,39.7314,39.661,39.7314,13960.0
2017-03-13 11:40:00,56.41,56.45,56.34,56.39,12456.0,39.7103,39.7385,39.661,39.6962,12456.0
2017-03-13 11:45:00,56.4,56.52,56.38,56.46,11750.0,39.7033,39.7878,39.6892,39.7455,11750.0
2017-03-13 11:50:00,56.45,56.46,56.34,56.38,27068.0,39.7385,39.7455,39.661,39.6892,27068.0
2017-03-13 11:55:00,56.38,56.44,56.35,56.42,17668.0,39.6892,39.7314,39.6681,39.7174,17668.0
2017-03-13 12:00:00,56.41,56.47,56.38,56.43,9320.0,39.7103,39.7526,39.6892,39.7244,9320.0
2017-03-13 12:05:00,56.46,56.49,56.36,56.37,19079.0,39.7455,39.7666,39.6751,39.6822,19079.0
2017-03-13 12:10:00,56.32,56.45,56.32,56.44,11362.0,39.647,39.7385,39.647,39.7314,11362.0
2017-03-13 12:15:00,56.46,56.49,56.35,56.41,6830.0,39.7455,39.7666,39.6681,39.7103,6830.0
2017-03-13 12:20:00,56.42,56.53,56.39,56.39,10754.0,39.7174,39.7948,39.6962,39.6962,10754.0
2017-03-13 12:25:00,56.44,56.54,56.44,56.49,11141.0,39.7314,39.8018,39.7314,39.7666,11141.0
2017-03-13 12:30:00,56.51,56.52,56.48,56.48,5726.0,39.7807,39.7878,39.7596,39.7596,5726.0
2017-03-13 12:35:00,56.49,56.55,56.46,56.55,7155.0,39.7666,39.8089,39.7455,39.8089,7155.0
2017-03-13 12:40:00,56.56,56.67,56.49,56.67,4262.0,39.8159,39.8934,39.7666,39.8934,4262.0
2017-03-13 12:45:00,56.7,56.73,56.63,56.68,7156.0,39.9145,39.9356,39.8652,39.9004,7156.0
2017-03-13 12:50:00,56.67,56.7,56.59,56.59,5950.0,39.8934,39.9145,39.837,39.837,5950.0
2017-03-13 12:55:00,56.57,56.67,56.57,56.67,5100.0,39.823,39.8934,39.823,39.8934,5100.0
2017-03-13 13:00:00,56.65,56.68,56.6,56.63,6336.0,39.8793,39.9004,39.8441,39.8652,6336.0
2017-03-13 13:05:00,56.62,56.64,56.5,56.51,8125.0,39.8582,39.8722,39.7737,39.7807,8125.0
2017-03-13 13:10:00,56.53,56.55,56.46,56.54,5322.0,39.7948,39.8089,39.7455,39.8018,5322.0
2017-03-13 13:15:00,56.53,56.56,56.48,56.49,6188.0,39.7948,39.8159,39.7596,39.7666,6188.0
2017-03-13 13:20:00,56.48,56.53,56.48,56.53,6603.0,39.7596,39.7948,39.7596,39.7948,6603.0
2017-03-13 13:25:00,56.52,56.52,56.44,56.47,6300.0,39.7878,39.7878,39.7314,39.7526,6300.0
2017-03-13 13:30:00,56.47,56.51,56.43,56.48,5609.0,39.7526,39.7807,39.7244,39.7596,5609.0
2017-03-13 13:35:00,56.49,56.5,56.46,56.5,4610.0,39.7666,39.7737,39.7455,39.7737,4610.0
2017-03-13 13:40:00,56.5,56.53,56.43,56.46,7780.0,39.7737,39.7948,39.7244,39.7455,7780.0
2017-03-13 13:45:00,56.49,56.54,56.45,56.46,5329.0,39.7666,39.8018,39.7385,39.7455,5329.0
2017-03-13 13:50:00,56.44,56.54,56.44,56.47,8109.0,39.7314,39.8018,39.7314,39.7526,8109.0
2017-03-13 13:55:00,56.46,56.47,56.41,56.42,5706.0,39.7455,39.7526,39.7103,39.7174,5706.0
2017-03-13 14:00:00,56.43,56.47,56.37,56.44,17000.0,39.7244,39.7526,39.6822,39.7314,17000.0
2017-03-13 14:05:00,56.45,56.47,56.26,56.35,15594.0,39.7385,39.7526,39.6047,39.6681,15594.0
2017-03-13 14:10:00,56.32,56.35,56.26,56.28,5600.0,39.647,39.6681,39.6047,39.6188,5600.0
2017-03-13 14:15:00,56.29,56.38,56.28,56.34,8477.0,39.6258,39.6892,39.6188,39.661,8477.0
2017-03-13 14:20:00,56.33,56.38,56.29,56.35,8854.0,39.654,39.6892,39.6258,39.6681,8854.0
2017-03-13 14:25:00,56.35,56.47,56.33,56.39,8491.0,39.6681,39.7526,39.654,39.6962,8491.0
2017-03-13 14:30:00,56.39,56.42,56.34,56.37,15544.0,39.6962,39.7174,39.661,39.6822,15544.0
2017-03-13 14:35:00,56.4,56.43,56.25,56.26,12961.0,39.7033,39.7244,39.5977,39.6047,12961.0
2017-03-13 14:40:00,56.25,56.29,56.24,56.24,8679.0,39.5977,39.6258,39.5907,39.5907,8679.0
2017-03-13 14:45:00,56.25,56.28,56.2,56.23,9468.0,39.5977,39.6188,39.5625,39.5836,9468.0
2017-03-13 14:50:00,56.25,56.27,56.19,56.24,7963.0,39.5977,39.6118,39.5555,39.5907,7963.0
2017-03-13 14:55:00,56.24,56.29,56.2,56.24,10269.0,39.5907,39.6258,39.5625,39.5907,10269.0
2017-03-13 15:00:00,56.24,56.28,56.2,56.25,8342.0,39.5907,39.6188,39.5625,39.5977,8342.0
2017-03-13 15:05:00,56.26,56.28,56.19,56.25,12407.0,39.6047,39.6188,39.5555,39.5977,12407.0
2017-03-13 15:10:00,56.28,56.31,56.26,56.28,8611.0,39.6188,39.6399,39.6047,39.6188,8611.0
2017-03-13 15:15:00,56.3,56.33,56.25,56.26,9808.0,39.6329,39.654,39.5977,39.6047,9808.0
2017-03-13 15:20:00,56.27,56.31,56.23,56.31,14296.0,39.6118,39.6399,39.5836,39.6399,14296.0
2017-03-13 15:25:00,56.28,56.32,56.25,56.31,14633.0,39.6188,39.647,39.5977,39.6399,14633.0
2017-03-13 15:30:00,56.3,56.37,56.26,56.37,19937.0,39.6329,39.6822,39.6047,39.6822,19937.0
2017-03-13 15:35:00,56.35,56.42,56.33,56.36,13061.0,39.6681,39.7174,39.654,39.6751,13061.0
2017-03-13 15:40:00,56.36,56.38,56.3,56.38,16824.0,39.6751,39.6892,39.6329,39.6892,16824.0
2017-03-13 15:45:00,56.38,56.47,56.37,56.45,48190.0,39.6892,39.7526,39.6822,39.7385,48190.0
2017-03-13 15:50:00,56.44,56.5,56.4,56.48,60842.0,39.7314,39.7737,39.7033,39.7596,60842.0
2017-03-13 15:55:00,56.49,56.55,56.46,56.5,60150.0,39.7666,39.8089,39.7455,39.7737,60150.0
2017-03-14 09:30:00,55.54,55.74,55.11,55.11,25382.0,39.0979,39.2387,38.7952,38.7952,25382.0
2017-03-14 09:35:00,55.17,55.17,54.85,54.95,11782.0,38.8374,38.8374,38.6121,38.6825,11782.0
2017-03-14 09:40:00,54.95,55.03,54.79,54.9,9268.0,38.6825,38.7389,38.5699,38.6473,9268.0
2017-03-14 09:45:00,54.82,54.88,54.68,54.72,13973.0,38.591,38.6333,38.4925,38.5206,13973.0
2017-03-14 09:50:00,54.7,54.7,54.3,54.36,29759.0,38.5066,38.5066,38.225,38.2672,29759.0
2017-03-14 09:55:00,54.35,54.36,53.94,54.01,29451.0,38.2602,38.2672,37.9715,38.0208,29451.0
2017-03-14 10:00:00,53.97,54.25,53.95,54.16,28540.0,37.9927,38.1898,37.9786,38.1264,28540.0
2017-03-14 10:05:00,54.12,54.4,54.11,54.32,16645.0,38.0983,38.2954,38.0912,38.2391,16645.0
2017-03-14 10:10:00,54.32,54.45,54.23,54.33,36079.0,38.2391,38.3306,38.1757,38.2461,36079.0
2017-03-14 10:15:00,54.31,54.31,54.02,54.03,11360.0,38.232,38.232,38.0279,38.0349,11360.0
2017-03-14 10:20:00,54.03,54.16,54.03,54.11,16081.0,38.0349,38.1264,38.0349,38.0912,16081.0
2017-03-14 10:25:00,54.12,54.29,54.11,54.27,12210.0,38.0983,38.2179,38.0912,38.2039,12210.0
2017-03-14 10:30:00,54.25,54.33,54.21,54.33,16953.0,38.1898,38.2461,38.1616,38.2461,16953.0
2017-03-14 10:35:00,54.33,54.36,54.24,54.34,23163.0,38.2461,38.2672,38.1827,38.2531,23163.0
2017-03-14 10:40:00,54.35,54.5,54.29,54.44,38013.0,38.2602,38.3658,38.2179,38.3235,38013.0
2017-03-14 10:45:00,54.43,54.5,54.24,54.25,51674.0,38.3165,38.3658,38.1827,38.1898,51674.0
2017-03-14 10:50:00,54.25,54.36,54.12,54.32,32959.0,38.1898,38.2672,38.0983,38.2391,32959.0
2017-03-14 10:55:00,54.33,54.54,54.33,54.51,16481.0,38.2461,38.3939,38.2461,38.3728,16481.0
2017-03-14 11:00:00,54.54,54.65,54.47,54.52,13075.0,38.3939,38.4714,38.3446,38.3798,13075.0
2017-03-14 11:05:00,54.52,54.52,54.38,54.46,12314.0,38.3798,38.3798,38.2813,38.3376,12314.0
2017-03-14 11:10:00,54.5,54.5,54.26,54.3,16574.0,38.3658,38.3658,38.1968,38.225,16574.0
2017-03-14 11:15:00,54.28,54.83,54.28,54.74,28000.0,38.2109,38.5981,38.2109,38.5347,28000.0
2017-03-14 11:20:00,54.82,55.02,54.7,54.97,34805.0,38.591,38.7318,38.5066,38.6966,34805.0
2017-03-14 11:25:00,54.97,55.04,54.89,55.0,35000.0,38.6966,38.7459,38.6403,38.7177,35000.0
2017-03-14 11:30:00,55.0,55.04,54.86,54.87,80947.0,38.7177,38.7459,38.6192,38.6262,80947.0
2017-03-14 11:35:00,54.86,54.94,54.71,54.73,16692.0,38.6192,38.6755,38.5136,38.5277,16692.0
2017-03-14 11:40:00,54.76,54.79,54.62,54.62,6411.0,38.5488,38.5699,38.4502,38.4502,6411.0
2017-03-14 11:45:00,54.65,54.82,54.63,54.73,19752.0,38.4714,38.591,38.4573,38.5277,19752.0
2017-03-14 11:50:00,54.75,54.81,54.62,54.64,9114.0,38.5418,38.584,38.4502,38.4643,9114.0
2017-03-14 11:55:00,54.62,54.7,54.56,54.67,19247.0,38.4502,38.5066,38.408,38.4854,19247.0
2017-03-14 12:00:00,54.66,54.77,54.59,54.64,48325.0,38.4784,38.5558,38.4291,38.4643,48325.0
2017-03-14 12:05:00,54.66,54.69,54.57,54.58,15531.0,38.4784,38.4995,38.415,38.4221,15531.0
2017-03-14 12:10:00,54.59,54.72,54.56,54.69,20480.0,38.4291,38.5206,38.408,38.4995,20480.0
2017-03-14 12:15:00,54.7,54.72,54.57,54.59,11400.0,38.5066,38.5206,38.415,38.4291,11400.0
2017-03-14 12:20:00,54.57,54.64,54.52,54.62,8425.0,38.415,38.4643,38.3798,38.4502,8425.0
2017-03-14 12:25:00,54.63,54.67,54.55,54.61,5537.0,38.4573,38.4854,38.401,38.4432,5537.0
2017-03-14 12:30:00,54.58,54.69,54.57,54.61,11252.0,38.4221,38.4995,38.415,38.4432,11252.0
2017-03-14 12:35:00,54.6,54.64,54.53,54.53,14682.0,38.4362,38.4643,38.3869,38.3869,14682.0
2017-03-14 12:40:00,54.55,54.67,54.53,54.67,9064.0,38.401,38.4854,38.3869,38.4854,9064.0
2017-03-14 12:45:00,54.67,54.71,54.64,54.7,11175.0,38.4854,38.5136,38.4643,38.5066,11175.0
2017-03-14 12:50:00,54.69,54.74,54.67,54.69,14208.0,38.4995,38.5347,38.4854,38.4995,14208.0
2017-03-14 12:55:00,54.67,54.73,54.67,54.73,12550.0,38.4854,38.5277,38.4854,38.5277,12550.0
2017-03-14 13:00:00,54.7,54.71,54.62,54.69,8600.0,38.5066,38.5136,38.4502,38.4995,8600.0
2017-03-14 13:05:00,54.69,54.7,54.62,54.65,11367.0,38.4995,38.5066,38.4502,38.4714,11367.0
2017-03-14 13:10:00,54.63,54.77,54.63,54.77,11883.0,38.4573,38.5558,38.4573,38.5558,11883.0
2017-03-14 13:15:00,54.77,54.82,54.71,54.77,8248.0,38.5558,38.591,38.5136,38.5558,8248.0
2017-03-14 13:20:00,54.76,54.8,54.71,54.75,11360.0,38.5488,38.577,38.5136,38.5418,11360.0
2017-03-14 13:25:00,54.75,54.87,54.71,54.84,8345.0,38.5418,38.6262,38.5136,38.6051,8345.0
2017-03-14 13:30:00,54.85,54.92,54.84,54.91,9429.0,38.6121,38.6614,38.6051,38.6544,9429.0
2017-03-14 13:35:00,54.91,54.93,54.76,54.8,13379.0,38.6544,38.6685,38.5488,38.577,13379.0
2017-03-14 13:40:00,54.78,54.82,54.67,54.7,25466.0,38.5629,38.591,38.4854,38.5066,25466.0
2017-03-14 13:45:00,54.71,54.83,54.69,54.79,14490.0,38.5136,38.5981,38.4995,38.5699,14490.0
2017-03-14 13:50:00,54.79,54.8,54.71,54.72,13203.0,38.5699,38.577,38.5136,38.5206,13203.0
2017-03-14 13:55:00,54.73,54.79,54.72,54.77,10532.0,38.5277,38.5699,38.5206,38.5558,10532.0
2017-03-14 14:00:00,54.77,54.77,54.7,54.7,6882.0,38.5558,38.5558,38.5066,38.5066,6882.0
2017-03-14 14:05:00,54.71,54.84,54.71,54.79,13080.0,38.5136,38.6051,38.5136,38.5699,13080.0
2017-03-14 14:10:00,54.78,54.78,54.71,54.75,6549.0,38.5629,38.5629,38.5136,38.5418,6549.0
2017-03-14 14:15:00,54.74,54.79,54.71,54.79,11351.0,38.5347,38.5699,38.5136,38.5699,11351.0
2017-03-14 14:20:00,54.77,54.81,54.69,54.77,16629.0,38.5558,38.584,38.4995,38.5558,16629.0
2017-03-14 14:25:00,54.77,54.81,54.75,54.77,3916.0,38.5558,38.584,38.5418,38.5558,3916.0
2017-03-14 14:30:00,54.78,54.8,54.73,54.77,10268.0,38.5629,38.577,38.5277,38.5558,10268.0
2017-03-14 14:35:00,54.78,54.79,54.72,54.72,7461.0,38.5629,38.5699,38.5206,38.5206,7461.0
2017-03-14 14:40:00,54.69,54.87,54.69,54.76,30523.0,38.4995,38.6262,38.4995,38.5488,30523.0
2017-03-14 14:45:00,54.76,54.79,54.68,54.75,20158.0,38.5488,38.5699,38.4925,38.5418,20158.0
2017-03-14 14:50:00,54.73,54.74,54.65,54.73,8832.0,38.5277,38.5347,38.4714,38.5277,8832.0
2017-03-14 14:55:00,54.73,54.77,54.7,54.76,5810.0,38.5277,38.5558,38.5066,38.5488,5810.0
2017-03-14 15:00:00,54.76,54.79,54.71,54.74,13910.0,38.5488,38.5699,38.5136,38.5347,13910.0
2017-03-14 15:05:00,54.75,54.77,54.68,54.7,10569.0,38.5418,38.5558,38.4925,38.5066,10569.0
2017-03-14 15:10:00,54.67,54.75,54.64,54.73,13140.0,38.4854,38.5418,38.4643,38.5277,13140.0
2017-03-14 15:15:00,54.74,54.78,54.7,54.77,20336.0,38.5347,38.5629,38.5066,38.5558,20336.0
2017-03-14 15:20:00,54.78,54.83,54.72,54.83,19799.0,38.5629,38.5981,38.5206,38.5981,19799.0
2017-03-14 15:25:00,54.83,54.99,54.83,54.99,11633.0,38.5981,38.7107,38.5981,38.7107,11633.0
2017-03-14 15:30:00,55.0,55.0,54.94,54.95,16909.0,38.7177,38.7177,38.6755,38.6825,16909.0
2017-03-14 15:35:00,54.96,55.05,54.95,55.0,25571.0,38.6896,38.7529,38.6825,38.7177,25571.0
2017-03-14 15:40:00,55.01,55.08,55.0,55.07,31189.0,38.7248,38.7741,38.7177,38.767,31189.0
2017-03-14 15:45:00,55.07,55.1,55.04,55.05,43181.0,38.767,38.7881,38.7459,38.7529,43181.0
2017-03-14 15:50:00,55.06,55.06,54.94,54.94,55625.0,38.76,38.76,38.6755,38.6755,55625.0
2017-03-14 15:55:00,54.94,54.98,54.9,54.97,70866.0,38.6755,38.7037,38.6473,38.6966,70866.0
2017-03-15 09:30:00,55.87,55.87,55.11,55.19,29288.0,39.3302,39.3302,38.7952,38.8515,29288.0
2017-03-15 09:35:00,55.2,55.2,54.9,54.9,11601.0,38.8585,38.8585,38.6473,38.6473,11601.0
2017-03-15 09:40:00,54.93,55.09,54.9,55.05,18543.0,38.6685,38.7811,38.6473,38.7529,18543.0
2017-03-15 09:45:00,55.0,55.15,54.92,55.15,20400.0,38.7177,38.8233,38.6614,38.8233,20400.0
2017-03-15 09:50:00,55.2,55.27,55.05,55.19,19833.0,38.8585,38.9078,38.7529,38.8515,19833.0
2017-03-15 09:55:00,55.18,55.25,55.15,55.19,29865.0,38.8445,38.8937,38.8233,38.8515,29865.0
2017-03-15 10:00:00,55.22,55.39,55.18,55.39,29368.0,38.8726,38.9923,38.8445,38.9923,29368.0
2017-03-15 10:05:00,55.39,55.73,55.35,55.7,32865.0,38.9923,39.2316,38.9641,39.2105,32865.0
2017-03-15 10:10:00,55.65,55.66,55.47,55.66,25896.0,39.1753,39.1824,39.0486,39.1824,25896.0
2017-03-15 10:15:00,55.65,55.7,55.53,55.55,21649.0,39.1753,39.2105,39.0908,39.1049,21649.0
2017-03-15 10:20:00,55.6,55.78,55.57,55.77,17590.0,39.1401,39.2668,39.119,39.2598,17590.0
2017-03-15 10:25:00,55.82,55.88,55.72,55.76,22746.0,39.295,39.3372,39.2246,39.2528,22746.0
2017-03-15 10:30:00,55.76,56.08,55.75,56.07,24864.0,39.2528,39.478,39.2457,39.471,24864.0
2017-03-15 10:35:00,56.07,56.22,56.06,56.19,10460.0,39.471,39.5766,39.4639,39.5555,10460.0
2017-03-15 10:40:00,56.16,56.16,56.02,56.1,11110.0,39.5343,39.5343,39.4358,39.4921,11110.0
2017-03-15 10:45:00,56.07,56.07,55.83,55.86,19600.0,39.471,39.471,39.302,39.3231,19600.0
2017-03-15 10:50:00,55.85,56.02,55.8,55.96,11771.0,39.3161,39.4358,39.2809,39.3935,11771.0
2017-03-15 10:55:00,55.96,56.11,55.95,56.04,16179.0,39.3935,39.4991,39.3865,39.4499,16179.0
2017-03-15 11:00:00,56.04,56.12,55.98,56.02,14034.0,39.4499,39.5062,39.4076,39.4358,14034.0
2017-03-15 11:05:00,56.01,56.25,55.97,56.21,33268.0,39.4287,39.5977,39.4006,39.5695,33268.0
2017-03-15 11:10:00,56.23,56.3,56.15,56.24,14218.0,39.5836,39.6329,39.5273,39.5907,14218.0
2017-03-15 11:15:00,56.27,56.39,56.21,56.39,30818.0,39.6118,39.6962,39.5695,39.6962,30818.0
2017-03-15 11:20:00,56.38,56.48,56.35,56.48,27141.0,39.6892,39.7596,39.6681,39.7596,27141.0
2017-03-15 11:25:00,56.47,56.53,56.4,56.48,18233.0,39.7526,39.7948,39.7033,39.7596,18233.0
2017-03-15 11:30:00,56.47,56.51,56.37,56.45,13754.0,39.7526,39.7807,39.6822,39.7385,13754.0
2017-03-15 11:35:00,56.44,56.55,56.32,56.53,16467.0,39.7314,39.8089,39.647,39.7948,16467.0
2017-03-15 11:40:00,56.56,56.62,56.5,56.59,8207.0,39.8159,39.8582,39.7737,39.837,8207.0
2017-03-15 11:45:00,56.59,56.6,56.26,56.26,8360.0,39.837,39.8441,39.6047,39.6047,8360.0
2017-03-15 11:50:00,56.24,56.43,56.24,56.43,5658.0,39.5907,39.7244,39.5907,39.7244,5658.0
2017-03-15 11:55:00,56.4,56.47,56.34,56.46,7876.0,39.7033,39.7526,39.661,39.7455,7876.0
2017-03-15 12:00:00,56.45,56.45,56.36,56.41,9543.0,39.7385,39.7385,39.6751,39.7103,9543.0
2017-03-15 12:05:00,56.41,56.42,56.33,56.38,4791.0,39.7103,39.7174,39.654,39.6892,4791.0
2017-03-15 12:10:00,56.37,56.43,56.36,56.39,6124.0,39.6822,39.7244,39.6751,39.6962,6124.0
2017-03-15 12:15:00,56.4,56.5,56.37,56.49,8817.0,39.7033,39.7737,39.6822,39.7666,8817.0
2017-03-15 12:20:00,56.51,56.62,56.47,56.61,6650.0,39.7807,39.8582,39.7526,39.8511,6650.0
2017-03-15 12:25:00,56.57,56.6,56.5,56.51,14513.0,39.823,39.8441,39.7737,39.7807,14513.0
2017-03-15 12:30:00,56.49,56.64,56.46,56.6,9661.0,39.7666,39.8722,39.7455,39.8441,9661.0
2017-03-15 12:35:00,56.65,56.71,56.6,56.68,5395.0,39.8793,39.9215,39.8441,39.9004,5395.0
2017-03-15 12:40:00,56.7,56.75,56.65,56.67,15575.0,39.9145,39.9497,39.8793,39.8934,15575.0
2017-03-15 12:45:00,56.66,56.66,56.53,56.61,8095.0,39.8863,39.8863,39.7948,39.8511,8095.0
2017-03-15 12:50:00,56.62,56.64,56.56,56.56,6446.0,39.8582,39.8722,39.8159,39.8159,6446.0
2017-03-15 12:55:00,56.55,56.55,56.44,56.48,9016.0,39.8089,39.8089,39.7314,39.7596,9016.0
2017-03-15 13:00:00,56.48,56.49,56.35,56.4,6276.0,39.7596,39.7666,39.6681,39.7033,6276.0
2017-03-15 13:05:00,56.4,56.43,56.37,56.4,8951.0,39.7033,39.7244,39.6822,39.7033,8951.0
2017-03-15 13:10:00,56.4,56.54,56.4,56.53,4830.0,39.7033,39.8018,39.7033,39.7948,4830.0
2017-03-15 13:15:00,56.53,56.53,56.42,56.42,7244.0,39.7948,39.7948,39.7174,39.7174,7244.0
2017-03-15 13:20:00,56.42,56.48,56.4,56.41,36305.0,39.7174,39.7596,39.7033,39.7103,36305.0
2017-03-15 13:25:00,56.39,56.47,56.39,56.45,7004.0,39.6962,39.7526,39.6962,39.7385,7004.0
2017-03-15 13:30:00,56.42,56.46,56.41,56.41,16200.0,39.7174,39.7455,39.7103,39.7103,16200.0
2017-03-15 13:35:00,56.39,56.46,56.36,56.46,6539.0,39.6962,39.7455,39.6751,39.7455,6539.0
2017-03-15 13:40:00,56.47,56.53,56.4,56.47,7564.0,39.7526,39.7948,39.7033,39.7526,7564.0
2017-03-15 13:45:00,56.47,56.48,56.4,56.46,4956.0,39.7526,39.7596,39.7033,39.7455,4956.0
2017-03-15 13:50:00,56.48,56.55,56.43,56.55,21681.0,39.7596,39.8089,39.7244,39.8089,21681.0
2017-03-15 13:55:00,56.54,56.54,56.21,56.21,6960.0,39.8018,39.8018,39.5695,39.5695,6960.0
2017-03-15 14:00:00,56.27,56.63,56.19,56.63,12343.0,39.6118,39.8652,39.5555,39.8652,12343.0
2017-03-15 14:05:00,56.6,56.71,56.52,56.52,12561.0,39.8441,39.9215,39.7878,39.7878,12561.0
2017-03-15 14:10:00,56.52,56.54,56.37,56.37,17923.0,39.7878,39.8018,39.6822,39.6822,17923.0
2017-03-15 14:15:00,56.41,56.42,56.33,56.35,10912.0,39.7103,39.7174,39.654,39.6681,10912.0
2017-03-15 14:20:00,56.36,56.63,56.36,56.62,12960.0,39.6751,39.8652,39.6751,39.8582,12960.0
2017-03-15 14:25:00,56.68,56.68,56.49,56.51,6769.0,39.9004,39.9004,39.7666,39.7807,6769.0
2017-03-15 14:30:00,56.53,56.59,56.48,56.59,5477.0,39.7948,39.837,39.7596,39.837,5477.0
2017-03-15 14:35:00,56.6,56.61,56.46,56.52,33073.0,39.8441,39.8511,39.7455,39.7878,33073.0
2017-03-15 14:40:00,56.5,56.6,56.48,56.6,25738.0,39.7737,39.8441,39.7596,39.8441,25738.0
2017-03-15 14:45:00,56.6,56.91,56.6,56.87,20341.0,39.8441,40.0623,39.8441,40.0341,20341.0
2017-03-15 14:50:00,56.87,56.99,56.83,56.94,19045.0,40.0341,40.1186,40.006,40.0834,19045.0
2017-03-15 14:55:00,56.9,56.94,56.85,56.92,26105.0,40.0553,40.0834,40.0201,40.0693,26105.0
2017-03-15 15:00:00,56.93,56.99,56.84,56.84,13939.0,40.0764,40.1186,40.013,40.013,13939.0
2017-03-15 15:05:00,56.85,56.9,56.74,56.74,17611.0,40.0201,40.0553,39.9426,39.9426,17611.0
2017-03-15 15:10:00,56.76,56.84,56.74,56.84,14937.0,39.9567,40.013,39.9426,40.013,14937.0
2017-03-15 15:15:00,56.84,56.86,56.81,56.84,13003.0,40.013,40.0271,39.9919,40.013,13003.0
2017-03-15 15:20:00,56.84,56.84,56.71,56.76,12245.0,40.013,40.013,39.9215,39.9567,12245.0
2017-03-15 15:25:00,56.76,56.78,56.71,56.77,14412.0,39.9567,39.9708,39.9215,39.9637,14412.0
2017-03-15 15:30:00,56.78,56.87,56.74,56.85,21091.0,39.9708,40.0341,39.9426,40.0201,21091.0
2017-03-15 15:35:00,56.84,56.96,56.84,56.96,23292.0,40.013,40.0975,40.013,40.0975,23292.0
2017-03-15 15:40:00,56.96,57.0,56.89,56.9,21732.0,40.0975,40.1257,40.0482,40.0553,21732.0
2017-03-15 15:45:00,56.9,56.9,56.77,56.83,26523.0,40.0553,40.0553,39.9637,40.006,26523.0
2017-03-15 15:50:00,56.82,56.92,56.81,56.92,37685.0,39.9989,40.0693,39.9919,40.0693,37685.0
2017-03-15 15:55:00,56.92,56.92,56.79,56.86,60909.0,40.0693,40.0693,39.9778,40.0271,60909.0
2017-03-16 09:30:00,57.23,57.24,56.72,56.8,20908.0,40.2876,40.2946,39.9286,39.9849,20908.0
2017-03-16 09:35:00,56.82,56.88,56.39,56.65,8944.0,39.9989,40.0412,39.6962,39.8793,8944.0
2017-03-16 09:40:00,56.65,56.65,56.16,56.16,11147.0,39.8793,39.8793,39.5343,39.5343,11147.0
2017-03-16 09:45:00,56.1,56.2,55.82,55.82,15740.0,39.4921,39.5625,39.295,39.295,15740.0
2017-03-16 09:50:00,55.84,56.34,55.84,56.25,38504.0,39.3091,39.661,39.3091,39.5977,38504.0
2017-03-16 09:55:00,56.27,56.5,56.18,56.49,15965.0,39.6118,39.7737,39.5484,39.7666,15965.0
2017-03-16 10:00:00,56.47,56.54,56.4,56.5,21041.0,39.7526,39.8018,39.7033,39.7737,21041.0
2017-03-16 10:05:00,56.48,56.61,56.44,56.45,9708.0,39.7596,39.8511,39.7314,39.7385,9708.0
2017-03-16 10:10:00,56.45,56.45,56.2,56.24,10519.0,39.7385,39.7385,39.5625,39.5907,10519.0
2017-03-16 10:15:00,56.27,56.27,56.1,56.15,17177.0,39.6118,39.6118,39.4921,39.5273,17177.0
2017-03-16 10:20:00,56.16,56.31,56.11,56.27,17358.0,39.5343,39.6399,39.4991,39.6118,17358.0
2017-03-16 10:25:00,56.27,56.4,56.25,56.4,8533.0,39.6118,39.7033,39.5977,39.7033,8533.0
2017-03-16 10:30:00,56.41,56.48,56.28,56.37,11208.0,39.7103,39.7596,39.6188,39.6822,11208.0
2017-03-16 10:35:00,56.39,56.47,56.28,56.28,10086.0,39.6962,39.7526,39.6188,39.6188,10086.0
2017-03-16 10:40:00,56.28,56.59,56.28,56.44,38636.0,39.6188,39.837,39.6188,39.7314,38636.0
2017-03-16 10:45:00,56.46,56.61,56.44,56.54,21182.0,39.7455,39.8511,39.7314,39.8018,21182.0
2017-03-16 10:50:00,56.54,56.56,56.42,56.47,25738.0,39.8018,39.8159,39.7174,39.7526,25738.0
2017-03-16 10:55:00,56.47,56.5,56.37,56.42,21633.0,39.7526,39.7737,39.6822,39.7174,21633.0
2017-03-16 11:00:00,56.42,56.45,56.31,56.32,12702.0,39.7174,39.7385,39.6399,39.647,12702.0
2017-03-16 11:05:00,56.29,56.36,56.25,56.34,13373.0,39.6258,39.6751,39.5977,39.661,13373.0
2017-03-16 11:10:00,56.35,56.52,56.34,56.46,14962.0,39.6681,39.7878,39.661,39.7455,14962.0
2017-03-16 11:15:00,56.46,56.56,56.4,56.4,13406.0,39.7455,39.8159,39.7033,39.7033,13406.0
2017-03-16 11:20:00,56.39,56.43,56.28,56.28,11945.0,39.6962,39.7244,39.6188,39.6188,11945.0
2017-03-16 11:25:00,56.28,56.4,56.22,56.23,12524.0,39.6188,39.7033,39.5766,39.5836,12524.0
2017-03-16 11:30:00,56.25,56.32,56.2,56.2,12719.0,39.5977,39.647,39.5625,39.5625,12719.0
2017-03-16 11:35:00,56.2,56.26,56.14,56.14,25346.0,39.5625,39.6047,39.5203,39.5203,25346.0
2017-03-16 11:40:00,56.13,56.35,56.13,56.31,26001.0,39.5132,39.6681,39.5132,39.6399,26001.0
2017-03-16 11:45:00,56.29,56.42,56.29,56.37,8867.0,39.6258,39.7174,39.6258,39.6822,8867.0
2017-03-16 11:50:00,56.38,56.4,56.28,56.28,10518.0,39.6892,39.7033,39.6188,39.6188,10518.0
2017-03-16 11:55:00,56.31,56.42,56.29,56.4,10865.0,39.6399,39.7174,39.6258,39.7033,10865.0
2017-03-16 12:00:00,56.4,56.43,56.32,56.32,26051.0,39.7033,39.7244,39.647,39.647,26051.0
2017-03-16 12:05:00,56.31,56.35,56.26,56.32,7884.0,39.6399,39.6681,39.6047,39.647,7884.0
2017-03-16 12:10:00,56.35,56.45,56.32,56.39,10488.0,39.6681,39.7385,39.647,39.6962,10488.0
2017-03-16 12:15:00,56.4,56.56,56.39,56.56,4819.0,39.7033,39.8159,39.6962,39.8159,4819.0
2017-03-16 12:20:00,56.56,56.56,56.46,56.55,4149.0,39.8159,39.8159,39.7455,39.8089,4149.0
2017-03-16 12:25:00,56.6,56.68,56.58,56.58,3347.0,39.8441,39.9004,39.83,39.83,3347.0
2017-03-16 12:30:00,56.56,56.62,56.53,56.62,12134.0,39.8159,39.8582,39.7948,39.8582,12134.0
2017-03-16 12:35:00,56.64,56.69,56.57,56.57,8144.0,39.8722,39.9074,39.823,39.823,8144.0
2017-03-16 12:40:00,56.58,56.73,56.58,56.7,4253.0,39.83,39.9356,39.83,39.9145,4253.0
2017-03-16 12:45:00,56.69,56.77,56.68,56.7,5549.0,39.9074,39.9637,39.9004,39.9145,5549.0
2017-03-16 12:50:00,56.66,56.68,56.61,56.63,9532.0,39.8863,39.9004,39.8511,39.8652,9532.0
2017-03-16 12:55:00,56.66,56.71,56.63,56.7,6211.0,39.8863,39.9215,39.8652,39.9145,6211.0
2017-03-16 13:00:00,56.67,56.67,56.59,56.63,4911.0,39.8934,39.8934,39.837,39.8652,4911.0
2017-03-16 13:05:00,56.65,56.67,56.59,56.59,4725.0,39.8793,39.8934,39.837,39.837,4725.0
2017-03-16 13:10:00,56.61,56.69,56.59,56.69,10371.0,39.8511,39.9074,39.837,39.9074,10371.0
2017-03-16 13:15:00,56.69,56.71,56.66,56.66,5869.0,39.9074,39.9215,39.8863,39.8863,5869.0
2017-03-16 13:20:00,56.66,56.69,56.61,56.66,4156.0,39.8863,39.9074,39.8511,39.8863,4156.0
2017-03-16 13:25:00,56.67,56.67,56.61,56.62,6210.0,39.8934,39.8934,39.8511,39.8582,6210.0
2017-03-16 13:30:00,56.63,56.72,56.6,56.71,5110.0,39.8652,39.9286,39.8441,39.9215,5110.0
2017-03-16 13:35:00,56.72,56.72,56.64,56.69,4600.0,39.9286,39.9286,39.8722,39.9074,4600.0
2017-03-16 13:40:00,56.7,56.87,56.67,56.84,15575.0,39.9145,40.0341,39.8934,40.013,15575.0
2017-03-16 13:45:00,56.9,57.0,56.85,56.96,12001.0,40.0553,40.1257,40.0201,40.0975,12001.0
2017-03-16 13:50:00,56.97,57.01,56.91,56.92,12524.0,40.1045,40.1327,40.0623,40.0693,12524.0
2017-03-16 13:55:00,56.92,56.94,56.81,56.84,8586.0,40.0693,40.0834,39.9919,40.013,8586.0
2017-03-16 14:00:00,56.85,56.92,56.84,56.87,7423.0,40.0201,40.0693,40.013,40.0341,7423.0
2017-03-16 14:05:00,56.9,56.96,56.89,56.96,7413.0,40.0553,40.0975,40.0482,40.0975,7413.0
2017-03-16 14:10:00,56.96,57.04,56.96,57.0,6327.0,40.0975,40.1538,40.0975,40.1257,6327.0
2017-03-16 14:15:00,56.98,57.01,56.92,56.92,8494.0,40.1116,40.1327,40.0693,40.0693,8494.0
2017-03-16 14:20:00,56.93,56.94,56.85,56.85,12373.0,40.0764,40.0834,40.0201,40.0201,12373.0
2017-03-16 14:25:00,56.87,56.92,56.85,56.85,9943.0,40.0341,40.0693,40.0201,40.0201,9943.0
2017-03-16 14:30:00,56.85,56.92,56.85,56.87,5034.0,40.0201,40.0693,40.0201,40.0341,5034.0
2017-03-16 14:35:00,56.87,56.89,56.77,56.77,14266.0,40.0341,40.0482,39.9637,39.9637,14266.0
2017-03-16 14:40:00,56.77,56.79,56.74,56.76,11252.0,39.9637,39.9778,39.9426,39.9567,11252.0
2017-03-16 14:45:00,56.75,56.79,56.71,56.76,11085.0,39.9497,39.9778,39.9215,39.9567,11085.0
2017-03-16 14:50:00,56.75,56.78,56.73,56.77,8199.0,39.9497,39.9708,39.9356,39.9637,8199.0
2017-03-16 14:55:00,56.75,56.81,56.72,56.74,5944.0,39.9497,39.9919,39.9286,39.9426,5944.0
2017-03-16 15:00:00,56.73,56.75,56.68,56.69,7393.0,39.9356,39.9497,39.9004,39.9074,7393.0
2017-03-16 15:05:00,56.71,56.73,56.69,56.69,7971.0,39.9215,39.9356,39.9074,39.9074,7971.0
2017-03-16 15:10:00,56.7,56.74,56.69,56.72,9166.0,39.9145,39.9426,39.9074,39.9286,9166.0
2017-03-16 15:15:00,56.72,56.76,56.68,56.69,24478.0,39.9286,39.9567,39.9004,39.9074,24478.0
2017-03-16 15:20:00,56.69,56.76,56.67,56.72,13903.0,39.9074,39.9567,39.8934,39.9286,13903.0
2017-03-16 15:25:00,56.72,56.74,56.68,56.74,12097.0,39.9286,39.9426,39.9004,39.9426,12097.0
2017-03-16 15:30:00,56.73,56.75,56.7,56.73,18653.0,39.9356,39.9497,39.9145,39.9356,18653.0
2017-03-16 15:35:00,56.72,56.78,56.72,56.77,43328.0,39.9286,39.9708,39.9286,39.9637,43328.0
2017-03-16 15:40:00,56.77,56.82,56.76,56.82,17192.0,39.9637,39.9989,39.9567,39.9989,17192.0
2017-03-16 15:45:00,56.82,56.82,56.74,56.74,26955.0,39.9989,39.9989,39.9426,39.9426,26955.0
2017-03-16 15:50:00,56.74,56.76,56.68,56.76,37120.0,39.9426,39.9567,39.9004,39.9567,37120.0
2017-03-16 15:55:00,56.75,56.81,56.74,56.78,50212.0,39.9497,39.9919,39.9426,39.9708,50212.0
2017-03-17 09:30:00,56.81,57.01,56.77,56.77,23301.0,39.9919,40.1327,39.9637,39.9637,23301.0
2017-03-17 09:35:00,56.81,57.02,56.69,57.02,9022.0,39.9919,40.1397,39.9074,40.1397,9022.0
2017-03-17 09:40:00,57.02,57.12,57.01,57.03,10794.0,40.1397,40.2101,40.1327,40.1468,10794.0
2017-03-17 09:45:00,57.05,57.1,56.98,56.98,4403.0,40.1609,40.1961,40.1116,40.1116,4403.0
2017-03-17 09:50:00,56.99,57.0,56.93,56.98,12563.0,40.1186,40.1257,40.0764,40.1116,12563.0
2017-03-17 09:55:00,56.99,57.04,56.97,57.01,8046.0,40.1186,40.1538,40.1045,40.1327,8046.0
2017-03-17 10:00:00,56.98,57.06,56.96,57.01,11311.0,40.1116,40.1679,40.0975,40.1327,11311.0
2017-03-17 10:05:00,56.98,57.01,56.96,56.98,5520.0,40.1116,40.1327,40.0975,40.1116,5520.0
2017-03-17 10:10:00,56.98,57.15,56.98,57.13,10476.0,40.1116,40.2313,40.1116,40.2172,10476.0
2017-03-17 10:15:00,57.13,57.25,57.11,57.23,13887.0,40.2172,40.3017,40.2031,40.2876,13887.0
2017-03-17 10:20:00,57.21,57.24,57.12,57.15,18819.0,40.2735,40.2946,40.2101,40.2313,18819.0
2017-03-17 10:25:00,57.15,57.24,57.07,57.07,22752.0,40.2313,40.2946,40.1749,40.1749,22752.0
2017-03-17 10:30:00,57.04,57.14,56.91,56.92,19377.0,40.1538,40.2242,40.0623,40.0693,19377.0
2017-03-17 10:35:00,56.93,56.93,56.75,56.77,7936.0,40.0764,40.0764,39.9497,39.9637,7936.0
2017-03-17 10:40:00,56.79,56.79,56.69,56.79,10849.0,39.9778,39.9778,39.9074,39.9778,10849.0
2017-03-17 10:45:00,56.79,56.8,56.73,56.79,10937.0,39.9778,39.9849,39.9356,39.9778,10937.0
2017-03-17 10:50:00,56.8,56.98,56.8,56.93,10792.0,39.9849,40.1116,39.9849,40.0764,10792.0
2017-03-17 10:55:00,56.95,57.05,56.93,56.97,13300.0,40.0905,40.1609,40.0764,40.1045,13300.0
2017-03-17 11:00:00,56.98,56.98,56.87,56.96,12104.0,40.1116,40.1116,40.0341,40.0975,12104.0
2017-03-17 11:05:00,56.92,56.94,56.86,56.9,7536.0,40.0693,40.0834,40.0271,40.0553,7536.0
2017-03-17 11:10:00,56.88,56.91,56.85,56.9,3600.0,40.0412,40.0623,40.0201,40.0553,3600.0
2017-03-17 11:15:00,56.9,57.0,56.89,56.92,12399.0,40.0553,40.1257,40.0482,40.0693,12399.0
2017-03-17 11:20:00,56.92,56.94,56.9,56.93,6023.0,40.0693,40.0834,40.0553,40.0764,6023.0
2017-03-17 11:25:00,56.92,56.94,56.87,56.89,6173.0,40.0693,40.0834,40.0341,40.0482,6173.0
2017-03-17 11:30:00,56.87,56.9,56.85,56.88,5501.0,40.0341,40.0553,40.0201,40.0412,5501.0
2017-03-17 11:35:00,56.88,56.88,56.77,56.78,7850.0,40.0412,40.0412,39.9637,39.9708,7850.0
2017-03-17 11:40:00,56.79,56.84,56.78,56.79,6259.0,39.9778,40.013,39.9708,39.9778,6259.0
2017-03-17 11:45:00,56.81,56.81,56.76,56.77,6433.0,39.9919,39.9919,39.9567,39.9637,6433.0
2017-03-17 11:50:00,56.77,56.82,56.77,56.77,10793.0,39.9637,39.9989,39.9637,39.9637,10793.0
2017-03-17 11:55:00,56.77,56.84,56.76,56.81,6099.0,39.9637,40.013,39.9567,39.9919,6099.0
2017-03-17 12:00:00,56.82,56.82,56.76,56.78,4681.0,39.9989,39.9989,39.9567,39.9708,4681.0
2017-03-17 12:05:00,56.79,56.83,56.78,56.8,4858.0,39.9778,40.006,39.9708,39.9849,4858.0
2017-03-17 12:10:00,56.8,56.81,56.78,56.8,9123.0,39.9849,39.9919,39.9708,39.9849,9123.0
2017-03-17 12:15:00,56.8,56.8,56.75,56.75,6684.0,39.9849,39.9849,39.9497,39.9497,6684.0
2017-03-17 12:20:00,56.75,56.83,56.73,56.76,10700.0,39.9497,40.006,39.9356,39.9567,10700.0
2017-03-17 12:25:00,56.77,56.8,56.77,56.77,3000.0,39.9637,39.9849,39.9637,39.9637,3000.0
2017-03-17 12:30:00,56.76,56.88,56.75,56.81,8384.0,39.9567,40.0412,39.9497,39.9919,8384.0
2017-03-17 12:35:00,56.81,56.85,56.78,56.81,4656.0,39.9919,40.0201,39.9708,39.9919,4656.0
2017-03-17 12:40:00,56.81,56.81,56.77,56.77,4700.0,39.9919,39.9919,39.9637,39.9637,4700.0
2017-03-17 12:45:00,56.79,56.81,56.72,56.72,4100.0,39.9778,39.9919,39.9286,39.9286,4100.0
2017-03-17 12:50:00,56.71,56.75,56.68,56.68,7587.0,39.9215,39.9497,39.9004,39.9004,7587.0
2017-03-17 12:55:00,56.67,56.68,56.67,56.68,1998.0,39.8934,39.9004,39.8934,39.9004,1998.0
2017-03-17 13:00:00,56.68,56.68,56.64,56.64,9945.0,39.9004,39.9004,39.8722,39.8722,9945.0
2017-03-17 13:05:00,56.66,56.66,56.61,56.61,12620.0,39.8863,39.8863,39.8511,39.8511,12620.0
2017-03-17 13:10:00,56.62,56.64,56.5,56.51,10722.0,39.8582,39.8722,39.7737,39.7807,10722.0
2017-03-17 13:15:00,56.51,56.55,56.5,56.53,3100.0,39.7807,39.8089,39.7737,39.7948,3100.0
2017-03-17 13:20:00,56.55,56.58,56.53,56.56,3697.0,39.8089,39.83,39.7948,39.8159,3697.0
2017-03-17 13:25:00,56.57,56.63,56.55,56.55,10688.0,39.823,39.8652,39.8089,39.8089,10688.0
2017-03-17 13:30:00,56.55,56.55,56.46,56.46,8297.0,39.8089,39.8089,39.7455,39.7455,8297.0
2017-03-17 13:35:00,56.46,56.46,56.41,56.43,8997.0,39.7455,39.7455,39.7103,39.7244,8997.0
2017-03-17 13:40:00,56.43,56.43,56.28,56.28,13148.0,39.7244,39.7244,39.6188,39.6188,13148.0
2017-03-17 13:45:00,56.29,56.29,56.22,56.25,9395.0,39.6258,39.6258,39.5766,39.5977,9395.0
2017-03-17 13:50:00,56.24,56.28,56.23,56.28,7943.0,39.5907,39.6188,39.5836,39.6188,7943.0
2017-03-17 13:55:00,56.26,56.26,56.22,56.24,10562.0,39.6047,39.6047,39.5766,39.5907,10562.0
2017-03-17 14:00:00,56.25,56.3,56.25,56.28,8326.0,39.5977,39.6329,39.5977,39.6188,8326.0
2017-03-17 14:05:00,56.28,56.29,56.25,56.26,8122.0,39.6188,39.6258,39.5977,39.6047,8122.0
2017-03-17 14:10:00,56.26,56.32,56.26,56.31,24622.0,39.6047,39.647,39.6047,39.6399,24622.0
2017-03-17 14:15:00,56.32,56.43,56.3,56.43,17150.0,39.647,39.7244,39.6329,39.7244,17150.0
2017-03-17 14:20:00,56.44,56.46,56.43,56.43,9702.0,39.7314,39.7455,39.7244,39.7244,9702.0
2017-03-17 14:25:00,56.43,56.44,56.35,56.36,7400.0,39.7244,39.7314,39.6681,39.6751,7400.0
2017-03-17 14:30:00,56.36,56.38,56.34,56.36,9107.0,39.6751,39.6892,39.661,39.6751,9107.0
2017-03-17 14:35:00,56.34,56.35,56.27,56.28,9495.0,39.661,39.6681,39.6118,39.6188,9495.0
2017-03-17 14:40:00,56.28,56.33,56.27,56.33,10525.0,39.6188,39.654,39.6118,39.654,10525.0
2017-03-17 14:45:00,56.33,56.43,56.32,56.34,43333.0,39.654,39.7244,39.647,39.661,43333.0
2017-03-17 14:50:00,56.33,56.35,56.29,56.32,16379.0,39.654,39.6681,39.6258,39.647,16379.0
2017-03-17 14:55:00,56.32,56.37,56.3,56.36,8712.0,39.647,39.6822,39.6329,39.6751,8712.0
2017-03-17 15:00:00,56.35,56.38,56.33,56.35,10105.0,39.6681,39.6892,39.654,39.6681,10105.0
2017-03-17 15:05:00,56.35,56.38,56.29,56.31,7345.0,39.6681,39.6892,39.6258,39.6399,7345.0
2017-03-17 15:10:00,56.32,56.32,56.27,56.27,11227.0,39.647,39.647,39.6118,39.6118,11227.0
2017-03-17 15:15:00,56.28,56.3,56.25,56.27,12695.0,39.6188,39.6329,39.5977,39.6118,12695.0
2017-03-17 15:20:00,56.26,56.31,56.25,56.31,17596.0,39.6047,39.6399,39.5977,39.6399,17596.0
2017-03-17 15:25:00,56.3,56.3,56.26,56.27,10642.0,39.6329,39.6329,39.6047,39.6118,10642.0
2017-03-17 15:30:00,56.27,56.31,56.2,56.2,44435.0,39.6118,39.6399,39.5625,39.5625,44435.0
2017-03-17 15:35:00,56.2,56.29,56.15,56.25,41256.0,39.5625,39.6258,39.5273,39.5977,41256.0
2017-03-17 15:40:00,56.26,56.35,56.26,56.28,29535.0,39.6047,39.6681,39.6047,39.6188,29535.0
2017-03-17 15:45:00,56.29,56.56,56.29,56.52,55297.0,39.6258,39.8159,39.6258,39.7878,55297.0
2017-03-17 15:50:00,56.5,56.55,56.49,56.52,32855.0,39.7737,39.8089,39.7666,39.7878,32855.0
2017-03-17 15:55:00,56.52,56.52,56.44,56.47,113293.0,39.7878,39.7878,39.7314,39.7526,113293.0
2017-03-20 09:30:00,55.95,56.06,55.59,55.73,17506.0,39.3865,39.4639,39.1331,39.2316,17506.0
2017-03-20 09:35:00,55.74,56.02,55.74,56.02,6768.0,39.2387,39.4358,39.2387,39.4358,6768.0
2017-03-20 09:40:00,55.99,56.12,55.86,55.95,10837.0,39.4147,39.5062,39.3231,39.3865,10837.0
2017-03-20 09:45:00,55.96,56.11,55.93,56.05,6459.0,39.3935,39.4991,39.3724,39.4569,6459.0
2017-03-20 09:50:00,56.1,56.18,56.02,56.09,5604.0,39.4921,39.5484,39.4358,39.4851,5604.0
2017-03-20 09:55:00,56.13,56.19,56.05,56.09,9232.0,39.5132,39.5555,39.4569,39.4851,9232.0
2017-03-20 10:00:00,56.13,56.38,56.13,56.37,7738.0,39.5132,39.6892,39.5132,39.6822,7738.0
2017-03-20 10:05:00,56.3,56.45,56.28,56.35,15510.0,39.6329,39.7385,39.6188,39.6681,15510.0
2017-03-20 10:10:00,56.35,56.38,56.27,56.27,6810.0,39.6681,39.6892,39.6118,39.6118,6810.0
2017-03-20 10:15:00,56.24,56.33,56.18,56.23,7100.0,39.5907,39.654,39.5484,39.5836,7100.0
2017-03-20 10:20:00,56.24,56.27,56.18,56.18,20439.0,39.5907,39.6118,39.5484,39.5484,20439.0
2017-03-20 10:25:00,56.2,56.38,56.2,56.37,4495.0,39.5625,39.6892,39.5625,39.6822,4495.0
2017-03-20 10:30:00,56.33,56.46,56.33,56.36,10596.0,39.654,39.7455,39.654,39.6751,10596.0
2017-03-20 10:35:00,56.35,56.35,56.26,56.28,7706.0,39.6681,39.6681,39.6047,39.6188,7706.0
2017-03-20 10:40:00,56.29,56.41,56.22,56.38,6131.0,39.6258,39.7103,39.5766,39.6892,6131.0
2017-03-20 10:45:00,56.4,56.47,56.4,56.4,12243.0,39.7033,39.7526,39.7033,39.7033,12243.0
2017-03-20 10:50:00,56.39,56.82,56.39,56.67,18806.0,39.6962,39.9989,39.6962,39.8934,18806.0
2017-03-20 10:55:00,56.64,56.74,56.56,56.74,11925.0,39.8722,39.9426,39.8159,39.9426,11925.0
2017-03-20 11:00:00,56.75,56.89,56.64,56.83,32694.0,39.9497,40.0482,39.8722,40.006,32694.0
2017-03-20 11:05:00,56.82,56.87,56.78,56.82,25383.0,39.9989,40.0341,39.9708,39.9989,25383.0
2017-03-20 11:10:00,56.81,56.89,56.68,56.72,12413.0,39.9919,40.0482,39.9004,39.9286,12413.0
2017-03-20 11:15:00,56.73,56.74,56.59,56.59,12015.0,39.9356,39.9426,39.837,39.837,12015.0
2017-03-20 11:20:00,56.61,56.61,56.53,56.56,11309.0,39.8511,39.8511,39.7948,39.8159,11309.0
2017-03-20 11:25:00,56.57,56.7,56.52,56.7,42342.0,39.823,39.9145,39.7878,39.9145,42342.0
2017-03-20 11:30:00,56.68,56.82,56.66,56.71,18136.0,39.9004,39.9989,39.8863,39.9215,18136.0
2017-03-20 11:35:00,56.72,56.79,56.68,56.79,5613.0,39.9286,39.9778,39.9004,39.9778,5613.0
2017-03-20 11:40:00,56.78,56.83,56.71,56.81,7100.0,39.9708,40.006,39.9215,39.9919,7100.0
2017-03-20 11:45:00,56.83,56.86,56.73,56.76,8634.0,40.006,40.0271,39.9356,39.9567,8634.0
2017-03-20 11:50:00,56.75,56.87,56.75,56.82,6800.0,39.9497,40.0341,39.9497,39.9989,6800.0
2017-03-20 11:55:00,56.82,56.83,56.74,56.83,7916.0,39.9989,40.006,39.9426,40.006,7916.0
2017-03-20 12:00:00,56.8,56.83,56.71,56.71,13627.0,39.9849,40.006,39.9215,39.9215,13627.0
2017-03-20 12:05:00,56.71,56.74,56.64,56.65,12691.0,39.9215,39.9426,39.8722,39.8793,12691.0
2017-03-20 12:10:00,56.67,56.76,56.65,56.65,4492.0,39.8934,39.9567,39.8793,39.8793,4492.0
2017-03-20 12:15:00,56.64,56.66,56.58,56.59,5604.0,39.8722,39.8863,39.83,39.837,5604.0
2017-03-20 12:20:00,56.64,56.7,56.58,56.69,6719.0,39.8722,39.9145,39.83,39.9074,6719.0
2017-03-20 12:25:00,56.77,56.77,56.62,56.68,6321.0,39.9637,39.9637,39.8582,39.9004,6321.0
2017-03-20 12:30:00,56.64,56.74,56.64,56.74,7517.0,39.8722,39.9426,39.8722,39.9426,7517.0
2017-03-20 12:35:00,56.75,56.75,56.66,56.66,4105.0,39.9497,39.9497,39.8863,39.8863,4105.0
2017-03-20 12:40:00,56.66,56.66,56.56,56.58,4263.0,39.8863,39.8863,39.8159,39.83,4263.0
2017-03-20 12:45:00,56.59,56.59,56.48,56.49,4545.0,39.837,39.837,39.7596,39.7666,4545.0
2017-03-20 12:50:00,56.51,56.6,56.5,56.53,9630.0,39.7807,39.8441,39.7737,39.7948,9630.0
2017-03-20 12:55:00,56.51,56.6,56.51,56.6,8500.0,39.7807,39.8441,39.7807,39.8441,8500.0
2017-03-20 13:00:00,56.6,56.61,56.59,56.6,5773.0,39.8441,39.8511,39.837,39.8441,5773.0
2017-03-20 13:05:00,56.59,56.59,56.53,56.54,7331.0,39.837,39.837,39.7948,39.8018,7331.0
2017-03-20 13:10:00,56.54,56.59,56.53,56.56,6776.0,39.8018,39.837,39.7948,39.8159,6776.0
2017-03-20 13:15:00,56.54,56.57,56.51,56.55,9728.0,39.8018,39.823,39.7807,39.8089,9728.0
2017-03-20 13:20:00,56.56,56.59,56.55,56.55,8069.0,39.8159,39.837,39.8089,39.8089,8069.0
2017-03-20 13:25:00,56.53,56.54,56.47,56.53,15025.0,39.7948,39.8018,39.7526,39.7948,15025.0
2017-03-20 13:30:00,56.53,56.55,56.47,56.51,6150.0,39.7948,39.8089,39.7526,39.7807,6150.0
2017-03-20 13:35:00,56.51,56.53,56.48,56.48,5630.0,39.7807,39.7948,39.7596,39.7596,5630.0
2017-03-20 13:40:00,56.47,56.48,56.41,56.43,6234.0,39.7526,39.7596,39.7103,39.7244,6234.0
2017-03-20 13:45:00,56.44,56.44,56.36,56.42,8663.0,39.7314,39.7314,39.6751,39.7174,8663.0
2017-03-20 13:50:00,56.41,56.51,56.4,56.51,12901.0,39.7103,39.7807,39.7033,39.7807,12901.0
2017-03-20 13:55:00,56.54,56.55,56.49,56.54,11246.0,39.8018,39.8089,39.7666,39.8018,11246.0
2017-03-20 14:00:00,56.5,56.53,56.4,56.45,25502.0,39.7737,39.7948,39.7033,39.7385,25502.0
2017-03-20 14:05:00,56.44,56.48,56.39,56.47,7800.0,39.7314,39.7596,39.6962,39.7526,7800.0
2017-03-20 14:10:00,56.48,56.58,56.48,56.54,4763.0,39.7596,39.83,39.7596,39.8018,4763.0
2017-03-20 14:15:00,56.55,56.57,56.49,56.49,7319.0,39.8089,39.823,39.7666,39.7666,7319.0
2017-03-20 14:20:00,56.51,56.51,56.44,56.46,7928.0,39.7807,39.7807,39.7314,39.7455,7928.0
2017-03-20 14:25:00,56.48,56.67,56.46,56.55,21360.0,39.7596,39.8934,39.7455,39.8089,21360.0
2017-03-20 14:30:00,56.55,56.61,56.53,56.59,8338.0,39.8089,39.8511,39.7948,39.837,8338.0
2017-03-20 14:35:00,56.59,56.64,56.58,56.62,7400.0,39.837,39.8722,39.83,39.8582,7400.0
2017-03-20 14:40:00,56.63,56.67,56.62,56.62,2713.0,39.8652,39.8934,39.8582,39.8582,2713.0
2017-03-20 14:45:00,56.62,56.63,56.52,56.53,6019.0,39.8582,39.8652,39.7878,39.7948,6019.0
2017-03-20 14:50:00,56.52,56.62,56.51,56.59,7555.0,39.7878,39.8582,39.7807,39.837,7555.0
2017-03-20 14:55:00,56.58,56.68,56.57,56.66,4520.0,39.83,39.9004,39.823,39.8863,4520.0
2017-03-20 15:00:00,56.66,56.72,56.66,56.66,8325.0,39.8863,39.9286,39.8863,39.8863,8325.0
2017-03-20 15:05:00,56.66,56.78,56.65,56.75,11424.0,39.8863,39.9708,39.8793,39.9497,11424.0
2017-03-20 15:10:00,56.75,56.82,56.74,56.82,5381.0,39.9497,39.9989,39.9426,39.9989,5381.0
2017-03-20 15:15:00,56.81,56.85,56.81,56.81,14735.0,39.9919,40.0201,39.9919,39.9919,14735.0
2017-03-20 15:20:00,56.81,56.83,56.74,56.74,13091.0,39.9919,40.006,39.9426,39.9426,13091.0
2017-03-20 15:25:00,56.76,56.89,56.75,56.87,13696.0,39.9567,40.0482,39.9497,40.0341,13696.0
2017-03-20 15:30:00,56.87,56.89,56.81,56.84,18728.0,40.0341,40.0482,39.9919,40.013,18728.0
2017-03-20 15:35:00,56.84,56.94,56.82,56.93,31384.0,40.013,40.0834,39.9989,40.0764,31384.0
2017-03-20 15:40:00,56.93,56.96,56.85,56.88,54986.0,40.0764,40.0975,40.0201,40.0412,54986.0
2017-03-20 15:45:00,56.87,57.05,56.83,57.04,56346.0,40.0341,40.1609,40.006,40.1538,56346.0
2017-03-20 15:50:00,57.04,57.08,56.9,56.91,75890.0,40.1538,40.182,40.0553,40.0623,75890.0
2017-03-20 15:55:00,56.91,56.97,56.86,56.91,59319.0,40.0623,40.1045,40.0271,40.0623,59319.0
2017-03-21 09:30:00,57.29,57.8,57.25,57.7,31744.0,40.3298,40.6888,40.3017,40.6184,31744.0
2017-03-21 09:35:00,57.78,57.82,57.54,57.64,12300.0,40.6747,40.7029,40.5058,40.5762,12300.0
2017-03-21 09:40:00,57.64,57.67,57.42,57.46,11487.0,40.5762,40.5973,40.4213,40.4495,11487.0
2017-03-21 09:45:00,57.51,57.51,57.1,57.1,14450.0,40.4847,40.4847,40.1961,40.1961,14450.0
2017-03-21 09:50:00,57.09,57.09,56.89,56.93,2600.0,40.189,40.189,40.0482,40.0764,2600.0
2017-03-21 09:55:00,56.9,57.03,56.88,56.95,15783.0,40.0553,40.1468,40.0412,40.0905,15783.0
2017-03-21 10:00:00,56.98,56.99,56.75,56.84,19654.0,40.1116,40.1186,39.9497,40.013,19654.0
2017-03-21 10:05:00,56.84,56.86,56.73,56.75,14998.0,40.013,40.0271,39.9356,39.9497,14998.0
2017-03-21 10:10:00,56.76,56.8,56.66,56.67,19700.0,39.9567,39.9849,39.8863,39.8934,19700.0
2017-03-21 10:15:00,56.69,56.98,56.68,56.79,33735.0,39.9074,40.1116,39.9004,39.9778,33735.0
2017-03-21 10:20:00,56.8,56.8,56.56,56.59,12796.0,39.9849,39.9849,39.8159,39.837,12796.0
2017-03-21 10:25:00,56.6,56.66,56.46,56.59,9314.0,39.8441,39.8863,39.7455,39.837,9314.0
2017-03-21 10:30:00,56.58,56.62,56.48,56.48,15692.0,39.83,39.8582,39.7596,39.7596,15692.0
2017-03-21 10:35:00,56.51,56.59,56.41,56.59,14654.0,39.7807,39.837,39.7103,39.837,14654.0
2017-03-21 10:40:00,56.59,56.63,56.52,56.53,15201.0,39.837,39.8652,39.7878,39.7948,15201.0
2017-03-21 10:45:00,56.52,56.52,56.4,56.44,27650.0,39.7878,39.7878,39.7033,39.7314,27650.0
2017-03-21 10:50:00,56.44,56.5,56.27,56.3,14325.0,39.7314,39.7737,39.6118,39.6329,14325.0
2017-03-21 10:55:00,56.31,56.33,56.14,56.22,22727.0,39.6399,39.654,39.5203,39.5766,22727.0
2017-03-21 11:00:00,56.24,56.31,56.17,56.21,19296.0,39.5907,39.6399,39.5414,39.5695,19296.0
2017-03-21 11:05:00,56.2,56.22,56.01,56.03,31112.0,39.5625,39.5766,39.4287,39.4428,31112.0
2017-03-21 11:10:00,56.03,56.22,56.0,56.21,31781.0,39.4428,39.5766,39.4217,39.5695,31781.0
2017-03-21 11:15:00,56.21,56.28,56.14,56.15,12967.0,39.5695,39.6188,39.5203,39.5273,12967.0
2017-03-21 11:20:00,56.15,56.17,56.01,56.08,25162.0,39.5273,39.5414,39.4287,39.478,25162.0
2017-03-21 11:25:00,56.09,56.23,56.05,56.2,25141.0,39.4851,39.5836,39.4569,39.5625,25141.0
2017-03-21 11:30:00,56.23,56.25,56.08,56.14,34793.0,39.5836,39.5977,39.478,39.5203,34793.0
2017-03-21 11:35:00,56.13,56.14,55.9,56.04,19453.0,39.5132,39.5203,39.3513,39.4499,19453.0
2017-03-21 11:40:00,56.05,56.11,55.96,56.06,10151.0,39.4569,39.4991,39.3935,39.4639,10151.0
2017-03-21 11:45:00,56.07,56.17,56.03,56.15,15920.0,39.471,39.5414,39.4428,39.5273,15920.0
2017-03-21 11:50:00,56.16,56.4,56.12,56.36,15837.0,39.5343,39.7033,39.5062,39.6751,15837.0
2017-03-21 11:55:00,56.39,56.48,56.36,56.48,11033.0,39.6962,39.7596,39.6751,39.7596,11033.0
2017-03-21 12:00:00,56.48,56.53,56.41,56.53,12600.0,39.7596,39.7948,39.7103,39.7948,12600.0
2017-03-21 12:05:00,56.53,56.65,56.52,56.59,13253.0,39.7948,39.8793,39.7878,39.837,13253.0
2017-03-21 12:10:00,56.59,56.6,56.49,56.53,11181.0,39.837,39.8441,39.7666,39.7948,11181.0
2017-03-21 12:15:00,56.5,56.51,56.42,56.44,9250.0,39.7737,39.7807,39.7174,39.7314,9250.0
2017-03-21 12:20:00,56.44,56.5,56.33,56.39,15782.0,39.7314,39.7737,39.654,39.6962,15782.0
2017-03-21 12:25:00,56.39,56.42,56.3,56.42,11990.0,39.6962,39.7174,39.6329,39.7174,11990.0
2017-03-21 12:30:00,56.43,56.46,56.38,56.42,10927.0,39.7244,39.7455,39.6892,39.7174,10927.0
2017-03-21 12:35:00,56.42,56.42,56.34,56.36,10800.0,39.7174,39.7174,39.661,39.6751,10800.0
2017-03-21 12:40:00,56.36,56.45,56.36,56.43,6766.0,39.6751,39.7385,39.6751,39.7244,6766.0
2017-03-21 12:45:00,56.42,56.42,56.27,56.27,8234.0,39.7174,39.7174,39.6118,39.6118,8234.0
2017-03-21 12:50:00,56.27,56.36,56.25,56.32,12878.0,39.6118,39.6751,39.5977,39.647,12878.0
2017-03-21 12:55:00,56.33,56.37,56.22,56.27,23260.0,39.654,39.6822,39.5766,39.6118,23260.0
2017-03-21 13:00:00,56.23,56.28,56.19,56.23,18447.0,39.5836,39.6188,39.5555,39.5836,18447.0
2017-03-21 13:05:00,56.21,56.26,56.2,56.24,10036.0,39.5695,39.6047,39.5625,39.5907,10036.0
2017-03-21 13:10:00,56.25,56.31,56.21,56.3,16861.0,39.5977,39.6399,39.5695,39.6329,16861.0
2017-03-21 13:15:00,56.28,56.37,56.27,56.31,7910.0,39.6188,39.6822,39.6118,39.6399,7910.0
2017-03-21 13:20:00,56.3,56.3,56.19,56.26,18589.0,39.6329,39.6329,39.5555,39.6047,18589.0
2017-03-21 13:25:00,56.26,56.31,56.21,56.31,9500.0,39.6047,39.6399,39.5695,39.6399,9500.0
2017-03-21 13:30:00,56.29,56.3,56.18,56.24,15985.0,39.6258,39.6329,39.5484,39.5907,15985.0
2017-03-21 13:35:00,56.21,56.22,56.14,56.19,14200.0,39.5695,39.5766,39.5203,39.5555,14200.0
2017-03-21 13:40:00,56.2,56.24,56.09,56.13,15127.0,39.5625,39.5907,39.4851,39.5132,15127.0
2017-03-21 13:45:00,56.13,56.16,56.08,56.14,20800.0,39.5132,39.5343,39.478,39.5203,20800.0
2017-03-21 13:50:00,56.15,56.17,56.07,56.08,11549.0,39.5273,39.5414,39.471,39.478,11549.0
2017-03-21 13:55:00,56.1,56.11,55.98,56.0,19003.0,39.4921,39.4991,39.4076,39.4217,19003.0
2017-03-21 14:00:00,56.02,56.05,55.97,56.01,18217.0,39.4358,39.4569,39.4006,39.4287,18217.0
2017-03-21 14:05:00,56.0,56.14,56.0,56.14,18478.0,39.4217,39.5203,39.4217,39.5203,18478.0
2017-03-21 14:10:00,56.14,56.17,56.05,56.17,9710.0,39.5203,39.5414,39.4569,39.5414,9710.0
2017-03-21 14:15:00,56.17,56.31,56.14,56.3,10888.0,39.5414,39.6399,39.5203,39.6329,10888.0
2017-03-21 14:20:00,56.28,56.29,56.2,56.24,21253.0,39.6188,39.6258,39.5625,39.5907,21253.0
2017-03-21 14:25:00,56.29,56.29,56.21,56.27,13232.0,39.6258,39.6258,39.5695,39.6118,13232.0
2017-03-21 14:30:00,56.28,56.47,56.25,56.46,16871.0,39.6188,39.7526,39.5977,39.7455,16871.0
2017-03-21 14:35:00,56.46,56.48,56.33,56.38,14711.0,39.7455,39.7596,39.654,39.6892,14711.0
2017-03-21 14:40:00,56.4,56.43,56.36,56.37,14501.0,39.7033,39.7244,39.6751,39.6822,14501.0
2017-03-21 14:45:00,56.35,56.39,56.29,56.39,12235.0,39.6681,39.6962,39.6258,39.6962,12235.0
2017-03-21 14:50:00,56.35,56.46,56.34,56.46,9687.0,39.6681,39.7455,39.661,39.7455,9687.0
2017-03-21 14:55:00,56.47,56.56,56.47,56.56,13000.0,39.7526,39.8159,39.7526,39.8159,13000.0
2017-03-21 15:00:00,56.54,56.59,56.46,56.58,11960.0,39.8018,39.837,39.7455,39.83,11960.0
2017-03-21 15:05:00,56.58,56.65,56.58,56.65,16864.0,39.83,39.8793,39.83,39.8793,16864.0
2017-03-21 15:10:00,56.64,56.82,56.64,56.79,18085.0,39.8722,39.9989,39.8722,39.9778,18085.0
2017-03-21 15:15:00,56.78,56.82,56.74,56.82,14665.0,39.9708,39.9989,39.9426,39.9989,14665.0
2017-03-21 15:20:00,56.79,56.85,56.75,56.8,17158.0,39.9778,40.0201,39.9497,39.9849,17158.0
2017-03-21 15:25:00,56.79,56.8,56.71,56.8,14536.0,39.9778,39.9849,39.9215,39.9849,14536.0
2017-03-21 15:30:00,56.77,56.77,56.65,56.67,22184.0,39.9637,39.9637,39.8793,39.8934,22184.0
2017-03-21 15:35:00,56.65,56.67,56.47,56.48,21974.0,39.8793,39.8934,39.7526,39.7596,21974.0
2017-03-21 15:40:00,56.49,56.49,56.38,56.38,20144.0,39.7666,39.7666,39.6892,39.6892,20144.0
2017-03-21 15:45:00,56.38,56.39,56.27,56.28,46112.0,39.6892,39.6962,39.6118,39.6188,46112.0
2017-03-21 15:50:00,56.28,56.28,56.16,56.2,60284.0,39.6188,39.6188,39.5343,39.5625,60284.0
2017-03-21 15:55:00,56.19,56.31,56.16,56.27,105049.0,39.5555,39.6399,39.5343,39.6118,105049.0
2017-03-22 09:30:00,55.97,55.97,55.7,55.95,23126.0,39.4006,39.4006,39.2105,39.3865,23126.0
2017-03-22 09:35:00,55.86,56.05,55.86,55.97,3264.0,39.3231,39.4569,39.3231,39.4006,3264.0
2017-03-22 09:40:00,56.02,56.35,55.96,56.34,16167.0,39.4358,39.6681,39.3935,39.661,16167.0
2017-03-22 09:45:00,56.4,56.61,56.4,56.52,8335.0,39.7033,39.8511,39.7033,39.7878,8335.0
2017-03-22 09:50:00,56.51,56.62,56.37,56.62,8500.0,39.7807,39.8582,39.6822,39.8582,8500.0
2017-03-22 09:55:00,56.6,56.65,56.41,56.48,27486.0,39.8441,39.8793,39.7103,39.7596,27486.0
2017-03-22 10:00:00,56.41,56.6,56.35,56.56,39386.0,39.7103,39.8441,39.6681,39.8159,39386.0
2017-03-22 10:05:00,56.57,56.62,56.45,56.55,13236.0,39.823,39.8582,39.7385,39.8089,13236.0
2017-03-22 10:10:00,56.59,56.61,56.29,56.3,27491.0,39.837,39.8511,39.6258,39.6329,27491.0
2017-03-22 10:15:00,56.29,56.32,56.14,56.27,29867.0,39.6258,39.647,39.5203,39.6118,29867.0
2017-03-22 10:20:00,56.29,56.43,56.24,56.29,26147.0,39.6258,39.7244,39.5907,39.6258,26147.0
2017-03-22 10:25:00,56.29,56.36,56.24,56.3,11802.0,39.6258,39.6751,39.5907,39.6329,11802.0
2017-03-22 10:30:00,56.28,56.39,56.04,56.17,56449.0,39.6188,39.6962,39.4499,39.5414,56449.0
2017-03-22 10:35:00,56.19,56.44,56.19,56.36,23332.0,39.5555,39.7314,39.5555,39.6751,23332.0
2017-03-22 10:40:00,56.37,56.46,56.26,56.26,20035.0,39.6822,39.7455,39.6047,39.6047,20035.0
2017-03-22 10:45:00,56.26,56.27,56.11,56.14,26839.0,39.6047,39.6118,39.4991,39.5203,26839.0
2017-03-22 10:50:00,56.13,56.17,55.99,56.13,13015.0,39.5132,39.5414,39.4147,39.5132,13015.0
2017-03-22 10:55:00,56.13,56.13,55.96,56.1,11662.0,39.5132,39.5132,39.3935,39.4921,11662.0
2017-03-22 11:00:00,56.14,56.18,55.94,56.04,17205.0,39.5203,39.5484,39.3795,39.4499,17205.0
2017-03-22 11:05:00,56.04,56.08,55.99,56.0,14666.0,39.4499,39.478,39.4147,39.4217,14666.0
2017-03-22 11:10:00,56.02,56.08,55.94,56.02,24903.0,39.4358,39.478,39.3795,39.4358,24903.0
2017-03-22 11:15:00,56.04,56.27,56.04,56.22,47001.0,39.4499,39.6118,39.4499,39.5766,47001.0
2017-03-22 11:20:00,56.18,56.29,56.13,56.21,33079.0,39.5484,39.6258,39.5132,39.5695,33079.0
2017-03-22 11:25:00,56.22,56.25,56.1,56.18,19024.0,39.5766,39.5977,39.4921,39.5484,19024.0
2017-03-22 11:30:00,56.18,56.18,55.98,55.98,25070.0,39.5484,39.5484,39.4076,39.4076,25070.0
2017-03-22 11:35:00,56.0,56.0,55.91,55.96,8586.0,39.4217,39.4217,39.3583,39.3935,8586.0
2017-03-22 11:40:00,55.99,56.08,55.98,56.02,9948.0,39.4147,39.478,39.4076,39.4358,9948.0
2017-03-22 11:45:00,55.99,56.03,55.92,55.99,12742.0,39.4147,39.4428,39.3654,39.4147,12742.0
2017-03-22 11:50:00,56.03,56.06,55.94,55.97,11719.0,39.4428,39.4639,39.3795,39.4006,11719.0
2017-03-22 11:55:00,56.0,56.1,55.95,56.08,11173.0,39.4217,39.4921,39.3865,39.478,11173.0
2017-03-22 12:00:00,56.07,56.09,56.0,56.05,12711.0,39.471,39.4851,39.4217,39.4569,12711.0
2017-03-22 12:05:00,56.03,56.06,55.93,55.97,20055.0,39.4428,39.4639,39.3724,39.4006,20055.0
2017-03-22 12:10:00,55.99,56.0,55.89,55.93,10283.0,39.4147,39.4217,39.3443,39.3724,10283.0
2017-03-22 12:15:00,55.94,55.96,55.9,55.93,5483.0,39.3795,39.3935,39.3513,39.3724,5483.0
2017-03-22 12:20:00,55.92,55.96,55.86,55.89,7351.0,39.3654,39.3935,39.3231,39.3443,7351.0
2017-03-22 12:25:00,55.91,55.95,55.87,55.93,4810.0,39.3583,39.3865,39.3302,39.3724,4810.0
2017-03-22 12:30:00,55.93,56.07,55.93,56.06,8200.0,39.3724,39.471,39.3724,39.4639,8200.0
2017-03-22 12:35:00,56.05,56.08,56.02,56.03,12644.0,39.4569,39.478,39.4358,39.4428,12644.0
2017-03-22 12:40:00,56.01,56.01,55.88,55.89,10106.0,39.4287,39.4287,39.3372,39.3443,10106.0
2017-03-22 12:45:00,55.93,55.94,55.88,55.88,8270.0,39.3724,39.3795,39.3372,39.3372,8270.0
2017-03-22 12:50:00,55.86,55.94,55.85,55.92,7577.0,39.3231,39.3795,39.3161,39.3654,7577.0
2017-03-22 12:55:00,55.94,55.96,55.9,55.92,12378.0,39.3795,39.3935,39.3513,39.3654,12378.0
2017-03-22 13:00:00,55.9,55.92,55.82,55.91,11875.0,39.3513,39.3654,39.295,39.3583,11875.0
2017-03-22 13:05:00,55.92,55.92,55.85,55.89,11075.0,39.3654,39.3654,39.3161,39.3443,11075.0
2017-03-22 13:10:00,55.91,55.93,55.84,55.86,9429.0,39.3583,39.3724,39.3091,39.3231,9429.0
2017-03-22 13:15:00,55.87,55.98,55.87,55.97,4919.0,39.3302,39.4076,39.3302,39.4006,4919.0
2017-03-22 13:20:00,55.96,56.1,55.95,56.05,25060.0,39.3935,39.4921,39.3865,39.4569,25060.0
2017-03-22 13:25:00,56.05,56.08,55.98,56.0,16527.0,39.4569,39.478,39.4076,39.4217,16527.0
2017-03-22 13:30:00,55.99,56.05,55.96,56.03,16394.0,39.4147,39.4569,39.3935,39.4428,16394.0
2017-03-22 13:35:00,56.02,56.08,55.99,56.04,20979.0,39.4358,39.478,39.4147,39.4499,20979.0
2017-03-22 13:40:00,56.06,56.1,56.02,56.05,17999.0,39.4639,39.4921,39.4358,39.4569,17999.0
2017-03-22 13:45:00,56.05,56.07,55.96,56.02,25962.0,39.4569,39.471,39.3935,39.4358,25962.0
2017-03-22 13:50:00,56.02,56.11,56.01,56.11,13147.0,39.4358,39.4991,39.4287,39.4991,13147.0
2017-03-22 13:55:00,56.09,56.13,56.04,56.09,7720.0,39.4851,39.5132,39.4499,39.4851,7720.0
2017-03-22 14:00:00,56.08,56.15,56.05,56.12,12565.0,39.478,39.5273,39.4569,39.5062,12565.0
2017-03-22 14:05:00,56.08,56.15,56.08,56.11,10966.0,39.478,39.5273,39.478,39.4991,10966.0
2017-03-22 14:10:00,56.13,56.14,56.08,56.12,7388.0,39.5132,39.5203,39.478,39.5062,7388.0
2017-03-22 14:15:00,56.12,56.12,55.97,55.99,14871.0,39.5062,39.5062,39.4006,39.4147,14871.0
2017-03-22 14:20:00,55.99,56.09,55.99,56.09,7570.0,39.4147,39.4851,39.4147,39.4851,7570.0
2017-03-22 14:25:00,56.11,56.13,55.99,56.02,9688.0,39.4991,39.5132,39.4147,39.4358,9688.0
2017-03-22 14:30:00,56.04,56.1,56.04,56.07,8200.0,39.4499,39.4921,39.4499,39.471,8200.0
2017-03-22 14:35:00,56.09,56.12,56.05,56.07,9469.0,39.4851,39.5062,39.4569,39.471,9469.0
2017-03-22 14:40:00,56.07,56.07,56.02,56.03,13920.0,39.471,39.471,39.4358,39.4428,13920.0
2017-03-22 14:45:00,56.04,56.08,56.01,56.03,14330.0,39.4499,39.478,39.4287,39.4428,14330.0
2017-03-22 14:50:00,56.03,56.07,55.99,55.99,9970.0,39.4428,39.471,39.4147,39.4147,9970.0
2017-03-22 14:55:00,55.98,56.04,55.96,56.02,11476.0,39.4076,39.4499,39.3935,39.4358,11476.0
2017-03-22 15:00:00,56.01,56.05,55.95,55.97,10199.0,39.4287,39.4569,39.3865,39.4006,10199.0
2017-03-22 15:05:00,55.98,56.04,55.98,56.03,15491.0,39.4076,39.4499,39.4076,39.4428,15491.0
2017-03-22 15:10:00,56.04,56.1,56.03,56.1,8750.0,39.4499,39.4921,39.4428,39.4921,8750.0
2017-03-22 15:15:00,56.1,56.2,56.09,56.18,11762.0,39.4921,39.5625,39.4851,39.5484,11762.0
2017-03-22 15:20:00,56.19,56.36,56.18,56.25,12783.0,39.5555,39.6751,39.5484,39.5977,12783.0
2017-03-22 15:25:00,56.23,56.3,56.23,56.25,11853.0,39.5836,39.6329,39.5836,39.5977,11853.0
2017-03-22 15:30:00,56.23,56.23,56.17,56.19,12695.0,39.5836,39.5836,39.5414,39.5555,12695.0
2017-03-22 15:35:00,56.19,56.2,56.14,56.19,15005.0,39.5555,39.5625,39.5203,39.5555,15005.0
2017-03-22 15:40:00,56.19,56.27,56.18,56.18,16104.0,39.5555,39.6118,39.5484,39.5484,16104.0
2017-03-22 15:45:00,56.17,56.18,56.13,56.15,32263.0,39.5414,39.5484,39.5132,39.5273,32263.0
2017-03-22 15:50:00,56.15,56.2,56.12,56.2,47724.0,39.5273,39.5625,39.5062,39.5625,47724.0
2017-03-22 15:55:00,56.19,56.28,56.19,56.21,101770.0,39.5555,39.6188,39.5555,39.5695,101770.0
2017-03-23 09:30:00,56.28,56.42,56.03,56.07,27302.0,39.6188,39.7174,39.4428,39.471,27302.0
2017-03-23 09:35:00,55.96,56.45,55.95,56.37,8609.0,39.3935,39.7385,39.3865,39.6822,8609.0
2017-03-23 09:40:00,56.37,56.42,56.19,56.25,6000.0,39.6822,39.7174,39.5555,39.5977,6000.0
2017-03-23 09:45:00,56.27,56.39,56.11,56.28,13400.0,39.6118,39.6962,39.4991,39.6188,13400.0
2017-03-23 09:50:00,56.32,56.33,56.22,56.26,23834.0,39.647,39.654,39.5766,39.6047,23834.0
2017-03-23 09:55:00,56.24,56.33,56.21,56.33,14249.0,39.5907,39.654,39.5695,39.654,14249.0
2017-03-23 10:00:00,56.33,56.43,56.24,56.3,16541.0,39.654,39.7244,39.5907,39.6329,16541.0
2017-03-23 10:05:00,56.29,56.31,56.14,56.25,13640.0,39.6258,39.6399,39.5203,39.5977,13640.0
2017-03-23 10:10:00,56.25,56.35,56.2,56.35,6957.0,39.5977,39.6681,39.5625,39.6681,6957.0
2017-03-23 10:15:00,56.34,56.38,56.33,56.36,4700.0,39.661,39.6892,39.654,39.6751,4700.0
2017-03-23 10:20:00,56.36,56.51,56.35,56.42,5402.0,39.6751,39.7807,39.6681,39.7174,5402.0
2017-03-23 10:25:00,56.41,56.41,56.27,56.33,27637.0,39.7103,39.7103,39.6118,39.654,27637.0
2017-03-23 10:30:00,56.32,56.34,56.25,56.31,12519.0,39.647,39.661,39.5977,39.6399,12519.0
2017-03-23 10:35:00,56.33,56.45,56.33,56.38,14988.0,39.654,39.7385,39.654,39.6892,14988.0
2017-03-23 10:40:00,56.38,56.49,56.33,56.43,8775.0,39.6892,39.7666,39.654,39.7244,8775.0
2017-03-23 10:45:00,56.44,56.52,56.42,56.42,11325.0,39.7314,39.7878,39.7174,39.7174,11325.0
2017-03-23 10:50:00,56.48,56.48,56.4,56.41,6022.0,39.7596,39.7596,39.7033,39.7103,6022.0
2017-03-23 10:55:00,56.47,56.52,56.43,56.48,9926.0,39.7526,39.7878,39.7244,39.7596,9926.0
2017-03-23 11:00:00,56.49,56.61,56.44,56.59,16453.0,39.7666,39.8511,39.7314,39.837,16453.0
2017-03-23 11:05:00,56.62,56.66,56.56,56.64,9837.0,39.8582,39.8863,39.8159,39.8722,9837.0
2017-03-23 11:10:00,56.63,56.76,56.63,56.75,14079.0,39.8652,39.9567,39.8652,39.9497,14079.0
2017-03-23 11:15:00,56.79,56.92,56.78,56.79,10931.0,39.9778,40.0693,39.9708,39.9778,10931.0
2017-03-23 11:20:00,56.77,56.83,56.73,56.83,8967.0,39.9637,40.006,39.9356,40.006,8967.0
2017-03-23 11:25:00,56.8,56.81,56.72,56.77,9264.0,39.9849,39.9919,39.9286,39.9637,9264.0
2017-03-23 11:30:00,56.74,56.96,56.73,56.92,13643.0,39.9426,40.0975,39.9356,40.0693,13643.0
2017-03-23 11:35:00,56.88,56.91,56.72,56.73,11351.0,40.0412,40.0623,39.9286,39.9356,11351.0
2017-03-23 11:40:00,56.71,56.74,56.66,56.68,7953.0,39.9215,39.9426,39.8863,39.9004,7953.0
2017-03-23 11:45:00,56.68,56.79,56.64,56.78,6600.0,39.9004,39.9778,39.8722,39.9708,6600.0
2017-03-23 11:50:00,56.76,56.78,56.69,56.71,3912.0,39.9567,39.9708,39.9074,39.9215,3912.0
2017-03-23 11:55:00,56.72,56.75,56.66,56.71,4000.0,39.9286,39.9497,39.8863,39.9215,4000.0
2017-03-23 12:00:00,56.75,56.79,56.72,56.73,15859.0,39.9497,39.9778,39.9286,39.9356,15859.0
2017-03-23 12:05:00,56.73,56.74,56.68,56.73,6995.0,39.9356,39.9426,39.9004,39.9356,6995.0
2017-03-23 12:10:00,56.72,56.79,56.7,56.79,3715.0,39.9286,39.9778,39.9145,39.9778,3715.0
2017-03-23 12:15:00,56.82,56.82,56.75,56.8,5195.0,39.9989,39.9989,39.9497,39.9849,5195.0
2017-03-23 12:20:00,56.81,56.88,56.79,56.86,12263.0,39.9919,40.0412,39.9778,40.0271,12263.0
2017-03-23 12:25:00,56.88,56.93,56.84,56.86,6400.0,40.0412,40.0764,40.013,40.0271,6400.0
2017-03-23 12:30:00,56.85,56.88,56.8,56.88,5126.0,40.0201,40.0412,39.9849,40.0412,5126.0
2017-03-23 12:35:00,56.89,56.91,56.82,56.83,5415.0,40.0482,40.0623,39.9989,40.006,5415.0
2017-03-23 12:40:00,56.86,56.95,56.83,56.87,11374.0,40.0271,40.0905,40.006,40.0341,11374.0
2017-03-23 12:45:00,56.88,56.88,56.78,56.82,3399.0,40.0412,40.0412,39.9708,39.9989,3399.0
2017-03-23 12:50:00,56.8,56.85,56.79,56.84,3400.0,39.9849,40.0201,39.9778,40.013,3400.0
2017-03-23 12:55:00,56.84,56.89,56.82,56.89,7046.0,40.013,40.0482,39.9989,40.0482,7046.0
2017-03-23 13:00:00,56.84,56.84,56.65,56.68,6893.0,40.013,40.013,39.8793,39.9004,6893.0
2017-03-23 13:05:00,56.66,56.71,56.57,56.58,16337.0,39.8863,39.9215,39.823,39.83,16337.0
2017-03-23 13:10:00,56.56,56.58,56.47,56.5,4900.0,39.8159,39.83,39.7526,39.7737,4900.0
2017-03-23 13:15:00,56.52,56.52,56.45,56.48,6425.0,39.7878,39.7878,39.7385,39.7596,6425.0
2017-03-23 13:20:00,56.53,56.56,56.49,56.49,3258.0,39.7948,39.8159,39.7666,39.7666,3258.0
2017-03-23 13:25:00,56.46,56.46,56.37,56.37,6393.0,39.7455,39.7455,39.6822,39.6822,6393.0
2017-03-23 13:30:00,56.38,56.4,56.33,56.37,9189.0,39.6892,39.7033,39.654,39.6822,9189.0
2017-03-23 13:35:00,56.37,56.42,56.34,56.36,13000.0,39.6822,39.7174,39.661,39.6751,13000.0
2017-03-23 13:40:00,56.39,56.61,56.38,56.61,15845.0,39.6962,39.8511,39.6892,39.8511,15845.0
2017-03-23 13:45:00,56.58,56.66,56.56,56.63,9059.0,39.83,39.8863,39.8159,39.8652,9059.0
2017-03-23 13:50:00,56.61,56.68,56.61,56.67,4228.0,39.8511,39.9004,39.8511,39.8934,4228.0
2017-03-23 13:55:00,56.68,56.76,56.67,56.76,2104.0,39.9004,39.9567,39.8934,39.9567,2104.0
2017-03-23 14:00:00,56.76,56.76,56.7,56.73,6099.0,39.9567,39.9567,39.9145,39.9356,6099.0
2017-03-23 14:05:00,56.73,56.75,56.56,56.56,10275.0,39.9356,39.9497,39.8159,39.8159,10275.0
2017-03-23 14:10:00,56.61,56.61,56.52,56.52,9217.0,39.8511,39.8511,39.7878,39.7878,9217.0
2017-03-23 14:15:00,56.53,56.59,56.53,56.58,8944.0,39.7948,39.837,39.7948,39.83,8944.0
2017-03-23 14:20:00,56.59,56.64,56.59,56.6,10947.0,39.837,39.8722,39.837,39.8441,10947.0
2017-03-23 14:25:00,56.62,56.66,56.58,56.63,9860.0,39.8582,39.8863,39.83,39.8652,9860.0
2017-03-23 14:30:00,56.62,56.72,56.6,56.72,11739.0,39.8582,39.9286,39.8441,39.9286,11739.0
2017-03-23 14:35:00,56.68,56.76,56.67,56.73,10100.0,39.9004,39.9567,39.8934,39.9356,10100.0
2017-03-23 14:40:00,56.75,56.8,56.72,56.8,10055.0,39.9497,39.9849,39.9286,39.9849,10055.0
2017-03-23 14:45:00,56.82,56.9,56.75,56.82,5100.0,39.9989,40.0553,39.9497,39.9989,5100.0
2017-03-23 14:50:00,56.83,56.83,56.74,56.8,11993.0,40.006,40.006,39.9426,39.9849,11993.0
2017-03-23 14:55:00,56.79,56.83,56.76,56.76,5327.0,39.9778,40.006,39.9567,39.9567,5327.0
2017-03-23 15:00:00,56.75,56.77,56.7,56.76,8922.0,39.9497,39.9637,39.9145,39.9567,8922.0
2017-03-23 15:05:00,56.77,56.79,56.7,56.73,8945.0,39.9637,39.9778,39.9145,39.9356,8945.0
2017-03-23 15:10:00,56.72,56.76,56.55,56.55,10291.0,39.9286,39.9567,39.8089,39.8089,10291.0
2017-03-23 15:15:00,56.57,56.58,56.42,56.49,8807.0,39.823,39.83,39.7174,39.7666,8807.0
2017-03-23 15:20:00,56.51,56.62,56.51,56.56,16087.0,39.7807,39.8582,39.7807,39.8159,16087.0
2017-03-23 15:25:00,56.57,56.6,56.52,56.52,15211.0,39.823,39.8441,39.7878,39.7878,15211.0
2017-03-23 15:30:00,56.52,56.56,56.45,56.53,22199.0,39.7878,39.8159,39.7385,39.7948,22199.0
2017-03-23 15:35:00,56.53,56.66,56.52,56.66,23155.0,39.7948,39.8863,39.7878,39.8863,23155.0
2017-03-23 15:40:00,56.66,56.73,56.65,56.67,25886.0,39.8863,39.9356,39.8793,39.8934,25886.0
2017-03-23 15:45:00,56.68,56.77,56.68,56.77,30660.0,39.9004,39.9637,39.9004,39.9637,30660.0
2017-03-23 15:50:00,56.77,56.77,56.67,56.72,27585.0,39.9637,39.9637,39.8934,39.9286,27585.0
2017-03-23 15:55:00,56.73,56.75,56.64,56.73,88051.0,39.9356,39.9497,39.8722,39.9356,88051.0
2017-03-24 09:30:00,56.79,56.93,56.75,56.85,13375.0,39.9778,40.0764,39.9497,40.0201,13375.0
2017-03-24 09:35:00,56.87,56.9,56.69,56.82,9166.0,40.0341,40.0553,39.9074,39.9989,9166.0
2017-03-24 09:40:00,56.8,57.04,56.78,57.01,7640.0,39.9849,40.1538,39.9708,40.1327,7640.0
2017-03-24 09:45:00,57.04,57.04,56.87,56.87,4000.0,40.1538,40.1538,40.0341,40.0341,4000.0
2017-03-24 09:50:00,56.88,56.95,56.79,56.95,6336.0,40.0412,40.0905,39.9778,40.0905,6336.0
2017-03-24 09:55:00,56.9,56.97,56.8,56.97,2445.0,40.0553,40.1045,39.9849,40.1045,2445.0
2017-03-24 10:00:00,56.94,57.01,56.87,56.94,6728.0,40.0834,40.1327,40.0341,40.0834,6728.0
2017-03-24 10:05:00,57.0,57.07,56.88,56.97,6809.0,40.1257,40.1749,40.0412,40.1045,6809.0
2017-03-24 10:10:00,56.92,56.95,56.85,56.92,4532.0,40.0693,40.0905,40.0201,40.0693,4532.0
2017-03-24 10:15:00,56.94,56.99,56.89,56.97,6618.0,40.0834,40.1186,40.0482,40.1045,6618.0
2017-03-24 10:20:00,56.94,56.94,56.84,56.88,13720.0,40.0834,40.0834,40.013,40.0412,13720.0
2017-03-24 10:25:00,56.86,57.05,56.85,57.0,23050.0,40.0271,40.1609,40.0201,40.1257,23050.0
2017-03-24 10:30:00,56.98,57.09,56.96,57.03,7447.0,40.1116,40.189,40.0975,40.1468,7447.0
2017-03-24 10:35:00,57.02,57.05,56.93,57.04,12329.0,40.1397,40.1609,40.0764,40.1538,12329.0
2017-03-24 10:40:00,57.03,57.17,57.01,57.1,14465.0,40.1468,40.2453,40.1327,40.1961,14465.0
2017-03-24 10:45:00,57.13,57.21,57.12,57.13,5855.0,40.2172,40.2735,40.2101,40.2172,5855.0
2017-03-24 10:50:00,57.13,57.13,57.0,57.03,13139.0,40.2172,40.2172,40.1257,40.1468,13139.0
2017-03-24 10:55:00,57.03,57.18,57.02,57.1,10761.0,40.1468,40.2524,40.1397,40.1961,10761.0
2017-03-24 11:00:00,57.1,57.13,56.97,56.97,4518.0,40.1961,40.2172,40.1045,40.1045,4518.0
2017-03-24 11:05:00,56.97,56.98,56.88,56.9,18479.0,40.1045,40.1116,40.0412,40.0553,18479.0
2017-03-24 11:10:00,56.9,56.9,56.79,56.83,26528.0,40.0553,40.0553,39.9778,40.006,26528.0
2017-03-24 11:15:00,56.81,56.85,56.8,56.85,9572.0,39.9919,40.0201,39.9849,40.0201,9572.0
2017-03-24 11:20:00,56.85,56.91,56.82,56.86,8543.0,40.0201,40.0623,39.9989,40.0271,8543.0
2017-03-24 11:25:00,56.82,56.91,56.77,56.91,10933.0,39.9989,40.0623,39.9637,40.0623,10933.0
2017-03-24 11:30:00,56.92,57.04,56.9,56.99,10081.0,40.0693,40.1538,40.0553,40.1186,10081.0
2017-03-24 11:35:00,56.99,57.07,56.99,57.07,7850.0,40.1186,40.1749,40.1186,40.1749,7850.0
2017-03-24 11:40:00,57.08,57.11,57.02,57.02,12088.0,40.182,40.2031,40.1397,40.1397,12088.0
2017-03-24 11:45:00,57.0,57.12,57.0,57.12,5974.0,40.1257,40.2101,40.1257,40.2101,5974.0
2017-03-24 11:50:00,57.12,57.22,57.09,57.19,6365.0,40.2101,40.2805,40.189,40.2594,6365.0
2017-03-24 11:55:00,57.21,57.23,57.09,57.14,11003.0,40.2735,40.2876,40.189,40.2242,11003.0
2017-03-24 12:00:00,57.13,57.13,57.07,57.1,10287.0,40.2172,40.2172,40.1749,40.1961,10287.0
2017-03-24 12:05:00,57.1,57.17,57.07,57.1,11178.0,40.1961,40.2453,40.1749,40.1961,11178.0
2017-03-24 12:10:00,57.09,57.1,56.93,56.97,10956.0,40.189,40.1961,40.0764,40.1045,10956.0
2017-03-24 12:15:00,56.96,56.96,56.85,56.86,9541.0,40.0975,40.0975,40.0201,40.0271,9541.0
2017-03-24 12:20:00,56.83,56.9,56.82,56.9,13589.0,40.006,40.0553,39.9989,40.0553,13589.0
2017-03-24 12:25:00,56.89,56.96,56.86,56.92,18133.0,40.0482,40.0975,40.0271,40.0693,18133.0
2017-03-24 12:30:00,56.92,57.02,56.87,56.91,17685.0,40.0693,40.1397,40.0341,40.0623,17685.0
2017-03-24 12:35:00,56.87,56.96,56.84,56.9,11541.0,40.0341,40.0975,40.013,40.0553,11541.0
2017-03-24 12:40:00,56.9,56.92,56.86,56.89,17683.0,40.0553,40.0693,40.0271,40.0482,17683.0
2017-03-24 12:45:00,56.91,56.91,56.83,56.83,21214.0,40.0623,40.0623,40.006,40.006,21214.0
2017-03-24 12:50:00,56.84,56.87,56.77,56.83,26584.0,40.013,40.0341,39.9637,40.006,26584.0
2017-03-24 12:55:00,56.84,56.84,56.75,56.76,15697.0,40.013,40.013,39.9497,39.9567,15697.0
2017-03-24 13:00:00,56.76,56.82,56.73,56.8,19887.0,39.9567,39.9989,39.9356,39.9849,19887.0
2017-03-24 13:05:00,56.77,56.86,56.75,56.85,23199.0,39.9637,40.0271,39.9497,40.0201,23199.0
2017-03-24 13:10:00,56.85,56.86,56.75,56.82,19525.0,40.0201,40.0271,39.9497,39.9989,19525.0
2017-03-24 13:15:00,56.79,56.82,56.73,56.82,27700.0,39.9778,39.9989,39.9356,39.9989,27700.0
2017-03-24 13:20:00,56.82,56.89,56.82,56.86,18142.0,39.9989,40.0482,39.9989,40.0271,18142.0
2017-03-24 13:25:00,56.86,56.94,56.86,56.91,19269.0,40.0271,40.0834,40.0271,40.0623,19269.0
2017-03-24 13:30:00,56.9,56.92,56.84,56.91,8510.0,40.0553,40.0693,40.013,40.0623,8510.0
2017-03-24 13:35:00,56.9,57.0,56.9,57.0,13760.0,40.0553,40.1257,40.0553,40.1257,13760.0
2017-03-24 13:40:00,56.98,56.99,56.86,56.86,8956.0,40.1116,40.1186,40.0271,40.0271,8956.0
2017-03-24 13:45:00,56.83,56.91,56.83,56.88,12142.0,40.006,40.0623,40.006,40.0412,12142.0
2017-03-24 13:50:00,56.88,56.96,56.83,56.96,16619.0,40.0412,40.0975,40.006,40.0975,16619.0
2017-03-24 13:55:00,56.95,56.96,56.87,56.96,13937.0,40.0905,40.0975,40.0341,40.0975,13937.0
2017-03-24 14:00:00,56.96,57.02,56.96,57.01,14909.0,40.0975,40.1397,40.0975,40.1327,14909.0
2017-03-24 14:05:00,57.01,57.05,57.0,57.02,13824.0,40.1327,40.1609,40.1257,40.1397,13824.0
2017-03-24 14:10:00,57.03,57.09,57.02,57.03,12160.0,40.1468,40.189,40.1397,40.1468,12160.0
2017-03-24 14:15:00,57.02,57.03,56.92,56.94,17108.0,40.1397,40.1468,40.0693,40.0834,17108.0
2017-03-24 14:20:00,56.94,56.94,56.88,56.9,17497.0,40.0834,40.0834,40.0412,40.0553,17497.0
2017-03-24 14:25:00,56.89,56.95,56.86,56.95,14184.0,40.0482,40.0905,40.0271,40.0905,14184.0
2017-03-24 14:30:00,56.95,57.02,56.92,56.95,21115.0,40.0905,40.1397,40.0693,40.0905,21115.0
2017-03-24 14:35:00,56.95,56.95,56.92,56.94,12668.0,40.0905,40.0905,40.0693,40.0834,12668.0
2017-03-24 14:40:00,56.94,56.97,56.86,56.97,16114.0,40.0834,40.1045,40.0271,40.1045,16114.0
2017-03-24 14:45:00,56.95,56.97,56.91,56.97,11233.0,40.0905,40.1045,40.0623,40.1045,11233.0
2017-03-24 14:50:00,56.98,57.06,56.98,57.03,15051.0,40.1116,40.1679,40.1116,40.1468,15051.0
2017-03-24 14:55:00,57.03,57.05,56.94,56.96,13676.0,40.1468,40.1609,40.0834,40.0975,13676.0
2017-03-24 15:00:00,56.96,56.96,56.73,56.73,17824.0,40.0975,40.0975,39.9356,39.9356,17824.0
2017-03-24 15:05:00,56.73,56.74,56.65,56.68,17507.0,39.9356,39.9426,39.8793,39.9004,17507.0
2017-03-24 15:10:00,56.68,56.69,56.57,56.57,18982.0,39.9004,39.9074,39.823,39.823,18982.0
2017-03-24 15:15:00,56.55,56.6,56.48,56.5,21896.0,39.8089,39.8441,39.7596,39.7737,21896.0
2017-03-24 15:20:00,56.49,56.67,56.48,56.67,29130.0,39.7666,39.8934,39.7596,39.8934,29130.0
2017-03-24 15:25:00,56.68,56.74,56.66,56.74,23355.0,39.9004,39.9426,39.8863,39.9426,23355.0
2017-03-24 15:30:00,56.72,56.73,56.62,56.72,52780.0,39.9286,39.9356,39.8582,39.9286,52780.0
2017-03-24 15:35:00,56.7,56.89,56.64,56.87,34110.0,39.9145,40.0482,39.8722,40.0341,34110.0
2017-03-24 15:40:00,56.87,56.96,56.83,56.83,48517.0,40.0341,40.0975,40.006,40.006,48517.0
2017-03-24 15:45:00,56.83,56.83,56.68,56.75,71056.0,40.006,40.006,39.9004,39.9497,71056.0
2017-03-24 15:50:00,56.74,56.74,56.62,56.69,87298.0,39.9426,39.9426,39.8582,39.9074,87298.0
2017-03-24 15:55:00,56.69,56.79,56.62,56.66,123177.0,39.9074,39.9778,39.8582,39.8863,123177.0
2017-03-27 09:30:00,55.93,56.06,55.69,55.75,32691.0,39.3724,39.4639,39.2035,39.2457,32691.0
2017-03-27 09:35:00,55.81,55.81,55.3,55.58,43710.0,39.2879,39.2879,38.9289,39.126,43710.0
2017-03-27 09:40:00,55.59,55.79,55.57,55.76,39588.0,39.1331,39.2739,39.119,39.2528,39588.0
2017-03-27 09:45:00,55.79,55.84,55.66,55.79,43117.0,39.2739,39.3091,39.1824,39.2739,43117.0
2017-03-27 09:50:00,55.75,56.11,55.75,56.06,14537.0,39.2457,39.4991,39.2457,39.4639,14537.0
2017-03-27 09:55:00,56.05,56.07,55.82,55.89,18268.0,39.4569,39.471,39.295,39.3443,18268.0
2017-03-27 10:00:00,55.91,55.99,55.8,55.85,35483.0,39.3583,39.4147,39.2809,39.3161,35483.0
2017-03-27 10:05:00,55.91,56.04,55.76,55.79,19522.0,39.3583,39.4499,39.2528,39.2739,19522.0
2017-03-27 10:10:00,55.82,55.87,55.79,55.86,13513.0,39.295,39.3302,39.2739,39.3231,13513.0
2017-03-27 10:15:00,55.89,56.03,55.85,55.89,31638.0,39.3443,39.4428,39.3161,39.3443,31638.0
2017-03-27 10:20:00,55.91,55.91,55.73,55.73,15156.0,39.3583,39.3583,39.2316,39.2316,15156.0
2017-03-27 10:25:00,55.75,55.78,55.71,55.72,24130.0,39.2457,39.2668,39.2176,39.2246,24130.0
2017-03-27 10:30:00,55.71,56.05,55.71,55.97,15083.0,39.2176,39.4569,39.2176,39.4006,15083.0
2017-03-27 10:35:00,55.99,56.0,55.91,55.93,12384.0,39.4147,39.4217,39.3583,39.3724,12384.0
2017-03-27 10:40:00,55.95,56.23,55.92,56.23,20391.0,39.3865,39.5836,39.3654,39.5836,20391.0
2017-03-27 10:45:00,56.2,56.22,56.11,56.11,13260.0,39.5625,39.5766,39.4991,39.4991,13260.0
2017-03-27 10:50:00,56.1,56.11,55.95,56.01,19470.0,39.4921,39.4991,39.3865,39.4287,19470.0
2017-03-27 10:55:00,56.06,56.27,56.06,56.18,17412.0,39.4639,39.6118,39.4639,39.5484,17412.0
2017-03-27 11:00:00,56.18,56.32,56.15,56.31,23533.0,39.5484,39.647,39.5273,39.6399,23533.0
2017-03-27 11:05:00,56.32,56.42,56.3,56.3,18588.0,39.647,39.7174,39.6329,39.6329,18588.0
2017-03-27 11:10:00,56.3,56.37,56.22,56.26,15103.0,39.6329,39.6822,39.5766,39.6047,15103.0
2017-03-27 11:15:00,56.26,56.35,56.23,56.23,17074.0,39.6047,39.6681,39.5836,39.5836,17074.0
2017-03-27 11:20:00,56.23,56.34,56.2,56.34,19585.0,39.5836,39.661,39.5625,39.661,19585.0
2017-03-27 11:25:00,56.37,56.37,56.23,56.33,15433.0,39.6822,39.6822,39.5836,39.654,15433.0
2017-03-27 11:30:00,56.32,56.45,56.31,56.36,13262.0,39.647,39.7385,39.6399,39.6751,13262.0
2017-03-27 11:35:00,56.38,56.5,56.36,56.43,15510.0,39.6892,39.7737,39.6751,39.7244,15510.0
2017-03-27 11:40:00,56.44,56.51,56.41,56.45,15478.0,39.7314,39.7807,39.7103,39.7385,15478.0
2017-03-27 11:45:00,56.46,56.46,56.28,56.28,10460.0,39.7455,39.7455,39.6188,39.6188,10460.0
2017-03-27 11:50:00,56.28,56.31,56.17,56.19,13841.0,39.6188,39.6399,39.5414,39.5555,13841.0
2017-03-27 11:55:00,56.19,56.35,56.19,56.24,13674.0,39.5555,39.6681,39.5555,39.5907,13674.0
2017-03-27 12:00:00,56.24,56.34,56.22,56.33,16263.0,39.5907,39.661,39.5766,39.654,16263.0
2017-03-27 12:05:00,56.34,56.37,56.16,56.18,15975.0,39.661,39.6822,39.5343,39.5484,15975.0
2017-03-27 12:10:00,56.2,56.22,56.1,56.14,15034.0,39.5625,39.5766,39.4921,39.5203,15034.0
2017-03-27 12:15:00,56.14,56.36,56.13,56.35,16586.0,39.5203,39.6751,39.5132,39.6681,16586.0
2017-03-27 12:20:00,56.36,56.38,56.27,56.37,14491.0,39.6751,39.6892,39.6118,39.6822,14491.0
2017-03-27 12:25:00,56.35,56.4,56.32,56.36,45580.0,39.6681,39.7033,39.647,39.6751,45580.0
2017-03-27 12:30:00,56.37,56.39,56.33,56.37,33318.0,39.6822,39.6962,39.654,39.6822,33318.0
2017-03-27 12:35:00,56.34,56.4,56.34,56.36,34122.0,39.661,39.7033,39.661,39.6751,34122.0
2017-03-27 12:40:00,56.35,56.35,56.2,56.22,17825.0,39.6681,39.6681,39.5625,39.5766,17825.0
2017-03-27 12:45:00,56.22,56.37,56.2,56.37,23707.0,39.5766,39.6822,39.5625,39.6822,23707.0
2017-03-27 12:50:00,56.37,56.47,56.36,56.4,9799.0,39.6822,39.7526,39.6751,39.7033,9799.0
2017-03-27 12:55:00,56.4,56.41,56.26,56.28,8401.0,39.7033,39.7103,39.6047,39.6188,8401.0
2017-03-27 13:00:00,56.3,56.48,56.3,56.48,9592.0,39.6329,39.7596,39.6329,39.7596,9592.0
2017-03-27 13:05:00,56.47,56.56,56.44,56.55,8549.0,39.7526,39.8159,39.7314,39.8089,8549.0
2017-03-27 13:10:00,56.54,56.54,56.37,56.42,12200.0,39.8018,39.8018,39.6822,39.7174,12200.0
2017-03-27 13:15:00,56.38,56.5,56.38,56.5,9267.0,39.6892,39.7737,39.6892,39.7737,9267.0
2017-03-27 13:20:00,56.5,56.59,56.5,56.55,11165.0,39.7737,39.837,39.7737,39.8089,11165.0
2017-03-27 13:25:00,56.56,56.57,56.43,56.46,15915.0,39.8159,39.823,39.7244,39.7455,15915.0
2017-03-27 13:30:00,56.44,56.44,56.36,56.39,10621.0,39.7314,39.7314,39.6751,39.6962,10621.0
2017-03-27 13:35:00,56.4,56.44,56.3,56.3,6290.0,39.7033,39.7314,39.6329,39.6329,6290.0
2017-03-27 13:40:00,56.3,56.41,56.3,56.37,10203.0,39.6329,39.7103,39.6329,39.6822,10203.0
2017-03-27 13:45:00,56.35,56.41,56.35,56.36,6950.0,39.6681,39.7103,39.6681,39.6751,6950.0
2017-03-27 13:50:00,56.36,56.37,56.27,56.31,13582.0,39.6751,39.6822,39.6118,39.6399,13582.0
2017-03-27 13:55:00,56.33,56.38,56.28,56.28,13480.0,39.654,39.6892,39.6188,39.6188,13480.0
2017-03-27 14:00:00,56.28,56.33,56.26,56.26,10608.0,39.6188,39.654,39.6047,39.6047,10608.0
2017-03-27 14:05:00,56.26,56.36,56.22,56.29,11588.0,39.6047,39.6751,39.5766,39.6258,11588.0
2017-03-27 14:10:00,56.25,56.28,56.19,56.26,9084.0,39.5977,39.6188,39.5555,39.6047,9084.0
2017-03-27 14:15:00,56.27,56.27,56.04,56.04,15350.0,39.6118,39.6118,39.4499,39.4499,15350.0
2017-03-27 14:20:00,56.05,56.16,56.03,56.09,10145.0,39.4569,39.5343,39.4428,39.4851,10145.0
2017-03-27 14:25:00,56.09,56.29,56.09,56.29,12782.0,39.4851,39.6258,39.4851,39.6258,12782.0
2017-03-27 14:30:00,56.31,56.32,56.23,56.26,13778.0,39.6399,39.647,39.5836,39.6047,13778.0
2017-03-27 14:35:00,56.26,56.3,56.17,56.17,21473.0,39.6047,39.6329,39.5414,39.5414,21473.0
2017-03-27 14:40:00,56.16,56.28,56.16,56.22,12634.0,39.5343,39.6188,39.5343,39.5766,12634.0
2017-03-27 14:45:00,56.22,56.39,56.21,56.37,14471.0,39.5766,39.6962,39.5695,39.6822,14471.0
2017-03-27 14:50:00,56.4,56.46,56.38,56.46,15638.0,39.7033,39.7455,39.6892,39.7455,15638.0
2017-03-27 14:55:00,56.46,56.55,56.45,56.54,19190.0,39.7455,39.8089,39.7385,39.8018,19190.0
2017-03-27 15:00:00,56.53,56.57,56.47,56.57,15836.0,39.7948,39.823,39.7526,39.823,15836.0
2017-03-27 15:05:00,56.54,56.69,56.51,56.66,28016.0,39.8018,39.9074,39.7807,39.8863,28016.0
2017-03-27 15:10:00,56.68,56.7,56.6,56.67,21780.0,39.9004,39.9145,39.8441,39.8934,21780.0
2017-03-27 15:15:00,56.69,56.78,56.69,56.78,35047.0,39.9074,39.9708,39.9074,39.9708,35047.0
2017-03-27 15:20:00,56.76,56.77,56.65,56.67,32936.0,39.9567,39.9637,39.8793,39.8934,32936.0
2017-03-27 15:25:00,56.68,56.81,56.68,56.74,30517.0,39.9004,39.9919,39.9004,39.9426,30517.0
2017-03-27 15:30:00,56.73,56.73,56.64,56.72,24439.0,39.9356,39.9356,39.8722,39.9286,24439.0
2017-03-27 15:35:00,56.71,56.85,56.71,56.78,39824.0,39.9215,40.0201,39.9215,39.9708,39824.0
2017-03-27 15:40:00,56.78,56.97,56.78,56.93,53134.0,39.9708,40.1045,39.9708,40.0764,53134.0
2017-03-27 15:45:00,56.94,56.98,56.85,56.86,36835.0,40.0834,40.1116,40.0201,40.0271,36835.0
2017-03-27 15:50:00,56.85,56.87,56.78,56.79,68816.0,40.0201,40.0341,39.9708,39.9778,68816.0
2017-03-27 15:55:00,56.79,56.86,56.79,56.84,86758.0,39.9778,40.0271,39.9778,40.013,86758.0
2017-03-28 09:30:00,57.1,57.1,56.77,56.85,15202.0,40.1961,40.1961,39.9637,40.0201,15202.0
2017-03-28 09:35:00,56.85,57.21,56.85,57.19,20082.0,40.0201,40.2735,40.0201,40.2594,20082.0
2017-03-28 09:40:00,57.2,57.23,57.12,57.13,12800.0,40.2665,40.2876,40.2101,40.2172,12800.0
2017-03-28 09:45:00,57.13,57.15,56.99,57.02,9800.0,40.2172,40.2313,40.1186,40.1397,9800.0
2017-03-28 09:50:00,57.03,57.06,56.76,56.76,13248.0,40.1468,40.1679,39.9567,39.9567,13248.0
2017-03-28 09:55:00,56.75,56.75,56.57,56.57,12361.0,39.9497,39.9497,39.823,39.823,12361.0
2017-03-28 10:00:00,56.59,56.93,56.59,56.89,11101.0,39.837,40.0764,39.837,40.0482,11101.0
2017-03-28 10:05:00,56.93,56.97,56.86,56.89,13667.0,40.0764,40.1045,40.0271,40.0482,13667.0
2017-03-28 10:10:00,56.93,56.98,56.85,56.85,15465.0,40.0764,40.1116,40.0201,40.0201,15465.0
2017-03-28 10:15:00,56.86,56.94,56.86,56.9,6400.0,40.0271,40.0834,40.0271,40.0553,6400.0
2017-03-28 10:20:00,56.9,56.93,56.82,56.93,17549.0,40.0553,40.0764,39.9989,40.0764,17549.0
2017-03-28 10:25:00,56.96,56.96,56.82,56.85,19897.0,40.0975,40.0975,39.9989,40.0201,19897.0
2017-03-28 10:30:00,56.87,56.9,56.86,56.87,7328.0,40.0341,40.0553,40.0271,40.0341,7328.0
2017-03-28 10:35:00,56.88,56.94,56.86,56.9,10605.0,40.0412,40.0834,40.0271,40.0553,10605.0
2017-03-28 10:40:00,56.93,56.96,56.8,56.81,11248.0,40.0764,40.0975,39.9849,39.9919,11248.0
2017-03-28 10:45:00,56.75,56.79,56.74,56.77,4745.0,39.9497,39.9778,39.9426,39.9637,4745.0
2017-03-28 10:50:00,56.79,56.83,56.7,56.83,19381.0,39.9778,40.006,39.9145,40.006,19381.0
2017-03-28 10:55:00,56.82,57.29,56.82,57.28,39514.0,39.9989,40.3298,39.9989,40.3228,39514.0
2017-03-28 11:00:00,57.26,57.48,57.15,57.45,86348.0,40.3087,40.4636,40.2313,40.4424,86348.0
2017-03-28 11:05:00,57.44,57.69,57.43,57.65,39281.0,40.4354,40.6114,40.4284,40.5832,39281.0
2017-03-28 11:10:00,57.66,57.66,57.36,57.41,21238.0,40.5903,40.5903,40.3791,40.4143,21238.0
2017-03-28 11:15:00,57.42,57.42,57.19,57.23,12124.0,40.4213,40.4213,40.2594,40.2876,12124.0
2017-03-28 11:20:00,57.23,57.32,57.22,57.26,13583.0,40.2876,40.3509,40.2805,40.3087,13583.0
2017-03-28 11:25:00,57.29,57.48,57.27,57.38,11263.0,40.3298,40.4636,40.3157,40.3932,11263.0
2017-03-28 11:30:00,57.38,57.44,57.27,57.27,32189.0,40.3932,40.4354,40.3157,40.3157,32189.0
2017-03-28 11:35:00,57.27,57.27,57.13,57.15,11934.0,40.3157,40.3157,40.2172,40.2313,11934.0
2017-03-28 11:40:00,57.14,57.17,57.11,57.12,27155.0,40.2242,40.2453,40.2031,40.2101,27155.0
2017-03-28 11:45:00,57.14,57.32,57.12,57.32,11352.0,40.2242,40.3509,40.2101,40.3509,11352.0
2017-03-28 11:50:00,57.31,57.33,57.27,57.31,9697.0,40.3439,40.358,40.3157,40.3439,9697.0
2017-03-28 11:55:00,57.31,57.37,57.27,57.3,15263.0,40.3439,40.3861,40.3157,40.3368,15263.0
2017-03-28 12:00:00,57.29,57.41,57.29,57.36,7257.0,40.3298,40.4143,40.3298,40.3791,7257.0
2017-03-28 12:05:00,57.4,57.41,57.39,57.4,6817.0,40.4072,40.4143,40.4002,40.4072,6817.0
2017-03-28 12:10:00,57.38,57.41,57.36,57.37,5725.0,40.3932,40.4143,40.3791,40.3861,5725.0
2017-03-28 12:15:00,57.38,57.47,57.31,57.33,8766.0,40.3932,40.4565,40.3439,40.358,8766.0
2017-03-28 12:20:00,57.31,57.35,57.21,57.23,13552.0,40.3439,40.372,40.2735,40.2876,13552.0
2017-03-28 12:25:00,57.21,57.32,57.18,57.32,11641.0,40.2735,40.3509,40.2524,40.3509,11641.0
2017-03-28 12:30:00,57.34,57.45,57.33,57.4,10306.0,40.365,40.4424,40.358,40.4072,10306.0
2017-03-28 12:35:00,57.4,57.42,57.37,57.4,4171.0,40.4072,40.4213,40.3861,40.4072,4171.0
2017-03-28 12:40:00,57.4,57.4,57.26,57.33,9300.0,40.4072,40.4072,40.3087,40.358,9300.0
2017-03-28 12:45:00,57.31,57.31,57.18,57.18,10033.0,40.3439,40.3439,40.2524,40.2524,10033.0
2017-03-28 12:50:00,57.18,57.21,57.09,57.21,14037.0,40.2524,40.2735,40.189,40.2735,14037.0
2017-03-28 12:55:00,57.19,57.2,57.16,57.18,12079.0,40.2594,40.2665,40.2383,40.2524,12079.0
2017-03-28 13:00:00,57.19,57.2,57.12,57.15,18501.0,40.2594,40.2665,40.2101,40.2313,18501.0
2017-03-28 13:05:00,57.15,57.19,57.07,57.07,10733.0,40.2313,40.2594,40.1749,40.1749,10733.0
2017-03-28 13:10:00,57.08,57.13,57.07,57.13,5989.0,40.182,40.2172,40.1749,40.2172,5989.0
2017-03-28 13:15:00,57.12,57.2,57.11,57.18,11899.0,40.2101,40.2665,40.2031,40.2524,11899.0
2017-03-28 13:20:00,57.17,57.17,57.01,57.01,14520.0,40.2453,40.2453,40.1327,40.1327,14520.0
2017-03-28 13:25:00,57.0,57.03,56.97,57.03,8172.0,40.1257,40.1468,40.1045,40.1468,8172.0
2017-03-28 13:30:00,57.03,57.04,56.92,56.94,8496.0,40.1468,40.1538,40.0693,40.0834,8496.0
2017-03-28 13:35:00,56.94,56.97,56.88,56.9,18021.0,40.0834,40.1045,40.0412,40.0553,18021.0
2017-03-28 13:40:00,56.87,56.93,56.85,56.9,14403.0,40.0341,40.0764,40.0201,40.0553,14403.0
2017-03-28 13:45:00,56.88,56.95,56.85,56.95,8521.0,40.0412,40.0905,40.0201,40.0905,8521.0
2017-03-28 13:50:00,56.96,56.98,56.86,56.86,9494.0,40.0975,40.1116,40.0271,40.0271,9494.0
2017-03-28 13:55:00,56.84,56.92,56.82,56.9,17375.0,40.013,40.0693,39.9989,40.0553,17375.0
2017-03-28 14:00:00,56.9,57.09,56.85,57.08,35745.0,40.0553,40.189,40.0201,40.182,35745.0
2017-03-28 14:05:00,57.12,57.23,57.11,57.21,8415.0,40.2101,40.2876,40.2031,40.2735,8415.0
2017-03-28 14:10:00,57.23,57.24,57.15,57.18,14372.0,40.2876,40.2946,40.2313,40.2524,14372.0
2017-03-28 14:15:00,57.17,57.17,57.1,57.1,18667.0,40.2453,40.2453,40.1961,40.1961,18667.0
2017-03-28 14:20:00,57.1,57.15,57.1,57.13,12510.0,40.1961,40.2313,40.1961,40.2172,12510.0
2017-03-28 14:25:00,57.12,57.16,57.08,57.11,10706.0,40.2101,40.2383,40.182,40.2031,10706.0
2017-03-28 14:30:00,57.11,57.11,57.04,57.08,42422.0,40.2031,40.2031,40.1538,40.182,42422.0
2017-03-28 14:35:00,57.09,57.12,57.01,57.09,22586.0,40.189,40.2101,40.1327,40.189,22586.0
2017-03-28 14:40:00,57.09,57.13,57.05,57.13,15872.0,40.189,40.2172,40.1609,40.2172,15872.0
2017-03-28 14:45:00,57.13,57.14,56.96,56.97,15040.0,40.2172,40.2242,40.0975,40.1045,15040.0
2017-03-28 14:50:00,56.98,57.08,56.98,57.03,13787.0,40.1116,40.182,40.1116,40.1468,13787.0
2017-03-28 14:55:00,57.03,57.03,56.93,56.95,12957.0,40.1468,40.1468,40.0764,40.0905,12957.0
2017-03-28 15:00:00,56.95,57.0,56.85,56.85,19126.0,40.0905,40.1257,40.0201,40.0201,19126.0
2017-03-28 15:05:00,56.87,56.96,56.87,56.96,14215.0,40.0341,40.0975,40.0341,40.0975,14215.0
2017-03-28 15:10:00,56.96,57.11,56.96,57.08,17681.0,40.0975,40.2031,40.0975,40.182,17681.0
2017-03-28 15:15:00,57.08,57.11,57.04,57.09,18250.0,40.182,40.2031,40.1538,40.189,18250.0
2017-03-28 15:20:00,57.1,57.14,57.08,57.08,19399.0,40.1961,40.2242,40.182,40.182,19399.0
2017-03-28 15:25:00,57.06,57.11,57.02,57.11,19606.0,40.1679,40.2031,40.1397,40.2031,19606.0
2017-03-28 15:30:00,57.11,57.23,57.11,57.21,16092.0,40.2031,40.2876,40.2031,40.2735,16092.0
2017-03-28 15:35:00,57.22,57.28,57.22,57.25,36173.0,40.2805,40.3228,40.2805,40.3017,36173.0
2017-03-28 15:40:00,57.25,57.26,57.18,57.19,26318.0,40.3017,40.3087,40.2524,40.2594,26318.0
2017-03-28 15:45:00,57.18,57.27,57.18,57.24,50312.0,40.2524,40.3157,40.2524,40.2946,50312.0
2017-03-28 15:50:00,57.25,57.39,57.24,57.39,66343.0,40.3017,40.4002,40.2946,40.4002,66343.0
2017-03-28 15:55:00,57.39,57.47,57.32,57.32,76858.0,40.4002,40.4565,40.3509,40.3509,76858.0
2017-03-29 09:30:00,57.2,57.85,57.2,57.75,16790.0,40.2665,40.724,40.2665,40.6536,16790.0
2017-03-29 09:35:00,57.71,57.71,57.48,57.48,11736.0,40.6255,40.6255,40.4636,40.4636,11736.0
2017-03-29 09:40:00,57.48,57.81,57.45,57.77,8884.0,40.4636,40.6959,40.4424,40.6677,8884.0
2017-03-29 09:45:00,57.75,57.77,57.52,57.58,14659.0,40.6536,40.6677,40.4917,40.534,14659.0
2017-03-29 09:50:00,57.55,57.75,57.48,57.71,6615.0,40.5128,40.6536,40.4636,40.6255,6615.0
2017-03-29 09:55:00,57.72,57.75,57.55,57.62,7001.0,40.6325,40.6536,40.5128,40.5621,7001.0
2017-03-29 10:00:00,57.69,57.75,57.55,57.58,13285.0,40.6114,40.6536,40.5128,40.534,13285.0
2017-03-29 10:05:00,57.6,57.81,57.6,57.76,12939.0,40.548,40.6959,40.548,40.6607,12939.0
2017-03-29 10:10:00,57.83,57.94,57.78,57.81,19450.0,40.7099,40.7874,40.6747,40.6959,19450.0
2017-03-29 10:15:00,57.82,57.89,57.78,57.87,18885.0,40.7029,40.7522,40.6747,40.7381,18885.0
2017-03-29 10:20:00,57.86,58.0,57.83,57.93,53618.0,40.7311,40.8296,40.7099,40.7803,53618.0
2017-03-29 10:25:00,57.95,58.05,57.93,58.03,18159.0,40.7944,40.8648,40.7803,40.8507,18159.0
2017-03-29 10:30:00,58.05,58.39,58.05,58.29,38236.0,40.8648,41.1042,40.8648,41.0338,38236.0
2017-03-29 10:35:00,58.31,58.32,58.13,58.23,21104.0,41.0478,41.0549,40.9211,40.9915,21104.0
2017-03-29 10:40:00,58.28,58.35,58.15,58.33,22498.0,41.0267,41.076,40.9352,41.0619,22498.0
2017-03-29 10:45:00,58.37,58.38,58.25,58.32,19182.0,41.0901,41.0971,41.0056,41.0549,19182.0
2017-03-29 10:50:00,58.3,58.39,58.26,58.26,14672.0,41.0408,41.1042,41.0126,41.0126,14672.0
2017-03-29 10:55:00,58.25,58.34,58.21,58.26,21942.0,41.0056,41.069,40.9775,41.0126,21942.0
2017-03-29 11:00:00,58.24,58.32,58.17,58.24,24387.0,40.9986,41.0549,40.9493,40.9986,24387.0
2017-03-29 11:05:00,58.24,58.34,58.2,58.33,15664.0,40.9986,41.069,40.9704,41.0619,15664.0
2017-03-29 11:10:00,58.33,58.35,58.24,58.26,22609.0,41.0619,41.076,40.9986,41.0126,22609.0
2017-03-29 11:15:00,58.27,58.36,58.23,58.33,18958.0,41.0197,41.083,40.9915,41.0619,18958.0
2017-03-29 11:20:00,58.33,58.4,58.31,58.39,45478.0,41.0619,41.1112,41.0478,41.1042,45478.0
2017-03-29 11:25:00,58.4,58.42,58.33,58.39,27183.0,41.1112,41.1253,41.0619,41.1042,27183.0
2017-03-29 11:30:00,58.4,58.42,58.35,58.38,20736.0,41.1112,41.1253,41.076,41.0971,20736.0
2017-03-29 11:35:00,58.39,58.51,58.37,58.51,39733.0,41.1042,41.1886,41.0901,41.1886,39733.0
2017-03-29 11:40:00,58.47,58.61,58.44,58.61,17455.0,41.1605,41.259,41.1394,41.259,17455.0
2017-03-29 11:45:00,58.63,58.68,58.53,58.66,27998.0,41.2731,41.3083,41.2027,41.2942,27998.0
2017-03-29 11:50:00,58.67,58.67,58.57,58.6,14976.0,41.3013,41.3013,41.2309,41.252,14976.0
2017-03-29 11:55:00,58.59,58.66,58.59,58.66,13838.0,41.245,41.2942,41.245,41.2942,13838.0
2017-03-29 12:00:00,58.67,58.67,58.5,58.56,14264.0,41.3013,41.3013,41.1816,41.2238,14264.0
2017-03-29 12:05:00,58.54,58.6,58.5,58.54,21795.0,41.2098,41.252,41.1816,41.2098,21795.0
2017-03-29 12:10:00,58.55,58.55,58.46,58.5,13909.0,41.2168,41.2168,41.1534,41.1816,13909.0
2017-03-29 12:15:00,58.48,58.55,58.46,58.51,12184.0,41.1675,41.2168,41.1534,41.1886,12184.0
2017-03-29 12:20:00,58.52,58.61,58.5,58.61,12985.0,41.1957,41.259,41.1816,41.259,12985.0
2017-03-29 12:25:00,58.59,58.59,58.53,58.54,12537.0,41.245,41.245,41.2027,41.2098,12537.0
2017-03-29 12:30:00,58.57,58.58,58.44,58.48,31865.0,41.2309,41.2379,41.1394,41.1675,31865.0
2017-03-29 12:35:00,58.51,58.6,58.49,58.59,12625.0,41.1886,41.252,41.1746,41.245,12625.0
2017-03-29 12:40:00,58.6,58.7,58.58,58.69,21348.0,41.252,41.3224,41.2379,41.3154,21348.0
2017-03-29 12:45:00,58.69,58.73,58.62,58.64,18622.0,41.3154,41.3435,41.2661,41.2802,18622.0
2017-03-29 12:50:00,58.64,58.7,58.63,58.69,11254.0,41.2802,41.3224,41.2731,41.3154,11254.0
2017-03-29 12:55:00,58.67,58.68,58.58,58.58,13673.0,41.3013,41.3083,41.2379,41.2379,13673.0
2017-03-29 13:00:00,58.59,58.7,58.57,58.66,9510.0,41.245,41.3224,41.2309,41.2942,9510.0
2017-03-29 13:05:00,58.65,58.77,58.65,58.77,15443.0,41.2872,41.3717,41.2872,41.3717,15443.0
2017-03-29 13:10:00,58.76,58.85,58.74,58.84,29635.0,41.3646,41.428,41.3505,41.4209,29635.0
2017-03-29 13:15:00,58.84,58.87,58.81,58.86,14205.0,41.4209,41.4421,41.3998,41.435,14205.0
2017-03-29 13:20:00,58.86,59.02,58.86,59.02,21364.0,41.435,41.5477,41.435,41.5477,21364.0
2017-03-29 13:25:00,59.02,59.06,59.01,59.01,16068.0,41.5477,41.5758,41.5406,41.5406,16068.0
2017-03-29 13:30:00,59.02,59.05,58.92,59.04,22780.0,41.5477,41.5688,41.4773,41.5617,22780.0
2017-03-29 13:35:00,59.05,59.06,58.99,59.01,22099.0,41.5688,41.5758,41.5265,41.5406,22099.0
2017-03-29 13:40:00,59.01,59.06,58.98,59.05,21692.0,41.5406,41.5758,41.5195,41.5688,21692.0
2017-03-29 13:45:00,59.05,59.09,59.04,59.06,12467.0,41.5688,41.5969,41.5617,41.5758,12467.0
2017-03-29 13:50:00,59.06,59.14,59.02,59.11,10706.0,41.5758,41.6321,41.5477,41.611,10706.0
2017-03-29 13:55:00,59.1,59.19,59.09,59.18,12117.0,41.604,41.6673,41.5969,41.6603,12117.0
2017-03-29 14:00:00,59.18,59.19,59.13,59.17,13418.0,41.6603,41.6673,41.6251,41.6533,13418.0
2017-03-29 14:05:00,59.15,59.15,59.06,59.11,26122.0,41.6392,41.6392,41.5758,41.611,26122.0
2017-03-29 14:10:00,59.11,59.11,59.04,59.06,11049.0,41.611,41.611,41.5617,41.5758,11049.0
2017-03-29 14:15:00,59.09,59.12,59.07,59.1,10630.0,41.5969,41.6181,41.5829,41.604,10630.0
2017-03-29 14:20:00,59.1,59.18,59.09,59.14,14869.0,41.604,41.6603,41.5969,41.6321,14869.0
2017-03-29 14:25:00,59.14,59.28,59.09,59.23,18986.0,41.6321,41.7307,41.5969,41.6955,18986.0
2017-03-29 14:30:00,59.23,59.23,59.13,59.16,14228.0,41.6955,41.6955,41.6251,41.6462,14228.0
2017-03-29 14:35:00,59.15,59.17,59.07,59.11,15727.0,41.6392,41.6533,41.5829,41.611,15727.0
2017-03-29 14:40:00,59.12,59.12,59.04,59.1,12342.0,41.6181,41.6181,41.5617,41.604,12342.0
2017-03-29 14:45:00,59.11,59.15,59.07,59.09,14089.0,41.611,41.6392,41.5829,41.5969,14089.0
2017-03-29 14:50:00,59.09,59.11,59.07,59.09,17133.0,41.5969,41.611,41.5829,41.5969,17133.0
2017-03-29 14:55:00,59.09,59.11,59.04,59.09,16261.0,41.5969,41.611,41.5617,41.5969,16261.0
2017-03-29 15:00:00,59.08,59.1,59.01,59.02,20912.0,41.5899,41.604,41.5406,41.5477,20912.0
2017-03-29 15:05:00,59.03,59.03,58.93,58.95,20406.0,41.5547,41.5547,41.4843,41.4984,20406.0
2017-03-29 15:10:00,58.95,58.99,58.89,58.89,21496.0,41.4984,41.5265,41.4561,41.4561,21496.0
2017-03-29 15:15:00,58.9,58.9,58.82,58.89,14198.0,41.4632,41.4632,41.4069,41.4561,14198.0
2017-03-29 15:20:00,58.88,58.95,58.86,58.89,12039.0,41.4491,41.4984,41.435,41.4561,12039.0
2017-03-29 15:25:00,58.9,58.93,58.87,58.87,27030.0,41.4632,41.4843,41.4421,41.4421,27030.0
2017-03-29 15:30:00,58.86,58.9,58.79,58.81,28516.0,41.435,41.4632,41.3857,41.3998,28516.0
2017-03-29 15:35:00,58.81,58.9,58.8,58.89,23934.0,41.3998,41.4632,41.3928,41.4561,23934.0
2017-03-29 15:40:00,58.9,58.93,58.85,58.86,46744.0,41.4632,41.4843,41.428,41.435,46744.0
2017-03-29 15:45:00,58.88,59.07,58.85,59.05,63275.0,41.4491,41.5829,41.428,41.5688,63275.0
2017-03-29 15:50:00,59.04,59.1,59.0,59.01,53789.0,41.5617,41.604,41.5336,41.5406,53789.0
2017-03-29 15:55:00,59.0,59.05,58.97,59.02,102172.0,41.5336,41.5688,41.5125,41.5477,102172.0
2017-03-30 09:30:00,59.35,59.47,59.05,59.07,27089.0,41.78,41.8644,41.5688,41.5829,27089.0
2017-03-30 09:35:00,59.12,59.22,59.09,59.18,2180.0,41.6181,41.6884,41.5969,41.6603,2180.0
2017-03-30 09:40:00,59.11,59.11,58.67,58.71,13055.0,41.611,41.611,41.3013,41.3294,13055.0
2017-03-30 09:45:00,58.72,58.77,58.54,58.59,20902.0,41.3365,41.3717,41.2098,41.245,20902.0
2017-03-30 09:50:00,58.64,58.74,58.55,58.57,7211.0,41.2802,41.3505,41.2168,41.2309,7211.0
2017-03-30 09:55:00,58.52,58.71,58.45,58.5,31274.0,41.1957,41.3294,41.1464,41.1816,31274.0
2017-03-30 10:00:00,58.52,58.52,58.32,58.46,18674.0,41.1957,41.1957,41.0549,41.1534,18674.0
2017-03-30 10:05:00,58.42,58.44,58.31,58.42,15615.0,41.1253,41.1394,41.0478,41.1253,15615.0
2017-03-30 10:10:00,58.43,58.65,58.43,58.64,5410.0,41.1323,41.2872,41.1323,41.2802,5410.0
2017-03-30 10:15:00,58.64,58.66,58.52,58.62,9763.0,41.2802,41.2942,41.1957,41.2661,9763.0
2017-03-30 10:20:00,58.64,58.74,58.6,58.74,21572.0,41.2802,41.3505,41.252,41.3505,21572.0
2017-03-30 10:25:00,58.75,58.82,58.69,58.82,8542.0,41.3576,41.4069,41.3154,41.4069,8542.0
2017-03-30 10:30:00,58.8,58.8,58.69,58.69,10628.0,41.3928,41.3928,41.3154,41.3154,10628.0
2017-03-30 10:35:00,58.68,58.9,58.68,58.84,10782.0,41.3083,41.4632,41.3083,41.4209,10782.0
2017-03-30 10:40:00,58.83,59.02,58.82,58.91,13186.0,41.4139,41.5477,41.4069,41.4702,13186.0
2017-03-30 10:45:00,58.9,59.05,58.89,58.94,12492.0,41.4632,41.5688,41.4561,41.4913,12492.0
2017-03-30 10:50:00,58.94,58.97,58.9,58.97,15022.0,41.4913,41.5125,41.4632,41.5125,15022.0
2017-03-30 10:55:00,58.96,59.11,58.92,59.11,19034.0,41.5054,41.611,41.4773,41.611,19034.0
2017-03-30 11:00:00,59.12,59.17,59.09,59.17,24421.0,41.6181,41.6533,41.5969,41.6533,24421.0
2017-03-30 11:05:00,59.19,59.22,59.15,59.16,10561.0,41.6673,41.6884,41.6392,41.6462,10561.0
2017-03-30 11:10:00,59.15,59.28,59.13,59.28,10111.0,41.6392,41.7307,41.6251,41.7307,10111.0
2017-03-30 11:15:00,59.29,59.35,59.25,59.29,16540.0,41.7377,41.78,41.7096,41.7377,16540.0
2017-03-30 11:20:00,59.29,59.37,59.24,59.28,16382.0,41.7377,41.794,41.7025,41.7307,16382.0
2017-03-30 11:25:00,59.28,59.32,59.25,59.3,11192.0,41.7307,41.7588,41.7096,41.7448,11192.0
2017-03-30 11:30:00,59.31,59.32,59.25,59.29,13436.0,41.7518,41.7588,41.7096,41.7377,13436.0
2017-03-30 11:35:00,59.28,59.33,59.27,59.33,5741.0,41.7307,41.7659,41.7236,41.7659,5741.0
2017-03-30 11:40:00,59.34,59.34,59.26,59.28,10422.0,41.7729,41.7729,41.7166,41.7307,10422.0
2017-03-30 11:45:00,59.27,59.31,59.26,59.31,2810.0,41.7236,41.7518,41.7166,41.7518,2810.0
2017-03-30 11:50:00,59.3,59.33,59.23,59.27,8772.0,41.7448,41.7659,41.6955,41.7236,8772.0
2017-03-30 11:55:00,59.27,59.34,59.24,59.3,6994.0,41.7236,41.7729,41.7025,41.7448,6994.0
2017-03-30 12:00:00,59.31,59.31,59.13,59.14,16006.0,41.7518,41.7518,41.6251,41.6321,16006.0
2017-03-30 12:05:00,59.15,59.21,59.13,59.18,9350.0,41.6392,41.6814,41.6251,41.6603,9350.0
2017-03-30 12:10:00,59.17,59.21,59.07,59.07,9506.0,41.6533,41.6814,41.5829,41.5829,9506.0
2017-03-30 12:15:00,59.08,59.17,59.08,59.13,9437.0,41.5899,41.6533,41.5899,41.6251,9437.0
2017-03-30 12:20:00,59.17,59.21,59.14,59.16,5110.0,41.6533,41.6814,41.6321,41.6462,5110.0
2017-03-30 12:25:00,59.14,59.21,59.14,59.21,4300.0,41.6321,41.6814,41.6321,41.6814,4300.0
2017-03-30 12:30:00,59.21,59.33,59.21,59.25,6683.0,41.6814,41.7659,41.6814,41.7096,6683.0
2017-03-30 12:35:00,59.26,59.3,59.17,59.19,11643.0,41.7166,41.7448,41.6533,41.6673,11643.0
2017-03-30 12:40:00,59.16,59.22,59.15,59.21,12370.0,41.6462,41.6884,41.6392,41.6814,12370.0
2017-03-30 12:45:00,59.21,59.21,59.15,59.2,5845.0,41.6814,41.6814,41.6392,41.6744,5845.0
2017-03-30 12:50:00,59.19,59.24,59.18,59.24,3349.0,41.6673,41.7025,41.6603,41.7025,3349.0
2017-03-30 12:55:00,59.23,59.24,59.13,59.21,7900.0,41.6955,41.7025,41.6251,41.6814,7900.0
2017-03-30 13:00:00,59.17,59.22,59.15,59.17,10833.0,41.6533,41.6884,41.6392,41.6533,10833.0
2017-03-30 13:05:00,59.15,59.26,59.15,59.25,5000.0,41.6392,41.7166,41.6392,41.7096,5000.0
2017-03-30 13:10:00,59.24,59.25,59.18,59.2,5585.0,41.7025,41.7096,41.6603,41.6744,5585.0
2017-03-30 13:15:00,59.2,59.26,59.2,59.21,32940.0,41.6744,41.7166,41.6744,41.6814,32940.0
2017-03-30 13:20:00,59.23,59.28,59.21,59.27,14132.0,41.6955,41.7307,41.6814,41.7236,14132.0
2017-03-30 13:25:00,59.27,59.27,59.22,59.27,9450.0,41.7236,41.7236,41.6884,41.7236,9450.0
2017-03-30 13:30:00,59.24,59.31,59.24,59.27,8735.0,41.7025,41.7518,41.7025,41.7236,8735.0
2017-03-30 13:35:00,59.29,59.3,59.23,59.24,10092.0,41.7377,41.7448,41.6955,41.7025,10092.0
2017-03-30 13:40:00,59.21,59.21,59.03,59.06,11407.0,41.6814,41.6814,41.5547,41.5758,11407.0
2017-03-30 13:45:00,59.07,59.23,59.07,59.22,8249.0,41.5829,41.6955,41.5829,41.6884,8249.0
2017-03-30 13:50:00,59.21,59.23,59.17,59.21,6840.0,41.6814,41.6955,41.6533,41.6814,6840.0
2017-03-30 13:55:00,59.21,59.25,59.18,59.25,15015.0,41.6814,41.7096,41.6603,41.7096,15015.0
2017-03-30 14:00:00,59.24,59.25,59.21,59.21,9718.0,41.7025,41.7096,41.6814,41.6814,9718.0
2017-03-30 14:05:00,59.21,59.26,59.19,59.26,15751.0,41.6814,41.7166,41.6673,41.7166,15751.0
2017-03-30 14:10:00,59.25,59.26,59.22,59.25,6975.0,41.7096,41.7166,41.6884,41.7096,6975.0
2017-03-30 14:15:00,59.26,59.29,59.25,59.26,6239.0,41.7166,41.7377,41.7096,41.7166,6239.0
2017-03-30 14:20:00,59.26,59.31,59.26,59.27,5118.0,41.7166,41.7518,41.7166,41.7236,5118.0
2017-03-30 14:25:00,59.27,59.32,59.27,59.27,5737.0,41.7236,41.7588,41.7236,41.7236,5737.0
2017-03-30 14:30:00,59.26,59.34,59.26,59.34,13234.0,41.7166,41.7729,41.7166,41.7729,13234.0
2017-03-30 14:35:00,59.31,59.39,59.3,59.35,19861.0,41.7518,41.8081,41.7448,41.78,19861.0
2017-03-30 14:40:00,59.32,59.32,59.19,59.21,12708.0,41.7588,41.7588,41.6673,41.6814,12708.0
2017-03-30 14:45:00,59.2,59.22,59.19,59.2,19986.0,41.6744,41.6884,41.6673,41.6744,19986.0
2017-03-30 14:50:00,59.2,59.22,59.13,59.13,14221.0,41.6744,41.6884,41.6251,41.6251,14221.0
2017-03-30 14:55:00,59.13,59.15,59.08,59.15,29542.0,41.6251,41.6392,41.5899,41.6392,29542.0
2017-03-30 15:00:00,59.15,59.15,58.97,58.97,17348.0,41.6392,41.6392,41.5125,41.5125,17348.0
2017-03-30 15:05:00,58.97,58.97,58.88,58.93,22170.0,41.5125,41.5125,41.4491,41.4843,22170.0
2017-03-30 15:10:00,58.94,59.01,58.92,58.96,22554.0,41.4913,41.5406,41.4773,41.5054,22554.0
2017-03-30 15:15:00,58.95,58.96,58.84,58.84,17034.0,41.4984,41.5054,41.4209,41.4209,17034.0
2017-03-30 15:20:00,58.85,58.85,58.74,58.81,21925.0,41.428,41.428,41.3505,41.3998,21925.0
2017-03-30 15:25:00,58.78,58.8,58.74,58.79,28455.0,41.3787,41.3928,41.3505,41.3857,28455.0
2017-03-30 15:30:00,58.79,58.9,58.78,58.9,28890.0,41.3857,41.4632,41.3787,41.4632,28890.0
2017-03-30 15:35:00,58.9,59.04,58.9,59.03,22613.0,41.4632,41.5617,41.4632,41.5547,22613.0
2017-03-30 15:40:00,59.03,59.09,59.03,59.05,40402.0,41.5547,41.5969,41.5547,41.5688,40402.0
2017-03-30 15:45:00,59.06,59.08,58.99,59.03,51537.0,41.5758,41.5899,41.5265,41.5547,51537.0
2017-03-30 15:50:00,59.03,59.06,59.0,59.05,56240.0,41.5547,41.5758,41.5336,41.5688,56240.0
2017-03-30 15:55:00,59.06,59.08,59.04,59.06,95911.0,41.5758,41.5899,41.5617,41.5758,95911.0
2017-03-31 09:30:00,58.5,58.96,58.47,58.55,33659.0,41.1816,41.5054,41.1605,41.2168,33659.0
2017-03-31 09:35:00,58.52,58.82,58.51,58.78,8808.0,41.1957,41.4069,41.1886,41.3787,8808.0
2017-03-31 09:40:00,58.77,58.78,58.54,58.58,11441.0,41.3717,41.3787,41.2098,41.2379,11441.0
2017-03-31 09:45:00,58.61,58.71,58.58,58.63,10520.0,41.259,41.3294,41.2379,41.2731,10520.0
2017-03-31 09:50:00,58.62,58.84,58.6,58.76,10022.0,41.2661,41.4209,41.252,41.3646,10022.0
2017-03-31 09:55:00,58.76,58.83,58.74,58.75,8657.0,41.3646,41.4139,41.3505,41.3576,8657.0
2017-03-31 10:00:00,58.77,58.93,58.77,58.92,10517.0,41.3717,41.4843,41.3717,41.4773,10517.0
2017-03-31 10:05:00,58.91,59.01,58.78,58.8,7100.0,41.4702,41.5406,41.3787,41.3928,7100.0
2017-03-31 10:10:00,58.78,58.87,58.75,58.79,13701.0,41.3787,41.4421,41.3576,41.3857,13701.0
2017-03-31 10:15:00,58.78,58.92,58.78,58.89,21361.0,41.3787,41.4773,41.3787,41.4561,21361.0
2017-03-31 10:20:00,58.87,58.9,58.8,58.85,5648.0,41.4421,41.4632,41.3928,41.428,5648.0
2017-03-31 10:25:00,58.86,58.88,58.76,58.79,17517.0,41.435,41.4491,41.3646,41.3857,17517.0
2017-03-31 10:30:00,58.81,58.87,58.79,58.87,4565.0,41.3998,41.4421,41.3857,41.4421,4565.0
2017-03-31 10:35:00,58.89,59.03,58.87,58.94,9753.0,41.4561,41.5547,41.4421,41.4913,9753.0
2017-03-31 10:40:00,58.92,58.98,58.83,58.96,13484.0,41.4773,41.5195,41.4139,41.5054,13484.0
2017-03-31 10:45:00,58.98,59.06,58.98,59.06,14656.0,41.5195,41.5758,41.5195,41.5758,14656.0
2017-03-31 10:50:00,59.06,59.09,59.03,59.07,8284.0,41.5758,41.5969,41.5547,41.5829,8284.0
2017-03-31 10:55:00,59.06,59.11,58.98,58.98,15024.0,41.5758,41.611,41.5195,41.5195,15024.0
2017-03-31 11:00:00,59.0,59.03,58.82,58.82,9454.0,41.5336,41.5547,41.4069,41.4069,9454.0
2017-03-31 11:05:00,58.81,58.9,58.8,58.87,15475.0,41.3998,41.4632,41.3928,41.4421,15475.0
2017-03-31 11:10:00,58.86,58.96,58.8,58.95,7999.0,41.435,41.5054,41.3928,41.4984,7999.0
2017-03-31 11:15:00,58.95,59.0,58.92,58.98,8302.0,41.4984,41.5336,41.4773,41.5195,8302.0
2017-03-31 11:20:00,58.97,59.08,58.95,59.07,9557.0,41.5125,41.5899,41.4984,41.5829,9557.0
2017-03-31 11:25:00,59.09,59.15,59.05,59.08,13648.0,41.5969,41.6392,41.5688,41.5899,13648.0
2017-03-31 11:30:00,59.08,59.1,58.95,58.97,19971.0,41.5899,41.604,41.4984,41.5125,19971.0
2017-03-31 11:35:00,58.95,59.03,58.95,58.98,14441.0,41.4984,41.5547,41.4984,41.5195,14441.0
2017-03-31 11:40:00,58.98,59.02,58.91,59.02,17697.0,41.5195,41.5477,41.4702,41.5477,17697.0
2017-03-31 11:45:00,59.01,59.13,59.01,59.13,5572.0,41.5406,41.6251,41.5406,41.6251,5572.0
2017-03-31 11:50:00,59.13,59.17,59.06,59.13,19854.0,41.6251,41.6533,41.5758,41.6251,19854.0
2017-03-31 11:55:00,59.14,59.22,59.12,59.22,14381.0,41.6321,41.6884,41.6181,41.6884,14381.0
2017-03-31 12:00:00,59.21,59.27,59.19,59.25,17067.0,41.6814,41.7236,41.6673,41.7096,17067.0
2017-03-31 12:05:00,59.25,59.29,59.23,59.25,10611.0,41.7096,41.7377,41.6955,41.7096,10611.0
2017-03-31 12:10:00,59.24,59.29,59.18,59.23,9190.0,41.7025,41.7377,41.6603,41.6955,9190.0
2017-03-31 12:15:00,59.25,59.28,59.25,59.26,3371.0,41.7096,41.7307,41.7096,41.7166,3371.0
2017-03-31 12:20:00,59.27,59.32,59.26,59.31,12527.0,41.7236,41.7588,41.7166,41.7518,12527.0
2017-03-31 12:25:00,59.32,59.39,59.31,59.37,16870.0,41.7588,41.8081,41.7518,41.794,16870.0
2017-03-31 12:30:00,59.39,59.4,59.3,59.37,20963.0,41.8081,41.8152,41.7448,41.794,20963.0
2017-03-31 12:35:00,59.38,59.38,59.32,59.37,8247.0,41.8011,41.8011,41.7588,41.794,8247.0
2017-03-31 12:40:00,59.39,59.42,59.38,59.39,5800.0,41.8081,41.8292,41.8011,41.8081,5800.0
2017-03-31 12:45:00,59.39,59.39,59.35,59.37,13760.0,41.8081,41.8081,41.78,41.794,13760.0
2017-03-31 12:50:00,59.38,59.41,59.36,59.38,25030.0,41.8011,41.8222,41.787,41.8011,25030.0
2017-03-31 12:55:00,59.37,59.37,59.29,59.36,16327.0,41.794,41.794,41.7377,41.787,16327.0
2017-03-31 13:00:00,59.36,59.43,59.36,59.43,15311.0,41.787,41.8363,41.787,41.8363,15311.0
2017-03-31 13:05:00,59.43,59.46,59.38,59.46,7545.0,41.8363,41.8574,41.8011,41.8574,7545.0
2017-03-31 13:10:00,59.47,59.48,59.41,59.42,2254.0,41.8644,41.8715,41.8222,41.8292,2254.0
2017-03-31 13:15:00,59.44,59.49,59.42,59.45,7746.0,41.8433,41.8785,41.8292,41.8504,7746.0
2017-03-31 13:20:00,59.45,59.45,59.36,59.38,13464.0,41.8504,41.8504,41.787,41.8011,13464.0
2017-03-31 13:25:00,59.38,59.4,59.32,59.4,13591.0,41.8011,41.8152,41.7588,41.8152,13591.0
2017-03-31 13:30:00,59.38,59.43,59.38,59.38,10360.0,41.8011,41.8363,41.8011,41.8011,10360.0
2017-03-31 13:35:00,59.39,59.43,59.36,59.39,9823.0,41.8081,41.8363,41.787,41.8081,9823.0
2017-03-31 13:40:00,59.37,59.4,59.37,59.39,8000.0,41.794,41.8152,41.794,41.8081,8000.0
2017-03-31 13:45:00,59.4,59.43,59.39,59.42,6390.0,41.8152,41.8363,41.8081,41.8292,6390.0
2017-03-31 13:50:00,59.4,59.5,59.38,59.5,13310.0,41.8152,41.8856,41.8011,41.8856,13310.0
2017-03-31 13:55:00,59.49,59.49,59.44,59.47,18919.0,41.8785,41.8785,41.8433,41.8644,18919.0
2017-03-31 14:00:00,59.48,59.5,59.43,59.49,11611.0,41.8715,41.8856,41.8363,41.8785,11611.0
2017-03-31 14:05:00,59.49,59.62,59.48,59.53,35279.0,41.8785,41.97,41.8715,41.9067,35279.0
2017-03-31 14:10:00,59.52,59.54,59.44,59.51,12666.0,41.8996,41.9137,41.8433,41.8926,12666.0
2017-03-31 14:15:00,59.51,59.58,59.51,59.57,10323.0,41.8926,41.9419,41.8926,41.9348,10323.0
2017-03-31 14:20:00,59.57,59.64,59.56,59.58,9411.0,41.9348,41.9841,41.9278,41.9419,9411.0
2017-03-31 14:25:00,59.56,59.7,59.52,59.59,27943.0,41.9278,42.0263,41.8996,41.9489,27943.0
2017-03-31 14:30:00,59.59,59.7,59.58,59.69,20566.0,41.9489,42.0263,41.9419,42.0193,20566.0
2017-03-31 14:35:00,59.69,59.8,59.68,59.75,30130.0,42.0193,42.0967,42.0123,42.0615,30130.0
2017-03-31 14:40:00,59.75,59.75,59.63,59.69,57107.0,42.0615,42.0615,41.9771,42.0193,57107.0
2017-03-31 14:45:00,59.68,59.71,59.6,59.71,13570.0,42.0123,42.0334,41.956,42.0334,13570.0
2017-03-31 14:50:00,59.71,59.75,59.7,59.72,19927.0,42.0334,42.0615,42.0263,42.0404,19927.0
2017-03-31 14:55:00,59.72,59.76,59.7,59.74,65425.0,42.0404,42.0686,42.0263,42.0545,65425.0
2017-03-31 15:00:00,59.73,59.73,59.61,59.65,30006.0,42.0475,42.0475,41.963,41.9912,30006.0
2017-03-31 15:05:00,59.66,59.66,59.6,59.62,27541.0,41.9982,41.9982,41.956,41.97,27541.0
2017-03-31 15:10:00,59.63,59.72,59.62,59.64,26208.0,41.9771,42.0404,41.97,41.9841,26208.0
2017-03-31 15:15:00,59.64,59.74,59.63,59.74,24207.0,41.9841,42.0545,41.9771,42.0545,24207.0
2017-03-31 15:20:00,59.74,59.8,59.71,59.74,21990.0,42.0545,42.0967,42.0334,42.0545,21990.0
2017-03-31 15:25:00,59.75,59.84,59.74,59.76,29539.0,42.0615,42.1249,42.0545,42.0686,29539.0
2017-03-31 15:30:00,59.75,59.95,59.74,59.93,31724.0,42.0615,42.2023,42.0545,42.1883,31724.0
2017-03-31 15:35:00,59.93,59.93,59.84,59.88,33507.0,42.1883,42.1883,42.1249,42.1531,33507.0
2017-03-31 15:40:00,59.87,59.92,59.84,59.85,36026.0,42.146,42.1812,42.1249,42.1319,36026.0
2017-03-31 15:45:00,59.86,59.91,59.84,59.86,73300.0,42.139,42.1742,42.1249,42.139,73300.0
2017-03-31 15:50:00,59.85,59.92,59.85,59.9,77148.0,42.1319,42.1812,42.1319,42.1671,77148.0
2017-03-31 15:55:00,59.9,60.0,59.87,59.89,130022.0,42.1671,42.2375,42.146,42.1601,130022.0
2017-04-03 09:30:00,59.72,60.22,59.71,60.16,41442.0,42.0404,42.3924,42.0334,42.3502,41442.0
2017-04-03 09:35:00,60.2,60.2,60.0,60.04,38253.0,42.3783,42.3783,42.2375,42.2657,38253.0
2017-04-03 09:40:00,60.02,60.1,59.72,59.75,26231.0,42.2516,42.3079,42.0404,42.0615,26231.0
2017-04-03 09:45:00,59.7,60.0,59.7,59.79,29391.0,42.0263,42.2375,42.0263,42.0897,29391.0
2017-04-03 09:50:00,59.8,59.92,59.57,59.58,20601.0,42.0967,42.1812,41.9348,41.9419,20601.0
2017-04-03 09:55:00,59.58,59.58,59.14,59.33,27422.0,41.9419,41.9419,41.6321,41.7659,27422.0
2017-04-03 10:00:00,59.26,59.35,59.13,59.28,26823.0,41.7166,41.78,41.6251,41.7307,26823.0
2017-04-03 10:05:00,59.23,59.32,59.15,59.28,25443.0,41.6955,41.7588,41.6392,41.7307,25443.0
2017-04-03 10:10:00,59.27,59.4,59.15,59.4,32898.0,41.7236,41.8152,41.6392,41.8152,32898.0
2017-04-03 10:15:00,59.43,59.49,59.18,59.22,29453.0,41.8363,41.8785,41.6603,41.6884,29453.0
2017-04-03 10:20:00,59.2,59.28,59.18,59.27,18874.0,41.6744,41.7307,41.6603,41.7236,18874.0
2017-04-03 10:25:00,59.28,59.37,59.27,59.35,19635.0,41.7307,41.794,41.7236,41.78,19635.0
2017-04-03 10:30:00,59.32,59.4,59.28,59.38,16609.0,41.7588,41.8152,41.7307,41.8011,16609.0
2017-04-03 10:35:00,59.4,59.42,59.3,59.39,15886.0,41.8152,41.8292,41.7448,41.8081,15886.0
2017-04-03 10:40:00,59.4,59.4,59.26,59.34,12192.0,41.8152,41.8152,41.7166,41.7729,12192.0
2017-04-03 10:45:00,59.35,59.35,59.21,59.21,14528.0,41.78,41.78,41.6814,41.6814,14528.0
2017-04-03 10:50:00,59.16,59.16,58.93,59.04,18299.0,41.6462,41.6462,41.4843,41.5617,18299.0
2017-04-03 10:55:00,59.04,59.04,58.91,58.98,12636.0,41.5617,41.5617,41.4702,41.5195,12636.0
2017-04-03 11:00:00,58.97,58.97,58.77,58.78,12124.0,41.5125,41.5125,41.3717,41.3787,12124.0
2017-04-03 11:05:00,58.78,58.8,58.61,58.7,14702.0,41.3787,41.3928,41.259,41.3224,14702.0
2017-04-03 11:10:00,58.72,58.89,58.72,58.75,16830.0,41.3365,41.4561,41.3365,41.3576,16830.0
2017-04-03 11:15:00,58.78,58.86,58.72,58.76,18781.0,41.3787,41.435,41.3365,41.3646,18781.0
2017-04-03 11:20:00,58.73,58.78,58.68,58.68,13295.0,41.3435,41.3787,41.3083,41.3083,13295.0
2017-04-03 11:25:00,58.68,58.69,58.47,58.55,22672.0,41.3083,41.3154,41.1605,41.2168,22672.0
2017-04-03 11:30:00,58.56,58.71,58.56,58.56,11489.0,41.2238,41.3294,41.2238,41.2238,11489.0
2017-04-03 11:35:00,58.55,58.76,58.48,58.73,19555.0,41.2168,41.3646,41.1675,41.3435,19555.0
2017-04-03 11:40:00,58.74,58.91,58.72,58.87,19275.0,41.3505,41.4702,41.3365,41.4421,19275.0
2017-04-03 11:45:00,58.89,58.89,58.6,58.6,13485.0,41.4561,41.4561,41.252,41.252,13485.0
2017-04-03 11:50:00,58.54,58.76,58.54,58.76,7932.0,41.2098,41.3646,41.2098,41.3646,7932.0
2017-04-03 11:55:00,58.79,58.95,58.79,58.9,14432.0,41.3857,41.4984,41.3857,41.4632,14432.0
2017-04-03 12:00:00,58.9,58.96,58.86,58.93,11289.0,41.4632,41.5054,41.435,41.4843,11289.0
2017-04-03 12:05:00,58.92,59.02,58.78,59.02,15616.0,41.4773,41.5477,41.3787,41.5477,15616.0
2017-04-03 12:10:00,59.02,59.02,58.88,58.88,12100.0,41.5477,41.5477,41.4491,41.4491,12100.0
2017-04-03 12:15:00,58.89,59.06,58.88,59.01,8140.0,41.4561,41.5758,41.4491,41.5406,8140.0
2017-04-03 12:20:00,59.0,59.08,58.93,59.08,11850.0,41.5336,41.5899,41.4843,41.5899,11850.0
2017-04-03 12:25:00,59.07,59.23,59.05,59.21,18427.0,41.5829,41.6955,41.5688,41.6814,18427.0
2017-04-03 12:30:00,59.2,59.21,59.07,59.07,9429.0,41.6744,41.6814,41.5829,41.5829,9429.0
2017-04-03 12:35:00,59.1,59.21,59.1,59.2,8457.0,41.604,41.6814,41.604,41.6744,8457.0
2017-04-03 12:40:00,59.19,59.36,59.16,59.32,28502.0,41.6673,41.787,41.6462,41.7588,28502.0
2017-04-03 12:45:00,59.34,59.46,59.33,59.46,15221.0,41.7729,41.8574,41.7659,41.8574,15221.0
2017-04-03 12:50:00,59.44,59.44,59.33,59.4,9471.0,41.8433,41.8433,41.7659,41.8152,9471.0
2017-04-03 12:55:00,59.4,59.41,59.32,59.37,9478.0,41.8152,41.8222,41.7588,41.794,9478.0
2017-04-03 13:00:00,59.38,59.5,59.35,59.39,12625.0,41.8011,41.8856,41.78,41.8081,12625.0
2017-04-03 13:05:00,59.41,59.46,59.36,59.4,10516.0,41.8222,41.8574,41.787,41.8152,10516.0
2017-04-03 13:10:00,59.4,59.44,59.35,59.42,18149.0,41.8152,41.8433,41.78,41.8292,18149.0
2017-04-03 13:15:00,59.42,59.52,59.42,59.5,13036.0,41.8292,41.8996,41.8292,41.8856,13036.0
2017-04-03 13:20:00,59.51,59.57,59.45,59.53,15737.0,41.8926,41.9348,41.8504,41.9067,15737.0
2017-04-03 13:25:00,59.55,59.59,59.47,59.47,8399.0,41.9208,41.9489,41.8644,41.8644,8399.0
2017-04-03 13:30:00,59.47,59.49,59.41,59.47,10100.0,41.8644,41.8785,41.8222,41.8644,10100.0
2017-04-03 13:35:00,59.48,59.48,59.38,59.44,8390.0,41.8715,41.8715,41.8011,41.8433,8390.0
2017-04-03 13:40:00,59.43,59.43,59.27,59.3,15461.0,41.8363,41.8363,41.7236,41.7448,15461.0
2017-04-03 13:45:00,59.26,59.26,59.18,59.24,38588.0,41.7166,41.7166,41.6603,41.7025,38588.0
2017-04-03 13:50:00,59.24,59.37,59.24,59.31,11976.0,41.7025,41.794,41.7025,41.7518,11976.0
2017-04-03 13:55:00,59.31,59.36,59.27,59.28,9522.0,41.7518,41.787,41.7236,41.7307,9522.0
2017-04-03 14:00:00,59.29,59.36,59.24,59.35,16938.0,41.7377,41.787,41.7025,41.78,16938.0
2017-04-03 14:05:00,59.35,59.47,59.35,59.43,10384.0,41.78,41.8644,41.78,41.8363,10384.0
2017-04-03 14:10:00,59.46,59.48,59.37,59.47,13537.0,41.8574,41.8715,41.794,41.8644,13537.0
2017-04-03 14:15:00,59.49,59.49,59.31,59.33,17610.0,41.8785,41.8785,41.7518,41.7659,17610.0
2017-04-03 14:20:00,59.34,59.37,59.31,59.33,18154.0,41.7729,41.794,41.7518,41.7659,18154.0
2017-04-03 14:25:00,59.34,59.37,59.27,59.36,20546.0,41.7729,41.794,41.7236,41.787,20546.0
2017-04-03 14:30:00,59.36,59.36,59.28,59.3,10806.0,41.787,41.787,41.7307,41.7448,10806.0
2017-04-03 14:35:00,59.29,59.43,59.23,59.27,53485.0,41.7377,41.8363,41.6955,41.7236,53485.0
2017-04-03 14:40:00,59.27,59.49,59.27,59.46,13061.0,41.7236,41.8785,41.7236,41.8574,13061.0
2017-04-03 14:45:00,59.47,59.52,59.47,59.48,7033.0,41.8644,41.8996,41.8644,41.8715,7033.0
2017-04-03 14:50:00,59.5,59.6,59.49,59.56,10517.0,41.8856,41.956,41.8785,41.9278,10517.0
2017-04-03 14:55:00,59.56,59.6,59.5,59.57,11045.0,41.9278,41.956,41.8856,41.9348,11045.0
2017-04-03 15:00:00,59.55,59.61,59.53,59.57,14079.0,41.9208,41.963,41.9067,41.9348,14079.0
2017-04-03 15:05:00,59.58,59.59,59.49,59.54,20465.0,41.9419,41.9489,41.8785,41.9137,20465.0
2017-04-03 15:10:00,59.54,59.63,59.54,59.62,14248.0,41.9137,41.9771,41.9137,41.97,14248.0
2017-04-03 15:15:00,59.63,59.72,59.61,59.71,12097.0,41.9771,42.0404,41.963,42.0334,12097.0
2017-04-03 15:20:00,59.71,59.81,59.7,59.8,14713.0,42.0334,42.1038,42.0263,42.0967,14713.0
2017-04-03 15:25:00,59.78,59.78,59.66,59.67,12350.0,42.0827,42.0827,41.9982,42.0052,12350.0
2017-04-03 15:30:00,59.67,59.67,59.54,59.56,22584.0,42.0052,42.0052,41.9137,41.9278,22584.0
2017-04-03 15:35:00,59.56,59.62,59.51,59.57,17966.0,41.9278,41.97,41.8926,41.9348,17966.0
2017-04-03 15:40:00,59.57,59.58,59.4,59.45,42492.0,41.9348,41.9419,41.8152,41.8504,42492.0
2017-04-03 15:45:00,59.45,59.57,59.44,59.48,28912.0,41.8504,41.9348,41.8433,41.8715,28912.0
2017-04-03 15:50:00,59.47,59.5,59.41,59.44,28334.0,41.8644,41.8856,41.8222,41.8433,28334.0
2017-04-03 15:55:00,59.44,59.49,59.41,59.46,44927.0,41.8433,41.8785,41.8222,41.8574,44927.0
2017-04-04 09:30:00,59.83,59.83,58.95,58.98,31226.0,42.1179,42.1179,41.4984,41.5195,31226.0
2017-04-04 09:35:00,59.02,59.27,59.01,59.2,3689.0,41.5477,41.7236,41.5406,41.6744,3689.0
2017-04-04 09:40:00,59.26,59.28,59.13,59.14,5050.0,41.7166,41.7307,41.6251,41.6321,5050.0
2017-04-04 09:45:00,59.22,59.38,59.22,59.27,14200.0,41.6884,41.8011,41.6884,41.7236,14200.0
2017-04-04 09:50:00,59.31,59.41,59.2,59.25,7940.0,41.7518,41.8222,41.6744,41.7096,7940.0
2017-04-04 09:55:00,59.29,59.39,59.05,59.08,11405.0,41.7377,41.8081,41.5688,41.5899,11405.0
2017-04-04 10:00:00,59.1,59.17,58.8,58.86,12300.0,41.604,41.6533,41.3928,41.435,12300.0
2017-04-04 10:05:00,58.9,59.07,58.84,58.84,16285.0,41.4632,41.5829,41.4209,41.4209,16285.0
2017-04-04 10:10:00,58.9,58.96,58.66,58.8,22780.0,41.4632,41.5054,41.2942,41.3928,22780.0
2017-04-04 10:15:00,58.82,58.9,58.61,58.64,17742.0,41.4069,41.4632,41.259,41.2802,17742.0
2017-04-04 10:20:00,58.64,58.86,58.64,58.73,22269.0,41.2802,41.435,41.2802,41.3435,22269.0
2017-04-04 10:25:00,58.73,58.74,58.62,58.65,17015.0,41.3435,41.3505,41.2661,41.2872,17015.0
2017-04-04 10:30:00,58.63,58.98,58.61,58.93,24150.0,41.2731,41.5195,41.259,41.4843,24150.0
2017-04-04 10:35:00,58.93,58.93,58.79,58.85,19186.0,41.4843,41.4843,41.3857,41.428,19186.0
2017-04-04 10:40:00,58.89,59.0,58.87,58.87,36392.0,41.4561,41.5336,41.4421,41.4421,36392.0
2017-04-04 10:45:00,58.89,58.98,58.86,58.86,14064.0,41.4561,41.5195,41.435,41.435,14064.0
2017-04-04 10:50:00,58.86,59.09,58.84,59.09,13405.0,41.435,41.5969,41.4209,41.5969,13405.0
2017-04-04 10:55:00,59.07,59.1,58.98,59.02,14913.0,41.5829,41.604,41.5195,41.5477,14913.0
2017-04-04 11:00:00,59.02,59.17,59.01,59.16,15122.0,41.5477,41.6533,41.5406,41.6462,15122.0
2017-04-04 11:05:00,59.13,59.15,59.0,59.05,21992.0,41.6251,41.6392,41.5336,41.5688,21992.0
2017-04-04 11:10:00,59.05,59.13,59.04,59.11,20506.0,41.5688,41.6251,41.5617,41.611,20506.0
2017-04-04 11:15:00,59.12,59.32,59.12,59.32,16215.0,41.6181,41.7588,41.6181,41.7588,16215.0
2017-04-04 11:20:00,59.32,59.4,59.28,59.33,31123.0,41.7588,41.8152,41.7307,41.7659,31123.0
2017-04-04 11:25:00,59.33,59.42,59.27,59.32,32004.0,41.7659,41.8292,41.7236,41.7588,32004.0
2017-04-04 11:30:00,59.31,59.33,59.17,59.21,11193.0,41.7518,41.7659,41.6533,41.6814,11193.0
2017-04-04 11:35:00,59.22,59.26,59.18,59.21,14744.0,41.6884,41.7166,41.6603,41.6814,14744.0
2017-04-04 11:40:00,59.23,59.23,59.09,59.09,3802.0,41.6955,41.6955,41.5969,41.5969,3802.0
2017-04-04 11:45:00,59.1,59.17,59.09,59.12,16641.0,41.604,41.6533,41.5969,41.6181,16641.0
2017-04-04 11:50:00,59.12,59.27,59.09,59.27,13965.0,41.6181,41.7236,41.5969,41.7236,13965.0
2017-04-04 11:55:00,59.25,59.33,59.25,59.28,8264.0,41.7096,41.7659,41.7096,41.7307,8264.0
2017-04-04 12:00:00,59.23,59.37,59.22,59.37,7465.0,41.6955,41.794,41.6884,41.794,7465.0
2017-04-04 12:05:00,59.35,59.46,59.3,59.43,17321.0,41.78,41.8574,41.7448,41.8363,17321.0
2017-04-04 12:10:00,59.44,59.54,59.44,59.53,4600.0,41.8433,41.9137,41.8433,41.9067,4600.0
2017-04-04 12:15:00,59.55,59.62,59.54,59.61,11856.0,41.9208,41.97,41.9137,41.963,11856.0
2017-04-04 12:20:00,59.61,59.62,59.42,59.47,11284.0,41.963,41.97,41.8292,41.8644,11284.0
2017-04-04 12:25:00,59.49,59.54,59.44,59.53,4754.0,41.8785,41.9137,41.8433,41.9067,4754.0
2017-04-04 12:30:00,59.53,59.54,59.49,59.5,4348.0,41.9067,41.9137,41.8785,41.8856,4348.0
2017-04-04 12:35:00,59.55,59.61,59.53,59.61,3515.0,41.9208,41.963,41.9067,41.963,3515.0
2017-04-04 12:40:00,59.63,59.63,59.49,59.5,12249.0,41.9771,41.9771,41.8785,41.8856,12249.0
2017-04-04 12:45:00,59.5,59.5,59.45,59.47,3700.0,41.8856,41.8856,41.8504,41.8644,3700.0
2017-04-04 12:50:00,59.5,59.57,59.48,59.48,5773.0,41.8856,41.9348,41.8715,41.8715,5773.0
2017-04-04 12:55:00,59.48,59.52,59.44,59.52,5417.0,41.8715,41.8996,41.8433,41.8996,5417.0
2017-04-04 13:00:00,59.49,59.5,59.37,59.37,8869.0,41.8785,41.8856,41.794,41.794,8869.0
2017-04-04 13:05:00,59.35,59.45,59.35,59.43,12701.0,41.78,41.8504,41.78,41.8363,12701.0
2017-04-04 13:10:00,59.43,59.49,59.43,59.46,7233.0,41.8363,41.8785,41.8363,41.8574,7233.0
2017-04-04 13:15:00,59.47,59.57,59.47,59.57,3786.0,41.8644,41.9348,41.8644,41.9348,3786.0
2017-04-04 13:20:00,59.57,59.57,59.49,59.54,3450.0,41.9348,41.9348,41.8785,41.9137,3450.0
2017-04-04 13:25:00,59.54,59.55,59.46,59.49,6682.0,41.9137,41.9208,41.8574,41.8785,6682.0
2017-04-04 13:30:00,59.45,59.55,59.45,59.49,3418.0,41.8504,41.9208,41.8504,41.8785,3418.0
2017-04-04 13:35:00,59.48,59.48,59.43,59.45,7621.0,41.8715,41.8715,41.8363,41.8504,7621.0
2017-04-04 13:40:00,59.46,59.46,59.37,59.37,5371.0,41.8574,41.8574,41.794,41.794,5371.0
2017-04-04 13:45:00,59.38,59.43,59.35,59.42,6369.0,41.8011,41.8363,41.78,41.8292,6369.0
2017-04-04 13:50:00,59.43,59.48,59.41,59.48,5104.0,41.8363,41.8715,41.8222,41.8715,5104.0
2017-04-04 13:55:00,59.5,59.57,59.49,59.54,4586.0,41.8856,41.9348,41.8785,41.9137,4586.0
2017-04-04 14:00:00,59.54,59.6,59.54,59.55,14132.0,41.9137,41.956,41.9137,41.9208,14132.0
2017-04-04 14:05:00,59.57,59.65,59.56,59.63,21151.0,41.9348,41.9912,41.9278,41.9771,21151.0
2017-04-04 14:10:00,59.63,59.69,59.63,59.65,6861.0,41.9771,42.0193,41.9771,41.9912,6861.0
2017-04-04 14:15:00,59.67,59.68,59.58,59.58,12565.0,42.0052,42.0123,41.9419,41.9419,12565.0
2017-04-04 14:20:00,59.58,59.65,59.55,59.62,4740.0,41.9419,41.9912,41.9208,41.97,4740.0
2017-04-04 14:25:00,59.6,59.69,59.6,59.6,6953.0,41.956,42.0193,41.956,41.956,6953.0
2017-04-04 14:30:00,59.6,59.61,59.53,59.56,8543.0,41.956,41.963,41.9067,41.9278,8543.0
2017-04-04 14:35:00,59.57,59.61,59.55,59.57,8398.0,41.9348,41.963,41.9208,41.9348,8398.0
2017-04-04 14:40:00,59.55,59.57,59.51,59.52,5933.0,41.9208,41.9348,41.8926,41.8996,5933.0
2017-04-04 14:45:00,59.52,59.59,59.51,59.58,9689.0,41.8996,41.9489,41.8926,41.9419,9689.0
2017-04-04 14:50:00,59.58,59.62,59.57,59.6,15403.0,41.9419,41.97,41.9348,41.956,15403.0
2017-04-04 14:55:00,59.6,59.61,59.57,59.58,10154.0,41.956,41.963,41.9348,41.9419,10154.0
2017-04-04 15:00:00,59.58,59.64,59.58,59.64,7833.0,41.9419,41.9841,41.9419,41.9841,7833.0
2017-04-04 15:05:00,59.66,59.66,59.58,59.59,9831.0,41.9982,41.9982,41.9419,41.9489,9831.0
2017-04-04 15:10:00,59.59,59.59,59.46,59.53,9972.0,41.9489,41.9489,41.8574,41.9067,9972.0
2017-04-04 15:15:00,59.54,59.57,59.51,59.51,10025.0,41.9137,41.9348,41.8926,41.8926,10025.0
2017-04-04 15:20:00,59.52,59.56,59.46,59.53,20715.0,41.8996,41.9278,41.8574,41.9067,20715.0
2017-04-04 15:25:00,59.54,59.54,59.4,59.41,16036.0,41.9137,41.9137,41.8152,41.8222,16036.0
2017-04-04 15:30:00,59.43,59.48,59.42,59.44,15315.0,41.8363,41.8715,41.8292,41.8433,15315.0
2017-04-04 15:35:00,59.44,59.48,59.43,59.47,25037.0,41.8433,41.8715,41.8363,41.8644,25037.0
2017-04-04 15:40:00,59.47,59.49,59.42,59.43,32228.0,41.8644,41.8785,41.8292,41.8363,32228.0
2017-04-04 15:45:00,59.43,59.52,59.42,59.46,55177.0,41.8363,41.8996,41.8292,41.8574,55177.0
2017-04-04 15:50:00,59.46,59.51,59.41,59.47,55507.0,41.8574,41.8926,41.8222,41.8644,55507.0
2017-04-04 15:55:00,59.48,59.5,59.44,59.46,93900.0,41.8715,41.8856,41.8433,41.8574,93900.0
2017-04-05 09:30:00,60.11,60.15,59.8,59.96,18923.0,42.315,42.3431,42.0967,42.2094,18923.0
2017-04-05 09:35:00,59.89,60.18,59.88,60.18,15037.0,42.1601,42.3642,42.1531,42.3642,15037.0
2017-04-05 09:40:00,60.19,60.39,60.07,60.39,19422.0,42.3713,42.5121,42.2868,42.5121,19422.0
2017-04-05 09:45:00,60.43,60.62,60.37,60.6,41398.0,42.5402,42.674,42.498,42.6599,41398.0
2017-04-05 09:50:00,60.61,60.62,60.36,60.37,13864.0,42.667,42.674,42.491,42.498,13864.0
2017-04-05 09:55:00,60.37,60.44,60.29,60.42,9608.0,42.498,42.5473,42.4417,42.5332,9608.0
2017-04-05 10:00:00,60.41,60.44,60.34,60.42,14716.0,42.5262,42.5473,42.4769,42.5332,14716.0
2017-04-05 10:05:00,60.42,60.45,60.23,60.26,17252.0,42.5332,42.5543,42.3994,42.4206,17252.0
2017-04-05 10:10:00,60.26,60.32,60.21,60.21,22201.0,42.4206,42.4628,42.3854,42.3854,22201.0
2017-04-05 10:15:00,60.19,60.29,60.18,60.22,14155.0,42.3713,42.4417,42.3642,42.3924,14155.0
2017-04-05 10:20:00,60.27,60.42,60.27,60.36,14476.0,42.4276,42.5332,42.4276,42.491,14476.0
2017-04-05 10:25:00,60.34,60.4,60.29,60.4,6620.0,42.4769,42.5191,42.4417,42.5191,6620.0
2017-04-05 10:30:00,60.35,60.37,59.61,59.77,40849.0,42.4839,42.498,41.963,42.0756,40849.0
2017-04-05 10:35:00,59.75,59.76,59.58,59.72,30943.0,42.0615,42.0686,41.9419,42.0404,30943.0
2017-04-05 10:40:00,59.71,59.96,59.71,59.92,21815.0,42.0334,42.2094,42.0334,42.1812,21815.0
2017-04-05 10:45:00,59.96,59.99,59.76,59.76,22131.0,42.2094,42.2305,42.0686,42.0686,22131.0
2017-04-05 10:50:00,59.78,60.16,59.77,60.16,17803.0,42.0827,42.3502,42.0756,42.3502,17803.0
2017-04-05 10:55:00,60.16,60.3,60.05,60.2,18622.0,42.3502,42.4487,42.2727,42.3783,18622.0
2017-04-05 11:00:00,60.2,60.2,59.92,59.92,11504.0,42.3783,42.3783,42.1812,42.1812,11504.0
2017-04-05 11:05:00,59.93,59.94,59.71,59.71,18339.0,42.1883,42.1953,42.0334,42.0334,18339.0
2017-04-05 11:10:00,59.7,59.83,59.65,59.7,19691.0,42.0263,42.1179,41.9912,42.0263,19691.0
2017-04-05 11:15:00,59.67,59.67,59.43,59.49,41994.0,42.0052,42.0052,41.8363,41.8785,41994.0
2017-04-05 11:20:00,59.48,59.58,59.37,59.47,15244.0,41.8715,41.9419,41.794,41.8644,15244.0
2017-04-05 11:25:00,59.47,59.63,59.46,59.62,14676.0,41.8644,41.9771,41.8574,41.97,14676.0
2017-04-05 11:30:00,59.6,59.75,59.47,59.75,10310.0,41.956,42.0615,41.8644,42.0615,10310.0
2017-04-05 11:35:00,59.75,59.8,59.72,59.78,6758.0,42.0615,42.0967,42.0404,42.0827,6758.0
2017-04-05 11:40:00,59.77,59.87,59.77,59.83,7605.0,42.0756,42.146,42.0756,42.1179,7605.0
2017-04-05 11:45:00,59.94,59.98,59.83,59.84,7498.0,42.1953,42.2235,42.1179,42.1249,7498.0
2017-04-05 11:50:00,59.84,59.93,59.83,59.83,6353.0,42.1249,42.1883,42.1179,42.1179,6353.0
2017-04-05 11:55:00,59.86,59.99,59.86,59.97,8616.0,42.139,42.2305,42.139,42.2164,8616.0
2017-04-05 12:00:00,59.99,59.99,59.83,59.87,6228.0,42.2305,42.2305,42.1179,42.146,6228.0
2017-04-05 12:05:00,59.82,59.89,59.78,59.84,7126.0,42.1108,42.1601,42.0827,42.1249,7126.0
2017-04-05 12:10:00,59.83,59.88,59.82,59.82,2202.0,42.1179,42.1531,42.1108,42.1108,2202.0
2017-04-05 12:15:00,59.81,59.82,59.74,59.79,2134.0,42.1038,42.1108,42.0545,42.0897,2134.0
2017-04-05 12:20:00,59.81,59.84,59.78,59.84,1600.0,42.1038,42.1249,42.0827,42.1249,1600.0
2017-04-05 12:25:00,59.85,59.86,59.82,59.86,3300.0,42.1319,42.139,42.1108,42.139,3300.0
2017-04-05 12:30:00,59.86,59.98,59.86,59.98,7839.0,42.139,42.2235,42.139,42.2235,7839.0
2017-04-05 12:35:00,59.97,59.97,59.87,59.87,5581.0,42.2164,42.2164,42.146,42.146,5581.0
2017-04-05 12:40:00,59.89,59.9,59.82,59.87,7208.0,42.1601,42.1671,42.1108,42.146,7208.0
2017-04-05 12:45:00,59.92,60.0,59.9,59.93,7181.0,42.1812,42.2375,42.1671,42.1883,7181.0
2017-04-05 12:50:00,59.91,59.97,59.91,59.95,2900.0,42.1742,42.2164,42.1742,42.2023,2900.0
2017-04-05 12:55:00,60.0,60.01,59.93,59.98,7700.0,42.2375,42.2446,42.1883,42.2235,7700.0
2017-04-05 13:00:00,60.02,60.05,59.97,60.02,9856.0,42.2516,42.2727,42.2164,42.2516,9856.0
2017-04-05 13:05:00,60.05,60.1,60.03,60.08,9505.0,42.2727,42.3079,42.2587,42.2939,9505.0
2017-04-05 13:10:00,60.09,60.09,59.96,59.96,15870.0,42.3009,42.3009,42.2094,42.2094,15870.0
2017-04-05 13:15:00,59.97,60.01,59.91,59.93,6838.0,42.2164,42.2446,42.1742,42.1883,6838.0
2017-04-05 13:20:00,59.92,59.98,59.91,59.95,10120.0,42.1812,42.2235,42.1742,42.2023,10120.0
2017-04-05 13:25:00,59.93,59.96,59.92,59.95,5313.0,42.1883,42.2094,42.1812,42.2023,5313.0
2017-04-05 13:30:00,59.98,60.06,59.98,60.02,10264.0,42.2235,42.2798,42.2235,42.2516,10264.0
2017-04-05 13:35:00,60.0,60.03,59.94,59.94,7619.0,42.2375,42.2587,42.1953,42.1953,7619.0
2017-04-05 13:40:00,59.92,59.92,59.87,59.91,5125.0,42.1812,42.1812,42.146,42.1742,5125.0
2017-04-05 13:45:00,59.91,59.97,59.9,59.97,7317.0,42.1742,42.2164,42.1671,42.2164,7317.0
2017-04-05 13:50:00,59.95,59.99,59.93,59.94,10687.0,42.2023,42.2305,42.1883,42.1953,10687.0
2017-04-05 13:55:00,59.94,59.99,59.93,59.93,4167.0,42.1953,42.2305,42.1883,42.1883,4167.0
2017-04-05 14:00:00,59.93,59.95,59.78,59.82,4973.0,42.1883,42.2023,42.0827,42.1108,4973.0
2017-04-05 14:05:00,59.84,59.88,59.81,59.81,4035.0,42.1249,42.1531,42.1038,42.1038,4035.0
2017-04-05 14:10:00,59.8,59.87,59.78,59.78,8628.0,42.0967,42.146,42.0827,42.0827,8628.0
2017-04-05 14:15:00,59.78,59.85,59.74,59.83,18200.0,42.0827,42.1319,42.0545,42.1179,18200.0
2017-04-05 14:20:00,59.82,59.84,59.74,59.76,3842.0,42.1108,42.1249,42.0545,42.0686,3842.0
2017-04-05 14:25:00,59.76,59.81,59.71,59.72,3369.0,42.0686,42.1038,42.0334,42.0404,3369.0
2017-04-05 14:30:00,59.74,59.76,59.64,59.64,4014.0,42.0545,42.0686,41.9841,41.9841,4014.0
2017-04-05 14:35:00,59.63,59.68,59.56,59.59,6946.0,41.9771,42.0123,41.9278,41.9489,6946.0
2017-04-05 14:40:00,59.58,59.58,59.46,59.46,5582.0,41.9419,41.9419,41.8574,41.8574,5582.0
2017-04-05 14:45:00,59.47,59.48,59.31,59.33,27544.0,41.8644,41.8715,41.7518,41.7659,27544.0
2017-04-05 14:50:00,59.35,59.36,59.18,59.25,21716.0,41.78,41.787,41.6603,41.7096,21716.0
2017-04-05 14:55:00,59.26,59.26,59.15,59.17,18054.0,41.7166,41.7166,41.6392,41.6533,18054.0
2017-04-05 15:00:00,59.17,59.28,59.12,59.23,26406.0,41.6533,41.7307,41.6181,41.6955,26406.0
2017-04-05 15:05:00,59.25,59.29,59.22,59.23,16045.0,41.7096,41.7377,41.6884,41.6955,16045.0
2017-04-05 15:10:00,59.22,59.22,58.93,58.93,29570.0,41.6884,41.6884,41.4843,41.4843,29570.0
2017-04-05 15:15:00,58.94,58.96,58.88,58.94,20027.0,41.4913,41.5054,41.4491,41.4913,20027.0
2017-04-05 15:20:00,58.93,58.93,58.67,58.68,20085.0,41.4843,41.4843,41.3013,41.3083,20085.0
2017-04-05 15:25:00,58.68,58.71,58.55,58.7,25514.0,41.3083,41.3294,41.2168,41.3224,25514.0
2017-04-05 15:30:00,58.7,58.71,58.35,58.4,38158.0,41.3224,41.3294,41.076,41.1112,38158.0
2017-04-05 15:35:00,58.37,58.46,58.36,58.39,43047.0,41.0901,41.1534,41.083,41.1042,43047.0
2017-04-05 15:40:00,58.4,58.5,58.38,58.46,44993.0,41.1112,41.1816,41.0971,41.1534,44993.0
2017-04-05 15:45:00,58.47,58.52,58.38,58.4,49623.0,41.1605,41.1957,41.0971,41.1112,49623.0
2017-04-05 15:50:00,58.39,58.5,58.38,58.47,59877.0,41.1042,41.1816,41.0971,41.1605,59877.0
2017-04-05 15:55:00,58.48,58.49,58.28,58.32,87036.0,41.1675,41.1746,41.0267,41.0549,87036.0
2017-04-06 09:30:00,58.88,59.11,58.46,58.89,23375.0,41.4491,41.611,41.1534,41.4561,23375.0
2017-04-06 09:35:00,58.81,58.93,58.7,58.89,10685.0,41.3998,41.4843,41.3224,41.4561,10685.0
2017-04-06 09:40:00,58.87,59.01,58.82,58.83,25936.0,41.4421,41.5406,41.4069,41.4139,25936.0
2017-04-06 09:45:00,58.83,58.89,58.7,58.79,10840.0,41.4139,41.4561,41.3224,41.3857,10840.0
2017-04-06 09:50:00,58.75,58.78,58.65,58.68,16021.0,41.3576,41.3787,41.2872,41.3083,16021.0
2017-04-06 09:55:00,58.68,58.71,58.57,58.61,11796.0,41.3083,41.3294,41.2309,41.259,11796.0
2017-04-06 10:00:00,58.62,59.08,58.62,59.06,19428.0,41.2661,41.5899,41.2661,41.5758,19428.0
2017-04-06 10:05:00,59.1,59.21,59.07,59.16,19101.0,41.604,41.6814,41.5829,41.6462,19101.0
2017-04-06 10:10:00,59.14,59.14,58.76,58.77,24012.0,41.6321,41.6321,41.3646,41.3717,24012.0
2017-04-06 10:15:00,58.75,58.88,58.63,58.88,33690.0,41.3576,41.4491,41.2731,41.4491,33690.0
2017-04-06 10:20:00,58.87,58.97,58.83,58.89,11725.0,41.4421,41.5125,41.4139,41.4561,11725.0
2017-04-06 10:25:00,58.88,58.89,58.72,58.83,13400.0,41.4491,41.4561,41.3365,41.4139,13400.0
2017-04-06 10:30:00,58.87,58.98,58.87,58.95,7150.0,41.4421,41.5195,41.4421,41.4984,7150.0
2017-04-06 10:35:00,59.0,59.1,58.99,59.01,17029.0,41.5336,41.604,41.5265,41.5406,17029.0
2017-04-06 10:40:00,59.01,59.04,58.83,58.96,19421.0,41.5406,41.5617,41.4139,41.5054,19421.0
2017-04-06 10:45:00,58.97,58.97,58.88,58.94,12893.0,41.5125,41.5125,41.4491,41.4913,12893.0
2017-04-06 10:50:00,58.93,59.03,58.91,59.03,8400.0,41.4843,41.5547,41.4702,41.5547,8400.0
2017-04-06 10:55:00,59.03,59.04,58.92,58.92,12854.0,41.5547,41.5617,41.4773,41.4773,12854.0
2017-04-06 11:00:00,58.95,59.02,58.94,58.98,6710.0,41.4984,41.5477,41.4913,41.5195,6710.0
2017-04-06 11:05:00,58.98,59.04,58.94,59.04,9482.0,41.5195,41.5617,41.4913,41.5617,9482.0
2017-04-06 11:10:00,59.05,59.31,59.05,59.25,16887.0,41.5688,41.7518,41.5688,41.7096,16887.0
2017-04-06 11:15:00,59.26,59.38,59.24,59.33,13875.0,41.7166,41.8011,41.7025,41.7659,13875.0
2017-04-06 11:20:00,59.32,59.41,59.29,59.38,18376.0,41.7588,41.8222,41.7377,41.8011,18376.0
2017-04-06 11:25:00,59.4,59.54,59.39,59.54,11500.0,41.8152,41.9137,41.8081,41.9137,11500.0
2017-04-06 11:30:00,59.53,59.53,59.38,59.45,46766.0,41.9067,41.9067,41.8011,41.8504,46766.0
2017-04-06 11:35:00,59.45,59.49,59.4,59.42,20543.0,41.8504,41.8785,41.8152,41.8292,20543.0
2017-04-06 11:40:00,59.42,59.48,59.31,59.45,14929.0,41.8292,41.8715,41.7518,41.8504,14929.0
2017-04-06 11:45:00,59.45,59.48,59.43,59.43,4900.0,41.8504,41.8715,41.8363,41.8363,4900.0
2017-04-06 11:50:00,59.41,59.43,59.37,59.37,5513.0,41.8222,41.8363,41.794,41.794,5513.0
2017-04-06 11:55:00,59.37,59.48,59.34,59.48,6096.0,41.794,41.8715,41.7729,41.8715,6096.0
2017-04-06 12:00:00,59.5,59.52,59.43,59.49,7351.0,41.8856,41.8996,41.8363,41.8785,7351.0
2017-04-06 12:05:00,59.49,59.52,59.4,59.5,7800.0,41.8785,41.8996,41.8152,41.8856,7800.0
2017-04-06 12:10:00,59.51,59.57,59.5,59.52,9952.0,41.8926,41.9348,41.8856,41.8996,9952.0
2017-04-06 12:15:00,59.53,59.61,59.52,59.61,9467.0,41.9067,41.963,41.8996,41.963,9467.0
2017-04-06 12:20:00,59.61,59.64,59.61,59.63,3418.0,41.963,41.9841,41.963,41.9771,3418.0
2017-04-06 12:25:00,59.65,59.68,59.58,59.63,11000.0,41.9912,42.0123,41.9419,41.9771,11000.0
2017-04-06 12:30:00,59.66,59.66,59.55,59.56,12630.0,41.9982,41.9982,41.9208,41.9278,12630.0
2017-04-06 12:35:00,59.55,59.55,59.47,59.53,14500.0,41.9208,41.9208,41.8644,41.9067,14500.0
2017-04-06 12:40:00,59.52,59.54,59.46,59.48,7829.0,41.8996,41.9137,41.8574,41.8715,7829.0
2017-04-06 12:45:00,59.49,59.57,59.49,59.57,3830.0,41.8785,41.9348,41.8785,41.9348,3830.0
2017-04-06 12:50:00,59.57,59.59,59.52,59.54,5900.0,41.9348,41.9489,41.8996,41.9137,5900.0
2017-04-06 12:55:00,59.52,59.56,59.51,59.56,3500.0,41.8996,41.9278,41.8926,41.9278,3500.0
2017-04-06 13:00:00,59.55,59.56,59.51,59.52,4127.0,41.9208,41.9278,41.8926,41.8996,4127.0
2017-04-06 13:05:00,59.51,59.57,59.47,59.57,3259.0,41.8926,41.9348,41.8644,41.9348,3259.0
2017-04-06 13:10:00,59.58,59.65,59.55,59.64,8051.0,41.9419,41.9912,41.9208,41.9841,8051.0
2017-04-06 13:15:00,59.63,59.65,59.58,59.64,4300.0,41.9771,41.9912,41.9419,41.9841,4300.0
2017-04-06 13:20:00,59.65,59.71,59.64,59.66,17874.0,41.9912,42.0334,41.9841,41.9982,17874.0
2017-04-06 13:25:00,59.68,59.75,59.68,59.74,6800.0,42.0123,42.0615,42.0123,42.0545,6800.0
2017-04-06 13:30:00,59.72,59.87,59.72,59.87,21625.0,42.0404,42.146,42.0404,42.146,21625.0
2017-04-06 13:35:00,59.86,59.91,59.81,59.81,9400.0,42.139,42.1742,42.1038,42.1038,9400.0
2017-04-06 13:40:00,59.79,59.79,59.7,59.71,6988.0,42.0897,42.0897,42.0263,42.0334,6988.0
2017-04-06 13:45:00,59.71,59.72,59.58,59.58,12181.0,42.0334,42.0404,41.9419,41.9419,12181.0
2017-04-06 13:50:00,59.57,59.62,59.55,59.6,9942.0,41.9348,41.97,41.9208,41.956,9942.0
2017-04-06 13:55:00,59.61,59.61,59.56,59.57,5745.0,41.963,41.963,41.9278,41.9348,5745.0
2017-04-06 14:00:00,59.59,59.65,59.57,59.62,10937.0,41.9489,41.9912,41.9348,41.97,10937.0
2017-04-06 14:05:00,59.63,59.65,59.55,59.55,14135.0,41.9771,41.9912,41.9208,41.9208,14135.0
2017-04-06 14:10:00,59.55,59.58,59.55,59.55,23368.0,41.9208,41.9419,41.9208,41.9208,23368.0
2017-04-06 14:15:00,59.56,59.61,59.54,59.58,18010.0,41.9278,41.963,41.9137,41.9419,18010.0
2017-04-06 14:20:00,59.58,59.61,59.56,59.61,8750.0,41.9419,41.963,41.9278,41.963,8750.0
2017-04-06 14:25:00,59.58,59.6,59.42,59.42,33455.0,41.9419,41.956,41.8292,41.8292,33455.0
2017-04-06 14:30:00,59.43,59.45,59.36,59.36,19273.0,41.8363,41.8504,41.787,41.787,19273.0
2017-04-06 14:35:00,59.37,59.4,59.35,59.37,13116.0,41.794,41.8152,41.78,41.794,13116.0
2017-04-06 14:40:00,59.37,59.37,59.29,59.34,13474.0,41.794,41.794,41.7377,41.7729,13474.0
2017-04-06 14:45:00,59.34,59.38,59.23,59.25,17733.0,41.7729,41.8011,41.6955,41.7096,17733.0
2017-04-06 14:50:00,59.24,59.28,59.11,59.21,11607.0,41.7025,41.7307,41.611,41.6814,11607.0
2017-04-06 14:55:00,59.21,59.22,59.11,59.13,21473.0,41.6814,41.6884,41.611,41.6251,21473.0
2017-04-06 15:00:00,59.13,59.14,59.02,59.02,16154.0,41.6251,41.6321,41.5477,41.5477,16154.0
2017-04-06 15:05:00,59.03,59.11,59.0,59.1,18008.0,41.5547,41.611,41.5336,41.604,18008.0
2017-04-06 15:10:00,59.13,59.22,59.11,59.16,8632.0,41.6251,41.6884,41.611,41.6462,8632.0
2017-04-06 15:15:00,59.14,59.28,59.1,59.28,18843.0,41.6321,41.7307,41.604,41.7307,18843.0
2017-04-06 15:20:00,59.3,59.31,59.23,59.25,13700.0,41.7448,41.7518,41.6955,41.7096,13700.0
2017-04-06 15:25:00,59.24,59.31,59.24,59.29,14375.0,41.7025,41.7518,41.7025,41.7377,14375.0
2017-04-06 15:30:00,59.3,59.3,59.24,59.26,14479.0,41.7448,41.7448,41.7025,41.7166,14479.0
2017-04-06 15:35:00,59.27,59.41,59.25,59.37,19319.0,41.7236,41.8222,41.7096,41.794,19319.0
2017-04-06 15:40:00,59.37,59.4,59.3,59.3,26344.0,41.794,41.8152,41.7448,41.7448,26344.0
2017-04-06 15:45:00,59.29,59.37,59.28,59.28,45740.0,41.7377,41.794,41.7307,41.7307,45740.0
2017-04-06 15:50:00,59.3,59.38,59.27,59.34,48162.0,41.7448,41.8011,41.7236,41.7729,48162.0
2017-04-06 15:55:00,59.33,59.38,59.29,59.3,82244.0,41.7659,41.8011,41.7377,41.7448,82244.0
2017-04-07 09:30:00,59.6,59.62,59.33,59.52,14050.0,41.956,41.97,41.7659,41.8996,14050.0
2017-04-07 09:35:00,59.47,59.6,59.28,59.48,7200.0,41.8644,41.956,41.7307,41.8715,7200.0
2017-04-07 09:40:00,59.51,59.66,59.36,59.36,2500.0,41.8926,41.9982,41.787,41.787,2500.0
2017-04-07 09:45:00,59.44,59.49,59.36,59.42,8734.0,41.8433,41.8785,41.787,41.8292,8734.0
2017-04-07 09:50:00,59.4,59.5,59.35,59.35,5780.0,41.8152,41.8856,41.78,41.78,5780.0
2017-04-07 09:55:00,59.32,59.33,59.16,59.23,7458.0,41.7588,41.7659,41.6462,41.6955,7458.0
2017-04-07 10:00:00,59.21,59.49,59.18,59.44,15571.0,41.6814,41.8785,41.6603,41.8433,15571.0
2017-04-07 10:05:00,59.45,59.46,59.36,59.41,14794.0,41.8504,41.8574,41.787,41.8222,14794.0
2017-04-07 10:10:00,59.4,59.58,59.4,59.48,15931.0,41.8152,41.9419,41.8152,41.8715,15931.0
2017-04-07 10:15:00,59.48,59.52,59.36,59.36,8600.0,41.8715,41.8996,41.787,41.787,8600.0
2017-04-07 10:20:00,59.36,59.48,59.35,59.38,9706.0,41.787,41.8715,41.78,41.8011,9706.0
2017-04-07 10:25:00,59.41,59.41,59.29,59.31,6606.0,41.8222,41.8222,41.7377,41.7518,6606.0
2017-04-07 10:30:00,59.3,59.36,59.21,59.36,6411.0,41.7448,41.787,41.6814,41.787,6411.0
2017-04-07 10:35:00,59.38,59.52,59.36,59.51,9400.0,41.8011,41.8996,41.787,41.8926,9400.0
2017-04-07 10:40:00,59.5,59.53,59.45,59.51,11510.0,41.8856,41.9067,41.8504,41.8926,11510.0
2017-04-07 10:45:00,59.48,59.65,59.48,59.6,26606.0,41.8715,41.9912,41.8715,41.956,26606.0
2017-04-07 10:50:00,59.6,59.63,59.52,59.57,12469.0,41.956,41.9771,41.8996,41.9348,12469.0
2017-04-07 10:55:00,59.57,59.58,59.48,59.5,8125.0,41.9348,41.9419,41.8715,41.8856,8125.0
2017-04-07 11:00:00,59.5,59.54,59.39,59.43,7463.0,41.8856,41.9137,41.8081,41.8363,7463.0
2017-04-07 11:05:00,59.43,59.48,59.38,59.41,10048.0,41.8363,41.8715,41.8011,41.8222,10048.0
2017-04-07 11:10:00,59.42,59.43,59.36,59.4,6825.0,41.8292,41.8363,41.787,41.8152,6825.0
2017-04-07 11:15:00,59.38,59.46,59.38,59.44,11941.0,41.8011,41.8574,41.8011,41.8433,11941.0
2017-04-07 11:20:00,59.44,59.53,59.43,59.52,6001.0,41.8433,41.9067,41.8363,41.8996,6001.0
2017-04-07 11:25:00,59.52,59.55,59.47,59.5,4970.0,41.8996,41.9208,41.8644,41.8856,4970.0
2017-04-07 11:30:00,59.5,59.57,59.47,59.53,6148.0,41.8856,41.9348,41.8644,41.9067,6148.0
2017-04-07 11:35:00,59.56,59.66,59.56,59.62,6600.0,41.9278,41.9982,41.9278,41.97,6600.0
2017-04-07 11:40:00,59.64,59.68,59.57,59.62,8696.0,41.9841,42.0123,41.9348,41.97,8696.0
2017-04-07 11:45:00,59.62,59.67,59.6,59.65,9725.0,41.97,42.0052,41.956,41.9912,9725.0
2017-04-07 11:50:00,59.66,59.69,59.62,59.67,11241.0,41.9982,42.0193,41.97,42.0052,11241.0
2017-04-07 11:55:00,59.68,59.74,59.65,59.68,17473.0,42.0123,42.0545,41.9912,42.0123,17473.0
2017-04-07 12:00:00,59.69,59.77,59.69,59.73,4008.0,42.0193,42.0756,42.0193,42.0475,4008.0
2017-04-07 12:05:00,59.74,59.76,59.7,59.76,4200.0,42.0545,42.0686,42.0263,42.0686,4200.0
2017-04-07 12:10:00,59.77,59.77,59.7,59.73,4664.0,42.0756,42.0756,42.0263,42.0475,4664.0
2017-04-07 12:15:00,59.76,59.77,59.69,59.76,8312.0,42.0686,42.0756,42.0193,42.0686,8312.0
2017-04-07 12:20:00,59.76,59.82,59.73,59.78,42694.0,42.0686,42.1108,42.0475,42.0827,42694.0
2017-04-07 12:25:00,59.78,59.87,59.75,59.83,43663.0,42.0827,42.146,42.0615,42.1179,43663.0
2017-04-07 12:30:00,59.83,59.87,59.81,59.84,8309.0,42.1179,42.146,42.1038,42.1249,8309.0
2017-04-07 12:35:00,59.83,59.83,59.74,59.77,14279.0,42.1179,42.1179,42.0545,42.0756,14279.0
2017-04-07 12:40:00,59.75,59.77,59.74,59.75,7953.0,42.0615,42.0756,42.0545,42.0615,7953.0
2017-04-07 12:45:00,59.73,59.76,59.69,59.71,19300.0,42.0475,42.0686,42.0193,42.0334,19300.0
2017-04-07 12:50:00,59.71,59.73,59.66,59.68,81101.0,42.0334,42.0475,41.9982,42.0123,81101.0
2017-04-07 12:55:00,59.68,59.72,59.67,59.72,6684.0,42.0123,42.0404,42.0052,42.0404,6684.0
2017-04-07 13:00:00,59.7,59.7,59.58,59.6,15820.0,42.0263,42.0263,41.9419,41.956,15820.0
2017-04-07 13:05:00,59.61,59.62,59.55,59.55,8316.0,41.963,41.97,41.9208,41.9208,8316.0
2017-04-07 13:10:00,59.54,59.58,59.44,59.51,21400.0,41.9137,41.9419,41.8433,41.8926,21400.0
2017-04-07 13:15:00,59.51,59.52,59.48,59.49,7600.0,41.8926,41.8996,41.8715,41.8785,7600.0
2017-04-07 13:20:00,59.48,59.51,59.47,59.48,11697.0,41.8715,41.8926,41.8644,41.8715,11697.0
2017-04-07 13:25:00,59.48,59.52,59.4,59.51,10235.0,41.8715,41.8996,41.8152,41.8926,10235.0
2017-04-07 13:30:00,59.52,59.59,59.51,59.54,20750.0,41.8996,41.9489,41.8926,41.9137,20750.0
2017-04-07 13:35:00,59.53,59.53,59.42,59.46,8410.0,41.9067,41.9067,41.8292,41.8574,8410.0
2017-04-07 13:40:00,59.47,59.49,59.43,59.47,6800.0,41.8644,41.8785,41.8363,41.8644,6800.0
2017-04-07 13:45:00,59.48,59.51,59.44,59.46,5250.0,41.8715,41.8926,41.8433,41.8574,5250.0
2017-04-07 13:50:00,59.48,59.51,59.46,59.47,7403.0,41.8715,41.8926,41.8574,41.8644,7403.0
2017-04-07 13:55:00,59.47,59.51,59.42,59.45,7746.0,41.8644,41.8926,41.8292,41.8504,7746.0
2017-04-07 14:00:00,59.48,59.53,59.48,59.48,7483.0,41.8715,41.9067,41.8715,41.8715,7483.0
2017-04-07 14:05:00,59.49,59.49,59.33,59.33,17526.0,41.8785,41.8785,41.7659,41.7659,17526.0
2017-04-07 14:10:00,59.34,59.41,59.32,59.36,12098.0,41.7729,41.8222,41.7588,41.787,12098.0
2017-04-07 14:15:00,59.36,59.37,59.31,59.32,6106.0,41.787,41.794,41.7518,41.7588,6106.0
2017-04-07 14:20:00,59.31,59.38,59.3,59.34,8888.0,41.7518,41.8011,41.7448,41.7729,8888.0
2017-04-07 14:25:00,59.35,59.37,59.31,59.31,5024.0,41.78,41.794,41.7518,41.7518,5024.0
2017-04-07 14:30:00,59.3,59.34,59.29,59.32,7430.0,41.7448,41.7729,41.7377,41.7588,7430.0
2017-04-07 14:35:00,59.31,59.34,59.22,59.23,10882.0,41.7518,41.7729,41.6884,41.6955,10882.0
2017-04-07 14:40:00,59.22,59.24,59.16,59.19,14785.0,41.6884,41.7025,41.6462,41.6673,14785.0
2017-04-07 14:45:00,59.18,59.21,59.14,59.17,8399.0,41.6603,41.6814,41.6321,41.6533,8399.0
2017-04-07 14:50:00,59.17,59.18,59.09,59.1,7532.0,41.6533,41.6603,41.5969,41.604,7532.0
2017-04-07 14:55:00,59.1,59.12,59.07,59.07,7717.0,41.604,41.6181,41.5829,41.5829,7717.0
2017-04-07 15:00:00,59.08,59.2,59.02,59.15,22555.0,41.5899,41.6744,41.5477,41.6392,22555.0
2017-04-07 15:05:00,59.15,59.17,59.03,59.06,14769.0,41.6392,41.6533,41.5547,41.5758,14769.0
2017-04-07 15:10:00,59.04,59.11,59.04,59.1,10212.0,41.5617,41.611,41.5617,41.604,10212.0
2017-04-07 15:15:00,59.09,59.14,59.09,59.14,10350.0,41.5969,41.6321,41.5969,41.6321,10350.0
2017-04-07 15:20:00,59.11,59.21,59.11,59.21,21276.0,41.611,41.6814,41.611,41.6814,21276.0
2017-04-07 15:25:00,59.2,59.23,59.15,59.15,15897.0,41.6744,41.6955,41.6392,41.6392,15897.0
2017-04-07 15:30:00,59.14,59.17,59.12,59.17,19769.0,41.6321,41.6533,41.6181,41.6533,19769.0
2017-04-07 15:35:00,59.17,59.22,59.15,59.18,18330.0,41.6533,41.6884,41.6392,41.6603,18330.0
2017-04-07 15:40:00,59.19,59.26,59.17,59.25,16685.0,41.6673,41.7166,41.6533,41.7096,16685.0
2017-04-07 15:45:00,59.25,59.26,59.22,59.22,34420.0,41.7096,41.7166,41.6884,41.6884,34420.0
2017-04-07 15:50:00,59.23,59.26,59.23,59.25,30472.0,41.6955,41.7166,41.6955,41.7096,30472.0
2017-04-07 15:55:00,59.25,59.35,59.25,59.33,88973.0,41.7096,41.78,41.7096,41.7659,88973.0
2017-04-10 09:30:00,59.55,59.68,59.35,59.47,26346.0,41.9208,42.0123,41.78,41.8644,26346.0
2017-04-10 09:35:00,59.5,59.52,59.31,59.41,8530.0,41.8856,41.8996,41.7518,41.8222,8530.0
2017-04-10 09:40:00,59.39,59.62,59.35,59.47,7582.0,41.8081,41.97,41.78,41.8644,7582.0
2017-04-10 09:45:00,59.49,59.66,59.45,59.54,8110.0,41.8785,41.9982,41.8504,41.9137,8110.0
2017-04-10 09:50:00,59.57,59.76,59.57,59.7,11300.0,41.9348,42.0686,41.9348,42.0263,11300.0
2017-04-10 09:55:00,59.68,59.97,59.6,59.96,16368.0,42.0123,42.2164,41.956,42.2094,16368.0
2017-04-10 10:00:00,59.93,59.95,59.78,59.89,17826.0,42.1883,42.2023,42.0827,42.1601,17826.0
2017-04-10 10:05:00,59.85,60.0,59.85,59.94,15112.0,42.1319,42.2375,42.1319,42.1953,15112.0
2017-04-10 10:10:00,59.95,60.0,59.91,60.0,7800.0,42.2023,42.2375,42.1742,42.2375,7800.0
2017-04-10 10:15:00,60.0,60.0,59.77,59.78,12925.0,42.2375,42.2375,42.0756,42.0827,12925.0
2017-04-10 10:20:00,59.77,59.94,59.77,59.9,12137.0,42.0756,42.1953,42.0756,42.1671,12137.0
2017-04-10 10:25:00,59.88,59.88,59.84,59.87,3201.0,42.1531,42.1531,42.1249,42.146,3201.0
2017-04-10 10:30:00,59.86,59.93,59.78,59.82,11329.0,42.139,42.1883,42.0827,42.1108,11329.0
2017-04-10 10:35:00,59.81,59.81,59.74,59.79,10325.0,42.1038,42.1038,42.0545,42.0897,10325.0
2017-04-10 10:40:00,59.77,59.81,59.67,59.67,12075.0,42.0756,42.1038,42.0052,42.0052,12075.0
2017-04-10 10:45:00,59.66,59.67,59.57,59.67,11400.0,41.9982,42.0052,41.9348,42.0052,11400.0
2017-04-10 10:50:00,59.62,59.66,59.59,59.65,9500.0,41.97,41.9982,41.9489,41.9912,9500.0
2017-04-10 10:55:00,59.66,59.67,59.6,59.61,7334.0,41.9982,42.0052,41.956,41.963,7334.0
2017-04-10 11:00:00,59.62,59.65,59.58,59.64,8200.0,41.97,41.9912,41.9419,41.9841,8200.0
2017-04-10 11:05:00,59.63,59.65,59.59,59.63,11304.0,41.9771,41.9912,41.9489,41.9771,11304.0
2017-04-10 11:10:00,59.66,59.88,59.64,59.85,14561.0,41.9982,42.1531,41.9841,42.1319,14561.0
2017-04-10 11:15:00,59.88,59.9,59.8,59.84,15559.0,42.1531,42.1671,42.0967,42.1249,15559.0
2017-04-10 11:20:00,59.84,59.86,59.82,59.84,6600.0,42.1249,42.139,42.1108,42.1249,6600.0
2017-04-10 11:25:00,59.84,59.88,59.83,59.88,9609.0,42.1249,42.1531,42.1179,42.1531,9609.0
2017-04-10 11:30:00,59.89,59.92,59.74,59.75,10301.0,42.1601,42.1812,42.0545,42.0615,10301.0
2017-04-10 11:35:00,59.72,59.81,59.71,59.74,8600.0,42.0404,42.1038,42.0334,42.0545,8600.0
2017-04-10 11:40:00,59.74,59.88,59.7,59.87,4174.0,42.0545,42.1531,42.0263,42.146,4174.0
2017-04-10 11:45:00,59.88,59.89,59.78,59.87,4878.0,42.1531,42.1601,42.0827,42.146,4878.0
2017-04-10 11:50:00,59.84,59.89,59.79,59.8,5190.0,42.1249,42.1601,42.0897,42.0967,5190.0
2017-04-10 11:55:00,59.8,59.87,59.79,59.81,8941.0,42.0967,42.146,42.0897,42.1038,8941.0
2017-04-10 12:00:00,59.81,59.84,59.75,59.78,5755.0,42.1038,42.1249,42.0615,42.0827,5755.0
2017-04-10 12:05:00,59.78,59.78,59.67,59.75,5201.0,42.0827,42.0827,42.0052,42.0615,5201.0
2017-04-10 12:10:00,59.75,59.77,59.64,59.67,11459.0,42.0615,42.0756,41.9841,42.0052,11459.0
2017-04-10 12:15:00,59.66,59.71,59.64,59.7,8599.0,41.9982,42.0334,41.9841,42.0263,8599.0
2017-04-10 12:20:00,59.72,59.72,59.65,59.65,5626.0,42.0404,42.0404,41.9912,41.9912,5626.0
2017-04-10 12:25:00,59.68,59.75,59.68,59.72,2718.0,42.0123,42.0615,42.0123,42.0404,2718.0
2017-04-10 12:30:00,59.72,59.84,59.7,59.83,5900.0,42.0404,42.1249,42.0263,42.1179,5900.0
2017-04-10 12:35:00,59.85,59.85,59.77,59.83,6630.0,42.1319,42.1319,42.0756,42.1179,6630.0
2017-04-10 12:40:00,59.82,59.88,59.82,59.85,9934.0,42.1108,42.1531,42.1108,42.1319,9934.0
2017-04-10 12:45:00,59.87,59.9,59.85,59.88,25397.0,42.146,42.1671,42.1319,42.1531,25397.0
2017-04-10 12:50:00,59.9,59.91,59.86,59.86,8300.0,42.1671,42.1742,42.139,42.139,8300.0
2017-04-10 12:55:00,59.86,59.9,59.86,59.87,4475.0,42.139,42.1671,42.139,42.146,4475.0
2017-04-10 13:00:00,59.87,59.93,59.85,59.86,11729.0,42.146,42.1883,42.1319,42.139,11729.0
2017-04-10 13:05:00,59.87,59.92,59.83,59.83,3440.0,42.146,42.1812,42.1179,42.1179,3440.0
2017-04-10 13:10:00,59.83,59.87,59.82,59.86,4648.0,42.1179,42.146,42.1108,42.139,4648.0
2017-04-10 13:15:00,59.88,59.89,59.84,59.84,4834.0,42.1531,42.1601,42.1249,42.1249,4834.0
2017-04-10 13:20:00,59.87,59.92,59.85,59.91,55832.0,42.146,42.1812,42.1319,42.1742,55832.0
2017-04-10 13:25:00,59.91,59.99,59.89,59.95,11700.0,42.1742,42.2305,42.1601,42.2023,11700.0
2017-04-10 13:30:00,59.97,60.04,59.96,59.96,15050.0,42.2164,42.2657,42.2094,42.2094,15050.0
2017-04-10 13:35:00,59.98,60.06,59.98,60.05,6937.0,42.2235,42.2798,42.2235,42.2727,6937.0
2017-04-10 13:40:00,60.04,60.06,59.97,60.0,7410.0,42.2657,42.2798,42.2164,42.2375,7410.0
2017-04-10 13:45:00,60.01,60.01,59.94,59.98,3400.0,42.2446,42.2446,42.1953,42.2235,3400.0
2017-04-10 13:50:00,59.98,59.99,59.95,59.96,2800.0,42.2235,42.2305,42.2023,42.2094,2800.0
2017-04-10 13:55:00,59.95,59.95,59.89,59.95,13085.0,42.2023,42.2023,42.1601,42.2023,13085.0
2017-04-10 14:00:00,59.97,59.97,59.85,59.85,15053.0,42.2164,42.2164,42.1319,42.1319,15053.0
2017-04-10 14:05:00,59.86,59.87,59.79,59.81,22720.0,42.139,42.146,42.0897,42.1038,22720.0
2017-04-10 14:10:00,59.78,59.82,59.77,59.8,11439.0,42.0827,42.1108,42.0756,42.0967,11439.0
2017-04-10 14:15:00,59.8,59.85,59.8,59.85,4300.0,42.0967,42.1319,42.0967,42.1319,4300.0
2017-04-10 14:20:00,59.83,59.91,59.83,59.89,7041.0,42.1179,42.1742,42.1179,42.1601,7041.0
2017-04-10 14:25:00,59.89,59.89,59.83,59.85,4500.0,42.1601,42.1601,42.1179,42.1319,4500.0
2017-04-10 14:30:00,59.86,59.9,59.84,59.85,5112.0,42.139,42.1671,42.1249,42.1319,5112.0
2017-04-10 14:35:00,59.85,59.85,59.77,59.78,4100.0,42.1319,42.1319,42.0756,42.0827,4100.0
2017-04-10 14:40:00,59.78,59.85,59.78,59.85,2400.0,42.0827,42.1319,42.0827,42.1319,2400.0
2017-04-10 14:45:00,59.85,59.89,59.83,59.84,11864.0,42.1319,42.1601,42.1179,42.1249,11864.0
2017-04-10 14:50:00,59.85,59.89,59.85,59.85,8110.0,42.1319,42.1601,42.1319,42.1319,8110.0
2017-04-10 14:55:00,59.84,59.87,59.84,59.85,3886.0,42.1249,42.146,42.1249,42.1319,3886.0
2017-04-10 15:00:00,59.87,59.88,59.84,59.86,6399.0,42.146,42.1531,42.1249,42.139,6399.0
2017-04-10 15:05:00,59.88,59.91,59.85,59.87,10726.0,42.1531,42.1742,42.1319,42.146,10726.0
2017-04-10 15:10:00,59.88,59.89,59.83,59.83,6051.0,42.1531,42.1601,42.1179,42.1179,6051.0
2017-04-10 15:15:00,59.85,59.86,59.82,59.83,6904.0,42.1319,42.139,42.1108,42.1179,6904.0
2017-04-10 15:20:00,59.82,59.82,59.69,59.72,15431.0,42.1108,42.1108,42.0193,42.0404,15431.0
2017-04-10 15:25:00,59.74,59.79,59.74,59.79,4500.0,42.0545,42.0897,42.0545,42.0897,4500.0
2017-04-10 15:30:00,59.79,59.8,59.69,59.7,19145.0,42.0897,42.0967,42.0193,42.0263,19145.0
2017-04-10 15:35:00,59.71,59.8,59.71,59.8,6962.0,42.0334,42.0967,42.0334,42.0967,6962.0
2017-04-10 15:40:00,59.8,59.83,59.75,59.76,15669.0,42.0967,42.1179,42.0615,42.0686,15669.0
2017-04-10 15:45:00,59.76,59.84,59.75,59.78,13549.0,42.0686,42.1249,42.0615,42.0827,13549.0
2017-04-10 15:50:00,59.77,59.8,59.72,59.74,22852.0,42.0756,42.0967,42.0404,42.0545,22852.0
2017-04-10 15:55:00,59.74,59.75,59.68,59.71,34427.0,42.0545,42.0615,42.0123,42.0334,34427.0
2017-04-11 09:30:00,59.79,59.8,59.61,59.61,13088.0,42.0897,42.0967,41.963,41.963,13088.0
2017-04-11 09:35:00,59.51,59.52,59.15,59.26,30136.0,41.8926,41.8996,41.6392,41.7166,30136.0
2017-04-11 09:40:00,59.29,59.31,59.12,59.27,13073.0,41.7377,41.7518,41.6181,41.7236,13073.0
2017-04-11 09:45:00,59.33,59.35,59.22,59.22,11802.0,41.7659,41.78,41.6884,41.6884,11802.0
2017-04-11 09:50:00,59.22,59.31,59.13,59.23,8600.0,41.6884,41.7518,41.6251,41.6955,8600.0
2017-04-11 09:55:00,59.19,59.29,59.12,59.29,9500.0,41.6673,41.7377,41.6181,41.7377,9500.0
2017-04-11 10:00:00,59.28,59.47,59.22,59.46,11780.0,41.7307,41.8644,41.6884,41.8574,11780.0
2017-04-11 10:05:00,59.46,59.58,59.41,59.5,11598.0,41.8574,41.9419,41.8222,41.8856,11598.0
2017-04-11 10:10:00,59.51,59.54,59.29,59.31,11340.0,41.8926,41.9137,41.7377,41.7518,11340.0
2017-04-11 10:15:00,59.3,59.48,59.28,59.48,11915.0,41.7448,41.8715,41.7307,41.8715,11915.0
2017-04-11 10:20:00,59.45,59.5,59.32,59.38,12607.0,41.8504,41.8856,41.7588,41.8011,12607.0
2017-04-11 10:25:00,59.39,59.54,59.33,59.5,10200.0,41.8081,41.9137,41.7659,41.8856,10200.0
2017-04-11 10:30:00,59.46,59.48,59.21,59.23,6170.0,41.8574,41.8715,41.6814,41.6955,6170.0
2017-04-11 10:35:00,59.21,59.45,59.21,59.45,12850.0,41.6814,41.8504,41.6814,41.8504,12850.0
2017-04-11 10:40:00,59.44,59.44,59.2,59.28,11470.0,41.8433,41.8433,41.6744,41.7307,11470.0
2017-04-11 10:45:00,59.28,59.44,59.27,59.29,7800.0,41.7307,41.8433,41.7236,41.7377,7800.0
2017-04-11 10:50:00,59.28,59.31,59.21,59.23,9497.0,41.7307,41.7518,41.6814,41.6955,9497.0
2017-04-11 10:55:00,59.2,59.28,59.14,59.26,16812.0,41.6744,41.7307,41.6321,41.7166,16812.0
2017-04-11 11:00:00,59.28,59.35,59.22,59.33,9343.0,41.7307,41.78,41.6884,41.7659,9343.0
2017-04-11 11:05:00,59.34,59.36,59.21,59.21,10757.0,41.7729,41.787,41.6814,41.6814,10757.0
2017-04-11 11:10:00,59.2,59.22,59.13,59.15,9834.0,41.6744,41.6884,41.6251,41.6392,9834.0
2017-04-11 11:15:00,59.14,59.27,59.06,59.23,11908.0,41.6321,41.7236,41.5758,41.6955,11908.0
2017-04-11 11:20:00,59.21,59.23,59.13,59.17,16135.0,41.6814,41.6955,41.6251,41.6533,16135.0
2017-04-11 11:25:00,59.15,59.19,59.06,59.19,9135.0,41.6392,41.6673,41.5758,41.6673,9135.0
2017-04-11 11:30:00,59.19,59.28,59.15,59.25,9601.0,41.6673,41.7307,41.6392,41.7096,9601.0
2017-04-11 11:35:00,59.28,59.35,59.24,59.27,6926.0,41.7307,41.78,41.7025,41.7236,6926.0
2017-04-11 11:40:00,59.3,59.33,59.24,59.27,8514.0,41.7448,41.7659,41.7025,41.7236,8514.0
2017-04-11 11:45:00,59.24,59.27,59.21,59.24,6850.0,41.7025,41.7236,41.6814,41.7025,6850.0
2017-04-11 11:50:00,59.25,59.32,59.22,59.26,14620.0,41.7096,41.7588,41.6884,41.7166,14620.0
2017-04-11 11:55:00,59.27,59.35,59.24,59.3,20323.0,41.7236,41.78,41.7025,41.7448,20323.0
2017-04-11 12:00:00,59.3,59.36,59.28,59.3,19152.0,41.7448,41.787,41.7307,41.7448,19152.0
2017-04-11 12:05:00,59.31,59.45,59.31,59.4,16744.0,41.7518,41.8504,41.7518,41.8152,16744.0
2017-04-11 12:10:00,59.4,59.55,59.4,59.55,4885.0,41.8152,41.9208,41.8152,41.9208,4885.0
2017-04-11 12:15:00,59.55,59.65,59.54,59.63,12550.0,41.9208,41.9912,41.9137,41.9771,12550.0
2017-04-11 12:20:00,59.62,59.69,59.51,59.51,15677.0,41.97,42.0193,41.8926,41.8926,15677.0
2017-04-11 12:25:00,59.49,59.71,59.41,59.67,30499.0,41.8785,42.0334,41.8222,42.0052,30499.0
2017-04-11 12:30:00,59.65,59.66,59.53,59.53,11342.0,41.9912,41.9982,41.9067,41.9067,11342.0
2017-04-11 12:35:00,59.54,59.58,59.52,59.54,7948.0,41.9137,41.9419,41.8996,41.9137,7948.0
2017-04-11 12:40:00,59.52,59.52,59.41,59.45,7738.0,41.8996,41.8996,41.8222,41.8504,7738.0
2017-04-11 12:45:00,59.48,59.52,59.39,59.42,15660.0,41.8715,41.8996,41.8081,41.8292,15660.0
2017-04-11 12:50:00,59.42,59.56,59.42,59.54,11948.0,41.8292,41.9278,41.8292,41.9137,11948.0
2017-04-11 12:55:00,59.54,59.61,59.54,59.56,15789.0,41.9137,41.963,41.9137,41.9278,15789.0
2017-04-11 13:00:00,59.58,59.75,59.58,59.71,10752.0,41.9419,42.0615,41.9419,42.0334,10752.0
2017-04-11 13:05:00,59.73,59.77,59.59,59.61,8143.0,42.0475,42.0756,41.9489,41.963,8143.0
2017-04-11 13:10:00,59.6,59.65,59.48,59.5,7113.0,41.956,41.9912,41.8715,41.8856,7113.0
2017-04-11 13:15:00,59.55,59.56,59.43,59.43,5239.0,41.9208,41.9278,41.8363,41.8363,5239.0
2017-04-11 13:20:00,59.45,59.49,59.38,59.38,16789.0,41.8504,41.8785,41.8011,41.8011,16789.0
2017-04-11 13:25:00,59.38,59.39,59.33,59.35,4810.0,41.8011,41.8081,41.7659,41.78,4810.0
2017-04-11 13:30:00,59.37,59.38,59.31,59.31,4787.0,41.794,41.8011,41.7518,41.7518,4787.0
2017-04-11 13:35:00,59.29,59.37,59.29,59.36,9380.0,41.7377,41.794,41.7377,41.787,9380.0
2017-04-11 13:40:00,59.37,59.37,59.22,59.26,13499.0,41.794,41.794,41.6884,41.7166,13499.0
2017-04-11 13:45:00,59.25,59.26,59.16,59.2,10558.0,41.7096,41.7166,41.6462,41.6744,10558.0
2017-04-11 13:50:00,59.2,59.23,59.15,59.19,8447.0,41.6744,41.6955,41.6392,41.6673,8447.0
2017-04-11 13:55:00,59.17,59.23,59.17,59.22,3700.0,41.6533,41.6955,41.6533,41.6884,3700.0
2017-04-11 14:00:00,59.22,59.29,59.22,59.26,11195.0,41.6884,41.7377,41.6884,41.7166,11195.0
2017-04-11 14:05:00,59.27,59.28,59.24,59.26,8687.0,41.7236,41.7307,41.7025,41.7166,8687.0
2017-04-11 14:10:00,59.27,59.3,59.13,59.17,14331.0,41.7236,41.7448,41.6251,41.6533,14331.0
2017-04-11 14:15:00,59.17,59.25,59.16,59.2,11260.0,41.6533,41.7096,41.6462,41.6744,11260.0
2017-04-11 14:20:00,59.2,59.21,59.18,59.21,3800.0,41.6744,41.6814,41.6603,41.6814,3800.0
2017-04-11 14:25:00,59.22,59.33,59.22,59.32,9781.0,41.6884,41.7659,41.6884,41.7588,9781.0
2017-04-11 14:30:00,59.31,59.34,59.26,59.32,5007.0,41.7518,41.7729,41.7166,41.7588,5007.0
2017-04-11 14:35:00,59.34,59.38,59.31,59.36,19823.0,41.7729,41.8011,41.7518,41.787,19823.0
2017-04-11 14:40:00,59.38,59.38,59.24,59.24,7689.0,41.8011,41.8011,41.7025,41.7025,7689.0
2017-04-11 14:45:00,59.26,59.29,59.25,59.29,6598.0,41.7166,41.7377,41.7096,41.7377,6598.0
2017-04-11 14:50:00,59.3,59.36,59.28,59.36,4360.0,41.7448,41.787,41.7307,41.787,4360.0
2017-04-11 14:55:00,59.38,59.4,59.31,59.32,12092.0,41.8011,41.8152,41.7518,41.7588,12092.0
2017-04-11 15:00:00,59.31,59.39,59.29,59.38,9519.0,41.7518,41.8081,41.7377,41.8011,9519.0
2017-04-11 15:05:00,59.36,59.38,59.29,59.36,11980.0,41.787,41.8011,41.7377,41.787,11980.0
2017-04-11 15:10:00,59.36,59.39,59.32,59.32,11408.0,41.787,41.8081,41.7588,41.7588,11408.0
2017-04-11 15:15:00,59.33,59.34,59.23,59.25,8160.0,41.7659,41.7729,41.6955,41.7096,8160.0
2017-04-11 15:20:00,59.25,59.3,59.25,59.29,7821.0,41.7096,41.7448,41.7096,41.7377,7821.0
2017-04-11 15:25:00,59.29,59.31,59.27,59.28,9194.0,41.7377,41.7518,41.7236,41.7307,9194.0
2017-04-11 15:30:00,59.27,59.31,59.25,59.3,13433.0,41.7236,41.7518,41.7096,41.7448,13433.0
2017-04-11 15:35:00,59.3,59.38,59.3,59.35,12731.0,41.7448,41.8011,41.7448,41.78,12731.0
2017-04-11 15:40:00,59.35,59.35,59.24,59.24,15214.0,41.78,41.78,41.7025,41.7025,15214.0
2017-04-11 15:45:00,59.24,59.26,59.22,59.25,18808.0,41.7025,41.7166,41.6884,41.7096,18808.0
2017-04-11 15:50:00,59.26,59.3,59.25,59.28,26451.0,41.7166,41.7448,41.7096,41.7307,26451.0
2017-04-11 15:55:00,59.29,59.36,59.26,59.36,45032.0,41.7377,41.787,41.7166,41.787,45032.0
2017-04-12 09:30:00,59.62,59.62,59.0,59.09,36120.0,41.97,41.97,41.5336,41.5969,36120.0
2017-04-12 09:35:00,59.02,59.1,58.92,58.97,11564.0,41.5477,41.604,41.4773,41.5125,11564.0
2017-04-12 09:40:00,59.08,59.19,59.07,59.19,10200.0,41.5899,41.6673,41.5829,41.6673,10200.0
2017-04-12 09:45:00,59.16,59.31,59.16,59.3,11528.0,41.6462,41.7518,41.6462,41.7448,11528.0
2017-04-12 09:50:00,59.28,59.39,59.24,59.3,7803.0,41.7307,41.8081,41.7025,41.7448,7803.0
2017-04-12 09:55:00,59.27,59.39,59.25,59.37,8144.0,41.7236,41.8081,41.7096,41.794,8144.0
2017-04-12 10:00:00,59.4,59.4,59.27,59.33,11998.0,41.8152,41.8152,41.7236,41.7659,11998.0
2017-04-12 10:05:00,59.3,59.37,59.25,59.26,16318.0,41.7448,41.794,41.7096,41.7166,16318.0
2017-04-12 10:10:00,59.26,59.33,59.21,59.32,14518.0,41.7166,41.7659,41.6814,41.7588,14518.0
2017-04-12 10:15:00,59.33,59.47,59.31,59.41,21100.0,41.7659,41.8644,41.7518,41.8222,21100.0
2017-04-12 10:20:00,59.42,59.45,59.29,59.33,10470.0,41.8292,41.8504,41.7377,41.7659,10470.0
2017-04-12 10:25:00,59.3,59.3,59.16,59.17,13187.0,41.7448,41.7448,41.6462,41.6533,13187.0
2017-04-12 10:30:00,59.24,59.47,59.24,59.4,35067.0,41.7025,41.8644,41.7025,41.8152,35067.0
2017-04-12 10:35:00,59.4,59.49,59.34,59.36,7920.0,41.8152,41.8785,41.7729,41.787,7920.0
2017-04-12 10:40:00,59.36,59.36,59.13,59.13,8645.0,41.787,41.787,41.6251,41.6251,8645.0
2017-04-12 10:45:00,59.12,59.12,58.96,58.98,9718.0,41.6181,41.6181,41.5054,41.5195,9718.0
2017-04-12 10:50:00,58.96,59.07,58.95,59.03,8447.0,41.5054,41.5829,41.4984,41.5547,8447.0
2017-04-12 10:55:00,59.01,59.19,59.01,59.19,19480.0,41.5406,41.6673,41.5406,41.6673,19480.0
2017-04-12 11:00:00,59.17,59.19,59.09,59.11,18938.0,41.6533,41.6673,41.5969,41.611,18938.0
2017-04-12 11:05:00,59.11,59.15,59.09,59.12,18752.0,41.611,41.6392,41.5969,41.6181,18752.0
2017-04-12 11:10:00,59.1,59.1,58.97,58.98,11604.0,41.604,41.604,41.5125,41.5195,11604.0
2017-04-12 11:15:00,58.98,59.06,58.92,58.92,11310.0,41.5195,41.5758,41.4773,41.4773,11310.0
2017-04-12 11:20:00,58.93,59.01,58.93,58.98,4978.0,41.4843,41.5406,41.4843,41.5195,4978.0
2017-04-12 11:25:00,58.98,59.08,58.93,59.0,11039.0,41.5195,41.5899,41.4843,41.5336,11039.0
2017-04-12 11:30:00,59.02,59.08,58.97,59.04,4710.0,41.5477,41.5899,41.5125,41.5617,4710.0
2017-04-12 11:35:00,58.98,58.98,58.93,58.93,4497.0,41.5195,41.5195,41.4843,41.4843,4497.0
2017-04-12 11:40:00,58.94,59.02,58.94,59.01,4708.0,41.4913,41.5477,41.4913,41.5406,4708.0
2017-04-12 11:45:00,59.0,59.01,58.94,58.94,5600.0,41.5336,41.5406,41.4913,41.4913,5600.0
2017-04-12 11:50:00,58.95,58.98,58.81,58.86,9515.0,41.4984,41.5195,41.3998,41.435,9515.0
2017-04-12 11:55:00,58.85,58.85,58.79,58.82,3600.0,41.428,41.428,41.3857,41.4069,3600.0
2017-04-12 12:00:00,58.84,58.91,58.84,58.89,8225.0,41.4209,41.4702,41.4209,41.4561,8225.0
2017-04-12 12:05:00,58.86,58.86,58.79,58.86,13440.0,41.435,41.435,41.3857,41.435,13440.0
2017-04-12 12:10:00,58.85,58.89,58.83,58.89,5500.0,41.428,41.4561,41.4139,41.4561,5500.0
2017-04-12 12:15:00,58.87,58.93,58.85,58.86,5285.0,41.4421,41.4843,41.428,41.435,5285.0
2017-04-12 12:20:00,58.86,58.92,58.86,58.91,5313.0,41.435,41.4773,41.435,41.4702,5313.0
2017-04-12 12:25:00,58.92,58.97,58.92,58.96,4871.0,41.4773,41.5125,41.4773,41.5054,4871.0
2017-04-12 12:30:00,58.98,59.0,58.94,59.0,3658.0,41.5195,41.5336,41.4913,41.5336,3658.0
2017-04-12 12:35:00,58.99,59.02,58.92,58.95,9000.0,41.5265,41.5477,41.4773,41.4984,9000.0
2017-04-12 12:40:00,58.95,59.02,58.95,59.02,3643.0,41.4984,41.5477,41.4984,41.5477,3643.0
2017-04-12 12:45:00,59.03,59.12,59.02,59.11,7867.0,41.5547,41.6181,41.5477,41.611,7867.0
2017-04-12 12:50:00,59.1,59.13,59.0,59.0,4200.0,41.604,41.6251,41.5336,41.5336,4200.0
2017-04-12 12:55:00,58.97,59.01,58.95,59.01,5875.0,41.5125,41.5406,41.4984,41.5406,5875.0
2017-04-12 13:00:00,59.01,59.08,58.99,59.06,5900.0,41.5406,41.5899,41.5265,41.5758,5900.0
2017-04-12 13:05:00,59.04,59.05,59.0,59.05,2945.0,41.5617,41.5688,41.5336,41.5688,2945.0
2017-04-12 13:10:00,59.08,59.08,58.91,58.94,15953.0,41.5899,41.5899,41.4702,41.4913,15953.0
2017-04-12 13:15:00,58.96,59.0,58.96,58.97,5351.0,41.5054,41.5336,41.5054,41.5125,5351.0
2017-04-12 13:20:00,58.96,58.99,58.94,58.96,7533.0,41.5054,41.5265,41.4913,41.5054,7533.0
2017-04-12 13:25:00,58.96,58.98,58.94,58.95,8741.0,41.5054,41.5195,41.4913,41.4984,8741.0
2017-04-12 13:30:00,58.94,58.98,58.92,58.98,6166.0,41.4913,41.5195,41.4773,41.5195,6166.0
2017-04-12 13:35:00,58.97,59.08,58.97,59.07,3901.0,41.5125,41.5899,41.5125,41.5829,3901.0
2017-04-12 13:40:00,59.08,59.12,59.05,59.12,5612.0,41.5899,41.6181,41.5688,41.6181,5612.0
2017-04-12 13:45:00,59.14,59.18,59.11,59.15,9519.0,41.6321,41.6603,41.611,41.6392,9519.0
2017-04-12 13:50:00,59.15,59.18,59.08,59.11,3367.0,41.6392,41.6603,41.5899,41.611,3367.0
2017-04-12 13:55:00,59.14,59.2,59.08,59.19,8600.0,41.6321,41.6744,41.5899,41.6673,8600.0
2017-04-12 14:00:00,59.18,59.24,59.12,59.12,3250.0,41.6603,41.7025,41.6181,41.6181,3250.0
2017-04-12 14:05:00,59.12,59.18,59.12,59.15,4155.0,41.6181,41.6603,41.6181,41.6392,4155.0
2017-04-12 14:10:00,59.13,59.14,59.03,59.06,12011.0,41.6251,41.6321,41.5547,41.5758,12011.0
2017-04-12 14:15:00,59.05,59.06,59.0,59.03,5129.0,41.5688,41.5758,41.5336,41.5547,5129.0
2017-04-12 14:20:00,58.98,59.01,58.94,58.95,4500.0,41.5195,41.5406,41.4913,41.4984,4500.0
2017-04-12 14:25:00,58.94,58.99,58.9,58.99,3101.0,41.4913,41.5265,41.4632,41.5265,3101.0
2017-04-12 14:30:00,58.95,59.02,58.95,59.01,5620.0,41.4984,41.5477,41.4984,41.5406,5620.0
2017-04-12 14:35:00,59.02,59.03,58.93,58.93,5292.0,41.5477,41.5547,41.4843,41.4843,5292.0
2017-04-12 14:40:00,58.91,58.91,58.81,58.83,12381.0,41.4702,41.4702,41.3998,41.4139,12381.0
2017-04-12 14:45:00,58.82,58.84,58.78,58.84,6200.0,41.4069,41.4209,41.3787,41.4209,6200.0
2017-04-12 14:50:00,58.83,58.83,58.75,58.77,15248.0,41.4139,41.4139,41.3576,41.3717,15248.0
2017-04-12 14:55:00,58.79,58.81,58.75,58.76,10647.0,41.3857,41.3998,41.3576,41.3646,10647.0
2017-04-12 15:00:00,58.74,58.77,58.71,58.71,17920.0,41.3505,41.3717,41.3294,41.3294,17920.0
2017-04-12 15:05:00,58.7,58.72,58.63,58.7,16760.0,41.3224,41.3365,41.2731,41.3224,16760.0
2017-04-12 15:10:00,58.73,58.78,58.68,58.76,9529.0,41.3435,41.3787,41.3083,41.3646,9529.0
2017-04-12 15:15:00,58.76,58.81,58.76,58.78,11083.0,41.3646,41.3998,41.3646,41.3787,11083.0
2017-04-12 15:20:00,58.79,58.96,58.79,58.91,12766.0,41.3857,41.5054,41.3857,41.4702,12766.0
2017-04-12 15:25:00,58.92,58.96,58.88,58.96,18645.0,41.4773,41.5054,41.4491,41.5054,18645.0
2017-04-12 15:30:00,58.97,59.01,58.9,58.9,26624.0,41.5125,41.5406,41.4632,41.4632,26624.0
2017-04-12 15:35:00,58.89,58.92,58.85,58.88,10175.0,41.4561,41.4773,41.428,41.4491,10175.0
2017-04-12 15:40:00,58.87,58.91,58.8,58.8,14764.0,41.4421,41.4702,41.3928,41.3928,14764.0
2017-04-12 15:45:00,58.8,58.83,58.76,58.76,26356.0,41.3928,41.4139,41.3646,41.3646,26356.0
2017-04-12 15:50:00,58.76,58.83,58.75,58.78,42686.0,41.3646,41.4139,41.3576,41.3787,42686.0
2017-04-12 15:55:00,58.78,58.88,58.76,58.88,73667.0,41.3787,41.4491,41.3646,41.4491,73667.0
2017-04-13 09:30:00,58.9,58.9,58.57,58.74,16489.0,41.4632,41.4632,41.2309,41.3505,16489.0
2017-04-13 09:35:00,58.72,58.88,58.69,58.71,1911.0,41.3365,41.4491,41.3154,41.3294,1911.0
2017-04-13 09:40:00,58.79,58.84,58.64,58.71,5021.0,41.3857,41.4209,41.2802,41.3294,5021.0
2017-04-13 09:45:00,58.69,58.73,58.58,58.7,9727.0,41.3154,41.3435,41.2379,41.3224,9727.0
2017-04-13 09:50:00,58.69,58.86,58.64,58.76,5489.0,41.3154,41.435,41.2802,41.3646,5489.0
2017-04-13 09:55:00,58.83,58.86,58.73,58.78,5289.0,41.4139,41.435,41.3435,41.3787,5289.0
2017-04-13 10:00:00,58.78,58.93,58.78,58.87,17167.0,41.3787,41.4843,41.3787,41.4421,17167.0
2017-04-13 10:05:00,58.85,58.87,58.78,58.79,4671.0,41.428,41.4421,41.3787,41.3857,4671.0
2017-04-13 10:10:00,58.79,58.88,58.79,58.86,2300.0,41.3857,41.4491,41.3857,41.435,2300.0
2017-04-13 10:15:00,58.8,58.9,58.79,58.82,3642.0,41.3928,41.4632,41.3857,41.4069,3642.0
2017-04-13 10:20:00,58.82,58.93,58.72,58.91,9619.0,41.4069,41.4843,41.3365,41.4702,9619.0
2017-04-13 10:25:00,58.91,58.91,58.81,58.89,2790.0,41.4702,41.4702,41.3998,41.4561,2790.0
2017-04-13 10:30:00,58.84,58.9,58.72,58.84,10859.0,41.4209,41.4632,41.3365,41.4209,10859.0
2017-04-13 10:35:00,58.81,58.88,58.76,58.82,8814.0,41.3998,41.4491,41.3646,41.4069,8814.0
2017-04-13 10:40:00,58.79,58.87,58.78,58.84,2929.0,41.3857,41.4421,41.3787,41.4209,2929.0
2017-04-13 10:45:00,58.86,58.89,58.75,58.75,8111.0,41.435,41.4561,41.3576,41.3576,8111.0
2017-04-13 10:50:00,58.77,58.85,58.72,58.85,9728.0,41.3717,41.428,41.3365,41.428,9728.0
2017-04-13 10:55:00,58.82,58.86,58.75,58.75,11058.0,41.4069,41.435,41.3576,41.3576,11058.0
2017-04-13 11:00:00,58.78,58.97,58.78,58.89,21962.0,41.3787,41.5125,41.3787,41.4561,21962.0
2017-04-13 11:05:00,58.89,58.91,58.86,58.89,3700.0,41.4561,41.4702,41.435,41.4561,3700.0
2017-04-13 11:10:00,58.87,58.9,58.84,58.86,5970.0,41.4421,41.4632,41.4209,41.435,5970.0
2017-04-13 11:15:00,58.87,58.9,58.85,58.87,9435.0,41.4421,41.4632,41.428,41.4421,9435.0
2017-04-13 11:20:00,58.84,58.88,58.79,58.8,1280.0,41.4209,41.4491,41.3857,41.3928,1280.0
2017-04-13 11:25:00,58.77,58.81,58.73,58.76,8700.0,41.3717,41.3998,41.3435,41.3646,8700.0
2017-04-13 11:30:00,58.77,58.85,58.77,58.83,3181.0,41.3717,41.428,41.3717,41.4139,3181.0
2017-04-13 11:35:00,58.82,58.87,58.74,58.74,5055.0,41.4069,41.4421,41.3505,41.3505,5055.0
2017-04-13 11:40:00,58.75,58.75,58.63,58.68,11243.0,41.3576,41.3576,41.2731,41.3083,11243.0
2017-04-13 11:45:00,58.67,58.76,58.67,58.7,3300.0,41.3013,41.3646,41.3013,41.3224,3300.0
2017-04-13 11:50:00,58.71,58.79,58.71,58.73,8000.0,41.3294,41.3857,41.3294,41.3435,8000.0
2017-04-13 11:55:00,58.78,58.78,58.63,58.65,3265.0,41.3787,41.3787,41.2731,41.2872,3265.0
2017-04-13 12:00:00,58.64,58.64,58.5,58.5,9157.0,41.2802,41.2802,41.1816,41.1816,9157.0
2017-04-13 12:05:00,58.57,58.57,58.44,58.51,12018.0,41.2309,41.2309,41.1394,41.1886,12018.0
2017-04-13 12:10:00,58.51,58.53,58.47,58.51,4322.0,41.1886,41.2027,41.1605,41.1886,4322.0
2017-04-13 12:15:00,58.48,58.48,58.41,58.41,4397.0,41.1675,41.1675,41.1182,41.1182,4397.0
2017-04-13 12:20:00,58.43,58.43,58.32,58.33,9449.0,41.1323,41.1323,41.0549,41.0619,9449.0
2017-04-13 12:25:00,58.34,58.35,58.3,58.34,4283.0,41.069,41.076,41.0408,41.069,4283.0
2017-04-13 12:30:00,58.36,58.44,58.34,58.39,5737.0,41.083,41.1394,41.069,41.1042,5737.0
2017-04-13 12:35:00,58.42,58.44,58.37,58.41,4911.0,41.1253,41.1394,41.0901,41.1182,4911.0
2017-04-13 12:40:00,58.38,58.38,58.27,58.31,4901.0,41.0971,41.0971,41.0197,41.0478,4901.0
2017-04-13 12:45:00,58.29,58.29,58.23,58.26,5757.0,41.0338,41.0338,40.9915,41.0126,5757.0
2017-04-13 12:50:00,58.27,58.33,58.25,58.31,5816.0,41.0197,41.0619,41.0056,41.0478,5816.0
2017-04-13 12:55:00,58.26,58.34,58.24,58.26,4109.0,41.0126,41.069,40.9986,41.0126,4109.0
2017-04-13 13:00:00,58.3,58.3,58.21,58.21,2478.0,41.0408,41.0408,40.9775,40.9775,2478.0
2017-04-13 13:05:00,58.21,58.24,58.21,58.24,4481.0,40.9775,40.9986,40.9775,40.9986,4481.0
2017-04-13 13:10:00,58.22,58.24,58.07,58.1,13334.0,40.9845,40.9986,40.8789,40.9,13334.0
2017-04-13 13:15:00,58.11,58.12,58.06,58.08,4367.0,40.9071,40.9141,40.8719,40.8859,4367.0
2017-04-13 13:20:00,58.07,58.1,58.0,58.08,15709.0,40.8789,40.9,40.8296,40.8859,15709.0
2017-04-13 13:25:00,58.1,58.11,58.08,58.11,7915.0,40.9,40.9071,40.8859,40.9071,7915.0
2017-04-13 13:30:00,58.11,58.11,58.07,58.08,7378.0,40.9071,40.9071,40.8789,40.8859,7378.0
2017-04-13 13:35:00,58.07,58.07,58.05,58.07,7700.0,40.8789,40.8789,40.8648,40.8789,7700.0
2017-04-13 13:40:00,58.07,58.07,57.95,57.95,9500.0,40.8789,40.8789,40.7944,40.7944,9500.0
2017-04-13 13:45:00,57.93,57.93,57.79,57.85,13826.0,40.7803,40.7803,40.6818,40.724,13826.0
2017-04-13 13:50:00,57.85,57.86,57.81,57.82,4446.0,40.724,40.7311,40.6959,40.7029,4446.0
2017-04-13 13:55:00,57.83,57.85,57.77,57.8,6300.0,40.7099,40.724,40.6677,40.6888,6300.0
2017-04-13 14:00:00,57.81,57.84,57.71,57.79,15541.0,40.6959,40.717,40.6255,40.6818,15541.0
2017-04-13 14:05:00,57.82,57.96,57.8,57.92,7624.0,40.7029,40.8015,40.6888,40.7733,7624.0
2017-04-13 14:10:00,57.96,58.01,57.89,57.98,8717.0,40.8015,40.8367,40.7522,40.8155,8717.0
2017-04-13 14:15:00,57.99,58.01,57.94,57.98,9309.0,40.8226,40.8367,40.7874,40.8155,9309.0
2017-04-13 14:20:00,58.0,58.11,57.96,57.98,27415.0,40.8296,40.9071,40.8015,40.8155,27415.0
2017-04-13 14:25:00,57.99,58.23,57.94,58.21,36420.0,40.8226,40.9915,40.7874,40.9775,36420.0
2017-04-13 14:30:00,58.16,58.32,58.16,58.22,47091.0,40.9423,41.0549,40.9423,40.9845,47091.0
2017-04-13 14:35:00,58.25,58.27,58.19,58.25,33098.0,41.0056,41.0197,40.9634,41.0056,33098.0
2017-04-13 14:40:00,58.24,58.29,58.22,58.29,12050.0,40.9986,41.0338,40.9845,41.0338,12050.0
2017-04-13 14:45:00,58.29,58.35,58.26,58.33,17263.0,41.0338,41.076,41.0126,41.0619,17263.0
2017-04-13 14:50:00,58.34,58.41,58.34,58.4,30057.0,41.069,41.1182,41.069,41.1112,30057.0
2017-04-13 14:55:00,58.4,58.4,58.26,58.33,14447.0,41.1112,41.1112,41.0126,41.0619,14447.0
2017-04-13 15:00:00,58.31,58.38,58.29,58.3,9244.0,41.0478,41.0971,41.0338,41.0408,9244.0
2017-04-13 15:05:00,58.29,58.35,58.27,58.31,18481.0,41.0338,41.076,41.0197,41.0478,18481.0
2017-04-13 15:10:00,58.31,58.31,58.22,58.25,10865.0,41.0478,41.0478,40.9845,41.0056,10865.0
2017-04-13 15:15:00,58.22,58.22,58.12,58.2,6409.0,40.9845,40.9845,40.9141,40.9704,6409.0
2017-04-13 15:20:00,58.21,58.29,58.2,58.28,29221.0,40.9775,41.0338,40.9704,41.0267,29221.0
2017-04-13 15:25:00,58.27,58.29,58.23,58.23,8120.0,41.0197,41.0338,40.9915,40.9915,8120.0
2017-04-13 15:30:00,58.23,58.28,58.2,58.21,46340.0,40.9915,41.0267,40.9704,40.9775,46340.0
2017-04-13 15:35:00,58.21,58.23,58.12,58.2,114070.0,40.9775,40.9915,40.9141,40.9704,114070.0
2017-04-13 15:40:00,58.2,58.27,58.19,58.25,63898.0,40.9704,41.0197,40.9634,41.0056,63898.0
2017-04-13 15:45:00,58.26,58.47,58.25,58.45,31563.0,41.0126,41.1605,41.0056,41.1464,31563.0
2017-04-13 15:50:00,58.45,58.5,58.42,58.45,48623.0,41.1464,41.1816,41.1253,41.1464,48623.0
2017-04-13 15:55:00,58.44,58.48,58.39,58.43,41488.0,41.1394,41.1675,41.1042,41.1323,41488.0
2017-04-17 09:30:00,58.57,58.57,58.35,58.38,16785.0,41.2309,41.2309,41.076,41.0971,16785.0
2017-04-17 09:35:00,58.42,58.57,58.3,58.3,10100.0,41.1253,41.2309,41.0408,41.0408,10100.0
2017-04-17 09:40:00,58.36,58.36,58.2,58.23,7063.0,41.083,41.083,40.9704,40.9915,7063.0
2017-04-17 09:45:00,58.25,58.35,58.24,58.28,4546.0,41.0056,41.076,40.9986,41.0267,4546.0
2017-04-17 09:50:00,58.28,58.29,58.23,58.28,5762.0,41.0267,41.0338,40.9915,41.0267,5762.0
2017-04-17 09:55:00,58.25,58.31,58.22,58.28,10691.0,41.0056,41.0478,40.9845,41.0267,10691.0
2017-04-17 10:00:00,58.29,58.46,58.29,58.43,3788.0,41.0338,41.1534,41.0338,41.1323,3788.0
2017-04-17 10:05:00,58.42,58.48,58.36,58.36,3800.0,41.1253,41.1675,41.083,41.083,3800.0
2017-04-17 10:10:00,58.36,58.38,58.32,58.32,5701.0,41.083,41.0971,41.0549,41.0549,5701.0
2017-04-17 10:15:00,58.34,58.42,58.26,58.26,9876.0,41.069,41.1253,41.0126,41.0126,9876.0
2017-04-17 10:20:00,58.27,58.27,58.21,58.25,5361.0,41.0197,41.0197,40.9775,41.0056,5361.0
2017-04-17 10:25:00,58.27,58.27,58.13,58.18,11154.0,41.0197,41.0197,40.9211,40.9563,11154.0
2017-04-17 10:30:00,58.16,58.3,58.13,58.23,9222.0,40.9423,41.0408,40.9211,40.9915,9222.0
2017-04-17 10:35:00,58.23,58.24,58.11,58.14,20796.0,40.9915,40.9986,40.9071,40.9282,20796.0
2017-04-17 10:40:00,58.15,58.15,58.02,58.03,11450.0,40.9352,40.9352,40.8437,40.8507,11450.0
2017-04-17 10:45:00,58.03,58.12,58.02,58.11,6765.0,40.8507,40.9141,40.8437,40.9071,6765.0
2017-04-17 10:50:00,58.08,58.12,58.06,58.1,7152.0,40.8859,40.9141,40.8719,40.9,7152.0
2017-04-17 10:55:00,58.11,58.31,58.11,58.31,12824.0,40.9071,41.0478,40.9071,41.0478,12824.0
2017-04-17 11:00:00,58.31,58.33,58.23,58.33,16623.0,41.0478,41.0619,40.9915,41.0619,16623.0
2017-04-17 11:05:00,58.34,58.38,58.29,58.29,6650.0,41.069,41.0971,41.0338,41.0338,6650.0
2017-04-17 11:10:00,58.27,58.38,58.27,58.3,9652.0,41.0197,41.0971,41.0197,41.0408,9652.0
2017-04-17 11:15:00,58.28,58.4,58.28,58.37,13262.0,41.0267,41.1112,41.0267,41.0901,13262.0
2017-04-17 11:20:00,58.37,58.37,58.31,58.36,8696.0,41.0901,41.0901,41.0478,41.083,8696.0
2017-04-17 11:25:00,58.36,58.43,58.36,58.39,8379.0,41.083,41.1323,41.083,41.1042,8379.0
2017-04-17 11:30:00,58.38,58.38,58.22,58.29,8810.0,41.0971,41.0971,40.9845,41.0338,8810.0
2017-04-17 11:35:00,58.3,58.36,58.24,58.24,7324.0,41.0408,41.083,40.9986,40.9986,7324.0
2017-04-17 11:40:00,58.26,58.35,58.26,58.31,5221.0,41.0126,41.076,41.0126,41.0478,5221.0
2017-04-17 11:45:00,58.31,58.32,58.21,58.23,6929.0,41.0478,41.0549,40.9775,40.9915,6929.0
2017-04-17 11:50:00,58.24,58.28,58.21,58.26,6550.0,40.9986,41.0267,40.9775,41.0126,6550.0
2017-04-17 11:55:00,58.25,58.26,58.15,58.15,9100.0,41.0056,41.0126,40.9352,40.9352,9100.0
2017-04-17 12:00:00,58.15,58.24,58.1,58.1,7744.0,40.9352,40.9986,40.9,40.9,7744.0
2017-04-17 12:05:00,58.11,58.15,58.07,58.08,5262.0,40.9071,40.9352,40.8789,40.8859,5262.0
2017-04-17 12:10:00,58.11,58.14,58.08,58.08,7230.0,40.9071,40.9282,40.8859,40.8859,7230.0
2017-04-17 12:15:00,58.1,58.16,58.08,58.12,7491.0,40.9,40.9423,40.8859,40.9141,7491.0
2017-04-17 12:20:00,58.13,58.17,58.09,58.15,5115.0,40.9211,40.9493,40.893,40.9352,5115.0
2017-04-17 12:25:00,58.13,58.13,58.07,58.07,3453.0,40.9211,40.9211,40.8789,40.8789,3453.0
2017-04-17 12:30:00,58.1,58.18,58.1,58.12,5821.0,40.9,40.9563,40.9,40.9141,5821.0
2017-04-17 12:35:00,58.11,58.11,58.06,58.11,6300.0,40.9071,40.9071,40.8719,40.9071,6300.0
2017-04-17 12:40:00,58.11,58.14,58.1,58.1,4031.0,40.9071,40.9282,40.9,40.9,4031.0
2017-04-17 12:45:00,58.09,58.1,58.07,58.1,3749.0,40.893,40.9,40.8789,40.9,3749.0
2017-04-17 12:50:00,58.08,58.1,58.03,58.03,16070.0,40.8859,40.9,40.8507,40.8507,16070.0
2017-04-17 12:55:00,58.04,58.04,57.9,57.91,27678.0,40.8578,40.8578,40.7592,40.7663,27678.0
2017-04-17 13:00:00,57.9,57.98,57.88,57.93,11812.0,40.7592,40.8155,40.7451,40.7803,11812.0
2017-04-17 13:05:00,57.94,57.98,57.92,57.98,5633.0,40.7874,40.8155,40.7733,40.8155,5633.0
2017-04-17 13:10:00,57.98,58.0,57.93,57.94,19452.0,40.8155,40.8296,40.7803,40.7874,19452.0
2017-04-17 13:15:00,57.92,57.93,57.88,57.93,2535.0,40.7733,40.7803,40.7451,40.7803,2535.0
2017-04-17 13:20:00,57.92,57.93,57.85,57.91,9275.0,40.7733,40.7803,40.724,40.7663,9275.0
2017-04-17 13:25:00,57.91,57.97,57.91,57.94,4427.0,40.7663,40.8085,40.7663,40.7874,4427.0
2017-04-17 13:30:00,57.96,57.99,57.95,57.95,3838.0,40.8015,40.8226,40.7944,40.7944,3838.0
2017-04-17 13:35:00,57.95,57.95,57.84,57.84,7577.0,40.7944,40.7944,40.717,40.717,7577.0
2017-04-17 13:40:00,57.84,57.9,57.82,57.86,6879.0,40.717,40.7592,40.7029,40.7311,6879.0
2017-04-17 13:45:00,57.84,57.84,57.79,57.83,2835.0,40.717,40.717,40.6818,40.7099,2835.0
2017-04-17 13:50:00,57.82,57.86,57.82,57.82,6378.0,40.7029,40.7311,40.7029,40.7029,6378.0
2017-04-17 13:55:00,57.84,57.85,57.83,57.84,2800.0,40.717,40.724,40.7099,40.717,2800.0
2017-04-17 14:00:00,57.8,57.81,57.78,57.79,7714.0,40.6888,40.6959,40.6747,40.6818,7714.0
2017-04-17 14:05:00,57.81,57.81,57.77,57.77,4722.0,40.6959,40.6959,40.6677,40.6677,4722.0
2017-04-17 14:10:00,57.79,57.85,57.79,57.84,3255.0,40.6818,40.724,40.6818,40.717,3255.0
2017-04-17 14:15:00,57.85,57.88,57.81,57.81,5570.0,40.724,40.7451,40.6959,40.6959,5570.0
2017-04-17 14:20:00,57.82,57.82,57.73,57.74,8701.0,40.7029,40.7029,40.6396,40.6466,8701.0
2017-04-17 14:25:00,57.73,57.75,57.65,57.65,7263.0,40.6396,40.6536,40.5832,40.5832,7263.0
2017-04-17 14:30:00,57.66,57.69,57.63,57.63,10769.0,40.5903,40.6114,40.5692,40.5692,10769.0
2017-04-17 14:35:00,57.64,57.67,57.63,57.63,7542.0,40.5762,40.5973,40.5692,40.5692,7542.0
2017-04-17 14:40:00,57.64,57.65,57.57,57.58,22128.0,40.5762,40.5832,40.5269,40.534,22128.0
2017-04-17 14:45:00,57.58,57.67,57.58,57.67,20011.0,40.534,40.5973,40.534,40.5973,20011.0
2017-04-17 14:50:00,57.65,57.69,57.62,57.64,9600.0,40.5832,40.6114,40.5621,40.5762,9600.0
2017-04-17 14:55:00,57.64,57.65,57.59,57.6,18515.0,40.5762,40.5832,40.541,40.548,18515.0
2017-04-17 15:00:00,57.59,57.64,57.55,57.61,28563.0,40.541,40.5762,40.5128,40.5551,28563.0
2017-04-17 15:05:00,57.62,57.65,57.58,57.59,34820.0,40.5621,40.5832,40.534,40.541,34820.0
2017-04-17 15:10:00,57.6,57.6,57.52,57.57,11977.0,40.548,40.548,40.4917,40.5269,11977.0
2017-04-17 15:15:00,57.57,57.64,57.56,57.61,10577.0,40.5269,40.5762,40.5199,40.5551,10577.0
2017-04-17 15:20:00,57.61,57.66,57.59,57.65,32390.0,40.5551,40.5903,40.541,40.5832,32390.0
2017-04-17 15:25:00,57.65,57.68,57.62,57.62,10151.0,40.5832,40.6044,40.5621,40.5621,10151.0
2017-04-17 15:30:00,57.62,57.64,57.54,57.57,19143.0,40.5621,40.5762,40.5058,40.5269,19143.0
2017-04-17 15:35:00,57.57,57.64,57.56,57.6,17801.0,40.5269,40.5762,40.5199,40.548,17801.0
2017-04-17 15:40:00,57.6,57.63,57.56,57.62,53566.0,40.548,40.5692,40.5199,40.5621,53566.0
2017-04-17 15:45:00,57.62,57.71,57.59,57.6,57631.0,40.5621,40.6255,40.541,40.548,57631.0
2017-04-17 15:50:00,57.6,57.73,57.59,57.69,75740.0,40.548,40.6396,40.541,40.6114,75740.0
2017-04-17 15:55:00,57.69,57.86,57.67,57.84,106267.0,40.6114,40.7311,40.5973,40.717,106267.0
2017-04-18 09:30:00,57.68,57.68,57.25,57.5,35591.0,40.6044,40.6044,40.3017,40.4776,35591.0
2017-04-18 09:35:00,57.53,57.66,57.44,57.54,18600.0,40.4988,40.5903,40.4354,40.5058,18600.0
2017-04-18 09:40:00,57.52,57.57,57.46,57.53,7900.0,40.4917,40.5269,40.4495,40.4988,7900.0
2017-04-18 09:45:00,57.55,57.63,57.47,57.55,14800.0,40.5128,40.5692,40.4565,40.5128,14800.0
2017-04-18 09:50:00,57.58,57.59,57.39,57.39,15673.0,40.534,40.541,40.4002,40.4002,15673.0
2017-04-18 09:55:00,57.41,57.43,57.29,57.35,31952.0,40.4143,40.4284,40.3298,40.372,31952.0
2017-04-18 10:00:00,57.36,57.47,57.32,57.36,58362.0,40.3791,40.4565,40.3509,40.3791,58362.0
2017-04-18 10:05:00,57.38,57.63,57.38,57.62,21719.0,40.3932,40.5692,40.3932,40.5621,21719.0
2017-04-18 10:10:00,57.63,57.68,57.55,57.64,13638.0,40.5692,40.6044,40.5128,40.5762,13638.0
2017-04-18 10:15:00,57.66,57.69,57.4,57.41,17964.0,40.5903,40.6114,40.4072,40.4143,17964.0
2017-04-18 10:20:00,57.41,57.49,57.38,57.38,8820.0,40.4143,40.4706,40.3932,40.3932,8820.0
2017-04-18 10:25:00,57.36,57.43,57.36,57.38,14647.0,40.3791,40.4284,40.3791,40.3932,14647.0
2017-04-18 10:30:00,57.37,57.42,57.35,57.35,16294.0,40.3861,40.4213,40.372,40.372,16294.0
2017-04-18 10:35:00,57.36,57.38,57.29,57.36,18884.0,40.3791,40.3932,40.3298,40.3791,18884.0
2017-04-18 10:40:00,57.36,57.39,57.27,57.38,21897.0,40.3791,40.4002,40.3157,40.3932,21897.0
2017-04-18 10:45:00,57.37,57.39,57.34,57.34,9286.0,40.3861,40.4002,40.365,40.365,9286.0
2017-04-18 10:50:00,57.37,57.49,57.36,57.49,20765.0,40.3861,40.4706,40.3791,40.4706,20765.0
2017-04-18 10:55:00,57.47,57.55,57.47,57.51,25970.0,40.4565,40.5128,40.4565,40.4847,25970.0
2017-04-18 11:00:00,57.52,57.54,57.38,57.4,19279.0,40.4917,40.5058,40.3932,40.4072,19279.0
2017-04-18 11:05:00,57.4,57.47,57.39,57.46,13690.0,40.4072,40.4565,40.4002,40.4495,13690.0
2017-04-18 11:10:00,57.47,57.59,57.46,57.55,14506.0,40.4565,40.541,40.4495,40.5128,14506.0
2017-04-18 11:15:00,57.55,57.58,57.49,57.54,16928.0,40.5128,40.534,40.4706,40.5058,16928.0
2017-04-18 11:20:00,57.55,57.55,57.5,57.5,15403.0,40.5128,40.5128,40.4776,40.4776,15403.0
2017-04-18 11:25:00,57.5,57.59,57.46,57.54,14730.0,40.4776,40.541,40.4495,40.5058,14730.0
2017-04-18 11:30:00,57.54,57.54,57.35,57.35,14962.0,40.5058,40.5058,40.372,40.372,14962.0
2017-04-18 11:35:00,57.35,57.37,57.25,57.27,15292.0,40.372,40.3861,40.3017,40.3157,15292.0
2017-04-18 11:40:00,57.26,57.26,57.14,57.16,19240.0,40.3087,40.3087,40.2242,40.2383,19240.0
2017-04-18 11:45:00,57.16,57.22,57.14,57.19,28831.0,40.2383,40.2805,40.2242,40.2594,28831.0
2017-04-18 11:50:00,57.19,57.19,57.14,57.18,7950.0,40.2594,40.2594,40.2242,40.2524,7950.0
2017-04-18 11:55:00,57.18,57.19,57.08,57.14,15298.0,40.2524,40.2594,40.182,40.2242,15298.0
2017-04-18 12:00:00,57.14,57.24,57.11,57.23,14373.0,40.2242,40.2946,40.2031,40.2876,14373.0
2017-04-18 12:05:00,57.24,57.36,57.23,57.34,11651.0,40.2946,40.3791,40.2876,40.365,11651.0
2017-04-18 12:10:00,57.32,57.38,57.31,57.37,16095.0,40.3509,40.3932,40.3439,40.3861,16095.0
2017-04-18 12:15:00,57.4,57.41,57.32,57.35,15025.0,40.4072,40.4143,40.3509,40.372,15025.0
2017-04-18 12:20:00,57.35,57.45,57.35,57.45,10475.0,40.372,40.4424,40.372,40.4424,10475.0
2017-04-18 12:25:00,57.45,57.46,57.34,57.34,8478.0,40.4424,40.4495,40.365,40.365,8478.0
2017-04-18 12:30:00,57.35,57.37,57.25,57.26,11556.0,40.372,40.3861,40.3017,40.3087,11556.0
2017-04-18 12:35:00,57.26,57.27,57.19,57.21,8100.0,40.3087,40.3157,40.2594,40.2735,8100.0
2017-04-18 12:40:00,57.21,57.25,57.18,57.25,7024.0,40.2735,40.3017,40.2524,40.3017,7024.0
2017-04-18 12:45:00,57.24,57.3,57.22,57.28,23703.0,40.2946,40.3368,40.2805,40.3228,23703.0
2017-04-18 12:50:00,57.27,57.33,57.27,57.3,10578.0,40.3157,40.358,40.3157,40.3368,10578.0
2017-04-18 12:55:00,57.3,57.31,57.22,57.22,13368.0,40.3368,40.3439,40.2805,40.2805,13368.0
2017-04-18 13:00:00,57.21,57.23,57.13,57.14,11067.0,40.2735,40.2876,40.2172,40.2242,11067.0
2017-04-18 13:05:00,57.13,57.17,57.12,57.17,9332.0,40.2172,40.2453,40.2101,40.2453,9332.0
2017-04-18 13:10:00,57.16,57.32,57.15,57.3,61313.0,40.2383,40.3509,40.2313,40.3368,61313.0
2017-04-18 13:15:00,57.3,57.37,57.29,57.35,9200.0,40.3368,40.3861,40.3298,40.372,9200.0
2017-04-18 13:20:00,57.37,57.42,57.35,57.4,13203.0,40.3861,40.4213,40.372,40.4072,13203.0
2017-04-18 13:25:00,57.41,57.48,57.41,57.47,10643.0,40.4143,40.4636,40.4143,40.4565,10643.0
2017-04-18 13:30:00,57.49,57.54,57.47,57.54,11827.0,40.4706,40.5058,40.4565,40.5058,11827.0
2017-04-18 13:35:00,57.55,57.75,57.54,57.71,13750.0,40.5128,40.6536,40.5058,40.6255,13750.0
2017-04-18 13:40:00,57.71,57.8,57.7,57.78,14218.0,40.6255,40.6888,40.6184,40.6747,14218.0
2017-04-18 13:45:00,57.78,57.78,57.64,57.7,8643.0,40.6747,40.6747,40.5762,40.6184,8643.0
2017-04-18 13:50:00,57.7,57.74,57.63,57.63,10460.0,40.6184,40.6466,40.5692,40.5692,10460.0
2017-04-18 13:55:00,57.63,57.63,57.45,57.52,38404.0,40.5692,40.5692,40.4424,40.4917,38404.0
2017-04-18 14:00:00,57.55,57.66,57.55,57.63,11720.0,40.5128,40.5903,40.5128,40.5692,11720.0
2017-04-18 14:05:00,57.63,57.63,57.54,57.57,20057.0,40.5692,40.5692,40.5058,40.5269,20057.0
2017-04-18 14:10:00,57.59,57.66,57.58,57.66,8292.0,40.541,40.5903,40.534,40.5903,8292.0
2017-04-18 14:15:00,57.65,57.7,57.65,57.65,9400.0,40.5832,40.6184,40.5832,40.5832,9400.0
2017-04-18 14:20:00,57.68,57.71,57.66,57.68,4263.0,40.6044,40.6255,40.5903,40.6044,4263.0
2017-04-18 14:25:00,57.66,57.68,57.51,57.56,13761.0,40.5903,40.6044,40.4847,40.5199,13761.0
2017-04-18 14:30:00,57.6,57.64,57.58,57.63,8188.0,40.548,40.5762,40.534,40.5692,8188.0
2017-04-18 14:35:00,57.62,57.64,57.61,57.62,9626.0,40.5621,40.5762,40.5551,40.5621,9626.0
2017-04-18 14:40:00,57.61,57.71,57.61,57.66,39743.0,40.5551,40.6255,40.5551,40.5903,39743.0
2017-04-18 14:45:00,57.65,57.65,57.56,57.64,7161.0,40.5832,40.5832,40.5199,40.5762,7161.0
2017-04-18 14:50:00,57.65,57.67,57.57,57.58,13048.0,40.5832,40.5973,40.5269,40.534,13048.0
2017-04-18 14:55:00,57.57,57.58,57.43,57.43,8300.0,40.5269,40.534,40.4284,40.4284,8300.0
2017-04-18 15:00:00,57.45,57.45,57.28,57.35,26073.0,40.4424,40.4424,40.3228,40.372,26073.0
2017-04-18 15:05:00,57.33,57.38,57.32,57.35,10739.0,40.358,40.3932,40.3509,40.372,10739.0
2017-04-18 15:10:00,57.34,57.4,57.32,57.34,18435.0,40.365,40.4072,40.3509,40.365,18435.0
2017-04-18 15:15:00,57.35,57.35,57.27,57.32,15535.0,40.372,40.372,40.3157,40.3509,15535.0
2017-04-18 15:20:00,57.32,57.39,57.29,57.39,13589.0,40.3509,40.4002,40.3298,40.4002,13589.0
2017-04-18 15:25:00,57.4,57.45,57.38,57.38,18231.0,40.4072,40.4424,40.3932,40.3932,18231.0
2017-04-18 15:30:00,57.39,57.43,57.37,57.4,15525.0,40.4002,40.4284,40.3861,40.4072,15525.0
2017-04-18 15:35:00,57.4,57.48,57.38,57.47,38328.0,40.4072,40.4636,40.3932,40.4565,38328.0
2017-04-18 15:40:00,57.48,57.58,57.47,57.53,34091.0,40.4636,40.534,40.4565,40.4988,34091.0
2017-04-18 15:45:00,57.55,57.58,57.53,57.57,38379.0,40.5128,40.534,40.4988,40.5269,38379.0
2017-04-18 15:50:00,57.56,57.57,57.54,57.54,41969.0,40.5199,40.5269,40.5058,40.5058,41969.0
2017-04-18 15:55:00,57.55,57.61,57.48,57.5,79768.0,40.5128,40.5551,40.4636,40.4776,79768.0
2017-04-19 09:30:00,57.52,57.75,57.37,57.47,18439.0,40.4917,40.6536,40.3861,40.4565,18439.0
2017-04-19 09:35:00,57.37,57.38,57.19,57.19,11760.0,40.3861,40.3932,40.2594,40.2594,11760.0
2017-04-19 09:40:00,57.2,57.27,57.11,57.23,29063.0,40.2665,40.3157,40.2031,40.2876,29063.0
2017-04-19 09:45:00,57.24,57.29,57.05,57.14,15035.0,40.2946,40.3298,40.1609,40.2242,15035.0
2017-04-19 09:50:00,57.13,57.26,57.13,57.26,8550.0,40.2172,40.3087,40.2172,40.3087,8550.0
2017-04-19 09:55:00,57.26,57.29,57.08,57.1,16614.0,40.3087,40.3298,40.182,40.1961,16614.0
2017-04-19 10:00:00,57.12,57.22,57.08,57.1,14080.0,40.2101,40.2805,40.182,40.1961,14080.0
2017-04-19 10:05:00,57.1,57.13,57.04,57.09,10161.0,40.1961,40.2172,40.1538,40.189,10161.0
2017-04-19 10:10:00,57.1,57.1,57.04,57.09,10643.0,40.1961,40.1961,40.1538,40.189,10643.0
2017-04-19 10:15:00,57.08,57.1,56.92,57.01,31110.0,40.182,40.1961,40.0693,40.1327,31110.0
2017-04-19 10:20:00,57.01,57.01,56.84,56.9,11009.0,40.1327,40.1327,40.013,40.0553,11009.0
2017-04-19 10:25:00,56.87,56.94,56.81,56.94,13316.0,40.0341,40.0834,39.9919,40.0834,13316.0
2017-04-19 10:30:00,56.97,57.07,56.9,57.0,21840.0,40.1045,40.1749,40.0553,40.1257,21840.0
2017-04-19 10:35:00,56.99,57.07,56.94,56.94,11576.0,40.1186,40.1749,40.0834,40.0834,11576.0
2017-04-19 10:40:00,56.95,56.95,56.72,56.75,27295.0,40.0905,40.0905,39.9286,39.9497,27295.0
2017-04-19 10:45:00,56.78,56.91,56.76,56.86,28321.0,39.9708,40.0623,39.9567,40.0271,28321.0
2017-04-19 10:50:00,56.85,56.91,56.77,56.85,21041.0,40.0201,40.0623,39.9637,40.0201,21041.0
2017-04-19 10:55:00,56.86,56.86,56.71,56.76,16739.0,40.0271,40.0271,39.9215,39.9567,16739.0
2017-04-19 11:00:00,56.76,56.86,56.73,56.82,7680.0,39.9567,40.0271,39.9356,39.9989,7680.0
2017-04-19 11:05:00,56.8,56.94,56.79,56.94,16863.0,39.9849,40.0834,39.9778,40.0834,16863.0
2017-04-19 11:10:00,56.94,56.96,56.86,56.86,12400.0,40.0834,40.0975,40.0271,40.0271,12400.0
2017-04-19 11:15:00,56.85,56.85,56.72,56.72,10799.0,40.0201,40.0201,39.9286,39.9286,10799.0
2017-04-19 11:20:00,56.73,56.91,56.69,56.91,22841.0,39.9356,40.0623,39.9074,40.0623,22841.0
2017-04-19 11:25:00,56.89,56.89,56.69,56.74,18684.0,40.0482,40.0482,39.9074,39.9426,18684.0
2017-04-19 11:30:00,56.73,56.8,56.7,56.7,9805.0,39.9356,39.9849,39.9145,39.9145,9805.0
2017-04-19 11:35:00,56.7,56.73,56.58,56.59,21369.0,39.9145,39.9356,39.83,39.837,21369.0
2017-04-19 11:40:00,56.59,56.72,56.55,56.72,7988.0,39.837,39.9286,39.8089,39.9286,7988.0
2017-04-19 11:45:00,56.7,56.78,56.66,56.67,37555.0,39.9145,39.9708,39.8863,39.8934,37555.0
2017-04-19 11:50:00,56.66,56.66,56.48,56.49,15773.0,39.8863,39.8863,39.7596,39.7666,15773.0
2017-04-19 11:55:00,56.49,56.5,56.43,56.44,21440.0,39.7666,39.7737,39.7244,39.7314,21440.0
2017-04-19 12:00:00,56.45,56.59,56.44,56.57,20654.0,39.7385,39.837,39.7314,39.823,20654.0
2017-04-19 12:05:00,56.55,56.55,56.45,56.47,8277.0,39.8089,39.8089,39.7385,39.7526,8277.0
2017-04-19 12:10:00,56.47,56.63,56.45,56.59,8188.0,39.7526,39.8652,39.7385,39.837,8188.0
2017-04-19 12:15:00,56.56,56.58,56.5,56.54,19380.0,39.8159,39.83,39.7737,39.8018,19380.0
2017-04-19 12:20:00,56.55,56.68,56.51,56.65,14730.0,39.8089,39.9004,39.7807,39.8793,14730.0
2017-04-19 12:25:00,56.66,56.71,56.65,56.7,8894.0,39.8863,39.9215,39.8793,39.9145,8894.0
2017-04-19 12:30:00,56.69,56.75,56.67,56.75,5752.0,39.9074,39.9497,39.8934,39.9497,5752.0
2017-04-19 12:35:00,56.75,56.79,56.7,56.7,9029.0,39.9497,39.9778,39.9145,39.9145,9029.0
2017-04-19 12:40:00,56.69,56.72,56.67,56.71,4725.0,39.9074,39.9286,39.8934,39.9215,4725.0
2017-04-19 12:45:00,56.68,56.68,56.54,56.54,13844.0,39.9004,39.9004,39.8018,39.8018,13844.0
2017-04-19 12:50:00,56.55,56.6,56.55,56.55,3799.0,39.8089,39.8441,39.8089,39.8089,3799.0
2017-04-19 12:55:00,56.58,56.67,56.57,56.66,4870.0,39.83,39.8934,39.823,39.8863,4870.0
2017-04-19 13:00:00,56.66,56.66,56.56,56.56,25718.0,39.8863,39.8863,39.8159,39.8159,25718.0
2017-04-19 13:05:00,56.55,56.57,56.5,56.52,8846.0,39.8089,39.823,39.7737,39.7878,8846.0
2017-04-19 13:10:00,56.52,56.58,56.43,56.44,8975.0,39.7878,39.83,39.7244,39.7314,8975.0
2017-04-19 13:15:00,56.46,56.5,56.38,56.41,16798.0,39.7455,39.7737,39.6892,39.7103,16798.0
2017-04-19 13:20:00,56.39,56.54,56.37,56.46,9668.0,39.6962,39.8018,39.6822,39.7455,9668.0
2017-04-19 13:25:00,56.48,56.5,56.41,56.46,6400.0,39.7596,39.7737,39.7103,39.7455,6400.0
2017-04-19 13:30:00,56.45,56.48,56.43,56.47,8771.0,39.7385,39.7596,39.7244,39.7526,8771.0
2017-04-19 13:35:00,56.47,56.48,56.42,56.45,7612.0,39.7526,39.7596,39.7174,39.7385,7612.0
2017-04-19 13:40:00,56.46,56.47,56.42,56.44,11619.0,39.7455,39.7526,39.7174,39.7314,11619.0
2017-04-19 13:45:00,56.43,56.44,56.4,56.42,7393.0,39.7244,39.7314,39.7033,39.7174,7393.0
2017-04-19 13:50:00,56.42,56.48,56.39,56.39,10616.0,39.7174,39.7596,39.6962,39.6962,10616.0
2017-04-19 13:55:00,56.37,56.38,56.26,56.31,14455.0,39.6822,39.6892,39.6047,39.6399,14455.0
2017-04-19 14:00:00,56.28,56.38,56.24,56.32,12472.0,39.6188,39.6892,39.5907,39.647,12472.0
2017-04-19 14:05:00,56.32,56.34,56.24,56.24,14913.0,39.647,39.661,39.5907,39.5907,14913.0
2017-04-19 14:10:00,56.24,56.26,56.17,56.25,10553.0,39.5907,39.6047,39.5414,39.5977,10553.0
2017-04-19 14:15:00,56.24,56.28,56.21,56.28,13471.0,39.5907,39.6188,39.5695,39.6188,13471.0
2017-04-19 14:20:00,56.28,56.3,56.24,56.26,14610.0,39.6188,39.6329,39.5907,39.6047,14610.0
2017-04-19 14:25:00,56.28,56.45,56.27,56.45,10307.0,39.6188,39.7385,39.6118,39.7385,10307.0
2017-04-19 14:30:00,56.43,56.45,56.32,56.33,30233.0,39.7244,39.7385,39.647,39.654,30233.0
2017-04-19 14:35:00,56.3,56.35,56.27,56.3,13600.0,39.6329,39.6681,39.6118,39.6329,13600.0
2017-04-19 14:40:00,56.31,56.35,56.19,56.19,32305.0,39.6399,39.6681,39.5555,39.5555,32305.0
2017-04-19 14:45:00,56.18,56.2,56.07,56.1,29348.0,39.5484,39.5625,39.471,39.4921,29348.0
2017-04-19 14:50:00,56.12,56.15,56.03,56.06,28862.0,39.5062,39.5273,39.4428,39.4639,28862.0
2017-04-19 14:55:00,56.06,56.15,56.01,56.03,18877.0,39.4639,39.5273,39.4287,39.4428,18877.0
2017-04-19 15:00:00,56.03,56.05,55.96,56.02,27611.0,39.4428,39.4569,39.3935,39.4358,27611.0
2017-04-19 15:05:00,56.01,56.01,55.93,55.95,20739.0,39.4287,39.4287,39.3724,39.3865,20739.0
2017-04-19 15:10:00,55.96,56.1,55.95,56.09,44213.0,39.3935,39.4921,39.3865,39.4851,44213.0
2017-04-19 15:15:00,56.08,56.11,56.04,56.05,29438.0,39.478,39.4991,39.4499,39.4569,29438.0
2017-04-19 15:20:00,56.04,56.06,55.93,55.96,61302.0,39.4499,39.4639,39.3724,39.3935,61302.0
2017-04-19 15:25:00,55.96,55.96,55.79,55.79,50779.0,39.3935,39.3935,39.2739,39.2739,50779.0
2017-04-19 15:30:00,55.78,55.78,55.67,55.71,62888.0,39.2668,39.2668,39.1894,39.2176,62888.0
2017-04-19 15:35:00,55.71,55.72,55.64,55.7,60286.0,39.2176,39.2246,39.1683,39.2105,60286.0
2017-04-19 15:40:00,55.7,55.71,55.49,55.49,84284.0,39.2105,39.2176,39.0627,39.0627,84284.0
2017-04-19 15:45:00,55.5,55.6,55.45,55.54,99117.0,39.0697,39.1401,39.0345,39.0979,99117.0
2017-04-19 15:50:00,55.55,55.56,55.41,55.49,119132.0,39.1049,39.112,39.0064,39.0627,119132.0
2017-04-19 15:55:00,55.47,55.79,55.47,55.76,203718.0,39.0486,39.2739,39.0486,39.2528,203718.0
2017-04-20 09:30:00,55.93,56.03,55.59,55.59,29882.0,39.3724,39.4428,39.1331,39.1331,29882.0
2017-04-20 09:35:00,55.63,56.03,55.61,55.85,23006.0,39.1612,39.4428,39.1472,39.3161,23006.0
2017-04-20 09:40:00,55.84,56.06,55.75,56.03,14504.0,39.3091,39.4639,39.2457,39.4428,14504.0
2017-04-20 09:45:00,56.03,56.16,55.89,56.01,20272.0,39.4428,39.5343,39.3443,39.4287,20272.0
2017-04-20 09:50:00,56.07,56.22,56.04,56.21,17060.0,39.471,39.5766,39.4499,39.5695,17060.0
2017-04-20 09:55:00,56.19,56.32,56.09,56.09,17654.0,39.5555,39.647,39.4851,39.4851,17654.0
2017-04-20 10:00:00,56.1,56.22,55.98,55.99,31594.0,39.4921,39.5766,39.4076,39.4147,31594.0
2017-04-20 10:05:00,55.97,56.22,55.97,56.22,19147.0,39.4006,39.5766,39.4006,39.5766,19147.0
2017-04-20 10:10:00,56.24,56.43,56.24,56.31,21312.0,39.5907,39.7244,39.5907,39.6399,21312.0
2017-04-20 10:15:00,56.33,56.44,56.11,56.17,28035.0,39.654,39.7314,39.4991,39.5414,28035.0
2017-04-20 10:20:00,56.2,56.38,56.19,56.28,28488.0,39.5625,39.6892,39.5555,39.6188,28488.0
2017-04-20 10:25:00,56.29,56.36,56.2,56.32,32252.0,39.6258,39.6751,39.5625,39.647,32252.0
2017-04-20 10:30:00,56.32,56.37,56.26,56.34,32386.0,39.647,39.6822,39.6047,39.661,32386.0
2017-04-20 10:35:00,56.32,56.33,56.13,56.15,55239.0,39.647,39.654,39.5132,39.5273,55239.0
2017-04-20 10:40:00,56.13,56.13,55.92,55.99,30824.0,39.5132,39.5132,39.3654,39.4147,30824.0
2017-04-20 10:45:00,56.01,56.1,55.98,56.01,23399.0,39.4287,39.4921,39.4076,39.4287,23399.0
2017-04-20 10:50:00,56.02,56.07,55.9,56.06,26879.0,39.4358,39.471,39.3513,39.4639,26879.0
2017-04-20 10:55:00,56.06,56.24,56.05,56.21,18643.0,39.4639,39.5907,39.4569,39.5695,18643.0
2017-04-20 11:00:00,56.22,56.26,56.17,56.19,14908.0,39.5766,39.6047,39.5414,39.5555,14908.0
2017-04-20 11:05:00,56.17,56.22,56.11,56.18,13900.0,39.5414,39.5766,39.4991,39.5484,13900.0
2017-04-20 11:10:00,56.18,56.31,56.18,56.25,19451.0,39.5484,39.6399,39.5484,39.5977,19451.0
2017-04-20 11:15:00,56.26,56.26,56.17,56.25,11404.0,39.6047,39.6047,39.5414,39.5977,11404.0
2017-04-20 11:20:00,56.24,56.42,56.24,56.42,13930.0,39.5907,39.7174,39.5907,39.7174,13930.0
2017-04-20 11:25:00,56.43,56.54,56.43,56.51,20874.0,39.7244,39.8018,39.7244,39.7807,20874.0
2017-04-20 11:30:00,56.52,56.56,56.48,56.5,15552.0,39.7878,39.8159,39.7596,39.7737,15552.0
2017-04-20 11:35:00,56.5,56.54,56.44,56.44,16637.0,39.7737,39.8018,39.7314,39.7314,16637.0
2017-04-20 11:40:00,56.44,56.5,56.4,56.48,15620.0,39.7314,39.7737,39.7033,39.7596,15620.0
2017-04-20 11:45:00,56.47,56.51,56.45,56.48,7800.0,39.7526,39.7807,39.7385,39.7596,7800.0
2017-04-20 11:50:00,56.46,56.52,56.44,56.48,11250.0,39.7455,39.7878,39.7314,39.7596,11250.0
2017-04-20 11:55:00,56.47,56.55,56.45,56.49,17484.0,39.7526,39.8089,39.7385,39.7666,17484.0
2017-04-20 12:00:00,56.49,56.61,56.46,56.61,15058.0,39.7666,39.8511,39.7455,39.8511,15058.0
2017-04-20 12:05:00,56.59,56.59,56.46,56.52,15380.0,39.837,39.837,39.7455,39.7878,15380.0
2017-04-20 12:10:00,56.51,56.55,56.48,56.51,6180.0,39.7807,39.8089,39.7596,39.7807,6180.0
2017-04-20 12:15:00,56.49,56.51,56.44,56.49,12599.0,39.7666,39.7807,39.7314,39.7666,12599.0
2017-04-20 12:20:00,56.48,56.53,56.44,56.45,9930.0,39.7596,39.7948,39.7314,39.7385,9930.0
2017-04-20 12:25:00,56.45,56.49,56.43,56.43,36206.0,39.7385,39.7666,39.7244,39.7244,36206.0
2017-04-20 12:30:00,56.44,56.57,56.43,56.55,14591.0,39.7314,39.823,39.7244,39.8089,14591.0
2017-04-20 12:35:00,56.53,56.53,56.44,56.45,15981.0,39.7948,39.7948,39.7314,39.7385,15981.0
2017-04-20 12:40:00,56.45,56.48,56.44,56.46,8330.0,39.7385,39.7596,39.7314,39.7455,8330.0
2017-04-20 12:45:00,56.47,56.52,56.47,56.5,7251.0,39.7526,39.7878,39.7526,39.7737,7251.0
2017-04-20 12:50:00,56.49,56.49,56.42,56.48,9520.0,39.7666,39.7666,39.7174,39.7596,9520.0
2017-04-20 12:55:00,56.47,56.47,56.27,56.29,17200.0,39.7526,39.7526,39.6118,39.6258,17200.0
2017-04-20 13:00:00,56.3,56.35,56.28,56.3,13534.0,39.6329,39.6681,39.6188,39.6329,13534.0
2017-04-20 13:05:00,56.31,56.31,56.08,56.08,16277.0,39.6399,39.6399,39.478,39.478,16277.0
2017-04-20 13:10:00,56.07,56.11,56.01,56.04,9275.0,39.471,39.4991,39.4287,39.4499,9275.0
2017-04-20 13:15:00,56.06,56.07,56.01,56.03,9100.0,39.4639,39.471,39.4287,39.4428,9100.0
2017-04-20 13:20:00,56.05,56.17,56.04,56.13,5504.0,39.4569,39.5414,39.4499,39.5132,5504.0
2017-04-20 13:25:00,56.17,56.22,56.16,56.2,14701.0,39.5414,39.5766,39.5343,39.5625,14701.0
2017-04-20 13:30:00,56.21,56.21,56.13,56.15,7342.0,39.5695,39.5695,39.5132,39.5273,7342.0
2017-04-20 13:35:00,56.16,56.2,56.08,56.1,9150.0,39.5343,39.5625,39.478,39.4921,9150.0
2017-04-20 13:40:00,56.11,56.18,56.11,56.13,8580.0,39.4991,39.5484,39.4991,39.5132,8580.0
2017-04-20 13:45:00,56.14,56.25,56.13,56.25,9800.0,39.5203,39.5977,39.5132,39.5977,9800.0
2017-04-20 13:50:00,56.24,56.34,56.24,56.29,11900.0,39.5907,39.661,39.5907,39.6258,11900.0
2017-04-20 13:55:00,56.28,56.31,56.23,56.25,18116.0,39.6188,39.6399,39.5836,39.5977,18116.0
2017-04-20 14:00:00,56.27,56.31,56.25,56.28,10190.0,39.6118,39.6399,39.5977,39.6188,10190.0
2017-04-20 14:05:00,56.28,56.3,56.22,56.24,14969.0,39.6188,39.6329,39.5766,39.5907,14969.0
2017-04-20 14:10:00,56.22,56.24,56.17,56.19,7842.0,39.5766,39.5907,39.5414,39.5555,7842.0
2017-04-20 14:15:00,56.18,56.19,56.15,56.18,9021.0,39.5484,39.5555,39.5273,39.5484,9021.0
2017-04-20 14:20:00,56.19,56.29,56.19,56.28,12071.0,39.5555,39.6258,39.5555,39.6188,12071.0
2017-04-20 14:25:00,56.28,56.36,56.27,56.3,18715.0,39.6188,39.6751,39.6118,39.6329,18715.0
2017-04-20 14:30:00,56.3,56.34,56.28,56.33,8638.0,39.6329,39.661,39.6188,39.654,8638.0
2017-04-20 14:35:00,56.32,56.39,56.29,56.36,12939.0,39.647,39.6962,39.6258,39.6751,12939.0
2017-04-20 14:40:00,56.34,56.37,56.29,56.29,9536.0,39.661,39.6822,39.6258,39.6258,9536.0
2017-04-20 14:45:00,56.29,56.33,56.25,56.28,12815.0,39.6258,39.654,39.5977,39.6188,12815.0
2017-04-20 14:50:00,56.29,56.37,56.27,56.29,16345.0,39.6258,39.6822,39.6118,39.6258,16345.0
2017-04-20 14:55:00,56.3,56.34,56.26,56.28,15700.0,39.6329,39.661,39.6047,39.6188,15700.0
2017-04-20 15:00:00,56.28,56.31,56.26,56.29,13590.0,39.6188,39.6399,39.6047,39.6258,13590.0
2017-04-20 15:05:00,56.28,56.28,56.15,56.17,27027.0,39.6188,39.6188,39.5273,39.5414,27027.0
2017-04-20 15:10:00,56.17,56.23,56.17,56.19,27795.0,39.5414,39.5836,39.5414,39.5555,27795.0
2017-04-20 15:15:00,56.19,56.2,56.16,56.18,27394.0,39.5555,39.5625,39.5343,39.5484,27394.0
2017-04-20 15:20:00,56.17,56.18,56.09,56.1,19481.0,39.5414,39.5484,39.4851,39.4921,19481.0
2017-04-20 15:25:00,56.1,56.22,56.08,56.19,19667.0,39.4921,39.5766,39.478,39.5555,19667.0
2017-04-20 15:30:00,56.21,56.33,56.21,56.31,17549.0,39.5695,39.654,39.5695,39.6399,17549.0
2017-04-20 15:35:00,56.31,56.31,56.24,56.27,19302.0,39.6399,39.6399,39.5907,39.6118,19302.0
2017-04-20 15:40:00,56.28,56.34,56.27,56.3,24631.0,39.6188,39.661,39.6118,39.6329,24631.0
2017-04-20 15:45:00,56.31,56.36,56.3,56.32,36694.0,39.6399,39.6751,39.6329,39.647,36694.0
2017-04-20 15:50:00,56.31,56.35,56.28,56.28,41631.0,39.6399,39.6681,39.6188,39.6188,41631.0
2017-04-20 15:55:00,56.28,56.29,56.18,56.19,64063.0,39.6188,39.6258,39.5484,39.5555,64063.0
2017-04-21 09:30:00,56.19,56.19,55.76,55.92,17541.0,39.5555,39.5555,39.2528,39.3654,17541.0
2017-04-21 09:35:00,55.79,55.91,55.78,55.85,5781.0,39.2739,39.3583,39.2668,39.3161,5781.0
2017-04-21 09:40:00,55.84,55.88,55.66,55.71,24450.0,39.3091,39.3372,39.1824,39.2176,24450.0
2017-04-21 09:45:00,55.65,55.71,55.43,55.48,19060.0,39.1753,39.2176,39.0204,39.0556,19060.0
2017-04-21 09:50:00,55.46,55.48,55.24,55.26,25213.0,39.0416,39.0556,38.8867,38.9008,25213.0
2017-04-21 09:55:00,55.26,55.38,55.22,55.28,31579.0,38.9008,38.9852,38.8726,38.9149,31579.0
2017-04-21 10:00:00,55.29,55.34,55.23,55.33,18117.0,38.9219,38.9571,38.8797,38.95,18117.0
2017-04-21 10:05:00,55.34,55.41,55.33,55.41,10781.0,38.9571,39.0064,38.95,39.0064,10781.0
2017-04-21 10:10:00,55.4,55.49,55.39,55.41,13803.0,38.9993,39.0627,38.9923,39.0064,13803.0
2017-04-21 10:15:00,55.42,55.72,55.42,55.72,12771.0,39.0134,39.2246,39.0134,39.2246,12771.0
2017-04-21 10:20:00,55.75,55.91,55.71,55.88,19144.0,39.2457,39.3583,39.2176,39.3372,19144.0
2017-04-21 10:25:00,55.87,55.88,55.78,55.85,23624.0,39.3302,39.3372,39.2668,39.3161,23624.0
2017-04-21 10:30:00,55.85,55.88,55.76,55.83,20050.0,39.3161,39.3372,39.2528,39.302,20050.0
2017-04-21 10:35:00,55.82,55.95,55.81,55.92,13994.0,39.295,39.3865,39.2879,39.3654,13994.0
2017-04-21 10:40:00,55.91,55.95,55.77,55.83,17354.0,39.3583,39.3865,39.2598,39.302,17354.0
2017-04-21 10:45:00,55.84,55.86,55.71,55.73,12905.0,39.3091,39.3231,39.2176,39.2316,12905.0
2017-04-21 10:50:00,55.73,55.74,55.61,55.65,11889.0,39.2316,39.2387,39.1472,39.1753,11889.0
2017-04-21 10:55:00,55.64,55.64,55.53,55.56,19124.0,39.1683,39.1683,39.0908,39.112,19124.0
2017-04-21 11:00:00,55.55,55.6,55.46,55.47,11200.0,39.1049,39.1401,39.0416,39.0486,11200.0
2017-04-21 11:05:00,55.47,55.47,55.35,55.4,17871.0,39.0486,39.0486,38.9641,38.9993,17871.0
2017-04-21 11:10:00,55.41,55.42,55.34,55.37,25155.0,39.0064,39.0134,38.9571,38.9782,25155.0
2017-04-21 11:15:00,55.36,55.47,55.33,55.43,23655.0,38.9712,39.0486,38.95,39.0204,23655.0
2017-04-21 11:20:00,55.42,55.5,55.41,55.47,9360.0,39.0134,39.0697,39.0064,39.0486,9360.0
2017-04-21 11:25:00,55.46,55.49,55.45,55.48,11353.0,39.0416,39.0627,39.0345,39.0556,11353.0
2017-04-21 11:30:00,55.49,55.49,55.28,55.34,19868.0,39.0627,39.0627,38.9149,38.9571,19868.0
2017-04-21 11:35:00,55.36,55.41,55.35,55.38,7880.0,38.9712,39.0064,38.9641,38.9852,7880.0
2017-04-21 11:40:00,55.38,55.46,55.36,55.46,9130.0,38.9852,39.0416,38.9712,39.0416,9130.0
2017-04-21 11:45:00,55.49,55.64,55.49,55.62,8680.0,39.0627,39.1683,39.0627,39.1542,8680.0
2017-04-21 11:50:00,55.61,55.66,55.53,55.66,35260.0,39.1472,39.1824,39.0908,39.1824,35260.0
2017-04-21 11:55:00,55.66,55.66,55.53,55.55,32711.0,39.1824,39.1824,39.0908,39.1049,32711.0
2017-04-21 12:00:00,55.54,55.55,55.46,55.47,9150.0,39.0979,39.1049,39.0416,39.0486,9150.0
2017-04-21 12:05:00,55.45,55.53,55.41,55.52,9286.0,39.0345,39.0908,39.0064,39.0838,9286.0
2017-04-21 12:10:00,55.5,55.51,55.43,55.44,16418.0,39.0697,39.0768,39.0204,39.0275,16418.0
2017-04-21 12:15:00,55.43,55.45,55.4,55.45,9052.0,39.0204,39.0345,38.9993,39.0345,9052.0
2017-04-21 12:20:00,55.45,55.48,55.39,55.39,9212.0,39.0345,39.0556,38.9923,38.9923,9212.0
2017-04-21 12:25:00,55.39,55.43,55.35,55.35,8610.0,38.9923,39.0204,38.9641,38.9641,8610.0
2017-04-21 12:30:00,55.33,55.35,55.29,55.3,17362.0,38.95,38.9641,38.9219,38.9289,17362.0
2017-04-21 12:35:00,55.3,55.32,55.23,55.25,21659.0,38.9289,38.943,38.8797,38.8937,21659.0
2017-04-21 12:40:00,55.25,55.32,55.24,55.29,17143.0,38.8937,38.943,38.8867,38.9219,17143.0
2017-04-21 12:45:00,55.29,55.29,55.22,55.27,26268.0,38.9219,38.9219,38.8726,38.9078,26268.0
2017-04-21 12:50:00,55.26,55.38,55.25,55.33,19568.0,38.9008,38.9852,38.8937,38.95,19568.0
2017-04-21 12:55:00,55.33,55.37,55.31,55.37,27652.0,38.95,38.9782,38.936,38.9782,27652.0
2017-04-21 13:00:00,55.36,55.43,55.34,55.37,7277.0,38.9712,39.0204,38.9571,38.9782,7277.0
2017-04-21 13:05:00,55.37,55.39,55.36,55.38,9490.0,38.9782,38.9923,38.9712,38.9852,9490.0
2017-04-21 13:10:00,55.37,55.37,55.26,55.35,16954.0,38.9782,38.9782,38.9008,38.9641,16954.0
2017-04-21 13:15:00,55.35,55.35,55.3,55.3,4845.0,38.9641,38.9641,38.9289,38.9289,4845.0
2017-04-21 13:20:00,55.3,55.39,55.3,55.39,6525.0,38.9289,38.9923,38.9289,38.9923,6525.0
2017-04-21 13:25:00,55.38,55.4,55.33,55.33,10898.0,38.9852,38.9993,38.95,38.95,10898.0
2017-04-21 13:30:00,55.31,55.35,55.26,55.34,19206.0,38.936,38.9641,38.9008,38.9571,19206.0
2017-04-21 13:35:00,55.32,55.37,55.31,55.36,15028.0,38.943,38.9782,38.936,38.9712,15028.0
2017-04-21 13:40:00,55.35,55.37,55.33,55.36,16331.0,38.9641,38.9782,38.95,38.9712,16331.0
2017-04-21 13:45:00,55.35,55.37,55.33,55.35,14489.0,38.9641,38.9782,38.95,38.9641,14489.0
2017-04-21 13:50:00,55.35,55.39,55.34,55.36,24793.0,38.9641,38.9923,38.9571,38.9712,24793.0
2017-04-21 13:55:00,55.37,55.49,55.36,55.48,27147.0,38.9782,39.0627,38.9712,39.0556,27147.0
2017-04-21 14:00:00,55.5,55.56,55.5,55.51,16208.0,39.0697,39.112,39.0697,39.0768,16208.0
2017-04-21 14:05:00,55.52,55.55,55.5,55.52,7175.0,39.0838,39.1049,39.0697,39.0838,7175.0
2017-04-21 14:10:00,55.52,55.55,55.51,55.53,9449.0,39.0838,39.1049,39.0768,39.0908,9449.0
2017-04-21 14:15:00,55.53,55.6,55.52,55.59,8372.0,39.0908,39.1401,39.0838,39.1331,8372.0
2017-04-21 14:20:00,55.59,55.62,55.56,55.59,21500.0,39.1331,39.1542,39.112,39.1331,21500.0
2017-04-21 14:25:00,55.59,55.65,55.58,55.61,37891.0,39.1331,39.1753,39.126,39.1472,37891.0
2017-04-21 14:30:00,55.61,55.61,55.57,55.57,16907.0,39.1472,39.1472,39.119,39.119,16907.0
2017-04-21 14:35:00,55.58,55.58,55.51,55.55,23000.0,39.126,39.126,39.0768,39.1049,23000.0
2017-04-21 14:40:00,55.56,55.57,55.52,55.52,10820.0,39.112,39.119,39.0838,39.0838,10820.0
2017-04-21 14:45:00,55.51,55.51,55.4,55.4,13003.0,39.0768,39.0768,38.9993,38.9993,13003.0
2017-04-21 14:50:00,55.4,55.43,55.35,55.43,8802.0,38.9993,39.0204,38.9641,39.0204,8802.0
2017-04-21 14:55:00,55.45,55.5,55.44,55.48,6376.0,39.0345,39.0697,39.0275,39.0556,6376.0
2017-04-21 15:00:00,55.47,55.5,55.43,55.44,10846.0,39.0486,39.0697,39.0204,39.0275,10846.0
2017-04-21 15:05:00,55.43,55.43,55.36,55.38,13706.0,39.0204,39.0204,38.9712,38.9852,13706.0
2017-04-21 15:10:00,55.39,55.39,55.34,55.39,8984.0,38.9923,38.9923,38.9571,38.9923,8984.0
2017-04-21 15:15:00,55.38,55.39,55.32,55.33,12817.0,38.9852,38.9923,38.943,38.95,12817.0
2017-04-21 15:20:00,55.32,55.44,55.31,55.41,9200.0,38.943,39.0275,38.936,39.0064,9200.0
2017-04-21 15:25:00,55.41,55.46,55.37,55.44,12404.0,39.0064,39.0416,38.9782,39.0275,12404.0
2017-04-21 15:30:00,55.43,55.43,55.33,55.33,18733.0,39.0204,39.0204,38.95,38.95,18733.0
2017-04-21 15:35:00,55.33,55.43,55.33,55.41,21522.0,38.95,39.0204,38.95,39.0064,21522.0
2017-04-21 15:40:00,55.41,55.47,55.4,55.45,30729.0,39.0064,39.0486,38.9993,39.0345,30729.0
2017-04-21 15:45:00,55.45,55.53,55.44,55.5,40528.0,39.0345,39.0908,39.0275,39.0697,40528.0
2017-04-21 15:50:00,55.49,55.51,55.4,55.43,44666.0,39.0627,39.0768,38.9993,39.0204,44666.0
2017-04-21 15:55:00,55.44,55.46,55.39,55.4,88073.0,39.0275,39.0416,38.9923,38.9993,88073.0
2017-04-24 09:30:00,55.92,56.11,55.68,56.11,24506.0,39.3654,39.4991,39.1964,39.4991,24506.0
2017-04-24 09:35:00,56.1,56.1,55.39,55.39,24903.0,39.4921,39.4921,38.9923,38.9923,24903.0
2017-04-24 09:40:00,55.42,55.5,55.33,55.33,23045.0,39.0134,39.0697,38.95,38.95,23045.0
2017-04-24 09:45:00,55.33,55.41,55.19,55.21,22007.0,38.95,39.0064,38.8515,38.8656,22007.0
2017-04-24 09:50:00,55.27,55.34,55.17,55.24,16042.0,38.9078,38.9571,38.8374,38.8867,16042.0
2017-04-24 09:55:00,55.26,55.28,55.15,55.26,12289.0,38.9008,38.9149,38.8233,38.9008,12289.0
2017-04-24 10:00:00,55.22,55.32,55.18,55.27,12386.0,38.8726,38.943,38.8445,38.9078,12386.0
2017-04-24 10:05:00,55.25,55.25,55.09,55.13,21546.0,38.8937,38.8937,38.7811,38.8093,21546.0
2017-04-24 10:10:00,55.12,55.18,55.09,55.17,9715.0,38.8022,38.8445,38.7811,38.8374,9715.0
2017-04-24 10:15:00,55.18,55.22,55.09,55.15,21298.0,38.8445,38.8726,38.7811,38.8233,21298.0
2017-04-24 10:20:00,55.15,55.21,55.14,55.16,32693.0,38.8233,38.8656,38.8163,38.8304,32693.0
2017-04-24 10:25:00,55.15,55.19,55.12,55.18,23225.0,38.8233,38.8515,38.8022,38.8445,23225.0
2017-04-24 10:30:00,55.18,55.21,55.12,55.16,16484.0,38.8445,38.8656,38.8022,38.8304,16484.0
2017-04-24 10:35:00,55.12,55.17,55.03,55.04,25033.0,38.8022,38.8374,38.7389,38.7459,25033.0
2017-04-24 10:40:00,55.03,55.03,54.88,54.88,40561.0,38.7389,38.7389,38.6333,38.6333,40561.0
2017-04-24 10:45:00,54.89,54.98,54.81,54.97,23789.0,38.6403,38.7037,38.584,38.6966,23789.0
2017-04-24 10:50:00,54.95,55.08,54.93,55.08,10856.0,38.6825,38.7741,38.6685,38.7741,10856.0
2017-04-24 10:55:00,55.08,55.1,55.01,55.1,19871.0,38.7741,38.7881,38.7248,38.7881,19871.0
2017-04-24 11:00:00,55.1,55.27,55.09,55.16,52533.0,38.7881,38.9078,38.7811,38.8304,52533.0
2017-04-24 11:05:00,55.16,55.41,55.14,55.41,36509.0,38.8304,39.0064,38.8163,39.0064,36509.0
2017-04-24 11:10:00,55.41,55.57,55.4,55.55,23700.0,39.0064,39.119,38.9993,39.1049,23700.0
2017-04-24 11:15:00,55.55,55.55,55.35,55.45,27793.0,39.1049,39.1049,38.9641,39.0345,27793.0
2017-04-24 11:20:00,55.46,55.63,55.46,55.58,26947.0,39.0416,39.1612,39.0416,39.126,26947.0
2017-04-24 11:25:00,55.59,55.73,55.58,55.71,33127.0,39.1331,39.2316,39.126,39.2176,33127.0
2017-04-24 11:30:00,55.73,55.79,55.65,55.79,23614.0,39.2316,39.2739,39.1753,39.2739,23614.0
2017-04-24 11:35:00,55.77,55.87,55.77,55.82,21595.0,39.2598,39.3302,39.2598,39.295,21595.0
2017-04-24 11:40:00,55.81,55.83,55.65,55.68,15704.0,39.2879,39.302,39.1753,39.1964,15704.0
2017-04-24 11:45:00,55.73,55.73,55.62,55.72,8346.0,39.2316,39.2316,39.1542,39.2246,8346.0
2017-04-24 11:50:00,55.72,55.89,55.72,55.89,11900.0,39.2246,39.3443,39.2246,39.3443,11900.0
2017-04-24 11:55:00,55.88,55.92,55.86,55.89,12159.0,39.3372,39.3654,39.3231,39.3443,12159.0
2017-04-24 12:00:00,55.89,56.05,55.89,56.05,7500.0,39.3443,39.4569,39.3443,39.4569,7500.0
2017-04-24 12:05:00,56.04,56.07,55.98,56.04,8433.0,39.4499,39.471,39.4076,39.4499,8433.0
2017-04-24 12:10:00,56.04,56.17,56.04,56.17,9120.0,39.4499,39.5414,39.4499,39.5414,9120.0
2017-04-24 12:15:00,56.16,56.2,56.15,56.17,5900.0,39.5343,39.5625,39.5273,39.5414,5900.0
2017-04-24 12:20:00,56.16,56.25,56.15,56.25,24264.0,39.5343,39.5977,39.5273,39.5977,24264.0
2017-04-24 12:25:00,56.25,56.37,56.25,56.3,13828.0,39.5977,39.6822,39.5977,39.6329,13828.0
2017-04-24 12:30:00,56.25,56.27,56.11,56.12,12096.0,39.5977,39.6118,39.4991,39.5062,12096.0
2017-04-24 12:35:00,56.12,56.21,56.12,56.18,17600.0,39.5062,39.5695,39.5062,39.5484,17600.0
2017-04-24 12:40:00,56.18,56.28,56.17,56.26,11813.0,39.5484,39.6188,39.5414,39.6047,11813.0
2017-04-24 12:45:00,56.27,56.32,56.25,56.3,12480.0,39.6118,39.647,39.5977,39.6329,12480.0
2017-04-24 12:50:00,56.28,56.33,56.27,56.31,11396.0,39.6188,39.654,39.6118,39.6399,11396.0
2017-04-24 12:55:00,56.31,56.36,56.29,56.35,9963.0,39.6399,39.6751,39.6258,39.6681,9963.0
2017-04-24 13:00:00,56.34,56.41,56.32,56.4,10899.0,39.661,39.7103,39.647,39.7033,10899.0
2017-04-24 13:05:00,56.4,56.41,56.24,56.25,8565.0,39.7033,39.7103,39.5907,39.5977,8565.0
2017-04-24 13:10:00,56.24,56.24,56.1,56.14,12344.0,39.5907,39.5907,39.4921,39.5203,12344.0
2017-04-24 13:15:00,56.13,56.2,56.11,56.2,31372.0,39.5132,39.5625,39.4991,39.5625,31372.0
2017-04-24 13:20:00,56.21,56.25,56.18,56.23,8087.0,39.5695,39.5977,39.5484,39.5836,8087.0
2017-04-24 13:25:00,56.22,56.3,56.22,56.27,8525.0,39.5766,39.6329,39.5766,39.6118,8525.0
2017-04-24 13:30:00,56.29,56.31,56.26,56.29,7549.0,39.6258,39.6399,39.6047,39.6258,7549.0
2017-04-24 13:35:00,56.29,56.29,56.26,56.26,8985.0,39.6258,39.6258,39.6047,39.6047,8985.0
2017-04-24 13:40:00,56.27,56.34,56.26,56.32,8000.0,39.6118,39.661,39.6047,39.647,8000.0
2017-04-24 13:45:00,56.34,56.34,56.3,56.32,7966.0,39.661,39.661,39.6329,39.647,7966.0
2017-04-24 13:50:00,56.32,56.34,56.22,56.22,6933.0,39.647,39.661,39.5766,39.5766,6933.0
2017-04-24 13:55:00,56.22,56.26,56.21,56.23,6501.0,39.5766,39.6047,39.5695,39.5836,6501.0
2017-04-24 14:00:00,56.24,56.29,56.23,56.29,7799.0,39.5907,39.6258,39.5836,39.6258,7799.0
2017-04-24 14:05:00,56.28,56.33,56.27,56.31,7136.0,39.6188,39.654,39.6118,39.6399,7136.0
2017-04-24 14:10:00,56.32,56.33,56.29,56.32,8285.0,39.647,39.654,39.6258,39.647,8285.0
2017-04-24 14:15:00,56.31,56.39,56.31,56.35,9699.0,39.6399,39.6962,39.6399,39.6681,9699.0
2017-04-24 14:20:00,56.37,56.46,56.37,56.43,20430.0,39.6822,39.7455,39.6822,39.7244,20430.0
2017-04-24 14:25:00,56.44,56.46,56.38,56.4,11861.0,39.7314,39.7455,39.6892,39.7033,11861.0
2017-04-24 14:30:00,56.38,56.43,56.37,56.42,9751.0,39.6892,39.7244,39.6822,39.7174,9751.0
2017-04-24 14:35:00,56.4,56.44,56.35,56.42,15226.0,39.7033,39.7314,39.6681,39.7174,15226.0
2017-04-24 14:40:00,56.42,56.45,56.4,56.45,17481.0,39.7174,39.7385,39.7033,39.7385,17481.0
2017-04-24 14:45:00,56.44,56.47,56.3,56.32,12151.0,39.7314,39.7526,39.6329,39.647,12151.0
2017-04-24 14:50:00,56.32,56.35,56.3,56.32,24589.0,39.647,39.6681,39.6329,39.647,24589.0
2017-04-24 14:55:00,56.34,56.34,56.27,56.29,19165.0,39.661,39.661,39.6118,39.6258,19165.0
2017-04-24 15:00:00,56.28,56.34,56.28,56.34,23020.0,39.6188,39.661,39.6188,39.661,23020.0
2017-04-24 15:05:00,56.34,56.35,56.25,56.25,26059.0,39.661,39.6681,39.5977,39.5977,26059.0
2017-04-24 15:10:00,56.24,56.24,56.18,56.2,12772.0,39.5907,39.5907,39.5484,39.5625,12772.0
2017-04-24 15:15:00,56.21,56.25,56.19,56.21,16994.0,39.5695,39.5977,39.5555,39.5695,16994.0
2017-04-24 15:20:00,56.2,56.23,56.17,56.18,23348.0,39.5625,39.5836,39.5414,39.5484,23348.0
2017-04-24 15:25:00,56.18,56.2,56.16,56.17,19222.0,39.5484,39.5625,39.5343,39.5414,19222.0
2017-04-24 15:30:00,56.17,56.17,56.07,56.08,17846.0,39.5414,39.5414,39.471,39.478,17846.0
2017-04-24 15:35:00,56.07,56.2,56.07,56.18,19301.0,39.471,39.5625,39.471,39.5484,19301.0
2017-04-24 15:40:00,56.18,56.29,56.16,56.29,36831.0,39.5484,39.6258,39.5343,39.6258,36831.0
2017-04-24 15:45:00,56.3,56.3,56.2,56.2,33701.0,39.6329,39.6329,39.5625,39.5625,33701.0
2017-04-24 15:50:00,56.18,56.2,56.09,56.1,35538.0,39.5484,39.5625,39.4851,39.4921,35538.0
2017-04-24 15:55:00,56.1,56.17,56.09,56.15,70026.0,39.4921,39.5414,39.4851,39.5273,70026.0
2017-04-25 09:30:00,56.02,56.13,55.99,56.05,21649.0,39.4358,39.5132,39.4147,39.4569,21649.0
2017-04-25 09:35:00,56.1,56.11,56.02,56.03,4777.0,39.4921,39.4991,39.4358,39.4428,4777.0
2017-04-25 09:40:00,56.09,56.28,56.06,56.18,3900.0,39.4851,39.6188,39.4639,39.5484,3900.0
2017-04-25 09:45:00,56.2,56.46,56.2,56.45,12196.0,39.5625,39.7455,39.5625,39.7385,12196.0
2017-04-25 09:50:00,56.42,56.55,56.42,56.53,14100.0,39.7174,39.8089,39.7174,39.7948,14100.0
2017-04-25 09:55:00,56.53,56.64,56.53,56.58,30298.0,39.7948,39.8722,39.7948,39.83,30298.0
2017-04-25 10:00:00,56.58,56.68,56.33,56.34,29838.0,39.83,39.9004,39.654,39.661,29838.0
2017-04-25 10:05:00,56.33,56.43,56.23,56.35,16636.0,39.654,39.7244,39.5836,39.6681,16636.0
2017-04-25 10:10:00,56.38,56.38,56.26,56.28,12996.0,39.6892,39.6892,39.6047,39.6188,12996.0
2017-04-25 10:15:00,56.3,56.46,56.29,56.44,10200.0,39.6329,39.7455,39.6258,39.7314,10200.0
2017-04-25 10:20:00,56.45,56.53,56.4,56.41,14703.0,39.7385,39.7948,39.7033,39.7103,14703.0
2017-04-25 10:25:00,56.4,56.4,56.23,56.28,10938.0,39.7033,39.7033,39.5836,39.6188,10938.0
2017-04-25 10:30:00,56.29,56.35,56.24,56.32,26091.0,39.6258,39.6681,39.5907,39.647,26091.0
2017-04-25 10:35:00,56.33,56.37,56.33,56.36,12256.0,39.654,39.6822,39.654,39.6751,12256.0
2017-04-25 10:40:00,56.36,56.44,56.36,56.44,20224.0,39.6751,39.7314,39.6751,39.7314,20224.0
2017-04-25 10:45:00,56.44,56.51,56.44,56.5,13104.0,39.7314,39.7807,39.7314,39.7737,13104.0
2017-04-25 10:50:00,56.49,56.49,56.33,56.33,9047.0,39.7666,39.7666,39.654,39.654,9047.0
2017-04-25 10:55:00,56.32,56.38,56.29,56.37,14242.0,39.647,39.6892,39.6258,39.6822,14242.0
2017-04-25 11:00:00,56.36,56.4,56.33,56.37,12694.0,39.6751,39.7033,39.654,39.6822,12694.0
2017-04-25 11:05:00,56.38,56.4,56.31,56.34,9775.0,39.6892,39.7033,39.6399,39.661,9775.0
2017-04-25 11:10:00,56.33,56.43,56.33,56.43,6542.0,39.654,39.7244,39.654,39.7244,6542.0
2017-04-25 11:15:00,56.45,56.51,56.42,56.47,13400.0,39.7385,39.7807,39.7174,39.7526,13400.0
2017-04-25 11:20:00,56.47,56.49,56.43,56.46,12088.0,39.7526,39.7666,39.7244,39.7455,12088.0
2017-04-25 11:25:00,56.46,56.48,56.35,56.36,10761.0,39.7455,39.7596,39.6681,39.6751,10761.0
2017-04-25 11:30:00,56.34,56.51,56.33,56.49,17235.0,39.661,39.7807,39.654,39.7666,17235.0
2017-04-25 11:35:00,56.48,56.66,56.48,56.54,49559.0,39.7596,39.8863,39.7596,39.8018,49559.0
2017-04-25 11:40:00,56.55,56.71,56.49,56.71,26160.0,39.8089,39.9215,39.7666,39.9215,26160.0
2017-04-25 11:45:00,56.71,56.79,56.66,56.66,13900.0,39.9215,39.9778,39.8863,39.8863,13900.0
2017-04-25 11:50:00,56.65,56.83,56.61,56.83,15796.0,39.8793,40.006,39.8511,40.006,15796.0
2017-04-25 11:55:00,56.83,56.88,56.75,56.75,8252.0,40.006,40.0412,39.9497,39.9497,8252.0
2017-04-25 12:00:00,56.76,56.87,56.74,56.84,11909.0,39.9567,40.0341,39.9426,40.013,11909.0
2017-04-25 12:05:00,56.82,56.89,56.78,56.78,28920.0,39.9989,40.0482,39.9708,39.9708,28920.0
2017-04-25 12:10:00,56.78,56.81,56.72,56.75,19180.0,39.9708,39.9919,39.9286,39.9497,19180.0
2017-04-25 12:15:00,56.75,56.79,56.64,56.65,16968.0,39.9497,39.9778,39.8722,39.8793,16968.0
2017-04-25 12:20:00,56.63,56.7,56.58,56.69,10433.0,39.8652,39.9145,39.83,39.9074,10433.0
2017-04-25 12:25:00,56.71,56.77,56.69,56.74,17679.0,39.9215,39.9637,39.9074,39.9426,17679.0
2017-04-25 12:30:00,56.75,56.8,56.69,56.71,7685.0,39.9497,39.9849,39.9074,39.9215,7685.0
2017-04-25 12:35:00,56.7,56.75,56.7,56.7,6825.0,39.9145,39.9497,39.9145,39.9145,6825.0
2017-04-25 12:40:00,56.72,56.73,56.62,56.62,6305.0,39.9286,39.9356,39.8582,39.8582,6305.0
2017-04-25 12:45:00,56.64,56.7,56.64,56.68,22378.0,39.8722,39.9145,39.8722,39.9004,22378.0
2017-04-25 12:50:00,56.67,56.72,56.66,56.7,5642.0,39.8934,39.9286,39.8863,39.9145,5642.0
2017-04-25 12:55:00,56.68,56.68,56.59,56.61,8242.0,39.9004,39.9004,39.837,39.8511,8242.0
2017-04-25 13:00:00,56.63,56.66,56.55,56.55,10207.0,39.8652,39.8863,39.8089,39.8089,10207.0
2017-04-25 13:05:00,56.54,56.6,56.54,56.6,8717.0,39.8018,39.8441,39.8018,39.8441,8717.0
2017-04-25 13:10:00,56.59,56.65,56.58,56.63,8994.0,39.837,39.8793,39.83,39.8652,8994.0
2017-04-25 13:15:00,56.62,56.63,56.57,56.57,8025.0,39.8582,39.8652,39.823,39.823,8025.0
2017-04-25 13:20:00,56.58,56.6,56.57,56.59,7000.0,39.83,39.8441,39.823,39.837,7000.0
2017-04-25 13:25:00,56.58,56.63,56.54,56.6,12400.0,39.83,39.8652,39.8018,39.8441,12400.0
2017-04-25 13:30:00,56.62,56.64,56.59,56.63,10309.0,39.8582,39.8722,39.837,39.8652,10309.0
2017-04-25 13:35:00,56.63,56.64,56.58,56.58,33000.0,39.8652,39.8722,39.83,39.83,33000.0
2017-04-25 13:40:00,56.58,56.62,56.57,56.61,10032.0,39.83,39.8582,39.823,39.8511,10032.0
2017-04-25 13:45:00,56.61,56.62,56.6,56.62,9150.0,39.8511,39.8582,39.8441,39.8582,9150.0
2017-04-25 13:50:00,56.62,56.68,56.62,56.68,9851.0,39.8582,39.9004,39.8582,39.9004,9851.0
2017-04-25 13:55:00,56.68,56.81,56.68,56.8,23920.0,39.9004,39.9919,39.9004,39.9849,23920.0
2017-04-25 14:00:00,56.81,56.86,56.8,56.84,12100.0,39.9919,40.0271,39.9849,40.013,12100.0
2017-04-25 14:05:00,56.84,56.87,56.81,56.84,19633.0,40.013,40.0341,39.9919,40.013,19633.0
2017-04-25 14:10:00,56.82,56.98,56.82,56.95,10665.0,39.9989,40.1116,39.9989,40.0905,10665.0
2017-04-25 14:15:00,56.96,56.97,56.75,56.76,16363.0,40.0975,40.1045,39.9497,39.9567,16363.0
2017-04-25 14:20:00,56.75,56.77,56.65,56.68,9376.0,39.9497,39.9637,39.8793,39.9004,9376.0
2017-04-25 14:25:00,56.68,56.72,56.62,56.72,11252.0,39.9004,39.9286,39.8582,39.9286,11252.0
2017-04-25 14:30:00,56.7,56.74,56.68,56.74,7850.0,39.9145,39.9426,39.9004,39.9426,7850.0
2017-04-25 14:35:00,56.74,56.75,56.71,56.72,17871.0,39.9426,39.9497,39.9215,39.9286,17871.0
2017-04-25 14:40:00,56.75,56.86,56.75,56.86,10189.0,39.9497,40.0271,39.9497,40.0271,10189.0
2017-04-25 14:45:00,56.88,56.9,56.77,56.79,14555.0,40.0412,40.0553,39.9637,39.9778,14555.0
2017-04-25 14:50:00,56.79,56.84,56.78,56.81,26534.0,39.9778,40.013,39.9708,39.9919,26534.0
2017-04-25 14:55:00,56.81,56.82,56.78,56.82,14538.0,39.9919,39.9989,39.9708,39.9989,14538.0
2017-04-25 15:00:00,56.82,56.94,56.81,56.93,14825.0,39.9989,40.0834,39.9919,40.0764,14825.0
2017-04-25 15:05:00,56.93,57.03,56.93,57.02,18583.0,40.0764,40.1468,40.0764,40.1397,18583.0
2017-04-25 15:10:00,57.03,57.05,56.86,56.88,14579.0,40.1468,40.1609,40.0271,40.0412,14579.0
2017-04-25 15:15:00,56.89,56.95,56.85,56.95,12590.0,40.0482,40.0905,40.0201,40.0905,12590.0
2017-04-25 15:20:00,56.95,57.01,56.92,57.01,13201.0,40.0905,40.1327,40.0693,40.1327,13201.0
2017-04-25 15:25:00,57.0,57.01,56.95,56.95,25596.0,40.1257,40.1327,40.0905,40.0905,25596.0
2017-04-25 15:30:00,56.96,57.01,56.93,56.98,26690.0,40.0975,40.1327,40.0764,40.1116,26690.0
2017-04-25 15:35:00,56.99,57.0,56.95,56.98,24163.0,40.1186,40.1257,40.0905,40.1116,24163.0
2017-04-25 15:40:00,56.97,57.05,56.97,57.05,25513.0,40.1045,40.1609,40.1045,40.1609,25513.0
2017-04-25 15:45:00,57.08,57.12,57.03,57.05,43893.0,40.182,40.2101,40.1468,40.1609,43893.0
2017-04-25 15:50:00,57.05,57.08,57.0,57.02,45189.0,40.1609,40.182,40.1257,40.1397,45189.0
2017-04-25 15:55:00,57.03,57.11,56.96,56.98,92507.0,40.1468,40.2031,40.0975,40.1116,92507.0
2017-04-26 09:30:00,56.76,56.97,56.76,56.91,18015.0,39.9567,40.1045,39.9567,40.0623,18015.0
2017-04-26 09:35:00,56.9,56.91,56.45,56.51,21782.0,40.0553,40.0623,39.7385,39.7807,21782.0
2017-04-26 09:40:00,56.55,56.83,56.55,56.79,8550.0,39.8089,40.006,39.8089,39.9778,8550.0
2017-04-26 09:45:00,56.8,56.89,56.69,56.74,24289.0,39.9849,40.0482,39.9074,39.9426,24289.0
2017-04-26 09:50:00,56.74,57.0,56.69,56.95,11483.0,39.9426,40.1257,39.9074,40.0905,11483.0
2017-04-26 09:55:00,56.92,56.98,56.8,56.98,6468.0,40.0693,40.1116,39.9849,40.1116,6468.0
2017-04-26 10:00:00,56.95,56.98,56.81,56.92,16494.0,40.0905,40.1116,39.9919,40.0693,16494.0
2017-04-26 10:05:00,56.89,57.15,56.89,56.97,19324.0,40.0482,40.2313,40.0482,40.1045,19324.0
2017-04-26 10:10:00,56.99,57.18,56.94,57.18,15888.0,40.1186,40.2524,40.0834,40.2524,15888.0
2017-04-26 10:15:00,57.17,57.17,56.92,56.95,37237.0,40.2453,40.2453,40.0693,40.0905,37237.0
2017-04-26 10:20:00,56.96,57.09,56.91,57.07,12929.0,40.0975,40.189,40.0623,40.1749,12929.0
2017-04-26 10:25:00,57.09,57.19,57.08,57.12,21401.0,40.189,40.2594,40.182,40.2101,21401.0
2017-04-26 10:30:00,57.13,57.55,57.13,57.55,25644.0,40.2172,40.5128,40.2172,40.5128,25644.0
2017-04-26 10:35:00,57.56,57.56,57.17,57.33,15094.0,40.5199,40.5199,40.2453,40.358,15094.0
2017-04-26 10:40:00,57.33,57.43,57.26,57.43,23946.0,40.358,40.4284,40.3087,40.4284,23946.0
2017-04-26 10:45:00,57.44,57.5,57.37,57.5,26682.0,40.4354,40.4776,40.3861,40.4776,26682.0
2017-04-26 10:50:00,57.47,57.65,57.46,57.58,17099.0,40.4565,40.5832,40.4495,40.534,17099.0
2017-04-26 10:55:00,57.59,57.69,57.49,57.49,26981.0,40.541,40.6114,40.4706,40.4706,26981.0
2017-04-26 11:00:00,57.49,57.63,57.44,57.47,22388.0,40.4706,40.5692,40.4354,40.4565,22388.0
2017-04-26 11:05:00,57.45,57.56,57.44,57.51,11968.0,40.4424,40.5199,40.4354,40.4847,11968.0
2017-04-26 11:10:00,57.52,57.52,57.4,57.43,25702.0,40.4917,40.4917,40.4072,40.4284,25702.0
2017-04-26 11:15:00,57.43,57.61,57.43,57.58,15582.0,40.4284,40.5551,40.4284,40.534,15582.0
2017-04-26 11:20:00,57.55,57.72,57.53,57.71,12409.0,40.5128,40.6325,40.4988,40.6255,12409.0
2017-04-26 11:25:00,57.71,57.78,57.63,57.7,15152.0,40.6255,40.6747,40.5692,40.6184,15152.0
2017-04-26 11:30:00,57.7,57.7,57.56,57.59,12119.0,40.6184,40.6184,40.5199,40.541,12119.0
2017-04-26 11:35:00,57.56,57.62,57.55,57.6,6747.0,40.5199,40.5621,40.5128,40.548,6747.0
2017-04-26 11:40:00,57.58,57.6,57.47,57.47,27093.0,40.534,40.548,40.4565,40.4565,27093.0
2017-04-26 11:45:00,57.47,57.47,57.22,57.23,24576.0,40.4565,40.4565,40.2805,40.2876,24576.0
2017-04-26 11:50:00,57.21,57.32,57.2,57.29,9545.0,40.2735,40.3509,40.2665,40.3298,9545.0
2017-04-26 11:55:00,57.28,57.4,57.27,57.29,15367.0,40.3228,40.4072,40.3157,40.3298,15367.0
2017-04-26 12:00:00,57.26,57.29,57.22,57.29,6215.0,40.3087,40.3298,40.2805,40.3298,6215.0
2017-04-26 12:05:00,57.29,57.3,57.24,57.25,8803.0,40.3298,40.3368,40.2946,40.3017,8803.0
2017-04-26 12:10:00,57.25,57.3,57.23,57.23,8576.0,40.3017,40.3368,40.2876,40.2876,8576.0
2017-04-26 12:15:00,57.23,57.28,57.2,57.24,6491.0,40.2876,40.3228,40.2665,40.2946,6491.0
2017-04-26 12:20:00,57.23,57.28,57.2,57.23,11498.0,40.2876,40.3228,40.2665,40.2876,11498.0
2017-04-26 12:25:00,57.23,57.29,57.16,57.18,7949.0,40.2876,40.3298,40.2383,40.2524,7949.0
2017-04-26 12:30:00,57.21,57.27,57.18,57.22,8900.0,40.2735,40.3157,40.2524,40.2805,8900.0
2017-04-26 12:35:00,57.22,57.22,57.14,57.18,4102.0,40.2805,40.2805,40.2242,40.2524,4102.0
2017-04-26 12:40:00,57.18,57.23,57.18,57.23,6998.0,40.2524,40.2876,40.2524,40.2876,6998.0
2017-04-26 12:45:00,57.27,57.3,57.17,57.19,7851.0,40.3157,40.3368,40.2453,40.2594,7851.0
2017-04-26 12:50:00,57.18,57.3,57.18,57.24,3300.0,40.2524,40.3368,40.2524,40.2946,3300.0
2017-04-26 12:55:00,57.25,57.38,57.25,57.34,8704.0,40.3017,40.3932,40.3017,40.365,8704.0
2017-04-26 13:00:00,57.36,57.37,57.24,57.24,13100.0,40.3791,40.3861,40.2946,40.2946,13100.0
2017-04-26 13:05:00,57.25,57.4,57.23,57.4,10845.0,40.3017,40.4072,40.2876,40.4072,10845.0
2017-04-26 13:10:00,57.39,57.45,57.33,57.36,11100.0,40.4002,40.4424,40.358,40.3791,11100.0
2017-04-26 13:15:00,57.36,57.45,57.34,57.34,8451.0,40.3791,40.4424,40.365,40.365,8451.0
2017-04-26 13:20:00,57.34,57.41,57.3,57.3,9088.0,40.365,40.4143,40.3368,40.3368,9088.0
2017-04-26 13:25:00,57.3,57.33,57.24,57.27,17024.0,40.3368,40.358,40.2946,40.3157,17024.0
2017-04-26 13:30:00,57.26,57.26,57.11,57.14,17513.0,40.3087,40.3087,40.2031,40.2242,17513.0
2017-04-26 13:35:00,57.14,57.32,57.14,57.3,11747.0,40.2242,40.3509,40.2242,40.3368,11747.0
2017-04-26 13:40:00,57.28,57.36,57.2,57.34,9286.0,40.3228,40.3791,40.2665,40.365,9286.0
2017-04-26 13:45:00,57.36,57.36,57.1,57.13,7665.0,40.3791,40.3791,40.1961,40.2172,7665.0
2017-04-26 13:50:00,57.14,57.23,57.13,57.21,14250.0,40.2242,40.2876,40.2172,40.2735,14250.0
2017-04-26 13:55:00,57.21,57.25,57.18,57.2,9713.0,40.2735,40.3017,40.2524,40.2665,9713.0
2017-04-26 14:00:00,57.18,57.18,57.09,57.16,11642.0,40.2524,40.2524,40.189,40.2383,11642.0
2017-04-26 14:05:00,57.13,57.22,57.1,57.2,33984.0,40.2172,40.2805,40.1961,40.2665,33984.0
2017-04-26 14:10:00,57.18,57.24,57.15,57.24,20950.0,40.2524,40.2946,40.2313,40.2946,20950.0
2017-04-26 14:15:00,57.26,57.28,57.16,57.2,12852.0,40.3087,40.3228,40.2383,40.2665,12852.0
2017-04-26 14:20:00,57.2,57.33,57.17,57.3,6450.0,40.2665,40.358,40.2453,40.3368,6450.0
2017-04-26 14:25:00,57.29,57.36,57.18,57.18,20749.0,40.3298,40.3791,40.2524,40.2524,20749.0
2017-04-26 14:30:00,57.17,57.26,57.16,57.22,9945.0,40.2453,40.3087,40.2383,40.2805,9945.0
2017-04-26 14:35:00,57.18,57.2,57.12,57.13,11100.0,40.2524,40.2665,40.2101,40.2172,11100.0
2017-04-26 14:40:00,57.14,57.25,57.12,57.19,15024.0,40.2242,40.3017,40.2101,40.2594,15024.0
2017-04-26 14:45:00,57.17,57.21,57.16,57.21,8496.0,40.2453,40.2735,40.2383,40.2735,8496.0
2017-04-26 14:50:00,57.22,57.24,57.18,57.22,8070.0,40.2805,40.2946,40.2524,40.2805,8070.0
2017-04-26 14:55:00,57.23,57.28,57.15,57.17,11276.0,40.2876,40.3228,40.2313,40.2453,11276.0
2017-04-26 15:00:00,57.18,57.21,57.16,57.19,11476.0,40.2524,40.2735,40.2383,40.2594,11476.0
2017-04-26 15:05:00,57.19,57.27,57.16,57.27,10595.0,40.2594,40.3157,40.2383,40.3157,10595.0
2017-04-26 15:10:00,57.27,57.38,57.25,57.37,12278.0,40.3157,40.3932,40.3017,40.3861,12278.0
2017-04-26 15:15:00,57.36,57.37,57.29,57.34,13563.0,40.3791,40.3861,40.3298,40.365,13563.0
2017-04-26 15:20:00,57.31,57.37,57.29,57.33,12966.0,40.3439,40.3861,40.3298,40.358,12966.0
2017-04-26 15:25:00,57.33,57.33,57.2,57.22,24300.0,40.358,40.358,40.2665,40.2805,24300.0
2017-04-26 15:30:00,57.23,57.28,57.17,57.23,21762.0,40.2876,40.3228,40.2453,40.2876,21762.0
2017-04-26 15:35:00,57.23,57.24,57.13,57.14,19507.0,40.2876,40.2946,40.2172,40.2242,19507.0
2017-04-26 15:40:00,57.13,57.15,57.08,57.08,32218.0,40.2172,40.2313,40.182,40.182,32218.0
2017-04-26 15:45:00,57.09,57.09,57.04,57.04,31416.0,40.189,40.189,40.1538,40.1538,31416.0
2017-04-26 15:50:00,57.04,57.07,57.0,57.0,54540.0,40.1538,40.1749,40.1257,40.1257,54540.0
2017-04-26 15:55:00,57.0,57.04,56.98,57.0,100698.0,40.1257,40.1538,40.1116,40.1257,100698.0
2017-04-27 09:30:00,56.67,57.07,56.67,57.0,28237.0,39.8934,40.1749,39.8934,40.1257,28237.0
2017-04-27 09:35:00,57.08,57.39,57.07,57.17,17241.0,40.182,40.4002,40.1749,40.2453,17241.0
2017-04-27 09:40:00,57.15,57.16,56.87,57.08,7700.0,40.2313,40.2383,40.0341,40.182,7700.0
2017-04-27 09:45:00,57.08,57.27,57.01,57.01,17482.0,40.182,40.3157,40.1327,40.1327,17482.0
2017-04-27 09:50:00,56.96,57.12,56.96,57.01,14053.0,40.0975,40.2101,40.0975,40.1327,14053.0
2017-04-27 09:55:00,57.02,57.02,56.78,56.85,12613.0,40.1397,40.1397,39.9708,40.0201,12613.0
2017-04-27 10:00:00,56.86,56.93,56.84,56.88,7650.0,40.0271,40.0764,40.013,40.0412,7650.0
2017-04-27 10:05:00,56.89,56.95,56.74,56.74,24254.0,40.0482,40.0905,39.9426,39.9426,24254.0
2017-04-27 10:10:00,56.74,56.81,56.69,56.69,12294.0,39.9426,39.9919,39.9074,39.9074,12294.0
2017-04-27 10:15:00,56.7,56.77,56.64,56.76,21703.0,39.9145,39.9637,39.8722,39.9567,21703.0
2017-04-27 10:20:00,56.73,56.73,56.4,56.46,18781.0,39.9356,39.9356,39.7033,39.7455,18781.0
2017-04-27 10:25:00,56.46,56.49,56.35,56.47,20040.0,39.7455,39.7666,39.6681,39.7526,20040.0
2017-04-27 10:30:00,56.5,56.52,56.36,56.39,15412.0,39.7737,39.7878,39.6751,39.6962,15412.0
2017-04-27 10:35:00,56.39,56.45,56.35,56.45,17267.0,39.6962,39.7385,39.6681,39.7385,17267.0
2017-04-27 10:40:00,56.44,56.44,56.22,56.23,23143.0,39.7314,39.7314,39.5766,39.5836,23143.0
2017-04-27 10:45:00,56.21,56.27,56.1,56.11,34409.0,39.5695,39.6118,39.4921,39.4991,34409.0
2017-04-27 10:50:00,56.11,56.15,56.03,56.03,18500.0,39.4991,39.5273,39.4428,39.4428,18500.0
2017-04-27 10:55:00,56.04,56.07,55.96,55.96,37345.0,39.4499,39.471,39.3935,39.3935,37345.0
2017-04-27 11:00:00,55.96,55.97,55.85,55.85,25801.0,39.3935,39.4006,39.3161,39.3161,25801.0
2017-04-27 11:05:00,55.85,55.95,55.85,55.92,15990.0,39.3161,39.3865,39.3161,39.3654,15990.0
2017-04-27 11:10:00,55.94,56.04,55.94,56.0,29268.0,39.3795,39.4499,39.3795,39.4217,29268.0
2017-04-27 11:15:00,55.99,55.99,55.85,55.94,11487.0,39.4147,39.4147,39.3161,39.3795,11487.0
2017-04-27 11:20:00,55.95,55.97,55.83,55.89,14251.0,39.3865,39.4006,39.302,39.3443,14251.0
2017-04-27 11:25:00,55.92,55.95,55.82,55.9,21610.0,39.3654,39.3865,39.295,39.3513,21610.0
2017-04-27 11:30:00,55.92,55.94,55.84,55.94,27383.0,39.3654,39.3795,39.3091,39.3795,27383.0
2017-04-27 11:35:00,55.95,55.98,55.77,55.79,33173.0,39.3865,39.4076,39.2598,39.2739,33173.0
2017-04-27 11:40:00,55.8,55.8,55.67,55.67,54029.0,39.2809,39.2809,39.1894,39.1894,54029.0
2017-04-27 11:45:00,55.67,55.7,55.58,55.61,16280.0,39.1894,39.2105,39.126,39.1472,16280.0
2017-04-27 11:50:00,55.6,55.66,55.55,55.65,11320.0,39.1401,39.1824,39.1049,39.1753,11320.0
2017-04-27 11:55:00,55.65,55.72,55.64,55.66,13189.0,39.1753,39.2246,39.1683,39.1824,13189.0
2017-04-27 12:00:00,55.65,55.81,55.64,55.81,13722.0,39.1753,39.2879,39.1683,39.2879,13722.0
2017-04-27 12:05:00,55.8,55.82,55.74,55.79,9700.0,39.2809,39.295,39.2387,39.2739,9700.0
2017-04-27 12:10:00,55.84,55.84,55.72,55.75,13637.0,39.3091,39.3091,39.2246,39.2457,13637.0
2017-04-27 12:15:00,55.75,55.78,55.73,55.75,8522.0,39.2457,39.2668,39.2316,39.2457,8522.0
2017-04-27 12:20:00,55.75,55.83,55.72,55.83,10300.0,39.2457,39.302,39.2246,39.302,10300.0
2017-04-27 12:25:00,55.84,56.14,55.83,56.12,34596.0,39.3091,39.5203,39.302,39.5062,34596.0
2017-04-27 12:30:00,56.13,56.14,55.99,56.05,71293.0,39.5132,39.5203,39.4147,39.4569,71293.0
2017-04-27 12:35:00,56.07,56.12,56.06,56.06,33500.0,39.471,39.5062,39.4639,39.4639,33500.0
2017-04-27 12:40:00,56.09,56.11,56.06,56.06,14115.0,39.4851,39.4991,39.4639,39.4639,14115.0
2017-04-27 12:45:00,56.09,56.11,55.96,56.01,22345.0,39.4851,39.4991,39.3935,39.4287,22345.0
2017-04-27 12:50:00,56.0,56.07,55.98,56.07,19600.0,39.4217,39.471,39.4076,39.471,19600.0
2017-04-27 12:55:00,56.06,56.14,56.02,56.14,5406.0,39.4639,39.5203,39.4358,39.5203,5406.0
2017-04-27 13:00:00,56.16,56.19,56.03,56.11,17305.0,39.5343,39.5555,39.4428,39.4991,17305.0
2017-04-27 13:05:00,56.08,56.1,55.96,55.98,23913.0,39.478,39.4921,39.3935,39.4076,23913.0
2017-04-27 13:10:00,56.0,56.02,55.95,55.96,9624.0,39.4217,39.4358,39.3865,39.3935,9624.0
2017-04-27 13:15:00,55.96,55.99,55.95,55.98,7820.0,39.3935,39.4147,39.3865,39.4076,7820.0
2017-04-27 13:20:00,55.99,55.99,55.94,55.97,10438.0,39.4147,39.4147,39.3795,39.4006,10438.0
2017-04-27 13:25:00,55.96,55.99,55.94,55.96,5388.0,39.3935,39.4147,39.3795,39.3935,5388.0
2017-04-27 13:30:00,55.96,55.99,55.93,55.98,8216.0,39.3935,39.4147,39.3724,39.4076,8216.0
2017-04-27 13:35:00,55.95,56.15,55.94,56.14,9189.0,39.3865,39.5273,39.3795,39.5203,9189.0
2017-04-27 13:40:00,56.16,56.23,56.11,56.18,36208.0,39.5343,39.5836,39.4991,39.5484,36208.0
2017-04-27 13:45:00,56.19,56.2,56.14,56.17,9150.0,39.5555,39.5625,39.5203,39.5414,9150.0
2017-04-27 13:50:00,56.19,56.23,56.12,56.16,10764.0,39.5555,39.5836,39.5062,39.5343,10764.0
2017-04-27 13:55:00,56.18,56.21,56.13,56.21,11300.0,39.5484,39.5695,39.5132,39.5695,11300.0
2017-04-27 14:00:00,56.2,56.22,56.11,56.11,6030.0,39.5625,39.5766,39.4991,39.4991,6030.0
2017-04-27 14:05:00,56.15,56.16,56.09,56.11,10863.0,39.5273,39.5343,39.4851,39.4991,10863.0
2017-04-27 14:10:00,56.12,56.12,56.05,56.08,17212.0,39.5062,39.5062,39.4569,39.478,17212.0
2017-04-27 14:15:00,56.08,56.09,56.04,56.05,8537.0,39.478,39.4851,39.4499,39.4569,8537.0
2017-04-27 14:20:00,56.05,56.11,56.04,56.07,4297.0,39.4569,39.4991,39.4499,39.471,4297.0
2017-04-27 14:25:00,56.07,56.09,55.98,56.01,7912.0,39.471,39.4851,39.4076,39.4287,7912.0
2017-04-27 14:30:00,56.01,56.17,56.0,56.14,20252.0,39.4287,39.5414,39.4217,39.5203,20252.0
2017-04-27 14:35:00,56.16,56.18,56.14,56.16,17614.0,39.5343,39.5484,39.5203,39.5343,17614.0
2017-04-27 14:40:00,56.16,56.22,56.15,56.21,28058.0,39.5343,39.5766,39.5273,39.5695,28058.0
2017-04-27 14:45:00,56.21,56.28,56.14,56.28,13168.0,39.5695,39.6188,39.5203,39.6188,13168.0
2017-04-27 14:50:00,56.26,56.26,56.13,56.16,9051.0,39.6047,39.6047,39.5132,39.5343,9051.0
2017-04-27 14:55:00,56.15,56.19,56.11,56.15,7472.0,39.5273,39.5555,39.4991,39.5273,7472.0
2017-04-27 15:00:00,56.13,56.13,56.02,56.05,18886.0,39.5132,39.5132,39.4358,39.4569,18886.0
2017-04-27 15:05:00,56.04,56.06,56.03,56.04,6606.0,39.4499,39.4639,39.4428,39.4499,6606.0
2017-04-27 15:10:00,56.05,56.11,56.02,56.11,10388.0,39.4569,39.4991,39.4358,39.4991,10388.0
2017-04-27 15:15:00,56.1,56.11,56.04,56.07,14854.0,39.4921,39.4991,39.4499,39.471,14854.0
2017-04-27 15:20:00,56.05,56.13,56.05,56.1,12172.0,39.4569,39.5132,39.4569,39.4921,12172.0
2017-04-27 15:25:00,56.1,56.1,56.06,56.08,7715.0,39.4921,39.4921,39.4639,39.478,7715.0
2017-04-27 15:30:00,56.1,56.15,56.09,56.13,13470.0,39.4921,39.5273,39.4851,39.5132,13470.0
2017-04-27 15:35:00,56.14,56.16,56.05,56.05,16728.0,39.5203,39.5343,39.4569,39.4569,16728.0
2017-04-27 15:40:00,56.05,56.09,56.04,56.04,16914.0,39.4569,39.4851,39.4499,39.4499,16914.0
2017-04-27 15:45:00,56.04,56.04,55.99,56.03,19663.0,39.4499,39.4499,39.4147,39.4428,19663.0
2017-04-27 15:50:00,56.03,56.07,56.0,56.07,54001.0,39.4428,39.471,39.4217,39.471,54001.0
2017-04-27 15:55:00,56.06,56.16,56.01,56.13,89261.0,39.4639,39.5343,39.4287,39.5132,89261.0
2017-04-28 09:30:00,55.39,55.91,54.99,55.0,46485.0,39.6359,40.008,39.3497,39.3568,46485.0
2017-04-28 09:35:00,55.09,55.18,55.0,55.16,9430.0,39.4212,39.4856,39.3568,39.4713,9430.0
2017-04-28 09:40:00,55.16,55.16,54.86,55.01,25907.0,39.4713,39.4713,39.2567,39.364,25907.0
2017-04-28 09:45:00,55.04,55.16,54.98,55.09,25099.0,39.3855,39.4713,39.3425,39.4212,25099.0
2017-04-28 09:50:00,55.1,55.43,55.08,55.41,16755.0,39.4284,39.6645,39.4141,39.6502,16755.0
2017-04-28 09:55:00,55.41,55.46,55.35,55.4,9173.0,39.6502,39.686,39.6073,39.6431,9173.0
2017-04-28 10:00:00,55.37,55.58,55.32,55.45,29105.0,39.6216,39.7719,39.5858,39.6788,29105.0
2017-04-28 10:05:00,55.42,55.55,55.39,55.41,13820.0,39.6574,39.7504,39.6359,39.6502,13820.0
2017-04-28 10:10:00,55.41,55.44,55.28,55.36,46692.0,39.6502,39.6717,39.5572,39.6144,46692.0
2017-04-28 10:15:00,55.37,55.42,55.25,55.32,22773.0,39.6216,39.6574,39.5357,39.5858,22773.0
2017-04-28 10:20:00,55.31,55.41,55.24,55.31,9200.0,39.5787,39.6502,39.5286,39.5787,9200.0
2017-04-28 10:25:00,55.33,55.36,55.22,55.28,14700.0,39.593,39.6144,39.5143,39.5572,14700.0
2017-04-28 10:30:00,55.3,55.44,55.29,55.32,16445.0,39.5715,39.6717,39.5644,39.5858,16445.0
2017-04-28 10:35:00,55.36,55.45,55.36,55.37,14742.0,39.6144,39.6788,39.6144,39.6216,14742.0
2017-04-28 10:40:00,55.39,55.41,55.22,55.25,18146.0,39.6359,39.6502,39.5143,39.5357,18146.0
2017-04-28 10:45:00,55.26,55.28,55.18,55.19,23567.0,39.5429,39.5572,39.4856,39.4928,23567.0
2017-04-28 10:50:00,55.19,55.19,54.98,54.99,26861.0,39.4928,39.4928,39.3425,39.3497,26861.0
2017-04-28 10:55:00,55.03,55.12,54.99,55.07,11101.0,39.3783,39.4427,39.3497,39.4069,11101.0
2017-04-28 11:00:00,55.09,55.13,55.01,55.13,15641.0,39.4212,39.4499,39.364,39.4499,15641.0
2017-04-28 11:05:00,55.14,55.2,55.12,55.19,12561.0,39.457,39.5,39.4427,39.4928,12561.0
2017-04-28 11:10:00,55.17,55.17,55.02,55.08,12321.0,39.4785,39.4785,39.3711,39.4141,12321.0
2017-04-28 11:15:00,55.06,55.2,55.03,55.15,10541.0,39.3998,39.5,39.3783,39.4642,10541.0
2017-04-28 11:20:00,55.14,55.2,55.08,55.16,8025.0,39.457,39.5,39.4141,39.4713,8025.0
2017-04-28 11:25:00,55.19,55.24,55.12,55.13,8200.0,39.4928,39.5286,39.4427,39.4499,8200.0
2017-04-28 11:30:00,55.11,55.11,55.0,55.06,12893.0,39.4355,39.4355,39.3568,39.3998,12893.0
2017-04-28 11:35:00,55.04,55.15,54.99,55.08,11900.0,39.3855,39.4642,39.3497,39.4141,11900.0
2017-04-28 11:40:00,55.07,55.13,55.0,55.0,16349.0,39.4069,39.4499,39.3568,39.3568,16349.0
2017-04-28 11:45:00,55.01,55.06,54.98,55.05,20748.0,39.364,39.3998,39.3425,39.3926,20748.0
2017-04-28 11:50:00,55.02,55.02,54.94,54.98,13793.0,39.3711,39.3711,39.3139,39.3425,13793.0
2017-04-28 11:55:00,54.99,55.06,54.98,55.02,8910.0,39.3497,39.3998,39.3425,39.3711,8910.0
2017-04-28 12:00:00,55.02,55.17,55.02,55.09,10601.0,39.3711,39.4785,39.3711,39.4212,10601.0
2017-04-28 12:05:00,55.07,55.15,55.03,55.14,12430.0,39.4069,39.4642,39.3783,39.457,12430.0
2017-04-28 12:10:00,55.15,55.18,55.06,55.12,3600.0,39.4642,39.4856,39.3998,39.4427,3600.0
2017-04-28 12:15:00,55.1,55.13,55.05,55.06,4468.0,39.4284,39.4499,39.3926,39.3998,4468.0
2017-04-28 12:20:00,55.08,55.09,55.01,55.07,5180.0,39.4141,39.4212,39.364,39.4069,5180.0
2017-04-28 12:25:00,55.08,55.08,54.93,54.97,29350.0,39.4141,39.4141,39.3067,39.3354,29350.0
2017-04-28 12:30:00,54.99,55.02,54.96,54.97,5398.0,39.3497,39.3711,39.3282,39.3354,5398.0
2017-04-28 12:35:00,54.97,55.06,54.97,55.04,7900.0,39.3354,39.3998,39.3354,39.3855,7900.0
2017-04-28 12:40:00,55.04,55.12,54.98,55.07,9377.0,39.3855,39.4427,39.3425,39.4069,9377.0
2017-04-28 12:45:00,55.1,55.17,55.08,55.17,7050.0,39.4284,39.4785,39.4141,39.4785,7050.0
2017-04-28 12:50:00,55.17,55.19,55.14,55.15,6353.0,39.4785,39.4928,39.457,39.4642,6353.0
2017-04-28 12:55:00,55.17,55.18,55.12,55.18,3900.0,39.4785,39.4856,39.4427,39.4856,3900.0
2017-04-28 13:00:00,55.18,55.19,55.09,55.18,8343.0,39.4856,39.4928,39.4212,39.4856,8343.0
2017-04-28 13:05:00,55.16,55.22,55.16,55.17,5654.0,39.4713,39.5143,39.4713,39.4785,5654.0
2017-04-28 13:10:00,55.19,55.28,55.19,55.27,6976.0,39.4928,39.5572,39.4928,39.55,6976.0
2017-04-28 13:15:00,55.26,55.26,55.18,55.19,9600.0,39.5429,39.5429,39.4856,39.4928,9600.0
2017-04-28 13:20:00,55.18,55.25,55.14,55.14,8897.0,39.4856,39.5357,39.457,39.457,8897.0
2017-04-28 13:25:00,55.14,55.18,55.1,55.13,15501.0,39.457,39.4856,39.4284,39.4499,15501.0
2017-04-28 13:30:00,55.13,55.2,55.13,55.16,15917.0,39.4499,39.5,39.4499,39.4713,15917.0
2017-04-28 13:35:00,55.16,55.16,55.1,55.1,18469.0,39.4713,39.4713,39.4284,39.4284,18469.0
2017-04-28 13:40:00,55.1,55.19,55.07,55.17,26135.0,39.4284,39.4928,39.4069,39.4785,26135.0
2017-04-28 13:45:00,55.16,55.18,55.12,55.16,11131.0,39.4713,39.4856,39.4427,39.4713,11131.0
2017-04-28 13:50:00,55.14,55.19,55.14,55.19,10142.0,39.457,39.4928,39.457,39.4928,10142.0
2017-04-28 13:55:00,55.19,55.19,55.07,55.1,14715.0,39.4928,39.4928,39.4069,39.4284,14715.0
2017-04-28 14:00:00,55.11,55.22,55.07,55.21,14920.0,39.4355,39.5143,39.4069,39.5071,14920.0
2017-04-28 14:05:00,55.19,55.2,55.13,55.14,13250.0,39.4928,39.5,39.4499,39.457,13250.0
2017-04-28 14:10:00,55.14,55.14,55.08,55.1,8801.0,39.457,39.457,39.4141,39.4284,8801.0
2017-04-28 14:15:00,55.09,55.21,55.09,55.16,9646.0,39.4212,39.5071,39.4212,39.4713,9646.0
2017-04-28 14:20:00,55.17,55.19,55.09,55.1,16009.0,39.4785,39.4928,39.4212,39.4284,16009.0
2017-04-28 14:25:00,55.1,55.12,55.06,55.1,19120.0,39.4284,39.4427,39.3998,39.4284,19120.0
2017-04-28 14:30:00,55.09,55.1,55.06,55.09,17780.0,39.4212,39.4284,39.3998,39.4212,17780.0
2017-04-28 14:35:00,55.09,55.1,55.06,55.08,9027.0,39.4212,39.4284,39.3998,39.4141,9027.0
2017-04-28 14:40:00,55.09,55.12,55.07,55.1,20400.0,39.4212,39.4427,39.4069,39.4284,20400.0
2017-04-28 14:45:00,55.11,55.12,55.06,55.06,32186.0,39.4355,39.4427,39.3998,39.3998,32186.0
2017-04-28 14:50:00,55.08,55.1,55.05,55.09,8901.0,39.4141,39.4284,39.3926,39.4212,8901.0
2017-04-28 14:55:00,55.1,55.11,55.05,55.09,7514.0,39.4284,39.4355,39.3926,39.4212,7514.0
2017-04-28 15:00:00,55.09,55.11,55.06,55.1,15302.0,39.4212,39.4355,39.3998,39.4284,15302.0
2017-04-28 15:05:00,55.1,55.12,55.08,55.11,18003.0,39.4284,39.4427,39.4141,39.4355,18003.0
2017-04-28 15:10:00,55.11,55.12,55.08,55.1,20726.0,39.4355,39.4427,39.4141,39.4284,20726.0
2017-04-28 15:15:00,55.1,55.17,55.09,55.13,24626.0,39.4284,39.4785,39.4212,39.4499,24626.0
2017-04-28 15:20:00,55.13,55.16,55.07,55.09,30644.0,39.4499,39.4713,39.4069,39.4212,30644.0
2017-04-28 15:25:00,55.1,55.1,55.04,55.07,28342.0,39.4284,39.4284,39.3855,39.4069,28342.0
2017-04-28 15:30:00,55.07,55.13,55.06,55.11,22656.0,39.4069,39.4499,39.3998,39.4355,22656.0
2017-04-28 15:35:00,55.11,55.11,55.02,55.03,34270.0,39.4355,39.4355,39.3711,39.3783,34270.0
2017-04-28 15:40:00,55.03,55.04,54.99,55.01,40233.0,39.3783,39.3855,39.3497,39.364,40233.0
2017-04-28 15:45:00,55.0,55.09,55.0,55.09,56350.0,39.3568,39.4212,39.3568,39.4212,56350.0
2017-04-28 15:50:00,55.09,55.15,55.07,55.14,50779.0,39.4212,39.4642,39.4069,39.457,50779.0
2017-04-28 15:55:00,55.14,55.16,55.09,55.12,72459.0,39.457,39.4713,39.4212,39.4427,72459.0
2017-05-01 09:30:00,55.25,55.4,55.25,55.39,15376.0,39.5357,39.6431,39.5357,39.6359,15376.0
2017-05-01 09:35:00,55.42,55.71,55.41,55.64,6530.0,39.6574,39.8649,39.6502,39.8148,6530.0
2017-05-01 09:40:00,55.65,55.78,55.58,55.78,12400.0,39.822,39.915,39.7719,39.915,12400.0
2017-05-01 09:45:00,55.77,55.88,55.74,55.84,9975.0,39.9078,39.9865,39.8864,39.9579,9975.0
2017-05-01 09:50:00,55.85,55.88,55.78,55.78,5295.0,39.9651,39.9865,39.915,39.915,5295.0
2017-05-01 09:55:00,55.8,55.81,55.6,55.67,3764.0,39.9293,39.9365,39.7862,39.8363,3764.0
2017-05-01 10:00:00,55.6,55.65,55.48,55.62,8861.0,39.7862,39.822,39.7003,39.8005,8861.0
2017-05-01 10:05:00,55.6,55.62,55.52,55.59,6400.0,39.7862,39.8005,39.7289,39.779,6400.0
2017-05-01 10:10:00,55.57,55.57,55.35,55.38,6800.0,39.7647,39.7647,39.6073,39.6288,6800.0
2017-05-01 10:15:00,55.34,55.56,55.34,55.45,17302.0,39.6001,39.7576,39.6001,39.6788,17302.0
2017-05-01 10:20:00,55.46,55.54,55.36,55.38,8113.0,39.686,39.7432,39.6144,39.6288,8113.0
2017-05-01 10:25:00,55.36,55.5,55.33,55.47,3800.0,39.6144,39.7146,39.593,39.6932,3800.0
2017-05-01 10:30:00,55.45,55.58,55.45,55.57,4525.0,39.6788,39.7719,39.6788,39.7647,4525.0
2017-05-01 10:35:00,55.57,55.67,55.53,55.65,13471.0,39.7647,39.8363,39.7361,39.822,13471.0
2017-05-01 10:40:00,55.69,55.69,55.64,55.68,3938.0,39.8506,39.8506,39.8148,39.8434,3938.0
2017-05-01 10:45:00,55.7,55.7,55.6,55.66,9100.0,39.8577,39.8577,39.7862,39.8291,9100.0
2017-05-01 10:50:00,55.67,55.67,55.55,55.59,10479.0,39.8363,39.8363,39.7504,39.779,10479.0
2017-05-01 10:55:00,55.58,55.6,55.51,55.6,9501.0,39.7719,39.7862,39.7218,39.7862,9501.0
2017-05-01 11:00:00,55.59,55.6,55.48,55.57,8600.0,39.779,39.7862,39.7003,39.7647,8600.0
2017-05-01 11:05:00,55.56,55.56,55.4,55.4,18875.0,39.7576,39.7576,39.6431,39.6431,18875.0
2017-05-01 11:10:00,55.41,55.53,55.41,55.49,39529.0,39.6502,39.7361,39.6502,39.7075,39529.0
2017-05-01 11:15:00,55.49,55.51,55.44,55.46,26736.0,39.7075,39.7218,39.6717,39.686,26736.0
2017-05-01 11:20:00,55.45,55.49,55.41,55.49,4200.0,39.6788,39.7075,39.6502,39.7075,4200.0
2017-05-01 11:25:00,55.5,55.67,55.46,55.64,12750.0,39.7146,39.8363,39.686,39.8148,12750.0
2017-05-01 11:30:00,55.64,55.7,55.59,55.61,12599.0,39.8148,39.8577,39.779,39.7933,12599.0
2017-05-01 11:35:00,55.63,55.69,55.62,55.67,9037.0,39.8076,39.8506,39.8005,39.8363,9037.0
2017-05-01 11:40:00,55.67,55.73,55.63,55.72,10025.0,39.8363,39.8792,39.8076,39.8721,10025.0
2017-05-01 11:45:00,55.71,55.85,55.71,55.76,10258.0,39.8649,39.9651,39.8649,39.9007,10258.0
2017-05-01 11:50:00,55.78,55.85,55.74,55.75,7979.0,39.915,39.9651,39.8864,39.8935,7979.0
2017-05-01 11:55:00,55.75,55.83,55.74,55.8,5200.0,39.8935,39.9508,39.8864,39.9293,5200.0
2017-05-01 12:00:00,55.79,55.79,55.7,55.73,5208.0,39.9221,39.9221,39.8577,39.8792,5208.0
2017-05-01 12:05:00,55.78,55.8,55.75,55.8,5484.0,39.915,39.9293,39.8935,39.9293,5484.0
2017-05-01 12:10:00,55.81,55.81,55.73,55.74,3700.0,39.9365,39.9365,39.8792,39.8864,3700.0
2017-05-01 12:15:00,55.73,55.78,55.69,55.77,4665.0,39.8792,39.915,39.8506,39.9078,4665.0
2017-05-01 12:20:00,55.76,55.79,55.74,55.77,3999.0,39.9007,39.9221,39.8864,39.9078,3999.0
2017-05-01 12:25:00,55.8,55.8,55.67,55.75,7008.0,39.9293,39.9293,39.8363,39.8935,7008.0
2017-05-01 12:30:00,55.74,55.75,55.69,55.74,4092.0,39.8864,39.8935,39.8506,39.8864,4092.0
2017-05-01 12:35:00,55.76,55.76,55.64,55.67,8702.0,39.9007,39.9007,39.8148,39.8363,8702.0
2017-05-01 12:40:00,55.68,55.71,55.65,55.68,5900.0,39.8434,39.8649,39.822,39.8434,5900.0
2017-05-01 12:45:00,55.67,55.7,55.62,55.63,12513.0,39.8363,39.8577,39.8005,39.8076,12513.0
2017-05-01 12:50:00,55.63,55.71,55.6,55.67,7926.0,39.8076,39.8649,39.7862,39.8363,7926.0
2017-05-01 12:55:00,55.68,55.69,55.63,55.63,11835.0,39.8434,39.8506,39.8076,39.8076,11835.0
2017-05-01 13:00:00,55.62,55.66,55.59,55.6,6500.0,39.8005,39.8291,39.779,39.7862,6500.0
2017-05-01 13:05:00,55.64,55.66,55.6,55.62,3563.0,39.8148,39.8291,39.7862,39.8005,3563.0
2017-05-01 13:10:00,55.64,55.68,55.61,55.67,12550.0,39.8148,39.8434,39.7933,39.8363,12550.0
2017-05-01 13:15:00,55.67,55.69,55.63,55.65,11618.0,39.8363,39.8506,39.8076,39.822,11618.0
2017-05-01 13:20:00,55.66,55.7,55.65,55.67,12499.0,39.8291,39.8577,39.822,39.8363,12499.0
2017-05-01 13:25:00,55.69,55.7,55.65,55.66,7845.0,39.8506,39.8577,39.822,39.8291,7845.0
2017-05-01 13:30:00,55.66,55.69,55.65,55.69,3600.0,39.8291,39.8506,39.822,39.8506,3600.0
2017-05-01 13:35:00,55.69,55.69,55.65,55.66,11345.0,39.8506,39.8506,39.822,39.8291,11345.0
2017-05-01 13:40:00,55.68,55.7,55.63,55.64,13593.0,39.8434,39.8577,39.8076,39.8148,13593.0
2017-05-01 13:45:00,55.64,55.69,55.63,55.67,5140.0,39.8148,39.8506,39.8076,39.8363,5140.0
2017-05-01 13:50:00,55.67,55.69,55.64,55.66,6422.0,39.8363,39.8506,39.8148,39.8291,6422.0
2017-05-01 13:55:00,55.66,55.73,55.65,55.73,9319.0,39.8291,39.8792,39.822,39.8792,9319.0
2017-05-01 14:00:00,55.72,55.81,55.71,55.78,14007.0,39.8721,39.9365,39.8649,39.915,14007.0
2017-05-01 14:05:00,55.78,55.8,55.75,55.75,8300.0,39.915,39.9293,39.8935,39.8935,8300.0
2017-05-01 14:10:00,55.77,55.85,55.75,55.78,32646.0,39.9078,39.9651,39.8935,39.915,32646.0
2017-05-01 14:15:00,55.79,55.82,55.77,55.8,9600.0,39.9221,39.9436,39.9078,39.9293,9600.0
2017-05-01 14:20:00,55.81,55.85,55.77,55.8,19647.0,39.9365,39.9651,39.9078,39.9293,19647.0
2017-05-01 14:25:00,55.81,55.85,55.81,55.84,5706.0,39.9365,39.9651,39.9365,39.9579,5706.0
2017-05-01 14:30:00,55.83,55.85,55.8,55.83,8178.0,39.9508,39.9651,39.9293,39.9508,8178.0
2017-05-01 14:35:00,55.83,55.83,55.78,55.79,9773.0,39.9508,39.9508,39.915,39.9221,9773.0
2017-05-01 14:40:00,55.78,55.82,55.78,55.79,16493.0,39.915,39.9436,39.915,39.9221,16493.0
2017-05-01 14:45:00,55.81,55.81,55.68,55.68,13842.0,39.9365,39.9365,39.8434,39.8434,13842.0
2017-05-01 14:50:00,55.69,55.72,55.65,55.65,10948.0,39.8506,39.8721,39.822,39.822,10948.0
2017-05-01 14:55:00,55.65,55.72,55.64,55.72,6219.0,39.822,39.8721,39.8148,39.8721,6219.0
2017-05-01 15:00:00,55.7,55.77,55.69,55.76,19337.0,39.8577,39.9078,39.8506,39.9007,19337.0
2017-05-01 15:05:00,55.75,55.8,55.75,55.8,7949.0,39.8935,39.9293,39.8935,39.9293,7949.0
2017-05-01 15:10:00,55.8,55.82,55.75,55.8,12447.0,39.9293,39.9436,39.8935,39.9293,12447.0
2017-05-01 15:15:00,55.79,55.8,55.77,55.78,5831.0,39.9221,39.9293,39.9078,39.915,5831.0
2017-05-01 15:20:00,55.77,55.81,55.76,55.77,19324.0,39.9078,39.9365,39.9007,39.9078,19324.0
2017-05-01 15:25:00,55.76,55.77,55.7,55.7,10301.0,39.9007,39.9078,39.8577,39.8577,10301.0
2017-05-01 15:30:00,55.7,55.78,55.69,55.77,16595.0,39.8577,39.915,39.8506,39.9078,16595.0
2017-05-01 15:35:00,55.79,55.79,55.72,55.74,15116.0,39.9221,39.9221,39.8721,39.8864,15116.0
2017-05-01 15:40:00,55.73,55.76,55.73,55.74,25480.0,39.8792,39.9007,39.8792,39.8864,25480.0
2017-05-01 15:45:00,55.75,55.81,55.74,55.79,35631.0,39.8935,39.9365,39.8864,39.9221,35631.0
2017-05-01 15:50:00,55.79,55.82,55.78,55.81,38625.0,39.9221,39.9436,39.915,39.9365,38625.0
2017-05-01 15:55:00,55.82,55.86,55.81,55.85,69507.0,39.9436,39.9722,39.9365,39.9651,69507.0
2017-05-02 09:30:00,56.5,56.74,56.36,56.71,32506.0,40.4302,40.6019,40.33,40.5805,32506.0
2017-05-02 09:35:00,56.69,56.79,56.64,56.72,30075.0,40.5662,40.6377,40.5304,40.5876,30075.0
2017-05-02 09:40:00,56.71,56.71,56.51,56.59,17971.0,40.5805,40.5805,40.4374,40.4946,17971.0
2017-05-02 09:45:00,56.58,56.58,56.43,56.49,33729.0,40.4874,40.4874,40.3801,40.423,33729.0
2017-05-02 09:50:00,56.48,56.53,56.41,56.47,29700.0,40.4159,40.4517,40.3658,40.4087,29700.0
2017-05-02 09:55:00,56.47,56.55,56.41,56.41,18492.0,40.4087,40.466,40.3658,40.3658,18492.0
2017-05-02 10:00:00,56.38,56.53,56.35,56.53,29298.0,40.3443,40.4517,40.3229,40.4517,29298.0
2017-05-02 10:05:00,56.52,56.59,56.47,56.49,40867.0,40.4445,40.4946,40.4087,40.423,40867.0
2017-05-02 10:10:00,56.53,56.53,56.4,56.47,22024.0,40.4517,40.4517,40.3586,40.4087,22024.0
2017-05-02 10:15:00,56.46,56.48,56.37,56.42,19823.0,40.4016,40.4159,40.3372,40.373,19823.0
2017-05-02 10:20:00,56.45,56.48,56.39,56.43,8258.0,40.3944,40.4159,40.3515,40.3801,8258.0
2017-05-02 10:25:00,56.4,56.46,56.37,56.41,6688.0,40.3586,40.4016,40.3372,40.3658,6688.0
2017-05-02 10:30:00,56.44,56.52,56.43,56.46,13117.0,40.3873,40.4445,40.3801,40.4016,13117.0
2017-05-02 10:35:00,56.45,56.47,56.39,56.44,16645.0,40.3944,40.4087,40.3515,40.3873,16645.0
2017-05-02 10:40:00,56.42,56.53,56.41,56.49,8634.0,40.373,40.4517,40.3658,40.423,8634.0
2017-05-02 10:45:00,56.48,56.49,56.43,56.45,9533.0,40.4159,40.423,40.3801,40.3944,9533.0
2017-05-02 10:50:00,56.45,56.45,56.35,56.41,10680.0,40.3944,40.3944,40.3229,40.3658,10680.0
2017-05-02 10:55:00,56.44,56.45,56.34,56.42,7700.0,40.3873,40.3944,40.3157,40.373,7700.0
2017-05-02 11:00:00,56.44,56.5,56.41,56.43,14507.0,40.3873,40.4302,40.3658,40.3801,14507.0
2017-05-02 11:05:00,56.43,56.48,56.34,56.47,90039.0,40.3801,40.4159,40.3157,40.4087,90039.0
2017-05-02 11:10:00,56.48,56.51,56.45,56.51,7511.0,40.4159,40.4374,40.3944,40.4374,7511.0
2017-05-02 11:15:00,56.49,56.52,56.35,56.37,92355.0,40.423,40.4445,40.3229,40.3372,92355.0
2017-05-02 11:20:00,56.37,56.37,56.19,56.2,20571.0,40.3372,40.3372,40.2084,40.2155,20571.0
2017-05-02 11:25:00,56.19,56.2,56.13,56.16,17150.0,40.2084,40.2155,40.1654,40.1869,17150.0
2017-05-02 11:30:00,56.16,56.18,56.14,56.15,17781.0,40.1869,40.2012,40.1726,40.1798,17781.0
2017-05-02 11:35:00,56.15,56.22,56.13,56.18,21868.0,40.1798,40.2298,40.1654,40.2012,21868.0
2017-05-02 11:40:00,56.2,56.31,56.19,56.3,9800.0,40.2155,40.2942,40.2084,40.2871,9800.0
2017-05-02 11:45:00,56.31,56.32,56.28,56.32,6265.0,40.2942,40.3014,40.2728,40.3014,6265.0
2017-05-02 11:50:00,56.29,56.35,56.28,56.33,5627.0,40.2799,40.3229,40.2728,40.3086,5627.0
2017-05-02 11:55:00,56.31,56.31,56.25,56.27,7111.0,40.2942,40.2942,40.2513,40.2656,7111.0
2017-05-02 12:00:00,56.26,56.3,56.24,56.26,4800.0,40.2585,40.2871,40.2442,40.2585,4800.0
2017-05-02 12:05:00,56.25,56.3,56.23,56.28,5483.0,40.2513,40.2871,40.237,40.2728,5483.0
2017-05-02 12:10:00,56.27,56.29,56.26,56.28,1500.0,40.2656,40.2799,40.2585,40.2728,1500.0
2017-05-02 12:15:00,56.29,56.32,56.27,56.28,3292.0,40.2799,40.3014,40.2656,40.2728,3292.0
2017-05-02 12:20:00,56.28,56.38,56.28,56.35,4497.0,40.2728,40.3443,40.2728,40.3229,4497.0
2017-05-02 12:25:00,56.33,56.33,56.31,56.31,3412.0,40.3086,40.3086,40.2942,40.2942,3412.0
2017-05-02 12:30:00,56.3,56.34,56.28,56.31,11050.0,40.2871,40.3157,40.2728,40.2942,11050.0
2017-05-02 12:35:00,56.3,56.35,56.3,56.35,8832.0,40.2871,40.3229,40.2871,40.3229,8832.0
2017-05-02 12:40:00,56.35,56.35,56.3,56.33,3130.0,40.3229,40.3229,40.2871,40.3086,3130.0
2017-05-02 12:45:00,56.33,56.33,56.3,56.3,2800.0,40.3086,40.3086,40.2871,40.2871,2800.0
2017-05-02 12:50:00,56.3,56.34,56.3,56.33,4038.0,40.2871,40.3157,40.2871,40.3086,4038.0
2017-05-02 12:55:00,56.33,56.37,56.32,56.37,4020.0,40.3086,40.3372,40.3014,40.3372,4020.0
2017-05-02 13:00:00,56.37,56.45,56.35,56.4,7998.0,40.3372,40.3944,40.3229,40.3586,7998.0
2017-05-02 13:05:00,56.41,56.45,56.4,56.41,3120.0,40.3658,40.3944,40.3586,40.3658,3120.0
2017-05-02 13:10:00,56.41,56.44,56.4,56.44,3400.0,40.3658,40.3873,40.3586,40.3873,3400.0
2017-05-02 13:15:00,56.44,56.5,56.44,56.47,4745.0,40.3873,40.4302,40.3873,40.4087,4745.0
2017-05-02 13:20:00,56.47,56.47,56.39,56.45,5622.0,40.4087,40.4087,40.3515,40.3944,5622.0
2017-05-02 13:25:00,56.44,56.45,56.41,56.41,1950.0,40.3873,40.3944,40.3658,40.3658,1950.0
2017-05-02 13:30:00,56.43,56.47,56.35,56.4,22950.0,40.3801,40.4087,40.3229,40.3586,22950.0
2017-05-02 13:35:00,56.38,56.43,56.38,56.41,4000.0,40.3443,40.3801,40.3443,40.3658,4000.0
2017-05-02 13:40:00,56.4,56.4,56.34,56.39,12500.0,40.3586,40.3586,40.3157,40.3515,12500.0
2017-05-02 13:45:00,56.39,56.42,56.3,56.36,10900.0,40.3515,40.373,40.2871,40.33,10900.0
2017-05-02 13:50:00,56.36,56.36,56.2,56.24,37686.0,40.33,40.33,40.2155,40.2442,37686.0
2017-05-02 13:55:00,56.24,56.3,56.24,56.26,9729.0,40.2442,40.2871,40.2442,40.2585,9729.0
2017-05-02 14:00:00,56.25,56.25,56.19,56.19,11700.0,40.2513,40.2513,40.2084,40.2084,11700.0
2017-05-02 14:05:00,56.21,56.24,56.17,56.2,11445.0,40.2227,40.2442,40.1941,40.2155,11445.0
2017-05-02 14:10:00,56.21,56.3,56.21,56.23,14685.0,40.2227,40.2871,40.2227,40.237,14685.0
2017-05-02 14:15:00,56.22,56.25,56.19,56.24,13488.0,40.2298,40.2513,40.2084,40.2442,13488.0
2017-05-02 14:20:00,56.23,56.23,56.18,56.2,26413.0,40.237,40.237,40.2012,40.2155,26413.0
2017-05-02 14:25:00,56.18,56.19,56.05,56.06,14400.0,40.2012,40.2084,40.1082,40.1153,14400.0
2017-05-02 14:30:00,56.05,56.06,55.86,55.87,19505.0,40.1082,40.1153,39.9722,39.9794,19505.0
2017-05-02 14:35:00,55.87,55.91,55.84,55.86,12529.0,39.9794,40.008,39.9579,39.9722,12529.0
2017-05-02 14:40:00,55.83,55.86,55.79,55.84,10057.0,39.9508,39.9722,39.9221,39.9579,10057.0
2017-05-02 14:45:00,55.84,55.84,55.74,55.76,14619.0,39.9579,39.9579,39.8864,39.9007,14619.0
2017-05-02 14:50:00,55.77,55.77,55.64,55.66,12496.0,39.9078,39.9078,39.8148,39.8291,12496.0
2017-05-02 14:55:00,55.65,55.67,55.57,55.58,41384.0,39.822,39.8363,39.7647,39.7719,41384.0
2017-05-02 15:00:00,55.56,55.71,55.56,55.66,32107.0,39.7576,39.8649,39.7576,39.8291,32107.0
2017-05-02 15:05:00,55.66,55.66,55.57,55.57,19981.0,39.8291,39.8291,39.7647,39.7647,19981.0
2017-05-02 15:10:00,55.57,55.57,55.45,55.54,19003.0,39.7647,39.7647,39.6788,39.7432,19003.0
2017-05-02 15:15:00,55.55,55.62,55.54,55.61,21691.0,39.7504,39.8005,39.7432,39.7933,21691.0
2017-05-02 15:20:00,55.62,55.64,55.53,55.58,24152.0,39.8005,39.8148,39.7361,39.7719,24152.0
2017-05-02 15:25:00,55.59,55.61,55.57,55.57,21807.0,39.779,39.7933,39.7647,39.7647,21807.0
2017-05-02 15:30:00,55.56,55.65,55.56,55.65,27008.0,39.7576,39.822,39.7576,39.822,27008.0
2017-05-02 15:35:00,55.64,55.76,55.63,55.74,32470.0,39.8148,39.9007,39.8076,39.8864,32470.0
2017-05-02 15:40:00,55.74,55.77,55.67,55.67,31413.0,39.8864,39.9078,39.8363,39.8363,31413.0
2017-05-02 15:45:00,55.68,55.73,55.67,55.69,50257.0,39.8434,39.8792,39.8363,39.8506,50257.0
2017-05-02 15:50:00,55.69,55.71,55.64,55.64,70874.0,39.8506,39.8649,39.8148,39.8148,70874.0
2017-05-02 15:55:00,55.64,55.73,55.64,55.73,113473.0,39.8148,39.8792,39.8148,39.8792,113473.0
2017-05-03 09:30:00,55.52,55.69,55.46,55.57,28885.0,39.7289,39.8506,39.686,39.7647,28885.0
2017-05-03 09:35:00,55.64,55.7,55.59,55.68,12762.0,39.8148,39.8577,39.779,39.8434,12762.0
2017-05-03 09:40:00,55.7,55.87,55.65,55.87,15010.0,39.8577,39.9794,39.822,39.9794,15010.0
2017-05-03 09:45:00,55.87,55.93,55.85,55.92,11590.0,39.9794,40.0223,39.9651,40.0152,11590.0
2017-05-03 09:50:00,55.93,56.03,55.87,56.0,7685.0,40.0223,40.0939,39.9794,40.0724,7685.0
2017-05-03 09:55:00,56.0,56.05,55.96,56.04,13805.0,40.0724,40.1082,40.0438,40.101,13805.0
2017-05-03 10:00:00,56.04,56.07,55.91,55.91,8486.0,40.101,40.1225,40.008,40.008,8486.0
2017-05-03 10:05:00,55.88,55.88,55.7,55.7,10111.0,39.9865,39.9865,39.8577,39.8577,10111.0
2017-05-03 10:10:00,55.69,55.72,55.6,55.72,14136.0,39.8506,39.8721,39.7862,39.8721,14136.0
2017-05-03 10:15:00,55.72,55.8,55.67,55.7,9370.0,39.8721,39.9293,39.8363,39.8577,9370.0
2017-05-03 10:20:00,55.7,55.74,55.66,55.68,11002.0,39.8577,39.8864,39.8291,39.8434,11002.0
2017-05-03 10:25:00,55.7,55.72,55.59,55.71,14640.0,39.8577,39.8721,39.779,39.8649,14640.0
2017-05-03 10:30:00,55.7,55.71,55.49,55.7,30514.0,39.8577,39.8649,39.7075,39.8577,30514.0
2017-05-03 10:35:00,55.71,55.73,55.56,55.56,11925.0,39.8649,39.8792,39.7576,39.7576,11925.0
2017-05-03 10:40:00,55.56,55.59,55.37,55.42,12129.0,39.7576,39.779,39.6216,39.6574,12129.0
2017-05-03 10:45:00,55.44,55.56,55.42,55.43,7841.0,39.6717,39.7576,39.6574,39.6645,7841.0
2017-05-03 10:50:00,55.42,55.42,55.26,55.33,17850.0,39.6574,39.6574,39.5429,39.593,17850.0
2017-05-03 10:55:00,55.32,55.47,55.26,55.41,15206.0,39.5858,39.6932,39.5429,39.6502,15206.0
2017-05-03 11:00:00,55.44,55.59,55.43,55.53,8956.0,39.6717,39.779,39.6645,39.7361,8956.0
2017-05-03 11:05:00,55.53,55.61,55.45,55.58,21370.0,39.7361,39.7933,39.6788,39.7719,21370.0
2017-05-03 11:10:00,55.59,55.61,55.55,55.57,8800.0,39.779,39.7933,39.7504,39.7647,8800.0
2017-05-03 11:15:00,55.55,55.6,55.52,55.55,8598.0,39.7504,39.7862,39.7289,39.7504,8598.0
2017-05-03 11:20:00,55.55,55.56,55.45,55.46,11239.0,39.7504,39.7576,39.6788,39.686,11239.0
2017-05-03 11:25:00,55.43,55.43,55.32,55.38,9027.0,39.6645,39.6645,39.5858,39.6288,9027.0
2017-05-03 11:30:00,55.35,55.44,55.35,55.43,7185.0,39.6073,39.6717,39.6073,39.6645,7185.0
2017-05-03 11:35:00,55.44,55.44,55.32,55.32,12913.0,39.6717,39.6717,39.5858,39.5858,12913.0
2017-05-03 11:40:00,55.33,55.33,55.19,55.21,7028.0,39.593,39.593,39.4928,39.5071,7028.0
2017-05-03 11:45:00,55.18,55.2,55.03,55.1,31101.0,39.4856,39.5,39.3783,39.4284,31101.0
2017-05-03 11:50:00,55.08,55.12,55.05,55.12,10381.0,39.4141,39.4427,39.3926,39.4427,10381.0
2017-05-03 11:55:00,55.12,55.18,55.09,55.14,8465.0,39.4427,39.4856,39.4212,39.457,8465.0
2017-05-03 12:00:00,55.15,55.17,55.09,55.15,7397.0,39.4642,39.4785,39.4212,39.4642,7397.0
2017-05-03 12:05:00,55.15,55.16,55.05,55.09,10824.0,39.4642,39.4713,39.3926,39.4212,10824.0
2017-05-03 12:10:00,55.06,55.06,54.96,55.0,11272.0,39.3998,39.3998,39.3282,39.3568,11272.0
2017-05-03 12:15:00,54.98,55.06,54.98,55.05,16693.0,39.3425,39.3998,39.3425,39.3926,16693.0
2017-05-03 12:20:00,55.07,55.07,54.96,54.96,4921.0,39.4069,39.4069,39.3282,39.3282,4921.0
2017-05-03 12:25:00,54.99,55.0,54.93,54.93,8457.0,39.3497,39.3568,39.3067,39.3067,8457.0
2017-05-03 12:30:00,54.96,55.02,54.94,55.01,7434.0,39.3282,39.3711,39.3139,39.364,7434.0
2017-05-03 12:35:00,55.0,55.02,54.97,55.0,10460.0,39.3568,39.3711,39.3354,39.3568,10460.0
2017-05-03 12:40:00,55.0,55.03,54.99,55.03,8529.0,39.3568,39.3783,39.3497,39.3783,8529.0
2017-05-03 12:45:00,55.03,55.03,54.98,54.99,8707.0,39.3783,39.3783,39.3425,39.3497,8707.0
2017-05-03 12:50:00,55.0,55.0,54.92,54.93,6311.0,39.3568,39.3568,39.2996,39.3067,6311.0
2017-05-03 12:55:00,54.93,54.94,54.89,54.89,11015.0,39.3067,39.3139,39.2781,39.2781,11015.0
2017-05-03 13:00:00,54.89,54.96,54.87,54.94,8868.0,39.2781,39.3282,39.2638,39.3139,8868.0
2017-05-03 13:05:00,54.93,55.02,54.93,55.01,13335.0,39.3067,39.3711,39.3067,39.364,13335.0
2017-05-03 13:10:00,55.01,55.03,54.99,55.01,7486.0,39.364,39.3783,39.3497,39.364,7486.0
2017-05-03 13:15:00,54.99,54.99,54.91,54.93,14360.0,39.3497,39.3497,39.2924,39.3067,14360.0
2017-05-03 13:20:00,54.93,54.94,54.86,54.92,15771.0,39.3067,39.3139,39.2567,39.2996,15771.0
2017-05-03 13:25:00,54.9,54.92,54.83,54.85,8844.0,39.2853,39.2996,39.2352,39.2495,8844.0
2017-05-03 13:30:00,54.85,54.91,54.85,54.88,11514.0,39.2495,39.2924,39.2495,39.271,11514.0
2017-05-03 13:35:00,54.88,54.88,54.82,54.82,5973.0,39.271,39.271,39.228,39.228,5973.0
2017-05-03 13:40:00,54.82,54.84,54.76,54.79,12470.0,39.228,39.2423,39.1851,39.2066,12470.0
2017-05-03 13:45:00,54.79,54.8,54.74,54.76,7966.0,39.2066,39.2137,39.1708,39.1851,7966.0
2017-05-03 13:50:00,54.76,54.8,54.75,54.78,4500.0,39.1851,39.2137,39.1779,39.1994,4500.0
2017-05-03 13:55:00,54.77,54.78,54.69,54.74,7753.0,39.1923,39.1994,39.135,39.1708,7753.0
2017-05-03 14:00:00,54.72,54.89,54.71,54.85,7337.0,39.1565,39.2781,39.1493,39.2495,7337.0
2017-05-03 14:05:00,54.87,54.92,54.83,54.87,15593.0,39.2638,39.2996,39.2352,39.2638,15593.0
2017-05-03 14:10:00,54.86,54.89,54.79,54.88,11967.0,39.2567,39.2781,39.2066,39.271,11967.0
2017-05-03 14:15:00,54.87,54.93,54.83,54.85,18936.0,39.2638,39.3067,39.2352,39.2495,18936.0
2017-05-03 14:20:00,54.85,54.94,54.82,54.9,28890.0,39.2495,39.3139,39.228,39.2853,28890.0
2017-05-03 14:25:00,54.92,54.92,54.82,54.87,27455.0,39.2996,39.2996,39.228,39.2638,27455.0
2017-05-03 14:30:00,54.85,54.89,54.81,54.85,10967.0,39.2495,39.2781,39.2209,39.2495,10967.0
2017-05-03 14:35:00,54.84,54.9,54.82,54.86,14580.0,39.2423,39.2853,39.228,39.2567,14580.0
2017-05-03 14:40:00,54.86,54.91,54.85,54.9,16545.0,39.2567,39.2924,39.2495,39.2853,16545.0
2017-05-03 14:45:00,54.89,54.93,54.84,54.85,16310.0,39.2781,39.3067,39.2423,39.2495,16310.0
2017-05-03 14:50:00,54.86,54.94,54.85,54.89,17845.0,39.2567,39.3139,39.2495,39.2781,17845.0
2017-05-03 14:55:00,54.91,55.05,54.89,55.04,16286.0,39.2924,39.3926,39.2781,39.3855,16286.0
2017-05-03 15:00:00,55.04,55.11,55.02,55.11,20099.0,39.3855,39.4355,39.3711,39.4355,20099.0
2017-05-03 15:05:00,55.11,55.11,55.01,55.04,15943.0,39.4355,39.4355,39.364,39.3855,15943.0
2017-05-03 15:10:00,55.03,55.1,55.01,55.05,15251.0,39.3783,39.4284,39.364,39.3926,15251.0
2017-05-03 15:15:00,55.07,55.08,54.94,55.0,14757.0,39.4069,39.4141,39.3139,39.3568,14757.0
2017-05-03 15:20:00,55.01,55.04,54.96,54.98,20021.0,39.364,39.3855,39.3282,39.3425,20021.0
2017-05-03 15:25:00,54.98,55.04,54.93,55.04,15105.0,39.3425,39.3855,39.3067,39.3855,15105.0
2017-05-03 15:30:00,55.03,55.05,55.0,55.03,25805.0,39.3783,39.3926,39.3568,39.3783,25805.0
2017-05-03 15:35:00,55.03,55.12,55.02,55.06,16706.0,39.3783,39.4427,39.3711,39.3998,16706.0
2017-05-03 15:40:00,55.05,55.08,54.99,55.06,25066.0,39.3926,39.4141,39.3497,39.3998,25066.0
2017-05-03 15:45:00,55.05,55.08,54.99,54.99,30758.0,39.3926,39.4141,39.3497,39.3497,30758.0
2017-05-03 15:50:00,54.99,55.1,54.97,55.1,53412.0,39.3497,39.4284,39.3354,39.4284,53412.0
2017-05-03 15:55:00,55.1,55.1,54.98,54.99,63878.0,39.4284,39.4284,39.3425,39.3497,63878.0
2017-05-04 09:30:00,54.16,54.71,51.28,51.28,116596.0,38.7557,39.1493,36.6949,36.6949,116596.0
2017-05-04 09:35:00,51.23,52.21,51.22,52.2,120004.0,36.6591,37.3604,36.6519,37.3532,120004.0
2017-05-04 09:40:00,52.15,52.82,51.9,52.18,153123.0,37.3174,37.7969,37.1385,37.3389,153123.0
2017-05-04 09:45:00,52.1,52.25,51.68,51.75,76128.0,37.2817,37.389,36.9811,37.0312,76128.0
2017-05-04 09:50:00,51.74,52.25,51.71,52.21,52139.0,37.024,37.389,37.0026,37.3604,52139.0
2017-05-04 09:55:00,52.23,52.32,52.04,52.04,41070.0,37.3747,37.4391,37.2387,37.2387,41070.0
2017-05-04 10:00:00,52.08,52.31,51.97,52.27,94101.0,37.2673,37.4319,37.1886,37.4033,94101.0
2017-05-04 10:05:00,52.27,52.27,52.0,52.04,60182.0,37.4033,37.4033,37.2101,37.2387,60182.0
2017-05-04 10:10:00,52.03,52.04,51.78,52.02,78459.0,37.2316,37.2387,37.0527,37.2244,78459.0
2017-05-04 10:15:00,52.0,52.05,51.81,51.92,89741.0,37.2101,37.2459,37.0741,37.1529,89741.0
2017-05-04 10:20:00,51.88,51.98,51.76,51.96,46981.0,37.1242,37.1958,37.0384,37.1815,46981.0
2017-05-04 10:25:00,51.95,51.99,51.79,51.99,60122.0,37.1743,37.2029,37.0598,37.2029,60122.0
2017-05-04 10:30:00,51.93,52.18,51.93,51.96,85301.0,37.16,37.3389,37.16,37.1815,85301.0
2017-05-04 10:35:00,51.96,52.05,51.94,52.04,73799.0,37.1815,37.2459,37.1672,37.2387,73799.0
2017-05-04 10:40:00,52.0,52.03,51.8,51.86,67664.0,37.2101,37.2316,37.067,37.1099,67664.0
2017-05-04 10:45:00,51.86,51.95,51.77,51.82,40270.0,37.1099,37.1743,37.0455,37.0813,40270.0
2017-05-04 10:50:00,51.79,51.85,51.53,51.72,85392.0,37.0598,37.1028,36.8738,37.0097,85392.0
2017-05-04 10:55:00,51.73,52.0,51.71,51.87,44628.0,37.0169,37.2101,37.0026,37.1171,44628.0
2017-05-04 11:00:00,51.86,51.97,51.8,51.82,64617.0,37.1099,37.1886,37.067,37.0813,64617.0
2017-05-04 11:05:00,51.82,51.88,51.42,51.78,106164.0,37.0813,37.1242,36.7951,37.0527,106164.0
2017-05-04 11:10:00,51.76,51.77,51.09,51.23,52452.0,37.0384,37.0455,36.5589,36.6591,52452.0
2017-05-04 11:15:00,51.24,51.66,51.2,51.66,51434.0,36.6663,36.9668,36.6376,36.9668,51434.0
2017-05-04 11:20:00,51.66,51.66,51.22,51.22,82620.0,36.9668,36.9668,36.6519,36.6519,82620.0
2017-05-04 11:25:00,51.25,51.25,50.68,51.11,131062.0,36.6734,36.6734,36.2655,36.5732,131062.0
2017-05-04 11:30:00,51.11,51.33,51.08,51.26,66718.0,36.5732,36.7307,36.5518,36.6806,66718.0
2017-05-04 11:35:00,51.25,51.29,50.91,51.0,38770.0,36.6734,36.702,36.4301,36.4945,38770.0
2017-05-04 11:40:00,51.0,51.07,50.78,50.83,23878.0,36.4945,36.5446,36.3371,36.3729,23878.0
2017-05-04 11:45:00,50.8,51.04,50.67,50.9,52548.0,36.3514,36.5231,36.2584,36.423,52548.0
2017-05-04 11:50:00,50.9,51.1,50.81,50.85,28675.0,36.423,36.5661,36.3586,36.3872,28675.0
2017-05-04 11:55:00,50.83,50.85,50.34,50.38,89526.0,36.3729,36.3872,36.0222,36.0509,89526.0
2017-05-04 12:00:00,50.43,50.72,50.37,50.37,125600.0,36.0866,36.2942,36.0437,36.0437,125600.0
2017-05-04 12:05:00,50.4,50.61,50.28,50.55,32934.0,36.0652,36.2154,35.9793,36.1725,32934.0
2017-05-04 12:10:00,50.57,50.67,50.27,50.33,29636.0,36.1868,36.2584,35.9721,36.0151,29636.0
2017-05-04 12:15:00,50.32,50.58,50.3,50.34,31938.0,36.0079,36.194,35.9936,36.0222,31938.0
2017-05-04 12:20:00,50.4,50.64,50.31,50.33,44638.0,36.0652,36.2369,36.0008,36.0151,44638.0
2017-05-04 12:25:00,50.33,50.6,50.32,50.52,52419.0,36.0151,36.2083,36.0079,36.151,52419.0
2017-05-04 12:30:00,50.52,50.59,50.32,50.41,160820.0,36.151,36.2011,36.0079,36.0723,160820.0
2017-05-04 12:35:00,50.41,50.81,50.32,50.72,78779.0,36.0723,36.3586,36.0079,36.2942,78779.0
2017-05-04 12:40:00,50.75,50.81,50.63,50.75,31907.0,36.3156,36.3586,36.2298,36.3156,31907.0
2017-05-04 12:45:00,50.71,51.13,50.6,50.94,63405.0,36.287,36.5875,36.2083,36.4516,63405.0
2017-05-04 12:50:00,50.89,50.89,50.43,50.45,81263.0,36.4158,36.4158,36.0866,36.101,81263.0
2017-05-04 12:55:00,50.51,50.52,50.27,50.48,39064.0,36.1439,36.151,35.9721,36.1224,39064.0
2017-05-04 13:00:00,50.48,50.63,50.39,50.41,36301.0,36.1224,36.2298,36.058,36.0723,36301.0
2017-05-04 13:05:00,50.42,50.57,49.89,50.02,110450.0,36.0795,36.1868,35.7002,35.7933,110450.0
2017-05-04 13:10:00,50.08,50.23,49.86,49.89,62319.0,35.8362,35.9435,35.6788,35.7002,62319.0
2017-05-04 13:15:00,49.86,50.3,49.86,50.28,43615.0,35.6788,35.9936,35.6788,35.9793,43615.0
2017-05-04 13:20:00,50.22,50.25,50.06,50.15,24606.0,35.9364,35.9578,35.8219,35.8863,24606.0
2017-05-04 13:25:00,50.13,50.33,50.09,50.26,18763.0,35.872,36.0151,35.8433,35.965,18763.0
2017-05-04 13:30:00,50.24,50.33,50.06,50.13,28847.0,35.9507,36.0151,35.8219,35.872,28847.0
2017-05-04 13:35:00,50.15,50.27,50.15,50.23,30242.0,35.8863,35.9721,35.8863,35.9435,30242.0
2017-05-04 13:40:00,50.2,50.23,50.02,50.22,20882.0,35.9221,35.9435,35.7933,35.9364,20882.0
2017-05-04 13:45:00,50.22,50.25,50.03,50.07,21731.0,35.9364,35.9578,35.8004,35.829,21731.0
2017-05-04 13:50:00,50.06,50.07,49.93,49.93,36675.0,35.8219,35.829,35.7288,35.7288,36675.0
2017-05-04 13:55:00,49.91,50.17,49.91,50.04,34025.0,35.7145,35.9006,35.7145,35.8076,34025.0
2017-05-04 14:00:00,50.04,50.07,49.97,50.02,36916.0,35.8076,35.829,35.7575,35.7933,36916.0
2017-05-04 14:05:00,50.01,50.07,49.83,49.89,29331.0,35.7861,35.829,35.6573,35.7002,29331.0
2017-05-04 14:10:00,49.9,50.13,49.75,50.09,78788.0,35.7074,35.872,35.6,35.8433,78788.0
2017-05-04 14:15:00,50.1,50.12,49.92,49.94,27371.0,35.8505,35.8648,35.7217,35.736,27371.0
2017-05-04 14:20:00,49.95,50.11,49.91,49.93,29305.0,35.7432,35.8577,35.7145,35.7288,29305.0
2017-05-04 14:25:00,49.96,50.29,49.94,50.29,36207.0,35.7503,35.9865,35.736,35.9865,36207.0
2017-05-04 14:30:00,50.25,50.3,50.01,50.12,43033.0,35.9578,35.9936,35.7861,35.8648,43033.0
2017-05-04 14:35:00,50.12,50.13,49.92,50.01,40455.0,35.8648,35.872,35.7217,35.7861,40455.0
2017-05-04 14:40:00,50.0,50.07,49.93,50.04,66288.0,35.7789,35.829,35.7288,35.8076,66288.0
2017-05-04 14:45:00,50.04,50.32,50.0,50.11,40559.0,35.8076,36.0079,35.7789,35.8577,40559.0
2017-05-04 14:50:00,50.13,50.15,50.03,50.05,46436.0,35.872,35.8863,35.8004,35.8147,46436.0
2017-05-04 14:55:00,50.03,50.15,49.99,50.06,54680.0,35.8004,35.8863,35.7718,35.8219,54680.0
2017-05-04 15:00:00,50.07,50.18,50.0,50.13,57512.0,35.829,35.9077,35.7789,35.872,57512.0
2017-05-04 15:05:00,50.12,50.12,49.92,49.93,61604.0,35.8648,35.8648,35.7217,35.7288,61604.0
2017-05-04 15:10:00,49.93,49.96,49.86,49.89,51788.0,35.7288,35.7503,35.6788,35.7002,51788.0
2017-05-04 15:15:00,49.89,49.92,49.72,49.91,40258.0,35.7002,35.7217,35.5786,35.7145,40258.0
2017-05-04 15:20:00,49.9,49.91,49.72,49.76,95165.0,35.7074,35.7145,35.5786,35.6072,95165.0
2017-05-04 15:25:00,49.75,49.88,49.6,49.67,50933.0,35.6,35.6931,35.4927,35.5428,50933.0
2017-05-04 15:30:00,49.68,49.8,49.49,49.5,81675.0,35.55,35.6358,35.414,35.4212,81675.0
2017-05-04 15:35:00,49.5,49.58,49.4,49.43,104477.0,35.4212,35.4784,35.3496,35.3711,104477.0
2017-05-04 15:40:00,49.43,49.44,49.12,49.21,174430.0,35.3711,35.3782,35.1492,35.2136,174430.0
2017-05-04 15:45:00,49.21,49.25,48.99,49.0,116246.0,35.2136,35.2423,35.0562,35.0634,116246.0
2017-05-04 15:50:00,49.0,49.04,49.0,49.03,178977.0,35.0634,35.092,35.0634,35.0848,178977.0
2017-05-04 15:55:00,49.03,49.04,48.89,48.9,357377.0,35.0848,35.092,34.9846,34.9918,357377.0
2017-05-05 09:30:00,48.81,49.97,48.81,49.94,281626.0,34.9274,35.7575,34.9274,35.736,281626.0
2017-05-05 09:35:00,49.94,50.1,49.3,49.44,324348.0,35.736,35.8505,35.278,35.3782,324348.0
2017-05-05 09:40:00,49.43,49.9,49.37,49.57,92534.0,35.3711,35.7074,35.3281,35.4712,92534.0
2017-05-05 09:45:00,49.47,50.26,49.46,50.08,87511.0,35.3997,35.965,35.3925,35.8362,87511.0
2017-05-05 09:50:00,50.06,50.3,50.05,50.22,41202.0,35.8219,35.9936,35.8147,35.9364,41202.0
2017-05-05 09:55:00,50.21,50.4,50.21,50.26,89445.0,35.9292,36.0652,35.9292,35.965,89445.0
2017-05-05 10:00:00,50.25,50.29,50.17,50.23,133209.0,35.9578,35.9865,35.9006,35.9435,133209.0
2017-05-05 10:05:00,50.23,50.29,50.22,50.29,68798.0,35.9435,35.9865,35.9364,35.9865,68798.0
2017-05-05 10:10:00,50.29,50.47,50.29,50.46,60269.0,35.9865,36.1153,35.9865,36.1081,60269.0
2017-05-05 10:15:00,50.47,50.67,50.45,50.6,57823.0,36.1153,36.2584,36.101,36.2083,57823.0
2017-05-05 10:20:00,50.59,50.63,50.57,50.61,36251.0,36.2011,36.2298,36.1868,36.2154,36251.0
2017-05-05 10:25:00,50.61,50.67,50.58,50.62,47604.0,36.2154,36.2584,36.194,36.2226,47604.0
2017-05-05 10:30:00,50.62,50.86,50.61,50.81,39345.0,36.2226,36.3943,36.2154,36.3586,39345.0
2017-05-05 10:35:00,50.81,50.84,50.8,50.83,53300.0,36.3586,36.38,36.3514,36.3729,53300.0
2017-05-05 10:40:00,50.83,50.91,50.73,50.74,57078.0,36.3729,36.4301,36.3013,36.3085,57078.0
2017-05-05 10:45:00,50.74,50.77,50.46,50.47,50262.0,36.3085,36.3299,36.1081,36.1153,50262.0
2017-05-05 10:50:00,50.47,50.48,50.27,50.37,28206.0,36.1153,36.1224,35.9721,36.0437,28206.0
2017-05-05 10:55:00,50.39,50.41,50.3,50.35,24878.0,36.058,36.0723,35.9936,36.0294,24878.0
2017-05-05 11:00:00,50.33,50.38,50.26,50.26,17410.0,36.0151,36.0509,35.965,35.965,17410.0
2017-05-05 11:05:00,50.25,50.28,50.24,50.26,28499.0,35.9578,35.9793,35.9507,35.965,28499.0
2017-05-05 11:10:00,50.26,50.38,50.24,50.38,47324.0,35.965,36.0509,35.9507,36.0509,47324.0
2017-05-05 11:15:00,50.39,50.46,50.39,50.41,15215.0,36.058,36.1081,36.058,36.0723,15215.0
2017-05-05 11:20:00,50.41,50.43,50.32,50.33,21803.0,36.0723,36.0866,36.0079,36.0151,21803.0
2017-05-05 11:25:00,50.32,50.34,50.21,50.23,29543.0,36.0079,36.0222,35.9292,35.9435,29543.0
2017-05-05 11:30:00,50.24,50.26,50.22,50.25,18769.0,35.9507,35.965,35.9364,35.9578,18769.0
2017-05-05 11:35:00,50.26,50.26,50.17,50.19,22513.0,35.965,35.965,35.9006,35.9149,22513.0
2017-05-05 11:40:00,50.19,50.2,50.18,50.18,26816.0,35.9149,35.9221,35.9077,35.9077,26816.0
2017-05-05 11:45:00,50.18,50.21,50.11,50.2,41385.0,35.9077,35.9292,35.8577,35.9221,41385.0
2017-05-05 11:50:00,50.21,50.21,50.12,50.15,26273.0,35.9292,35.9292,35.8648,35.8863,26273.0
2017-05-05 11:55:00,50.15,50.19,50.14,50.19,28670.0,35.8863,35.9149,35.8791,35.9149,28670.0
2017-05-05 12:00:00,50.19,50.2,50.18,50.19,26013.0,35.9149,35.9221,35.9077,35.9149,26013.0
2017-05-05 12:05:00,50.2,50.2,50.13,50.13,13295.0,35.9221,35.9221,35.872,35.872,13295.0
2017-05-05 12:10:00,50.11,50.12,50.1,50.1,44307.0,35.8577,35.8648,35.8505,35.8505,44307.0
2017-05-05 12:15:00,50.11,50.11,50.05,50.05,23639.0,35.8577,35.8577,35.8147,35.8147,23639.0
2017-05-05 12:20:00,50.05,50.2,50.05,50.18,27493.0,35.8147,35.9221,35.8147,35.9077,27493.0
2017-05-05 12:25:00,50.17,50.18,50.16,50.16,6435.0,35.9006,35.9077,35.8934,35.8934,6435.0
2017-05-05 12:30:00,50.17,50.18,50.12,50.12,15435.0,35.9006,35.9077,35.8648,35.8648,15435.0
2017-05-05 12:35:00,50.13,50.2,50.12,50.16,11653.0,35.872,35.9221,35.8648,35.8934,11653.0
2017-05-05 12:40:00,50.16,50.19,50.16,50.17,17576.0,35.8934,35.9149,35.8934,35.9006,17576.0
2017-05-05 12:45:00,50.18,50.18,50.16,50.17,10016.0,35.9077,35.9077,35.8934,35.9006,10016.0
2017-05-05 12:50:00,50.16,50.18,50.16,50.18,16851.0,35.8934,35.9077,35.8934,35.9077,16851.0
2017-05-05 12:55:00,50.17,50.18,50.17,50.18,63199.0,35.9006,35.9077,35.9006,35.9077,63199.0
2017-05-05 13:00:00,50.18,50.29,50.17,50.29,43877.0,35.9077,35.9865,35.9006,35.9865,43877.0
2017-05-05 13:05:00,50.29,50.29,50.28,50.29,6096.0,35.9865,35.9865,35.9793,35.9865,6096.0
2017-05-05 13:10:00,50.29,50.29,50.24,50.25,19815.0,35.9865,35.9865,35.9507,35.9578,19815.0
2017-05-05 13:15:00,50.25,50.27,50.21,50.27,14442.0,35.9578,35.9721,35.9292,35.9721,14442.0
2017-05-05 13:20:00,50.27,50.3,50.25,50.29,12141.0,35.9721,35.9936,35.9578,35.9865,12141.0
2017-05-05 13:25:00,50.3,50.3,50.28,50.29,7660.0,35.9936,35.9936,35.9793,35.9865,7660.0
2017-05-05 13:30:00,50.29,50.29,50.26,50.28,26863.0,35.9865,35.9865,35.965,35.9793,26863.0
2017-05-05 13:35:00,50.28,50.28,50.19,50.2,18523.0,35.9793,35.9793,35.9149,35.9221,18523.0
2017-05-05 13:40:00,50.2,50.21,50.19,50.21,26313.0,35.9221,35.9292,35.9149,35.9292,26313.0
2017-05-05 13:45:00,50.21,50.22,50.2,50.22,19640.0,35.9292,35.9364,35.9221,35.9364,19640.0
2017-05-05 13:50:00,50.22,50.25,50.21,50.25,10747.0,35.9364,35.9578,35.9292,35.9578,10747.0
2017-05-05 13:55:00,50.25,50.38,50.23,50.38,26304.0,35.9578,36.0509,35.9435,36.0509,26304.0
2017-05-05 14:00:00,50.38,50.38,50.33,50.37,31237.0,36.0509,36.0509,36.0151,36.0437,31237.0
2017-05-05 14:05:00,50.37,50.41,50.37,50.4,20063.0,36.0437,36.0723,36.0437,36.0652,20063.0
2017-05-05 14:10:00,50.41,50.41,50.4,50.41,25084.0,36.0723,36.0723,36.0652,36.0723,25084.0
2017-05-05 14:15:00,50.4,50.43,50.4,50.43,29352.0,36.0652,36.0866,36.0652,36.0866,29352.0
2017-05-05 14:20:00,50.43,50.44,50.42,50.43,18762.0,36.0866,36.0938,36.0795,36.0866,18762.0
2017-05-05 14:25:00,50.43,50.45,50.43,50.45,29139.0,36.0866,36.101,36.0866,36.101,29139.0
2017-05-05 14:30:00,50.45,50.45,50.41,50.41,26664.0,36.101,36.101,36.0723,36.0723,26664.0
2017-05-05 14:35:00,50.42,50.42,50.35,50.36,15543.0,36.0795,36.0795,36.0294,36.0365,15543.0
2017-05-05 14:40:00,50.37,50.37,50.33,50.33,16050.0,36.0437,36.0437,36.0151,36.0151,16050.0
2017-05-05 14:45:00,50.34,50.35,50.31,50.35,14115.0,36.0222,36.0294,36.0008,36.0294,14115.0
2017-05-05 14:50:00,50.34,50.35,50.27,50.29,22356.0,36.0222,36.0294,35.9721,35.9865,22356.0
2017-05-05 14:55:00,50.29,50.29,50.22,50.24,68816.0,35.9865,35.9865,35.9364,35.9507,68816.0
2017-05-05 15:00:00,50.25,50.32,50.24,50.32,20886.0,35.9578,36.0079,35.9507,36.0079,20886.0
2017-05-05 15:05:00,50.32,50.49,50.31,50.43,37650.0,36.0079,36.1296,36.0008,36.0866,37650.0
2017-05-05 15:10:00,50.44,50.44,50.36,50.38,15257.0,36.0938,36.0938,36.0365,36.0509,15257.0
2017-05-05 15:15:00,50.38,50.48,50.33,50.45,38482.0,36.0509,36.1224,36.0151,36.101,38482.0
2017-05-05 15:20:00,50.45,50.45,50.37,50.42,25876.0,36.101,36.101,36.0437,36.0795,25876.0
2017-05-05 15:25:00,50.42,50.44,50.41,50.41,22228.0,36.0795,36.0938,36.0723,36.0723,22228.0
2017-05-05 15:30:00,50.41,50.42,50.35,50.35,35137.0,36.0723,36.0795,36.0294,36.0294,35137.0
2017-05-05 15:35:00,50.36,50.43,50.35,50.43,44561.0,36.0365,36.0866,36.0294,36.0866,44561.0
2017-05-05 15:40:00,50.42,50.42,50.3,50.3,50695.0,36.0795,36.0795,35.9936,35.9936,50695.0
2017-05-05 15:45:00,50.3,50.33,50.29,50.32,77703.0,35.9936,36.0151,35.9865,36.0079,77703.0
2017-05-05 15:50:00,50.33,50.33,50.32,50.32,73328.0,36.0151,36.0151,36.0079,36.0079,73328.0
2017-05-05 15:55:00,50.33,50.47,50.27,50.34,161589.0,36.0151,36.1153,35.9721,36.0222,161589.0
2017-05-08 09:30:00,50.17,50.36,50.03,50.3,49893.0,35.9006,36.0365,35.8004,35.9936,49893.0
2017-05-08 09:35:00,50.29,50.56,50.29,50.37,37281.0,35.9865,36.1797,35.9865,36.0437,37281.0
2017-05-08 09:40:00,50.36,50.76,50.36,50.76,26009.0,36.0365,36.3228,36.0365,36.3228,26009.0
2017-05-08 09:45:00,50.79,50.8,50.39,50.39,23600.0,36.3442,36.3514,36.058,36.058,23600.0
2017-05-08 09:50:00,50.45,50.5,50.33,50.47,15693.0,36.101,36.1367,36.0151,36.1153,15693.0
2017-05-08 09:55:00,50.47,50.58,50.45,50.49,33963.0,36.1153,36.194,36.101,36.1296,33963.0
2017-05-08 10:00:00,50.49,50.55,50.36,50.36,40542.0,36.1296,36.1725,36.0365,36.0365,40542.0
2017-05-08 10:05:00,50.35,50.48,50.3,50.44,27278.0,36.0294,36.1224,35.9936,36.0938,27278.0
2017-05-08 10:10:00,50.45,50.5,50.4,50.41,38968.0,36.101,36.1367,36.0652,36.0723,38968.0
2017-05-08 10:15:00,50.4,50.5,50.4,50.48,39735.0,36.0652,36.1367,36.0652,36.1224,39735.0
2017-05-08 10:20:00,50.48,50.5,50.4,50.44,47641.0,36.1224,36.1367,36.0652,36.0938,47641.0
2017-05-08 10:25:00,50.45,50.54,50.3,50.37,45161.0,36.101,36.1654,35.9936,36.0437,45161.0
2017-05-08 10:30:00,50.37,50.51,50.31,50.45,41272.0,36.0437,36.1439,36.0008,36.101,41272.0
2017-05-08 10:35:00,50.44,50.51,50.44,50.47,28532.0,36.0938,36.1439,36.0938,36.1153,28532.0
2017-05-08 10:40:00,50.46,50.54,50.43,50.52,37235.0,36.1081,36.1654,36.0866,36.151,37235.0
2017-05-08 10:45:00,50.5,50.54,50.38,50.39,22955.0,36.1367,36.1654,36.0509,36.058,22955.0
2017-05-08 10:50:00,50.38,50.39,50.1,50.13,35832.0,36.0509,36.058,35.8505,35.872,35832.0
2017-05-08 10:55:00,50.14,50.21,50.03,50.18,13684.0,35.8791,35.9292,35.8004,35.9077,13684.0
2017-05-08 11:00:00,50.21,50.22,50.05,50.06,15732.0,35.9292,35.9364,35.8147,35.8219,15732.0
2017-05-08 11:05:00,50.08,50.1,50.01,50.03,12272.0,35.8362,35.8505,35.7861,35.8004,12272.0
2017-05-08 11:10:00,50.03,50.04,49.8,49.86,23259.0,35.8004,35.8076,35.6358,35.6788,23259.0
2017-05-08 11:15:00,49.86,49.93,49.75,49.79,13864.0,35.6788,35.7288,35.6,35.6287,13864.0
2017-05-08 11:20:00,49.78,49.85,49.73,49.85,15254.0,35.6215,35.6716,35.5857,35.6716,15254.0
2017-05-08 11:25:00,49.86,49.87,49.73,49.75,16752.0,35.6788,35.6859,35.5857,35.6,16752.0
2017-05-08 11:30:00,49.75,49.92,49.75,49.92,11922.0,35.6,35.7217,35.6,35.7217,11922.0
2017-05-08 11:35:00,49.9,50.07,49.9,50.04,19123.0,35.7074,35.829,35.7074,35.8076,19123.0
2017-05-08 11:40:00,50.03,50.04,49.96,50.03,16117.0,35.8004,35.8076,35.7503,35.8004,16117.0
2017-05-08 11:45:00,50.03,50.03,49.94,49.98,10012.0,35.8004,35.8004,35.736,35.7646,10012.0
2017-05-08 11:50:00,49.98,50.0,49.93,49.96,10886.0,35.7646,35.7789,35.7288,35.7503,10886.0
2017-05-08 11:55:00,49.95,49.99,49.93,49.99,12350.0,35.7432,35.7718,35.7288,35.7718,12350.0
2017-05-08 12:00:00,49.97,50.03,49.96,49.98,8942.0,35.7575,35.8004,35.7503,35.7646,8942.0
2017-05-08 12:05:00,49.96,49.99,49.93,49.99,7129.0,35.7503,35.7718,35.7288,35.7718,7129.0
2017-05-08 12:10:00,49.98,49.99,49.92,49.93,4755.0,35.7646,35.7718,35.7217,35.7288,4755.0
2017-05-08 12:15:00,49.92,49.99,49.92,49.96,7988.0,35.7217,35.7718,35.7217,35.7503,7988.0
2017-05-08 12:20:00,49.97,50.03,49.95,50.03,9826.0,35.7575,35.8004,35.7432,35.8004,9826.0
2017-05-08 12:25:00,50.01,50.01,49.97,50.0,6010.0,35.7861,35.7861,35.7575,35.7789,6010.0
2017-05-08 12:30:00,50.01,50.05,49.94,49.95,13410.0,35.7861,35.8147,35.736,35.7432,13410.0
2017-05-08 12:35:00,49.95,50.03,49.95,50.02,9604.0,35.7432,35.8004,35.7432,35.7933,9604.0
2017-05-08 12:40:00,50.02,50.15,50.02,50.15,15890.0,35.7933,35.8863,35.7933,35.8863,15890.0
2017-05-08 12:45:00,50.14,50.15,50.09,50.1,11582.0,35.8791,35.8863,35.8433,35.8505,11582.0
2017-05-08 12:50:00,50.08,50.11,50.05,50.08,8434.0,35.8362,35.8577,35.8147,35.8362,8434.0
2017-05-08 12:55:00,50.08,50.11,50.05,50.09,11405.0,35.8362,35.8577,35.8147,35.8433,11405.0
2017-05-08 13:00:00,50.09,50.09,49.95,50.0,10916.0,35.8433,35.8433,35.7432,35.7789,10916.0
2017-05-08 13:05:00,50.02,50.02,49.98,50.01,8009.0,35.7933,35.7933,35.7646,35.7861,8009.0
2017-05-08 13:10:00,50.01,50.04,49.96,49.98,8933.0,35.7861,35.8076,35.7503,35.7646,8933.0
2017-05-08 13:15:00,49.98,50.01,49.96,49.99,9133.0,35.7646,35.7861,35.7503,35.7718,9133.0
2017-05-08 13:20:00,49.99,50.04,49.98,50.03,11905.0,35.7718,35.8076,35.7646,35.8004,11905.0
2017-05-08 13:25:00,50.04,50.1,50.04,50.05,11418.0,35.8076,35.8505,35.8076,35.8147,11418.0
2017-05-08 13:30:00,50.05,50.07,50.02,50.02,9027.0,35.8147,35.829,35.7933,35.7933,9027.0
2017-05-08 13:35:00,50.02,50.07,50.0,50.07,13220.0,35.7933,35.829,35.7789,35.829,13220.0
2017-05-08 13:40:00,50.07,50.12,50.07,50.1,29843.0,35.829,35.8648,35.829,35.8505,29843.0
2017-05-08 13:45:00,50.1,50.22,50.1,50.21,13798.0,35.8505,35.9364,35.8505,35.9292,13798.0
2017-05-08 13:50:00,50.2,50.3,50.2,50.26,10683.0,35.9221,35.9936,35.9221,35.965,10683.0
2017-05-08 13:55:00,50.28,50.29,50.2,50.22,9220.0,35.9793,35.9865,35.9221,35.9364,9220.0
2017-05-08 14:00:00,50.22,50.31,50.21,50.31,23322.0,35.9364,36.0008,35.9292,36.0008,23322.0
2017-05-08 14:05:00,50.31,50.33,50.3,50.32,23932.0,36.0008,36.0151,35.9936,36.0079,23932.0
2017-05-08 14:10:00,50.31,50.4,50.3,50.3,47974.0,36.0008,36.0652,35.9936,35.9936,47974.0
2017-05-08 14:15:00,50.3,50.36,50.24,50.32,26624.0,35.9936,36.0365,35.9507,36.0079,26624.0
2017-05-08 14:20:00,50.32,50.39,50.28,50.39,9274.0,36.0079,36.058,35.9793,36.058,9274.0
2017-05-08 14:25:00,50.39,50.46,50.39,50.42,8201.0,36.058,36.1081,36.058,36.0795,8201.0
2017-05-08 14:30:00,50.42,50.42,50.35,50.38,19746.0,36.0795,36.0795,36.0294,36.0509,19746.0
2017-05-08 14:35:00,50.38,50.46,50.38,50.44,9611.0,36.0509,36.1081,36.0509,36.0938,9611.0
2017-05-08 14:40:00,50.42,50.43,50.36,50.4,8767.0,36.0795,36.0866,36.0365,36.0652,8767.0
2017-05-08 14:45:00,50.4,50.53,50.4,50.49,15084.0,36.0652,36.1582,36.0652,36.1296,15084.0
2017-05-08 14:50:00,50.49,50.57,50.49,50.56,14743.0,36.1296,36.1868,36.1296,36.1797,14743.0
2017-05-08 14:55:00,50.55,50.59,50.55,50.55,14958.0,36.1725,36.2011,36.1725,36.1725,14958.0
2017-05-08 15:00:00,50.55,50.55,50.4,50.45,17139.0,36.1725,36.1725,36.0652,36.101,17139.0
2017-05-08 15:05:00,50.45,50.5,50.34,50.34,16740.0,36.101,36.1367,36.0222,36.0222,16740.0
2017-05-08 15:10:00,50.34,50.37,50.32,50.34,12675.0,36.0222,36.0437,36.0079,36.0222,12675.0
2017-05-08 15:15:00,50.33,50.45,50.32,50.45,16258.0,36.0151,36.101,36.0079,36.101,16258.0
2017-05-08 15:20:00,50.45,50.5,50.44,50.5,13354.0,36.101,36.1367,36.0938,36.1367,13354.0
2017-05-08 15:25:00,50.5,50.55,50.47,50.52,23362.0,36.1367,36.1725,36.1153,36.151,23362.0
2017-05-08 15:30:00,50.52,50.54,50.41,50.42,24470.0,36.151,36.1654,36.0723,36.0795,24470.0
2017-05-08 15:35:00,50.42,50.5,50.42,50.47,31242.0,36.0795,36.1367,36.0795,36.1153,31242.0
2017-05-08 15:40:00,50.47,50.47,50.4,50.44,32846.0,36.1153,36.1153,36.0652,36.0938,32846.0
2017-05-08 15:45:00,50.43,50.44,50.28,50.31,45722.0,36.0866,36.0938,35.9793,36.0008,45722.0
2017-05-08 15:50:00,50.31,50.34,50.28,50.3,54702.0,36.0008,36.0222,35.9793,35.9936,54702.0
2017-05-08 15:55:00,50.3,50.37,50.29,50.34,87821.0,35.9936,36.0437,35.9865,36.0222,87821.0
2017-05-09 09:30:00,50.27,50.52,50.12,50.12,16511.0,35.9721,36.151,35.8648,35.8648,16511.0
2017-05-09 09:35:00,50.24,50.24,49.65,49.65,38495.0,35.9507,35.9507,35.5285,35.5285,38495.0
2017-05-09 09:40:00,49.65,49.65,49.41,49.41,9618.0,35.5285,35.5285,35.3567,35.3567,9618.0
2017-05-09 09:45:00,49.43,49.44,49.19,49.22,15880.0,35.3711,35.3782,35.1993,35.2208,15880.0
2017-05-09 09:50:00,49.19,49.2,49.0,49.0,14360.0,35.1993,35.2065,35.0634,35.0634,14360.0
2017-05-09 09:55:00,49.04,49.25,49.01,49.22,13900.0,35.092,35.2423,35.0705,35.2208,13900.0
2017-05-09 10:00:00,49.24,49.34,49.15,49.17,27531.0,35.2351,35.3067,35.1707,35.185,27531.0
2017-05-09 10:05:00,49.16,49.27,49.12,49.25,25865.0,35.1779,35.2566,35.1492,35.2423,25865.0
2017-05-09 10:10:00,49.23,49.48,49.19,49.48,22199.0,35.2279,35.4068,35.1993,35.4068,22199.0
2017-05-09 10:15:00,49.43,49.46,49.29,49.33,15653.0,35.3711,35.3925,35.2709,35.2995,15653.0
2017-05-09 10:20:00,49.34,49.38,49.31,49.33,15547.0,35.3067,35.3353,35.2852,35.2995,15547.0
2017-05-09 10:25:00,49.33,49.44,49.32,49.37,12381.0,35.2995,35.3782,35.2923,35.3281,12381.0
2017-05-09 10:30:00,49.34,49.4,49.21,49.26,20465.0,35.3067,35.3496,35.2136,35.2494,20465.0
2017-05-09 10:35:00,49.26,49.4,49.23,49.39,22927.0,35.2494,35.3496,35.2279,35.3424,22927.0
2017-05-09 10:40:00,49.39,49.52,49.39,49.49,16742.0,35.3424,35.4355,35.3424,35.414,16742.0
2017-05-09 10:45:00,49.48,49.63,49.48,49.59,10528.0,35.4068,35.5142,35.4068,35.4856,10528.0
2017-05-09 10:50:00,49.59,49.6,49.49,49.52,11799.0,35.4856,35.4927,35.414,35.4355,11799.0
2017-05-09 10:55:00,49.52,49.67,49.51,49.6,11273.0,35.4355,35.5428,35.4283,35.4927,11273.0
2017-05-09 11:00:00,49.6,49.65,49.54,49.62,13565.0,35.4927,35.5285,35.4498,35.507,13565.0
2017-05-09 11:05:00,49.6,49.6,49.47,49.49,29321.0,35.4927,35.4927,35.3997,35.414,29321.0
2017-05-09 11:10:00,49.5,49.5,49.27,49.36,20886.0,35.4212,35.4212,35.2566,35.321,20886.0
2017-05-09 11:15:00,49.36,49.42,49.29,49.32,11912.0,35.321,35.3639,35.2709,35.2923,11912.0
2017-05-09 11:20:00,49.31,49.35,49.19,49.19,23685.0,35.2852,35.3138,35.1993,35.1993,23685.0
2017-05-09 11:25:00,49.19,49.27,49.13,49.2,30033.0,35.1993,35.2566,35.1564,35.2065,30033.0
2017-05-09 11:30:00,49.21,49.26,49.14,49.14,13564.0,35.2136,35.2494,35.1635,35.1635,13564.0
2017-05-09 11:35:00,49.13,49.17,49.07,49.16,22676.0,35.1564,35.185,35.1135,35.1779,22676.0
2017-05-09 11:40:00,49.15,49.15,49.08,49.11,12155.0,35.1707,35.1707,35.1206,35.1421,12155.0
2017-05-09 11:45:00,49.1,49.2,49.1,49.14,17257.0,35.1349,35.2065,35.1349,35.1635,17257.0
2017-05-09 11:50:00,49.13,49.22,49.12,49.21,16449.0,35.1564,35.2208,35.1492,35.2136,16449.0
2017-05-09 11:55:00,49.24,49.33,49.22,49.25,6918.0,35.2351,35.2995,35.2208,35.2423,6918.0
2017-05-09 12:00:00,49.25,49.31,49.22,49.28,10251.0,35.2423,35.2852,35.2208,35.2637,10251.0
2017-05-09 12:05:00,49.29,49.29,49.14,49.18,9054.0,35.2709,35.2709,35.1635,35.1922,9054.0
2017-05-09 12:10:00,49.19,49.19,49.05,49.06,13834.0,35.1993,35.1993,35.0991,35.1063,13834.0
2017-05-09 12:15:00,49.07,49.07,48.93,48.93,34536.0,35.1135,35.1135,35.0133,35.0133,34536.0
2017-05-09 12:20:00,48.93,49.05,48.92,49.05,19611.0,35.0133,35.0991,35.0061,35.0991,19611.0
2017-05-09 12:25:00,49.05,49.05,48.94,48.94,10806.0,35.0991,35.0991,35.0204,35.0204,10806.0
2017-05-09 12:30:00,48.95,48.96,48.83,48.85,44502.0,35.0276,35.0347,34.9417,34.956,44502.0
2017-05-09 12:35:00,48.84,49.06,48.84,49.05,15161.0,34.9489,35.1063,34.9489,35.0991,15161.0
2017-05-09 12:40:00,49.04,49.11,49.02,49.07,8221.0,35.092,35.1421,35.0777,35.1135,8221.0
2017-05-09 12:45:00,49.06,49.11,49.02,49.02,7911.0,35.1063,35.1421,35.0777,35.0777,7911.0
2017-05-09 12:50:00,49.01,49.06,48.96,48.97,15106.0,35.0705,35.1063,35.0347,35.0419,15106.0
2017-05-09 12:55:00,48.96,49.05,48.93,48.96,12950.0,35.0347,35.0991,35.0133,35.0347,12950.0
2017-05-09 13:00:00,48.96,48.98,48.87,48.93,23476.0,35.0347,35.0491,34.9703,35.0133,23476.0
2017-05-09 13:05:00,48.93,48.95,48.82,48.84,15312.0,35.0133,35.0276,34.9346,34.9489,15312.0
2017-05-09 13:10:00,48.83,48.9,48.83,48.87,23716.0,34.9417,34.9918,34.9417,34.9703,23716.0
2017-05-09 13:15:00,48.87,48.96,48.86,48.95,18621.0,34.9703,35.0347,34.9632,35.0276,18621.0
2017-05-09 13:20:00,48.93,48.93,48.78,48.8,17262.0,35.0133,35.0133,34.9059,34.9202,17262.0
2017-05-09 13:25:00,48.8,48.8,48.65,48.77,42902.0,34.9202,34.9202,34.8129,34.8988,42902.0
2017-05-09 13:30:00,48.78,48.93,48.78,48.93,6286.0,34.9059,35.0133,34.9059,35.0133,6286.0
2017-05-09 13:35:00,48.93,48.93,48.86,48.89,14618.0,35.0133,35.0133,34.9632,34.9846,14618.0
2017-05-09 13:40:00,48.89,49.05,48.88,49.01,16120.0,34.9846,35.0991,34.9775,35.0705,16120.0
2017-05-09 13:45:00,49.01,49.02,48.97,49.0,15068.0,35.0705,35.0777,35.0419,35.0634,15068.0
2017-05-09 13:50:00,49.0,49.04,48.94,49.04,9588.0,35.0634,35.092,35.0204,35.092,9588.0
2017-05-09 13:55:00,49.05,49.15,49.03,49.14,16089.0,35.0991,35.1707,35.0848,35.1635,16089.0
2017-05-09 14:00:00,49.15,49.15,48.99,49.05,25734.0,35.1707,35.1707,35.0562,35.0991,25734.0
2017-05-09 14:05:00,49.05,49.1,48.97,49.07,11844.0,35.0991,35.1349,35.0419,35.1135,11844.0
2017-05-09 14:10:00,49.08,49.12,49.05,49.07,6240.0,35.1206,35.1492,35.0991,35.1135,6240.0
2017-05-09 14:15:00,49.08,49.11,49.01,49.06,10401.0,35.1206,35.1421,35.0705,35.1063,10401.0
2017-05-09 14:20:00,49.07,49.19,48.92,48.92,59243.0,35.1135,35.1993,35.0061,35.0061,59243.0
2017-05-09 14:25:00,48.92,49.05,48.92,48.99,17009.0,35.0061,35.0991,35.0061,35.0562,17009.0
2017-05-09 14:30:00,48.98,49.05,48.98,49.05,13981.0,35.0491,35.0991,35.0491,35.0991,13981.0
2017-05-09 14:35:00,49.04,49.13,49.01,49.12,17650.0,35.092,35.1564,35.0705,35.1492,17650.0
2017-05-09 14:40:00,49.12,49.13,49.08,49.1,11454.0,35.1492,35.1564,35.1206,35.1349,11454.0
2017-05-09 14:45:00,49.11,49.17,49.11,49.12,9061.0,35.1421,35.185,35.1421,35.1492,9061.0
2017-05-09 14:50:00,49.14,49.22,49.13,49.22,8884.0,35.1635,35.2208,35.1564,35.2208,8884.0
2017-05-09 14:55:00,49.2,49.28,49.2,49.26,21837.0,35.2065,35.2637,35.2065,35.2494,21837.0
2017-05-09 15:00:00,49.27,49.29,49.24,49.28,10430.0,35.2566,35.2709,35.2351,35.2637,10430.0
2017-05-09 15:05:00,49.29,49.41,49.29,49.36,18691.0,35.2709,35.3567,35.2709,35.321,18691.0
2017-05-09 15:10:00,49.36,49.38,49.35,49.38,8541.0,35.321,35.3353,35.3138,35.3353,8541.0
2017-05-09 15:15:00,49.37,49.38,49.3,49.36,20471.0,35.3281,35.3353,35.278,35.321,20471.0
2017-05-09 15:20:00,49.37,49.37,49.29,49.29,14528.0,35.3281,35.3281,35.2709,35.2709,14528.0
2017-05-09 15:25:00,49.29,49.36,49.27,49.34,28506.0,35.2709,35.321,35.2566,35.3067,28506.0
2017-05-09 15:30:00,49.35,49.36,49.23,49.27,43671.0,35.3138,35.321,35.2279,35.2566,43671.0
2017-05-09 15:35:00,49.26,49.31,49.18,49.2,37294.0,35.2494,35.2852,35.1922,35.2065,37294.0
2017-05-09 15:40:00,49.2,49.23,49.19,49.2,36265.0,35.2065,35.2279,35.1993,35.2065,36265.0
2017-05-09 15:45:00,49.21,49.24,49.19,49.22,40118.0,35.2136,35.2351,35.1993,35.2208,40118.0
2017-05-09 15:50:00,49.21,49.28,49.2,49.26,50843.0,35.2136,35.2637,35.2065,35.2494,50843.0
2017-05-09 15:55:00,49.27,49.33,49.24,49.25,77998.0,35.2566,35.2995,35.2351,35.2423,77998.0
2017-05-10 09:30:00,49.67,50.0,49.67,49.81,29106.0,35.5428,35.7789,35.5428,35.643,29106.0
2017-05-10 09:35:00,49.68,49.99,49.56,49.73,11741.0,35.55,35.7718,35.4641,35.5857,11741.0
2017-05-10 09:40:00,49.75,49.79,49.6,49.69,12659.0,35.6,35.6287,35.4927,35.5571,12659.0
2017-05-10 09:45:00,49.74,49.75,49.59,49.62,12956.0,35.5929,35.6,35.4856,35.507,12956.0
2017-05-10 09:50:00,49.6,49.61,49.5,49.6,9275.0,35.4927,35.4999,35.4212,35.4927,9275.0
2017-05-10 09:55:00,49.65,49.75,49.62,49.64,13525.0,35.5285,35.6,35.507,35.5213,13525.0
2017-05-10 10:00:00,49.64,49.85,49.64,49.69,16703.0,35.5213,35.6716,35.5213,35.5571,16703.0
2017-05-10 10:05:00,49.7,49.77,49.64,49.64,20349.0,35.5643,35.6144,35.5213,35.5213,20349.0
2017-05-10 10:10:00,49.64,49.65,49.46,49.47,14837.0,35.5213,35.5285,35.3925,35.3997,14837.0
2017-05-10 10:15:00,49.47,49.8,49.45,49.79,16047.0,35.3997,35.6358,35.3854,35.6287,16047.0
2017-05-10 10:20:00,49.75,49.75,49.64,49.71,6814.0,35.6,35.6,35.5213,35.5714,6814.0
2017-05-10 10:25:00,49.69,49.82,49.69,49.75,7296.0,35.5571,35.6501,35.5571,35.6,7296.0
2017-05-10 10:30:00,49.77,50.25,49.76,50.1,53210.0,35.6144,35.9578,35.6072,35.8505,53210.0
2017-05-10 10:35:00,50.1,50.43,50.05,50.4,22514.0,35.8505,36.0866,35.8147,36.0652,22514.0
2017-05-10 10:40:00,50.37,50.4,50.28,50.36,25344.0,36.0437,36.0652,35.9793,36.0365,25344.0
2017-05-10 10:45:00,50.35,50.48,50.34,50.48,22175.0,36.0294,36.1224,36.0222,36.1224,22175.0
2017-05-10 10:50:00,50.46,50.6,50.43,50.48,26805.0,36.1081,36.2083,36.0866,36.1224,26805.0
2017-05-10 10:55:00,50.45,50.54,50.41,50.47,25819.0,36.101,36.1654,36.0723,36.1153,25819.0
2017-05-10 11:00:00,50.46,50.49,50.27,50.3,43295.0,36.1081,36.1296,35.9721,35.9936,43295.0
2017-05-10 11:05:00,50.3,50.33,50.25,50.29,38277.0,35.9936,36.0151,35.9578,35.9865,38277.0
2017-05-10 11:10:00,50.3,50.38,50.27,50.38,26095.0,35.9936,36.0509,35.9721,36.0509,26095.0
2017-05-10 11:15:00,50.38,50.48,50.32,50.45,32015.0,36.0509,36.1224,36.0079,36.101,32015.0
2017-05-10 11:20:00,50.46,50.58,50.45,50.45,15901.0,36.1081,36.194,36.101,36.101,15901.0
2017-05-10 11:25:00,50.48,50.67,50.48,50.63,32643.0,36.1224,36.2584,36.1224,36.2298,32643.0
2017-05-10 11:30:00,50.62,50.7,50.61,50.69,36842.0,36.2226,36.2798,36.2154,36.2727,36842.0
2017-05-10 11:35:00,50.69,50.88,50.69,50.85,25932.0,36.2727,36.4086,36.2727,36.3872,25932.0
2017-05-10 11:40:00,50.85,50.98,50.81,50.94,25287.0,36.3872,36.4802,36.3586,36.4516,25287.0
2017-05-10 11:45:00,50.94,51.02,50.83,50.87,21545.0,36.4516,36.5088,36.3729,36.4015,21545.0
2017-05-10 11:50:00,50.89,50.93,50.83,50.86,17237.0,36.4158,36.4444,36.3729,36.3943,17237.0
2017-05-10 11:55:00,50.83,50.87,50.83,50.85,20766.0,36.3729,36.4015,36.3729,36.3872,20766.0
2017-05-10 12:00:00,50.86,50.9,50.78,50.78,23515.0,36.3943,36.423,36.3371,36.3371,23515.0
2017-05-10 12:05:00,50.78,50.83,50.61,50.62,27778.0,36.3371,36.3729,36.2154,36.2226,27778.0
2017-05-10 12:10:00,50.62,50.82,50.62,50.79,19978.0,36.2226,36.3657,36.2226,36.3442,19978.0
2017-05-10 12:15:00,50.8,50.81,50.7,50.8,21585.0,36.3514,36.3586,36.2798,36.3514,21585.0
2017-05-10 12:20:00,50.8,50.94,50.77,50.91,38890.0,36.3514,36.4516,36.3299,36.4301,38890.0
2017-05-10 12:25:00,50.91,50.99,50.91,50.99,21399.0,36.4301,36.4874,36.4301,36.4874,21399.0
2017-05-10 12:30:00,50.98,51.09,50.98,51.04,19670.0,36.4802,36.5589,36.4802,36.5231,19670.0
2017-05-10 12:35:00,51.03,51.08,51.0,51.04,12954.0,36.516,36.5518,36.4945,36.5231,12954.0
2017-05-10 12:40:00,51.06,51.07,51.0,51.02,4844.0,36.5375,36.5446,36.4945,36.5088,4844.0
2017-05-10 12:45:00,51.01,51.05,51.0,51.05,10892.0,36.5017,36.5303,36.4945,36.5303,10892.0
2017-05-10 12:50:00,51.07,51.13,51.04,51.08,9251.0,36.5446,36.5875,36.5231,36.5518,9251.0
2017-05-10 12:55:00,51.07,51.15,51.07,51.12,9901.0,36.5446,36.6019,36.5446,36.5804,9901.0
2017-05-10 13:00:00,51.11,51.2,51.11,51.19,19281.0,36.5732,36.6376,36.5732,36.6305,19281.0
2017-05-10 13:05:00,51.19,51.19,51.06,51.1,15182.0,36.6305,36.6305,36.5375,36.5661,15182.0
2017-05-10 13:10:00,51.1,51.14,51.07,51.14,9519.0,36.5661,36.5947,36.5446,36.5947,9519.0
2017-05-10 13:15:00,51.13,51.28,51.13,51.27,19371.0,36.5875,36.6949,36.5875,36.6877,19371.0
2017-05-10 13:20:00,51.27,51.28,51.16,51.22,9847.0,36.6877,36.6949,36.609,36.6519,9847.0
2017-05-10 13:25:00,51.22,51.25,51.15,51.19,8572.0,36.6519,36.6734,36.6019,36.6305,8572.0
2017-05-10 13:30:00,51.18,51.24,51.18,51.2,14380.0,36.6233,36.6663,36.6233,36.6376,14380.0
2017-05-10 13:35:00,51.2,51.22,51.12,51.2,41590.0,36.6376,36.6519,36.5804,36.6376,41590.0
2017-05-10 13:40:00,51.19,51.19,51.1,51.13,14197.0,36.6305,36.6305,36.5661,36.5875,14197.0
2017-05-10 13:45:00,51.13,51.18,51.12,51.14,13357.0,36.5875,36.6233,36.5804,36.5947,13357.0
2017-05-10 13:50:00,51.14,51.14,51.01,51.09,20804.0,36.5947,36.5947,36.5017,36.5589,20804.0
2017-05-10 13:55:00,51.1,51.13,51.09,51.1,10976.0,36.5661,36.5875,36.5589,36.5661,10976.0
2017-05-10 14:00:00,51.09,51.1,50.95,50.95,25703.0,36.5589,36.5661,36.4587,36.4587,25703.0
2017-05-10 14:05:00,50.92,51.05,50.92,51.03,7800.0,36.4373,36.5303,36.4373,36.516,7800.0
2017-05-10 14:10:00,51.03,51.06,50.93,51.05,25544.0,36.516,36.5375,36.4444,36.5303,25544.0
2017-05-10 14:15:00,51.05,51.09,50.97,51.0,18852.0,36.5303,36.5589,36.4731,36.4945,18852.0
2017-05-10 14:20:00,51.0,51.01,50.88,50.88,25574.0,36.4945,36.5017,36.4086,36.4086,25574.0
2017-05-10 14:25:00,50.91,50.98,50.87,50.89,10469.0,36.4301,36.4802,36.4015,36.4158,10469.0
2017-05-10 14:30:00,50.88,50.97,50.86,50.97,13978.0,36.4086,36.4731,36.3943,36.4731,13978.0
2017-05-10 14:35:00,50.97,50.97,50.91,50.94,12576.0,36.4731,36.4731,36.4301,36.4516,12576.0
2017-05-10 14:40:00,50.95,50.99,50.9,50.93,17393.0,36.4587,36.4874,36.423,36.4444,17393.0
2017-05-10 14:45:00,50.92,50.94,50.9,50.91,14491.0,36.4373,36.4516,36.423,36.4301,14491.0
2017-05-10 14:50:00,50.9,50.95,50.85,50.91,19301.0,36.423,36.4587,36.3872,36.4301,19301.0
2017-05-10 14:55:00,50.9,50.95,50.89,50.95,17963.0,36.423,36.4587,36.4158,36.4587,17963.0
2017-05-10 15:00:00,50.95,50.95,50.78,50.81,22434.0,36.4587,36.4587,36.3371,36.3586,22434.0
2017-05-10 15:05:00,50.81,50.91,50.81,50.89,21145.0,36.3586,36.4301,36.3586,36.4158,21145.0
2017-05-10 15:10:00,50.89,50.97,50.84,50.96,23106.0,36.4158,36.4731,36.38,36.4659,23106.0
2017-05-10 15:15:00,50.98,51.01,50.89,50.96,24186.0,36.4802,36.5017,36.4158,36.4659,24186.0
2017-05-10 15:20:00,50.95,50.99,50.91,50.93,21816.0,36.4587,36.4874,36.4301,36.4444,21816.0
2017-05-10 15:25:00,50.93,50.93,50.84,50.84,27922.0,36.4444,36.4444,36.38,36.38,27922.0
2017-05-10 15:30:00,50.85,50.86,50.74,50.79,26524.0,36.3872,36.3943,36.3085,36.3442,26524.0
2017-05-10 15:35:00,50.79,50.82,50.73,50.81,26553.0,36.3442,36.3657,36.3013,36.3586,26553.0
2017-05-10 15:40:00,50.81,50.86,50.77,50.85,33345.0,36.3586,36.3943,36.3299,36.3872,33345.0
2017-05-10 15:45:00,50.86,50.87,50.77,50.79,46158.0,36.3943,36.4015,36.3299,36.3442,46158.0
2017-05-10 15:50:00,50.8,50.83,50.78,50.82,57164.0,36.3514,36.3729,36.3371,36.3657,57164.0
2017-05-10 15:55:00,50.82,50.89,50.8,50.84,87097.0,36.3657,36.4158,36.3514,36.38,87097.0
2017-05-11 09:30:00,51.56,51.56,51.1,51.25,20403.0,36.8952,36.8952,36.5661,36.6734,20403.0
2017-05-11 09:35:00,51.21,51.21,50.76,50.97,21685.0,36.6448,36.6448,36.3228,36.4731,21685.0
2017-05-11 09:40:00,51.0,51.18,50.91,51.11,25553.0,36.4945,36.6233,36.4301,36.5732,25553.0
2017-05-11 09:45:00,51.05,51.08,50.94,51.01,10255.0,36.5303,36.5518,36.4516,36.5017,10255.0
2017-05-11 09:50:00,51.0,51.06,50.88,50.94,14805.0,36.4945,36.5375,36.4086,36.4516,14805.0
2017-05-11 09:55:00,50.94,51.03,50.87,51.02,9107.0,36.4516,36.516,36.4015,36.5088,9107.0
2017-05-11 10:00:00,50.95,51.03,50.8,51.0,25782.0,36.4587,36.516,36.3514,36.4945,25782.0
2017-05-11 10:05:00,50.99,51.03,50.92,51.02,26159.0,36.4874,36.516,36.4373,36.5088,26159.0
2017-05-11 10:10:00,51.03,51.1,50.97,51.0,9121.0,36.516,36.5661,36.4731,36.4945,9121.0
2017-05-11 10:15:00,51.02,51.08,50.99,51.07,7801.0,36.5088,36.5518,36.4874,36.5446,7801.0
2017-05-11 10:20:00,51.05,51.06,50.97,51.02,19531.0,36.5303,36.5375,36.4731,36.5088,19531.0
2017-05-11 10:25:00,51.03,51.23,51.0,51.23,12454.0,36.516,36.6591,36.4945,36.6591,12454.0
2017-05-11 10:30:00,51.24,51.37,51.22,51.35,10513.0,36.6663,36.7593,36.6519,36.745,10513.0
2017-05-11 10:35:00,51.32,51.32,51.06,51.09,16562.0,36.7235,36.7235,36.5375,36.5589,16562.0
2017-05-11 10:40:00,51.09,51.14,51.02,51.03,12750.0,36.5589,36.5947,36.5088,36.516,12750.0
2017-05-11 10:45:00,51.06,51.13,51.04,51.05,6900.0,36.5375,36.5875,36.5231,36.5303,6900.0
2017-05-11 10:50:00,51.05,51.05,50.99,51.01,10146.0,36.5303,36.5303,36.4874,36.5017,10146.0
2017-05-11 10:55:00,51.02,51.15,51.01,51.15,8179.0,36.5088,36.6019,36.5017,36.6019,8179.0
2017-05-11 11:00:00,51.15,51.25,51.09,51.23,13361.0,36.6019,36.6734,36.5589,36.6591,13361.0
2017-05-11 11:05:00,51.23,51.28,51.19,51.28,9784.0,36.6591,36.6949,36.6305,36.6949,9784.0
2017-05-11 11:10:00,51.27,51.29,51.2,51.21,6939.0,36.6877,36.702,36.6376,36.6448,6939.0
2017-05-11 11:15:00,51.22,51.27,51.1,51.1,11209.0,36.6519,36.6877,36.5661,36.5661,11209.0
2017-05-11 11:20:00,51.09,51.18,51.09,51.17,8134.0,36.5589,36.6233,36.5589,36.6162,8134.0
2017-05-11 11:25:00,51.15,51.24,51.12,51.19,11899.0,36.6019,36.6663,36.5804,36.6305,11899.0
2017-05-11 11:30:00,51.2,51.27,51.2,51.21,6304.0,36.6376,36.6877,36.6376,36.6448,6304.0
2017-05-11 11:35:00,51.19,51.25,51.19,51.23,4033.0,36.6305,36.6734,36.6305,36.6591,4033.0
2017-05-11 11:40:00,51.22,51.26,51.17,51.26,7062.0,36.6519,36.6806,36.6162,36.6806,7062.0
2017-05-11 11:45:00,51.27,51.37,51.27,51.37,3976.0,36.6877,36.7593,36.6877,36.7593,3976.0
2017-05-11 11:50:00,51.38,51.38,51.29,51.29,8462.0,36.7664,36.7664,36.702,36.702,8462.0
2017-05-11 11:55:00,51.27,51.37,51.27,51.28,9575.0,36.6877,36.7593,36.6877,36.6949,9575.0
2017-05-11 12:00:00,51.28,51.29,51.23,51.26,7693.0,36.6949,36.702,36.6591,36.6806,7693.0
2017-05-11 12:05:00,51.27,51.29,51.23,51.28,5292.0,36.6877,36.702,36.6591,36.6949,5292.0
2017-05-11 12:10:00,51.29,51.31,51.27,51.27,4424.0,36.702,36.7163,36.6877,36.6877,4424.0
2017-05-11 12:15:00,51.26,51.34,51.26,51.3,8778.0,36.6806,36.7378,36.6806,36.7092,8778.0
2017-05-11 12:20:00,51.31,51.33,51.28,51.28,5244.0,36.7163,36.7307,36.6949,36.6949,5244.0
2017-05-11 12:25:00,51.31,51.35,51.26,51.26,4274.0,36.7163,36.745,36.6806,36.6806,4274.0
2017-05-11 12:30:00,51.27,51.3,51.23,51.3,17629.0,36.6877,36.7092,36.6591,36.7092,17629.0
2017-05-11 12:35:00,51.29,51.3,51.22,51.24,8959.0,36.702,36.7092,36.6519,36.6663,8959.0
2017-05-11 12:40:00,51.24,51.27,51.21,51.27,3359.0,36.6663,36.6877,36.6448,36.6877,3359.0
2017-05-11 12:45:00,51.3,51.3,51.2,51.26,11800.0,36.7092,36.7092,36.6376,36.6806,11800.0
2017-05-11 12:50:00,51.25,51.26,51.2,51.22,13690.0,36.6734,36.6806,36.6376,36.6519,13690.0
2017-05-11 12:55:00,51.21,51.24,51.15,51.15,5097.0,36.6448,36.6663,36.6019,36.6019,5097.0
2017-05-11 13:00:00,51.14,51.15,51.1,51.11,5467.0,36.5947,36.6019,36.5661,36.5732,5467.0
2017-05-11 13:05:00,51.12,51.17,51.12,51.17,10309.0,36.5804,36.6162,36.5804,36.6162,10309.0
2017-05-11 13:10:00,51.16,51.2,51.15,51.2,6667.0,36.609,36.6376,36.6019,36.6376,6667.0
2017-05-11 13:15:00,51.21,51.22,51.18,51.21,7055.0,36.6448,36.6519,36.6233,36.6448,7055.0
2017-05-11 13:20:00,51.22,51.23,51.2,51.22,7907.0,36.6519,36.6591,36.6376,36.6519,7907.0
2017-05-11 13:25:00,51.22,51.23,51.18,51.21,7046.0,36.6519,36.6591,36.6233,36.6448,7046.0
2017-05-11 13:30:00,51.18,51.19,51.14,51.18,12367.0,36.6233,36.6305,36.5947,36.6233,12367.0
2017-05-11 13:35:00,51.18,51.19,51.14,51.16,12957.0,36.6233,36.6305,36.5947,36.609,12957.0
2017-05-11 13:40:00,51.16,51.18,51.12,51.18,16855.0,36.609,36.6233,36.5804,36.6233,16855.0
2017-05-11 13:45:00,51.17,51.2,51.16,51.19,8293.0,36.6162,36.6376,36.609,36.6305,8293.0
2017-05-11 13:50:00,51.18,51.2,51.15,51.15,3192.0,36.6233,36.6376,36.6019,36.6019,3192.0
2017-05-11 13:55:00,51.16,51.19,51.16,51.19,6807.0,36.609,36.6305,36.609,36.6305,6807.0
2017-05-11 14:00:00,51.2,51.2,51.14,51.16,8779.0,36.6376,36.6376,36.5947,36.609,8779.0
2017-05-11 14:05:00,51.16,51.16,51.12,51.13,8020.0,36.609,36.609,36.5804,36.5875,8020.0
2017-05-11 14:10:00,51.15,51.2,51.12,51.2,15086.0,36.6019,36.6376,36.5804,36.6376,15086.0
2017-05-11 14:15:00,51.19,51.26,51.18,51.26,8612.0,36.6305,36.6806,36.6233,36.6806,8612.0
2017-05-11 14:20:00,51.26,51.28,51.22,51.23,7959.0,36.6806,36.6949,36.6519,36.6591,7959.0
2017-05-11 14:25:00,51.23,51.3,51.22,51.22,7421.0,36.6591,36.7092,36.6519,36.6519,7421.0
2017-05-11 14:30:00,51.22,51.22,51.17,51.17,7414.0,36.6519,36.6519,36.6162,36.6162,7414.0
2017-05-11 14:35:00,51.17,51.18,51.16,51.16,7353.0,36.6162,36.6233,36.609,36.609,7353.0
2017-05-11 14:40:00,51.18,51.2,51.16,51.16,5220.0,36.6233,36.6376,36.609,36.609,5220.0
2017-05-11 14:45:00,51.17,51.21,51.16,51.21,6109.0,36.6162,36.6448,36.609,36.6448,6109.0
2017-05-11 14:50:00,51.21,51.21,51.17,51.17,8085.0,36.6448,36.6448,36.6162,36.6162,8085.0
2017-05-11 14:55:00,51.16,51.18,51.15,51.16,10015.0,36.609,36.6233,36.6019,36.609,10015.0
2017-05-11 15:00:00,51.15,51.2,51.14,51.19,25863.0,36.6019,36.6376,36.5947,36.6305,25863.0
2017-05-11 15:05:00,51.19,51.26,51.18,51.25,13250.0,36.6305,36.6806,36.6233,36.6734,13250.0
2017-05-11 15:10:00,51.25,51.3,51.25,51.28,9374.0,36.6734,36.7092,36.6734,36.6949,9374.0
2017-05-11 15:15:00,51.27,51.28,51.24,51.26,19584.0,36.6877,36.6949,36.6663,36.6806,19584.0
2017-05-11 15:20:00,51.26,51.28,51.24,51.25,13832.0,36.6806,36.6949,36.6663,36.6734,13832.0
2017-05-11 15:25:00,51.25,51.28,51.24,51.25,22817.0,36.6734,36.6949,36.6663,36.6734,22817.0
2017-05-11 15:30:00,51.24,51.25,51.15,51.15,24980.0,36.6663,36.6734,36.6019,36.6019,24980.0
2017-05-11 15:35:00,51.16,51.17,51.04,51.04,36408.0,36.609,36.6162,36.5231,36.5231,36408.0
2017-05-11 15:40:00,51.04,51.06,50.95,50.95,33228.0,36.5231,36.5375,36.4587,36.4587,33228.0
2017-05-11 15:45:00,50.94,51.01,50.93,50.99,69734.0,36.4516,36.5017,36.4444,36.4874,69734.0
2017-05-11 15:50:00,50.99,51.01,50.85,50.89,69916.0,36.4874,36.5017,36.3872,36.4158,69916.0
2017-05-11 15:55:00,50.88,50.93,50.85,50.89,82981.0,36.4086,36.4444,36.3872,36.4158,82981.0
2017-05-12 09:30:00,51.11,51.11,50.86,51.02,16361.0,36.5732,36.5732,36.3943,36.5088,16361.0
2017-05-12 09:35:00,51.08,51.29,51.07,51.29,5683.0,36.5518,36.702,36.5446,36.702,5683.0
2017-05-12 09:40:00,51.3,51.32,51.15,51.15,11150.0,36.7092,36.7235,36.6019,36.6019,11150.0
2017-05-12 09:45:00,51.12,51.28,51.12,51.27,6693.0,36.5804,36.6949,36.5804,36.6877,6693.0
2017-05-12 09:50:00,51.29,51.31,51.21,51.24,7181.0,36.702,36.7163,36.6448,36.6663,7181.0
2017-05-12 09:55:00,51.22,51.35,51.22,51.35,9102.0,36.6519,36.745,36.6519,36.745,9102.0
2017-05-12 10:00:00,51.3,51.3,50.9,50.95,9471.0,36.7092,36.7092,36.423,36.4587,9471.0
2017-05-12 10:05:00,50.96,51.06,50.83,50.88,12244.0,36.4659,36.5375,36.3729,36.4086,12244.0
2017-05-12 10:10:00,50.87,51.03,50.87,50.94,5700.0,36.4015,36.516,36.4015,36.4516,5700.0
2017-05-12 10:15:00,50.95,50.95,50.83,50.83,5762.0,36.4587,36.4587,36.3729,36.3729,5762.0
2017-05-12 10:20:00,50.83,50.96,50.82,50.82,7605.0,36.3729,36.4659,36.3657,36.3657,7605.0
2017-05-12 10:25:00,50.79,50.79,50.7,50.75,5850.0,36.3442,36.3442,36.2798,36.3156,5850.0
2017-05-12 10:30:00,50.75,51.0,50.75,51.0,13956.0,36.3156,36.4945,36.3156,36.4945,13956.0
2017-05-12 10:35:00,50.99,51.08,50.98,51.04,13173.0,36.4874,36.5518,36.4802,36.5231,13173.0
2017-05-12 10:40:00,51.04,51.04,50.95,50.95,4327.0,36.5231,36.5231,36.4587,36.4587,4327.0
2017-05-12 10:45:00,50.95,50.97,50.88,50.96,11423.0,36.4587,36.4731,36.4086,36.4659,11423.0
2017-05-12 10:50:00,50.97,50.97,50.86,50.94,19859.0,36.4731,36.4731,36.3943,36.4516,19859.0
2017-05-12 10:55:00,50.94,50.95,50.87,50.89,11313.0,36.4516,36.4587,36.4015,36.4158,11313.0
2017-05-12 11:00:00,50.9,50.9,50.85,50.87,10500.0,36.423,36.423,36.3872,36.4015,10500.0
2017-05-12 11:05:00,50.87,51.05,50.87,51.04,17760.0,36.4015,36.5303,36.4015,36.5231,17760.0
2017-05-12 11:10:00,51.03,51.04,50.97,50.98,8241.0,36.516,36.5231,36.4731,36.4802,8241.0
2017-05-12 11:15:00,50.96,50.99,50.94,50.99,5697.0,36.4659,36.4874,36.4516,36.4874,5697.0
2017-05-12 11:20:00,51.01,51.07,51.01,51.07,6288.0,36.5017,36.5446,36.5017,36.5446,6288.0
2017-05-12 11:25:00,51.07,51.15,51.06,51.11,14736.0,36.5446,36.6019,36.5375,36.5732,14736.0
2017-05-12 11:30:00,51.11,51.18,51.09,51.12,7211.0,36.5732,36.6233,36.5589,36.5804,7211.0
2017-05-12 11:35:00,51.12,51.22,51.11,51.15,9719.0,36.5804,36.6519,36.5732,36.6019,9719.0
2017-05-12 11:40:00,51.18,51.19,51.12,51.15,5720.0,36.6233,36.6305,36.5804,36.6019,5720.0
2017-05-12 11:45:00,51.13,51.13,51.07,51.09,11046.0,36.5875,36.5875,36.5446,36.5589,11046.0
2017-05-12 11:50:00,51.09,51.19,51.08,51.08,8450.0,36.5589,36.6305,36.5518,36.5518,8450.0
2017-05-12 11:55:00,51.08,51.12,51.08,51.09,7595.0,36.5518,36.5804,36.5518,36.5589,7595.0
2017-05-12 12:00:00,51.09,51.1,51.05,51.05,4659.0,36.5589,36.5661,36.5303,36.5303,4659.0
2017-05-12 12:05:00,51.06,51.07,50.98,51.0,16940.0,36.5375,36.5446,36.4802,36.4945,16940.0
2017-05-12 12:10:00,51.0,51.05,50.99,51.05,5197.0,36.4945,36.5303,36.4874,36.5303,5197.0
2017-05-12 12:15:00,51.05,51.05,50.99,51.02,14091.0,36.5303,36.5303,36.4874,36.5088,14091.0
2017-05-12 12:20:00,51.01,51.03,51.0,51.03,4200.0,36.5017,36.516,36.4945,36.516,4200.0
2017-05-12 12:25:00,51.02,51.02,50.97,51.0,7421.0,36.5088,36.5088,36.4731,36.4945,7421.0
2017-05-12 12:30:00,50.98,51.02,50.95,51.01,18418.0,36.4802,36.5088,36.4587,36.5017,18418.0
2017-05-12 12:35:00,51.0,51.01,50.98,51.0,4271.0,36.4945,36.5017,36.4802,36.4945,4271.0
2017-05-12 12:40:00,51.0,51.01,50.98,51.01,9344.0,36.4945,36.5017,36.4802,36.5017,9344.0
2017-05-12 12:45:00,51.02,51.03,50.99,51.01,6556.0,36.5088,36.516,36.4874,36.5017,6556.0
2017-05-12 12:50:00,51.0,51.0,50.97,50.98,2224.0,36.4945,36.4945,36.4731,36.4802,2224.0
2017-05-12 12:55:00,50.97,51.01,50.97,51.01,5174.0,36.4731,36.5017,36.4731,36.5017,5174.0
2017-05-12 13:00:00,51.01,51.07,51.01,51.05,6266.0,36.5017,36.5446,36.5017,36.5303,6266.0
2017-05-12 13:05:00,51.04,51.06,51.03,51.04,3800.0,36.5231,36.5375,36.516,36.5231,3800.0
2017-05-12 13:10:00,51.04,51.07,51.03,51.06,5223.0,36.5231,36.5446,36.516,36.5375,5223.0
2017-05-12 13:15:00,51.08,51.08,51.05,51.07,3595.0,36.5518,36.5518,36.5303,36.5446,3595.0
2017-05-12 13:20:00,51.08,51.08,51.06,51.06,6025.0,36.5518,36.5518,36.5375,36.5375,6025.0
2017-05-12 13:25:00,51.06,51.09,51.06,51.08,4700.0,36.5375,36.5589,36.5375,36.5518,4700.0
2017-05-12 13:30:00,51.08,51.09,51.08,51.08,4038.0,36.5518,36.5589,36.5518,36.5518,4038.0
2017-05-12 13:35:00,51.08,51.09,51.05,51.05,7015.0,36.5518,36.5589,36.5303,36.5303,7015.0
2017-05-12 13:40:00,51.05,51.07,51.04,51.04,8600.0,36.5303,36.5446,36.5231,36.5231,8600.0
2017-05-12 13:45:00,51.05,51.07,50.99,51.0,9610.0,36.5303,36.5446,36.4874,36.4945,9610.0
2017-05-12 13:50:00,51.0,51.0,50.97,50.99,4977.0,36.4945,36.4945,36.4731,36.4874,4977.0
2017-05-12 13:55:00,50.97,50.99,50.95,50.99,4591.0,36.4731,36.4874,36.4587,36.4874,4591.0
2017-05-12 14:00:00,50.98,50.98,50.93,50.95,3700.0,36.4802,36.4802,36.4444,36.4587,3700.0
2017-05-12 14:05:00,50.96,50.99,50.96,50.99,3781.0,36.4659,36.4874,36.4659,36.4874,3781.0
2017-05-12 14:10:00,50.98,50.98,50.94,50.94,3761.0,36.4802,36.4802,36.4516,36.4516,3761.0
2017-05-12 14:15:00,50.94,50.96,50.93,50.95,5703.0,36.4516,36.4659,36.4444,36.4587,5703.0
2017-05-12 14:20:00,50.93,50.96,50.93,50.95,6399.0,36.4444,36.4659,36.4444,36.4587,6399.0
2017-05-12 14:25:00,50.94,51.02,50.94,51.0,11175.0,36.4516,36.5088,36.4516,36.4945,11175.0
2017-05-12 14:30:00,50.99,51.01,50.99,51.0,7985.0,36.4874,36.5017,36.4874,36.4945,7985.0
2017-05-12 14:35:00,51.0,51.01,50.98,51.0,6227.0,36.4945,36.5017,36.4802,36.4945,6227.0
2017-05-12 14:40:00,51.0,51.11,50.98,51.11,14900.0,36.4945,36.5732,36.4802,36.5732,14900.0
2017-05-12 14:45:00,51.1,51.1,51.05,51.06,11542.0,36.5661,36.5661,36.5303,36.5375,11542.0
2017-05-12 14:50:00,51.05,51.09,51.03,51.07,13577.0,36.5303,36.5589,36.516,36.5446,13577.0
2017-05-12 14:55:00,51.07,51.07,51.04,51.05,5627.0,36.5446,36.5446,36.5231,36.5303,5627.0
2017-05-12 15:00:00,51.05,51.11,51.05,51.07,14313.0,36.5303,36.5732,36.5303,36.5446,14313.0
2017-05-12 15:05:00,51.07,51.08,51.03,51.03,11212.0,36.5446,36.5518,36.516,36.516,11212.0
2017-05-12 15:10:00,51.04,51.04,50.97,50.98,7527.0,36.5231,36.5231,36.4731,36.4802,7527.0
2017-05-12 15:15:00,50.98,51.01,50.96,50.96,9100.0,36.4802,36.5017,36.4659,36.4659,9100.0
2017-05-12 15:20:00,50.96,50.96,50.92,50.94,11398.0,36.4659,36.4659,36.4373,36.4516,11398.0
2017-05-12 15:25:00,50.93,50.93,50.86,50.9,12572.0,36.4444,36.4444,36.3943,36.423,12572.0
2017-05-12 15:30:00,50.9,50.91,50.82,50.84,13450.0,36.423,36.4301,36.3657,36.38,13450.0
2017-05-12 15:35:00,50.83,50.9,50.82,50.9,13764.0,36.3729,36.423,36.3657,36.423,13764.0
2017-05-12 15:40:00,50.9,50.93,50.86,50.86,15482.0,36.423,36.4444,36.3943,36.3943,15482.0
2017-05-12 15:45:00,50.86,50.87,50.81,50.84,38618.0,36.3943,36.4015,36.3586,36.38,38618.0
2017-05-12 15:50:00,50.84,50.87,50.82,50.83,46006.0,36.38,36.4015,36.3657,36.3729,46006.0
2017-05-12 15:55:00,50.84,50.9,50.83,50.86,79726.0,36.38,36.423,36.3729,36.3943,79726.0
2017-05-15 09:30:00,51.76,51.76,51.36,51.38,25173.0,37.0384,37.0384,36.7521,36.7664,25173.0
2017-05-15 09:35:00,51.35,51.7,51.32,51.64,17070.0,36.745,36.9954,36.7235,36.9525,17070.0
2017-05-15 09:40:00,51.65,51.87,51.61,51.79,14326.0,36.9596,37.1171,36.931,37.0598,14326.0
2017-05-15 09:45:00,51.8,51.83,51.67,51.79,10740.0,37.067,37.0884,36.974,37.0598,10740.0
2017-05-15 09:50:00,51.76,51.98,51.74,51.93,9759.0,37.0384,37.1958,37.024,37.16,9759.0
2017-05-15 09:55:00,51.93,52.14,51.93,51.97,14391.0,37.16,37.3103,37.16,37.1886,14391.0
2017-05-15 10:00:00,51.92,52.04,51.83,51.91,12385.0,37.1529,37.2387,37.0884,37.1457,12385.0
2017-05-15 10:05:00,51.88,51.91,51.78,51.91,18835.0,37.1242,37.1457,37.0527,37.1457,18835.0
2017-05-15 10:10:00,51.93,51.94,51.86,51.93,10781.0,37.16,37.1672,37.1099,37.16,10781.0
2017-05-15 10:15:00,51.95,52.07,51.95,52.07,14974.0,37.1743,37.2602,37.1743,37.2602,14974.0
2017-05-15 10:20:00,52.04,52.04,51.93,52.0,21683.0,37.2387,37.2387,37.16,37.2101,21683.0
2017-05-15 10:25:00,51.98,52.02,51.8,51.8,16992.0,37.1958,37.2244,37.067,37.067,16992.0
2017-05-15 10:30:00,51.82,51.85,51.7,51.79,15781.0,37.0813,37.1028,36.9954,37.0598,15781.0
2017-05-15 10:35:00,51.75,51.79,51.71,51.74,9162.0,37.0312,37.0598,37.0026,37.024,9162.0
2017-05-15 10:40:00,51.74,51.76,51.66,51.7,22360.0,37.024,37.0384,36.9668,36.9954,22360.0
2017-05-15 10:45:00,51.72,51.93,51.71,51.9,23260.0,37.0097,37.16,37.0026,37.1385,23260.0
2017-05-15 10:50:00,51.88,51.95,51.84,51.89,13756.0,37.1242,37.1743,37.0956,37.1314,13756.0
2017-05-15 10:55:00,51.88,51.98,51.88,51.91,28244.0,37.1242,37.1958,37.1242,37.1457,28244.0
2017-05-15 11:00:00,51.92,51.93,51.88,51.92,31969.0,37.1529,37.16,37.1242,37.1529,31969.0
2017-05-15 11:05:00,51.92,51.97,51.84,51.84,15801.0,37.1529,37.1886,37.0956,37.0956,15801.0
2017-05-15 11:10:00,51.85,51.88,51.8,51.82,11304.0,37.1028,37.1242,37.067,37.0813,11304.0
2017-05-15 11:15:00,51.8,51.88,51.79,51.86,21065.0,37.067,37.1242,37.0598,37.1099,21065.0
2017-05-15 11:20:00,51.87,51.87,51.77,51.82,18448.0,37.1171,37.1171,37.0455,37.0813,18448.0
2017-05-15 11:25:00,51.82,51.87,51.77,51.79,24080.0,37.0813,37.1171,37.0455,37.0598,24080.0
2017-05-15 11:30:00,51.78,51.86,51.74,51.82,12426.0,37.0527,37.1099,37.024,37.0813,12426.0
2017-05-15 11:35:00,51.83,51.85,51.79,51.82,17335.0,37.0884,37.1028,37.0598,37.0813,17335.0
2017-05-15 11:40:00,51.79,51.83,51.76,51.81,12400.0,37.0598,37.0884,37.0384,37.0741,12400.0
2017-05-15 11:45:00,51.82,51.82,51.67,51.71,11505.0,37.0813,37.0813,36.974,37.0026,11505.0
2017-05-15 11:50:00,51.72,51.84,51.71,51.84,8236.0,37.0097,37.0956,37.0026,37.0956,8236.0
2017-05-15 11:55:00,51.84,51.86,51.82,51.83,14948.0,37.0956,37.1099,37.0813,37.0884,14948.0
2017-05-15 12:00:00,51.82,51.86,51.79,51.81,10438.0,37.0813,37.1099,37.0598,37.0741,10438.0
2017-05-15 12:05:00,51.8,51.8,51.75,51.76,4621.0,37.067,37.067,37.0312,37.0384,4621.0
2017-05-15 12:10:00,51.75,51.75,51.66,51.66,6092.0,37.0312,37.0312,36.9668,36.9668,6092.0
2017-05-15 12:15:00,51.66,51.76,51.66,51.75,5681.0,36.9668,37.0384,36.9668,37.0312,5681.0
2017-05-15 12:20:00,51.73,51.81,51.72,51.75,8505.0,37.0169,37.0741,37.0097,37.0312,8505.0
2017-05-15 12:25:00,51.76,51.79,51.73,51.77,7367.0,37.0384,37.0598,37.0169,37.0455,7367.0
2017-05-15 12:30:00,51.79,51.79,51.74,51.76,9753.0,37.0598,37.0598,37.024,37.0384,9753.0
2017-05-15 12:35:00,51.77,51.82,51.77,51.79,5877.0,37.0455,37.0813,37.0455,37.0598,5877.0
2017-05-15 12:40:00,51.79,51.79,51.72,51.75,9946.0,37.0598,37.0598,37.0097,37.0312,9946.0
2017-05-15 12:45:00,51.75,51.76,51.73,51.73,5100.0,37.0312,37.0384,37.0169,37.0169,5100.0
2017-05-15 12:50:00,51.73,51.73,51.67,51.68,8468.0,37.0169,37.0169,36.974,36.9811,8468.0
2017-05-15 12:55:00,51.67,51.67,51.6,51.62,8074.0,36.974,36.974,36.9239,36.9382,8074.0
2017-05-15 13:00:00,51.6,51.61,51.55,51.57,7426.0,36.9239,36.931,36.8881,36.9024,7426.0
2017-05-15 13:05:00,51.58,51.64,51.57,51.64,11225.0,36.9096,36.9525,36.9024,36.9525,11225.0
2017-05-15 13:10:00,51.65,51.68,51.61,51.68,14936.0,36.9596,36.9811,36.931,36.9811,14936.0
2017-05-15 13:15:00,51.68,51.68,51.6,51.62,8100.0,36.9811,36.9811,36.9239,36.9382,8100.0
2017-05-15 13:20:00,51.61,51.61,51.56,51.56,6030.0,36.931,36.931,36.8952,36.8952,6030.0
2017-05-15 13:25:00,51.56,51.59,51.55,51.55,8550.0,36.8952,36.9167,36.8881,36.8881,8550.0
2017-05-15 13:30:00,51.54,51.58,51.52,51.55,6426.0,36.8809,36.9096,36.8666,36.8881,6426.0
2017-05-15 13:35:00,51.56,51.57,51.54,51.55,6100.0,36.8952,36.9024,36.8809,36.8881,6100.0
2017-05-15 13:40:00,51.54,51.54,51.48,51.48,7033.0,36.8809,36.8809,36.838,36.838,7033.0
2017-05-15 13:45:00,51.46,51.46,51.36,51.37,14662.0,36.8237,36.8237,36.7521,36.7593,14662.0
2017-05-15 13:50:00,51.36,51.44,51.36,51.44,5690.0,36.7521,36.8094,36.7521,36.8094,5690.0
2017-05-15 13:55:00,51.43,51.44,51.37,51.38,7241.0,36.8022,36.8094,36.7593,36.7664,7241.0
2017-05-15 14:00:00,51.38,51.39,51.33,51.35,5501.0,36.7664,36.7736,36.7307,36.745,5501.0
2017-05-15 14:05:00,51.36,51.37,51.32,51.37,15315.0,36.7521,36.7593,36.7235,36.7593,15315.0
2017-05-15 14:10:00,51.37,51.41,51.35,51.39,15351.0,36.7593,36.7879,36.745,36.7736,15351.0
2017-05-15 14:15:00,51.39,51.42,51.37,51.39,8607.0,36.7736,36.7951,36.7593,36.7736,8607.0
2017-05-15 14:20:00,51.39,51.4,51.31,51.31,11540.0,36.7736,36.7808,36.7163,36.7163,11540.0
2017-05-15 14:25:00,51.32,51.32,51.2,51.21,14769.0,36.7235,36.7235,36.6376,36.6448,14769.0
2017-05-15 14:30:00,51.2,51.21,51.13,51.17,8727.0,36.6376,36.6448,36.5875,36.6162,8727.0
2017-05-15 14:35:00,51.16,51.17,51.13,51.14,11362.0,36.609,36.6162,36.5875,36.5947,11362.0
2017-05-15 14:40:00,51.15,51.18,51.13,51.16,9301.0,36.6019,36.6233,36.5875,36.609,9301.0
2017-05-15 14:45:00,51.15,51.2,51.1,51.11,21346.0,36.6019,36.6376,36.5661,36.5732,21346.0
2017-05-15 14:50:00,51.11,51.12,51.06,51.06,10990.0,36.5732,36.5804,36.5375,36.5375,10990.0
2017-05-15 14:55:00,51.07,51.07,51.0,51.01,11467.0,36.5446,36.5446,36.4945,36.5017,11467.0
2017-05-15 15:00:00,50.99,51.02,50.97,51.01,11965.0,36.4874,36.5088,36.4731,36.5017,11965.0
2017-05-15 15:05:00,51.01,51.11,51.0,51.11,18509.0,36.5017,36.5732,36.4945,36.5732,18509.0
2017-05-15 15:10:00,51.12,51.15,51.1,51.13,22368.0,36.5804,36.6019,36.5661,36.5875,22368.0
2017-05-15 15:15:00,51.13,51.14,51.1,51.12,12408.0,36.5875,36.5947,36.5661,36.5804,12408.0
2017-05-15 15:20:00,51.12,51.14,51.1,51.13,16245.0,36.5804,36.5947,36.5661,36.5875,16245.0
2017-05-15 15:25:00,51.12,51.23,51.12,51.2,22439.0,36.5804,36.6591,36.5804,36.6376,22439.0
2017-05-15 15:30:00,51.21,51.23,51.19,51.19,18244.0,36.6448,36.6591,36.6305,36.6305,18244.0
2017-05-15 15:35:00,51.19,51.22,51.14,51.17,18583.0,36.6305,36.6519,36.5947,36.6162,18583.0
2017-05-15 15:40:00,51.16,51.22,51.16,51.22,17720.0,36.609,36.6519,36.609,36.6519,17720.0
2017-05-15 15:45:00,51.2,51.28,51.15,51.25,34743.0,36.6376,36.6949,36.6019,36.6734,34743.0
2017-05-15 15:50:00,51.24,51.3,51.23,51.29,36159.0,36.6663,36.7092,36.6591,36.702,36159.0
2017-05-15 15:55:00,51.29,51.3,51.21,51.22,56944.0,36.702,36.7092,36.6448,36.6519,56944.0
2017-05-16 09:30:00,51.22,51.56,50.72,51.48,31021.0,36.6519,36.8952,36.2942,36.838,31021.0
2017-05-16 09:35:00,51.37,51.39,51.14,51.21,13315.0,36.7593,36.7736,36.5947,36.6448,13315.0
2017-05-16 09:40:00,51.14,51.2,50.88,51.03,7346.0,36.5947,36.6376,36.4086,36.516,7346.0
2017-05-16 09:45:00,51.04,51.22,50.94,51.19,11585.0,36.5231,36.6519,36.4516,36.6305,11585.0
2017-05-16 09:50:00,51.26,51.26,51.13,51.14,8133.0,36.6806,36.6806,36.5875,36.5947,8133.0
2017-05-16 09:55:00,51.16,51.2,51.11,51.14,10260.0,36.609,36.6376,36.5732,36.5947,10260.0
2017-05-16 10:00:00,51.15,51.21,51.1,51.21,20351.0,36.6019,36.6448,36.5661,36.6448,20351.0
2017-05-16 10:05:00,51.2,51.27,51.16,51.22,6903.0,36.6376,36.6877,36.609,36.6519,6903.0
2017-05-16 10:10:00,51.25,51.34,51.25,51.27,18400.0,36.6734,36.7378,36.6734,36.6877,18400.0
2017-05-16 10:15:00,51.25,51.4,51.21,51.38,7647.0,36.6734,36.7808,36.6448,36.7664,7647.0
2017-05-16 10:20:00,51.38,51.38,51.2,51.3,18524.0,36.7664,36.7664,36.6376,36.7092,18524.0
2017-05-16 10:25:00,51.27,51.33,51.16,51.21,13325.0,36.6877,36.7307,36.609,36.6448,13325.0
2017-05-16 10:30:00,51.22,51.3,51.19,51.24,10435.0,36.6519,36.7092,36.6305,36.6663,10435.0
2017-05-16 10:35:00,51.2,51.35,51.2,51.27,5020.0,36.6376,36.745,36.6376,36.6877,5020.0
2017-05-16 10:40:00,51.25,51.28,51.17,51.28,13985.0,36.6734,36.6949,36.6162,36.6949,13985.0
2017-05-16 10:45:00,51.28,51.31,51.22,51.25,7900.0,36.6949,36.7163,36.6519,36.6734,7900.0
2017-05-16 10:50:00,51.26,51.28,51.18,51.24,5338.0,36.6806,36.6949,36.6233,36.6663,5338.0
2017-05-16 10:55:00,51.24,51.26,51.19,51.26,7339.0,36.6663,36.6806,36.6305,36.6806,7339.0
2017-05-16 11:00:00,51.23,51.28,51.17,51.21,20910.0,36.6591,36.6949,36.6162,36.6448,20910.0
2017-05-16 11:05:00,51.18,51.28,51.18,51.22,12242.0,36.6233,36.6949,36.6233,36.6519,12242.0
2017-05-16 11:10:00,51.23,51.38,51.22,51.34,5354.0,36.6591,36.7664,36.6519,36.7378,5354.0
2017-05-16 11:15:00,51.32,51.38,51.32,51.32,12669.0,36.7235,36.7664,36.7235,36.7235,12669.0
2017-05-16 11:20:00,51.36,51.45,51.34,51.43,14109.0,36.7521,36.8165,36.7378,36.8022,14109.0
2017-05-16 11:25:00,51.44,51.46,51.4,51.41,4323.0,36.8094,36.8237,36.7808,36.7879,4323.0
2017-05-16 11:30:00,51.41,51.46,51.35,51.38,6909.0,36.7879,36.8237,36.745,36.7664,6909.0
2017-05-16 11:35:00,51.43,51.47,51.41,51.44,6738.0,36.8022,36.8308,36.7879,36.8094,6738.0
2017-05-16 11:40:00,51.42,51.47,51.37,51.37,8066.0,36.7951,36.8308,36.7593,36.7593,8066.0
2017-05-16 11:45:00,51.37,51.43,51.35,51.39,11617.0,36.7593,36.8022,36.745,36.7736,11617.0
2017-05-16 11:50:00,51.38,51.38,51.34,51.36,6750.0,36.7664,36.7664,36.7378,36.7521,6750.0
2017-05-16 11:55:00,51.36,51.38,51.31,51.32,7621.0,36.7521,36.7664,36.7163,36.7235,7621.0
2017-05-16 12:00:00,51.31,51.56,51.26,51.27,57991.0,36.7163,36.8952,36.6806,36.6877,57991.0
2017-05-16 12:05:00,51.27,51.31,51.25,51.25,9964.0,36.6877,36.7163,36.6734,36.6734,9964.0
2017-05-16 12:10:00,51.26,51.29,51.25,51.29,5200.0,36.6806,36.702,36.6734,36.702,5200.0
2017-05-16 12:15:00,51.34,51.35,51.27,51.34,4460.0,36.7378,36.745,36.6877,36.7378,4460.0
2017-05-16 12:20:00,51.32,51.32,51.22,51.23,20512.0,36.7235,36.7235,36.6519,36.6591,20512.0
2017-05-16 12:25:00,51.23,51.26,51.22,51.22,8014.0,36.6591,36.6806,36.6519,36.6519,8014.0
2017-05-16 12:30:00,51.21,51.21,51.18,51.2,6500.0,36.6448,36.6448,36.6233,36.6376,6500.0
2017-05-16 12:35:00,51.19,51.19,51.15,51.15,900.0,36.6305,36.6305,36.6019,36.6019,900.0
2017-05-16 12:40:00,51.15,51.16,51.08,51.08,7412.0,36.6019,36.609,36.5518,36.5518,7412.0
2017-05-16 12:45:00,51.08,51.13,51.08,51.1,15109.0,36.5518,36.5875,36.5518,36.5661,15109.0
2017-05-16 12:50:00,51.11,51.14,51.11,51.12,4930.0,36.5732,36.5947,36.5732,36.5804,4930.0
2017-05-16 12:55:00,51.11,51.13,51.1,51.11,6831.0,36.5732,36.5875,36.5661,36.5732,6831.0
2017-05-16 13:00:00,51.11,51.12,51.06,51.09,26768.0,36.5732,36.5804,36.5375,36.5589,26768.0
2017-05-16 13:05:00,51.06,51.12,51.06,51.1,4650.0,36.5375,36.5804,36.5375,36.5661,4650.0
2017-05-16 13:10:00,51.1,51.1,51.05,51.08,4208.0,36.5661,36.5661,36.5303,36.5518,4208.0
2017-05-16 13:15:00,51.07,51.07,50.99,51.0,2306.0,36.5446,36.5446,36.4874,36.4945,2306.0
2017-05-16 13:20:00,51.0,51.03,51.0,51.03,5100.0,36.4945,36.516,36.4945,36.516,5100.0
2017-05-16 13:25:00,51.0,51.06,51.0,51.01,10793.0,36.4945,36.5375,36.4945,36.5017,10793.0
2017-05-16 13:30:00,51.02,51.08,50.99,51.05,10657.0,36.5088,36.5518,36.4874,36.5303,10657.0
2017-05-16 13:35:00,51.07,51.07,51.0,51.0,4320.0,36.5446,36.5446,36.4945,36.4945,4320.0
2017-05-16 13:40:00,51.03,51.04,51.02,51.03,5294.0,36.516,36.5231,36.5088,36.516,5294.0
2017-05-16 13:45:00,51.02,51.15,51.01,51.15,11100.0,36.5088,36.6019,36.5017,36.6019,11100.0
2017-05-16 13:50:00,51.15,51.15,51.13,51.13,2717.0,36.6019,36.6019,36.5875,36.5875,2717.0
2017-05-16 13:55:00,51.14,51.15,51.05,51.06,6594.0,36.5947,36.6019,36.5303,36.5375,6594.0
2017-05-16 14:00:00,51.09,51.09,51.02,51.04,5851.0,36.5589,36.5589,36.5088,36.5231,5851.0
2017-05-16 14:05:00,51.04,51.05,51.01,51.03,7412.0,36.5231,36.5303,36.5017,36.516,7412.0
2017-05-16 14:10:00,51.02,51.03,50.96,50.96,3030.0,36.5088,36.516,36.4659,36.4659,3030.0
2017-05-16 14:15:00,50.95,51.02,50.93,51.0,11314.0,36.4587,36.5088,36.4444,36.4945,11314.0
2017-05-16 14:20:00,51.0,51.04,50.95,50.96,13842.0,36.4945,36.5231,36.4587,36.4659,13842.0
2017-05-16 14:25:00,50.96,50.96,50.86,50.87,11402.0,36.4659,36.4659,36.3943,36.4015,11402.0
2017-05-16 14:30:00,50.88,50.95,50.86,50.87,11897.0,36.4086,36.4587,36.3943,36.4015,11897.0
2017-05-16 14:35:00,50.87,50.93,50.86,50.9,9407.0,36.4015,36.4444,36.3943,36.423,9407.0
2017-05-16 14:40:00,50.92,50.95,50.85,50.87,18030.0,36.4373,36.4587,36.3872,36.4015,18030.0
2017-05-16 14:45:00,50.87,50.92,50.86,50.92,3531.0,36.4015,36.4373,36.3943,36.4373,3531.0
2017-05-16 14:50:00,50.9,50.9,50.76,50.8,14500.0,36.423,36.423,36.3228,36.3514,14500.0
2017-05-16 14:55:00,50.8,50.83,50.78,50.79,7800.0,36.3514,36.3729,36.3371,36.3442,7800.0
2017-05-16 15:00:00,50.79,50.85,50.71,50.84,29124.0,36.3442,36.3872,36.287,36.38,29124.0
2017-05-16 15:05:00,50.85,50.92,50.81,50.86,17450.0,36.3872,36.4373,36.3586,36.3943,17450.0
2017-05-16 15:10:00,50.86,50.91,50.83,50.89,13968.0,36.3943,36.4301,36.3729,36.4158,13968.0
2017-05-16 15:15:00,50.9,50.93,50.8,50.82,15016.0,36.423,36.4444,36.3514,36.3657,15016.0
2017-05-16 15:20:00,50.83,50.85,50.81,50.84,16020.0,36.3729,36.3872,36.3586,36.38,16020.0
2017-05-16 15:25:00,50.85,51.0,50.85,50.99,16555.0,36.3872,36.4945,36.3872,36.4874,16555.0
2017-05-16 15:30:00,50.98,50.98,50.93,50.97,18613.0,36.4802,36.4802,36.4444,36.4731,18613.0
2017-05-16 15:35:00,50.97,50.99,50.96,50.98,14115.0,36.4731,36.4874,36.4659,36.4802,14115.0
2017-05-16 15:40:00,50.98,50.99,50.91,50.96,25979.0,36.4802,36.4874,36.4301,36.4659,25979.0
2017-05-16 15:45:00,50.95,50.95,50.8,50.81,30041.0,36.4587,36.4587,36.3514,36.3586,30041.0
2017-05-16 15:50:00,50.82,50.85,50.79,50.83,44907.0,36.3657,36.3872,36.3442,36.3729,44907.0
2017-05-16 15:55:00,50.82,50.83,50.8,50.8,60827.0,36.3657,36.3729,36.3514,36.3514,60827.0
2017-05-17 09:30:00,50.84,50.84,50.49,50.64,19498.0,36.38,36.38,36.1296,36.2369,19498.0
2017-05-17 09:35:00,50.65,50.78,50.14,50.34,18896.0,36.2441,36.3371,35.8791,36.0222,18896.0
2017-05-17 09:40:00,50.38,50.48,50.14,50.25,10041.0,36.0509,36.1224,35.8791,35.9578,10041.0
2017-05-17 09:45:00,50.25,50.27,50.06,50.09,31355.0,35.9578,35.9721,35.8219,35.8433,31355.0
2017-05-17 09:50:00,50.09,50.18,50.08,50.15,21930.0,35.8433,35.9077,35.8362,35.8863,21930.0
2017-05-17 09:55:00,50.15,50.15,50.01,50.02,12456.0,35.8863,35.8863,35.7861,35.7933,12456.0
2017-05-17 10:00:00,50.05,50.34,50.02,50.33,31388.0,35.8147,36.0222,35.7933,36.0151,31388.0
2017-05-17 10:05:00,50.3,50.33,50.2,50.24,11625.0,35.9936,36.0151,35.9221,35.9507,11625.0
2017-05-17 10:10:00,50.28,50.3,50.15,50.15,6506.0,35.9793,35.9936,35.8863,35.8863,6506.0
2017-05-17 10:15:00,50.16,50.25,50.12,50.15,13908.0,35.8934,35.9578,35.8648,35.8863,13908.0
2017-05-17 10:20:00,50.17,50.18,50.08,50.18,8403.0,35.9006,35.9077,35.8362,35.9077,8403.0
2017-05-17 10:25:00,50.17,50.26,50.16,50.25,8447.0,35.9006,35.965,35.8934,35.9578,8447.0
2017-05-17 10:30:00,50.28,50.73,50.28,50.68,16167.0,35.9793,36.3013,35.9793,36.2655,16167.0
2017-05-17 10:35:00,50.72,50.74,50.5,50.53,11285.0,36.2942,36.3085,36.1367,36.1582,11285.0
2017-05-17 10:40:00,50.51,50.6,50.45,50.55,8663.0,36.1439,36.2083,36.101,36.1725,8663.0
2017-05-17 10:45:00,50.55,50.6,50.51,50.55,7050.0,36.1725,36.2083,36.1439,36.1725,7050.0
2017-05-17 10:50:00,50.52,50.65,50.48,50.55,6793.0,36.151,36.2441,36.1224,36.1725,6793.0
2017-05-17 10:55:00,50.55,50.55,50.43,50.48,6416.0,36.1725,36.1725,36.0866,36.1224,6416.0
2017-05-17 11:00:00,50.45,50.53,50.41,50.41,23323.0,36.101,36.1582,36.0723,36.0723,23323.0
2017-05-17 11:05:00,50.44,50.55,50.43,50.45,5350.0,36.0938,36.1725,36.0866,36.101,5350.0
2017-05-17 11:10:00,50.44,50.55,50.4,50.53,7096.0,36.0938,36.1725,36.0652,36.1582,7096.0
2017-05-17 11:15:00,50.54,50.54,50.44,50.44,4152.0,36.1654,36.1654,36.0938,36.0938,4152.0
2017-05-17 11:20:00,50.47,50.52,50.46,50.51,5405.0,36.1153,36.151,36.1081,36.1439,5405.0
2017-05-17 11:25:00,50.54,50.58,50.51,50.56,6193.0,36.1654,36.194,36.1439,36.1797,6193.0
2017-05-17 11:30:00,50.56,50.62,50.49,50.49,6761.0,36.1797,36.2226,36.1296,36.1296,6761.0
2017-05-17 11:35:00,50.49,50.49,50.44,50.45,4813.0,36.1296,36.1296,36.0938,36.101,4813.0
2017-05-17 11:40:00,50.47,50.55,50.47,50.52,3165.0,36.1153,36.1725,36.1153,36.151,3165.0
2017-05-17 11:45:00,50.54,50.61,50.51,50.59,5498.0,36.1654,36.2154,36.1439,36.2011,5498.0
2017-05-17 11:50:00,50.6,50.64,50.56,50.57,7179.0,36.2083,36.2369,36.1797,36.1868,7179.0
2017-05-17 11:55:00,50.54,50.59,50.48,50.54,6106.0,36.1654,36.2011,36.1224,36.1654,6106.0
2017-05-17 12:00:00,50.56,50.59,50.56,50.57,3587.0,36.1797,36.2011,36.1797,36.1868,3587.0
2017-05-17 12:05:00,50.55,50.55,50.45,50.48,6824.0,36.1725,36.1725,36.101,36.1224,6824.0
2017-05-17 12:10:00,50.47,50.49,50.43,50.45,3514.0,36.1153,36.1296,36.0866,36.101,3514.0
2017-05-17 12:15:00,50.44,50.46,50.43,50.45,1548.0,36.0938,36.1081,36.0866,36.101,1548.0
2017-05-17 12:20:00,50.43,50.46,50.42,50.43,2445.0,36.0866,36.1081,36.0795,36.0866,2445.0
2017-05-17 12:25:00,50.4,50.41,50.31,50.31,4543.0,36.0652,36.0723,36.0008,36.0008,4543.0
2017-05-17 12:30:00,50.29,50.35,50.28,50.35,4078.0,35.9865,36.0294,35.9793,36.0294,4078.0
2017-05-17 12:35:00,50.37,50.44,50.35,50.41,4517.0,36.0437,36.0938,36.0294,36.0723,4517.0
2017-05-17 12:40:00,50.42,50.42,50.28,50.31,14168.0,36.0795,36.0795,35.9793,36.0008,14168.0
2017-05-17 12:45:00,50.3,50.37,50.3,50.37,2818.0,35.9936,36.0437,35.9936,36.0437,2818.0
2017-05-17 12:50:00,50.35,50.35,50.24,50.24,6847.0,36.0294,36.0294,35.9507,35.9507,6847.0
2017-05-17 12:55:00,50.27,50.29,50.24,50.26,7940.0,35.9721,35.9865,35.9507,35.965,7940.0
2017-05-17 13:00:00,50.26,50.28,50.18,50.18,7645.0,35.965,35.9793,35.9077,35.9077,7645.0
2017-05-17 13:05:00,50.18,50.23,50.17,50.23,4929.0,35.9077,35.9435,35.9006,35.9435,4929.0
2017-05-17 13:10:00,50.23,50.24,50.18,50.24,5019.0,35.9435,35.9507,35.9077,35.9507,5019.0
2017-05-17 13:15:00,50.23,50.23,50.18,50.18,5638.0,35.9435,35.9435,35.9077,35.9077,5638.0
2017-05-17 13:20:00,50.18,50.21,50.16,50.2,6939.0,35.9077,35.9292,35.8934,35.9221,6939.0
2017-05-17 13:25:00,50.2,50.2,50.11,50.11,10842.0,35.9221,35.9221,35.8577,35.8577,10842.0
2017-05-17 13:30:00,50.11,50.12,50.04,50.07,8177.0,35.8577,35.8648,35.8076,35.829,8177.0
2017-05-17 13:35:00,50.05,50.08,50.01,50.06,3011.0,35.8147,35.8362,35.7861,35.8219,3011.0
2017-05-17 13:40:00,50.07,50.07,50.01,50.02,5110.0,35.829,35.829,35.7861,35.7933,5110.0
2017-05-17 13:45:00,50.01,50.06,49.97,50.02,10182.0,35.7861,35.8219,35.7575,35.7933,10182.0
2017-05-17 13:50:00,50.03,50.1,50.02,50.07,2707.0,35.8004,35.8505,35.7933,35.829,2707.0
2017-05-17 13:55:00,50.1,50.1,49.95,49.99,21024.0,35.8505,35.8505,35.7432,35.7718,21024.0
2017-05-17 14:00:00,49.97,50.12,49.97,50.11,6105.0,35.7575,35.8648,35.7575,35.8577,6105.0
2017-05-17 14:05:00,50.11,50.11,50.05,50.06,7680.0,35.8577,35.8577,35.8147,35.8219,7680.0
2017-05-17 14:10:00,50.04,50.04,49.96,49.99,7405.0,35.8076,35.8076,35.7503,35.7718,7405.0
2017-05-17 14:15:00,49.99,50.0,49.91,49.91,7500.0,35.7718,35.7789,35.7145,35.7145,7500.0
2017-05-17 14:20:00,49.92,49.94,49.87,49.88,9276.0,35.7217,35.736,35.6859,35.6931,9276.0
2017-05-17 14:25:00,49.88,49.9,49.83,49.83,7008.0,35.6931,35.7074,35.6573,35.6573,7008.0
2017-05-17 14:30:00,49.82,49.85,49.78,49.8,12827.0,35.6501,35.6716,35.6215,35.6358,12827.0
2017-05-17 14:35:00,49.78,49.84,49.76,49.76,9027.0,35.6215,35.6644,35.6072,35.6072,9027.0
2017-05-17 14:40:00,49.76,49.76,49.7,49.71,5574.0,35.6072,35.6072,35.5643,35.5714,5574.0
2017-05-17 14:45:00,49.7,49.7,49.64,49.64,7725.0,35.5643,35.5643,35.5213,35.5213,7725.0
2017-05-17 14:50:00,49.66,49.73,49.65,49.72,8275.0,35.5356,35.5857,35.5285,35.5786,8275.0
2017-05-17 14:55:00,49.72,49.82,49.72,49.82,6214.0,35.5786,35.6501,35.5786,35.6501,6214.0
2017-05-17 15:00:00,49.81,49.86,49.79,49.81,8213.0,35.643,35.6788,35.6287,35.643,8213.0
2017-05-17 15:05:00,49.8,49.87,49.79,49.82,11189.0,35.6358,35.6859,35.6287,35.6501,11189.0
2017-05-17 15:10:00,49.83,49.89,49.79,49.86,8880.0,35.6573,35.7002,35.6287,35.6788,8880.0
2017-05-17 15:15:00,49.87,49.98,49.87,49.96,13607.0,35.6859,35.7646,35.6859,35.7503,13607.0
2017-05-17 15:20:00,49.96,49.97,49.93,49.94,11707.0,35.7503,35.7575,35.7288,35.736,11707.0
2017-05-17 15:25:00,49.95,49.96,49.83,49.83,10042.0,35.7432,35.7503,35.6573,35.6573,10042.0
2017-05-17 15:30:00,49.85,49.9,49.83,49.86,14758.0,35.6716,35.7074,35.6573,35.6788,14758.0
2017-05-17 15:35:00,49.84,49.93,49.84,49.87,14987.0,35.6644,35.7288,35.6644,35.6859,14987.0
2017-05-17 15:40:00,49.85,49.87,49.66,49.69,20807.0,35.6716,35.6859,35.5356,35.5571,20807.0
2017-05-17 15:45:00,49.66,49.7,49.58,49.65,41115.0,35.5356,35.5643,35.4784,35.5285,41115.0
2017-05-17 15:50:00,49.64,49.67,49.58,49.65,34333.0,35.5213,35.5428,35.4784,35.5285,34333.0
2017-05-17 15:55:00,49.63,49.64,49.53,49.58,51028.0,35.5142,35.5213,35.4426,35.4784,51028.0
2017-05-18 09:30:00,49.18,49.35,48.72,48.87,35606.0,35.1922,35.3138,34.863,34.9703,35606.0
2017-05-18 09:35:00,48.87,48.98,48.66,48.84,45623.0,34.9703,35.0491,34.8201,34.9489,45623.0
2017-05-18 09:40:00,48.89,49.06,48.78,49.06,13517.0,34.9846,35.1063,34.9059,35.1063,13517.0
2017-05-18 09:45:00,49.07,49.31,49.06,49.08,18243.0,35.1135,35.2852,35.1063,35.1206,18243.0
2017-05-18 09:50:00,49.11,49.14,48.86,48.97,7817.0,35.1421,35.1635,34.9632,35.0419,7817.0
2017-05-18 09:55:00,48.94,49.03,48.93,49.03,6694.0,35.0204,35.0848,35.0133,35.0848,6694.0
2017-05-18 10:00:00,49.05,49.16,49.0,49.06,26998.0,35.0991,35.1779,35.0634,35.1063,26998.0
2017-05-18 10:05:00,49.07,49.17,49.01,49.09,28455.0,35.1135,35.185,35.0705,35.1278,28455.0
2017-05-18 10:10:00,49.09,49.19,49.04,49.1,18606.0,35.1278,35.1993,35.092,35.1349,18606.0
2017-05-18 10:15:00,49.13,49.39,49.13,49.36,10545.0,35.1564,35.3424,35.1564,35.321,10545.0
2017-05-18 10:20:00,49.34,49.34,49.15,49.15,14851.0,35.3067,35.3067,35.1707,35.1707,14851.0
2017-05-18 10:25:00,49.17,49.28,49.11,49.26,19544.0,35.185,35.2637,35.1421,35.2494,19544.0
2017-05-18 10:30:00,49.26,49.39,49.23,49.38,19898.0,35.2494,35.3424,35.2279,35.3353,19898.0
2017-05-18 10:35:00,49.37,49.48,49.28,49.28,15102.0,35.3281,35.4068,35.2637,35.2637,15102.0
2017-05-18 10:40:00,49.26,49.33,49.23,49.26,14485.0,35.2494,35.2995,35.2279,35.2494,14485.0
2017-05-18 10:45:00,49.26,49.38,49.21,49.21,15570.0,35.2494,35.3353,35.2136,35.2136,15570.0
2017-05-18 10:50:00,49.23,49.24,49.03,49.14,11616.0,35.2279,35.2351,35.0848,35.1635,11616.0
2017-05-18 10:55:00,49.17,49.19,49.1,49.1,7449.0,35.185,35.1993,35.1349,35.1349,7449.0
2017-05-18 11:00:00,49.09,49.2,49.09,49.19,11943.0,35.1278,35.2065,35.1278,35.1993,11943.0
2017-05-18 11:05:00,49.18,49.27,49.16,49.23,27150.0,35.1922,35.2566,35.1779,35.2279,27150.0
2017-05-18 11:10:00,49.21,49.36,49.21,49.25,10777.0,35.2136,35.321,35.2136,35.2423,10777.0
2017-05-18 11:15:00,49.26,49.36,49.24,49.36,9230.0,35.2494,35.321,35.2351,35.321,9230.0
2017-05-18 11:20:00,49.35,49.49,49.31,49.48,4750.0,35.3138,35.414,35.2852,35.4068,4750.0
2017-05-18 11:25:00,49.47,49.49,49.38,49.4,11696.0,35.3997,35.414,35.3353,35.3496,11696.0
2017-05-18 11:30:00,49.42,49.51,49.42,49.5,8100.0,35.3639,35.4283,35.3639,35.4212,8100.0
2017-05-18 11:35:00,49.5,49.58,49.33,49.33,11700.0,35.4212,35.4784,35.2995,35.2995,11700.0
2017-05-18 11:40:00,49.35,49.42,49.31,49.31,13740.0,35.3138,35.3639,35.2852,35.2852,13740.0
2017-05-18 11:45:00,49.31,49.39,49.31,49.37,8724.0,35.2852,35.3424,35.2852,35.3281,8724.0
2017-05-18 11:50:00,49.41,49.5,49.4,49.4,3986.0,35.3567,35.4212,35.3496,35.3496,3986.0
2017-05-18 11:55:00,49.4,49.4,49.28,49.32,11975.0,35.3496,35.3496,35.2637,35.2923,11975.0
2017-05-18 12:00:00,49.29,49.35,49.09,49.15,55008.0,35.2709,35.3138,35.1278,35.1707,55008.0
2017-05-18 12:05:00,49.16,49.26,49.09,49.12,22913.0,35.1779,35.2494,35.1278,35.1492,22913.0
2017-05-18 12:10:00,49.12,49.27,49.07,49.27,17449.0,35.1492,35.2566,35.1135,35.2566,17449.0
2017-05-18 12:15:00,49.26,49.28,49.06,49.09,21912.0,35.2494,35.2637,35.1063,35.1278,21912.0
2017-05-18 12:20:00,49.11,49.19,49.06,49.16,15230.0,35.1421,35.1993,35.1063,35.1779,15230.0
2017-05-18 12:25:00,49.14,49.21,49.06,49.08,14152.0,35.1635,35.2136,35.1063,35.1206,14152.0
2017-05-18 12:30:00,49.09,49.09,49.0,49.08,13962.0,35.1278,35.1278,35.0634,35.1206,13962.0
2017-05-18 12:35:00,49.09,49.1,49.06,49.09,4582.0,35.1278,35.1349,35.1063,35.1278,4582.0
2017-05-18 12:40:00,49.08,49.09,49.05,49.05,17623.0,35.1206,35.1278,35.0991,35.0991,17623.0
2017-05-18 12:45:00,49.07,49.08,48.89,49.01,24613.0,35.1135,35.1206,34.9846,35.0705,24613.0
2017-05-18 12:50:00,48.99,49.06,48.96,49.04,10933.0,35.0562,35.1063,35.0347,35.092,10933.0
2017-05-18 12:55:00,49.04,49.11,49.03,49.11,8959.0,35.092,35.1421,35.0848,35.1421,8959.0
2017-05-18 13:00:00,49.11,49.12,49.08,49.12,4249.0,35.1421,35.1492,35.1206,35.1492,4249.0
2017-05-18 13:05:00,49.1,49.13,49.08,49.11,4660.0,35.1349,35.1564,35.1206,35.1421,4660.0
2017-05-18 13:10:00,49.11,49.14,49.05,49.14,5882.0,35.1421,35.1635,35.0991,35.1635,5882.0
2017-05-18 13:15:00,49.14,49.21,49.14,49.19,6156.0,35.1635,35.2136,35.1635,35.1993,6156.0
2017-05-18 13:20:00,49.21,49.22,49.07,49.08,4792.0,35.2136,35.2208,35.1135,35.1206,4792.0
2017-05-18 13:25:00,49.08,49.12,49.04,49.09,7492.0,35.1206,35.1492,35.092,35.1278,7492.0
2017-05-18 13:30:00,49.12,49.12,49.04,49.1,3370.0,35.1492,35.1492,35.092,35.1349,3370.0
2017-05-18 13:35:00,49.09,49.13,49.02,49.13,9298.0,35.1278,35.1564,35.0777,35.1564,9298.0
2017-05-18 13:40:00,49.14,49.14,49.1,49.1,5480.0,35.1635,35.1635,35.1349,35.1349,5480.0
2017-05-18 13:45:00,49.09,49.1,49.05,49.08,4400.0,35.1278,35.1349,35.0991,35.1206,4400.0
2017-05-18 13:50:00,49.06,49.13,49.04,49.13,5622.0,35.1063,35.1564,35.092,35.1564,5622.0
2017-05-18 13:55:00,49.13,49.16,49.09,49.09,3520.0,35.1564,35.1779,35.1278,35.1278,3520.0
2017-05-18 14:00:00,49.1,49.26,49.09,49.21,7017.0,35.1349,35.2494,35.1278,35.2136,7017.0
2017-05-18 14:05:00,49.18,49.29,49.16,49.28,4800.0,35.1922,35.2709,35.1779,35.2637,4800.0
2017-05-18 14:10:00,49.28,49.37,49.24,49.37,4567.0,35.2637,35.3281,35.2351,35.3281,4567.0
2017-05-18 14:15:00,49.38,49.4,49.34,49.38,3685.0,35.3353,35.3496,35.3067,35.3353,3685.0
2017-05-18 14:20:00,49.38,49.41,49.33,49.37,4368.0,35.3353,35.3567,35.2995,35.3281,4368.0
2017-05-18 14:25:00,49.37,49.39,49.31,49.37,9915.0,35.3281,35.3424,35.2852,35.3281,9915.0
2017-05-18 14:30:00,49.39,49.55,49.39,49.5,8695.0,35.3424,35.4569,35.3424,35.4212,8695.0
2017-05-18 14:35:00,49.5,49.54,49.49,49.54,11131.0,35.4212,35.4498,35.414,35.4498,11131.0
2017-05-18 14:40:00,49.57,49.58,49.52,49.52,5109.0,35.4712,35.4784,35.4355,35.4355,5109.0
2017-05-18 14:45:00,49.51,49.53,49.45,49.48,3029.0,35.4283,35.4426,35.3854,35.4068,3029.0
2017-05-18 14:50:00,49.49,49.52,49.42,49.45,7852.0,35.414,35.4355,35.3639,35.3854,7852.0
2017-05-18 14:55:00,49.46,49.48,49.44,49.44,5746.0,35.3925,35.4068,35.3782,35.3782,5746.0
2017-05-18 15:00:00,49.44,49.58,49.44,49.56,10264.0,35.3782,35.4784,35.3782,35.4641,10264.0
2017-05-18 15:05:00,49.56,49.61,49.53,49.6,9446.0,35.4641,35.4999,35.4426,35.4927,9446.0
2017-05-18 15:10:00,49.58,49.64,49.55,49.58,7187.0,35.4784,35.5213,35.4569,35.4784,7187.0
2017-05-18 15:15:00,49.56,49.58,49.52,49.53,8944.0,35.4641,35.4784,35.4355,35.4426,8944.0
2017-05-18 15:20:00,49.52,49.53,49.43,49.44,15007.0,35.4355,35.4426,35.3711,35.3782,15007.0
2017-05-18 15:25:00,49.45,49.55,49.44,49.55,18500.0,35.3854,35.4569,35.3782,35.4569,18500.0
2017-05-18 15:30:00,49.54,49.58,49.48,49.57,21060.0,35.4498,35.4784,35.4068,35.4712,21060.0
2017-05-18 15:35:00,49.57,49.68,49.55,49.66,19406.0,35.4712,35.55,35.4569,35.5356,19406.0
2017-05-18 15:40:00,49.66,49.7,49.61,49.62,13389.0,35.5356,35.5643,35.4999,35.507,13389.0
2017-05-18 15:45:00,49.64,49.73,49.63,49.68,19436.0,35.5213,35.5857,35.5142,35.55,19436.0
2017-05-18 15:50:00,49.68,49.69,49.62,49.62,21185.0,35.55,35.5571,35.507,35.507,21185.0
2017-05-18 15:55:00,49.63,49.63,49.54,49.56,37550.0,35.5142,35.5142,35.4498,35.4641,37550.0
2017-05-19 09:30:00,49.68,50.12,49.68,49.99,23822.0,35.55,35.8648,35.55,35.7718,23822.0
2017-05-19 09:35:00,50.0,50.34,49.91,50.24,22792.0,35.7789,36.0222,35.7145,35.9507,22792.0
2017-05-19 09:40:00,50.26,50.44,50.21,50.21,9910.0,35.965,36.0938,35.9292,35.9292,9910.0
2017-05-19 09:45:00,50.23,50.28,50.14,50.23,14902.0,35.9435,35.9793,35.8791,35.9435,14902.0
2017-05-19 09:50:00,50.24,50.54,50.22,50.54,23561.0,35.9507,36.1654,35.9364,36.1654,23561.0
2017-05-19 09:55:00,50.55,50.81,50.55,50.81,23034.0,36.1725,36.3586,36.1725,36.3586,23034.0
2017-05-19 10:00:00,50.78,50.98,50.77,50.91,40490.0,36.3371,36.4802,36.3299,36.4301,40490.0
2017-05-19 10:05:00,50.91,50.91,50.56,50.68,19919.0,36.4301,36.4301,36.1797,36.2655,19919.0
2017-05-19 10:10:00,50.67,50.89,50.67,50.86,10895.0,36.2584,36.4158,36.2584,36.3943,10895.0
2017-05-19 10:15:00,50.87,50.96,50.85,50.89,23456.0,36.4015,36.4659,36.3872,36.4158,23456.0
2017-05-19 10:20:00,50.9,50.91,50.81,50.9,30287.0,36.423,36.4301,36.3586,36.423,30287.0
2017-05-19 10:25:00,50.9,51.24,50.9,51.24,34222.0,36.423,36.6663,36.423,36.6663,34222.0
2017-05-19 10:30:00,51.26,51.32,51.15,51.18,53042.0,36.6806,36.7235,36.6019,36.6233,53042.0
2017-05-19 10:35:00,51.17,51.27,51.05,51.06,22560.0,36.6162,36.6877,36.5303,36.5375,22560.0
2017-05-19 10:40:00,51.05,51.06,50.87,50.99,13116.0,36.5303,36.5375,36.4015,36.4874,13116.0
2017-05-19 10:45:00,50.99,51.19,50.96,51.19,15874.0,36.4874,36.6305,36.4659,36.6305,15874.0
2017-05-19 10:50:00,51.2,51.2,51.08,51.09,11091.0,36.6376,36.6376,36.5518,36.5589,11091.0
2017-05-19 10:55:00,51.08,51.2,51.08,51.13,8829.0,36.5518,36.6376,36.5518,36.5875,8829.0
2017-05-19 11:00:00,51.13,51.26,50.94,51.15,66998.0,36.5875,36.6806,36.4516,36.6019,66998.0
2017-05-19 11:05:00,51.12,51.28,51.08,51.28,17876.0,36.5804,36.6949,36.5518,36.6949,17876.0
2017-05-19 11:10:00,51.28,51.31,51.18,51.26,14020.0,36.6949,36.7163,36.6233,36.6806,14020.0
2017-05-19 11:15:00,51.26,51.32,51.03,51.09,18438.0,36.6806,36.7235,36.516,36.5589,18438.0
2017-05-19 11:20:00,51.1,51.18,51.06,51.15,14972.0,36.5661,36.6233,36.5375,36.6019,14972.0
2017-05-19 11:25:00,51.17,51.17,51.04,51.04,12825.0,36.6162,36.6162,36.5231,36.5231,12825.0
2017-05-19 11:30:00,51.06,51.09,50.96,51.09,17236.0,36.5375,36.5589,36.4659,36.5589,17236.0
2017-05-19 11:35:00,51.1,51.21,51.08,51.21,10640.0,36.5661,36.6448,36.5518,36.6448,10640.0
2017-05-19 11:40:00,51.18,51.26,51.17,51.26,9438.0,36.6233,36.6806,36.6162,36.6806,9438.0
2017-05-19 11:45:00,51.26,51.34,51.24,51.31,11621.0,36.6806,36.7378,36.6663,36.7163,11621.0
2017-05-19 11:50:00,51.3,51.4,51.27,51.39,13290.0,36.7092,36.7808,36.6877,36.7736,13290.0
2017-05-19 11:55:00,51.37,51.38,51.28,51.32,6861.0,36.7593,36.7664,36.6949,36.7235,6861.0
2017-05-19 12:00:00,51.33,51.42,51.31,51.34,7645.0,36.7307,36.7951,36.7163,36.7378,7645.0
2017-05-19 12:05:00,51.33,51.38,51.31,51.31,8450.0,36.7307,36.7664,36.7163,36.7163,8450.0
2017-05-19 12:10:00,51.31,51.41,51.3,51.41,5712.0,36.7163,36.7879,36.7092,36.7879,5712.0
2017-05-19 12:15:00,51.4,51.4,51.23,51.27,9372.0,36.7808,36.7808,36.6591,36.6877,9372.0
2017-05-19 12:20:00,51.25,51.26,51.2,51.25,4300.0,36.6734,36.6806,36.6376,36.6734,4300.0
2017-05-19 12:25:00,51.25,51.3,51.18,51.19,6968.0,36.6734,36.7092,36.6233,36.6305,6968.0
2017-05-19 12:30:00,51.2,51.25,51.17,51.24,15079.0,36.6376,36.6734,36.6162,36.6663,15079.0
2017-05-19 12:35:00,51.22,51.22,51.15,51.21,7183.0,36.6519,36.6519,36.6019,36.6448,7183.0
2017-05-19 12:40:00,51.23,51.25,51.17,51.2,5784.0,36.6591,36.6734,36.6162,36.6376,5784.0
2017-05-19 12:45:00,51.19,51.25,51.19,51.21,3325.0,36.6305,36.6734,36.6305,36.6448,3325.0
2017-05-19 12:50:00,51.22,51.23,51.2,51.2,7953.0,36.6519,36.6591,36.6376,36.6376,7953.0
2017-05-19 12:55:00,51.21,51.27,51.2,51.24,8476.0,36.6448,36.6877,36.6376,36.6663,8476.0
2017-05-19 13:00:00,51.24,51.25,51.19,51.2,8100.0,36.6663,36.6734,36.6305,36.6376,8100.0
2017-05-19 13:05:00,51.2,51.22,51.17,51.21,14158.0,36.6376,36.6519,36.6162,36.6448,14158.0
2017-05-19 13:10:00,51.22,51.23,51.15,51.22,12013.0,36.6519,36.6591,36.6019,36.6519,12013.0
2017-05-19 13:15:00,51.23,51.28,51.19,51.21,14745.0,36.6591,36.6949,36.6305,36.6448,14745.0
2017-05-19 13:20:00,51.22,51.23,51.16,51.21,8404.0,36.6519,36.6591,36.609,36.6448,8404.0
2017-05-19 13:25:00,51.22,51.22,51.18,51.18,6569.0,36.6519,36.6519,36.6233,36.6233,6569.0
2017-05-19 13:30:00,51.18,51.24,51.17,51.22,13881.0,36.6233,36.6663,36.6162,36.6519,13881.0
2017-05-19 13:35:00,51.23,51.27,51.19,51.22,13321.0,36.6591,36.6877,36.6305,36.6519,13321.0
2017-05-19 13:40:00,51.23,51.24,51.18,51.19,11676.0,36.6591,36.6663,36.6233,36.6305,11676.0
2017-05-19 13:45:00,51.2,51.26,51.2,51.25,12461.0,36.6376,36.6806,36.6376,36.6734,12461.0
2017-05-19 13:50:00,51.24,51.26,51.22,51.26,4261.0,36.6663,36.6806,36.6519,36.6806,4261.0
2017-05-19 13:55:00,51.26,51.3,51.24,51.27,15390.0,36.6806,36.7092,36.6663,36.6877,15390.0
2017-05-19 14:00:00,51.25,51.29,51.23,51.25,7835.0,36.6734,36.702,36.6591,36.6734,7835.0
2017-05-19 14:05:00,51.22,51.28,51.19,51.26,12876.0,36.6519,36.6949,36.6305,36.6806,12876.0
2017-05-19 14:10:00,51.26,51.3,51.23,51.23,36164.0,36.6806,36.7092,36.6591,36.6591,36164.0
2017-05-19 14:15:00,51.24,51.29,51.23,51.27,25657.0,36.6663,36.702,36.6591,36.6877,25657.0
2017-05-19 14:20:00,51.27,51.28,51.22,51.22,12560.0,36.6877,36.6949,36.6519,36.6519,12560.0
2017-05-19 14:25:00,51.22,51.26,51.16,51.25,13705.0,36.6519,36.6806,36.609,36.6734,13705.0
2017-05-19 14:30:00,51.25,51.33,51.25,51.3,43825.0,36.6734,36.7307,36.6734,36.7092,43825.0
2017-05-19 14:35:00,51.3,51.3,51.22,51.24,15127.0,36.7092,36.7092,36.6519,36.6663,15127.0
2017-05-19 14:40:00,51.24,51.25,51.19,51.21,13656.0,36.6663,36.6734,36.6305,36.6448,13656.0
2017-05-19 14:45:00,51.22,51.23,51.14,51.21,11746.0,36.6519,36.6591,36.5947,36.6448,11746.0
2017-05-19 14:50:00,51.22,51.33,51.22,51.28,45467.0,36.6519,36.7307,36.6519,36.6949,45467.0
2017-05-19 14:55:00,51.27,51.27,51.18,51.18,12595.0,36.6877,36.6877,36.6233,36.6233,12595.0
2017-05-19 15:00:00,51.16,51.22,51.11,51.2,48604.0,36.609,36.6519,36.5732,36.6376,48604.0
2017-05-19 15:05:00,51.2,51.22,51.13,51.14,26541.0,36.6376,36.6519,36.5875,36.5947,26541.0
2017-05-19 15:10:00,51.13,51.14,51.04,51.09,27983.0,36.5875,36.5947,36.5231,36.5589,27983.0
2017-05-19 15:15:00,51.09,51.12,51.04,51.08,59654.0,36.5589,36.5804,36.5231,36.5518,59654.0
2017-05-19 15:20:00,51.08,51.11,51.01,51.04,39603.0,36.5518,36.5732,36.5017,36.5231,39603.0
2017-05-19 15:25:00,51.02,51.17,51.02,51.08,31165.0,36.5088,36.6162,36.5088,36.5518,31165.0
2017-05-19 15:30:00,51.09,51.09,51.0,51.01,38080.0,36.5589,36.5589,36.4945,36.5017,38080.0
2017-05-19 15:35:00,51.01,51.05,50.97,51.04,30665.0,36.5017,36.5303,36.4731,36.5231,30665.0
2017-05-19 15:40:00,51.04,51.04,50.97,50.98,33096.0,36.5231,36.5231,36.4731,36.4802,33096.0
2017-05-19 15:45:00,50.98,51.0,50.94,50.98,56174.0,36.4802,36.4945,36.4516,36.4802,56174.0
2017-05-19 15:50:00,50.98,50.98,50.94,50.97,66963.0,36.4802,36.4802,36.4516,36.4731,66963.0
2017-05-19 15:55:00,50.96,50.97,50.88,50.92,124599.0,36.4659,36.4731,36.4086,36.4373,124599.0
2017-05-22 09:30:00,51.32,51.35,51.04,51.33,14901.0,36.7235,36.745,36.5231,36.7307,14901.0
2017-05-22 09:35:00,51.28,51.31,50.92,51.13,5991.0,36.6949,36.7163,36.4373,36.5875,5991.0
2017-05-22 09:40:00,51.1,51.1,50.96,51.01,6500.0,36.5661,36.5661,36.4659,36.5017,6500.0
2017-05-22 09:45:00,51.04,51.22,51.0,51.03,8521.0,36.5231,36.6519,36.4945,36.516,8521.0
2017-05-22 09:50:00,51.05,51.11,51.05,51.08,4516.0,36.5303,36.5732,36.5303,36.5518,4516.0
2017-05-22 09:55:00,51.1,51.22,51.05,51.22,9740.0,36.5661,36.6519,36.5303,36.6519,9740.0
2017-05-22 10:00:00,51.19,51.32,51.18,51.32,7639.0,36.6305,36.7235,36.6233,36.7235,7639.0
2017-05-22 10:05:00,51.32,51.42,51.32,51.35,4575.0,36.7235,36.7951,36.7235,36.745,4575.0
2017-05-22 10:10:00,51.36,51.36,51.28,51.28,1250.0,36.7521,36.7521,36.6949,36.6949,1250.0
2017-05-22 10:15:00,51.24,51.31,51.18,51.22,12722.0,36.6663,36.7163,36.6233,36.6519,12722.0
2017-05-22 10:20:00,51.21,51.21,51.06,51.08,11199.0,36.6448,36.6448,36.5375,36.5518,11199.0
2017-05-22 10:25:00,51.05,51.09,50.89,50.92,11047.0,36.5303,36.5589,36.4158,36.4373,11047.0
2017-05-22 10:30:00,50.93,50.95,50.83,50.84,10427.0,36.4444,36.4587,36.3729,36.38,10427.0
2017-05-22 10:35:00,50.8,50.84,50.7,50.78,8649.0,36.3514,36.38,36.2798,36.3371,8649.0
2017-05-22 10:40:00,50.77,50.77,50.63,50.73,10220.0,36.3299,36.3299,36.2298,36.3013,10220.0
2017-05-22 10:45:00,50.74,50.74,50.58,50.64,7600.0,36.3085,36.3085,36.194,36.2369,7600.0
2017-05-22 10:50:00,50.62,50.73,50.58,50.72,12022.0,36.2226,36.3013,36.194,36.2942,12022.0
2017-05-22 10:55:00,50.76,50.76,50.65,50.73,5159.0,36.3228,36.3228,36.2441,36.3013,5159.0
2017-05-22 11:00:00,50.75,50.76,50.63,50.72,5945.0,36.3156,36.3228,36.2298,36.2942,5945.0
2017-05-22 11:05:00,50.72,50.75,50.59,50.67,8431.0,36.2942,36.3156,36.2011,36.2584,8431.0
2017-05-22 11:10:00,50.68,50.76,50.64,50.67,10537.0,36.2655,36.3228,36.2369,36.2584,10537.0
2017-05-22 11:15:00,50.69,50.73,50.64,50.72,5523.0,36.2727,36.3013,36.2369,36.2942,5523.0
2017-05-22 11:20:00,50.69,50.7,50.53,50.6,10351.0,36.2727,36.2798,36.1582,36.2083,10351.0
2017-05-22 11:25:00,50.6,50.6,50.48,50.52,8636.0,36.2083,36.2083,36.1224,36.151,8636.0
2017-05-22 11:30:00,50.53,50.57,50.41,50.43,10557.0,36.1582,36.1868,36.0723,36.0866,10557.0
2017-05-22 11:35:00,50.41,50.44,50.34,50.44,14235.0,36.0723,36.0938,36.0222,36.0938,14235.0
2017-05-22 11:40:00,50.43,50.43,50.29,50.29,9445.0,36.0866,36.0866,35.9865,35.9865,9445.0
2017-05-22 11:45:00,50.31,50.45,50.3,50.42,7290.0,36.0008,36.101,35.9936,36.0795,7290.0
2017-05-22 11:50:00,50.43,50.57,50.43,50.55,5137.0,36.0866,36.1868,36.0866,36.1725,5137.0
2017-05-22 11:55:00,50.54,50.64,50.51,50.63,6793.0,36.1654,36.2369,36.1439,36.2298,6793.0
2017-05-22 12:00:00,50.64,50.65,50.53,50.6,6807.0,36.2369,36.2441,36.1582,36.2083,6807.0
2017-05-22 12:05:00,50.59,50.6,50.48,50.51,5184.0,36.2011,36.2083,36.1224,36.1439,5184.0
2017-05-22 12:10:00,50.51,50.63,50.5,50.63,6092.0,36.1439,36.2298,36.1367,36.2298,6092.0
2017-05-22 12:15:00,50.63,50.75,50.62,50.7,14457.0,36.2298,36.3156,36.2226,36.2798,14457.0
2017-05-22 12:20:00,50.69,50.75,50.68,50.69,4340.0,36.2727,36.3156,36.2655,36.2727,4340.0
2017-05-22 12:25:00,50.69,50.71,50.64,50.69,4662.0,36.2727,36.287,36.2369,36.2727,4662.0
2017-05-22 12:30:00,50.69,50.7,50.61,50.7,8220.0,36.2727,36.2798,36.2154,36.2798,8220.0
2017-05-22 12:35:00,50.71,50.74,50.66,50.72,9470.0,36.287,36.3085,36.2512,36.2942,9470.0
2017-05-22 12:40:00,50.69,50.71,50.63,50.71,6518.0,36.2727,36.287,36.2298,36.287,6518.0
2017-05-22 12:45:00,50.73,50.73,50.67,50.67,6926.0,36.3013,36.3013,36.2584,36.2584,6926.0
2017-05-22 12:50:00,50.7,50.7,50.63,50.67,2705.0,36.2798,36.2798,36.2298,36.2584,2705.0
2017-05-22 12:55:00,50.66,50.66,50.62,50.62,5484.0,36.2512,36.2512,36.2226,36.2226,5484.0
2017-05-22 13:00:00,50.62,50.67,50.6,50.6,3000.0,36.2226,36.2584,36.2083,36.2083,3000.0
2017-05-22 13:05:00,50.62,50.67,50.62,50.67,5203.0,36.2226,36.2584,36.2226,36.2584,5203.0
2017-05-22 13:10:00,50.68,50.77,50.68,50.77,2067.0,36.2655,36.3299,36.2655,36.3299,2067.0
2017-05-22 13:15:00,50.78,50.78,50.67,50.76,6848.0,36.3371,36.3371,36.2584,36.3228,6848.0
2017-05-22 13:20:00,50.75,50.75,50.67,50.69,5300.0,36.3156,36.3156,36.2584,36.2727,5300.0
2017-05-22 13:25:00,50.7,50.75,50.7,50.73,5608.0,36.2798,36.3156,36.2798,36.3013,5608.0
2017-05-22 13:30:00,50.74,50.78,50.73,50.76,6360.0,36.3085,36.3371,36.3013,36.3228,6360.0
2017-05-22 13:35:00,50.76,50.78,50.75,50.76,4263.0,36.3228,36.3371,36.3156,36.3228,4263.0
2017-05-22 13:40:00,50.75,50.75,50.65,50.65,3896.0,36.3156,36.3156,36.2441,36.2441,3896.0
2017-05-22 13:45:00,50.65,50.69,50.65,50.65,7737.0,36.2441,36.2727,36.2441,36.2441,7737.0
2017-05-22 13:50:00,50.65,50.69,50.65,50.68,4259.0,36.2441,36.2727,36.2441,36.2655,4259.0
2017-05-22 13:55:00,50.69,50.74,50.67,50.74,4871.0,36.2727,36.3085,36.2584,36.3085,4871.0
2017-05-22 14:00:00,50.73,50.76,50.71,50.73,9202.0,36.3013,36.3228,36.287,36.3013,9202.0
2017-05-22 14:05:00,50.72,50.77,50.72,50.77,5095.0,36.2942,36.3299,36.2942,36.3299,5095.0
2017-05-22 14:10:00,50.77,50.8,50.74,50.77,5063.0,36.3299,36.3514,36.3085,36.3299,5063.0
2017-05-22 14:15:00,50.78,50.8,50.76,50.8,2846.0,36.3371,36.3514,36.3228,36.3514,2846.0
2017-05-22 14:20:00,50.8,50.83,50.78,50.78,7891.0,36.3514,36.3729,36.3371,36.3371,7891.0
2017-05-22 14:25:00,50.77,50.86,50.77,50.86,5159.0,36.3299,36.3943,36.3299,36.3943,5159.0
2017-05-22 14:30:00,50.84,50.84,50.8,50.82,5275.0,36.38,36.38,36.3514,36.3657,5275.0
2017-05-22 14:35:00,50.82,50.85,50.8,50.85,4018.0,36.3657,36.3872,36.3514,36.3872,4018.0
2017-05-22 14:40:00,50.84,50.84,50.74,50.75,9280.0,36.38,36.38,36.3085,36.3156,9280.0
2017-05-22 14:45:00,50.76,50.79,50.76,50.79,5059.0,36.3228,36.3442,36.3228,36.3442,5059.0
2017-05-22 14:50:00,50.79,50.79,50.72,50.73,7059.0,36.3442,36.3442,36.2942,36.3013,7059.0
2017-05-22 14:55:00,50.72,50.73,50.7,50.7,5518.0,36.2942,36.3013,36.2798,36.2798,5518.0
2017-05-22 15:00:00,50.68,50.77,50.68,50.75,7173.0,36.2655,36.3299,36.2655,36.3156,7173.0
2017-05-22 15:05:00,50.75,50.87,50.75,50.87,7792.0,36.3156,36.4015,36.3156,36.4015,7792.0
2017-05-22 15:10:00,50.86,50.93,50.86,50.93,8750.0,36.3943,36.4444,36.3943,36.4444,8750.0
2017-05-22 15:15:00,50.93,50.93,50.88,50.89,12202.0,36.4444,36.4444,36.4086,36.4158,12202.0
2017-05-22 15:20:00,50.89,50.89,50.82,50.83,4921.0,36.4158,36.4158,36.3657,36.3729,4921.0
2017-05-22 15:25:00,50.82,50.88,50.8,50.88,8149.0,36.3657,36.4086,36.3514,36.4086,8149.0
2017-05-22 15:30:00,50.87,50.92,50.86,50.92,15800.0,36.4015,36.4373,36.3943,36.4373,15800.0
2017-05-22 15:35:00,50.92,50.93,50.89,50.93,15502.0,36.4373,36.4444,36.4158,36.4444,15502.0
2017-05-22 15:40:00,50.91,50.93,50.83,50.83,20581.0,36.4301,36.4444,36.3729,36.3729,20581.0
2017-05-22 15:45:00,50.83,50.92,50.8,50.92,26585.0,36.3729,36.4373,36.3514,36.4373,26585.0
2017-05-22 15:50:00,50.91,50.95,50.9,50.91,37378.0,36.4301,36.4587,36.423,36.4301,37378.0
2017-05-22 15:55:00,50.92,50.93,50.75,50.78,79382.0,36.4373,36.4444,36.3156,36.3371,79382.0
2017-05-23 09:30:00,51.26,51.26,50.82,50.9,8481.0,36.6806,36.6806,36.3657,36.423,8481.0
2017-05-23 09:35:00,50.99,51.02,50.9,50.94,12478.0,36.4874,36.5088,36.423,36.4516,12478.0
2017-05-23 09:40:00,50.98,51.11,50.88,50.94,5606.0,36.4802,36.5732,36.4086,36.4516,5606.0
2017-05-23 09:45:00,50.91,51.01,50.91,50.97,4416.0,36.4301,36.5017,36.4301,36.4731,4416.0
2017-05-23 09:50:00,50.99,51.06,50.97,51.0,6824.0,36.4874,36.5375,36.4731,36.4945,6824.0
2017-05-23 09:55:00,50.97,50.97,50.84,50.89,10028.0,36.4731,36.4731,36.38,36.4158,10028.0
2017-05-23 10:00:00,50.88,50.88,50.72,50.73,13538.0,36.4086,36.4086,36.2942,36.3013,13538.0
2017-05-23 10:05:00,50.69,50.69,50.48,50.5,19850.0,36.2727,36.2727,36.1224,36.1367,19850.0
2017-05-23 10:10:00,50.55,50.55,50.49,50.5,4263.0,36.1725,36.1725,36.1296,36.1367,4263.0
2017-05-23 10:15:00,50.5,50.85,50.5,50.83,3805.0,36.1367,36.3872,36.1367,36.3729,3805.0
2017-05-23 10:20:00,50.83,50.85,50.74,50.81,24886.0,36.3729,36.3872,36.3085,36.3586,24886.0
2017-05-23 10:25:00,50.82,50.86,50.78,50.86,7206.0,36.3657,36.3943,36.3371,36.3943,7206.0
2017-05-23 10:30:00,50.88,50.89,50.8,50.8,6803.0,36.4086,36.4158,36.3514,36.3514,6803.0
2017-05-23 10:35:00,50.8,50.82,50.69,50.74,12369.0,36.3514,36.3657,36.2727,36.3085,12369.0
2017-05-23 10:40:00,50.73,50.77,50.71,50.71,5518.0,36.3013,36.3299,36.287,36.287,5518.0
2017-05-23 10:45:00,50.73,50.88,50.71,50.8,19150.0,36.3013,36.4086,36.287,36.3514,19150.0
2017-05-23 10:50:00,50.79,50.85,50.79,50.83,7604.0,36.3442,36.3872,36.3442,36.3729,7604.0
2017-05-23 10:55:00,50.84,50.84,50.71,50.72,19400.0,36.38,36.38,36.287,36.2942,19400.0
2017-05-23 11:00:00,50.75,50.83,50.71,50.83,15209.0,36.3156,36.3729,36.287,36.3729,15209.0
2017-05-23 11:05:00,50.81,50.81,50.75,50.77,10741.0,36.3586,36.3586,36.3156,36.3299,10741.0
2017-05-23 11:10:00,50.79,50.86,50.76,50.85,13859.0,36.3442,36.3943,36.3228,36.3872,13859.0
2017-05-23 11:15:00,50.83,50.85,50.76,50.8,10960.0,36.3729,36.3872,36.3228,36.3514,10960.0
2017-05-23 11:20:00,50.8,50.86,50.8,50.8,73207.0,36.3514,36.3943,36.3514,36.3514,73207.0
2017-05-23 11:25:00,50.83,50.88,50.76,50.78,17394.0,36.3729,36.4086,36.3228,36.3371,17394.0
2017-05-23 11:30:00,50.79,50.85,50.78,50.81,12381.0,36.3442,36.3872,36.3371,36.3586,12381.0
2017-05-23 11:35:00,50.82,50.83,50.78,50.81,14100.0,36.3657,36.3729,36.3371,36.3586,14100.0
2017-05-23 11:40:00,50.8,50.82,50.75,50.78,28049.0,36.3514,36.3657,36.3156,36.3371,28049.0
2017-05-23 11:45:00,50.77,50.85,50.75,50.8,18630.0,36.3299,36.3872,36.3156,36.3514,18630.0
2017-05-23 11:50:00,50.8,50.92,50.79,50.88,42220.0,36.3514,36.4373,36.3442,36.4086,42220.0
2017-05-23 11:55:00,50.9,50.92,50.76,50.8,17945.0,36.423,36.4373,36.3228,36.3514,17945.0
2017-05-23 12:00:00,50.82,50.88,50.81,50.82,10459.0,36.3657,36.4086,36.3586,36.3657,10459.0
2017-05-23 12:05:00,50.83,50.84,50.77,50.8,10851.0,36.3729,36.38,36.3299,36.3514,10851.0
2017-05-23 12:10:00,50.82,50.84,50.79,50.79,7204.0,36.3657,36.38,36.3442,36.3442,7204.0
2017-05-23 12:15:00,50.81,50.82,50.77,50.79,12385.0,36.3586,36.3657,36.3299,36.3442,12385.0
2017-05-23 12:20:00,50.8,50.82,50.77,50.8,15231.0,36.3514,36.3657,36.3299,36.3514,15231.0
2017-05-23 12:25:00,50.8,50.81,50.77,50.78,9600.0,36.3514,36.3586,36.3299,36.3371,9600.0
2017-05-23 12:30:00,50.78,50.8,50.69,50.69,17079.0,36.3371,36.3514,36.2727,36.2727,17079.0
2017-05-23 12:35:00,50.68,50.72,50.68,50.7,5859.0,36.2655,36.2942,36.2655,36.2798,5859.0
2017-05-23 12:40:00,50.72,50.76,50.61,50.61,14378.0,36.2942,36.3228,36.2154,36.2154,14378.0
2017-05-23 12:45:00,50.65,50.67,50.63,50.64,5709.0,36.2441,36.2584,36.2298,36.2369,5709.0
2017-05-23 12:50:00,50.65,50.7,50.63,50.7,3157.0,36.2441,36.2798,36.2298,36.2798,3157.0
2017-05-23 12:55:00,50.68,50.74,50.67,50.67,10609.0,36.2655,36.3085,36.2584,36.2584,10609.0
2017-05-23 13:00:00,50.71,50.74,50.69,50.69,6774.0,36.287,36.3085,36.2727,36.2727,6774.0
2017-05-23 13:05:00,50.7,50.72,50.68,50.72,10246.0,36.2798,36.2942,36.2655,36.2942,10246.0
2017-05-23 13:10:00,50.74,50.77,50.73,50.77,8900.0,36.3085,36.3299,36.3013,36.3299,8900.0
2017-05-23 13:15:00,50.76,50.86,50.74,50.74,8559.0,36.3228,36.3943,36.3085,36.3085,8559.0
2017-05-23 13:20:00,50.76,50.78,50.75,50.76,4162.0,36.3228,36.3371,36.3156,36.3228,4162.0
2017-05-23 13:25:00,50.75,50.79,50.73,50.75,10603.0,36.3156,36.3442,36.3013,36.3156,10603.0
2017-05-23 13:30:00,50.73,50.75,50.69,50.7,4370.0,36.3013,36.3156,36.2727,36.2798,4370.0
2017-05-23 13:35:00,50.69,50.72,50.67,50.68,8080.0,36.2727,36.2942,36.2584,36.2655,8080.0
2017-05-23 13:40:00,50.67,50.71,50.67,50.7,4412.0,36.2584,36.287,36.2584,36.2798,4412.0
2017-05-23 13:45:00,50.71,50.73,50.66,50.66,9879.0,36.287,36.3013,36.2512,36.2512,9879.0
2017-05-23 13:50:00,50.66,50.7,50.66,50.7,4038.0,36.2512,36.2798,36.2512,36.2798,4038.0
2017-05-23 13:55:00,50.7,50.71,50.68,50.7,13551.0,36.2798,36.287,36.2655,36.2798,13551.0
2017-05-23 14:00:00,50.71,50.72,50.69,50.71,12098.0,36.287,36.2942,36.2727,36.287,12098.0
2017-05-23 14:05:00,50.71,50.82,50.71,50.81,18538.0,36.287,36.3657,36.287,36.3586,18538.0
2017-05-23 14:10:00,50.8,50.82,50.79,50.8,8325.0,36.3514,36.3657,36.3442,36.3514,8325.0
2017-05-23 14:15:00,50.79,50.84,50.77,50.77,14567.0,36.3442,36.38,36.3299,36.3299,14567.0
2017-05-23 14:20:00,50.77,50.79,50.75,50.79,7487.0,36.3299,36.3442,36.3156,36.3442,7487.0
2017-05-23 14:25:00,50.82,50.84,50.8,50.8,8709.0,36.3657,36.38,36.3514,36.3514,8709.0
2017-05-23 14:30:00,50.8,50.83,50.79,50.79,18349.0,36.3514,36.3729,36.3442,36.3442,18349.0
2017-05-23 14:35:00,50.79,50.85,50.79,50.83,15848.0,36.3442,36.3872,36.3442,36.3729,15848.0
2017-05-23 14:40:00,50.82,50.84,50.7,50.77,15791.0,36.3657,36.38,36.2798,36.3299,15791.0
2017-05-23 14:45:00,50.76,50.79,50.74,50.76,20429.0,36.3228,36.3442,36.3085,36.3228,20429.0
2017-05-23 14:50:00,50.8,50.8,50.76,50.78,5427.0,36.3514,36.3514,36.3228,36.3371,5427.0
2017-05-23 14:55:00,50.78,50.79,50.71,50.71,16464.0,36.3371,36.3442,36.287,36.287,16464.0
2017-05-23 15:00:00,50.72,50.74,50.68,50.7,15462.0,36.2942,36.3085,36.2655,36.2798,15462.0
2017-05-23 15:05:00,50.7,50.7,50.59,50.65,27030.0,36.2798,36.2798,36.2011,36.2441,27030.0
2017-05-23 15:10:00,50.66,50.69,50.64,50.68,16424.0,36.2512,36.2727,36.2369,36.2655,16424.0
2017-05-23 15:15:00,50.69,50.69,50.63,50.67,17337.0,36.2727,36.2727,36.2298,36.2584,17337.0
2017-05-23 15:20:00,50.66,50.67,50.59,50.6,30161.0,36.2512,36.2584,36.2011,36.2083,30161.0
2017-05-23 15:25:00,50.59,50.64,50.59,50.62,21764.0,36.2011,36.2369,36.2011,36.2226,21764.0
2017-05-23 15:30:00,50.62,50.64,50.58,50.59,27103.0,36.2226,36.2369,36.194,36.2011,27103.0
2017-05-23 15:35:00,50.59,50.6,50.49,50.55,32248.0,36.2011,36.2083,36.1296,36.1725,32248.0
2017-05-23 15:40:00,50.54,50.56,50.54,50.55,25966.0,36.1654,36.1797,36.1654,36.1725,25966.0
2017-05-23 15:45:00,50.55,50.59,50.51,50.52,42403.0,36.1725,36.2011,36.1439,36.151,42403.0
2017-05-23 15:50:00,50.52,50.54,50.49,50.49,65938.0,36.151,36.1654,36.1296,36.1296,65938.0
2017-05-23 15:55:00,50.49,50.49,50.24,50.24,283140.0,36.1296,36.1296,35.9507,35.9507,283140.0
2017-05-24 09:30:00,50.18,50.51,50.18,50.47,11570.0,35.9077,36.1439,35.9077,36.1153,11570.0
2017-05-24 09:35:00,50.47,50.49,50.28,50.28,11909.0,36.1153,36.1296,35.9793,35.9793,11909.0
2017-05-24 09:40:00,50.27,50.41,50.22,50.41,6302.0,35.9721,36.0723,35.9364,36.0723,6302.0
2017-05-24 09:45:00,50.39,50.46,50.38,50.45,12025.0,36.058,36.1081,36.0509,36.101,12025.0
2017-05-24 09:50:00,50.51,50.51,50.24,50.38,19200.0,36.1439,36.1439,35.9507,36.0509,19200.0
2017-05-24 09:55:00,50.42,50.48,50.42,50.48,5450.0,36.0795,36.1224,36.0795,36.1224,5450.0
2017-05-24 10:00:00,50.56,50.56,50.19,50.24,35838.0,36.1797,36.1797,35.9149,35.9507,35838.0
2017-05-24 10:05:00,50.25,50.3,50.18,50.24,15774.0,35.9578,35.9936,35.9077,35.9507,15774.0
2017-05-24 10:10:00,50.23,50.29,50.19,50.28,20056.0,35.9435,35.9865,35.9149,35.9793,20056.0
2017-05-24 10:15:00,50.27,50.28,50.14,50.22,25322.0,35.9721,35.9793,35.8791,35.9364,25322.0
2017-05-24 10:20:00,50.22,50.28,50.11,50.28,8034.0,35.9364,35.9793,35.8577,35.9793,8034.0
2017-05-24 10:25:00,50.32,50.34,50.22,50.31,12450.0,36.0079,36.0222,35.9364,36.0008,12450.0
2017-05-24 10:30:00,50.34,50.64,50.34,50.44,16802.0,36.0222,36.2369,36.0222,36.0938,16802.0
2017-05-24 10:35:00,50.4,50.55,50.3,50.55,9348.0,36.0652,36.1725,35.9936,36.1725,9348.0
2017-05-24 10:40:00,50.51,50.64,50.48,50.64,9056.0,36.1439,36.2369,36.1224,36.2369,9056.0
2017-05-24 10:45:00,50.62,50.64,50.49,50.49,12007.0,36.2226,36.2369,36.1296,36.1296,12007.0
2017-05-24 10:50:00,50.47,50.51,50.42,50.49,6574.0,36.1153,36.1439,36.0795,36.1296,6574.0
2017-05-24 10:55:00,50.52,50.63,50.48,50.49,13100.0,36.151,36.2298,36.1224,36.1296,13100.0
2017-05-24 11:00:00,50.5,50.54,50.41,50.43,11557.0,36.1367,36.1654,36.0723,36.0866,11557.0
2017-05-24 11:05:00,50.45,50.54,50.43,50.48,9757.0,36.101,36.1654,36.0866,36.1224,9757.0
2017-05-24 11:10:00,50.49,50.51,50.39,50.39,14550.0,36.1296,36.1439,36.058,36.058,14550.0
2017-05-24 11:15:00,50.4,50.45,50.34,50.42,12795.0,36.0652,36.101,36.0222,36.0795,12795.0
2017-05-24 11:20:00,50.45,50.45,50.33,50.39,15614.0,36.101,36.101,36.0151,36.058,15614.0
2017-05-24 11:25:00,50.39,50.46,50.36,50.41,7350.0,36.058,36.1081,36.0365,36.0723,7350.0
2017-05-24 11:30:00,50.42,50.44,50.34,50.37,17080.0,36.0795,36.0938,36.0222,36.0437,17080.0
2017-05-24 11:35:00,50.34,50.35,50.22,50.22,3700.0,36.0222,36.0294,35.9364,35.9364,3700.0
2017-05-24 11:40:00,50.23,50.28,50.2,50.23,8941.0,35.9435,35.9793,35.9221,35.9435,8941.0
2017-05-24 11:45:00,50.24,50.24,50.16,50.17,9600.0,35.9507,35.9507,35.8934,35.9006,9600.0
2017-05-24 11:50:00,50.2,50.2,50.09,50.17,8881.0,35.9221,35.9221,35.8433,35.9006,8881.0
2017-05-24 11:55:00,50.17,50.19,50.07,50.08,9941.0,35.9006,35.9149,35.829,35.8362,9941.0
2017-05-24 12:00:00,50.07,50.09,50.02,50.02,8565.0,35.829,35.8433,35.7933,35.7933,8565.0
2017-05-24 12:05:00,50.04,50.06,49.92,50.03,8600.0,35.8076,35.8219,35.7217,35.8004,8600.0
2017-05-24 12:10:00,50.05,50.06,49.99,50.03,4345.0,35.8147,35.8219,35.7718,35.8004,4345.0
2017-05-24 12:15:00,50.01,50.03,49.98,49.98,5870.0,35.7861,35.8004,35.7646,35.7646,5870.0
2017-05-24 12:20:00,49.96,50.02,49.93,49.98,6583.0,35.7503,35.7933,35.7288,35.7646,6583.0
2017-05-24 12:25:00,49.98,50.01,49.94,49.94,6400.0,35.7646,35.7861,35.736,35.736,6400.0
2017-05-24 12:30:00,49.95,50.0,49.95,49.97,7584.0,35.7432,35.7789,35.7432,35.7575,7584.0
2017-05-24 12:35:00,49.97,49.98,49.88,49.94,11078.0,35.7575,35.7646,35.6931,35.736,11078.0
2017-05-24 12:40:00,49.95,49.99,49.9,49.9,3600.0,35.7432,35.7718,35.7074,35.7074,3600.0
2017-05-24 12:45:00,49.91,49.91,49.86,49.87,7600.0,35.7145,35.7145,35.6788,35.6859,7600.0
2017-05-24 12:50:00,49.86,49.86,49.75,49.75,10197.0,35.6788,35.6788,35.6,35.6,10197.0
2017-05-24 12:55:00,49.75,49.75,49.66,49.67,6156.0,35.6,35.6,35.5356,35.5428,6156.0
2017-05-24 13:00:00,49.69,49.7,49.66,49.66,7110.0,35.5571,35.5643,35.5356,35.5356,7110.0
2017-05-24 13:05:00,49.67,49.69,49.62,49.66,10606.0,35.5428,35.5571,35.507,35.5356,10606.0
2017-05-24 13:10:00,49.67,49.68,49.59,49.6,9245.0,35.5428,35.55,35.4856,35.4927,9245.0
2017-05-24 13:15:00,49.62,49.64,49.54,49.58,6703.0,35.507,35.5213,35.4498,35.4784,6703.0
2017-05-24 13:20:00,49.58,49.6,49.49,49.5,9001.0,35.4784,35.4927,35.414,35.4212,9001.0
2017-05-24 13:25:00,49.51,49.55,49.47,49.47,16430.0,35.4283,35.4569,35.3997,35.3997,16430.0
2017-05-24 13:30:00,49.46,49.58,49.45,49.57,15350.0,35.3925,35.4784,35.3854,35.4712,15350.0
2017-05-24 13:35:00,49.57,49.6,49.52,49.52,11050.0,35.4712,35.4927,35.4355,35.4355,11050.0
2017-05-24 13:40:00,49.52,49.52,49.42,49.42,13793.0,35.4355,35.4355,35.3639,35.3639,13793.0
2017-05-24 13:45:00,49.41,49.44,49.34,49.34,13439.0,35.3567,35.3782,35.3067,35.3067,13439.0
2017-05-24 13:50:00,49.37,49.41,49.33,49.39,9818.0,35.3281,35.3567,35.2995,35.3424,9818.0
2017-05-24 13:55:00,49.39,49.49,49.36,49.45,16088.0,35.3424,35.414,35.321,35.3854,16088.0
2017-05-24 14:00:00,49.44,49.46,49.4,49.41,15366.0,35.3782,35.3925,35.3496,35.3567,15366.0
2017-05-24 14:05:00,49.41,49.5,49.41,49.48,10196.0,35.3567,35.4212,35.3567,35.4068,10196.0
2017-05-24 14:10:00,49.48,49.52,49.47,49.48,16018.0,35.4068,35.4355,35.3997,35.4068,16018.0
2017-05-24 14:15:00,49.47,49.6,49.47,49.6,10876.0,35.3997,35.4927,35.3997,35.4927,10876.0
2017-05-24 14:20:00,49.61,49.61,49.52,49.54,13092.0,35.4999,35.4999,35.4355,35.4498,13092.0
2017-05-24 14:25:00,49.52,49.55,49.49,49.53,8359.0,35.4355,35.4569,35.414,35.4426,8359.0
2017-05-24 14:30:00,49.5,49.56,49.47,49.48,11000.0,35.4212,35.4641,35.3997,35.4068,11000.0
2017-05-24 14:35:00,49.49,49.49,49.36,49.47,28618.0,35.414,35.414,35.321,35.3997,28618.0
2017-05-24 14:40:00,49.46,49.47,49.36,49.36,16200.0,35.3925,35.3997,35.321,35.321,16200.0
2017-05-24 14:45:00,49.36,49.47,49.36,49.47,12130.0,35.321,35.3997,35.321,35.3997,12130.0
2017-05-24 14:50:00,49.47,49.49,49.43,49.46,11909.0,35.3997,35.414,35.3711,35.3925,11909.0
2017-05-24 14:55:00,49.47,49.48,49.4,49.4,9304.0,35.3997,35.4068,35.3496,35.3496,9304.0
2017-05-24 15:00:00,49.41,49.47,49.38,49.39,11758.0,35.3567,35.3997,35.3353,35.3424,11758.0
2017-05-24 15:05:00,49.4,49.45,49.37,49.37,19262.0,35.3496,35.3854,35.3281,35.3281,19262.0
2017-05-24 15:10:00,49.36,49.4,49.35,49.36,10787.0,35.321,35.3496,35.3138,35.321,10787.0
2017-05-24 15:15:00,49.36,49.43,49.35,49.41,21754.0,35.321,35.3711,35.3138,35.3567,21754.0
2017-05-24 15:20:00,49.41,49.54,49.41,49.5,31491.0,35.3567,35.4498,35.3567,35.4212,31491.0
2017-05-24 15:25:00,49.5,49.52,49.47,49.52,24944.0,35.4212,35.4355,35.3997,35.4355,24944.0
2017-05-24 15:30:00,49.52,49.57,49.51,49.57,22926.0,35.4355,35.4712,35.4283,35.4712,22926.0
2017-05-24 15:35:00,49.58,49.63,49.56,49.57,22890.0,35.4784,35.5142,35.4641,35.4712,22890.0
2017-05-24 15:40:00,49.57,49.67,49.57,49.65,32979.0,35.4712,35.5428,35.4712,35.5285,32979.0
2017-05-24 15:45:00,49.65,49.67,49.56,49.64,29333.0,35.5285,35.5428,35.4641,35.5213,29333.0
2017-05-24 15:50:00,49.64,49.68,49.62,49.65,30408.0,35.5213,35.55,35.507,35.5285,30408.0
2017-05-24 15:55:00,49.65,49.67,49.56,49.58,92608.0,35.5285,35.5428,35.4641,35.4784,92608.0
2017-05-25 09:30:00,49.44,49.45,49.15,49.38,25131.0,35.3782,35.3854,35.1707,35.3353,25131.0
2017-05-25 09:35:00,49.42,49.58,49.42,49.49,11711.0,35.3639,35.4784,35.3639,35.414,11711.0
2017-05-25 09:40:00,49.52,49.81,49.51,49.8,11108.0,35.4355,35.643,35.4283,35.6358,11108.0
2017-05-25 09:45:00,49.83,50.14,49.83,49.99,10190.0,35.6573,35.8791,35.6573,35.7718,10190.0
2017-05-25 09:50:00,50.02,50.15,50.0,50.11,12270.0,35.7933,35.8863,35.7789,35.8577,12270.0
2017-05-25 09:55:00,50.11,50.19,50.08,50.11,13065.0,35.8577,35.9149,35.8362,35.8577,13065.0
2017-05-25 10:00:00,50.08,50.15,49.8,49.8,18060.0,35.8362,35.8863,35.6358,35.6358,18060.0
2017-05-25 10:05:00,49.79,49.84,49.76,49.8,6769.0,35.6287,35.6644,35.6072,35.6358,6769.0
2017-05-25 10:10:00,49.8,50.0,49.8,49.93,3371.0,35.6358,35.7789,35.6358,35.7288,3371.0
2017-05-25 10:15:00,49.93,49.94,49.77,49.78,7800.0,35.7288,35.736,35.6144,35.6215,7800.0
2017-05-25 10:20:00,49.76,49.78,49.61,49.61,5385.0,35.6072,35.6215,35.4999,35.4999,5385.0
2017-05-25 10:25:00,49.63,49.7,49.61,49.67,9179.0,35.5142,35.5643,35.4999,35.5428,9179.0
2017-05-25 10:30:00,49.65,49.77,49.55,49.72,8341.0,35.5285,35.6144,35.4569,35.5786,8341.0
2017-05-25 10:35:00,49.65,49.71,49.5,49.53,6455.0,35.5285,35.5714,35.4212,35.4426,6455.0
2017-05-25 10:40:00,49.55,49.55,49.41,49.41,12256.0,35.4569,35.4569,35.3567,35.3567,12256.0
2017-05-25 10:45:00,49.42,49.58,49.42,49.52,9413.0,35.3639,35.4784,35.3639,35.4355,9413.0
2017-05-25 10:50:00,49.52,49.52,49.35,49.38,18400.0,35.4355,35.4355,35.3138,35.3353,18400.0
2017-05-25 10:55:00,49.4,49.4,49.18,49.2,30782.0,35.3496,35.3496,35.1922,35.2065,30782.0
2017-05-25 11:00:00,49.21,49.28,49.12,49.14,15614.0,35.2136,35.2637,35.1492,35.1635,15614.0
2017-05-25 11:05:00,49.14,49.15,49.01,49.09,27857.0,35.1635,35.1707,35.0705,35.1278,27857.0
2017-05-25 11:10:00,49.09,49.15,49.0,49.07,22091.0,35.1278,35.1707,35.0634,35.1135,22091.0
2017-05-25 11:15:00,49.08,49.14,49.0,49.02,12882.0,35.1206,35.1635,35.0634,35.0777,12882.0
2017-05-25 11:20:00,49.02,49.06,48.63,48.68,54535.0,35.0777,35.1063,34.7986,34.8344,54535.0
2017-05-25 11:25:00,48.68,48.72,48.59,48.69,21925.0,34.8344,34.863,34.77,34.8415,21925.0
2017-05-25 11:30:00,48.68,48.73,48.5,48.52,32041.0,34.8344,34.8702,34.7056,34.7199,32041.0
2017-05-25 11:35:00,48.53,48.62,48.34,48.38,35300.0,34.727,34.7914,34.5911,34.6197,35300.0
2017-05-25 11:40:00,48.34,48.44,48.26,48.26,30075.0,34.5911,34.6626,34.5338,34.5338,30075.0
2017-05-25 11:45:00,48.25,48.41,48.19,48.29,35145.0,34.5267,34.6412,34.4837,34.5553,35145.0
2017-05-25 11:50:00,48.32,48.35,48.02,48.1,44991.0,34.5768,34.5982,34.3621,34.4193,44991.0
2017-05-25 11:55:00,48.09,48.14,47.99,48.01,29302.0,34.4122,34.448,34.3406,34.3549,29302.0
2017-05-25 12:00:00,48.04,48.34,48.02,48.3,43359.0,34.3764,34.5911,34.3621,34.5625,43359.0
2017-05-25 12:05:00,48.27,48.28,48.07,48.12,29491.0,34.541,34.5481,34.3979,34.4337,29491.0
2017-05-25 12:10:00,48.13,48.16,47.94,47.97,56337.0,34.4408,34.4623,34.3048,34.3263,56337.0
2017-05-25 12:15:00,47.98,48.0,47.69,47.84,69798.0,34.3335,34.3478,34.126,34.2333,69798.0
2017-05-25 12:20:00,47.83,48.07,47.77,48.07,36515.0,34.2261,34.3979,34.1832,34.3979,36515.0
2017-05-25 12:25:00,48.05,48.24,48.04,48.2,42276.0,34.3836,34.5195,34.3764,34.4909,42276.0
2017-05-25 12:30:00,48.22,48.41,48.21,48.3,20438.0,34.5052,34.6412,34.4981,34.5625,20438.0
2017-05-25 12:35:00,48.27,48.41,48.27,48.41,13090.0,34.541,34.6412,34.541,34.6412,13090.0
2017-05-25 12:40:00,48.4,48.51,48.37,48.5,27245.0,34.634,34.7127,34.6125,34.7056,27245.0
2017-05-25 12:45:00,48.48,48.53,48.45,48.46,11064.0,34.6913,34.727,34.6698,34.6769,11064.0
2017-05-25 12:50:00,48.46,48.55,48.46,48.53,13570.0,34.6769,34.7414,34.6769,34.727,13570.0
2017-05-25 12:55:00,48.49,48.54,48.46,48.5,14478.0,34.6984,34.7342,34.6769,34.7056,14478.0
2017-05-25 13:00:00,48.49,48.55,48.49,48.52,12399.0,34.6984,34.7414,34.6984,34.7199,12399.0
2017-05-25 13:05:00,48.51,48.57,48.46,48.49,11925.0,34.7127,34.7557,34.6769,34.6984,11925.0
2017-05-25 13:10:00,48.47,48.47,48.36,48.36,7574.0,34.6841,34.6841,34.6054,34.6054,7574.0
2017-05-25 13:15:00,48.37,48.37,48.25,48.31,21861.0,34.6125,34.6125,34.5267,34.5696,21861.0
2017-05-25 13:20:00,48.31,48.37,48.31,48.33,6816.0,34.5696,34.6125,34.5696,34.5839,6816.0
2017-05-25 13:25:00,48.34,48.4,48.32,48.4,13656.0,34.5911,34.634,34.5768,34.634,13656.0
2017-05-25 13:30:00,48.38,48.4,48.34,48.38,15023.0,34.6197,34.634,34.5911,34.6197,15023.0
2017-05-25 13:35:00,48.39,48.43,48.35,48.36,7840.0,34.6269,34.6555,34.5982,34.6054,7840.0
2017-05-25 13:40:00,48.33,48.37,48.3,48.35,8355.0,34.5839,34.6125,34.5625,34.5982,8355.0
2017-05-25 13:45:00,48.34,48.41,48.31,48.32,7490.0,34.5911,34.6412,34.5696,34.5768,7490.0
2017-05-25 13:50:00,48.32,48.33,48.2,48.26,15997.0,34.5768,34.5839,34.4909,34.5338,15997.0
2017-05-25 13:55:00,48.28,48.37,48.27,48.36,15007.0,34.5481,34.6125,34.541,34.6054,15007.0
2017-05-25 14:00:00,48.37,48.46,48.37,48.45,9680.0,34.6125,34.6769,34.6125,34.6698,9680.0
2017-05-25 14:05:00,48.44,48.48,48.38,48.39,11431.0,34.6626,34.6913,34.6197,34.6269,11431.0
2017-05-25 14:10:00,48.39,48.39,48.21,48.21,29297.0,34.6269,34.6269,34.4981,34.4981,29297.0
2017-05-25 14:15:00,48.2,48.25,48.17,48.21,20418.0,34.4909,34.5267,34.4694,34.4981,20418.0
2017-05-25 14:20:00,48.2,48.3,48.14,48.25,9822.0,34.4909,34.5625,34.448,34.5267,9822.0
2017-05-25 14:25:00,48.26,48.3,48.22,48.3,8320.0,34.5338,34.5625,34.5052,34.5625,8320.0
2017-05-25 14:30:00,48.29,48.35,48.24,48.34,12003.0,34.5553,34.5982,34.5195,34.5911,12003.0
2017-05-25 14:35:00,48.35,48.4,48.31,48.33,24210.0,34.5982,34.634,34.5696,34.5839,24210.0
2017-05-25 14:40:00,48.36,48.36,48.3,48.33,13708.0,34.6054,34.6054,34.5625,34.5839,13708.0
2017-05-25 14:45:00,48.3,48.32,48.26,48.28,20507.0,34.5625,34.5768,34.5338,34.5481,20507.0
2017-05-25 14:50:00,48.27,48.28,48.2,48.23,10504.0,34.541,34.5481,34.4909,34.5124,10504.0
2017-05-25 14:55:00,48.25,48.28,48.21,48.22,14599.0,34.5267,34.5481,34.4981,34.5052,14599.0
2017-05-25 15:00:00,48.21,48.32,48.21,48.3,10534.0,34.4981,34.5768,34.4981,34.5625,10534.0
2017-05-25 15:05:00,48.29,48.36,48.25,48.36,13478.0,34.5553,34.6054,34.5267,34.6054,13478.0
2017-05-25 15:10:00,48.34,48.37,48.31,48.33,14698.0,34.5911,34.6125,34.5696,34.5839,14698.0
2017-05-25 15:15:00,48.33,48.38,48.33,48.35,19494.0,34.5839,34.6197,34.5839,34.5982,19494.0
2017-05-25 15:20:00,48.34,48.39,48.33,48.39,9233.0,34.5911,34.6269,34.5839,34.6269,9233.0
2017-05-25 15:25:00,48.37,48.42,48.37,48.4,14298.0,34.6125,34.6483,34.6125,34.634,14298.0
2017-05-25 15:30:00,48.4,48.41,48.31,48.33,22591.0,34.634,34.6412,34.5696,34.5839,22591.0
2017-05-25 15:35:00,48.33,48.4,48.32,48.36,25947.0,34.5839,34.634,34.5768,34.6054,25947.0
2017-05-25 15:40:00,48.36,48.37,48.33,48.33,22357.0,34.6054,34.6125,34.5839,34.5839,22357.0
2017-05-25 15:45:00,48.34,48.52,48.34,48.5,40325.0,34.5911,34.7199,34.5911,34.7056,40325.0
2017-05-25 15:50:00,48.5,48.51,48.41,48.48,47526.0,34.7056,34.7127,34.6412,34.6913,47526.0
2017-05-25 15:55:00,48.49,48.54,48.46,48.48,80408.0,34.6984,34.7342,34.6769,34.6913,80408.0
2017-05-26 09:30:00,47.67,47.88,47.12,47.39,758235.0,34.1116,34.2619,33.7181,33.9113,758235.0
2017-05-26 09:35:00,47.35,47.43,46.82,46.91,451362.0,33.8827,33.9399,33.5034,33.5678,451362.0
2017-05-26 09:40:00,46.91,47.09,46.85,47.08,216833.0,33.5678,33.6966,33.5249,33.6895,216833.0
2017-05-26 09:45:00,47.08,47.15,46.85,47.14,154156.0,33.6895,33.7395,33.5249,33.7324,154156.0
2017-05-26 09:50:00,47.14,47.18,47.01,47.13,147444.0,33.7324,33.761,33.6394,33.7252,147444.0
2017-05-26 09:55:00,47.15,47.17,47.02,47.05,236767.0,33.7395,33.7539,33.6465,33.668,236767.0
2017-05-26 10:00:00,47.07,47.07,46.84,46.96,183696.0,33.6823,33.6823,33.5177,33.6036,183696.0
2017-05-26 10:05:00,46.96,46.97,46.75,46.83,154911.0,33.6036,33.6107,33.4533,33.5106,154911.0
2017-05-26 10:10:00,46.84,47.03,46.82,46.93,191862.0,33.5177,33.6537,33.5034,33.5821,191862.0
2017-05-26 10:15:00,46.96,47.12,46.87,47.05,163248.0,33.6036,33.7181,33.5392,33.668,163248.0
2017-05-26 10:20:00,47.06,47.23,47.05,47.21,135068.0,33.6751,33.7968,33.668,33.7825,135068.0
2017-05-26 10:25:00,47.21,47.26,47.1,47.25,118543.0,33.7825,33.8183,33.7038,33.8111,118543.0
2017-05-26 10:30:00,47.26,47.45,47.24,47.39,153188.0,33.8183,33.9542,33.8039,33.9113,153188.0
2017-05-26 10:35:00,47.38,47.45,47.26,47.36,95052.0,33.9041,33.9542,33.8183,33.8898,95052.0
2017-05-26 10:40:00,47.38,47.42,47.29,47.35,56394.0,33.9041,33.9327,33.8397,33.8827,56394.0
2017-05-26 10:45:00,47.33,47.37,47.25,47.28,52156.0,33.8683,33.897,33.8111,33.8326,52156.0
2017-05-26 10:50:00,47.3,47.3,47.11,47.21,62278.0,33.8469,33.8469,33.7109,33.7825,62278.0
2017-05-26 10:55:00,47.2,47.37,47.17,47.27,75863.0,33.7753,33.897,33.7539,33.8254,75863.0
2017-05-26 11:00:00,47.28,47.36,47.27,47.34,92465.0,33.8326,33.8898,33.8254,33.8755,92465.0
2017-05-26 11:05:00,47.35,47.48,47.34,47.48,68144.0,33.8827,33.9757,33.8755,33.9757,68144.0
2017-05-26 11:10:00,47.48,47.48,47.37,47.41,60406.0,33.9757,33.9757,33.897,33.9256,60406.0
2017-05-26 11:15:00,47.41,47.49,47.41,47.46,94493.0,33.9256,33.9828,33.9256,33.9614,94493.0
2017-05-26 11:20:00,47.47,47.51,47.43,47.5,96603.0,33.9685,33.9971,33.9399,33.99,96603.0
2017-05-26 11:25:00,47.51,47.51,47.41,47.43,105763.0,33.9971,33.9971,33.9256,33.9399,105763.0
2017-05-26 11:30:00,47.43,47.49,47.36,47.48,86633.0,33.9399,33.9828,33.8898,33.9757,86633.0
2017-05-26 11:35:00,47.48,47.5,47.4,47.47,72085.0,33.9757,33.99,33.9184,33.9685,72085.0
2017-05-26 11:40:00,47.48,47.5,47.42,47.48,48679.0,33.9757,33.99,33.9327,33.9757,48679.0
2017-05-26 11:45:00,47.48,47.5,47.43,47.46,45356.0,33.9757,33.99,33.9399,33.9614,45356.0
2017-05-26 11:50:00,47.45,47.54,47.36,47.4,77543.0,33.9542,34.0186,33.8898,33.9184,77543.0
2017-05-26 11:55:00,47.41,47.41,47.19,47.31,73496.0,33.9256,33.9256,33.7682,33.854,73496.0
2017-05-26 12:00:00,47.32,47.41,47.32,47.35,59684.0,33.8612,33.9256,33.8612,33.8827,59684.0
2017-05-26 12:05:00,47.36,47.37,47.29,47.34,57119.0,33.8898,33.897,33.8397,33.8755,57119.0
2017-05-26 12:10:00,47.33,47.38,47.33,47.34,48035.0,33.8683,33.9041,33.8683,33.8755,48035.0
2017-05-26 12:15:00,47.34,47.4,47.34,47.4,55593.0,33.8755,33.9184,33.8755,33.9184,55593.0
2017-05-26 12:20:00,47.41,47.44,47.35,47.35,85823.0,33.9256,33.9471,33.8827,33.8827,85823.0
2017-05-26 12:25:00,47.36,47.36,47.28,47.28,64058.0,33.8898,33.8898,33.8326,33.8326,64058.0
2017-05-26 12:30:00,47.29,47.46,47.28,47.46,38584.0,33.8397,33.9614,33.8326,33.9614,38584.0
2017-05-26 12:35:00,47.46,47.46,47.3,47.36,43694.0,33.9614,33.9614,33.8469,33.8898,43694.0
2017-05-26 12:40:00,47.37,47.38,47.31,47.36,39906.0,33.897,33.9041,33.854,33.8898,39906.0
2017-05-26 12:45:00,47.36,47.39,47.3,47.31,58858.0,33.8898,33.9113,33.8469,33.854,58858.0
2017-05-26 12:50:00,47.31,47.37,47.31,47.35,40654.0,33.854,33.897,33.854,33.8827,40654.0
2017-05-26 12:55:00,47.34,47.38,47.33,47.34,40519.0,33.8755,33.9041,33.8683,33.8755,40519.0
2017-05-26 13:00:00,47.35,47.4,47.29,47.29,52225.0,33.8827,33.9184,33.8397,33.8397,52225.0
2017-05-26 13:05:00,47.29,47.41,47.28,47.4,44470.0,33.8397,33.9256,33.8326,33.9184,44470.0
2017-05-26 13:10:00,47.4,47.41,47.32,47.4,42611.0,33.9184,33.9256,33.8612,33.9184,42611.0
2017-05-26 13:15:00,47.4,47.41,47.31,47.39,33326.0,33.9184,33.9256,33.854,33.9113,33326.0
2017-05-26 13:20:00,47.39,47.4,47.31,47.39,35281.0,33.9113,33.9184,33.854,33.9113,35281.0
2017-05-26 13:25:00,47.39,47.39,47.26,47.3,32517.0,33.9113,33.9113,33.8183,33.8469,32517.0
2017-05-26 13:30:00,47.31,47.39,47.31,47.39,33439.0,33.854,33.9113,33.854,33.9113,33439.0
2017-05-26 13:35:00,47.4,47.42,47.39,47.41,36501.0,33.9184,33.9327,33.9113,33.9256,36501.0
2017-05-26 13:40:00,47.42,47.43,47.4,47.42,29732.0,33.9327,33.9399,33.9184,33.9327,29732.0
2017-05-26 13:45:00,47.42,47.45,47.42,47.44,31029.0,33.9327,33.9542,33.9327,33.9471,31029.0
2017-05-26 13:50:00,47.45,47.47,47.43,47.46,29818.0,33.9542,33.9685,33.9399,33.9614,29818.0
2017-05-26 13:55:00,47.47,47.49,47.45,47.48,52223.0,33.9685,33.9828,33.9542,33.9757,52223.0
2017-05-26 14:00:00,47.48,47.5,47.47,47.48,120491.0,33.9757,33.99,33.9685,33.9757,120491.0
2017-05-26 14:05:00,47.49,47.49,47.33,47.36,135577.0,33.9828,33.9828,33.8683,33.8898,135577.0
2017-05-26 14:10:00,47.35,47.39,47.34,47.38,49184.0,33.8827,33.9113,33.8755,33.9041,49184.0
2017-05-26 14:15:00,47.38,47.39,47.27,47.35,80827.0,33.9041,33.9113,33.8254,33.8827,80827.0
2017-05-26 14:20:00,47.36,47.39,47.33,47.36,53796.0,33.8898,33.9113,33.8683,33.8898,53796.0
2017-05-26 14:25:00,47.36,47.41,47.35,47.41,67114.0,33.8898,33.9256,33.8827,33.9256,67114.0
2017-05-26 14:30:00,47.4,47.41,47.34,47.34,84134.0,33.9184,33.9256,33.8755,33.8755,84134.0
2017-05-26 14:35:00,47.35,47.42,47.32,47.41,69186.0,33.8827,33.9327,33.8612,33.9256,69186.0
2017-05-26 14:40:00,47.4,47.44,47.34,47.38,88336.0,33.9184,33.9471,33.8755,33.9041,88336.0
2017-05-26 14:45:00,47.37,47.44,47.37,47.44,112277.0,33.897,33.9471,33.897,33.9471,112277.0
2017-05-26 14:50:00,47.43,47.45,47.42,47.45,125389.0,33.9399,33.9542,33.9327,33.9542,125389.0
2017-05-26 14:55:00,47.45,47.45,47.38,47.41,75278.0,33.9542,33.9542,33.9041,33.9256,75278.0
2017-05-26 15:00:00,47.4,47.43,47.33,47.34,95649.0,33.9184,33.9399,33.8683,33.8755,95649.0
2017-05-26 15:05:00,47.34,47.43,47.34,47.36,87298.0,33.8755,33.9399,33.8755,33.8898,87298.0
2017-05-26 15:10:00,47.36,47.42,47.35,47.39,77439.0,33.8898,33.9327,33.8827,33.9113,77439.0
2017-05-26 15:15:00,47.39,47.41,47.34,47.38,76938.0,33.9113,33.9256,33.8755,33.9041,76938.0
2017-05-26 15:20:00,47.38,47.38,47.3,47.34,103188.0,33.9041,33.9041,33.8469,33.8755,103188.0
2017-05-26 15:25:00,47.34,47.36,47.3,47.34,125942.0,33.8755,33.8898,33.8469,33.8755,125942.0
2017-05-26 15:30:00,47.35,47.36,47.28,47.32,107248.0,33.8827,33.8898,33.8326,33.8612,107248.0
2017-05-26 15:35:00,47.32,47.35,47.31,47.34,104854.0,33.8612,33.8827,33.854,33.8755,104854.0
2017-05-26 15:40:00,47.35,47.35,47.26,47.34,169837.0,33.8827,33.8827,33.8183,33.8755,169837.0
2017-05-26 15:45:00,47.34,47.35,47.32,47.33,163267.0,33.8755,33.8827,33.8612,33.8683,163267.0
2017-05-26 15:50:00,47.32,47.34,47.27,47.31,165423.0,33.8612,33.8755,33.8254,33.854,165423.0
2017-05-26 15:55:00,47.31,47.34,47.26,47.34,270509.0,33.854,33.8755,33.8183,33.8755,270509.0
2017-05-30 09:30:00,47.21,47.3,47.06,47.17,41389.0,33.7825,33.8469,33.6751,33.7539,41389.0
2017-05-30 09:35:00,47.16,47.27,46.97,47.11,32433.0,33.7467,33.8254,33.6107,33.7109,32433.0
2017-05-30 09:40:00,47.14,47.19,46.94,47.05,42004.0,33.7324,33.7682,33.5893,33.668,42004.0
2017-05-30 09:45:00,47.07,47.1,46.9,47.02,40029.0,33.6823,33.7038,33.5606,33.6465,40029.0
2017-05-30 09:50:00,47.02,47.02,46.9,46.93,23215.0,33.6465,33.6465,33.5606,33.5821,23215.0
2017-05-30 09:55:00,46.94,46.94,46.75,46.77,24503.0,33.5893,33.5893,33.4533,33.4676,24503.0
2017-05-30 10:00:00,46.79,46.83,46.67,46.68,30896.0,33.4819,33.5106,33.3961,33.4032,30896.0
2017-05-30 10:05:00,46.68,46.7,46.55,46.55,34633.0,33.4032,33.4175,33.3102,33.3102,34633.0
2017-05-30 10:10:00,46.55,46.67,46.52,46.54,43960.0,33.3102,33.3961,33.2887,33.303,43960.0
2017-05-30 10:15:00,46.52,46.67,46.45,46.55,44189.0,33.2887,33.3961,33.2386,33.3102,44189.0
2017-05-30 10:20:00,46.56,46.76,46.56,46.68,27559.0,33.3173,33.4605,33.3173,33.4032,27559.0
2017-05-30 10:25:00,46.69,46.72,46.61,46.62,16906.0,33.4104,33.4318,33.3531,33.3603,16906.0
2017-05-30 10:30:00,46.64,46.7,46.6,46.67,26445.0,33.3746,33.4175,33.346,33.3961,26445.0
2017-05-30 10:35:00,46.69,46.79,46.62,46.77,30339.0,33.4104,33.4819,33.3603,33.4676,30339.0
2017-05-30 10:40:00,46.78,46.85,46.64,46.64,22778.0,33.4748,33.5249,33.3746,33.3746,22778.0
2017-05-30 10:45:00,46.64,46.75,46.58,46.65,26997.0,33.3746,33.4533,33.3317,33.3818,26997.0
2017-05-30 10:50:00,46.67,46.71,46.58,46.64,125617.0,33.3961,33.4247,33.3317,33.3746,125617.0
2017-05-30 10:55:00,46.64,46.65,46.48,46.51,21862.0,33.3746,33.3818,33.2601,33.2816,21862.0
2017-05-30 11:00:00,46.52,46.66,46.52,46.54,19426.0,33.2887,33.3889,33.2887,33.303,19426.0
2017-05-30 11:05:00,46.55,46.55,46.43,46.47,30344.0,33.3102,33.3102,33.2243,33.2529,30344.0
2017-05-30 11:10:00,46.47,46.48,46.19,46.21,51121.0,33.2529,33.2601,33.0526,33.0669,51121.0
2017-05-30 11:15:00,46.2,46.38,46.19,46.33,26736.0,33.0597,33.1885,33.0526,33.1528,26736.0
2017-05-30 11:20:00,46.34,46.34,46.17,46.19,61260.0,33.1599,33.1599,33.0383,33.0526,61260.0
2017-05-30 11:25:00,46.18,46.34,46.16,46.31,24467.0,33.0454,33.1599,33.0311,33.1385,24467.0
2017-05-30 11:30:00,46.28,46.44,46.28,46.38,55332.0,33.117,33.2315,33.117,33.1885,55332.0
2017-05-30 11:35:00,46.38,46.39,46.23,46.23,23056.0,33.1885,33.1957,33.0812,33.0812,23056.0
2017-05-30 11:40:00,46.22,46.37,46.2,46.36,20358.0,33.0741,33.1814,33.0597,33.1742,20358.0
2017-05-30 11:45:00,46.34,46.36,46.29,46.29,19810.0,33.1599,33.1742,33.1241,33.1241,19810.0
2017-05-30 11:50:00,46.3,46.3,46.21,46.25,21485.0,33.1313,33.1313,33.0669,33.0955,21485.0
2017-05-30 11:55:00,46.27,46.37,46.26,46.36,13693.0,33.1098,33.1814,33.1027,33.1742,13693.0
2017-05-30 12:00:00,46.36,46.41,46.34,46.38,24399.0,33.1742,33.21,33.1599,33.1885,24399.0
2017-05-30 12:05:00,46.37,46.38,46.26,46.27,27862.0,33.1814,33.1885,33.1027,33.1098,27862.0
2017-05-30 12:10:00,46.27,46.28,46.14,46.16,59831.0,33.1098,33.117,33.0168,33.0311,59831.0
2017-05-30 12:15:00,46.16,46.18,46.1,46.15,44721.0,33.0311,33.0454,32.9882,33.024,44721.0
2017-05-30 12:20:00,46.15,46.21,46.11,46.17,23847.0,33.024,33.0669,32.9953,33.0383,23847.0
2017-05-30 12:25:00,46.17,46.17,46.1,46.11,18701.0,33.0383,33.0383,32.9882,32.9953,18701.0
2017-05-30 12:30:00,46.11,46.12,46.02,46.05,46473.0,32.9953,33.0025,32.9309,32.9524,46473.0
2017-05-30 12:35:00,46.04,46.18,46.04,46.16,35643.0,32.9452,33.0454,32.9452,33.0311,35643.0
2017-05-30 12:40:00,46.16,46.2,46.07,46.09,21526.0,33.0311,33.0597,32.9667,32.981,21526.0
2017-05-30 12:45:00,46.09,46.09,46.02,46.03,29406.0,32.981,32.981,32.9309,32.9381,29406.0
2017-05-30 12:50:00,46.03,46.11,46.03,46.08,69084.0,32.9381,32.9953,32.9381,32.9739,69084.0
2017-05-30 12:55:00,46.09,46.11,45.97,46.04,33348.0,32.981,32.9953,32.8952,32.9452,33348.0
2017-05-30 13:00:00,46.05,46.06,46.0,46.02,18372.0,32.9524,32.9596,32.9166,32.9309,18372.0
2017-05-30 13:05:00,46.01,46.04,45.99,46.0,16869.0,32.9238,32.9452,32.9095,32.9166,16869.0
2017-05-30 13:10:00,45.99,46.09,45.96,46.04,23389.0,32.9095,32.981,32.888,32.9452,23389.0
2017-05-30 13:15:00,46.04,46.09,46.03,46.05,16306.0,32.9452,32.981,32.9381,32.9524,16306.0
2017-05-30 13:20:00,46.05,46.12,46.05,46.12,22981.0,32.9524,33.0025,32.9524,33.0025,22981.0
2017-05-30 13:25:00,46.12,46.12,46.06,46.08,11882.0,33.0025,33.0025,32.9596,32.9739,11882.0
2017-05-30 13:30:00,46.08,46.16,46.05,46.13,19839.0,32.9739,33.0311,32.9524,33.0097,19839.0
2017-05-30 13:35:00,46.13,46.13,46.08,46.09,12683.0,33.0097,33.0097,32.9739,32.981,12683.0
2017-05-30 13:40:00,46.08,46.08,46.03,46.05,19511.0,32.9739,32.9739,32.9381,32.9524,19511.0
2017-05-30 13:45:00,46.05,46.06,46.01,46.05,13958.0,32.9524,32.9596,32.9238,32.9524,13958.0
2017-05-30 13:50:00,46.06,46.13,46.06,46.11,40167.0,32.9596,33.0097,32.9596,32.9953,40167.0
2017-05-30 13:55:00,46.1,46.11,46.02,46.04,14618.0,32.9882,32.9953,32.9309,32.9452,14618.0
2017-05-30 14:00:00,46.05,46.1,46.02,46.03,22472.0,32.9524,32.9882,32.9309,32.9381,22472.0
2017-05-30 14:05:00,46.03,46.2,46.02,46.19,48550.0,32.9381,33.0597,32.9309,33.0526,48550.0
2017-05-30 14:10:00,46.19,46.25,46.14,46.24,72735.0,33.0526,33.0955,33.0168,33.0884,72735.0
2017-05-30 14:15:00,46.24,46.3,46.24,46.29,18135.0,33.0884,33.1313,33.0884,33.1241,18135.0
2017-05-30 14:20:00,46.29,46.34,46.29,46.3,41423.0,33.1241,33.1599,33.1241,33.1313,41423.0
2017-05-30 14:25:00,46.29,46.33,46.25,46.28,26096.0,33.1241,33.1528,33.0955,33.117,26096.0
2017-05-30 14:30:00,46.28,46.35,46.27,46.34,25139.0,33.117,33.1671,33.1098,33.1599,25139.0
2017-05-30 14:35:00,46.34,46.38,46.31,46.31,39437.0,33.1599,33.1885,33.1385,33.1385,39437.0
2017-05-30 14:40:00,46.3,46.36,46.28,46.32,25363.0,33.1313,33.1742,33.117,33.1456,25363.0
2017-05-30 14:45:00,46.32,46.38,46.27,46.38,47151.0,33.1456,33.1885,33.1098,33.1885,47151.0
2017-05-30 14:50:00,46.38,46.38,46.3,46.37,57697.0,33.1885,33.1885,33.1313,33.1814,57697.0
2017-05-30 14:55:00,46.37,46.41,46.35,46.39,41803.0,33.1814,33.21,33.1671,33.1957,41803.0
2017-05-30 15:00:00,46.39,46.44,46.36,46.41,45674.0,33.1957,33.2315,33.1742,33.21,45674.0
2017-05-30 15:05:00,46.41,46.42,46.34,46.35,52616.0,33.21,33.2172,33.1599,33.1671,52616.0
2017-05-30 15:10:00,46.34,46.35,46.25,46.25,38066.0,33.1599,33.1671,33.0955,33.0955,38066.0
2017-05-30 15:15:00,46.26,46.29,46.18,46.18,50415.0,33.1027,33.1241,33.0454,33.0454,50415.0
2017-05-30 15:20:00,46.19,46.21,46.16,46.19,35771.0,33.0526,33.0669,33.0311,33.0526,35771.0
2017-05-30 15:25:00,46.19,46.2,46.07,46.12,48672.0,33.0526,33.0597,32.9667,33.0025,48672.0
2017-05-30 15:30:00,46.12,46.17,46.09,46.09,49512.0,33.0025,33.0383,32.981,32.981,49512.0
2017-05-30 15:35:00,46.1,46.15,46.09,46.15,40745.0,32.9882,33.024,32.981,33.024,40745.0
2017-05-30 15:40:00,46.15,46.2,45.99,46.01,89790.0,33.024,33.0597,32.9095,32.9238,89790.0
2017-05-30 15:45:00,45.99,46.09,45.98,46.05,56008.0,32.9095,32.981,32.9023,32.9524,56008.0
2017-05-30 15:50:00,46.05,46.06,45.96,46.0,95269.0,32.9524,32.9596,32.888,32.9166,95269.0
2017-05-30 15:55:00,46.0,46.0,45.91,45.92,154018.0,32.9166,32.9166,32.8522,32.8594,154018.0
2017-05-31 09:30:00,45.42,45.45,45.08,45.35,85178.0,32.5016,32.5231,32.2583,32.4515,85178.0
2017-05-31 09:35:00,45.37,45.43,45.29,45.33,52245.0,32.4658,32.5087,32.4086,32.4372,52245.0
2017-05-31 09:40:00,45.34,45.65,45.2,45.44,106569.0,32.4443,32.6662,32.3442,32.5159,106569.0
2017-05-31 09:45:00,45.36,45.71,45.27,45.56,40846.0,32.4587,32.7091,32.3943,32.6018,40846.0
2017-05-31 09:50:00,45.55,45.63,45.47,45.6,29992.0,32.5946,32.6519,32.5374,32.6304,29992.0
2017-05-31 09:55:00,45.61,45.65,45.54,45.62,16903.0,32.6375,32.6662,32.5875,32.6447,16903.0
2017-05-31 10:00:00,45.64,45.66,45.52,45.54,30807.0,32.659,32.6733,32.5731,32.5875,30807.0
2017-05-31 10:05:00,45.55,45.55,45.18,45.18,30504.0,32.5946,32.5946,32.3299,32.3299,30504.0
2017-05-31 10:10:00,45.18,45.19,44.99,45.12,65279.0,32.3299,32.337,32.1939,32.2869,65279.0
2017-05-31 10:15:00,45.13,45.2,45.02,45.03,28638.0,32.2941,32.3442,32.2154,32.2225,28638.0
2017-05-31 10:20:00,45.03,45.05,44.86,45.0,54519.0,32.2225,32.2368,32.1009,32.201,54519.0
2017-05-31 10:25:00,45.03,45.22,44.96,45.21,30803.0,32.2225,32.3585,32.1724,32.3513,30803.0
2017-05-31 10:30:00,45.22,45.32,45.13,45.23,35792.0,32.3585,32.43,32.2941,32.3656,35792.0
2017-05-31 10:35:00,45.23,45.28,45.18,45.21,43619.0,32.3656,32.4014,32.3299,32.3513,43619.0
2017-05-31 10:40:00,45.22,45.26,45.12,45.12,40637.0,32.3585,32.3871,32.2869,32.2869,40637.0
2017-05-31 10:45:00,45.11,45.15,45.05,45.05,30488.0,32.2798,32.3084,32.2368,32.2368,30488.0
2017-05-31 10:50:00,45.05,45.06,44.82,44.94,84500.0,32.2368,32.244,32.0722,32.1581,84500.0
2017-05-31 10:55:00,44.94,45.08,44.91,44.97,33070.0,32.1581,32.2583,32.1366,32.1796,33070.0
2017-05-31 11:00:00,44.96,45.08,44.92,44.99,46412.0,32.1724,32.2583,32.1438,32.1939,46412.0
2017-05-31 11:05:00,44.98,45.07,44.95,45.04,19888.0,32.1867,32.2511,32.1653,32.2297,19888.0
2017-05-31 11:10:00,45.03,45.08,44.88,44.89,30448.0,32.2225,32.2583,32.1152,32.1223,30448.0
2017-05-31 11:15:00,44.88,44.93,44.84,44.89,34678.0,32.1152,32.151,32.0866,32.1223,34678.0
2017-05-31 11:20:00,44.88,45.0,44.77,44.82,64645.0,32.1152,32.201,32.0365,32.0722,64645.0
2017-05-31 11:25:00,44.82,44.82,44.69,44.71,76146.0,32.0722,32.0722,31.9792,31.9935,76146.0
2017-05-31 11:30:00,44.72,44.78,44.62,44.64,52436.0,32.0007,32.0436,31.9291,31.9434,52436.0
2017-05-31 11:35:00,44.64,44.72,44.6,44.65,36389.0,31.9434,32.0007,31.9148,31.9506,36389.0
2017-05-31 11:40:00,44.67,44.8,44.66,44.78,27890.0,31.9649,32.0579,31.9577,32.0436,27890.0
2017-05-31 11:45:00,44.79,44.96,44.77,44.92,37090.0,32.0508,32.1724,32.0365,32.1438,37090.0
2017-05-31 11:50:00,44.91,45.13,44.88,45.09,47904.0,32.1366,32.2941,32.1152,32.2654,47904.0
2017-05-31 11:55:00,45.09,45.12,45.02,45.12,35235.0,32.2654,32.2869,32.2154,32.2869,35235.0
2017-05-31 12:00:00,45.13,45.13,45.01,45.06,37989.0,32.2941,32.2941,32.2082,32.244,37989.0
2017-05-31 12:05:00,45.07,45.21,45.05,45.21,15301.0,32.2511,32.3513,32.2368,32.3513,15301.0
2017-05-31 12:10:00,45.21,45.3,45.16,45.16,19203.0,32.3513,32.4157,32.3155,32.3155,19203.0
2017-05-31 12:15:00,45.19,45.28,45.17,45.27,72770.0,32.337,32.4014,32.3227,32.3943,72770.0
2017-05-31 12:20:00,45.27,45.35,45.22,45.34,18900.0,32.3943,32.4515,32.3585,32.4443,18900.0
2017-05-31 12:25:00,45.33,45.38,45.23,45.23,27535.0,32.4372,32.473,32.3656,32.3656,27535.0
2017-05-31 12:30:00,45.22,45.28,45.2,45.25,22946.0,32.3585,32.4014,32.3442,32.3799,22946.0
2017-05-31 12:35:00,45.25,45.31,45.24,45.29,16977.0,32.3799,32.4229,32.3728,32.4086,16977.0
2017-05-31 12:40:00,45.29,45.37,45.25,45.33,57348.0,32.4086,32.4658,32.3799,32.4372,57348.0
2017-05-31 12:45:00,45.31,45.32,45.23,45.29,61383.0,32.4229,32.43,32.3656,32.4086,61383.0
2017-05-31 12:50:00,45.3,45.35,45.18,45.35,52440.0,32.4157,32.4515,32.3299,32.4515,52440.0
2017-05-31 12:55:00,45.36,45.42,45.29,45.42,36401.0,32.4587,32.5016,32.4086,32.5016,36401.0
2017-05-31 13:00:00,45.41,45.43,45.35,45.37,22059.0,32.4944,32.5087,32.4515,32.4658,22059.0
2017-05-31 13:05:00,45.39,45.51,45.38,45.51,31237.0,32.4801,32.566,32.473,32.566,31237.0
2017-05-31 13:10:00,45.52,45.61,45.5,45.56,69154.0,32.5731,32.6375,32.5588,32.6018,69154.0
2017-05-31 13:15:00,45.53,45.64,45.52,45.55,22447.0,32.5803,32.659,32.5731,32.5946,22447.0
2017-05-31 13:20:00,45.56,45.57,45.45,45.53,26912.0,32.6018,32.6089,32.5231,32.5803,26912.0
2017-05-31 13:25:00,45.53,45.6,45.51,45.58,14534.0,32.5803,32.6304,32.566,32.6161,14534.0
2017-05-31 13:30:00,45.58,45.6,45.54,45.6,19023.0,32.6161,32.6304,32.5875,32.6304,19023.0
2017-05-31 13:35:00,45.6,45.63,45.58,45.61,11703.0,32.6304,32.6519,32.6161,32.6375,11703.0
2017-05-31 13:40:00,45.61,45.63,45.53,45.58,32063.0,32.6375,32.6519,32.5803,32.6161,32063.0
2017-05-31 13:45:00,45.58,45.61,45.56,45.61,11912.0,32.6161,32.6375,32.6018,32.6375,11912.0
2017-05-31 13:50:00,45.62,45.64,45.58,45.58,20160.0,32.6447,32.659,32.6161,32.6161,20160.0
2017-05-31 13:55:00,45.58,45.63,45.57,45.59,11457.0,32.6161,32.6519,32.6089,32.6232,11457.0
2017-05-31 14:00:00,45.6,45.74,45.59,45.72,30205.0,32.6304,32.7306,32.6232,32.7163,30205.0
2017-05-31 14:05:00,45.71,45.73,45.68,45.72,19180.0,32.7091,32.7234,32.6876,32.7163,19180.0
2017-05-31 14:10:00,45.73,45.82,45.69,45.74,29659.0,32.7234,32.7878,32.6948,32.7306,29659.0
2017-05-31 14:15:00,45.75,45.83,45.75,45.82,18900.0,32.7377,32.795,32.7377,32.7878,18900.0
2017-05-31 14:20:00,45.82,45.9,45.81,45.85,15674.0,32.7878,32.8451,32.7807,32.8093,15674.0
2017-05-31 14:25:00,45.88,45.9,45.83,45.83,15493.0,32.8308,32.8451,32.795,32.795,15493.0
2017-05-31 14:30:00,45.83,45.85,45.7,45.72,18287.0,32.795,32.8093,32.702,32.7163,18287.0
2017-05-31 14:35:00,45.71,45.75,45.67,45.75,17213.0,32.7091,32.7377,32.6805,32.7377,17213.0
2017-05-31 14:40:00,45.75,45.78,45.74,45.76,26135.0,32.7377,32.7592,32.7306,32.7449,26135.0
2017-05-31 14:45:00,45.78,45.79,45.7,45.73,17261.0,32.7592,32.7664,32.702,32.7234,17261.0
2017-05-31 14:50:00,45.75,45.8,45.73,45.8,20963.0,32.7377,32.7735,32.7234,32.7735,20963.0
2017-05-31 14:55:00,45.81,45.81,45.76,45.8,17234.0,32.7807,32.7807,32.7449,32.7735,17234.0
2017-05-31 15:00:00,45.8,45.89,45.8,45.85,31540.0,32.7735,32.8379,32.7735,32.8093,31540.0
2017-05-31 15:05:00,45.87,45.87,45.78,45.78,35655.0,32.8236,32.8236,32.7592,32.7592,35655.0
2017-05-31 15:10:00,45.78,45.84,45.77,45.84,31772.0,32.7592,32.8021,32.752,32.8021,31772.0
2017-05-31 15:15:00,45.84,45.84,45.79,45.83,28872.0,32.8021,32.8021,32.7664,32.795,28872.0
2017-05-31 15:20:00,45.83,45.86,45.82,45.83,32803.0,32.795,32.8164,32.7878,32.795,32803.0
2017-05-31 15:25:00,45.82,45.91,45.81,45.9,27785.0,32.7878,32.8522,32.7807,32.8451,27785.0
2017-05-31 15:30:00,45.9,45.92,45.86,45.91,43756.0,32.8451,32.8594,32.8164,32.8522,43756.0
2017-05-31 15:35:00,45.9,45.91,45.84,45.84,65733.0,32.8451,32.8522,32.8021,32.8021,65733.0
2017-05-31 15:40:00,45.83,45.88,45.81,45.88,69147.0,32.795,32.8308,32.7807,32.8308,69147.0
2017-05-31 15:45:00,45.88,45.92,45.85,45.87,122310.0,32.8308,32.8594,32.8093,32.8236,122310.0
2017-05-31 15:50:00,45.87,45.88,45.84,45.87,100889.0,32.8236,32.8308,32.8021,32.8236,100889.0
2017-05-31 15:55:00,45.87,45.93,45.82,45.93,303725.0,32.8236,32.8665,32.7878,32.8665,303725.0
2017-06-01 09:30:00,46.09,46.22,46.02,46.13,19114.0,32.981,33.0741,32.9309,33.0097,19114.0
2017-06-01 09:35:00,46.07,46.1,45.87,45.92,9772.0,32.9667,32.9882,32.8236,32.8594,9772.0
2017-06-01 09:40:00,46.01,46.24,45.95,46.24,16411.0,32.9238,33.0884,32.8808,33.0884,16411.0
2017-06-01 09:45:00,46.26,46.26,46.07,46.15,10520.0,33.1027,33.1027,32.9667,33.024,10520.0
2017-06-01 09:50:00,46.1,46.13,46.05,46.07,9349.0,32.9882,33.0097,32.9524,32.9667,9349.0
2017-06-01 09:55:00,46.05,46.05,45.85,45.97,10784.0,32.9524,32.9524,32.8093,32.8952,10784.0
2017-06-01 10:00:00,45.96,46.13,45.95,46.07,17612.0,32.888,33.0097,32.8808,32.9667,17612.0
2017-06-01 10:05:00,46.05,46.05,45.89,45.98,17324.0,32.9524,32.9524,32.8379,32.9023,17324.0
2017-06-01 10:10:00,45.97,46.01,45.88,45.96,16485.0,32.8952,32.9238,32.8308,32.888,16485.0
2017-06-01 10:15:00,45.98,45.99,45.86,45.98,16221.0,32.9023,32.9095,32.8164,32.9023,16221.0
2017-06-01 10:20:00,46.01,46.03,45.88,46.02,25995.0,32.9238,32.9381,32.8308,32.9309,25995.0
2017-06-01 10:25:00,46.02,46.12,46.0,46.11,34194.0,32.9309,33.0025,32.9166,32.9953,34194.0
2017-06-01 10:30:00,46.09,46.09,45.98,46.08,16195.0,32.981,32.981,32.9023,32.9739,16195.0
2017-06-01 10:35:00,46.08,46.12,46.05,46.07,20558.0,32.9739,33.0025,32.9524,32.9667,20558.0
2017-06-01 10:40:00,46.09,46.11,45.94,45.99,10534.0,32.981,32.9953,32.8737,32.9095,10534.0
2017-06-01 10:45:00,45.99,46.02,45.91,45.99,10774.0,32.9095,32.9309,32.8522,32.9095,10774.0
2017-06-01 10:50:00,45.98,46.0,45.91,46.0,8015.0,32.9023,32.9166,32.8522,32.9166,8015.0
2017-06-01 10:55:00,46.0,46.12,45.99,46.08,8324.0,32.9166,33.0025,32.9095,32.9739,8324.0
2017-06-01 11:00:00,46.12,46.15,46.0,46.03,16245.0,33.0025,33.024,32.9166,32.9381,16245.0
2017-06-01 11:05:00,46.07,46.24,46.01,46.23,29352.0,32.9667,33.0884,32.9238,33.0812,29352.0
2017-06-01 11:10:00,46.24,46.34,46.23,46.3,53384.0,33.0884,33.1599,33.0812,33.1313,53384.0
2017-06-01 11:15:00,46.32,46.34,46.12,46.12,19296.0,33.1456,33.1599,33.0025,33.0025,19296.0
2017-06-01 11:20:00,46.11,46.22,46.05,46.07,26067.0,32.9953,33.0741,32.9524,32.9667,26067.0
2017-06-01 11:25:00,46.08,46.16,46.04,46.04,15339.0,32.9739,33.0311,32.9452,32.9452,15339.0
2017-06-01 11:30:00,46.03,46.18,46.03,46.17,11908.0,32.9381,33.0454,32.9381,33.0383,11908.0
2017-06-01 11:35:00,46.18,46.26,46.18,46.2,31901.0,33.0454,33.1027,33.0454,33.0597,31901.0
2017-06-01 11:40:00,46.2,46.26,46.14,46.16,32830.0,33.0597,33.1027,33.0168,33.0311,32830.0
2017-06-01 11:45:00,46.16,46.16,46.07,46.12,18351.0,33.0311,33.0311,32.9667,33.0025,18351.0
2017-06-01 11:50:00,46.12,46.24,46.12,46.18,11607.0,33.0025,33.0884,33.0025,33.0454,11607.0
2017-06-01 11:55:00,46.18,46.22,46.14,46.17,10845.0,33.0454,33.0741,33.0168,33.0383,10845.0
2017-06-01 12:00:00,46.17,46.22,46.15,46.17,22611.0,33.0383,33.0741,33.024,33.0383,22611.0
2017-06-01 12:05:00,46.2,46.28,46.19,46.25,13730.0,33.0597,33.117,33.0526,33.0955,13730.0
2017-06-01 12:10:00,46.25,46.32,46.22,46.3,12771.0,33.0955,33.1456,33.0741,33.1313,12771.0
2017-06-01 12:15:00,46.31,46.33,46.26,46.29,10301.0,33.1385,33.1528,33.1027,33.1241,10301.0
2017-06-01 12:20:00,46.29,46.3,46.25,46.28,10529.0,33.1241,33.1313,33.0955,33.117,10529.0
2017-06-01 12:25:00,46.26,46.27,46.23,46.26,11033.0,33.1027,33.1098,33.0812,33.1027,11033.0
2017-06-01 12:30:00,46.26,46.34,46.24,46.34,9000.0,33.1027,33.1599,33.0884,33.1599,9000.0
2017-06-01 12:35:00,46.34,46.36,46.27,46.3,11534.0,33.1599,33.1742,33.1098,33.1313,11534.0
2017-06-01 12:40:00,46.31,46.32,46.29,46.31,11769.0,33.1385,33.1456,33.1241,33.1385,11769.0
2017-06-01 12:45:00,46.32,46.32,46.18,46.18,42745.0,33.1456,33.1456,33.0454,33.0454,42745.0
2017-06-01 12:50:00,46.18,46.23,46.17,46.22,11077.0,33.0454,33.0812,33.0383,33.0741,11077.0
2017-06-01 12:55:00,46.2,46.21,46.1,46.11,21537.0,33.0597,33.0669,32.9882,32.9953,21537.0
2017-06-01 13:00:00,46.09,46.12,46.06,46.08,14008.0,32.981,33.0025,32.9596,32.9739,14008.0
2017-06-01 13:05:00,46.09,46.18,46.08,46.13,12749.0,32.981,33.0454,32.9739,33.0097,12749.0
2017-06-01 13:10:00,46.13,46.13,46.07,46.11,9662.0,33.0097,33.0097,32.9667,32.9953,9662.0
2017-06-01 13:15:00,46.11,46.12,46.08,46.1,12208.0,32.9953,33.0025,32.9739,32.9882,12208.0
2017-06-01 13:20:00,46.1,46.15,46.09,46.14,10736.0,32.9882,33.024,32.981,33.0168,10736.0
2017-06-01 13:25:00,46.15,46.21,46.14,46.17,7543.0,33.024,33.0669,33.0168,33.0383,7543.0
2017-06-01 13:30:00,46.16,46.16,46.08,46.09,13631.0,33.0311,33.0311,32.9739,32.981,13631.0
2017-06-01 13:35:00,46.09,46.11,46.08,46.08,5528.0,32.981,32.9953,32.9739,32.9739,5528.0
2017-06-01 13:40:00,46.07,46.17,46.07,46.15,10245.0,32.9667,33.0383,32.9667,33.024,10245.0
2017-06-01 13:45:00,46.16,46.18,46.09,46.09,10935.0,33.0311,33.0454,32.981,32.981,10935.0
2017-06-01 13:50:00,46.09,46.1,46.0,46.0,18555.0,32.981,32.9882,32.9166,32.9166,18555.0
2017-06-01 13:55:00,46.01,46.04,45.99,46.0,15060.0,32.9238,32.9452,32.9095,32.9166,15060.0
2017-06-01 14:00:00,45.99,46.07,45.99,46.04,22608.0,32.9095,32.9667,32.9095,32.9452,22608.0
2017-06-01 14:05:00,46.05,46.1,46.02,46.05,16640.0,32.9524,32.9882,32.9309,32.9524,16640.0
2017-06-01 14:10:00,46.06,46.12,46.06,46.12,8418.0,32.9596,33.0025,32.9596,33.0025,8418.0
2017-06-01 14:15:00,46.12,46.13,46.05,46.07,16574.0,33.0025,33.0097,32.9524,32.9667,16574.0
2017-06-01 14:20:00,46.07,46.11,46.03,46.04,18505.0,32.9667,32.9953,32.9381,32.9452,18505.0
2017-06-01 14:25:00,46.04,46.05,45.89,45.9,16005.0,32.9452,32.9524,32.8379,32.8451,16005.0
2017-06-01 14:30:00,45.9,45.94,45.82,45.86,11963.0,32.8451,32.8737,32.7878,32.8164,11963.0
2017-06-01 14:35:00,45.87,45.87,45.71,45.71,21270.0,32.8236,32.8236,32.7091,32.7091,21270.0
2017-06-01 14:40:00,45.71,45.8,45.71,45.79,16426.0,32.7091,32.7735,32.7091,32.7664,16426.0
2017-06-01 14:45:00,45.78,45.99,45.77,45.96,10411.0,32.7592,32.9095,32.752,32.888,10411.0
2017-06-01 14:50:00,45.96,45.97,45.87,45.87,11699.0,32.888,32.8952,32.8236,32.8236,11699.0
2017-06-01 14:55:00,45.86,45.89,45.83,45.88,15394.0,32.8164,32.8379,32.795,32.8308,15394.0
2017-06-01 15:00:00,45.87,45.88,45.81,45.81,28790.0,32.8236,32.8308,32.7807,32.7807,28790.0
2017-06-01 15:05:00,45.8,45.81,45.73,45.8,32372.0,32.7735,32.7807,32.7234,32.7735,32372.0
2017-06-01 15:10:00,45.8,45.9,45.79,45.86,13629.0,32.7735,32.8451,32.7664,32.8164,13629.0
2017-06-01 15:15:00,45.85,45.86,45.79,45.79,12490.0,32.8093,32.8164,32.7664,32.7664,12490.0
2017-06-01 15:20:00,45.8,45.86,45.77,45.84,14031.0,32.7735,32.8164,32.752,32.8021,14031.0
2017-06-01 15:25:00,45.84,45.85,45.77,45.78,13886.0,32.8021,32.8093,32.752,32.7592,13886.0
2017-06-01 15:30:00,45.78,45.79,45.75,45.79,23296.0,32.7592,32.7664,32.7377,32.7664,23296.0
2017-06-01 15:35:00,45.78,45.8,45.66,45.69,35989.0,32.7592,32.7735,32.6733,32.6948,35989.0
2017-06-01 15:40:00,45.68,45.72,45.67,45.7,28705.0,32.6876,32.7163,32.6805,32.702,28705.0
2017-06-01 15:45:00,45.71,45.78,45.68,45.77,36411.0,32.7091,32.7592,32.6876,32.752,36411.0
2017-06-01 15:50:00,45.78,45.83,45.74,45.78,64568.0,32.7592,32.795,32.7306,32.7592,64568.0
2017-06-01 15:55:00,45.79,45.9,45.78,45.85,75967.0,32.7664,32.8451,32.7592,32.8093,75967.0
2017-06-02 09:30:00,45.84,45.97,45.77,45.85,49239.0,32.8021,32.8952,32.752,32.8093,49239.0
2017-06-02 09:35:00,45.84,45.86,45.67,45.73,23848.0,32.8021,32.8164,32.6805,32.7234,23848.0
2017-06-02 09:40:00,45.73,45.85,45.62,45.84,27314.0,32.7234,32.8093,32.6447,32.8021,27314.0
2017-06-02 09:45:00,45.86,45.9,45.72,45.8,29169.0,32.8164,32.8451,32.7163,32.7735,29169.0
2017-06-02 09:50:00,45.79,45.79,45.69,45.7,14793.0,32.7664,32.7664,32.6948,32.702,14793.0
2017-06-02 09:55:00,45.7,45.73,45.56,45.58,7055.0,32.702,32.7234,32.6018,32.6161,7055.0
2017-06-02 10:00:00,45.6,45.61,45.44,45.45,14769.0,32.6304,32.6375,32.5159,32.5231,14769.0
2017-06-02 10:05:00,45.5,45.52,45.39,45.52,14998.0,32.5588,32.5731,32.4801,32.5731,14998.0
2017-06-02 10:10:00,45.52,45.55,45.45,45.53,32240.0,32.5731,32.5946,32.5231,32.5803,32240.0
2017-06-02 10:15:00,45.55,45.6,45.53,45.56,18578.0,32.5946,32.6304,32.5803,32.6018,18578.0
2017-06-02 10:20:00,45.58,45.7,45.57,45.65,21155.0,32.6161,32.702,32.6089,32.6662,21155.0
2017-06-02 10:25:00,45.66,45.66,45.51,45.64,21534.0,32.6733,32.6733,32.566,32.659,21534.0
2017-06-02 10:30:00,45.65,45.77,45.64,45.64,18704.0,32.6662,32.752,32.659,32.659,18704.0
2017-06-02 10:35:00,45.64,45.68,45.58,45.65,76355.0,32.659,32.6876,32.6161,32.6662,76355.0
2017-06-02 10:40:00,45.65,45.76,45.65,45.76,16073.0,32.6662,32.7449,32.6662,32.7449,16073.0
2017-06-02 10:45:00,45.76,45.81,45.71,45.75,22278.0,32.7449,32.7807,32.7091,32.7377,22278.0
2017-06-02 10:50:00,45.73,45.76,45.68,45.69,13292.0,32.7234,32.7449,32.6876,32.6948,13292.0
2017-06-02 10:55:00,45.68,45.68,45.53,45.53,10568.0,32.6876,32.6876,32.5803,32.5803,10568.0
2017-06-02 11:00:00,45.55,45.6,45.52,45.6,21921.0,32.5946,32.6304,32.5731,32.6304,21921.0
2017-06-02 11:05:00,45.6,45.6,45.51,45.54,11367.0,32.6304,32.6304,32.566,32.5875,11367.0
2017-06-02 11:10:00,45.51,45.63,45.48,45.6,14759.0,32.566,32.6519,32.5445,32.6304,14759.0
2017-06-02 11:15:00,45.58,45.72,45.58,45.67,16432.0,32.6161,32.7163,32.6161,32.6805,16432.0
2017-06-02 11:20:00,45.68,45.79,45.67,45.78,19381.0,32.6876,32.7664,32.6805,32.7592,19381.0
2017-06-02 11:25:00,45.78,45.8,45.69,45.7,37699.0,32.7592,32.7735,32.6948,32.702,37699.0
2017-06-02 11:30:00,45.72,45.79,45.7,45.71,30803.0,32.7163,32.7664,32.702,32.7091,30803.0
2017-06-02 11:35:00,45.71,45.73,45.67,45.73,18540.0,32.7091,32.7234,32.6805,32.7234,18540.0
2017-06-02 11:40:00,45.73,45.73,45.61,45.61,13765.0,32.7234,32.7234,32.6375,32.6375,13765.0
2017-06-02 11:45:00,45.62,45.62,45.52,45.58,12090.0,32.6447,32.6447,32.5731,32.6161,12090.0
2017-06-02 11:50:00,45.56,45.57,45.48,45.53,12539.0,32.6018,32.6089,32.5445,32.5803,12539.0
2017-06-02 11:55:00,45.52,45.59,45.46,45.55,15786.0,32.5731,32.6232,32.5302,32.5946,15786.0
2017-06-02 12:00:00,45.56,45.56,45.5,45.55,8830.0,32.6018,32.6018,32.5588,32.5946,8830.0
2017-06-02 12:05:00,45.54,45.62,45.54,45.59,14494.0,32.5875,32.6447,32.5875,32.6232,14494.0
2017-06-02 12:10:00,45.57,45.61,45.51,45.51,8446.0,32.6089,32.6375,32.566,32.566,8446.0
2017-06-02 12:15:00,45.51,45.62,45.51,45.61,12842.0,32.566,32.6447,32.566,32.6375,12842.0
2017-06-02 12:20:00,45.61,45.64,45.59,45.64,7005.0,32.6375,32.659,32.6232,32.659,7005.0
2017-06-02 12:25:00,45.63,45.66,45.59,45.62,16561.0,32.6519,32.6733,32.6232,32.6447,16561.0
2017-06-02 12:30:00,45.63,45.66,45.6,45.61,12285.0,32.6519,32.6733,32.6304,32.6375,12285.0
2017-06-02 12:35:00,45.62,45.64,45.6,45.63,7962.0,32.6447,32.659,32.6304,32.6519,7962.0
2017-06-02 12:40:00,45.63,45.63,45.58,45.58,7034.0,32.6519,32.6519,32.6161,32.6161,7034.0
2017-06-02 12:45:00,45.59,45.66,45.59,45.63,16146.0,32.6232,32.6733,32.6232,32.6519,16146.0
2017-06-02 12:50:00,45.63,45.66,45.6,45.65,10420.0,32.6519,32.6733,32.6304,32.6662,10420.0
2017-06-02 12:55:00,45.68,45.68,45.61,45.62,5768.0,32.6876,32.6876,32.6375,32.6447,5768.0
2017-06-02 13:00:00,45.63,45.65,45.57,45.62,8400.0,32.6519,32.6662,32.6089,32.6447,8400.0
2017-06-02 13:05:00,45.62,45.64,45.58,45.61,9685.0,32.6447,32.659,32.6161,32.6375,9685.0
2017-06-02 13:10:00,45.62,45.62,45.56,45.56,7033.0,32.6447,32.6447,32.6018,32.6018,7033.0
2017-06-02 13:15:00,45.59,45.61,45.51,45.52,8865.0,32.6232,32.6375,32.566,32.5731,8865.0
2017-06-02 13:20:00,45.54,45.55,45.5,45.51,8023.0,32.5875,32.5946,32.5588,32.566,8023.0
2017-06-02 13:25:00,45.51,45.58,45.5,45.5,8539.0,32.566,32.6161,32.5588,32.5588,8539.0
2017-06-02 13:30:00,45.5,45.5,45.46,45.48,12745.0,32.5588,32.5588,32.5302,32.5445,12745.0
2017-06-02 13:35:00,45.48,45.5,45.45,45.47,10362.0,32.5445,32.5588,32.5231,32.5374,10362.0
2017-06-02 13:40:00,45.47,45.52,45.46,45.5,10721.0,32.5374,32.5731,32.5302,32.5588,10721.0
2017-06-02 13:45:00,45.51,45.53,45.47,45.51,9136.0,32.566,32.5803,32.5374,32.566,9136.0
2017-06-02 13:50:00,45.52,45.52,45.45,45.49,8700.0,32.5731,32.5731,32.5231,32.5517,8700.0
2017-06-02 13:55:00,45.49,45.57,45.49,45.55,11521.0,32.5517,32.6089,32.5517,32.5946,11521.0
2017-06-02 14:00:00,45.54,45.55,45.51,45.53,10420.0,32.5875,32.5946,32.566,32.5803,10420.0
2017-06-02 14:05:00,45.54,45.54,45.43,45.44,12441.0,32.5875,32.5875,32.5087,32.5159,12441.0
2017-06-02 14:10:00,45.43,45.45,45.37,45.43,17599.0,32.5087,32.5231,32.4658,32.5087,17599.0
2017-06-02 14:15:00,45.41,45.42,45.29,45.33,30243.0,32.4944,32.5016,32.4086,32.4372,30243.0
2017-06-02 14:20:00,45.32,45.4,45.3,45.38,15027.0,32.43,32.4873,32.4157,32.473,15027.0
2017-06-02 14:25:00,45.38,45.46,45.37,45.37,15552.0,32.473,32.5302,32.4658,32.4658,15552.0
2017-06-02 14:30:00,45.38,45.47,45.38,45.46,16682.0,32.473,32.5374,32.473,32.5302,16682.0
2017-06-02 14:35:00,45.46,45.5,45.43,45.44,15888.0,32.5302,32.5588,32.5087,32.5159,15888.0
2017-06-02 14:40:00,45.44,45.5,45.41,45.5,16773.0,32.5159,32.5588,32.4944,32.5588,16773.0
2017-06-02 14:45:00,45.5,45.56,45.48,45.5,40705.0,32.5588,32.6018,32.5445,32.5588,40705.0
2017-06-02 14:50:00,45.5,45.53,45.47,45.52,69791.0,32.5588,32.5803,32.5374,32.5731,69791.0
2017-06-02 14:55:00,45.51,45.51,45.47,45.48,39486.0,32.566,32.566,32.5374,32.5445,39486.0
2017-06-02 15:00:00,45.48,45.5,45.44,45.5,46990.0,32.5445,32.5588,32.5159,32.5588,46990.0
2017-06-02 15:05:00,45.5,45.52,45.45,45.48,26008.0,32.5588,32.5731,32.5231,32.5445,26008.0
2017-06-02 15:10:00,45.48,45.49,45.43,45.44,34355.0,32.5445,32.5517,32.5087,32.5159,34355.0
2017-06-02 15:15:00,45.44,45.45,45.33,45.37,26461.0,32.5159,32.5231,32.4372,32.4658,26461.0
2017-06-02 15:20:00,45.37,45.44,45.37,45.43,26820.0,32.4658,32.5159,32.4658,32.5087,26820.0
2017-06-02 15:25:00,45.42,45.44,45.37,45.37,21319.0,32.5016,32.5159,32.4658,32.4658,21319.0
2017-06-02 15:30:00,45.38,45.5,45.37,45.48,22135.0,32.473,32.5588,32.4658,32.5445,22135.0
2017-06-02 15:35:00,45.48,45.52,45.43,45.5,49891.0,32.5445,32.5731,32.5087,32.5588,49891.0
2017-06-02 15:40:00,45.49,45.54,45.45,45.48,50350.0,32.5517,32.5875,32.5231,32.5445,50350.0
2017-06-02 15:45:00,45.48,45.52,45.48,45.5,55842.0,32.5445,32.5731,32.5445,32.5588,55842.0
2017-06-02 15:50:00,45.5,45.52,45.49,45.5,55559.0,32.5588,32.5731,32.5517,32.5588,55559.0
2017-06-02 15:55:00,45.49,45.54,45.46,45.47,128714.0,32.5517,32.5875,32.5302,32.5374,128714.0
2017-06-05 09:30:00,45.21,45.4,45.21,45.27,19834.0,32.3513,32.4873,32.3513,32.3943,19834.0
2017-06-05 09:35:00,45.27,45.42,45.27,45.41,15344.0,32.3943,32.5016,32.3943,32.4944,15344.0
2017-06-05 09:40:00,45.43,45.47,45.28,45.28,16539.0,32.5087,32.5374,32.4014,32.4014,16539.0
2017-06-05 09:45:00,45.31,45.36,45.22,45.26,11030.0,32.4229,32.4587,32.3585,32.3871,11030.0
2017-06-05 09:50:00,45.26,45.27,45.12,45.21,22762.0,32.3871,32.3943,32.2869,32.3513,22762.0
2017-06-05 09:55:00,45.21,45.4,45.13,45.4,16353.0,32.3513,32.4873,32.2941,32.4873,16353.0
2017-06-05 10:00:00,45.42,45.66,45.4,45.58,92251.0,32.5016,32.6733,32.4873,32.6161,92251.0
2017-06-05 10:05:00,45.57,45.7,45.57,45.65,29446.0,32.6089,32.702,32.6089,32.6662,29446.0
2017-06-05 10:10:00,45.65,45.66,45.49,45.49,26269.0,32.6662,32.6733,32.5517,32.5517,26269.0
2017-06-05 10:15:00,45.51,45.54,45.41,45.45,27164.0,32.566,32.5875,32.4944,32.5231,27164.0
2017-06-05 10:20:00,45.45,45.48,45.43,45.45,13405.0,32.5231,32.5445,32.5087,32.5231,13405.0
2017-06-05 10:25:00,45.46,45.55,45.46,45.53,42757.0,32.5302,32.5946,32.5302,32.5803,42757.0
2017-06-05 10:30:00,45.53,45.56,45.44,45.48,17445.0,32.5803,32.6018,32.5159,32.5445,17445.0
2017-06-05 10:35:00,45.46,45.55,45.41,45.45,16969.0,32.5302,32.5946,32.4944,32.5231,16969.0
2017-06-05 10:40:00,45.45,45.54,45.4,45.53,14357.0,32.5231,32.5875,32.4873,32.5803,14357.0
2017-06-05 10:45:00,45.53,45.64,45.48,45.54,29155.0,32.5803,32.659,32.5445,32.5875,29155.0
2017-06-05 10:50:00,45.54,45.54,45.41,45.49,22960.0,32.5875,32.5875,32.4944,32.5517,22960.0
2017-06-05 10:55:00,45.46,45.46,45.36,45.41,11528.0,32.5302,32.5302,32.4587,32.4944,11528.0
2017-06-05 11:00:00,45.4,45.4,45.21,45.25,20507.0,32.4873,32.4873,32.3513,32.3799,20507.0
2017-06-05 11:05:00,45.24,45.32,45.17,45.27,17260.0,32.3728,32.43,32.3227,32.3943,17260.0
2017-06-05 11:10:00,45.31,45.35,45.28,45.29,12470.0,32.4229,32.4515,32.4014,32.4086,12470.0
2017-06-05 11:15:00,45.31,45.37,45.31,45.33,9368.0,32.4229,32.4658,32.4229,32.4372,9368.0
2017-06-05 11:20:00,45.35,45.45,45.35,45.39,13312.0,32.4515,32.5231,32.4515,32.4801,13312.0
2017-06-05 11:25:00,45.41,45.41,45.29,45.32,17949.0,32.4944,32.4944,32.4086,32.43,17949.0
2017-06-05 11:30:00,45.33,45.43,45.33,45.41,8176.0,32.4372,32.5087,32.4372,32.4944,8176.0
2017-06-05 11:35:00,45.43,45.49,45.32,45.44,13673.0,32.5087,32.5517,32.43,32.5159,13673.0
2017-06-05 11:40:00,45.44,45.48,45.44,45.46,6194.0,32.5159,32.5445,32.5159,32.5302,6194.0
2017-06-05 11:45:00,45.44,45.44,45.36,45.4,12863.0,32.5159,32.5159,32.4587,32.4873,12863.0
2017-06-05 11:50:00,45.4,45.46,45.35,45.46,7920.0,32.4873,32.5302,32.4515,32.5302,7920.0
2017-06-05 11:55:00,45.46,45.47,45.39,45.45,12225.0,32.5302,32.5374,32.4801,32.5231,12225.0
2017-06-05 12:00:00,45.43,45.52,45.42,45.49,10220.0,32.5087,32.5731,32.5016,32.5517,10220.0
2017-06-05 12:05:00,45.49,45.54,45.44,45.44,6762.0,32.5517,32.5875,32.5159,32.5159,6762.0
2017-06-05 12:10:00,45.46,45.48,45.43,45.46,5068.0,32.5302,32.5445,32.5087,32.5302,5068.0
2017-06-05 12:15:00,45.47,45.48,45.43,45.48,10425.0,32.5374,32.5445,32.5087,32.5445,10425.0
2017-06-05 12:20:00,45.48,45.5,45.37,45.4,16370.0,32.5445,32.5588,32.4658,32.4873,16370.0
2017-06-05 12:25:00,45.4,45.42,45.37,45.4,21547.0,32.4873,32.5016,32.4658,32.4873,21547.0
2017-06-05 12:30:00,45.41,45.49,45.4,45.44,14775.0,32.4944,32.5517,32.4873,32.5159,14775.0
2017-06-05 12:35:00,45.45,45.49,45.41,45.41,23191.0,32.5231,32.5517,32.4944,32.4944,23191.0
2017-06-05 12:40:00,45.4,45.44,45.38,45.43,9070.0,32.4873,32.5159,32.473,32.5087,9070.0
2017-06-05 12:45:00,45.42,45.46,45.4,45.41,10980.0,32.5016,32.5302,32.4873,32.4944,10980.0
2017-06-05 12:50:00,45.41,45.45,45.38,45.41,11482.0,32.4944,32.5231,32.473,32.4944,11482.0
2017-06-05 12:55:00,45.4,45.44,45.36,45.39,10130.0,32.4873,32.5159,32.4587,32.4801,10130.0
2017-06-05 13:00:00,45.39,45.49,45.38,45.49,7101.0,32.4801,32.5517,32.473,32.5517,7101.0
2017-06-05 13:05:00,45.48,45.48,45.42,45.45,9500.0,32.5445,32.5445,32.5016,32.5231,9500.0
2017-06-05 13:10:00,45.46,45.54,45.44,45.5,7602.0,32.5302,32.5875,32.5159,32.5588,7602.0
2017-06-05 13:15:00,45.52,45.55,45.49,45.51,7027.0,32.5731,32.5946,32.5517,32.566,7027.0
2017-06-05 13:20:00,45.5,45.5,45.41,45.44,9600.0,32.5588,32.5588,32.4944,32.5159,9600.0
2017-06-05 13:25:00,45.42,45.44,45.39,45.41,16305.0,32.5016,32.5159,32.4801,32.4944,16305.0
2017-06-05 13:30:00,45.41,45.41,45.34,45.38,23956.0,32.4944,32.4944,32.4443,32.473,23956.0
2017-06-05 13:35:00,45.39,45.43,45.38,45.42,6952.0,32.4801,32.5087,32.473,32.5016,6952.0
2017-06-05 13:40:00,45.42,45.42,45.35,45.38,18432.0,32.5016,32.5016,32.4515,32.473,18432.0
2017-06-05 13:45:00,45.4,45.42,45.38,45.39,11132.0,32.4873,32.5016,32.473,32.4801,11132.0
2017-06-05 13:50:00,45.4,45.44,45.39,45.41,12734.0,32.4873,32.5159,32.4801,32.4944,12734.0
2017-06-05 13:55:00,45.41,45.47,45.4,45.46,11712.0,32.4944,32.5374,32.4873,32.5302,11712.0
2017-06-05 14:00:00,45.45,45.49,45.43,45.46,25351.0,32.5231,32.5517,32.5087,32.5302,25351.0
2017-06-05 14:05:00,45.46,45.46,45.36,45.37,14153.0,32.5302,32.5302,32.4587,32.4658,14153.0
2017-06-05 14:10:00,45.37,45.38,45.3,45.32,27647.0,32.4658,32.473,32.4157,32.43,27647.0
2017-06-05 14:15:00,45.32,45.34,45.27,45.27,23468.0,32.43,32.4443,32.3943,32.3943,23468.0
2017-06-05 14:20:00,45.27,45.28,45.2,45.26,28429.0,32.3943,32.4014,32.3442,32.3871,28429.0
2017-06-05 14:25:00,45.25,45.26,45.19,45.21,17279.0,32.3799,32.3871,32.337,32.3513,17279.0
2017-06-05 14:30:00,45.21,45.24,45.13,45.16,25880.0,32.3513,32.3728,32.2941,32.3155,25880.0
2017-06-05 14:35:00,45.15,45.22,45.13,45.19,17485.0,32.3084,32.3585,32.2941,32.337,17485.0
2017-06-05 14:40:00,45.2,45.23,45.17,45.18,16864.0,32.3442,32.3656,32.3227,32.3299,16864.0
2017-06-05 14:45:00,45.18,45.2,45.17,45.18,16946.0,32.3299,32.3442,32.3227,32.3299,16946.0
2017-06-05 14:50:00,45.18,45.21,45.17,45.19,20471.0,32.3299,32.3513,32.3227,32.337,20471.0
2017-06-05 14:55:00,45.19,45.2,45.16,45.18,17965.0,32.337,32.3442,32.3155,32.3299,17965.0
2017-06-05 15:00:00,45.18,45.2,45.15,45.15,28974.0,32.3299,32.3442,32.3084,32.3084,28974.0
2017-06-05 15:05:00,45.16,45.26,45.15,45.22,26206.0,32.3155,32.3871,32.3084,32.3585,26206.0
2017-06-05 15:10:00,45.22,45.22,45.17,45.19,24049.0,32.3585,32.3585,32.3227,32.337,24049.0
2017-06-05 15:15:00,45.19,45.22,45.17,45.22,16724.0,32.337,32.3585,32.3227,32.3585,16724.0
2017-06-05 15:20:00,45.23,45.25,45.21,45.23,22357.0,32.3656,32.3799,32.3513,32.3656,22357.0
2017-06-05 15:25:00,45.23,45.3,45.23,45.29,23992.0,32.3656,32.4157,32.3656,32.4086,23992.0
2017-06-05 15:30:00,45.29,45.3,45.26,45.3,24094.0,32.4086,32.4157,32.3871,32.4157,24094.0
2017-06-05 15:35:00,45.3,45.33,45.24,45.25,33096.0,32.4157,32.4372,32.3728,32.3799,33096.0
2017-06-05 15:40:00,45.26,45.26,45.18,45.18,40170.0,32.3871,32.3871,32.3299,32.3299,40170.0
2017-06-05 15:45:00,45.17,45.17,45.11,45.12,51399.0,32.3227,32.3227,32.2798,32.2869,51399.0
2017-06-05 15:50:00,45.13,45.13,45.1,45.12,61283.0,32.2941,32.2941,32.2726,32.2869,61283.0
2017-06-05 15:55:00,45.12,45.18,45.11,45.14,75226.0,32.2869,32.3299,32.2798,32.3012,75226.0
2017-06-06 09:30:00,45.0,45.41,45.0,45.18,51433.0,32.201,32.4944,32.201,32.3299,51433.0
2017-06-06 09:35:00,45.19,45.2,45.01,45.1,31254.0,32.337,32.3442,32.2082,32.2726,31254.0
2017-06-06 09:40:00,45.13,45.13,45.0,45.06,24060.0,32.2941,32.2941,32.201,32.244,24060.0
2017-06-06 09:45:00,45.08,45.11,44.94,45.07,37762.0,32.2583,32.2798,32.1581,32.2511,37762.0
2017-06-06 09:50:00,45.07,45.07,44.89,44.93,46066.0,32.2511,32.2511,32.1223,32.151,46066.0
2017-06-06 09:55:00,44.92,45.08,44.9,45.06,33208.0,32.1438,32.2583,32.1295,32.244,33208.0
2017-06-06 10:00:00,45.09,45.32,45.01,45.32,38746.0,32.2654,32.43,32.2082,32.43,38746.0
2017-06-06 10:05:00,45.3,45.3,45.19,45.23,19416.0,32.4157,32.4157,32.337,32.3656,19416.0
2017-06-06 10:10:00,45.24,45.29,45.2,45.2,17903.0,32.3728,32.4086,32.3442,32.3442,17903.0
2017-06-06 10:15:00,45.21,45.26,45.19,45.22,35807.0,32.3513,32.3871,32.337,32.3585,35807.0
2017-06-06 10:20:00,45.22,45.28,45.2,45.25,65853.0,32.3585,32.4014,32.3442,32.3799,65853.0
2017-06-06 10:25:00,45.25,45.29,45.19,45.27,31915.0,32.3799,32.4086,32.337,32.3943,31915.0
2017-06-06 10:30:00,45.27,45.27,45.16,45.18,13362.0,32.3943,32.3943,32.3155,32.3299,13362.0
2017-06-06 10:35:00,45.18,45.23,45.13,45.16,27695.0,32.3299,32.3656,32.2941,32.3155,27695.0
2017-06-06 10:40:00,45.15,45.16,45.1,45.15,16380.0,32.3084,32.3155,32.2726,32.3084,16380.0
2017-06-06 10:45:00,45.14,45.15,45.1,45.11,11584.0,32.3012,32.3084,32.2726,32.2798,11584.0
2017-06-06 10:50:00,45.11,45.11,44.97,45.01,21071.0,32.2798,32.2798,32.1796,32.2082,21071.0
2017-06-06 10:55:00,45.0,45.08,44.99,45.02,22855.0,32.201,32.2583,32.1939,32.2154,22855.0
2017-06-06 11:00:00,45.03,45.04,44.91,44.93,11127.0,32.2225,32.2297,32.1366,32.151,11127.0
2017-06-06 11:05:00,44.94,44.97,44.92,44.95,6824.0,32.1581,32.1796,32.1438,32.1653,6824.0
2017-06-06 11:10:00,44.95,44.95,44.82,44.82,21792.0,32.1653,32.1653,32.0722,32.0722,21792.0
2017-06-06 11:15:00,44.84,44.87,44.81,44.84,17850.0,32.0866,32.108,32.0651,32.0866,17850.0
2017-06-06 11:20:00,44.84,44.84,44.74,44.75,18561.0,32.0866,32.0866,32.015,32.0222,18561.0
2017-06-06 11:25:00,44.75,44.81,44.75,44.77,7215.0,32.0222,32.0651,32.0222,32.0365,7215.0
2017-06-06 11:30:00,44.78,44.82,44.77,44.8,18783.0,32.0436,32.0722,32.0365,32.0579,18783.0
2017-06-06 11:35:00,44.81,45.04,44.79,45.0,27136.0,32.0651,32.2297,32.0508,32.201,27136.0
2017-06-06 11:40:00,44.99,45.07,44.97,44.99,18577.0,32.1939,32.2511,32.1796,32.1939,18577.0
2017-06-06 11:45:00,44.99,45.13,44.98,45.06,21314.0,32.1939,32.2941,32.1867,32.244,21314.0
2017-06-06 11:50:00,45.05,45.07,44.92,44.92,10090.0,32.2368,32.2511,32.1438,32.1438,10090.0
2017-06-06 11:55:00,44.94,44.97,44.89,44.96,11966.0,32.1581,32.1796,32.1223,32.1724,11966.0
2017-06-06 12:00:00,44.93,44.96,44.9,44.96,16002.0,32.151,32.1724,32.1295,32.1724,16002.0
2017-06-06 12:05:00,44.97,45.0,44.97,44.99,5607.0,32.1796,32.201,32.1796,32.1939,5607.0
2017-06-06 12:10:00,44.98,45.11,44.97,45.06,10394.0,32.1867,32.2798,32.1796,32.244,10394.0
2017-06-06 12:15:00,45.05,45.07,45.01,45.02,12755.0,32.2368,32.2511,32.2082,32.2154,12755.0
2017-06-06 12:20:00,45.02,45.05,44.99,45.01,10006.0,32.2154,32.2368,32.1939,32.2082,10006.0
2017-06-06 12:25:00,45.01,45.12,45.0,45.06,13750.0,32.2082,32.2869,32.201,32.244,13750.0
2017-06-06 12:30:00,45.08,45.09,45.05,45.07,10358.0,32.2583,32.2654,32.2368,32.2511,10358.0
2017-06-06 12:35:00,45.08,45.16,45.04,45.15,15002.0,32.2583,32.3155,32.2297,32.3084,15002.0
2017-06-06 12:40:00,45.16,45.25,45.16,45.21,25234.0,32.3155,32.3799,32.3155,32.3513,25234.0
2017-06-06 12:45:00,45.2,45.28,45.18,45.22,11761.0,32.3442,32.4014,32.3299,32.3585,11761.0
2017-06-06 12:50:00,45.24,45.31,45.24,45.28,22126.0,32.3728,32.4229,32.3728,32.4014,22126.0
2017-06-06 12:55:00,45.3,45.3,45.21,45.21,4650.0,32.4157,32.4157,32.3513,32.3513,4650.0
2017-06-06 13:00:00,45.23,45.25,45.21,45.23,9336.0,32.3656,32.3799,32.3513,32.3656,9336.0
2017-06-06 13:05:00,45.23,45.25,45.18,45.2,13983.0,32.3656,32.3799,32.3299,32.3442,13983.0
2017-06-06 13:10:00,45.19,45.27,45.19,45.26,25250.0,32.337,32.3943,32.337,32.3871,25250.0
2017-06-06 13:15:00,45.27,45.29,45.23,45.29,21927.0,32.3943,32.4086,32.3656,32.4086,21927.0
2017-06-06 13:20:00,45.29,45.32,45.27,45.28,40450.0,32.4086,32.43,32.3943,32.4014,40450.0
2017-06-06 13:25:00,45.29,45.33,45.29,45.31,10532.0,32.4086,32.4372,32.4086,32.4229,10532.0
2017-06-06 13:30:00,45.31,45.35,45.28,45.29,17345.0,32.4229,32.4515,32.4014,32.4086,17345.0
2017-06-06 13:35:00,45.29,45.29,45.2,45.23,7298.0,32.4086,32.4086,32.3442,32.3656,7298.0
2017-06-06 13:40:00,45.23,45.25,45.17,45.2,8415.0,32.3656,32.3799,32.3227,32.3442,8415.0
2017-06-06 13:45:00,45.2,45.23,45.16,45.19,8890.0,32.3442,32.3656,32.3155,32.337,8890.0
2017-06-06 13:50:00,45.18,45.19,45.1,45.1,7885.0,32.3299,32.337,32.2726,32.2726,7885.0
2017-06-06 13:55:00,45.09,45.22,45.09,45.22,10287.0,32.2654,32.3585,32.2654,32.3585,10287.0
2017-06-06 14:00:00,45.23,45.34,45.21,45.34,7323.0,32.3656,32.4443,32.3513,32.4443,7323.0
2017-06-06 14:05:00,45.35,45.4,45.32,45.39,10643.0,32.4515,32.4873,32.43,32.4801,10643.0
2017-06-06 14:10:00,45.4,45.53,45.4,45.53,44531.0,32.4873,32.5803,32.4873,32.5803,44531.0
2017-06-06 14:15:00,45.53,45.59,45.48,45.54,17893.0,32.5803,32.6232,32.5445,32.5875,17893.0
2017-06-06 14:20:00,45.55,45.58,45.51,45.51,8976.0,32.5946,32.6161,32.566,32.566,8976.0
2017-06-06 14:25:00,45.49,45.59,45.49,45.52,19233.0,32.5517,32.6232,32.5517,32.5731,19233.0
2017-06-06 14:30:00,45.52,45.56,45.51,45.54,18029.0,32.5731,32.6018,32.566,32.5875,18029.0
2017-06-06 14:35:00,45.55,45.56,45.46,45.52,47534.0,32.5946,32.6018,32.5302,32.5731,47534.0
2017-06-06 14:40:00,45.52,45.58,45.51,45.54,11846.0,32.5731,32.6161,32.566,32.5875,11846.0
2017-06-06 14:45:00,45.54,45.61,45.53,45.61,11856.0,32.5875,32.6375,32.5803,32.6375,11856.0
2017-06-06 14:50:00,45.61,45.67,45.6,45.66,12314.0,32.6375,32.6805,32.6304,32.6733,12314.0
2017-06-06 14:55:00,45.67,45.7,45.63,45.63,15195.0,32.6805,32.702,32.6519,32.6519,15195.0
2017-06-06 15:00:00,45.64,45.73,45.64,45.71,13178.0,32.659,32.7234,32.659,32.7091,13178.0
2017-06-06 15:05:00,45.7,45.7,45.58,45.58,14663.0,32.702,32.702,32.6161,32.6161,14663.0
2017-06-06 15:10:00,45.57,45.58,45.54,45.56,18117.0,32.6089,32.6161,32.5875,32.6018,18117.0
2017-06-06 15:15:00,45.56,45.57,45.52,45.57,24298.0,32.6018,32.6089,32.5731,32.6089,24298.0
2017-06-06 15:20:00,45.58,45.65,45.57,45.6,23496.0,32.6161,32.6662,32.6089,32.6304,23496.0
2017-06-06 15:25:00,45.6,45.62,45.58,45.59,43424.0,32.6304,32.6447,32.6161,32.6232,43424.0
2017-06-06 15:30:00,45.6,45.6,45.52,45.56,27295.0,32.6304,32.6304,32.5731,32.6018,27295.0
2017-06-06 15:35:00,45.56,45.58,45.52,45.57,26346.0,32.6018,32.6161,32.5731,32.6089,26346.0
2017-06-06 15:40:00,45.56,45.6,45.54,45.59,26681.0,32.6018,32.6304,32.5875,32.6232,26681.0
2017-06-06 15:45:00,45.6,45.7,45.59,45.7,42525.0,32.6304,32.702,32.6232,32.702,42525.0
2017-06-06 15:50:00,45.7,45.72,45.62,45.63,57162.0,32.702,32.7163,32.6447,32.6519,57162.0
2017-06-06 15:55:00,45.63,45.63,45.56,45.57,98063.0,32.6519,32.6519,32.6018,32.6089,98063.0
2017-06-07 09:30:00,45.33,45.78,45.33,45.66,24166.0,32.4372,32.7592,32.4372,32.6733,24166.0
2017-06-07 09:35:00,45.62,45.69,45.58,45.64,15268.0,32.6447,32.6948,32.6161,32.659,15268.0
2017-06-07 09:40:00,45.66,45.67,45.59,45.62,33102.0,32.6733,32.6805,32.6232,32.6447,33102.0
2017-06-07 09:45:00,45.64,45.71,45.52,45.63,36818.0,32.659,32.7091,32.5731,32.6519,36818.0
2017-06-07 09:50:00,45.61,45.8,45.61,45.79,35781.0,32.6375,32.7735,32.6375,32.7664,35781.0
2017-06-07 09:55:00,45.78,45.98,45.75,45.97,113259.0,32.7592,32.9023,32.7377,32.8952,113259.0
2017-06-07 10:00:00,45.97,45.98,45.79,45.79,28090.0,32.8952,32.9023,32.7664,32.7664,28090.0
2017-06-07 10:05:00,45.81,45.82,45.55,45.55,12116.0,32.7807,32.7878,32.5946,32.5946,12116.0
2017-06-07 10:10:00,45.57,45.6,45.49,45.51,22638.0,32.6089,32.6304,32.5517,32.566,22638.0
2017-06-07 10:15:00,45.51,45.55,45.39,45.39,42679.0,32.566,32.5946,32.4801,32.4801,42679.0
2017-06-07 10:20:00,45.4,45.44,45.36,45.37,18226.0,32.4873,32.5159,32.4587,32.4658,18226.0
2017-06-07 10:25:00,45.37,45.43,45.3,45.43,13297.0,32.4658,32.5087,32.4157,32.5087,13297.0
2017-06-07 10:30:00,45.43,45.43,44.89,44.96,29759.0,32.5087,32.5087,32.1223,32.1724,29759.0
2017-06-07 10:35:00,44.91,44.97,44.77,44.82,19977.0,32.1366,32.1796,32.0365,32.0722,19977.0
2017-06-07 10:40:00,44.83,44.9,44.73,44.76,16695.0,32.0794,32.1295,32.0078,32.0293,16695.0
2017-06-07 10:45:00,44.75,44.86,44.68,44.82,24518.0,32.0222,32.1009,31.9721,32.0722,24518.0
2017-06-07 10:50:00,44.82,44.91,44.68,44.91,25354.0,32.0722,32.1366,31.9721,32.1366,25354.0
2017-06-07 10:55:00,44.9,44.99,44.82,44.97,23534.0,32.1295,32.1939,32.0722,32.1796,23534.0
2017-06-07 11:00:00,44.96,44.99,44.84,44.99,17799.0,32.1724,32.1939,32.0866,32.1939,17799.0
2017-06-07 11:05:00,44.98,45.01,44.83,44.91,17824.0,32.1867,32.2082,32.0794,32.1366,17824.0
2017-06-07 11:10:00,44.89,44.94,44.73,44.93,12958.0,32.1223,32.1581,32.0078,32.151,12958.0
2017-06-07 11:15:00,44.91,44.94,44.74,44.75,12750.0,32.1366,32.1581,32.015,32.0222,12750.0
2017-06-07 11:20:00,44.79,44.84,44.73,44.73,14379.0,32.0508,32.0866,32.0078,32.0078,14379.0
2017-06-07 11:25:00,44.73,44.73,44.59,44.64,20770.0,32.0078,32.0078,31.9077,31.9434,20770.0
2017-06-07 11:30:00,44.62,44.63,44.49,44.52,34471.0,31.9291,31.9363,31.8361,31.8576,34471.0
2017-06-07 11:35:00,44.5,44.65,44.5,44.58,10045.0,31.8433,31.9506,31.8433,31.9005,10045.0
2017-06-07 11:40:00,44.6,44.6,44.49,44.5,17195.0,31.9148,31.9148,31.8361,31.8433,17195.0
2017-06-07 11:45:00,44.49,44.6,44.49,44.6,14669.0,31.8361,31.9148,31.8361,31.9148,14669.0
2017-06-07 11:50:00,44.55,44.58,44.5,44.55,12657.0,31.879,31.9005,31.8433,31.879,12657.0
2017-06-07 11:55:00,44.56,44.56,44.43,44.49,21278.0,31.8862,31.8862,31.7932,31.8361,21278.0
2017-06-07 12:00:00,44.46,44.53,44.4,44.47,58089.0,31.8146,31.8647,31.7717,31.8218,58089.0
2017-06-07 12:05:00,44.48,44.56,44.44,44.52,19222.0,31.8289,31.8862,31.8003,31.8576,19222.0
2017-06-07 12:10:00,44.53,44.58,44.49,44.51,19629.0,31.8647,31.9005,31.8361,31.8504,19629.0
2017-06-07 12:15:00,44.52,44.54,44.42,44.43,16238.0,31.8576,31.8719,31.786,31.7932,16238.0
2017-06-07 12:20:00,44.43,44.44,44.39,44.43,15709.0,31.7932,31.8003,31.7645,31.7932,15709.0
2017-06-07 12:25:00,44.43,44.44,44.28,44.32,22725.0,31.7932,31.8003,31.6858,31.7145,22725.0
2017-06-07 12:30:00,44.32,44.32,44.19,44.21,28926.0,31.7145,31.7145,31.6214,31.6357,28926.0
2017-06-07 12:35:00,44.22,44.23,44.14,44.22,14535.0,31.6429,31.6501,31.5856,31.6429,14535.0
2017-06-07 12:40:00,44.23,44.3,44.16,44.22,34539.0,31.6501,31.7001,31.6,31.6429,34539.0
2017-06-07 12:45:00,44.21,44.23,44.17,44.19,14539.0,31.6357,31.6501,31.6071,31.6214,14539.0
2017-06-07 12:50:00,44.19,44.19,44.02,44.07,33400.0,31.6214,31.6214,31.4998,31.5356,33400.0
2017-06-07 12:55:00,44.07,44.09,44.02,44.05,17213.0,31.5356,31.5499,31.4998,31.5212,17213.0
2017-06-07 13:00:00,44.05,44.06,44.0,44.03,19161.0,31.5212,31.5284,31.4855,31.5069,19161.0
2017-06-07 13:05:00,44.03,44.06,44.01,44.04,27427.0,31.5069,31.5284,31.4926,31.5141,27427.0
2017-06-07 13:10:00,44.03,44.07,44.02,44.06,16330.0,31.5069,31.5356,31.4998,31.5284,16330.0
2017-06-07 13:15:00,44.06,44.07,43.94,43.94,22432.0,31.5284,31.5356,31.4425,31.4425,22432.0
2017-06-07 13:20:00,43.95,44.03,43.91,44.03,12471.0,31.4497,31.5069,31.4211,31.5069,12471.0
2017-06-07 13:25:00,44.06,44.19,44.0,44.03,21976.0,31.5284,31.6214,31.4855,31.5069,21976.0
2017-06-07 13:30:00,44.05,44.08,43.95,43.95,11500.0,31.5212,31.5427,31.4497,31.4497,11500.0
2017-06-07 13:35:00,43.97,44.0,43.95,43.97,11325.0,31.464,31.4855,31.4497,31.464,11325.0
2017-06-07 13:40:00,43.97,44.03,43.94,43.95,15201.0,31.464,31.5069,31.4425,31.4497,15201.0
2017-06-07 13:45:00,43.96,43.98,43.92,43.93,16018.0,31.4568,31.4712,31.4282,31.4354,16018.0
2017-06-07 13:50:00,43.93,43.96,43.92,43.95,16705.0,31.4354,31.4568,31.4282,31.4497,16705.0
2017-06-07 13:55:00,43.95,44.01,43.93,43.96,23604.0,31.4497,31.4926,31.4354,31.4568,23604.0
2017-06-07 14:00:00,43.97,44.07,43.96,44.02,22845.0,31.464,31.5356,31.4568,31.4998,22845.0
2017-06-07 14:05:00,44.01,44.1,43.83,43.83,28420.0,31.4926,31.557,31.3638,31.3638,28420.0
2017-06-07 14:10:00,43.87,44.03,43.86,43.99,11420.0,31.3924,31.5069,31.3853,31.4783,11420.0
2017-06-07 14:15:00,43.98,44.06,43.96,44.04,13844.0,31.4712,31.5284,31.4568,31.5141,13844.0
2017-06-07 14:20:00,44.06,44.06,43.84,44.0,53131.0,31.5284,31.5284,31.371,31.4855,53131.0
2017-06-07 14:25:00,44.0,44.04,43.86,43.92,23198.0,31.4855,31.5141,31.3853,31.4282,23198.0
2017-06-07 14:30:00,43.95,44.14,43.95,44.09,13743.0,31.4497,31.5856,31.4497,31.5499,13743.0
2017-06-07 14:35:00,44.1,44.16,44.06,44.14,14508.0,31.557,31.6,31.5284,31.5856,14508.0
2017-06-07 14:40:00,44.14,44.14,44.02,44.07,16697.0,31.5856,31.5856,31.4998,31.5356,16697.0
2017-06-07 14:45:00,44.08,44.25,44.07,44.22,16155.0,31.5427,31.6644,31.5356,31.6429,16155.0
2017-06-07 14:50:00,44.24,44.28,44.12,44.13,15990.0,31.6572,31.6858,31.5713,31.5785,15990.0
2017-06-07 14:55:00,44.13,44.16,44.09,44.09,21673.0,31.5785,31.6,31.5499,31.5499,21673.0
2017-06-07 15:00:00,44.09,44.09,43.97,44.0,36125.0,31.5499,31.5499,31.464,31.4855,36125.0
2017-06-07 15:05:00,44.01,44.22,43.99,44.21,20433.0,31.4926,31.6429,31.4783,31.6357,20433.0
2017-06-07 15:10:00,44.21,44.22,44.15,44.17,23011.0,31.6357,31.6429,31.5928,31.6071,23011.0
2017-06-07 15:15:00,44.18,44.2,44.14,44.18,16273.0,31.6143,31.6286,31.5856,31.6143,16273.0
2017-06-07 15:20:00,44.18,44.23,44.17,44.22,23407.0,31.6143,31.6501,31.6071,31.6429,23407.0
2017-06-07 15:25:00,44.21,44.25,44.19,44.24,32138.0,31.6357,31.6644,31.6214,31.6572,32138.0
2017-06-07 15:30:00,44.24,44.27,44.17,44.17,36744.0,31.6572,31.6787,31.6071,31.6071,36744.0
2017-06-07 15:35:00,44.18,44.18,44.1,44.15,58043.0,31.6143,31.6143,31.557,31.5928,58043.0
2017-06-07 15:40:00,44.14,44.17,44.07,44.16,45881.0,31.5856,31.6071,31.5356,31.6,45881.0
2017-06-07 15:45:00,44.17,44.23,44.17,44.18,49127.0,31.6071,31.6501,31.6071,31.6143,49127.0
2017-06-07 15:50:00,44.18,44.18,43.99,44.11,106362.0,31.6143,31.6143,31.4783,31.5642,106362.0
2017-06-07 15:55:00,44.11,44.2,44.07,44.1,149127.0,31.5642,31.6286,31.5356,31.557,149127.0
2017-06-08 09:30:00,43.84,44.17,43.82,43.97,26830.0,31.371,31.6071,31.3567,31.464,26830.0
2017-06-08 09:35:00,43.93,44.39,43.93,44.29,28196.0,31.4354,31.7645,31.4354,31.693,28196.0
2017-06-08 09:40:00,44.3,44.35,44.16,44.35,25072.0,31.7001,31.7359,31.6,31.7359,25072.0
2017-06-08 09:45:00,44.37,44.48,44.17,44.23,23452.0,31.7502,31.8289,31.6071,31.6501,23452.0
2017-06-08 09:50:00,44.22,44.22,44.03,44.11,35606.0,31.6429,31.6429,31.5069,31.5642,35606.0
2017-06-08 09:55:00,44.12,44.39,44.11,44.27,22823.0,31.5713,31.7645,31.5642,31.6787,22823.0
2017-06-08 10:00:00,44.27,44.31,44.19,44.19,64159.0,31.6787,31.7073,31.6214,31.6214,64159.0
2017-06-08 10:05:00,44.19,44.24,44.02,44.03,19740.0,31.6214,31.6572,31.4998,31.5069,19740.0
2017-06-08 10:10:00,44.05,44.15,43.92,44.1,15664.0,31.5212,31.5928,31.4282,31.557,15664.0
2017-06-08 10:15:00,44.1,44.13,43.99,44.09,20272.0,31.557,31.5785,31.4783,31.5499,20272.0
2017-06-08 10:20:00,44.07,44.12,43.98,43.98,22840.0,31.5356,31.5713,31.4712,31.4712,22840.0
2017-06-08 10:25:00,44.03,44.03,43.93,44.0,10406.0,31.5069,31.5069,31.4354,31.4855,10406.0
2017-06-08 10:30:00,44.0,44.06,43.96,43.96,25661.0,31.4855,31.5284,31.4568,31.4568,25661.0
2017-06-08 10:35:00,43.98,44.0,43.87,44.0,15675.0,31.4712,31.4855,31.3924,31.4855,15675.0
2017-06-08 10:40:00,44.03,44.2,44.01,44.08,21345.0,31.5069,31.6286,31.4926,31.5427,21345.0
2017-06-08 10:45:00,44.13,44.28,44.1,44.23,20790.0,31.5785,31.6858,31.557,31.6501,20790.0
2017-06-08 10:50:00,44.26,44.32,44.15,44.17,38238.0,31.6715,31.7145,31.5928,31.6071,38238.0
2017-06-08 10:55:00,44.18,44.21,44.08,44.18,18145.0,31.6143,31.6357,31.5427,31.6143,18145.0
2017-06-08 11:00:00,44.2,44.27,44.13,44.23,23413.0,31.6286,31.6787,31.5785,31.6501,23413.0
2017-06-08 11:05:00,44.26,44.28,44.13,44.16,21741.0,31.6715,31.6858,31.5785,31.6,21741.0
2017-06-08 11:10:00,44.13,44.26,44.13,44.16,35569.0,31.5785,31.6715,31.5785,31.6,35569.0
2017-06-08 11:15:00,44.16,44.25,44.1,44.23,9840.0,31.6,31.6644,31.557,31.6501,9840.0
2017-06-08 11:20:00,44.22,44.28,44.19,44.24,20721.0,31.6429,31.6858,31.6214,31.6572,20721.0
2017-06-08 11:25:00,44.25,44.26,44.18,44.2,11927.0,31.6644,31.6715,31.6143,31.6286,11927.0
2017-06-08 11:30:00,44.21,44.26,44.19,44.24,24404.0,31.6357,31.6715,31.6214,31.6572,24404.0
2017-06-08 11:35:00,44.23,44.24,44.08,44.12,7089.0,31.6501,31.6572,31.5427,31.5713,7089.0
2017-06-08 11:40:00,44.12,44.24,44.12,44.21,10931.0,31.5713,31.6572,31.5713,31.6357,10931.0
2017-06-08 11:45:00,44.2,44.2,44.08,44.11,9633.0,31.6286,31.6286,31.5427,31.5642,9633.0
2017-06-08 11:50:00,44.14,44.16,44.0,44.03,13050.0,31.5856,31.6,31.4855,31.5069,13050.0
2017-06-08 11:55:00,44.05,44.07,43.98,44.02,8930.0,31.5212,31.5356,31.4712,31.4998,8930.0
2017-06-08 12:00:00,44.03,44.03,43.99,44.02,13102.0,31.5069,31.5069,31.4783,31.4998,13102.0
2017-06-08 12:05:00,44.02,44.07,43.81,43.82,42793.0,31.4998,31.5356,31.3495,31.3567,42793.0
2017-06-08 12:10:00,43.82,44.03,43.81,43.93,23701.0,31.3567,31.5069,31.3495,31.4354,23701.0
2017-06-08 12:15:00,43.94,44.1,43.94,44.05,10983.0,31.4425,31.557,31.4425,31.5212,10983.0
2017-06-08 12:20:00,44.05,44.13,44.0,44.04,13466.0,31.5212,31.5785,31.4855,31.5141,13466.0
2017-06-08 12:25:00,44.04,44.07,43.97,43.97,14514.0,31.5141,31.5356,31.464,31.464,14514.0
2017-06-08 12:30:00,44.0,44.13,44.0,44.07,15914.0,31.4855,31.5785,31.4855,31.5356,15914.0
2017-06-08 12:35:00,44.11,44.14,44.09,44.11,9900.0,31.5642,31.5856,31.5499,31.5642,9900.0
2017-06-08 12:40:00,44.11,44.18,44.08,44.11,8674.0,31.5642,31.6143,31.5427,31.5642,8674.0
2017-06-08 12:45:00,44.14,44.16,44.09,44.16,13495.0,31.5856,31.6,31.5499,31.6,13495.0
2017-06-08 12:50:00,44.17,44.18,44.11,44.18,7795.0,31.6071,31.6143,31.5642,31.6143,7795.0
2017-06-08 12:55:00,44.18,44.24,44.15,44.24,10160.0,31.6143,31.6572,31.5928,31.6572,10160.0
2017-06-08 13:00:00,44.21,44.22,44.15,44.17,7570.0,31.6357,31.6429,31.5928,31.6071,7570.0
2017-06-08 13:05:00,44.19,44.21,44.1,44.14,13700.0,31.6214,31.6357,31.557,31.5856,13700.0
2017-06-08 13:10:00,44.14,44.17,44.05,44.1,8803.0,31.5856,31.6071,31.5212,31.557,8803.0
2017-06-08 13:15:00,44.1,44.2,44.1,44.16,9034.0,31.557,31.6286,31.557,31.6,9034.0
2017-06-08 13:20:00,44.16,44.17,44.12,44.14,7542.0,31.6,31.6071,31.5713,31.5856,7542.0
2017-06-08 13:25:00,44.16,44.2,44.11,44.19,10761.0,31.6,31.6286,31.5642,31.6214,10761.0
2017-06-08 13:30:00,44.19,44.2,44.14,44.16,10129.0,31.6214,31.6286,31.5856,31.6,10129.0
2017-06-08 13:35:00,44.16,44.22,44.12,44.13,9921.0,31.6,31.6429,31.5713,31.5785,9921.0
2017-06-08 13:40:00,44.12,44.17,44.11,44.11,10700.0,31.5713,31.6071,31.5642,31.5642,10700.0
2017-06-08 13:45:00,44.1,44.16,44.08,44.13,12292.0,31.557,31.6,31.5427,31.5785,12292.0
2017-06-08 13:50:00,44.13,44.16,44.11,44.14,79088.0,31.5785,31.6,31.5642,31.5856,79088.0
2017-06-08 13:55:00,44.15,44.21,44.15,44.19,11152.0,31.5928,31.6357,31.5928,31.6214,11152.0
2017-06-08 14:00:00,44.19,44.22,44.12,44.12,14809.0,31.6214,31.6429,31.5713,31.5713,14809.0
2017-06-08 14:05:00,44.11,44.16,44.1,44.13,20111.0,31.5642,31.6,31.557,31.5785,20111.0
2017-06-08 14:10:00,44.14,44.17,44.12,44.13,34518.0,31.5856,31.6071,31.5713,31.5785,34518.0
2017-06-08 14:15:00,44.15,44.17,44.11,44.12,53055.0,31.5928,31.6071,31.5642,31.5713,53055.0
2017-06-08 14:20:00,44.12,44.25,44.12,44.24,40138.0,31.5713,31.6644,31.5713,31.6572,40138.0
2017-06-08 14:25:00,44.21,44.22,44.15,44.21,9598.0,31.6357,31.6429,31.5928,31.6357,9598.0
2017-06-08 14:30:00,44.2,44.33,44.19,44.3,18309.0,31.6286,31.7216,31.6214,31.7001,18309.0
2017-06-08 14:35:00,44.3,44.41,44.29,44.36,132040.0,31.7001,31.7789,31.693,31.7431,132040.0
2017-06-08 14:40:00,44.36,44.43,44.34,44.43,10222.0,31.7431,31.7932,31.7288,31.7932,10222.0
2017-06-08 14:45:00,44.43,44.45,44.38,44.42,21980.0,31.7932,31.8075,31.7574,31.786,21980.0
2017-06-08 14:50:00,44.43,44.45,44.34,44.36,42169.0,31.7932,31.8075,31.7288,31.7431,42169.0
2017-06-08 14:55:00,44.34,44.45,44.34,44.38,24180.0,31.7288,31.8075,31.7288,31.7574,24180.0
2017-06-08 15:00:00,44.39,44.42,44.38,44.4,13975.0,31.7645,31.786,31.7574,31.7717,13975.0
2017-06-08 15:05:00,44.42,44.42,44.37,44.4,14407.0,31.786,31.786,31.7502,31.7717,14407.0
2017-06-08 15:10:00,44.4,44.41,44.34,44.35,20109.0,31.7717,31.7789,31.7288,31.7359,20109.0
2017-06-08 15:15:00,44.35,44.36,44.31,44.34,20822.0,31.7359,31.7431,31.7073,31.7288,20822.0
2017-06-08 15:20:00,44.35,44.37,44.28,44.28,36032.0,31.7359,31.7502,31.6858,31.6858,36032.0
2017-06-08 15:25:00,44.26,44.32,44.24,44.3,22817.0,31.6715,31.7145,31.6572,31.7001,22817.0
2017-06-08 15:30:00,44.29,44.34,44.24,44.24,26276.0,31.693,31.7288,31.6572,31.6572,26276.0
2017-06-08 15:35:00,44.25,44.26,44.19,44.24,106539.0,31.6644,31.6715,31.6214,31.6572,106539.0
2017-06-08 15:40:00,44.25,44.3,44.22,44.22,193984.0,31.6644,31.7001,31.6429,31.6429,193984.0
2017-06-08 15:45:00,44.22,44.3,44.21,44.29,239222.0,31.6429,31.7001,31.6357,31.693,239222.0
2017-06-08 15:50:00,44.28,44.31,44.21,44.28,319438.0,31.6858,31.7073,31.6357,31.6858,319438.0
2017-06-08 15:55:00,44.28,44.41,44.25,44.4,110402.0,31.6858,31.7789,31.6644,31.7717,110402.0
2017-06-09 09:30:00,44.44,44.91,44.44,44.8,27582.0,31.8003,32.1366,31.8003,32.0579,27582.0
2017-06-09 09:35:00,44.78,44.78,44.64,44.73,22608.0,32.0436,32.0436,31.9434,32.0078,22608.0
2017-06-09 09:40:00,44.74,44.74,44.58,44.65,11580.0,32.015,32.015,31.9005,31.9506,11580.0
2017-06-09 09:45:00,44.65,44.76,44.53,44.72,11400.0,31.9506,32.0293,31.8647,32.0007,11400.0
2017-06-09 09:50:00,44.7,44.75,44.62,44.68,30152.0,31.9864,32.0222,31.9291,31.9721,30152.0
2017-06-09 09:55:00,44.7,44.72,44.53,44.58,9932.0,31.9864,32.0007,31.8647,31.9005,9932.0
2017-06-09 10:00:00,44.57,44.66,44.43,44.48,16511.0,31.8933,31.9577,31.7932,31.8289,16511.0
2017-06-09 10:05:00,44.48,44.53,44.44,44.48,252902.0,31.8289,31.8647,31.8003,31.8289,252902.0
2017-06-09 10:10:00,44.49,44.58,44.46,44.58,139364.0,31.8361,31.9005,31.8146,31.9005,139364.0
2017-06-09 10:15:00,44.57,44.79,44.54,44.73,44662.0,31.8933,32.0508,31.8719,32.0078,44662.0
2017-06-09 10:20:00,44.74,44.86,44.72,44.84,29662.0,32.015,32.1009,32.0007,32.0866,29662.0
2017-06-09 10:25:00,44.84,44.9,44.82,44.9,29328.0,32.0866,32.1295,32.0722,32.1295,29328.0
2017-06-09 10:30:00,44.89,44.97,44.82,44.95,29579.0,32.1223,32.1796,32.0722,32.1653,29579.0
2017-06-09 10:35:00,44.95,44.97,44.86,44.87,19853.0,32.1653,32.1796,32.1009,32.108,19853.0
2017-06-09 10:40:00,44.87,44.88,44.75,44.8,28956.0,32.108,32.1152,32.0222,32.0579,28956.0
2017-06-09 10:45:00,44.8,44.87,44.75,44.8,23101.0,32.0579,32.108,32.0222,32.0579,23101.0
2017-06-09 10:50:00,44.8,44.87,44.8,44.86,19536.0,32.0579,32.108,32.0579,32.1009,19536.0
2017-06-09 10:55:00,44.86,44.89,44.78,44.87,33275.0,32.1009,32.1223,32.0436,32.108,33275.0
2017-06-09 11:00:00,44.84,44.86,44.8,44.84,72395.0,32.0866,32.1009,32.0579,32.0866,72395.0
2017-06-09 11:05:00,44.83,44.95,44.82,44.92,21787.0,32.0794,32.1653,32.0722,32.1438,21787.0
2017-06-09 11:10:00,44.91,44.99,44.89,44.96,19243.0,32.1366,32.1939,32.1223,32.1724,19243.0
2017-06-09 11:15:00,44.97,45.06,44.96,45.01,38661.0,32.1796,32.244,32.1724,32.2082,38661.0
2017-06-09 11:20:00,45.02,45.03,44.95,44.98,31926.0,32.2154,32.2225,32.1653,32.1867,31926.0
2017-06-09 11:25:00,44.99,45.02,44.87,44.87,31829.0,32.1939,32.2154,32.108,32.108,31829.0
2017-06-09 11:30:00,44.88,44.91,44.85,44.87,19252.0,32.1152,32.1366,32.0937,32.108,19252.0
2017-06-09 11:35:00,44.87,44.9,44.82,44.87,13258.0,32.108,32.1295,32.0722,32.108,13258.0
2017-06-09 11:40:00,44.87,44.89,44.82,44.85,19058.0,32.108,32.1223,32.0722,32.0937,19058.0
2017-06-09 11:45:00,44.87,45.02,44.87,45.0,54891.0,32.108,32.2154,32.108,32.201,54891.0
2017-06-09 11:50:00,45.01,45.08,44.92,44.93,44946.0,32.2082,32.2583,32.1438,32.151,44946.0
2017-06-09 11:55:00,44.94,45.01,44.93,44.98,54745.0,32.1581,32.2082,32.151,32.1867,54745.0
2017-06-09 12:00:00,44.99,45.0,44.92,44.97,18836.0,32.1939,32.201,32.1438,32.1796,18836.0
2017-06-09 12:05:00,44.98,44.99,44.91,44.94,9192.0,32.1867,32.1939,32.1366,32.1581,9192.0
2017-06-09 12:10:00,44.94,45.01,44.9,44.98,526715.0,32.1581,32.2082,32.1295,32.1867,526715.0
2017-06-09 12:15:00,44.99,45.01,44.97,44.98,33618.0,32.1939,32.2082,32.1796,32.1867,33618.0
2017-06-09 12:20:00,45.0,45.01,44.91,44.91,31926.0,32.201,32.2082,32.1366,32.1366,31926.0
2017-06-09 12:25:00,44.91,44.94,44.78,44.86,24896.0,32.1366,32.1581,32.0436,32.1009,24896.0
2017-06-09 12:30:00,44.88,44.91,44.78,44.8,17921.0,32.1152,32.1366,32.0436,32.0579,17921.0
2017-06-09 12:35:00,44.81,44.84,44.75,44.81,19841.0,32.0651,32.0866,32.0222,32.0651,19841.0
2017-06-09 12:40:00,44.8,44.81,44.77,44.79,10243.0,32.0579,32.0651,32.0365,32.0508,10243.0
2017-06-09 12:45:00,44.78,44.91,44.78,44.86,20676.0,32.0436,32.1366,32.0436,32.1009,20676.0
2017-06-09 12:50:00,44.88,44.91,44.83,44.84,15527.0,32.1152,32.1366,32.0794,32.0866,15527.0
2017-06-09 12:55:00,44.83,44.86,44.74,44.78,51176.0,32.0794,32.1009,32.015,32.0436,51176.0
2017-06-09 13:00:00,44.78,44.83,44.77,44.8,45400.0,32.0436,32.0794,32.0365,32.0579,45400.0
2017-06-09 13:05:00,44.77,44.79,44.71,44.73,15500.0,32.0365,32.0508,31.9935,32.0078,15500.0
2017-06-09 13:10:00,44.73,44.8,44.72,44.78,18200.0,32.0078,32.0579,32.0007,32.0436,18200.0
2017-06-09 13:15:00,44.77,44.78,44.71,44.77,9068.0,32.0365,32.0436,31.9935,32.0365,9068.0
2017-06-09 13:20:00,44.75,44.78,44.74,44.76,7790.0,32.0222,32.0436,32.015,32.0293,7790.0
2017-06-09 13:25:00,44.77,44.88,44.74,44.85,111780.0,32.0365,32.1152,32.015,32.0937,111780.0
2017-06-09 13:30:00,44.84,44.9,44.84,44.9,8327.0,32.0866,32.1295,32.0866,32.1295,8327.0
2017-06-09 13:35:00,44.92,44.94,44.83,44.84,21268.0,32.1438,32.1581,32.0794,32.0866,21268.0
2017-06-09 13:40:00,44.84,44.84,44.73,44.76,9086.0,32.0866,32.0866,32.0078,32.0293,9086.0
2017-06-09 13:45:00,44.76,44.78,44.71,44.74,11267.0,32.0293,32.0436,31.9935,32.015,11267.0
2017-06-09 13:50:00,44.74,44.76,44.71,44.76,15536.0,32.015,32.0293,31.9935,32.0293,15536.0
2017-06-09 13:55:00,44.77,44.78,44.67,44.73,18335.0,32.0365,32.0436,31.9649,32.0078,18335.0
2017-06-09 14:00:00,44.75,44.76,44.68,44.7,12174.0,32.0222,32.0293,31.9721,31.9864,12174.0
2017-06-09 14:05:00,44.7,44.77,44.7,44.77,11900.0,31.9864,32.0365,31.9864,32.0365,11900.0
2017-06-09 14:10:00,44.77,44.86,44.76,44.86,11227.0,32.0365,32.1009,32.0293,32.1009,11227.0
2017-06-09 14:15:00,44.85,44.89,44.82,44.82,12249.0,32.0937,32.1223,32.0722,32.0722,12249.0
2017-06-09 14:20:00,44.83,44.88,44.81,44.82,19302.0,32.0794,32.1152,32.0651,32.0722,19302.0
2017-06-09 14:25:00,44.81,44.86,44.8,44.86,4701.0,32.0651,32.1009,32.0579,32.1009,4701.0
2017-06-09 14:30:00,44.85,44.91,44.84,44.9,21285.0,32.0937,32.1366,32.0866,32.1295,21285.0
2017-06-09 14:35:00,44.9,45.02,44.89,44.97,24715.0,32.1295,32.2154,32.1223,32.1796,24715.0
2017-06-09 14:40:00,44.97,45.12,44.97,45.12,29479.0,32.1796,32.2869,32.1796,32.2869,29479.0
2017-06-09 14:45:00,45.11,45.26,45.09,45.23,26207.0,32.2798,32.3871,32.2654,32.3656,26207.0
2017-06-09 14:50:00,45.25,45.26,45.0,45.06,33796.0,32.3799,32.3871,32.201,32.244,33796.0
2017-06-09 14:55:00,45.05,45.12,45.01,45.07,26362.0,32.2368,32.2869,32.2082,32.2511,26362.0
2017-06-09 15:00:00,45.09,45.19,45.09,45.15,34493.0,32.2654,32.337,32.2654,32.3084,34493.0
2017-06-09 15:05:00,45.14,45.23,45.08,45.21,67120.0,32.3012,32.3656,32.2583,32.3513,67120.0
2017-06-09 15:10:00,45.21,45.3,45.19,45.3,55616.0,32.3513,32.4157,32.337,32.4157,55616.0
2017-06-09 15:15:00,45.3,45.44,45.23,45.43,61362.0,32.4157,32.5159,32.3656,32.5087,61362.0
2017-06-09 15:20:00,45.44,45.59,45.42,45.59,73917.0,32.5159,32.6232,32.5016,32.6232,73917.0
2017-06-09 15:25:00,45.6,45.68,45.56,45.66,75322.0,32.6304,32.6876,32.6018,32.6733,75322.0
2017-06-09 15:30:00,45.66,45.66,45.62,45.64,80708.0,32.6733,32.6733,32.6447,32.659,80708.0
2017-06-09 15:35:00,45.64,45.65,45.53,45.57,91953.0,32.659,32.6662,32.5803,32.6089,91953.0
2017-06-09 15:40:00,45.56,45.65,45.51,45.63,135127.0,32.6018,32.6662,32.566,32.6519,135127.0
2017-06-09 15:45:00,45.62,45.78,45.6,45.78,141089.0,32.6447,32.7592,32.6304,32.7592,141089.0
2017-06-09 15:50:00,45.76,45.93,45.76,45.91,193473.0,32.7449,32.8665,32.7449,32.8522,193473.0
2017-06-09 15:55:00,45.91,45.94,45.77,45.78,421440.0,32.8522,32.8737,32.752,32.7592,421440.0
2017-06-12 09:30:00,46.12,46.51,45.89,46.45,79411.0,33.0025,33.2816,32.8379,33.2386,79411.0
2017-06-12 09:35:00,46.44,46.8,46.35,46.79,53705.0,33.2315,33.4891,33.1671,33.4819,53705.0
2017-06-12 09:40:00,46.77,46.77,46.28,46.29,132403.0,33.4676,33.4676,33.117,33.1241,132403.0
2017-06-12 09:45:00,46.34,46.35,45.89,46.18,66963.0,33.1599,33.1671,32.8379,33.0454,66963.0
2017-06-12 09:50:00,46.15,46.37,46.1,46.32,65356.0,33.024,33.1814,32.9882,33.1456,65356.0
2017-06-12 09:55:00,46.25,46.32,46.09,46.28,45325.0,33.0955,33.1456,32.981,33.117,45325.0
2017-06-12 10:00:00,46.29,46.33,46.16,46.3,32804.0,33.1241,33.1528,33.0311,33.1313,32804.0
2017-06-12 10:05:00,46.3,46.34,46.07,46.16,51771.0,33.1313,33.1599,32.9667,33.0311,51771.0
2017-06-12 10:10:00,46.17,46.24,46.13,46.18,62223.0,33.0383,33.0884,33.0097,33.0454,62223.0
2017-06-12 10:15:00,46.16,46.21,46.0,46.06,56212.0,33.0311,33.0669,32.9166,32.9596,56212.0
2017-06-12 10:20:00,46.05,46.11,45.92,45.98,47796.0,32.9524,32.9953,32.8594,32.9023,47796.0
2017-06-12 10:25:00,45.98,46.11,45.84,45.88,45667.0,32.9023,32.9953,32.8021,32.8308,45667.0
2017-06-12 10:30:00,45.87,45.94,45.82,45.89,44559.0,32.8236,32.8737,32.7878,32.8379,44559.0
2017-06-12 10:35:00,45.9,45.91,45.73,45.75,32097.0,32.8451,32.8522,32.7234,32.7377,32097.0
2017-06-12 10:40:00,45.76,45.82,45.68,45.8,30237.0,32.7449,32.7878,32.6876,32.7735,30237.0
2017-06-12 10:45:00,45.82,45.86,45.79,45.83,26373.0,32.7878,32.8164,32.7664,32.795,26373.0
2017-06-12 10:50:00,45.82,45.93,45.82,45.93,21030.0,32.7878,32.8665,32.7878,32.8665,21030.0
2017-06-12 10:55:00,45.92,45.94,45.79,45.91,23204.0,32.8594,32.8737,32.7664,32.8522,23204.0
2017-06-12 11:00:00,45.92,46.07,45.9,45.97,37484.0,32.8594,32.9667,32.8451,32.8952,37484.0
2017-06-12 11:05:00,45.97,46.0,45.8,45.85,33319.0,32.8952,32.9166,32.7735,32.8093,33319.0
2017-06-12 11:10:00,45.85,45.92,45.81,45.83,23927.0,32.8093,32.8594,32.7807,32.795,23927.0
2017-06-12 11:15:00,45.83,45.89,45.72,45.72,24829.0,32.795,32.8379,32.7163,32.7163,24829.0
2017-06-12 11:20:00,45.73,45.73,45.6,45.73,23396.0,32.7234,32.7234,32.6304,32.7234,23396.0
2017-06-12 11:25:00,45.73,45.8,45.66,45.77,18233.0,32.7234,32.7735,32.6733,32.752,18233.0
2017-06-12 11:30:00,45.77,45.91,45.76,45.84,25961.0,32.752,32.8522,32.7449,32.8021,25961.0
2017-06-12 11:35:00,45.83,45.83,45.74,45.78,11880.0,32.795,32.795,32.7306,32.7592,11880.0
2017-06-12 11:40:00,45.75,45.91,45.68,45.78,21661.0,32.7377,32.8522,32.6876,32.7592,21661.0
2017-06-12 11:45:00,45.79,45.9,45.79,45.87,13536.0,32.7664,32.8451,32.7664,32.8236,13536.0
2017-06-12 11:50:00,45.86,45.97,45.84,45.97,23315.0,32.8164,32.8952,32.8021,32.8952,23315.0
2017-06-12 11:55:00,45.96,46.06,45.94,45.95,44404.0,32.888,32.9596,32.8737,32.8808,44404.0
2017-06-12 12:00:00,45.93,45.93,45.81,45.91,19177.0,32.8665,32.8665,32.7807,32.8522,19177.0
2017-06-12 12:05:00,45.9,45.92,45.83,45.85,21365.0,32.8451,32.8594,32.795,32.8093,21365.0
2017-06-12 12:10:00,45.84,45.92,45.8,45.88,47384.0,32.8021,32.8594,32.7735,32.8308,47384.0
2017-06-12 12:15:00,45.89,45.89,45.82,45.83,19494.0,32.8379,32.8379,32.7878,32.795,19494.0
2017-06-12 12:20:00,45.84,45.89,45.8,45.81,32198.0,32.8021,32.8379,32.7735,32.7807,32198.0
2017-06-12 12:25:00,45.83,45.83,45.77,45.77,8600.0,32.795,32.795,32.752,32.752,8600.0
2017-06-12 12:30:00,45.78,45.81,45.75,45.8,18949.0,32.7592,32.7807,32.7377,32.7735,18949.0
2017-06-12 12:35:00,45.8,45.82,45.78,45.8,34413.0,32.7735,32.7878,32.7592,32.7735,34413.0
2017-06-12 12:40:00,45.81,45.85,45.75,45.79,25835.0,32.7807,32.8093,32.7377,32.7664,25835.0
2017-06-12 12:45:00,45.8,45.8,45.62,45.65,14758.0,32.7735,32.7735,32.6447,32.6662,14758.0
2017-06-12 12:50:00,45.64,45.65,45.61,45.63,14465.0,32.659,32.6662,32.6375,32.6519,14465.0
2017-06-12 12:55:00,45.64,45.67,45.59,45.59,20002.0,32.659,32.6805,32.6232,32.6232,20002.0
2017-06-12 13:00:00,45.6,45.7,45.6,45.7,12344.0,32.6304,32.702,32.6304,32.702,12344.0
2017-06-12 13:05:00,45.67,45.81,45.67,45.77,18378.0,32.6805,32.7807,32.6805,32.752,18378.0
2017-06-12 13:10:00,45.76,45.79,45.74,45.75,12099.0,32.7449,32.7664,32.7306,32.7377,12099.0
2017-06-12 13:15:00,45.76,45.78,45.72,45.75,14984.0,32.7449,32.7592,32.7163,32.7377,14984.0
2017-06-12 13:20:00,45.77,45.83,45.77,45.82,12868.0,32.752,32.795,32.752,32.7878,12868.0
2017-06-12 13:25:00,45.81,45.89,45.8,45.88,11281.0,32.7807,32.8379,32.7735,32.8308,11281.0
2017-06-12 13:30:00,45.88,45.92,45.87,45.9,13100.0,32.8308,32.8594,32.8236,32.8451,13100.0
2017-06-12 13:35:00,45.92,45.94,45.84,45.87,12545.0,32.8594,32.8737,32.8021,32.8236,12545.0
2017-06-12 13:40:00,45.86,45.9,45.8,45.87,8773.0,32.8164,32.8451,32.7735,32.8236,8773.0
2017-06-12 13:45:00,45.89,45.89,45.86,45.87,16896.0,32.8379,32.8379,32.8164,32.8236,16896.0
2017-06-12 13:50:00,45.87,45.99,45.87,45.98,26686.0,32.8236,32.9095,32.8236,32.9023,26686.0
2017-06-12 13:55:00,45.98,46.1,45.94,46.09,29433.0,32.9023,32.9882,32.8737,32.981,29433.0
2017-06-12 14:00:00,46.1,46.2,46.07,46.16,27126.0,32.9882,33.0597,32.9667,33.0311,27126.0
2017-06-12 14:05:00,46.16,46.19,46.11,46.13,32416.0,33.0311,33.0526,32.9953,33.0097,32416.0
2017-06-12 14:10:00,46.13,46.14,46.07,46.09,25250.0,33.0097,33.0168,32.9667,32.981,25250.0
2017-06-12 14:15:00,46.1,46.1,46.03,46.06,26355.0,32.9882,32.9882,32.9381,32.9596,26355.0
2017-06-12 14:20:00,46.04,46.06,46.0,46.03,31460.0,32.9452,32.9596,32.9166,32.9381,31460.0
2017-06-12 14:25:00,46.03,46.03,45.9,46.01,13741.0,32.9381,32.9381,32.8451,32.9238,13741.0
2017-06-12 14:30:00,46.0,46.02,45.95,45.95,28594.0,32.9166,32.9309,32.8808,32.8808,28594.0
2017-06-12 14:35:00,45.96,45.98,45.88,45.88,11944.0,32.888,32.9023,32.8308,32.8308,11944.0
2017-06-12 14:40:00,45.89,45.96,45.86,45.88,13728.0,32.8379,32.888,32.8164,32.8308,13728.0
2017-06-12 14:45:00,45.88,45.94,45.79,45.94,18049.0,32.8308,32.8737,32.7664,32.8737,18049.0
2017-06-12 14:50:00,45.96,46.03,45.92,45.99,13708.0,32.888,32.9381,32.8594,32.9095,13708.0
2017-06-12 14:55:00,45.98,45.99,45.91,45.99,17279.0,32.9023,32.9095,32.8522,32.9095,17279.0
2017-06-12 15:00:00,46.0,46.04,45.89,45.91,16021.0,32.9166,32.9452,32.8379,32.8522,16021.0
2017-06-12 15:05:00,45.89,45.93,45.87,45.9,20161.0,32.8379,32.8665,32.8236,32.8451,20161.0
2017-06-12 15:10:00,45.9,45.91,45.83,45.88,21136.0,32.8451,32.8522,32.795,32.8308,21136.0
2017-06-12 15:15:00,45.89,45.93,45.84,45.88,19833.0,32.8379,32.8665,32.8021,32.8308,19833.0
2017-06-12 15:20:00,45.88,45.92,45.84,45.84,23999.0,32.8308,32.8594,32.8021,32.8021,23999.0
2017-06-12 15:25:00,45.84,45.85,45.75,45.76,24004.0,32.8021,32.8093,32.7377,32.7449,24004.0
2017-06-12 15:30:00,45.76,45.78,45.69,45.69,61907.0,32.7449,32.7592,32.6948,32.6948,61907.0
2017-06-12 15:35:00,45.69,45.73,45.65,45.7,92406.0,32.6948,32.7234,32.6662,32.702,92406.0
2017-06-12 15:40:00,45.7,45.72,45.61,45.63,38580.0,32.702,32.7163,32.6375,32.6519,38580.0
2017-06-12 15:45:00,45.63,45.69,45.58,45.68,52836.0,32.6519,32.6948,32.6161,32.6876,52836.0
2017-06-12 15:50:00,45.7,45.74,45.68,45.71,60070.0,32.702,32.7306,32.6876,32.7091,60070.0
2017-06-12 15:55:00,45.72,45.77,45.68,45.74,99386.0,32.7163,32.752,32.6876,32.7306,99386.0
2017-06-13 09:30:00,45.88,46.07,45.85,45.91,25019.0,32.8308,32.9667,32.8093,32.8522,25019.0
2017-06-13 09:35:00,45.91,46.13,45.9,46.1,14416.0,32.8522,33.0097,32.8451,32.9882,14416.0
2017-06-13 09:40:00,46.11,46.31,46.06,46.07,23779.0,32.9953,33.1385,32.9596,32.9667,23779.0
2017-06-13 09:45:00,46.09,46.12,45.93,45.96,29944.0,32.981,33.0025,32.8665,32.888,29944.0
2017-06-13 09:50:00,45.92,46.0,45.82,45.91,21707.0,32.8594,32.9166,32.7878,32.8522,21707.0
2017-06-13 09:55:00,45.96,45.96,45.8,45.8,12300.0,32.888,32.888,32.7735,32.7735,12300.0
2017-06-13 10:00:00,45.81,45.88,45.72,45.82,10858.0,32.7807,32.8308,32.7163,32.7878,10858.0
2017-06-13 10:05:00,45.83,45.84,45.75,45.79,6000.0,32.795,32.8021,32.7377,32.7664,6000.0
2017-06-13 10:10:00,45.79,45.84,45.72,45.76,5428.0,32.7664,32.8021,32.7163,32.7449,5428.0
2017-06-13 10:15:00,45.78,45.82,45.75,45.8,7767.0,32.7592,32.7878,32.7377,32.7735,7767.0
2017-06-13 10:20:00,45.79,45.92,45.79,45.9,10063.0,32.7664,32.8594,32.7664,32.8451,10063.0
2017-06-13 10:25:00,45.88,45.92,45.82,45.91,9256.0,32.8308,32.8594,32.7878,32.8522,9256.0
2017-06-13 10:30:00,45.91,45.91,45.82,45.83,12517.0,32.8522,32.8522,32.7878,32.795,12517.0
2017-06-13 10:35:00,45.82,45.99,45.8,45.99,18600.0,32.7878,32.9095,32.7735,32.9095,18600.0
2017-06-13 10:40:00,45.98,46.04,45.9,45.98,25577.0,32.9023,32.9452,32.8451,32.9023,25577.0
2017-06-13 10:45:00,45.98,46.1,45.97,46.07,19987.0,32.9023,32.9882,32.8952,32.9667,19987.0
2017-06-13 10:50:00,46.08,46.11,45.99,46.05,14518.0,32.9739,32.9953,32.9095,32.9524,14518.0
2017-06-13 10:55:00,46.07,46.11,45.92,45.92,19795.0,32.9667,32.9953,32.8594,32.8594,19795.0
2017-06-13 11:00:00,45.93,45.95,45.84,45.84,11576.0,32.8665,32.8808,32.8021,32.8021,11576.0
2017-06-13 11:05:00,45.86,45.97,45.8,45.94,17397.0,32.8164,32.8952,32.7735,32.8737,17397.0
2017-06-13 11:10:00,45.92,45.92,45.78,45.82,7641.0,32.8594,32.8594,32.7592,32.7878,7641.0
2017-06-13 11:15:00,45.81,45.81,45.7,45.73,13328.0,32.7807,32.7807,32.702,32.7234,13328.0
2017-06-13 11:20:00,45.71,45.81,45.7,45.74,11090.0,32.7091,32.7807,32.702,32.7306,11090.0
2017-06-13 11:25:00,45.74,45.88,45.72,45.83,21480.0,32.7306,32.8308,32.7163,32.795,21480.0
2017-06-13 11:30:00,45.84,45.93,45.8,45.93,11432.0,32.8021,32.8665,32.7735,32.8665,11432.0
2017-06-13 11:35:00,45.94,46.1,45.94,46.07,17028.0,32.8737,32.9882,32.8737,32.9667,17028.0
2017-06-13 11:40:00,46.07,46.09,46.0,46.01,10651.0,32.9667,32.981,32.9166,32.9238,10651.0
2017-06-13 11:45:00,46.03,46.11,45.99,46.05,17850.0,32.9381,32.9953,32.9095,32.9524,17850.0
2017-06-13 11:50:00,46.03,46.06,45.98,45.99,12675.0,32.9381,32.9596,32.9023,32.9095,12675.0
2017-06-13 11:55:00,45.99,46.03,45.89,45.91,8748.0,32.9095,32.9381,32.8379,32.8522,8748.0
2017-06-13 12:00:00,45.9,45.92,45.85,45.89,12493.0,32.8451,32.8594,32.8093,32.8379,12493.0
2017-06-13 12:05:00,45.89,45.91,45.86,45.9,7832.0,32.8379,32.8522,32.8164,32.8451,7832.0
2017-06-13 12:10:00,45.9,45.9,45.82,45.86,11100.0,32.8451,32.8451,32.7878,32.8164,11100.0
2017-06-13 12:15:00,45.87,45.88,45.81,45.87,9866.0,32.8236,32.8308,32.7807,32.8236,9866.0
2017-06-13 12:20:00,45.87,45.89,45.85,45.87,7251.0,32.8236,32.8379,32.8093,32.8236,7251.0
2017-06-13 12:25:00,45.89,45.95,45.87,45.95,24770.0,32.8379,32.8808,32.8236,32.8808,24770.0
2017-06-13 12:30:00,45.96,45.96,45.87,45.9,5548.0,32.888,32.888,32.8236,32.8451,5548.0
2017-06-13 12:35:00,45.89,45.94,45.89,45.92,8616.0,32.8379,32.8737,32.8379,32.8594,8616.0
2017-06-13 12:40:00,45.92,45.94,45.87,45.89,8365.0,32.8594,32.8737,32.8236,32.8379,8365.0
2017-06-13 12:45:00,45.89,45.89,45.84,45.85,5445.0,32.8379,32.8379,32.8021,32.8093,5445.0
2017-06-13 12:50:00,45.84,45.87,45.81,45.82,5477.0,32.8021,32.8236,32.7807,32.7878,5477.0
2017-06-13 12:55:00,45.84,45.88,45.82,45.83,6100.0,32.8021,32.8308,32.7878,32.795,6100.0
2017-06-13 13:00:00,45.82,45.83,45.79,45.8,5743.0,32.7878,32.795,32.7664,32.7735,5743.0
2017-06-13 13:05:00,45.81,45.85,45.8,45.85,13195.0,32.7807,32.8093,32.7735,32.8093,13195.0
2017-06-13 13:10:00,45.86,45.92,45.86,45.88,18785.0,32.8164,32.8594,32.8164,32.8308,18785.0
2017-06-13 13:15:00,45.87,45.9,45.81,45.84,8071.0,32.8236,32.8451,32.7807,32.8021,8071.0
2017-06-13 13:20:00,45.83,45.87,45.81,45.82,7363.0,32.795,32.8236,32.7807,32.7878,7363.0
2017-06-13 13:25:00,45.83,45.84,45.79,45.82,23750.0,32.795,32.8021,32.7664,32.7878,23750.0
2017-06-13 13:30:00,45.83,45.87,45.81,45.82,8356.0,32.795,32.8236,32.7807,32.7878,8356.0
2017-06-13 13:35:00,45.83,45.84,45.78,45.79,13829.0,32.795,32.8021,32.7592,32.7664,13829.0
2017-06-13 13:40:00,45.78,45.78,45.73,45.73,10214.0,32.7592,32.7592,32.7234,32.7234,10214.0
2017-06-13 13:45:00,45.72,45.72,45.66,45.69,12984.0,32.7163,32.7163,32.6733,32.6948,12984.0
2017-06-13 13:50:00,45.69,45.69,45.66,45.68,9452.0,32.6948,32.6948,32.6733,32.6876,9452.0
2017-06-13 13:55:00,45.68,45.73,45.66,45.69,13270.0,32.6876,32.7234,32.6733,32.6948,13270.0
2017-06-13 14:00:00,45.7,45.85,45.68,45.85,32191.0,32.702,32.8093,32.6876,32.8093,32191.0
2017-06-13 14:05:00,45.84,45.86,45.83,45.83,15093.0,32.8021,32.8164,32.795,32.795,15093.0
2017-06-13 14:10:00,45.84,45.9,45.82,45.82,14529.0,32.8021,32.8451,32.7878,32.7878,14529.0
2017-06-13 14:15:00,45.81,45.88,45.81,45.87,12060.0,32.7807,32.8308,32.7807,32.8236,12060.0
2017-06-13 14:20:00,45.86,45.95,45.85,45.95,15345.0,32.8164,32.8808,32.8093,32.8808,15345.0
2017-06-13 14:25:00,45.95,45.97,45.88,45.89,11421.0,32.8808,32.8952,32.8308,32.8379,11421.0
2017-06-13 14:30:00,45.9,45.93,45.87,45.91,9207.0,32.8451,32.8665,32.8236,32.8522,9207.0
2017-06-13 14:35:00,45.91,45.95,45.89,45.95,7027.0,32.8522,32.8808,32.8379,32.8808,7027.0
2017-06-13 14:40:00,45.96,45.96,45.88,45.9,11709.0,32.888,32.888,32.8308,32.8451,11709.0
2017-06-13 14:45:00,45.91,45.93,45.84,45.84,10819.0,32.8522,32.8665,32.8021,32.8021,10819.0
2017-06-13 14:50:00,45.86,45.92,45.85,45.88,9501.0,32.8164,32.8594,32.8093,32.8308,9501.0
2017-06-13 14:55:00,45.9,45.92,45.89,45.9,6033.0,32.8451,32.8594,32.8379,32.8451,6033.0
2017-06-13 15:00:00,45.91,45.97,45.9,45.95,14150.0,32.8522,32.8952,32.8451,32.8808,14150.0
2017-06-13 15:05:00,45.96,46.04,45.94,46.04,19132.0,32.888,32.9452,32.8737,32.9452,19132.0
2017-06-13 15:10:00,46.03,46.12,46.03,46.1,27993.0,32.9381,33.0025,32.9381,32.9882,27993.0
2017-06-13 15:15:00,46.1,46.11,46.04,46.04,16955.0,32.9882,32.9953,32.9452,32.9452,16955.0
2017-06-13 15:20:00,46.04,46.05,45.97,45.98,31555.0,32.9452,32.9524,32.8952,32.9023,31555.0
2017-06-13 15:25:00,45.99,46.01,45.96,46.0,19059.0,32.9095,32.9238,32.888,32.9166,19059.0
2017-06-13 15:30:00,46.01,46.03,45.89,45.91,18157.0,32.9238,32.9381,32.8379,32.8522,18157.0
2017-06-13 15:35:00,45.92,45.92,45.84,45.85,25100.0,32.8594,32.8594,32.8021,32.8093,25100.0
2017-06-13 15:40:00,45.85,45.89,45.85,45.87,28152.0,32.8093,32.8379,32.8093,32.8236,28152.0
2017-06-13 15:45:00,45.88,45.94,45.87,45.91,35374.0,32.8308,32.8737,32.8236,32.8522,35374.0
2017-06-13 15:50:00,45.91,45.97,45.9,45.9,42653.0,32.8522,32.8952,32.8451,32.8451,42653.0
2017-06-13 15:55:00,45.91,45.92,45.8,45.84,118334.0,32.8522,32.8594,32.7735,32.8021,118334.0
2017-06-14 09:30:00,45.8,45.91,45.5,45.73,34244.0,32.7735,32.8522,32.5588,32.7234,34244.0
2017-06-14 09:35:00,45.66,45.67,45.2,45.39,15181.0,32.6733,32.6805,32.3442,32.4801,15181.0
2017-06-14 09:40:00,45.38,45.43,45.29,45.38,8827.0,32.473,32.5087,32.4086,32.473,8827.0
2017-06-14 09:45:00,45.37,45.52,45.34,45.52,7600.0,32.4658,32.5731,32.4443,32.5731,7600.0
2017-06-14 09:50:00,45.51,45.57,45.43,45.45,28100.0,32.566,32.6089,32.5087,32.5231,28100.0
2017-06-14 09:55:00,45.41,45.56,45.38,45.55,11240.0,32.4944,32.6018,32.473,32.5946,11240.0
2017-06-14 10:00:00,45.55,45.56,45.34,45.38,6825.0,32.5946,32.6018,32.4443,32.473,6825.0
2017-06-14 10:05:00,45.36,45.49,45.36,45.41,24494.0,32.4587,32.5517,32.4587,32.4944,24494.0
2017-06-14 10:10:00,45.41,45.5,45.41,45.48,4201.0,32.4944,32.5588,32.4944,32.5445,4201.0
2017-06-14 10:15:00,45.48,45.51,45.35,45.37,13543.0,32.5445,32.566,32.4515,32.4658,13543.0
2017-06-14 10:20:00,45.37,45.38,45.24,45.25,10956.0,32.4658,32.473,32.3728,32.3799,10956.0
2017-06-14 10:25:00,45.21,45.52,45.21,45.46,8851.0,32.3513,32.5731,32.3513,32.5302,8851.0
2017-06-14 10:30:00,45.53,45.57,45.17,45.29,12455.0,32.5803,32.6089,32.3227,32.4086,12455.0
2017-06-14 10:35:00,45.29,45.33,45.19,45.19,7252.0,32.4086,32.4372,32.337,32.337,7252.0
2017-06-14 10:40:00,45.18,45.18,44.8,44.82,22419.0,32.3299,32.3299,32.0579,32.0722,22419.0
2017-06-14 10:45:00,44.83,44.85,44.5,44.63,83313.0,32.0794,32.0937,31.8433,31.9363,83313.0
2017-06-14 10:50:00,44.63,44.67,44.54,44.65,40267.0,31.9363,31.9649,31.8719,31.9506,40267.0
2017-06-14 10:55:00,44.66,44.66,44.41,44.44,20148.0,31.9577,31.9577,31.7789,31.8003,20148.0
2017-06-14 11:00:00,44.45,44.5,44.34,44.37,37548.0,31.8075,31.8433,31.7288,31.7502,37548.0
2017-06-14 11:05:00,44.4,44.45,44.26,44.26,15387.0,31.7717,31.8075,31.6715,31.6715,15387.0
2017-06-14 11:10:00,44.25,44.29,44.01,44.1,61549.0,31.6644,31.693,31.4926,31.557,61549.0
2017-06-14 11:15:00,44.1,44.23,44.06,44.16,13283.0,31.557,31.6501,31.5284,31.6,13283.0
2017-06-14 11:20:00,44.21,44.29,44.1,44.29,8893.0,31.6357,31.693,31.557,31.693,8893.0
2017-06-14 11:25:00,44.26,44.3,44.08,44.09,26766.0,31.6715,31.7001,31.5427,31.5499,26766.0
2017-06-14 11:30:00,44.06,44.2,44.06,44.08,15547.0,31.5284,31.6286,31.5284,31.5427,15547.0
2017-06-14 11:35:00,44.11,44.18,44.11,44.14,7725.0,31.5642,31.6143,31.5642,31.5856,7725.0
2017-06-14 11:40:00,44.15,44.24,44.14,44.21,5763.0,31.5928,31.6572,31.5856,31.6357,5763.0
2017-06-14 11:45:00,44.21,44.3,44.17,44.18,14775.0,31.6357,31.7001,31.6071,31.6143,14775.0
2017-06-14 11:50:00,44.17,44.17,44.03,44.03,16876.0,31.6071,31.6071,31.5069,31.5069,16876.0
2017-06-14 11:55:00,44.05,44.06,43.93,43.93,28460.0,31.5212,31.5284,31.4354,31.4354,28460.0
2017-06-14 12:00:00,43.94,43.95,43.86,43.9,24049.0,31.4425,31.4497,31.3853,31.4139,24049.0
2017-06-14 12:05:00,43.9,43.91,43.64,43.7,52257.0,31.4139,31.4211,31.2279,31.2708,52257.0
2017-06-14 12:10:00,43.7,43.85,43.68,43.83,31777.0,31.2708,31.3781,31.2565,31.3638,31777.0
2017-06-14 12:15:00,43.83,43.84,43.69,43.71,46408.0,31.3638,31.371,31.2636,31.2779,46408.0
2017-06-14 12:20:00,43.7,43.71,43.6,43.6,53878.0,31.2708,31.2779,31.1992,31.1992,53878.0
2017-06-14 12:25:00,43.57,43.66,43.57,43.64,15448.0,31.1778,31.2422,31.1778,31.2279,15448.0
2017-06-14 12:30:00,43.63,43.75,43.58,43.75,40178.0,31.2207,31.3066,31.1849,31.3066,40178.0
2017-06-14 12:35:00,43.75,43.83,43.72,43.72,11060.0,31.3066,31.3638,31.2851,31.2851,11060.0
2017-06-14 12:40:00,43.71,43.79,43.7,43.78,15268.0,31.2779,31.3352,31.2708,31.328,15268.0
2017-06-14 12:45:00,43.79,43.81,43.7,43.71,20351.0,31.3352,31.3495,31.2708,31.2779,20351.0
2017-06-14 12:50:00,43.7,43.71,43.53,43.55,46958.0,31.2708,31.2779,31.1491,31.1635,46958.0
2017-06-14 12:55:00,43.55,43.56,43.44,43.48,60417.0,31.1635,31.1706,31.0847,31.1134,60417.0
2017-06-14 13:00:00,43.48,43.52,43.43,43.47,44294.0,31.1134,31.142,31.0776,31.1062,44294.0
2017-06-14 13:05:00,43.47,43.6,43.46,43.59,42473.0,31.1062,31.1992,31.0991,31.1921,42473.0
2017-06-14 13:10:00,43.63,43.71,43.63,43.63,10474.0,31.2207,31.2779,31.2207,31.2207,10474.0
2017-06-14 13:15:00,43.63,43.67,43.58,43.59,14351.0,31.2207,31.2493,31.1849,31.1921,14351.0
2017-06-14 13:20:00,43.59,43.59,43.49,43.5,17176.0,31.1921,31.1921,31.1205,31.1277,17176.0
2017-06-14 13:25:00,43.51,43.52,43.46,43.48,14026.0,31.1348,31.142,31.0991,31.1134,14026.0
2017-06-14 13:30:00,43.5,43.57,43.49,43.55,17323.0,31.1277,31.1778,31.1205,31.1635,17323.0
2017-06-14 13:35:00,43.55,43.58,43.53,43.55,7600.0,31.1635,31.1849,31.1491,31.1635,7600.0
2017-06-14 13:40:00,43.55,43.57,43.51,43.54,17353.0,31.1635,31.1778,31.1348,31.1563,17353.0
2017-06-14 13:45:00,43.54,43.6,43.54,43.6,8747.0,31.1563,31.1992,31.1563,31.1992,8747.0
2017-06-14 13:50:00,43.59,43.62,43.52,43.62,36205.0,31.1921,31.2135,31.142,31.2135,36205.0
2017-06-14 13:55:00,43.65,43.77,43.65,43.7,37888.0,31.235,31.3209,31.235,31.2708,37888.0
2017-06-14 14:00:00,43.67,43.74,43.53,43.7,51401.0,31.2493,31.2994,31.1491,31.2708,51401.0
2017-06-14 14:05:00,43.73,43.97,43.7,43.91,37897.0,31.2923,31.464,31.2708,31.4211,37897.0
2017-06-14 14:10:00,43.91,44.07,43.85,43.97,39127.0,31.4211,31.5356,31.3781,31.464,39127.0
2017-06-14 14:15:00,43.97,43.97,43.83,43.85,11323.0,31.464,31.464,31.3638,31.3781,11323.0
2017-06-14 14:20:00,43.83,43.93,43.83,43.93,7967.0,31.3638,31.4354,31.3638,31.4354,7967.0
2017-06-14 14:25:00,43.9,43.92,43.83,43.91,15087.0,31.4139,31.4282,31.3638,31.4211,15087.0
2017-06-14 14:30:00,43.91,44.02,43.89,43.89,15006.0,31.4211,31.4998,31.4068,31.4068,15006.0
2017-06-14 14:35:00,43.88,43.88,43.67,43.73,24604.0,31.3996,31.3996,31.2493,31.2923,24604.0
2017-06-14 14:40:00,43.73,43.74,43.6,43.63,18200.0,31.2923,31.2994,31.1992,31.2207,18200.0
2017-06-14 14:45:00,43.61,43.71,43.6,43.7,19295.0,31.2064,31.2779,31.1992,31.2708,19295.0
2017-06-14 14:50:00,43.7,43.85,43.69,43.84,19671.0,31.2708,31.3781,31.2636,31.371,19671.0
2017-06-14 14:55:00,43.82,43.84,43.62,43.63,40297.0,31.3567,31.371,31.2135,31.2207,40297.0
2017-06-14 15:00:00,43.62,43.64,43.55,43.55,58483.0,31.2135,31.2279,31.1635,31.1635,58483.0
2017-06-14 15:05:00,43.55,43.67,43.53,43.63,55325.0,31.1635,31.2493,31.1491,31.2207,55325.0
2017-06-14 15:10:00,43.63,43.67,43.59,43.59,54830.0,31.2207,31.2493,31.1921,31.1921,54830.0
2017-06-14 15:15:00,43.58,43.6,43.49,43.51,51906.0,31.1849,31.1992,31.1205,31.1348,51906.0
2017-06-14 15:20:00,43.49,43.57,43.46,43.57,18468.0,31.1205,31.1778,31.0991,31.1778,18468.0
2017-06-14 15:25:00,43.56,43.58,43.48,43.51,33560.0,31.1706,31.1849,31.1134,31.1348,33560.0
2017-06-14 15:30:00,43.51,43.53,43.42,43.44,45059.0,31.1348,31.1491,31.0704,31.0847,45059.0
2017-06-14 15:35:00,43.46,43.56,43.43,43.56,48177.0,31.0991,31.1706,31.0776,31.1706,48177.0
2017-06-14 15:40:00,43.55,43.55,43.45,43.5,70695.0,31.1635,31.1635,31.0919,31.1277,70695.0
2017-06-14 15:45:00,43.5,43.55,43.49,43.52,45104.0,31.1277,31.1635,31.1205,31.142,45104.0
2017-06-14 15:50:00,43.52,43.55,43.47,43.5,73526.0,31.142,31.1635,31.1062,31.1277,73526.0
2017-06-14 15:55:00,43.5,43.52,43.48,43.51,103415.0,31.1277,31.142,31.1134,31.1348,103415.0
2017-06-15 09:30:00,43.29,43.36,43.1,43.14,46771.0,30.9774,31.0275,30.8414,30.8701,46771.0
2017-06-15 09:35:00,43.15,43.24,43.03,43.09,30435.0,30.8772,30.9416,30.7914,30.8343,30435.0
2017-06-15 09:40:00,43.06,43.06,42.83,42.86,43117.0,30.8128,30.8128,30.6482,30.6697,43117.0
2017-06-15 09:45:00,42.86,42.95,42.8,42.8,71661.0,30.6697,30.7341,30.6268,30.6268,71661.0
2017-06-15 09:50:00,42.78,43.22,42.78,43.14,55623.0,30.6125,30.9273,30.6125,30.8701,55623.0
2017-06-15 09:55:00,43.16,43.47,43.16,43.45,19968.0,30.8844,31.1062,30.8844,31.0919,19968.0
2017-06-15 10:00:00,43.47,43.65,43.36,43.65,36899.0,31.1062,31.235,31.0275,31.235,36899.0
2017-06-15 10:05:00,43.65,43.93,43.64,43.71,76808.0,31.235,31.4354,31.2279,31.2779,76808.0
2017-06-15 10:10:00,43.7,43.71,43.6,43.67,16068.0,31.2708,31.2779,31.1992,31.2493,16068.0
2017-06-15 10:15:00,43.68,43.85,43.66,43.68,19524.0,31.2565,31.3781,31.2422,31.2565,19524.0
2017-06-15 10:20:00,43.69,43.82,43.65,43.68,52540.0,31.2636,31.3567,31.235,31.2565,52540.0
2017-06-15 10:25:00,43.67,43.69,43.58,43.61,35172.0,31.2493,31.2636,31.1849,31.2064,35172.0
2017-06-15 10:30:00,43.62,43.62,43.5,43.52,9281.0,31.2135,31.2135,31.1277,31.142,9281.0
2017-06-15 10:35:00,43.52,43.65,43.5,43.57,30730.0,31.142,31.235,31.1277,31.1778,30730.0
2017-06-15 10:40:00,43.56,43.59,43.5,43.5,23437.0,31.1706,31.1921,31.1277,31.1277,23437.0
2017-06-15 10:45:00,43.5,43.52,43.42,43.43,52111.0,31.1277,31.142,31.0704,31.0776,52111.0
2017-06-15 10:50:00,43.43,43.49,43.39,43.41,24193.0,31.0776,31.1205,31.049,31.0633,24193.0
2017-06-15 10:55:00,43.4,43.52,43.39,43.48,18187.0,31.0561,31.142,31.049,31.1134,18187.0
2017-06-15 11:00:00,43.49,43.58,43.45,43.55,14952.0,31.1205,31.1849,31.0919,31.1635,14952.0
2017-06-15 11:05:00,43.55,43.59,43.51,43.56,10037.0,31.1635,31.1921,31.1348,31.1706,10037.0
2017-06-15 11:10:00,43.54,43.61,43.5,43.53,16871.0,31.1563,31.2064,31.1277,31.1491,16871.0
2017-06-15 11:15:00,43.52,43.53,43.46,43.52,10819.0,31.142,31.1491,31.0991,31.142,10819.0
2017-06-15 11:20:00,43.52,43.52,43.45,43.46,4750.0,31.142,31.142,31.0919,31.0991,4750.0
2017-06-15 11:25:00,43.47,43.58,43.39,43.57,9373.0,31.1062,31.1849,31.049,31.1778,9373.0
2017-06-15 11:30:00,43.56,43.63,43.52,43.53,7791.0,31.1706,31.2207,31.142,31.1491,7791.0
2017-06-15 11:35:00,43.51,43.51,43.45,43.47,17376.0,31.1348,31.1348,31.0919,31.1062,17376.0
2017-06-15 11:40:00,43.46,43.58,43.45,43.52,48036.0,31.0991,31.1849,31.0919,31.142,48036.0
2017-06-15 11:45:00,43.52,43.52,43.42,43.44,19410.0,31.142,31.142,31.0704,31.0847,19410.0
2017-06-15 11:50:00,43.44,43.44,43.38,43.4,19205.0,31.0847,31.0847,31.0418,31.0561,19205.0
2017-06-15 11:55:00,43.39,43.48,43.37,43.37,20200.0,31.049,31.1134,31.0347,31.0347,20200.0
2017-06-15 12:00:00,43.38,43.54,43.38,43.54,19258.0,31.0418,31.1563,31.0418,31.1563,19258.0
2017-06-15 12:05:00,43.55,43.56,43.48,43.48,7480.0,31.1635,31.1706,31.1134,31.1134,7480.0
2017-06-15 12:10:00,43.47,43.59,43.47,43.54,15711.0,31.1062,31.1921,31.1062,31.1563,15711.0
2017-06-15 12:15:00,43.54,43.55,43.47,43.48,21220.0,31.1563,31.1635,31.1062,31.1134,21220.0
2017-06-15 12:20:00,43.47,43.47,43.37,43.4,19435.0,31.1062,31.1062,31.0347,31.0561,19435.0
2017-06-15 12:25:00,43.39,43.44,43.37,43.4,19062.0,31.049,31.0847,31.0347,31.0561,19062.0
2017-06-15 12:30:00,43.41,43.43,43.38,43.41,5488.0,31.0633,31.0776,31.0418,31.0633,5488.0
2017-06-15 12:35:00,43.41,43.42,43.38,43.38,18806.0,31.0633,31.0704,31.0418,31.0418,18806.0
2017-06-15 12:40:00,43.37,43.39,43.33,43.34,22224.0,31.0347,31.049,31.006,31.0132,22224.0
2017-06-15 12:45:00,43.34,43.41,43.34,43.4,42862.0,31.0132,31.0633,31.0132,31.0561,42862.0
2017-06-15 12:50:00,43.4,43.49,43.4,43.47,15710.0,31.0561,31.1205,31.0561,31.1062,15710.0
2017-06-15 12:55:00,43.46,43.48,43.44,43.47,8905.0,31.0991,31.1134,31.0847,31.1062,8905.0
2017-06-15 13:00:00,43.47,43.54,43.46,43.52,10873.0,31.1062,31.1563,31.0991,31.142,10873.0
2017-06-15 13:05:00,43.51,43.52,43.47,43.47,6455.0,31.1348,31.142,31.1062,31.1062,6455.0
2017-06-15 13:10:00,43.47,43.54,43.46,43.54,10467.0,31.1062,31.1563,31.0991,31.1563,10467.0
2017-06-15 13:15:00,43.53,43.53,43.44,43.45,13294.0,31.1491,31.1491,31.0847,31.0919,13294.0
2017-06-15 13:20:00,43.45,43.47,43.39,43.41,17955.0,31.0919,31.1062,31.049,31.0633,17955.0
2017-06-15 13:25:00,43.41,43.41,43.28,43.29,34680.0,31.0633,31.0633,30.9703,30.9774,34680.0
2017-06-15 13:30:00,43.29,43.4,43.28,43.34,36740.0,30.9774,31.0561,30.9703,31.0132,36740.0
2017-06-15 13:35:00,43.34,43.34,43.28,43.29,13141.0,31.0132,31.0132,30.9703,30.9774,13141.0
2017-06-15 13:40:00,43.3,43.31,43.21,43.22,21375.0,30.9846,30.9917,30.9202,30.9273,21375.0
2017-06-15 13:45:00,43.22,43.23,43.16,43.16,29631.0,30.9273,30.9345,30.8844,30.8844,29631.0
2017-06-15 13:50:00,43.16,43.21,43.11,43.17,42042.0,30.8844,30.9202,30.8486,30.8915,42042.0
2017-06-15 13:55:00,43.18,43.18,43.08,43.08,18996.0,30.8987,30.8987,30.8271,30.8271,18996.0
2017-06-15 14:00:00,43.08,43.09,43.01,43.02,33025.0,30.8271,30.8343,30.777,30.7842,33025.0
2017-06-15 14:05:00,43.02,43.04,42.95,43.04,50724.0,30.7842,30.7985,30.7341,30.7985,50724.0
2017-06-15 14:10:00,43.04,43.1,43.02,43.09,34965.0,30.7985,30.8414,30.7842,30.8343,34965.0
2017-06-15 14:15:00,43.11,43.11,43.0,43.0,16350.0,30.8486,30.8486,30.7699,30.7699,16350.0
2017-06-15 14:20:00,43.01,43.02,42.89,42.91,30820.0,30.777,30.7842,30.6912,30.7055,30820.0
2017-06-15 14:25:00,42.91,43.02,42.9,42.91,24568.0,30.7055,30.7842,30.6983,30.7055,24568.0
2017-06-15 14:30:00,42.9,43.01,42.88,42.97,29609.0,30.6983,30.777,30.684,30.7484,29609.0
2017-06-15 14:35:00,42.97,43.04,42.94,43.0,33294.0,30.7484,30.7985,30.727,30.7699,33294.0
2017-06-15 14:40:00,43.01,43.01,42.87,42.88,20300.0,30.777,30.777,30.6769,30.684,20300.0
2017-06-15 14:45:00,42.87,42.9,42.77,42.77,49761.0,30.6769,30.6983,30.6053,30.6053,49761.0
2017-06-15 14:50:00,42.77,42.8,42.76,42.78,26218.0,30.6053,30.6268,30.5981,30.6125,26218.0
2017-06-15 14:55:00,42.77,42.78,42.68,42.68,27830.0,30.6053,30.6125,30.5409,30.5409,27830.0
2017-06-15 15:00:00,42.69,42.74,42.64,42.66,36334.0,30.5481,30.5838,30.5123,30.5266,36334.0
2017-06-15 15:05:00,42.66,42.81,42.66,42.81,32958.0,30.5266,30.6339,30.5266,30.6339,32958.0
2017-06-15 15:10:00,42.79,42.83,42.72,42.74,23468.0,30.6196,30.6482,30.5695,30.5838,23468.0
2017-06-15 15:15:00,42.72,42.77,42.72,42.77,35831.0,30.5695,30.6053,30.5695,30.6053,35831.0
2017-06-15 15:20:00,42.75,42.76,42.62,42.7,47475.0,30.591,30.5981,30.498,30.5552,47475.0
2017-06-15 15:25:00,42.72,42.73,42.6,42.6,26090.0,30.5695,30.5767,30.4837,30.4837,26090.0
2017-06-15 15:30:00,42.61,42.62,42.5,42.51,87510.0,30.4908,30.498,30.4121,30.4193,87510.0
2017-06-15 15:35:00,42.52,42.62,42.51,42.52,117574.0,30.4264,30.498,30.4193,30.4264,117574.0
2017-06-15 15:40:00,42.51,42.55,42.48,42.48,81223.0,30.4193,30.4479,30.3978,30.3978,81223.0
2017-06-15 15:45:00,42.49,42.56,42.49,42.54,82463.0,30.4049,30.455,30.4049,30.4407,82463.0
2017-06-15 15:50:00,42.54,42.56,42.5,42.53,122188.0,30.4407,30.455,30.4121,30.4336,122188.0
2017-06-15 15:55:00,42.54,42.55,42.43,42.45,270085.0,30.4407,30.4479,30.362,30.3763,270085.0
2017-06-16 09:30:00,42.7,42.7,42.52,42.66,32794.0,30.5552,30.5552,30.4264,30.5266,32794.0
2017-06-16 09:35:00,42.66,42.66,42.4,42.48,24970.0,30.5266,30.5266,30.3405,30.3978,24970.0
2017-06-16 09:40:00,42.48,42.48,42.32,42.4,20272.0,30.3978,30.3978,30.2833,30.3405,20272.0
2017-06-16 09:45:00,42.35,42.5,42.31,42.45,35325.0,30.3048,30.4121,30.2761,30.3763,35325.0
2017-06-16 09:50:00,42.45,42.68,42.43,42.6,20697.0,30.3763,30.5409,30.362,30.4837,20697.0
2017-06-16 09:55:00,42.61,42.72,42.54,42.69,20726.0,30.4908,30.5695,30.4407,30.5481,20726.0
2017-06-16 10:00:00,42.67,42.73,42.6,42.63,15850.0,30.5337,30.5767,30.4837,30.5051,15850.0
2017-06-16 10:05:00,42.63,42.68,42.54,42.65,17514.0,30.5051,30.5409,30.4407,30.5194,17514.0
2017-06-16 10:10:00,42.65,42.67,42.56,42.65,19331.0,30.5194,30.5337,30.455,30.5194,19331.0
2017-06-16 10:15:00,42.65,42.68,42.61,42.64,31808.0,30.5194,30.5409,30.4908,30.5123,31808.0
2017-06-16 10:20:00,42.64,42.83,42.57,42.83,31863.0,30.5123,30.6482,30.4622,30.6482,31863.0
2017-06-16 10:25:00,42.83,42.95,42.82,42.9,26366.0,30.6482,30.7341,30.6411,30.6983,26366.0
2017-06-16 10:30:00,42.91,43.05,42.9,43.02,29538.0,30.7055,30.8057,30.6983,30.7842,29538.0
2017-06-16 10:35:00,43.02,43.09,42.93,43.09,16495.0,30.7842,30.8343,30.7198,30.8343,16495.0
2017-06-16 10:40:00,43.08,43.21,43.08,43.2,27373.0,30.8271,30.9202,30.8271,30.913,27373.0
2017-06-16 10:45:00,43.18,43.2,43.05,43.1,17588.0,30.8987,30.913,30.8057,30.8414,17588.0
2017-06-16 10:50:00,43.09,43.13,43.02,43.02,9121.0,30.8343,30.8629,30.7842,30.7842,9121.0
2017-06-16 10:55:00,43.02,43.08,43.0,43.07,11005.0,30.7842,30.8271,30.7699,30.82,11005.0
2017-06-16 11:00:00,43.06,43.17,43.05,43.16,13190.0,30.8128,30.8915,30.8057,30.8844,13190.0
2017-06-16 11:05:00,43.16,43.27,43.16,43.25,11512.0,30.8844,30.9631,30.8844,30.9488,11512.0
2017-06-16 11:10:00,43.24,43.28,43.14,43.14,13879.0,30.9416,30.9703,30.8701,30.8701,13879.0
2017-06-16 11:15:00,43.14,43.2,43.09,43.15,13311.0,30.8701,30.913,30.8343,30.8772,13311.0
2017-06-16 11:20:00,43.15,43.19,43.08,43.1,12515.0,30.8772,30.9058,30.8271,30.8414,12515.0
2017-06-16 11:25:00,43.1,43.17,43.09,43.17,19671.0,30.8414,30.8915,30.8343,30.8915,19671.0
2017-06-16 11:30:00,43.18,43.24,43.13,43.22,15092.0,30.8987,30.9416,30.8629,30.9273,15092.0
2017-06-16 11:35:00,43.21,43.24,43.16,43.16,13592.0,30.9202,30.9416,30.8844,30.8844,13592.0
2017-06-16 11:40:00,43.17,43.22,43.14,43.19,11337.0,30.8915,30.9273,30.8701,30.9058,11337.0
2017-06-16 11:45:00,43.18,43.22,43.17,43.18,20168.0,30.8987,30.9273,30.8915,30.8987,20168.0
2017-06-16 11:50:00,43.17,43.21,43.09,43.09,12896.0,30.8915,30.9202,30.8343,30.8343,12896.0
2017-06-16 11:55:00,43.1,43.1,42.99,43.1,14295.0,30.8414,30.8414,30.7627,30.8414,14295.0
2017-06-16 12:00:00,43.09,43.13,43.07,43.13,6613.0,30.8343,30.8629,30.82,30.8629,6613.0
2017-06-16 12:05:00,43.13,43.15,43.1,43.13,8673.0,30.8629,30.8772,30.8414,30.8629,8673.0
2017-06-16 12:10:00,43.13,43.18,43.12,43.18,9448.0,30.8629,30.8987,30.8558,30.8987,9448.0
2017-06-16 12:15:00,43.18,43.3,43.18,43.28,16000.0,30.8987,30.9846,30.8987,30.9703,16000.0
2017-06-16 12:20:00,43.27,43.29,43.23,43.28,9089.0,30.9631,30.9774,30.9345,30.9703,9089.0
2017-06-16 12:25:00,43.29,43.33,43.19,43.19,18040.0,30.9774,31.006,30.9058,30.9058,18040.0
2017-06-16 12:30:00,43.2,43.28,43.18,43.21,17927.0,30.913,30.9703,30.8987,30.9202,17927.0
2017-06-16 12:35:00,43.22,43.26,43.19,43.24,25983.0,30.9273,30.9559,30.9058,30.9416,25983.0
2017-06-16 12:40:00,43.25,43.29,43.22,43.22,21028.0,30.9488,30.9774,30.9273,30.9273,21028.0
2017-06-16 12:45:00,43.21,43.3,43.21,43.28,25870.0,30.9202,30.9846,30.9202,30.9703,25870.0
2017-06-16 12:50:00,43.26,43.26,43.1,43.14,21701.0,30.9559,30.9559,30.8414,30.8701,21701.0
2017-06-16 12:55:00,43.15,43.22,43.14,43.22,4649.0,30.8772,30.9273,30.8701,30.9273,4649.0
2017-06-16 13:00:00,43.22,43.22,43.12,43.19,8111.0,30.9273,30.9273,30.8558,30.9058,8111.0
2017-06-16 13:05:00,43.2,43.21,43.13,43.17,9885.0,30.913,30.9202,30.8629,30.8915,9885.0
2017-06-16 13:10:00,43.16,43.23,43.16,43.19,12395.0,30.8844,30.9345,30.8844,30.9058,12395.0
2017-06-16 13:15:00,43.2,43.25,43.18,43.23,19495.0,30.913,30.9488,30.8987,30.9345,19495.0
2017-06-16 13:20:00,43.23,43.25,43.19,43.22,13614.0,30.9345,30.9488,30.9058,30.9273,13614.0
2017-06-16 13:25:00,43.2,43.22,43.13,43.22,11837.0,30.913,30.9273,30.8629,30.9273,11837.0
2017-06-16 13:30:00,43.24,43.24,43.22,43.24,8486.0,30.9416,30.9416,30.9273,30.9416,8486.0
2017-06-16 13:35:00,43.22,43.25,43.22,43.25,13819.0,30.9273,30.9488,30.9273,30.9488,13819.0
2017-06-16 13:40:00,43.24,43.25,43.16,43.16,8402.0,30.9416,30.9488,30.8844,30.8844,8402.0
2017-06-16 13:45:00,43.16,43.18,43.14,43.15,8403.0,30.8844,30.8987,30.8701,30.8772,8403.0
2017-06-16 13:50:00,43.14,43.2,43.14,43.14,9298.0,30.8701,30.913,30.8701,30.8701,9298.0
2017-06-16 13:55:00,43.14,43.16,43.1,43.16,10547.0,30.8701,30.8844,30.8414,30.8844,10547.0
2017-06-16 14:00:00,43.15,43.18,43.12,43.15,8270.0,30.8772,30.8987,30.8558,30.8772,8270.0
2017-06-16 14:05:00,43.15,43.24,43.11,43.22,13009.0,30.8772,30.9416,30.8486,30.9273,13009.0
2017-06-16 14:10:00,43.23,43.24,43.18,43.21,7245.0,30.9345,30.9416,30.8987,30.9202,7245.0
2017-06-16 14:15:00,43.2,43.2,43.15,43.16,9835.0,30.913,30.913,30.8772,30.8844,9835.0
2017-06-16 14:20:00,43.17,43.22,43.14,43.2,9079.0,30.8915,30.9273,30.8701,30.913,9079.0
2017-06-16 14:25:00,43.2,43.25,43.2,43.21,15113.0,30.913,30.9488,30.913,30.9202,15113.0
2017-06-16 14:30:00,43.21,43.22,43.16,43.16,23603.0,30.9202,30.9273,30.8844,30.8844,23603.0
2017-06-16 14:35:00,43.17,43.2,43.13,43.17,29496.0,30.8915,30.913,30.8629,30.8915,29496.0
2017-06-16 14:40:00,43.19,43.33,43.18,43.3,26531.0,30.9058,31.006,30.8987,30.9846,26531.0
2017-06-16 14:45:00,43.3,43.34,43.28,43.28,11631.0,30.9846,31.0132,30.9703,30.9703,11631.0
2017-06-16 14:50:00,43.27,43.35,43.27,43.29,17614.0,30.9631,31.0203,30.9631,30.9774,17614.0
2017-06-16 14:55:00,43.28,43.31,43.25,43.26,16279.0,30.9703,30.9917,30.9488,30.9559,16279.0
2017-06-16 15:00:00,43.26,43.28,43.23,43.23,16606.0,30.9559,30.9703,30.9345,30.9345,16606.0
2017-06-16 15:05:00,43.24,43.29,43.21,43.26,14300.0,30.9416,30.9774,30.9202,30.9559,14300.0
2017-06-16 15:10:00,43.26,43.28,43.23,43.23,17444.0,30.9559,30.9703,30.9345,30.9345,17444.0
2017-06-16 15:15:00,43.23,43.25,43.2,43.22,13428.0,30.9345,30.9488,30.913,30.9273,13428.0
2017-06-16 15:20:00,43.22,43.26,43.2,43.23,24059.0,30.9273,30.9559,30.913,30.9345,24059.0
2017-06-16 15:25:00,43.23,43.32,43.23,43.24,19590.0,30.9345,30.9989,30.9345,30.9416,19590.0
2017-06-16 15:30:00,43.24,43.33,43.24,43.28,60371.0,30.9416,31.006,30.9416,30.9703,60371.0
2017-06-16 15:35:00,43.28,43.32,43.26,43.29,44121.0,30.9703,30.9989,30.9559,30.9774,44121.0
2017-06-16 15:40:00,43.3,43.35,43.29,43.29,43512.0,30.9846,31.0203,30.9774,30.9774,43512.0
2017-06-16 15:45:00,43.3,43.47,43.29,43.47,88825.0,30.9846,31.1062,30.9774,31.1062,88825.0
2017-06-16 15:50:00,43.47,43.59,43.46,43.56,127886.0,31.1062,31.1921,31.0991,31.1706,127886.0
2017-06-16 15:55:00,43.56,43.56,43.48,43.5,182132.0,31.1706,31.1706,31.1134,31.1277,182132.0
2017-06-19 09:30:00,43.53,43.66,43.48,43.64,15772.0,31.1491,31.2422,31.1134,31.2279,15772.0
2017-06-19 09:35:00,43.66,43.71,43.6,43.66,4799.0,31.2422,31.2779,31.1992,31.2422,4799.0
2017-06-19 09:40:00,43.68,43.69,43.41,43.53,12950.0,31.2565,31.2636,31.0633,31.1491,12950.0
2017-06-19 09:45:00,43.52,43.52,43.39,43.47,16855.0,31.142,31.142,31.049,31.1062,16855.0
2017-06-19 09:50:00,43.47,43.49,43.27,43.27,9099.0,31.1062,31.1205,30.9631,30.9631,9099.0
2017-06-19 09:55:00,43.27,43.27,43.14,43.22,10402.0,30.9631,30.9631,30.8701,30.9273,10402.0
2017-06-19 10:00:00,43.21,43.29,43.17,43.21,8290.0,30.9202,30.9774,30.8915,30.9202,8290.0
2017-06-19 10:05:00,43.21,43.27,43.17,43.17,21422.0,30.9202,30.9631,30.8915,30.8915,21422.0
2017-06-19 10:10:00,43.16,43.16,43.02,43.03,13066.0,30.8844,30.8844,30.7842,30.7914,13066.0
2017-06-19 10:15:00,43.03,43.22,43.01,43.17,13407.0,30.7914,30.9273,30.777,30.8915,13407.0
2017-06-19 10:20:00,43.18,43.2,43.03,43.1,14368.0,30.8987,30.913,30.7914,30.8414,14368.0
2017-06-19 10:25:00,43.08,43.2,43.08,43.19,6350.0,30.8271,30.913,30.8271,30.9058,6350.0
2017-06-19 10:30:00,43.17,43.29,43.15,43.19,10085.0,30.8915,30.9774,30.8772,30.9058,10085.0
2017-06-19 10:35:00,43.18,43.34,43.16,43.34,12139.0,30.8987,31.0132,30.8844,31.0132,12139.0
2017-06-19 10:40:00,43.34,43.38,43.31,43.37,19347.0,31.0132,31.0418,30.9917,31.0347,19347.0
2017-06-19 10:45:00,43.38,43.38,43.28,43.31,15656.0,31.0418,31.0418,30.9703,30.9917,15656.0
2017-06-19 10:50:00,43.33,43.53,43.32,43.53,27243.0,31.006,31.1491,30.9989,31.1491,27243.0
2017-06-19 10:55:00,43.52,43.62,43.5,43.51,11646.0,31.142,31.2135,31.1277,31.1348,11646.0
2017-06-19 11:00:00,43.52,43.54,43.45,43.47,15961.0,31.142,31.1563,31.0919,31.1062,15961.0
2017-06-19 11:05:00,43.46,43.47,43.39,43.41,9636.0,31.0991,31.1062,31.049,31.0633,9636.0
2017-06-19 11:10:00,43.42,43.49,43.39,43.49,11332.0,31.0704,31.1205,31.049,31.1205,11332.0
2017-06-19 11:15:00,43.48,43.54,43.4,43.4,9400.0,31.1134,31.1563,31.0561,31.0561,9400.0
2017-06-19 11:20:00,43.37,43.47,43.34,43.45,16398.0,31.0347,31.1062,31.0132,31.0919,16398.0
2017-06-19 11:25:00,43.44,43.48,43.38,43.42,10591.0,31.0847,31.1134,31.0418,31.0704,10591.0
2017-06-19 11:30:00,43.41,43.51,43.38,43.45,15371.0,31.0633,31.1348,31.0418,31.0919,15371.0
2017-06-19 11:35:00,43.43,43.49,43.36,43.46,13559.0,31.0776,31.1205,31.0275,31.0991,13559.0
2017-06-19 11:40:00,43.45,43.47,43.38,43.43,14106.0,31.0919,31.1062,31.0418,31.0776,14106.0
2017-06-19 11:45:00,43.43,43.47,43.36,43.4,21985.0,31.0776,31.1062,31.0275,31.0561,21985.0
2017-06-19 11:50:00,43.4,43.45,43.4,43.44,19392.0,31.0561,31.0919,31.0561,31.0847,19392.0
2017-06-19 11:55:00,43.44,43.44,43.24,43.27,20329.0,31.0847,31.0847,30.9416,30.9631,20329.0
2017-06-19 12:00:00,43.26,43.26,43.2,43.25,9915.0,30.9559,30.9559,30.913,30.9488,9915.0
2017-06-19 12:05:00,43.25,43.33,43.25,43.33,8364.0,30.9488,31.006,30.9488,31.006,8364.0
2017-06-19 12:10:00,43.32,43.35,43.28,43.31,6499.0,30.9989,31.0203,30.9703,30.9917,6499.0
2017-06-19 12:15:00,43.3,43.3,43.25,43.28,9885.0,30.9846,30.9846,30.9488,30.9703,9885.0
2017-06-19 12:20:00,43.29,43.32,43.27,43.28,3807.0,30.9774,30.9989,30.9631,30.9703,3807.0
2017-06-19 12:25:00,43.27,43.28,43.24,43.24,6586.0,30.9631,30.9703,30.9416,30.9416,6586.0
2017-06-19 12:30:00,43.25,43.25,43.18,43.21,7204.0,30.9488,30.9488,30.8987,30.9202,7204.0
2017-06-19 12:35:00,43.2,43.25,43.19,43.2,5035.0,30.913,30.9488,30.9058,30.913,5035.0
2017-06-19 12:40:00,43.18,43.27,43.17,43.27,6979.0,30.8987,30.9631,30.8915,30.9631,6979.0
2017-06-19 12:45:00,43.27,43.27,43.2,43.21,8439.0,30.9631,30.9631,30.913,30.9202,8439.0
2017-06-19 12:50:00,43.23,43.32,43.23,43.28,6610.0,30.9345,30.9989,30.9345,30.9703,6610.0
2017-06-19 12:55:00,43.29,43.34,43.28,43.34,4803.0,30.9774,31.0132,30.9703,31.0132,4803.0
2017-06-19 13:00:00,43.34,43.37,43.32,43.36,8337.0,31.0132,31.0347,30.9989,31.0275,8337.0
2017-06-19 13:05:00,43.36,43.4,43.34,43.36,6699.0,31.0275,31.0561,31.0132,31.0275,6699.0
2017-06-19 13:10:00,43.37,43.41,43.34,43.34,4819.0,31.0347,31.0633,31.0132,31.0132,4819.0
2017-06-19 13:15:00,43.37,43.42,43.34,43.4,7265.0,31.0347,31.0704,31.0132,31.0561,7265.0
2017-06-19 13:20:00,43.42,43.43,43.37,43.41,9168.0,31.0704,31.0776,31.0347,31.0633,9168.0
2017-06-19 13:25:00,43.42,43.42,43.35,43.39,7676.0,31.0704,31.0704,31.0203,31.049,7676.0
2017-06-19 13:30:00,43.4,43.45,43.38,43.43,8946.0,31.0561,31.0919,31.0418,31.0776,8946.0
2017-06-19 13:35:00,43.43,43.43,43.37,43.38,5785.0,31.0776,31.0776,31.0347,31.0418,5785.0
2017-06-19 13:40:00,43.37,43.38,43.34,43.37,9410.0,31.0347,31.0418,31.0132,31.0347,9410.0
2017-06-19 13:45:00,43.37,43.42,43.37,43.39,6502.0,31.0347,31.0704,31.0347,31.049,6502.0
2017-06-19 13:50:00,43.39,43.4,43.37,43.38,4939.0,31.049,31.0561,31.0347,31.0418,4939.0
2017-06-19 13:55:00,43.39,43.39,43.33,43.36,7396.0,31.049,31.049,31.006,31.0275,7396.0
2017-06-19 14:00:00,43.35,43.35,43.28,43.29,6640.0,31.0203,31.0203,30.9703,30.9774,6640.0
2017-06-19 14:05:00,43.31,43.33,43.22,43.23,13273.0,30.9917,31.006,30.9273,30.9345,13273.0
2017-06-19 14:10:00,43.23,43.29,43.21,43.26,13855.0,30.9345,30.9774,30.9202,30.9559,13855.0
2017-06-19 14:15:00,43.24,43.27,43.21,43.21,9631.0,30.9416,30.9631,30.9202,30.9202,9631.0
2017-06-19 14:20:00,43.21,43.24,43.11,43.13,14731.0,30.9202,30.9416,30.8486,30.8629,14731.0
2017-06-19 14:25:00,43.12,43.14,43.1,43.11,7965.0,30.8558,30.8701,30.8414,30.8486,7965.0
2017-06-19 14:30:00,43.1,43.18,43.1,43.11,7762.0,30.8414,30.8987,30.8414,30.8486,7762.0
2017-06-19 14:35:00,43.12,43.12,43.06,43.06,9317.0,30.8558,30.8558,30.8128,30.8128,9317.0
2017-06-19 14:40:00,43.05,43.11,43.05,43.1,9559.0,30.8057,30.8486,30.8057,30.8414,9559.0
2017-06-19 14:45:00,43.12,43.14,43.05,43.05,6900.0,30.8558,30.8701,30.8057,30.8057,6900.0
2017-06-19 14:50:00,43.05,43.09,43.03,43.09,12846.0,30.8057,30.8343,30.7914,30.8343,12846.0
2017-06-19 14:55:00,43.11,43.17,43.09,43.14,12760.0,30.8486,30.8915,30.8343,30.8701,12760.0
2017-06-19 15:00:00,43.14,43.14,43.03,43.04,9518.0,30.8701,30.8701,30.7914,30.7985,9518.0
2017-06-19 15:05:00,43.03,43.04,42.97,43.01,33803.0,30.7914,30.7985,30.7484,30.777,33803.0
2017-06-19 15:10:00,43.0,43.02,42.96,43.02,19598.0,30.7699,30.7842,30.7413,30.7842,19598.0
2017-06-19 15:15:00,43.0,43.04,42.98,43.04,14847.0,30.7699,30.7985,30.7556,30.7985,14847.0
2017-06-19 15:20:00,43.06,43.11,43.03,43.03,10885.0,30.8128,30.8486,30.7914,30.7914,10885.0
2017-06-19 15:25:00,43.04,43.1,43.03,43.04,12772.0,30.7985,30.8414,30.7914,30.7985,12772.0
2017-06-19 15:30:00,43.04,43.09,43.03,43.04,32938.0,30.7985,30.8343,30.7914,30.7985,32938.0
2017-06-19 15:35:00,43.04,43.05,42.99,43.0,20370.0,30.7985,30.8057,30.7627,30.7699,20370.0
2017-06-19 15:40:00,42.99,43.0,42.95,42.99,32527.0,30.7627,30.7699,30.7341,30.7627,32527.0
2017-06-19 15:45:00,43.0,43.06,43.0,43.04,40721.0,30.7699,30.8128,30.7699,30.7985,40721.0
2017-06-19 15:50:00,43.04,43.06,43.02,43.05,42508.0,30.7985,30.8128,30.7842,30.8057,42508.0
2017-06-19 15:55:00,43.05,43.07,42.99,42.99,103341.0,30.8057,30.82,30.7627,30.7627,103341.0
2017-06-20 09:30:00,42.3,42.7,42.3,42.36,24441.0,30.269,30.5552,30.269,30.3119,24441.0
2017-06-20 09:35:00,42.36,42.42,42.15,42.29,30713.0,30.3119,30.3549,30.1616,30.2618,30713.0
2017-06-20 09:40:00,42.31,42.38,42.15,42.16,23189.0,30.2761,30.3262,30.1616,30.1688,23189.0
2017-06-20 09:45:00,42.15,42.18,41.99,42.0,52967.0,30.1616,30.1831,30.0472,30.0543,52967.0
2017-06-20 09:50:00,41.97,42.01,41.79,41.8,14371.0,30.0328,30.0615,29.904,29.9112,14371.0
2017-06-20 09:55:00,41.77,41.77,41.5,41.58,37890.0,29.8897,29.8897,29.6965,29.7538,37890.0
2017-06-20 10:00:00,41.58,42.05,41.56,42.02,47564.0,29.7538,30.0901,29.7395,30.0686,47564.0
2017-06-20 10:05:00,42.02,42.12,41.95,42.12,29056.0,30.0686,30.1402,30.0185,30.1402,29056.0
2017-06-20 10:10:00,42.09,42.09,41.9,42.0,24198.0,30.1187,30.1187,29.9828,30.0543,24198.0
2017-06-20 10:15:00,41.99,42.01,41.92,41.97,18264.0,30.0472,30.0615,29.9971,30.0328,18264.0
2017-06-20 10:20:00,41.95,41.99,41.89,41.89,24243.0,30.0185,30.0472,29.9756,29.9756,24243.0
2017-06-20 10:25:00,41.89,41.99,41.89,41.93,33026.0,29.9756,30.0472,29.9756,30.0042,33026.0
2017-06-20 10:30:00,41.92,41.92,41.74,41.78,12555.0,29.9971,29.9971,29.8683,29.8969,12555.0
2017-06-20 10:35:00,41.77,41.8,41.58,41.58,21277.0,29.8897,29.9112,29.7538,29.7538,21277.0
2017-06-20 10:40:00,41.58,41.66,41.48,41.5,36679.0,29.7538,29.811,29.6822,29.6965,36679.0
2017-06-20 10:45:00,41.47,41.54,41.4,41.5,27367.0,29.6751,29.7251,29.625,29.6965,27367.0
2017-06-20 10:50:00,41.52,41.53,41.42,41.45,25037.0,29.7108,29.718,29.6393,29.6607,25037.0
2017-06-20 10:55:00,41.45,41.45,41.33,41.33,38817.0,29.6607,29.6607,29.5749,29.5749,38817.0
2017-06-20 11:00:00,41.34,41.4,41.31,41.36,23168.0,29.582,29.625,29.5606,29.5963,23168.0
2017-06-20 11:05:00,41.36,41.38,41.32,41.34,35101.0,29.5963,29.6107,29.5677,29.582,35101.0
2017-06-20 11:10:00,41.35,41.46,41.35,41.43,54751.0,29.5892,29.6679,29.5892,29.6464,54751.0
2017-06-20 11:15:00,41.45,41.47,41.31,41.35,14466.0,29.6607,29.6751,29.5606,29.5892,14466.0
2017-06-20 11:20:00,41.35,41.42,41.25,41.39,54038.0,29.5892,29.6393,29.5176,29.6178,54038.0
2017-06-20 11:25:00,41.38,41.49,41.37,41.49,12402.0,29.6107,29.6894,29.6035,29.6894,12402.0
2017-06-20 11:30:00,41.5,41.51,41.39,41.39,15424.0,29.6965,29.7037,29.6178,29.6178,15424.0
2017-06-20 11:35:00,41.4,41.45,41.38,41.4,35914.0,29.625,29.6607,29.6107,29.625,35914.0
2017-06-20 11:40:00,41.4,41.58,41.37,41.58,30148.0,29.625,29.7538,29.6035,29.7538,30148.0
2017-06-20 11:45:00,41.56,41.57,41.42,41.46,15125.0,29.7395,29.7466,29.6393,29.6679,15125.0
2017-06-20 11:50:00,41.47,41.49,41.41,41.44,11436.0,29.6751,29.6894,29.6321,29.6536,11436.0
2017-06-20 11:55:00,41.45,41.54,41.43,41.49,9045.0,29.6607,29.7251,29.6464,29.6894,9045.0
2017-06-20 12:00:00,41.5,41.53,41.46,41.5,20356.0,29.6965,29.718,29.6679,29.6965,20356.0
2017-06-20 12:05:00,41.5,41.59,41.48,41.57,21055.0,29.6965,29.7609,29.6822,29.7466,21055.0
2017-06-20 12:10:00,41.55,41.55,41.42,41.44,10064.0,29.7323,29.7323,29.6393,29.6536,10064.0
2017-06-20 12:15:00,41.45,41.46,41.39,41.4,20147.0,29.6607,29.6679,29.6178,29.625,20147.0
2017-06-20 12:20:00,41.4,41.48,41.4,41.47,19944.0,29.625,29.6822,29.625,29.6751,19944.0
2017-06-20 12:25:00,41.49,41.5,41.38,41.38,21179.0,29.6894,29.6965,29.6107,29.6107,21179.0
2017-06-20 12:30:00,41.35,41.36,41.27,41.3,20089.0,29.5892,29.5963,29.5319,29.5534,20089.0
2017-06-20 12:35:00,41.27,41.34,41.25,41.33,47318.0,29.5319,29.582,29.5176,29.5749,47318.0
2017-06-20 12:40:00,41.32,41.34,41.24,41.34,23385.0,29.5677,29.582,29.5105,29.582,23385.0
2017-06-20 12:45:00,41.32,41.32,41.2,41.2,19907.0,29.5677,29.5677,29.4818,29.4818,19907.0
2017-06-20 12:50:00,41.2,41.25,41.18,41.25,35060.0,29.4818,29.5176,29.4675,29.5176,35060.0
2017-06-20 12:55:00,41.24,41.3,41.23,41.29,76582.0,29.5105,29.5534,29.5033,29.5462,76582.0
2017-06-20 13:00:00,41.28,41.44,41.28,41.41,36082.0,29.5391,29.6536,29.5391,29.6321,36082.0
2017-06-20 13:05:00,41.41,41.41,41.32,41.35,26300.0,29.6321,29.6321,29.5677,29.5892,26300.0
2017-06-20 13:10:00,41.35,41.39,41.29,41.31,19934.0,29.5892,29.6178,29.5462,29.5606,19934.0
2017-06-20 13:15:00,41.31,41.36,41.22,41.27,22116.0,29.5606,29.5963,29.4962,29.5319,22116.0
2017-06-20 13:20:00,41.27,41.3,41.22,41.26,21487.0,29.5319,29.5534,29.4962,29.5248,21487.0
2017-06-20 13:25:00,41.26,41.28,41.18,41.27,16278.0,29.5248,29.5391,29.4675,29.5319,16278.0
2017-06-20 13:30:00,41.26,41.35,41.25,41.3,13415.0,29.5248,29.5892,29.5176,29.5534,13415.0
2017-06-20 13:35:00,41.3,41.42,41.29,41.34,25996.0,29.5534,29.6393,29.5462,29.582,25996.0
2017-06-20 13:40:00,41.35,41.37,41.31,41.37,36364.0,29.5892,29.6035,29.5606,29.6035,36364.0
2017-06-20 13:45:00,41.37,41.37,41.3,41.31,16961.0,29.6035,29.6035,29.5534,29.5606,16961.0
2017-06-20 13:50:00,41.3,41.31,41.24,41.28,17905.0,29.5534,29.5606,29.5105,29.5391,17905.0
2017-06-20 13:55:00,41.28,41.35,41.28,41.34,13166.0,29.5391,29.5892,29.5391,29.582,13166.0
2017-06-20 14:00:00,41.36,41.36,41.25,41.25,30414.0,29.5963,29.5963,29.5176,29.5176,30414.0
2017-06-20 14:05:00,41.25,41.33,41.23,41.32,45136.0,29.5176,29.5749,29.5033,29.5677,45136.0
2017-06-20 14:10:00,41.32,41.37,41.29,41.32,45440.0,29.5677,29.6035,29.5462,29.5677,45440.0
2017-06-20 14:15:00,41.31,41.4,41.3,41.4,42564.0,29.5606,29.625,29.5534,29.625,42564.0
2017-06-20 14:20:00,41.4,41.54,41.39,41.51,28086.0,29.625,29.7251,29.6178,29.7037,28086.0
2017-06-20 14:25:00,41.5,41.5,41.42,41.5,36853.0,29.6965,29.6965,29.6393,29.6965,36853.0
2017-06-20 14:30:00,41.5,41.51,41.46,41.48,34765.0,29.6965,29.7037,29.6679,29.6822,34765.0
2017-06-20 14:35:00,41.48,41.49,41.33,41.37,20818.0,29.6822,29.6894,29.5749,29.6035,20818.0
2017-06-20 14:40:00,41.37,41.43,41.32,41.43,19898.0,29.6035,29.6464,29.5677,29.6464,19898.0
2017-06-20 14:45:00,41.4,41.47,41.37,41.47,55578.0,29.625,29.6751,29.6035,29.6751,55578.0
2017-06-20 14:50:00,41.47,41.49,41.43,41.46,23579.0,29.6751,29.6894,29.6464,29.6679,23579.0
2017-06-20 14:55:00,41.46,41.49,41.35,41.39,35128.0,29.6679,29.6894,29.5892,29.6178,35128.0
2017-06-20 15:00:00,41.39,41.49,41.39,41.41,20545.0,29.6178,29.6894,29.6178,29.6321,20545.0
2017-06-20 15:05:00,41.41,41.47,41.4,41.41,26525.0,29.6321,29.6751,29.625,29.6321,26525.0
2017-06-20 15:10:00,41.41,41.47,41.39,41.43,30742.0,29.6321,29.6751,29.6178,29.6464,30742.0
2017-06-20 15:15:00,41.43,41.48,41.41,41.42,37740.0,29.6464,29.6822,29.6321,29.6393,37740.0
2017-06-20 15:20:00,41.42,41.46,41.37,41.46,35281.0,29.6393,29.6679,29.6035,29.6679,35281.0
2017-06-20 15:25:00,41.45,41.46,41.38,41.43,37379.0,29.6607,29.6679,29.6107,29.6464,37379.0
2017-06-20 15:30:00,41.43,41.43,41.35,41.39,51351.0,29.6464,29.6464,29.5892,29.6178,51351.0
2017-06-20 15:35:00,41.39,41.47,41.38,41.44,37344.0,29.6178,29.6751,29.6107,29.6536,37344.0
2017-06-20 15:40:00,41.43,41.44,41.37,41.39,48131.0,29.6464,29.6536,29.6035,29.6178,48131.0
2017-06-20 15:45:00,41.38,41.4,41.3,41.38,54741.0,29.6107,29.625,29.5534,29.6107,54741.0
2017-06-20 15:50:00,41.38,41.41,41.37,41.39,58865.0,29.6107,29.6321,29.6035,29.6178,58865.0
2017-06-20 15:55:00,41.39,41.41,41.34,41.41,141949.0,29.6178,29.6321,29.582,29.6321,141949.0
2017-06-21 09:30:00,40.89,40.9,40.25,40.58,129137.0,29.26,29.2672,28.802,29.0382,129137.0
2017-06-21 09:35:00,40.58,40.72,40.4,40.71,91252.0,29.0382,29.1384,28.9094,29.1312,91252.0
2017-06-21 09:40:00,40.73,41.01,40.65,40.77,79623.0,29.1455,29.3459,29.0883,29.1741,79623.0
2017-06-21 09:45:00,40.8,41.24,40.77,41.23,65109.0,29.1956,29.5105,29.1741,29.5033,65109.0
2017-06-21 09:50:00,41.23,41.25,40.89,40.98,18693.0,29.5033,29.5176,29.26,29.3244,18693.0
2017-06-21 09:55:00,41.0,41.02,40.55,40.59,75628.0,29.3387,29.353,29.0167,29.0453,75628.0
2017-06-21 10:00:00,40.6,40.98,40.56,40.98,93445.0,29.0525,29.3244,29.0239,29.3244,93445.0
2017-06-21 10:05:00,40.98,41.0,40.75,40.82,71020.0,29.3244,29.3387,29.1598,29.2099,71020.0
2017-06-21 10:10:00,40.81,41.01,40.81,40.99,30706.0,29.2028,29.3459,29.2028,29.3316,30706.0
2017-06-21 10:15:00,40.97,41.05,40.91,41.02,37531.0,29.3173,29.3745,29.2743,29.353,37531.0
2017-06-21 10:20:00,41.02,41.11,40.98,41.1,42536.0,29.353,29.4174,29.3244,29.4103,42536.0
2017-06-21 10:25:00,41.1,41.25,41.05,41.23,46379.0,29.4103,29.5176,29.3745,29.5033,46379.0
2017-06-21 10:30:00,41.24,41.52,41.24,41.32,86416.0,29.5105,29.7108,29.5105,29.5677,86416.0
2017-06-21 10:35:00,41.31,41.46,41.06,41.46,65247.0,29.5606,29.6679,29.3817,29.6679,65247.0
2017-06-21 10:40:00,41.51,41.61,41.41,41.43,43395.0,29.7037,29.7752,29.6321,29.6464,43395.0
2017-06-21 10:45:00,41.41,41.51,41.33,41.47,32803.0,29.6321,29.7037,29.5749,29.6751,32803.0
2017-06-21 10:50:00,41.46,41.71,41.43,41.66,30705.0,29.6679,29.8468,29.6464,29.811,30705.0
2017-06-21 10:55:00,41.66,41.74,41.25,41.67,106777.0,29.811,29.8683,29.5176,29.8182,106777.0
2017-06-21 11:00:00,41.67,41.67,41.37,41.39,51070.0,29.8182,29.8182,29.6035,29.6178,51070.0
2017-06-21 11:05:00,41.4,41.4,41.17,41.18,51421.0,29.625,29.625,29.4604,29.4675,51421.0
2017-06-21 11:10:00,41.22,41.48,41.2,41.47,106465.0,29.4962,29.6822,29.4818,29.6751,106465.0
2017-06-21 11:15:00,41.47,41.59,41.37,41.56,54631.0,29.6751,29.7609,29.6035,29.7395,54631.0
2017-06-21 11:20:00,41.55,41.56,41.34,41.34,49773.0,29.7323,29.7395,29.582,29.582,49773.0
2017-06-21 11:25:00,41.34,41.44,41.31,41.33,67536.0,29.582,29.6536,29.5606,29.5749,67536.0
2017-06-21 11:30:00,41.32,41.6,41.32,41.51,65618.0,29.5677,29.7681,29.5677,29.7037,65618.0
2017-06-21 11:35:00,41.47,41.48,41.15,41.15,27777.0,29.6751,29.6822,29.4461,29.4461,27777.0
2017-06-21 11:40:00,41.19,41.3,41.16,41.2,30015.0,29.4747,29.5534,29.4532,29.4818,30015.0
2017-06-21 11:45:00,41.18,41.2,41.04,41.05,54968.0,29.4675,29.4818,29.3674,29.3745,54968.0
2017-06-21 11:50:00,41.06,41.26,41.06,41.21,161661.0,29.3817,29.5248,29.3817,29.489,161661.0
2017-06-21 11:55:00,41.22,41.26,41.03,41.09,61296.0,29.4962,29.5248,29.3602,29.4031,61296.0
2017-06-21 12:00:00,41.08,41.15,40.88,40.89,42891.0,29.396,29.4461,29.2529,29.26,42891.0
2017-06-21 12:05:00,40.9,41.03,40.83,41.0,61436.0,29.2672,29.3602,29.2171,29.3387,61436.0
2017-06-21 12:10:00,41.0,41.12,40.99,41.02,33168.0,29.3387,29.4246,29.3316,29.353,33168.0
2017-06-21 12:15:00,40.98,41.03,40.91,41.02,21372.0,29.3244,29.3602,29.2743,29.353,21372.0
2017-06-21 12:20:00,41.03,41.06,40.96,40.97,11355.0,29.3602,29.3817,29.3101,29.3173,11355.0
2017-06-21 12:25:00,40.96,41.01,40.84,40.9,49288.0,29.3101,29.3459,29.2242,29.2672,49288.0
2017-06-21 12:30:00,40.9,41.01,40.71,40.73,33261.0,29.2672,29.3459,29.1312,29.1455,33261.0
2017-06-21 12:35:00,40.74,40.75,40.61,40.74,30057.0,29.1527,29.1598,29.0597,29.1527,30057.0
2017-06-21 12:40:00,40.74,40.79,40.66,40.75,37044.0,29.1527,29.1885,29.0954,29.1598,37044.0
2017-06-21 12:45:00,40.77,40.84,40.69,40.82,28950.0,29.1741,29.2242,29.1169,29.2099,28950.0
2017-06-21 12:50:00,40.8,40.83,40.69,40.69,45354.0,29.1956,29.2171,29.1169,29.1169,45354.0
2017-06-21 12:55:00,40.71,40.71,40.55,40.56,74835.0,29.1312,29.1312,29.0167,29.0239,74835.0
2017-06-21 13:00:00,40.55,40.65,40.53,40.54,163843.0,29.0167,29.0883,29.0024,29.0096,163843.0
2017-06-21 13:05:00,40.55,40.74,40.49,40.73,42855.0,29.0167,29.1527,28.9738,29.1455,42855.0
2017-06-21 13:10:00,40.72,40.74,40.66,40.7,16847.0,29.1384,29.1527,29.0954,29.1241,16847.0
2017-06-21 13:15:00,40.7,40.81,40.69,40.71,12994.0,29.1241,29.2028,29.1169,29.1312,12994.0
2017-06-21 13:20:00,40.69,40.76,40.67,40.76,12900.0,29.1169,29.167,29.1026,29.167,12900.0
2017-06-21 13:25:00,40.8,40.95,40.74,40.89,39078.0,29.1956,29.303,29.1527,29.26,39078.0
2017-06-21 13:30:00,40.85,40.87,40.72,40.83,13772.0,29.2314,29.2457,29.1384,29.2171,13772.0
2017-06-21 13:35:00,40.84,40.9,40.75,40.9,25309.0,29.2242,29.2672,29.1598,29.2672,25309.0
2017-06-21 13:40:00,40.86,40.92,40.81,40.84,24469.0,29.2386,29.2815,29.2028,29.2242,24469.0
2017-06-21 13:45:00,40.83,40.84,40.63,40.71,28341.0,29.2171,29.2242,29.074,29.1312,28341.0
2017-06-21 13:50:00,40.71,40.72,40.58,40.66,56538.0,29.1312,29.1384,29.0382,29.0954,56538.0
2017-06-21 13:55:00,40.65,40.68,40.58,40.61,55613.0,29.0883,29.1097,29.0382,29.0597,55613.0
2017-06-21 14:00:00,40.63,40.71,40.54,40.71,33478.0,29.074,29.1312,29.0096,29.1312,33478.0
2017-06-21 14:05:00,40.72,40.72,40.51,40.64,30596.0,29.1384,29.1384,28.9881,29.0811,30596.0
2017-06-21 14:10:00,40.61,40.66,40.5,40.63,28227.0,29.0597,29.0954,28.9809,29.074,28227.0
2017-06-21 14:15:00,40.63,40.71,40.62,40.64,16133.0,29.074,29.1312,29.0668,29.0811,16133.0
2017-06-21 14:20:00,40.65,40.79,40.63,40.75,53592.0,29.0883,29.1885,29.074,29.1598,53592.0
2017-06-21 14:25:00,40.74,40.81,40.73,40.75,32220.0,29.1527,29.2028,29.1455,29.1598,32220.0
2017-06-21 14:30:00,40.75,40.91,40.73,40.81,26387.0,29.1598,29.2743,29.1455,29.2028,26387.0
2017-06-21 14:35:00,40.82,40.86,40.74,40.77,19096.0,29.2099,29.2386,29.1527,29.1741,19096.0
2017-06-21 14:40:00,40.78,40.93,40.76,40.9,50743.0,29.1813,29.2886,29.167,29.2672,50743.0
2017-06-21 14:45:00,40.91,40.91,40.81,40.86,45204.0,29.2743,29.2743,29.2028,29.2386,45204.0
2017-06-21 14:50:00,40.82,40.87,40.72,40.73,81984.0,29.2099,29.2457,29.1384,29.1455,81984.0
2017-06-21 14:55:00,40.73,40.83,40.72,40.79,53356.0,29.1455,29.2171,29.1384,29.1885,53356.0
2017-06-21 15:00:00,40.79,40.88,40.74,40.76,15305.0,29.1885,29.2529,29.1527,29.167,15305.0
2017-06-21 15:05:00,40.74,40.8,40.74,40.79,20025.0,29.1527,29.1956,29.1527,29.1885,20025.0
2017-06-21 15:10:00,40.77,40.88,40.77,40.81,15149.0,29.1741,29.2529,29.1741,29.2028,15149.0
2017-06-21 15:15:00,40.84,40.84,40.77,40.77,26884.0,29.2242,29.2242,29.1741,29.1741,26884.0
2017-06-21 15:20:00,40.77,40.78,40.65,40.65,34387.0,29.1741,29.1813,29.0883,29.0883,34387.0
2017-06-21 15:25:00,40.63,40.75,40.63,40.7,25052.0,29.074,29.1598,29.074,29.1241,25052.0
2017-06-21 15:30:00,40.69,40.75,40.68,40.75,32004.0,29.1169,29.1598,29.1097,29.1598,32004.0
2017-06-21 15:35:00,40.75,40.81,40.7,40.71,61320.0,29.1598,29.2028,29.1241,29.1312,61320.0
2017-06-21 15:40:00,40.71,40.72,40.56,40.6,62789.0,29.1312,29.1384,29.0239,29.0525,62789.0
2017-06-21 15:45:00,40.61,40.68,40.58,40.66,92148.0,29.0597,29.1097,29.0382,29.0954,92148.0
2017-06-21 15:50:00,40.68,40.69,40.61,40.68,105953.0,29.1097,29.1169,29.0597,29.1097,105953.0
2017-06-21 15:55:00,40.68,40.72,40.63,40.69,200397.0,29.1097,29.1384,29.074,29.1169,200397.0
2017-06-22 09:30:00,41.05,41.2,40.76,40.93,59291.0,29.3745,29.4818,29.167,29.2886,59291.0
2017-06-22 09:35:00,40.9,40.93,40.7,40.79,280163.0,29.2672,29.2886,29.1241,29.1885,280163.0
2017-06-22 09:40:00,40.78,40.81,40.59,40.69,12045.0,29.1813,29.2028,29.0453,29.1169,12045.0
2017-06-22 09:45:00,40.74,41.0,40.74,40.88,16880.0,29.1527,29.3387,29.1527,29.2529,16880.0
2017-06-22 09:50:00,40.86,41.04,40.77,40.98,17740.0,29.2386,29.3674,29.1741,29.3244,17740.0
2017-06-22 09:55:00,40.98,41.07,40.94,40.96,38954.0,29.3244,29.3888,29.2958,29.3101,38954.0
2017-06-22 10:00:00,41.01,41.08,40.94,41.05,28727.0,29.3459,29.396,29.2958,29.3745,28727.0
2017-06-22 10:05:00,41.04,41.14,40.98,41.01,69855.0,29.3674,29.4389,29.3244,29.3459,69855.0
2017-06-22 10:10:00,41.01,41.15,40.98,41.05,31976.0,29.3459,29.4461,29.3244,29.3745,31976.0
2017-06-22 10:15:00,41.05,41.06,40.9,40.93,14410.0,29.3745,29.3817,29.2672,29.2886,14410.0
2017-06-22 10:20:00,40.93,41.0,40.86,40.94,23135.0,29.2886,29.3387,29.2386,29.2958,23135.0
2017-06-22 10:25:00,40.94,41.03,40.93,40.95,31387.0,29.2958,29.3602,29.2886,29.303,31387.0
2017-06-22 10:30:00,40.98,41.04,40.96,40.97,6701.0,29.3244,29.3674,29.3101,29.3173,6701.0
2017-06-22 10:35:00,40.99,41.17,40.98,41.11,39058.0,29.3316,29.4604,29.3244,29.4174,39058.0
2017-06-22 10:40:00,41.11,41.29,41.04,41.29,41632.0,29.4174,29.5462,29.3674,29.5462,41632.0
2017-06-22 10:45:00,41.31,41.43,41.23,41.39,42826.0,29.5606,29.6464,29.5033,29.6178,42826.0
2017-06-22 10:50:00,41.41,41.52,41.39,41.41,31861.0,29.6321,29.7108,29.6178,29.6321,31861.0
2017-06-22 10:55:00,41.41,41.47,41.29,41.29,25650.0,29.6321,29.6751,29.5462,29.5462,25650.0
2017-06-22 11:00:00,41.29,41.34,41.22,41.29,14274.0,29.5462,29.582,29.4962,29.5462,14274.0
2017-06-22 11:05:00,41.3,41.37,41.22,41.25,20998.0,29.5534,29.6035,29.4962,29.5176,20998.0
2017-06-22 11:10:00,41.26,41.34,41.24,41.34,40152.0,29.5248,29.582,29.5105,29.582,40152.0
2017-06-22 11:15:00,41.37,41.56,41.36,41.54,47351.0,29.6035,29.7395,29.5963,29.7251,47351.0
2017-06-22 11:20:00,41.54,41.56,41.4,41.4,14673.0,29.7251,29.7395,29.625,29.625,14673.0
2017-06-22 11:25:00,41.41,41.46,41.33,41.42,10890.0,29.6321,29.6679,29.5749,29.6393,10890.0
2017-06-22 11:30:00,41.41,41.5,41.37,41.49,34906.0,29.6321,29.6965,29.6035,29.6894,34906.0
2017-06-22 11:35:00,41.48,41.48,41.28,41.31,12038.0,29.6822,29.6822,29.5391,29.5606,12038.0
2017-06-22 11:40:00,41.29,41.45,41.23,41.41,23975.0,29.5462,29.6607,29.5033,29.6321,23975.0
2017-06-22 11:45:00,41.4,41.48,41.39,41.48,17543.0,29.625,29.6822,29.6178,29.6822,17543.0
2017-06-22 11:50:00,41.48,41.48,41.33,41.33,6465.0,29.6822,29.6822,29.5749,29.5749,6465.0
2017-06-22 11:55:00,41.34,41.35,41.25,41.32,71031.0,29.582,29.5892,29.5176,29.5677,71031.0
2017-06-22 12:00:00,41.34,41.37,41.24,41.27,99302.0,29.582,29.6035,29.5105,29.5319,99302.0
2017-06-22 12:05:00,41.28,41.45,41.27,41.45,219006.0,29.5391,29.6607,29.5319,29.6607,219006.0
2017-06-22 12:10:00,41.41,41.43,41.37,41.4,7501.0,29.6321,29.6464,29.6035,29.625,7501.0
2017-06-22 12:15:00,41.38,41.47,41.38,41.46,5510.0,29.6107,29.6751,29.6107,29.6679,5510.0
2017-06-22 12:20:00,41.44,41.51,41.43,41.48,6915.0,29.6536,29.7037,29.6464,29.6822,6915.0
2017-06-22 12:25:00,41.49,41.58,41.45,41.57,10677.0,29.6894,29.7538,29.6607,29.7466,10677.0
2017-06-22 12:30:00,41.57,41.58,41.52,41.53,7023.0,29.7466,29.7538,29.7108,29.718,7023.0
2017-06-22 12:35:00,41.55,41.55,41.48,41.49,3700.0,29.7323,29.7323,29.6822,29.6894,3700.0
2017-06-22 12:40:00,41.5,41.53,41.46,41.46,5450.0,29.6965,29.718,29.6679,29.6679,5450.0
2017-06-22 12:45:00,41.46,41.57,41.46,41.48,8552.0,29.6679,29.7466,29.6679,29.6822,8552.0
2017-06-22 12:50:00,41.48,41.48,41.43,41.44,7547.0,29.6822,29.6822,29.6464,29.6536,7547.0
2017-06-22 12:55:00,41.43,41.48,41.42,41.43,9768.0,29.6464,29.6822,29.6393,29.6464,9768.0
2017-06-22 13:00:00,41.42,41.44,41.4,41.42,4095.0,29.6393,29.6536,29.625,29.6393,4095.0
2017-06-22 13:05:00,41.42,41.42,41.34,41.37,7361.0,29.6393,29.6393,29.582,29.6035,7361.0
2017-06-22 13:10:00,41.37,41.4,41.21,41.23,12768.0,29.6035,29.625,29.489,29.5033,12768.0
2017-06-22 13:15:00,41.26,41.27,41.2,41.26,11403.0,29.5248,29.5319,29.4818,29.5248,11403.0
2017-06-22 13:20:00,41.27,41.3,41.25,41.3,5036.0,29.5319,29.5534,29.5176,29.5534,5036.0
2017-06-22 13:25:00,41.3,41.33,41.28,41.31,6049.0,29.5534,29.5749,29.5391,29.5606,6049.0
2017-06-22 13:30:00,41.3,41.31,41.25,41.3,14270.0,29.5534,29.5606,29.5176,29.5534,14270.0
2017-06-22 13:35:00,41.3,41.33,41.29,41.3,7821.0,29.5534,29.5749,29.5462,29.5534,7821.0
2017-06-22 13:40:00,41.3,41.37,41.26,41.36,7743.0,29.5534,29.6035,29.5248,29.5963,7743.0
2017-06-22 13:45:00,41.35,41.39,41.33,41.38,5827.0,29.5892,29.6178,29.5749,29.6107,5827.0
2017-06-22 13:50:00,41.39,41.45,41.37,41.45,12511.0,29.6178,29.6607,29.6035,29.6607,12511.0
2017-06-22 13:55:00,41.44,41.48,41.39,41.4,6204.0,29.6536,29.6822,29.6178,29.625,6204.0
2017-06-22 14:00:00,41.4,41.56,41.4,41.55,18541.0,29.625,29.7395,29.625,29.7323,18541.0
2017-06-22 14:05:00,41.56,41.57,41.5,41.5,12192.0,29.7395,29.7466,29.6965,29.6965,12192.0
2017-06-22 14:10:00,41.51,41.57,41.49,41.57,19041.0,29.7037,29.7466,29.6894,29.7466,19041.0
2017-06-22 14:15:00,41.56,41.56,41.47,41.51,16389.0,29.7395,29.7395,29.6751,29.7037,16389.0
2017-06-22 14:20:00,41.52,41.57,41.44,41.44,11157.0,29.7108,29.7466,29.6536,29.6536,11157.0
2017-06-22 14:25:00,41.44,41.54,41.41,41.52,33959.0,29.6536,29.7251,29.6321,29.7108,33959.0
2017-06-22 14:30:00,41.5,41.54,41.45,41.52,25218.0,29.6965,29.7251,29.6607,29.7108,25218.0
2017-06-22 14:35:00,41.52,41.54,41.49,41.54,19152.0,29.7108,29.7251,29.6894,29.7251,19152.0
2017-06-22 14:40:00,41.52,41.6,41.5,41.52,18259.0,29.7108,29.7681,29.6965,29.7108,18259.0
2017-06-22 14:45:00,41.54,41.55,41.49,41.49,8541.0,29.7251,29.7323,29.6894,29.6894,8541.0
2017-06-22 14:50:00,41.48,41.52,41.48,41.52,11742.0,29.6822,29.7108,29.6822,29.7108,11742.0
2017-06-22 14:55:00,41.53,41.57,41.53,41.57,16982.0,29.718,29.7466,29.718,29.7466,16982.0
2017-06-22 15:00:00,41.55,41.58,41.51,41.56,10152.0,29.7323,29.7538,29.7037,29.7395,10152.0
2017-06-22 15:05:00,41.55,41.58,41.54,41.56,10818.0,29.7323,29.7538,29.7251,29.7395,10818.0
2017-06-22 15:10:00,41.55,41.58,41.54,41.57,12822.0,29.7323,29.7538,29.7251,29.7466,12822.0
2017-06-22 15:15:00,41.57,41.57,41.46,41.46,30042.0,29.7466,29.7466,29.6679,29.6679,30042.0
2017-06-22 15:20:00,41.46,41.47,41.39,41.4,28109.0,29.6679,29.6751,29.6178,29.625,28109.0
2017-06-22 15:25:00,41.39,41.41,41.35,41.37,17429.0,29.6178,29.6321,29.5892,29.6035,17429.0
2017-06-22 15:30:00,41.37,41.38,41.34,41.38,27210.0,29.6035,29.6107,29.582,29.6107,27210.0
2017-06-22 15:35:00,41.38,41.4,41.34,41.4,38439.0,29.6107,29.625,29.582,29.625,38439.0
2017-06-22 15:40:00,41.4,41.44,41.39,41.4,47848.0,29.625,29.6536,29.6178,29.625,47848.0
2017-06-22 15:45:00,41.4,41.47,41.4,41.45,52580.0,29.625,29.6751,29.625,29.6607,52580.0
2017-06-22 15:50:00,41.45,41.47,41.44,41.46,58377.0,29.6607,29.6751,29.6536,29.6679,58377.0
2017-06-22 15:55:00,41.44,41.48,41.42,41.45,117688.0,29.6536,29.6822,29.6393,29.6607,117688.0
2017-06-23 09:30:00,41.72,41.89,41.61,41.64,36905.0,29.8539,29.9756,29.7752,29.7967,36905.0
2017-06-23 09:35:00,41.67,41.68,41.59,41.59,28704.0,29.8182,29.8253,29.7609,29.7609,28704.0
2017-06-23 09:40:00,41.58,41.81,41.43,41.8,22047.0,29.7538,29.9183,29.6464,29.9112,22047.0
2017-06-23 09:45:00,41.78,41.85,41.69,41.85,19937.0,29.8969,29.947,29.8325,29.947,19937.0
2017-06-23 09:50:00,41.87,41.9,41.73,41.83,15936.0,29.9613,29.9828,29.8611,29.9327,15936.0
2017-06-23 09:55:00,41.83,41.95,41.81,41.88,28813.0,29.9327,30.0185,29.9183,29.9684,28813.0
2017-06-23 10:00:00,41.89,42.12,41.86,42.07,39964.0,29.9756,30.1402,29.9541,30.1044,39964.0
2017-06-23 10:05:00,42.05,42.14,41.9,41.99,82996.0,30.0901,30.1545,29.9828,30.0472,82996.0
2017-06-23 10:10:00,41.97,42.01,41.8,41.82,24576.0,30.0328,30.0615,29.9112,29.9255,24576.0
2017-06-23 10:15:00,41.82,41.82,41.66,41.69,23061.0,29.9255,29.9255,29.811,29.8325,23061.0
2017-06-23 10:20:00,41.71,41.71,41.57,41.64,22995.0,29.8468,29.8468,29.7466,29.7967,22995.0
2017-06-23 10:25:00,41.66,41.66,41.52,41.58,18185.0,29.811,29.811,29.7108,29.7538,18185.0
2017-06-23 10:30:00,41.59,41.79,41.59,41.77,29898.0,29.7609,29.904,29.7609,29.8897,29898.0
2017-06-23 10:35:00,41.76,41.83,41.61,41.83,25799.0,29.8826,29.9327,29.7752,29.9327,25799.0
2017-06-23 10:40:00,41.83,41.92,41.82,41.91,50204.0,29.9327,29.9971,29.9255,29.9899,50204.0
2017-06-23 10:45:00,41.91,41.95,41.84,41.92,24821.0,29.9899,30.0185,29.9398,29.9971,24821.0
2017-06-23 10:50:00,41.93,42.04,41.92,42.0,27658.0,30.0042,30.0829,29.9971,30.0543,27658.0
2017-06-23 10:55:00,42.01,42.36,42.01,42.36,53251.0,30.0615,30.3119,30.0615,30.3119,53251.0
2017-06-23 11:00:00,42.36,42.4,42.26,42.29,98868.0,30.3119,30.3405,30.2404,30.2618,98868.0
2017-06-23 11:05:00,42.27,42.35,42.22,42.35,27128.0,30.2475,30.3048,30.2117,30.3048,27128.0
2017-06-23 11:10:00,42.34,42.43,42.34,42.39,54720.0,30.2976,30.362,30.2976,30.3334,54720.0
2017-06-23 11:15:00,42.39,42.45,42.38,42.4,44708.0,30.3334,30.3763,30.3262,30.3405,44708.0
2017-06-23 11:20:00,42.4,42.43,42.36,42.43,34329.0,30.3405,30.362,30.3119,30.362,34329.0
2017-06-23 11:25:00,42.42,42.49,42.38,42.48,36367.0,30.3549,30.4049,30.3262,30.3978,36367.0
2017-06-23 11:30:00,42.48,42.52,42.46,42.49,28593.0,30.3978,30.4264,30.3835,30.4049,28593.0
2017-06-23 11:35:00,42.49,42.52,42.4,42.47,36867.0,30.4049,30.4264,30.3405,30.3906,36867.0
2017-06-23 11:40:00,42.47,42.53,42.39,42.39,14193.0,30.3906,30.4336,30.3334,30.3334,14193.0
2017-06-23 11:45:00,42.4,42.46,42.36,42.45,22870.0,30.3405,30.3835,30.3119,30.3763,22870.0
2017-06-23 11:50:00,42.45,42.56,42.42,42.46,15050.0,30.3763,30.455,30.3549,30.3835,15050.0
2017-06-23 11:55:00,42.47,42.51,42.4,42.43,32333.0,30.3906,30.4193,30.3405,30.362,32333.0
2017-06-23 12:00:00,42.42,42.5,42.39,42.5,27465.0,30.3549,30.4121,30.3334,30.4121,27465.0
2017-06-23 12:05:00,42.5,42.56,42.48,42.48,19308.0,30.4121,30.455,30.3978,30.3978,19308.0
2017-06-23 12:10:00,42.48,42.54,42.48,42.49,15750.0,30.3978,30.4407,30.3978,30.4049,15750.0
2017-06-23 12:15:00,42.5,42.52,42.45,42.49,22524.0,30.4121,30.4264,30.3763,30.4049,22524.0
2017-06-23 12:20:00,42.49,42.51,42.48,42.5,19563.0,30.4049,30.4193,30.3978,30.4121,19563.0
2017-06-23 12:25:00,42.5,42.5,42.41,42.44,24785.0,30.4121,30.4121,30.3477,30.3692,24785.0
2017-06-23 12:30:00,42.44,42.52,42.42,42.52,18471.0,30.3692,30.4264,30.3549,30.4264,18471.0
2017-06-23 12:35:00,42.51,42.53,42.44,42.53,13342.0,30.4193,30.4336,30.3692,30.4336,13342.0
2017-06-23 12:40:00,42.54,42.62,42.51,42.6,14842.0,30.4407,30.498,30.4193,30.4837,14842.0
2017-06-23 12:45:00,42.6,42.6,42.58,42.6,15676.0,30.4837,30.4837,30.4693,30.4837,15676.0
2017-06-23 12:50:00,42.59,42.61,42.56,42.6,22014.0,30.4765,30.4908,30.455,30.4837,22014.0
2017-06-23 12:55:00,42.58,42.61,42.51,42.51,17004.0,30.4693,30.4908,30.4193,30.4193,17004.0
2017-06-23 13:00:00,42.5,42.5,42.36,42.42,17084.0,30.4121,30.4121,30.3119,30.3549,17084.0
2017-06-23 13:05:00,42.41,42.46,42.41,42.45,15577.0,30.3477,30.3835,30.3477,30.3763,15577.0
2017-06-23 13:10:00,42.44,42.53,42.44,42.48,16418.0,30.3692,30.4336,30.3692,30.3978,16418.0
2017-06-23 13:15:00,42.44,42.44,42.34,42.36,12727.0,30.3692,30.3692,30.2976,30.3119,12727.0
2017-06-23 13:20:00,42.34,42.38,42.29,42.38,10219.0,30.2976,30.3262,30.2618,30.3262,10219.0
2017-06-23 13:25:00,42.39,42.39,42.3,42.31,13183.0,30.3334,30.3334,30.269,30.2761,13183.0
2017-06-23 13:30:00,42.3,42.4,42.25,42.39,13430.0,30.269,30.3405,30.2332,30.3334,13430.0
2017-06-23 13:35:00,42.38,42.46,42.37,42.43,22212.0,30.3262,30.3835,30.3191,30.362,22212.0
2017-06-23 13:40:00,42.44,42.46,42.43,42.45,19052.0,30.3692,30.3835,30.362,30.3763,19052.0
2017-06-23 13:45:00,42.44,42.52,42.44,42.51,23039.0,30.3692,30.4264,30.3692,30.4193,23039.0
2017-06-23 13:50:00,42.52,42.56,42.49,42.51,13943.0,30.4264,30.455,30.4049,30.4193,13943.0
2017-06-23 13:55:00,42.51,42.52,42.48,42.5,17225.0,30.4193,30.4264,30.3978,30.4121,17225.0
2017-06-23 14:00:00,42.49,42.51,42.43,42.45,16171.0,30.4049,30.4193,30.362,30.3763,16171.0
2017-06-23 14:05:00,42.44,42.44,42.35,42.36,8461.0,30.3692,30.3692,30.3048,30.3119,8461.0
2017-06-23 14:10:00,42.35,42.35,42.29,42.32,16055.0,30.3048,30.3048,30.2618,30.2833,16055.0
2017-06-23 14:15:00,42.32,42.42,42.3,42.41,24172.0,30.2833,30.3549,30.269,30.3477,24172.0
2017-06-23 14:20:00,42.38,42.44,42.38,42.41,13705.0,30.3262,30.3692,30.3262,30.3477,13705.0
2017-06-23 14:25:00,42.4,42.56,42.39,42.55,27127.0,30.3405,30.455,30.3334,30.4479,27127.0
2017-06-23 14:30:00,42.55,42.6,42.54,42.6,12659.0,30.4479,30.4837,30.4407,30.4837,12659.0
2017-06-23 14:35:00,42.61,42.63,42.53,42.53,17116.0,30.4908,30.5051,30.4336,30.4336,17116.0
2017-06-23 14:40:00,42.53,42.55,42.48,42.53,26524.0,30.4336,30.4479,30.3978,30.4336,26524.0
2017-06-23 14:45:00,42.52,42.53,42.46,42.47,14359.0,30.4264,30.4336,30.3835,30.3906,14359.0
2017-06-23 14:50:00,42.47,42.53,42.45,42.51,14466.0,30.3906,30.4336,30.3763,30.4193,14466.0
2017-06-23 14:55:00,42.49,42.57,42.47,42.55,17409.0,30.4049,30.4622,30.3906,30.4479,17409.0
2017-06-23 15:00:00,42.55,42.6,42.52,42.6,33228.0,30.4479,30.4837,30.4264,30.4837,33228.0
2017-06-23 15:05:00,42.6,42.61,42.57,42.58,20748.0,30.4837,30.4908,30.4622,30.4693,20748.0
2017-06-23 15:10:00,42.59,42.59,42.55,42.57,24425.0,30.4765,30.4765,30.4479,30.4622,24425.0
2017-06-23 15:15:00,42.56,42.61,42.56,42.59,24847.0,30.455,30.4908,30.455,30.4765,24847.0
2017-06-23 15:20:00,42.59,42.69,42.59,42.69,30022.0,30.4765,30.5481,30.4765,30.5481,30022.0
2017-06-23 15:25:00,42.69,42.7,42.67,42.67,25171.0,30.5481,30.5552,30.5337,30.5337,25171.0
2017-06-23 15:30:00,42.68,42.69,42.63,42.65,38143.0,30.5409,30.5481,30.5051,30.5194,38143.0
2017-06-23 15:35:00,42.66,42.69,42.59,42.59,39113.0,30.5266,30.5481,30.4765,30.4765,39113.0
2017-06-23 15:40:00,42.58,42.6,42.54,42.54,72389.0,30.4693,30.4837,30.4407,30.4407,72389.0
2017-06-23 15:45:00,42.54,42.6,42.5,42.6,133196.0,30.4407,30.4837,30.4121,30.4837,133196.0
2017-06-23 15:50:00,42.6,42.64,42.6,42.62,59730.0,30.4837,30.5123,30.4837,30.498,59730.0
2017-06-23 15:55:00,42.63,42.65,42.56,42.59,158894.0,30.5051,30.5194,30.455,30.4765,158894.0
2017-06-26 09:30:00,42.61,42.87,42.45,42.47,97071.0,30.4908,30.6769,30.3763,30.3906,97071.0
2017-06-26 09:35:00,42.53,42.53,42.33,42.4,27208.0,30.4336,30.4336,30.2905,30.3405,27208.0
2017-06-26 09:40:00,42.37,42.53,42.26,42.46,28979.0,30.3191,30.4336,30.2404,30.3835,28979.0
2017-06-26 09:45:00,42.44,42.55,42.35,42.42,9186.0,30.3692,30.4479,30.3048,30.3549,9186.0
2017-06-26 09:50:00,42.41,42.57,42.4,42.45,8217.0,30.3477,30.4622,30.3405,30.3763,8217.0
2017-06-26 09:55:00,42.45,42.59,42.39,42.55,18822.0,30.3763,30.4765,30.3334,30.4479,18822.0
2017-06-26 10:00:00,42.51,42.76,42.51,42.69,22039.0,30.4193,30.5981,30.4193,30.5481,22039.0
2017-06-26 10:05:00,42.7,42.79,42.59,42.66,32598.0,30.5552,30.6196,30.4765,30.5266,32598.0
2017-06-26 10:10:00,42.67,42.72,42.5,42.66,89655.0,30.5337,30.5695,30.4121,30.5266,89655.0
2017-06-26 10:15:00,42.66,42.71,42.52,42.64,12419.0,30.5266,30.5624,30.4264,30.5123,12419.0
2017-06-26 10:20:00,42.64,42.71,42.6,42.67,21305.0,30.5123,30.5624,30.4837,30.5337,21305.0
2017-06-26 10:25:00,42.69,42.75,42.59,42.75,11495.0,30.5481,30.591,30.4765,30.591,11495.0
2017-06-26 10:30:00,42.75,42.75,42.55,42.56,10375.0,30.591,30.591,30.4479,30.455,10375.0
2017-06-26 10:35:00,42.54,42.54,42.33,42.46,5509.0,30.4407,30.4407,30.2905,30.3835,5509.0
2017-06-26 10:40:00,42.47,42.48,42.42,42.44,11305.0,30.3906,30.3978,30.3549,30.3692,11305.0
2017-06-26 10:45:00,42.43,42.52,42.39,42.48,13423.0,30.362,30.4264,30.3334,30.3978,13423.0
2017-06-26 10:50:00,42.46,42.53,42.42,42.47,32962.0,30.3835,30.4336,30.3549,30.3906,32962.0
2017-06-26 10:55:00,42.45,42.47,42.37,42.43,4718.0,30.3763,30.3906,30.3191,30.362,4718.0
2017-06-26 11:00:00,42.42,42.48,42.38,42.48,8600.0,30.3549,30.3978,30.3262,30.3978,8600.0
2017-06-26 11:05:00,42.47,42.59,42.44,42.54,7285.0,30.3906,30.4765,30.3692,30.4407,7285.0
2017-06-26 11:10:00,42.56,42.59,42.5,42.51,9725.0,30.455,30.4765,30.4121,30.4193,9725.0
2017-06-26 11:15:00,42.49,42.69,42.46,42.69,13509.0,30.4049,30.5481,30.3835,30.5481,13509.0
2017-06-26 11:20:00,42.69,42.78,42.67,42.75,6893.0,30.5481,30.6125,30.5337,30.591,6893.0
2017-06-26 11:25:00,42.73,42.88,42.72,42.86,14367.0,30.5767,30.684,30.5695,30.6697,14367.0
2017-06-26 11:30:00,42.87,42.94,42.86,42.93,10827.0,30.6769,30.727,30.6697,30.7198,10827.0
2017-06-26 11:35:00,42.93,43.02,42.91,42.99,20314.0,30.7198,30.7842,30.7055,30.7627,20314.0
2017-06-26 11:40:00,42.98,43.16,42.98,43.1,36443.0,30.7556,30.8844,30.7556,30.8414,36443.0
2017-06-26 11:45:00,43.09,43.18,43.04,43.17,46100.0,30.8343,30.8987,30.7985,30.8915,46100.0
2017-06-26 11:50:00,43.17,43.2,43.01,43.02,13360.0,30.8915,30.913,30.777,30.7842,13360.0
2017-06-26 11:55:00,43.02,43.13,42.97,43.09,11176.0,30.7842,30.8629,30.7484,30.8343,11176.0
2017-06-26 12:00:00,43.09,43.12,43.01,43.07,21163.0,30.8343,30.8558,30.777,30.82,21163.0
2017-06-26 12:05:00,43.11,43.12,42.99,43.01,15681.0,30.8486,30.8558,30.7627,30.777,15681.0
2017-06-26 12:10:00,43.0,43.05,42.99,43.04,16178.0,30.7699,30.8057,30.7627,30.7985,16178.0
2017-06-26 12:15:00,43.05,43.18,43.04,43.13,43360.0,30.8057,30.8987,30.7985,30.8629,43360.0
2017-06-26 12:20:00,43.13,43.25,43.12,43.24,17556.0,30.8629,30.9488,30.8558,30.9416,17556.0
2017-06-26 12:25:00,43.24,43.3,43.08,43.11,14086.0,30.9416,30.9846,30.8271,30.8486,14086.0
2017-06-26 12:30:00,43.11,43.17,43.08,43.11,19985.0,30.8486,30.8915,30.8271,30.8486,19985.0
2017-06-26 12:35:00,43.1,43.12,43.07,43.07,9199.0,30.8414,30.8558,30.82,30.82,9199.0
2017-06-26 12:40:00,43.07,43.16,42.99,43.16,17082.0,30.82,30.8844,30.7627,30.8844,17082.0
2017-06-26 12:45:00,43.16,43.2,43.12,43.2,11460.0,30.8844,30.913,30.8558,30.913,11460.0
2017-06-26 12:50:00,43.2,43.25,43.15,43.15,14690.0,30.913,30.9488,30.8772,30.8772,14690.0
2017-06-26 12:55:00,43.16,43.17,43.07,43.1,7597.0,30.8844,30.8915,30.82,30.8414,7597.0
2017-06-26 13:00:00,43.11,43.2,43.06,43.12,27276.0,30.8486,30.913,30.8128,30.8558,27276.0
2017-06-26 13:05:00,43.11,43.15,43.06,43.15,10231.0,30.8486,30.8772,30.8128,30.8772,10231.0
2017-06-26 13:10:00,43.16,43.19,43.12,43.18,11436.0,30.8844,30.9058,30.8558,30.8987,11436.0
2017-06-26 13:15:00,43.18,43.2,43.12,43.13,6800.0,30.8987,30.913,30.8558,30.8629,6800.0
2017-06-26 13:20:00,43.13,43.16,43.09,43.12,9478.0,30.8629,30.8844,30.8343,30.8558,9478.0
2017-06-26 13:25:00,43.11,43.13,43.05,43.06,16538.0,30.8486,30.8629,30.8057,30.8128,16538.0
2017-06-26 13:30:00,43.06,43.07,42.99,43.0,13423.0,30.8128,30.82,30.7627,30.7699,13423.0
2017-06-26 13:35:00,42.99,43.06,42.96,43.06,13808.0,30.7627,30.8128,30.7413,30.8128,13808.0
2017-06-26 13:40:00,43.06,43.08,43.03,43.04,9959.0,30.8128,30.8271,30.7914,30.7985,9959.0
2017-06-26 13:45:00,43.03,43.03,42.98,42.98,8795.0,30.7914,30.7914,30.7556,30.7556,8795.0
2017-06-26 13:50:00,42.98,42.98,42.92,42.96,9981.0,30.7556,30.7556,30.7126,30.7413,9981.0
2017-06-26 13:55:00,42.94,42.97,42.92,42.96,34835.0,30.727,30.7484,30.7126,30.7413,34835.0
2017-06-26 14:00:00,42.96,42.99,42.91,42.97,49228.0,30.7413,30.7627,30.7055,30.7484,49228.0
2017-06-26 14:05:00,42.98,43.14,42.97,43.14,21563.0,30.7556,30.8701,30.7484,30.8701,21563.0
2017-06-26 14:10:00,43.14,43.18,43.11,43.16,13179.0,30.8701,30.8987,30.8486,30.8844,13179.0
2017-06-26 14:15:00,43.16,43.17,43.1,43.11,10832.0,30.8844,30.8915,30.8414,30.8486,10832.0
2017-06-26 14:20:00,43.11,43.18,43.09,43.13,12241.0,30.8486,30.8987,30.8343,30.8629,12241.0
2017-06-26 14:25:00,43.11,43.13,43.08,43.11,12388.0,30.8486,30.8629,30.8271,30.8486,12388.0
2017-06-26 14:30:00,43.1,43.12,43.08,43.12,19429.0,30.8414,30.8558,30.8271,30.8558,19429.0
2017-06-26 14:35:00,43.13,43.14,43.08,43.12,20547.0,30.8629,30.8701,30.8271,30.8558,20547.0
2017-06-26 14:40:00,43.11,43.16,43.11,43.16,41001.0,30.8486,30.8844,30.8486,30.8844,41001.0
2017-06-26 14:45:00,43.16,43.17,43.05,43.06,24230.0,30.8844,30.8915,30.8057,30.8128,24230.0
2017-06-26 14:50:00,43.06,43.17,43.05,43.16,28242.0,30.8128,30.8915,30.8057,30.8844,28242.0
2017-06-26 14:55:00,43.16,43.2,43.13,43.2,18854.0,30.8844,30.913,30.8629,30.913,18854.0
2017-06-26 15:00:00,43.19,43.23,43.17,43.22,57495.0,30.9058,30.9345,30.8915,30.9273,57495.0
2017-06-26 15:05:00,43.21,43.25,43.18,43.19,24084.0,30.9202,30.9488,30.8987,30.9058,24084.0
2017-06-26 15:10:00,43.19,43.26,43.14,43.22,21574.0,30.9058,30.9559,30.8701,30.9273,21574.0
2017-06-26 15:15:00,43.23,43.29,43.21,43.28,19961.0,30.9345,30.9774,30.9202,30.9703,19961.0
2017-06-26 15:20:00,43.29,43.29,43.15,43.19,33953.0,30.9774,30.9774,30.8772,30.9058,33953.0
2017-06-26 15:25:00,43.2,43.2,43.15,43.15,22474.0,30.913,30.913,30.8772,30.8772,22474.0
2017-06-26 15:30:00,43.15,43.18,43.13,43.16,39327.0,30.8772,30.8987,30.8629,30.8844,39327.0
2017-06-26 15:35:00,43.16,43.28,43.15,43.15,74779.0,30.8844,30.9703,30.8772,30.8772,74779.0
2017-06-26 15:40:00,43.14,43.22,43.14,43.19,48949.0,30.8701,30.9273,30.8701,30.9058,48949.0
2017-06-26 15:45:00,43.18,43.2,43.14,43.16,65061.0,30.8987,30.913,30.8701,30.8844,65061.0
2017-06-26 15:50:00,43.15,43.16,43.1,43.14,72019.0,30.8772,30.8844,30.8414,30.8701,72019.0
2017-06-26 15:55:00,43.14,43.16,43.1,43.11,172094.0,30.8701,30.8844,30.8414,30.8486,172094.0
2017-06-27 09:30:00,43.27,43.58,43.27,43.55,86354.0,30.9631,31.1849,30.9631,31.1635,86354.0
2017-06-27 09:35:00,43.52,43.59,43.37,43.44,42087.0,31.142,31.1921,31.0347,31.0847,42087.0
2017-06-27 09:40:00,43.41,43.44,43.19,43.25,17103.0,31.0633,31.0847,30.9058,30.9488,17103.0
2017-06-27 09:45:00,43.27,43.46,43.23,43.45,21625.0,30.9631,31.0991,30.9345,31.0919,21625.0
2017-06-27 09:50:00,43.43,43.47,43.34,43.47,18948.0,31.0776,31.1062,31.0132,31.1062,18948.0
2017-06-27 09:55:00,43.43,43.5,43.35,43.38,12320.0,31.0776,31.1277,31.0203,31.0418,12320.0
2017-06-27 10:00:00,43.36,43.47,43.33,43.34,15752.0,31.0275,31.1062,31.006,31.0132,15752.0
2017-06-27 10:05:00,43.33,43.49,43.33,43.42,16804.0,31.006,31.1205,31.006,31.0704,16804.0
2017-06-27 10:10:00,43.42,43.59,43.42,43.55,46784.0,31.0704,31.1921,31.0704,31.1635,46784.0
2017-06-27 10:15:00,43.54,43.57,43.48,43.57,25304.0,31.1563,31.1778,31.1134,31.1778,25304.0
2017-06-27 10:20:00,43.57,43.75,43.55,43.72,78557.0,31.1778,31.3066,31.1635,31.2851,78557.0
2017-06-27 10:25:00,43.74,43.81,43.69,43.8,58237.0,31.2994,31.3495,31.2636,31.3424,58237.0
2017-06-27 10:30:00,43.8,43.87,43.75,43.87,20849.0,31.3424,31.3924,31.3066,31.3924,20849.0
2017-06-27 10:35:00,43.85,43.85,43.72,43.78,17740.0,31.3781,31.3781,31.2851,31.328,17740.0
2017-06-27 10:40:00,43.78,43.88,43.72,43.84,15924.0,31.328,31.3996,31.2851,31.371,15924.0
2017-06-27 10:45:00,43.84,43.91,43.75,43.88,39524.0,31.371,31.4211,31.3066,31.3996,39524.0
2017-06-27 10:50:00,43.88,43.89,43.7,43.73,18848.0,31.3996,31.4068,31.2708,31.2923,18848.0
2017-06-27 10:55:00,43.73,43.89,43.73,43.85,29019.0,31.2923,31.4068,31.2923,31.3781,29019.0
2017-06-27 11:00:00,43.83,43.93,43.81,43.91,22949.0,31.3638,31.4354,31.3495,31.4211,22949.0
2017-06-27 11:05:00,43.92,43.94,43.81,43.88,35953.0,31.4282,31.4425,31.3495,31.3996,35953.0
2017-06-27 11:10:00,43.88,43.91,43.79,43.85,72644.0,31.3996,31.4211,31.3352,31.3781,72644.0
2017-06-27 11:15:00,43.85,43.95,43.85,43.93,28263.0,31.3781,31.4497,31.3781,31.4354,28263.0
2017-06-27 11:20:00,43.91,43.97,43.85,43.9,27650.0,31.4211,31.464,31.3781,31.4139,27650.0
2017-06-27 11:25:00,43.91,44.0,43.9,43.98,18204.0,31.4211,31.4855,31.4139,31.4712,18204.0
2017-06-27 11:30:00,43.97,44.09,43.95,44.03,20358.0,31.464,31.5499,31.4497,31.5069,20358.0
2017-06-27 11:35:00,44.03,44.04,43.95,44.0,10794.0,31.5069,31.5141,31.4497,31.4855,10794.0
2017-06-27 11:40:00,44.02,44.09,43.97,44.07,14023.0,31.4998,31.5499,31.464,31.5356,14023.0
2017-06-27 11:45:00,44.06,44.09,44.01,44.06,10530.0,31.5284,31.5499,31.4926,31.5284,10530.0
2017-06-27 11:50:00,44.07,44.09,44.0,44.03,10220.0,31.5356,31.5499,31.4855,31.5069,10220.0
2017-06-27 11:55:00,44.04,44.2,44.04,44.2,14343.0,31.5141,31.6286,31.5141,31.6286,14343.0
2017-06-27 12:00:00,44.18,44.26,44.14,44.23,30533.0,31.6143,31.6715,31.5856,31.6501,30533.0
2017-06-27 12:05:00,44.25,44.31,44.2,44.23,165403.0,31.6644,31.7073,31.6286,31.6501,165403.0
2017-06-27 12:10:00,44.23,44.26,44.12,44.12,54261.0,31.6501,31.6715,31.5713,31.5713,54261.0
2017-06-27 12:15:00,44.1,44.12,44.0,44.05,26999.0,31.557,31.5713,31.4855,31.5212,26999.0
2017-06-27 12:20:00,44.04,44.07,44.0,44.06,18774.0,31.5141,31.5356,31.4855,31.5284,18774.0
2017-06-27 12:25:00,44.05,44.08,44.03,44.05,21413.0,31.5212,31.5427,31.5069,31.5212,21413.0
2017-06-27 12:30:00,44.05,44.14,44.03,44.06,20858.0,31.5212,31.5856,31.5069,31.5284,20858.0
2017-06-27 12:35:00,44.06,44.11,44.02,44.08,19873.0,31.5284,31.5642,31.4998,31.5427,19873.0
2017-06-27 12:40:00,44.08,44.11,44.05,44.07,11126.0,31.5427,31.5642,31.5212,31.5356,11126.0
2017-06-27 12:45:00,44.07,44.17,44.06,44.14,16342.0,31.5356,31.6071,31.5284,31.5856,16342.0
2017-06-27 12:50:00,44.14,44.18,44.11,44.18,16707.0,31.5856,31.6143,31.5642,31.6143,16707.0
2017-06-27 12:55:00,44.18,44.19,44.14,44.14,4764.0,31.6143,31.6214,31.5856,31.5856,4764.0
2017-06-27 13:00:00,44.14,44.17,44.11,44.13,9064.0,31.5856,31.6071,31.5642,31.5785,9064.0
2017-06-27 13:05:00,44.11,44.15,44.06,44.1,9944.0,31.5642,31.5928,31.5284,31.557,9944.0
2017-06-27 13:10:00,44.11,44.12,44.06,44.1,10466.0,31.5642,31.5713,31.5284,31.557,10466.0
2017-06-27 13:15:00,44.1,44.11,44.05,44.07,15175.0,31.557,31.5642,31.5212,31.5356,15175.0
2017-06-27 13:20:00,44.05,44.11,44.05,44.06,11734.0,31.5212,31.5642,31.5212,31.5284,11734.0
2017-06-27 13:25:00,44.07,44.1,44.06,44.09,7805.0,31.5356,31.557,31.5284,31.5499,7805.0
2017-06-27 13:30:00,44.07,44.11,44.01,44.1,44575.0,31.5356,31.5642,31.4926,31.557,44575.0
2017-06-27 13:35:00,44.09,44.09,43.9,43.97,12606.0,31.5499,31.5499,31.4139,31.464,12606.0
2017-06-27 13:40:00,43.95,44.04,43.86,44.0,63352.0,31.4497,31.5141,31.3853,31.4855,63352.0
2017-06-27 13:45:00,44.0,44.02,43.91,44.02,17090.0,31.4855,31.4998,31.4211,31.4998,17090.0
2017-06-27 13:50:00,44.0,44.09,44.0,44.07,18476.0,31.4855,31.5499,31.4855,31.5356,18476.0
2017-06-27 13:55:00,44.05,44.16,44.04,44.09,20700.0,31.5212,31.6,31.5141,31.5499,20700.0
2017-06-27 14:00:00,44.08,44.1,43.94,43.94,23976.0,31.5427,31.557,31.4425,31.4425,23976.0
2017-06-27 14:05:00,43.95,44.02,43.89,43.89,41169.0,31.4497,31.4998,31.4068,31.4068,41169.0
2017-06-27 14:10:00,43.89,43.95,43.87,43.92,35082.0,31.4068,31.4497,31.3924,31.4282,35082.0
2017-06-27 14:15:00,43.92,43.95,43.83,43.89,29284.0,31.4282,31.4497,31.3638,31.4068,29284.0
2017-06-27 14:20:00,43.89,43.94,43.78,43.83,16830.0,31.4068,31.4425,31.328,31.3638,16830.0
2017-06-27 14:25:00,43.83,43.93,43.83,43.9,23672.0,31.3638,31.4354,31.3638,31.4139,23672.0
2017-06-27 14:30:00,43.9,43.95,43.88,43.9,13209.0,31.4139,31.4497,31.3996,31.4139,13209.0
2017-06-27 14:35:00,43.9,43.91,43.83,43.84,17486.0,31.4139,31.4211,31.3638,31.371,17486.0
2017-06-27 14:40:00,43.85,43.91,43.83,43.89,21762.0,31.3781,31.4211,31.3638,31.4068,21762.0
2017-06-27 14:45:00,43.86,43.89,43.85,43.87,14515.0,31.3853,31.4068,31.3781,31.3924,14515.0
2017-06-27 14:50:00,43.87,43.92,43.84,43.92,23107.0,31.3924,31.4282,31.371,31.4282,23107.0
2017-06-27 14:55:00,43.91,43.95,43.89,43.93,18498.0,31.4211,31.4497,31.4068,31.4354,18498.0
2017-06-27 15:00:00,43.92,43.97,43.88,43.95,18931.0,31.4282,31.464,31.3996,31.4497,18931.0
2017-06-27 15:05:00,43.95,43.95,43.86,43.86,16493.0,31.4497,31.4497,31.3853,31.3853,16493.0
2017-06-27 15:10:00,43.85,43.9,43.84,43.9,20346.0,31.3781,31.4139,31.371,31.4139,20346.0
2017-06-27 15:15:00,43.9,43.92,43.84,43.85,21517.0,31.4139,31.4282,31.371,31.3781,21517.0
2017-06-27 15:20:00,43.85,43.85,43.7,43.7,19284.0,31.3781,31.3781,31.2708,31.2708,19284.0
2017-06-27 15:25:00,43.7,43.75,43.69,43.71,44297.0,31.2708,31.3066,31.2636,31.2779,44297.0
2017-06-27 15:30:00,43.72,43.72,43.67,43.71,65288.0,31.2851,31.2851,31.2493,31.2779,65288.0
2017-06-27 15:35:00,43.7,43.7,43.6,43.61,54314.0,31.2708,31.2708,31.1992,31.2064,54314.0
2017-06-27 15:40:00,43.61,43.61,43.5,43.51,54285.0,31.2064,31.2064,31.1277,31.1348,54285.0
2017-06-27 15:45:00,43.5,43.53,43.45,43.51,72764.0,31.1277,31.1491,31.0919,31.1348,72764.0
2017-06-27 15:50:00,43.51,43.52,43.43,43.44,72966.0,31.1348,31.142,31.0776,31.0847,72966.0
2017-06-27 15:55:00,43.44,43.56,43.43,43.54,225603.0,31.0847,31.1706,31.0776,31.1563,225603.0
2017-06-28 09:30:00,43.58,43.82,43.58,43.59,20984.0,31.1849,31.3567,31.1849,31.1921,20984.0
2017-06-28 09:35:00,43.58,43.77,43.56,43.65,8463.0,31.1849,31.3209,31.1706,31.235,8463.0
2017-06-28 09:40:00,43.63,43.67,43.54,43.57,19401.0,31.2207,31.2493,31.1563,31.1778,19401.0
2017-06-28 09:45:00,43.59,43.6,43.33,43.39,13064.0,31.1921,31.1992,31.006,31.049,13064.0
2017-06-28 09:50:00,43.42,43.55,43.4,43.47,41561.0,31.0704,31.1635,31.0561,31.1062,41561.0
2017-06-28 09:55:00,43.46,43.55,43.46,43.5,62228.0,31.0991,31.1635,31.0991,31.1277,62228.0
2017-06-28 10:00:00,43.51,43.55,43.5,43.54,62733.0,31.1348,31.1635,31.1277,31.1563,62733.0
2017-06-28 10:05:00,43.52,43.77,43.52,43.71,17624.0,31.142,31.3209,31.142,31.2779,17624.0
2017-06-28 10:10:00,43.72,43.95,43.72,43.94,96887.0,31.2851,31.4497,31.2851,31.4425,96887.0
2017-06-28 10:15:00,43.95,44.04,43.9,43.94,52951.0,31.4497,31.5141,31.4139,31.4425,52951.0
2017-06-28 10:20:00,43.94,44.09,43.92,44.07,20339.0,31.4425,31.5499,31.4282,31.5356,20339.0
2017-06-28 10:25:00,44.06,44.21,44.0,44.05,17242.0,31.5284,31.6357,31.4855,31.5212,17242.0
2017-06-28 10:30:00,44.1,44.42,43.92,44.26,49473.0,31.557,31.786,31.4282,31.6715,49473.0
2017-06-28 10:35:00,44.26,44.47,44.25,44.4,28204.0,31.6715,31.8218,31.6644,31.7717,28204.0
2017-06-28 10:40:00,44.38,44.47,44.31,44.47,24004.0,31.7574,31.8218,31.7073,31.8218,24004.0
2017-06-28 10:45:00,44.48,44.58,44.38,44.38,28867.0,31.8289,31.9005,31.7574,31.7574,28867.0
2017-06-28 10:50:00,44.39,44.66,44.39,44.46,50559.0,31.7645,31.9577,31.7645,31.8146,50559.0
2017-06-28 10:55:00,44.44,44.44,44.28,44.32,17688.0,31.8003,31.8003,31.6858,31.7145,17688.0
2017-06-28 11:00:00,44.33,44.46,44.32,44.36,18850.0,31.7216,31.8146,31.7145,31.7431,18850.0
2017-06-28 11:05:00,44.36,44.39,44.27,44.29,15133.0,31.7431,31.7645,31.6787,31.693,15133.0
2017-06-28 11:10:00,44.28,44.34,44.23,44.28,18131.0,31.6858,31.7288,31.6501,31.6858,18131.0
2017-06-28 11:15:00,44.27,44.29,44.17,44.19,8790.0,31.6787,31.693,31.6071,31.6214,8790.0
2017-06-28 11:20:00,44.16,44.2,44.04,44.2,18920.0,31.6,31.6286,31.5141,31.6286,18920.0
2017-06-28 11:25:00,44.2,44.29,44.18,44.19,15204.0,31.6286,31.693,31.6143,31.6214,15204.0
2017-06-28 11:30:00,44.19,44.21,44.14,44.14,7422.0,31.6214,31.6357,31.5856,31.5856,7422.0
2017-06-28 11:35:00,44.16,44.25,44.15,44.21,11755.0,31.6,31.6644,31.5928,31.6357,11755.0
2017-06-28 11:40:00,44.21,44.21,44.05,44.15,12845.0,31.6357,31.6357,31.5212,31.5928,12845.0
2017-06-28 11:45:00,44.15,44.22,44.08,44.11,12843.0,31.5928,31.6429,31.5427,31.5642,12843.0
2017-06-28 11:50:00,44.11,44.16,44.04,44.09,9758.0,31.5642,31.6,31.5141,31.5499,9758.0
2017-06-28 11:55:00,44.1,44.11,44.04,44.05,6113.0,31.557,31.5642,31.5141,31.5212,6113.0
2017-06-28 12:00:00,44.03,44.08,44.0,44.04,12504.0,31.5069,31.5427,31.4855,31.5141,12504.0
2017-06-28 12:05:00,44.03,44.08,44.0,44.07,9298.0,31.5069,31.5427,31.4855,31.5356,9298.0
2017-06-28 12:10:00,44.07,44.07,44.01,44.04,4308.0,31.5356,31.5356,31.4926,31.5141,4308.0
2017-06-28 12:15:00,44.04,44.06,43.98,44.01,10417.0,31.5141,31.5284,31.4712,31.4926,10417.0
2017-06-28 12:20:00,44.02,44.08,44.0,44.07,8927.0,31.4998,31.5427,31.4855,31.5356,8927.0
2017-06-28 12:25:00,44.05,44.07,44.02,44.07,5423.0,31.5212,31.5356,31.4998,31.5356,5423.0
2017-06-28 12:30:00,44.08,44.12,44.05,44.11,9027.0,31.5427,31.5713,31.5212,31.5642,9027.0
2017-06-28 12:35:00,44.1,44.12,44.1,44.12,5846.0,31.557,31.5713,31.557,31.5713,5846.0
2017-06-28 12:40:00,44.1,44.16,44.08,44.1,8695.0,31.557,31.6,31.5427,31.557,8695.0
2017-06-28 12:45:00,44.1,44.15,44.1,44.12,8769.0,31.557,31.5928,31.557,31.5713,8769.0
2017-06-28 12:50:00,44.13,44.16,44.1,44.12,18894.0,31.5785,31.6,31.557,31.5713,18894.0
2017-06-28 12:55:00,44.13,44.15,44.09,44.13,7504.0,31.5785,31.5928,31.5499,31.5785,7504.0
2017-06-28 13:00:00,44.15,44.15,44.1,44.15,8221.0,31.5928,31.5928,31.557,31.5928,8221.0
2017-06-28 13:05:00,44.13,44.13,44.07,44.08,3548.0,31.5785,31.5785,31.5356,31.5427,3548.0
2017-06-28 13:10:00,44.08,44.13,44.07,44.1,4669.0,31.5427,31.5785,31.5356,31.557,4669.0
2017-06-28 13:15:00,44.1,44.16,44.08,44.15,6698.0,31.557,31.6,31.5427,31.5928,6698.0
2017-06-28 13:20:00,44.14,44.15,44.11,44.14,4522.0,31.5856,31.5928,31.5642,31.5856,4522.0
2017-06-28 13:25:00,44.14,44.2,44.1,44.18,7501.0,31.5856,31.6286,31.557,31.6143,7501.0
2017-06-28 13:30:00,44.19,44.28,44.19,44.26,17223.0,31.6214,31.6858,31.6214,31.6715,17223.0
2017-06-28 13:35:00,44.24,44.27,44.2,44.2,3746.0,31.6572,31.6787,31.6286,31.6286,3746.0
2017-06-28 13:40:00,44.19,44.21,44.17,44.21,6760.0,31.6214,31.6357,31.6071,31.6357,6760.0
2017-06-28 13:45:00,44.19,44.2,44.17,44.19,4023.0,31.6214,31.6286,31.6071,31.6214,4023.0
2017-06-28 13:50:00,44.21,44.3,44.17,44.29,21755.0,31.6357,31.7001,31.6071,31.693,21755.0
2017-06-28 13:55:00,44.27,44.32,44.19,44.2,22245.0,31.6787,31.7145,31.6214,31.6286,22245.0
2017-06-28 14:00:00,44.17,44.2,44.13,44.17,5597.0,31.6071,31.6286,31.5785,31.6071,5597.0
2017-06-28 14:05:00,44.15,44.21,44.15,44.21,6023.0,31.5928,31.6357,31.5928,31.6357,6023.0
2017-06-28 14:10:00,44.2,44.21,44.15,44.19,17148.0,31.6286,31.6357,31.5928,31.6214,17148.0
2017-06-28 14:15:00,44.2,44.26,44.11,44.16,11469.0,31.6286,31.6715,31.5642,31.6,11469.0
2017-06-28 14:20:00,44.15,44.22,44.14,44.22,16360.0,31.5928,31.6429,31.5856,31.6429,16360.0
2017-06-28 14:25:00,44.21,44.25,44.18,44.25,11328.0,31.6357,31.6644,31.6143,31.6644,11328.0
2017-06-28 14:30:00,44.25,44.26,44.19,44.26,13145.0,31.6644,31.6715,31.6214,31.6715,13145.0
2017-06-28 14:35:00,44.25,44.27,44.23,44.27,14296.0,31.6644,31.6787,31.6501,31.6787,14296.0
2017-06-28 14:40:00,44.27,44.43,44.26,44.43,29960.0,31.6787,31.7932,31.6715,31.7932,29960.0
2017-06-28 14:45:00,44.41,44.45,44.4,44.45,11322.0,31.7789,31.8075,31.7717,31.8075,11322.0
2017-06-28 14:50:00,44.46,44.47,44.42,44.44,6190.0,31.8146,31.8218,31.786,31.8003,6190.0
2017-06-28 14:55:00,44.46,44.48,44.39,44.44,27814.0,31.8146,31.8289,31.7645,31.8003,27814.0
2017-06-28 15:00:00,44.44,44.44,44.36,44.37,48092.0,31.8003,31.8003,31.7431,31.7502,48092.0
2017-06-28 15:05:00,44.36,44.41,44.35,44.4,40927.0,31.7431,31.7789,31.7359,31.7717,40927.0
2017-06-28 15:10:00,44.4,44.41,44.38,44.4,27737.0,31.7717,31.7789,31.7574,31.7717,27737.0
2017-06-28 15:15:00,44.4,44.45,44.37,44.39,25119.0,31.7717,31.8075,31.7502,31.7645,25119.0
2017-06-28 15:20:00,44.37,44.41,44.35,44.39,18132.0,31.7502,31.7789,31.7359,31.7645,18132.0
2017-06-28 15:25:00,44.39,44.4,44.36,44.37,23125.0,31.7645,31.7717,31.7431,31.7502,23125.0
2017-06-28 15:30:00,44.37,44.38,44.25,44.26,24306.0,31.7502,31.7574,31.6644,31.6715,24306.0
2017-06-28 15:35:00,44.25,44.26,44.18,44.19,32163.0,31.6644,31.6715,31.6143,31.6214,32163.0
2017-06-28 15:40:00,44.19,44.2,44.01,44.01,37617.0,31.6214,31.6286,31.4926,31.4926,37617.0
2017-06-28 15:45:00,44.0,44.09,43.99,44.08,63074.0,31.4855,31.5499,31.4783,31.5427,63074.0
2017-06-28 15:50:00,44.08,44.18,44.07,44.17,54149.0,31.5427,31.6143,31.5356,31.6071,54149.0
2017-06-28 15:55:00,44.18,44.26,44.16,44.19,162257.0,31.6143,31.6715,31.6,31.6214,162257.0
2017-06-29 09:30:00,44.28,44.55,44.21,44.39,20062.0,31.6858,31.879,31.6357,31.7645,20062.0
2017-06-29 09:35:00,44.38,44.5,44.38,44.44,4340.0,31.7574,31.8433,31.7574,31.8003,4340.0
2017-06-29 09:40:00,44.44,44.52,44.38,44.47,10544.0,31.8003,31.8576,31.7574,31.8218,10544.0
2017-06-29 09:45:00,44.43,44.5,44.32,44.44,19722.0,31.7932,31.8433,31.7145,31.8003,19722.0
2017-06-29 09:50:00,44.4,44.53,44.4,44.47,6949.0,31.7717,31.8647,31.7717,31.8218,6949.0
2017-06-29 09:55:00,44.45,44.79,44.42,44.76,15359.0,31.8075,32.0508,31.786,32.0293,15359.0
2017-06-29 10:00:00,44.7,44.86,44.62,44.73,19320.0,31.9864,32.1009,31.9291,32.0078,19320.0
2017-06-29 10:05:00,44.74,44.84,44.67,44.75,25584.0,32.015,32.0866,31.9649,32.0222,25584.0
2017-06-29 10:10:00,44.76,44.76,44.58,44.63,15165.0,32.0293,32.0293,31.9005,31.9363,15165.0
2017-06-29 10:15:00,44.64,44.87,44.64,44.76,13042.0,31.9434,32.108,31.9434,32.0293,13042.0
2017-06-29 10:20:00,44.75,44.75,44.52,44.69,12125.0,32.0222,32.0222,31.8576,31.9792,12125.0
2017-06-29 10:25:00,44.66,44.73,44.62,44.72,7549.0,31.9577,32.0078,31.9291,32.0007,7549.0
2017-06-29 10:30:00,44.73,44.74,44.66,44.67,11512.0,32.0078,32.015,31.9577,31.9649,11512.0
2017-06-29 10:35:00,44.67,44.67,44.56,44.59,26378.0,31.9649,31.9649,31.8862,31.9077,26378.0
2017-06-29 10:40:00,44.57,44.69,44.56,44.69,37040.0,31.8933,31.9792,31.8862,31.9792,37040.0
2017-06-29 10:45:00,44.69,44.7,44.61,44.7,12997.0,31.9792,31.9864,31.922,31.9864,12997.0
2017-06-29 10:50:00,44.68,44.68,44.56,44.56,20476.0,31.9721,31.9721,31.8862,31.8862,20476.0
2017-06-29 10:55:00,44.57,44.66,44.57,44.59,18067.0,31.8933,31.9577,31.8933,31.9077,18067.0
2017-06-29 11:00:00,44.61,44.64,44.54,44.59,35422.0,31.922,31.9434,31.8719,31.9077,35422.0
2017-06-29 11:05:00,44.59,44.65,44.5,44.55,15451.0,31.9077,31.9506,31.8433,31.879,15451.0
2017-06-29 11:10:00,44.55,44.59,44.51,44.57,20859.0,31.879,31.9077,31.8504,31.8933,20859.0
2017-06-29 11:15:00,44.56,44.62,44.4,44.46,20147.0,31.8862,31.9291,31.7717,31.8146,20147.0
2017-06-29 11:20:00,44.45,44.45,44.35,44.42,14750.0,31.8075,31.8075,31.7359,31.786,14750.0
2017-06-29 11:25:00,44.41,44.45,44.34,44.4,58610.0,31.7789,31.8075,31.7288,31.7717,58610.0
2017-06-29 11:30:00,44.4,44.44,44.13,44.16,30085.0,31.7717,31.8003,31.5785,31.6,30085.0
2017-06-29 11:35:00,44.15,44.2,44.14,44.18,12774.0,31.5928,31.6286,31.5856,31.6143,12774.0
2017-06-29 11:40:00,44.19,44.19,44.03,44.08,15011.0,31.6214,31.6214,31.5069,31.5427,15011.0
2017-06-29 11:45:00,44.09,44.16,44.08,44.13,13550.0,31.5499,31.6,31.5427,31.5785,13550.0
2017-06-29 11:50:00,44.13,44.18,44.07,44.12,17972.0,31.5785,31.6143,31.5356,31.5713,17972.0
2017-06-29 11:55:00,44.08,44.13,44.06,44.12,8107.0,31.5427,31.5785,31.5284,31.5713,8107.0
2017-06-29 12:00:00,44.09,44.33,44.04,44.32,23345.0,31.5499,31.7216,31.5141,31.7145,23345.0
2017-06-29 12:05:00,44.32,44.4,44.29,44.38,7879.0,31.7145,31.7717,31.693,31.7574,7879.0
2017-06-29 12:10:00,44.38,44.39,44.29,44.32,8417.0,31.7574,31.7645,31.693,31.7145,8417.0
2017-06-29 12:15:00,44.34,44.34,44.19,44.19,7227.0,31.7288,31.7288,31.6214,31.6214,7227.0
2017-06-29 12:20:00,44.22,44.24,44.19,44.22,12078.0,31.6429,31.6572,31.6214,31.6429,12078.0
2017-06-29 12:25:00,44.21,44.24,44.03,44.06,10446.0,31.6357,31.6572,31.5069,31.5284,10446.0
2017-06-29 12:30:00,44.02,44.09,44.01,44.03,7140.0,31.4998,31.5499,31.4926,31.5069,7140.0
2017-06-29 12:35:00,44.02,44.16,44.02,44.12,12351.0,31.4998,31.6,31.4998,31.5713,12351.0
2017-06-29 12:40:00,44.11,44.13,44.0,44.01,12024.0,31.5642,31.5785,31.4855,31.4926,12024.0
2017-06-29 12:45:00,44.02,44.13,44.01,44.06,9610.0,31.4998,31.5785,31.4926,31.5284,9610.0
2017-06-29 12:50:00,44.05,44.14,44.03,44.14,4586.0,31.5212,31.5856,31.5069,31.5856,4586.0
2017-06-29 12:55:00,44.15,44.19,44.06,44.16,10737.0,31.5928,31.6214,31.5284,31.6,10737.0
2017-06-29 13:00:00,44.12,44.26,44.12,44.25,6952.0,31.5713,31.6715,31.5713,31.6644,6952.0
2017-06-29 13:05:00,44.27,44.28,44.14,44.21,10216.0,31.6787,31.6858,31.5856,31.6357,10216.0
2017-06-29 13:10:00,44.18,44.19,44.01,44.01,11356.0,31.6143,31.6214,31.4926,31.4926,11356.0
2017-06-29 13:15:00,44.04,44.06,43.97,43.99,38647.0,31.5141,31.5284,31.464,31.4783,38647.0
2017-06-29 13:20:00,43.98,44.06,43.97,44.03,5042.0,31.4712,31.5284,31.464,31.5069,5042.0
2017-06-29 13:25:00,44.02,44.02,43.88,43.92,15928.0,31.4998,31.4998,31.3996,31.4282,15928.0
2017-06-29 13:30:00,43.91,44.0,43.88,43.99,10960.0,31.4211,31.4855,31.3996,31.4783,10960.0
2017-06-29 13:35:00,43.96,43.98,43.91,43.94,6462.0,31.4568,31.4712,31.4211,31.4425,6462.0
2017-06-29 13:40:00,43.96,44.05,43.92,43.92,11876.0,31.4568,31.5212,31.4282,31.4282,11876.0
2017-06-29 13:45:00,43.91,43.99,43.91,43.93,16911.0,31.4211,31.4783,31.4211,31.4354,16911.0
2017-06-29 13:50:00,43.94,43.99,43.9,43.95,10015.0,31.4425,31.4783,31.4139,31.4497,10015.0
2017-06-29 13:55:00,43.94,43.98,43.92,43.98,10183.0,31.4425,31.4712,31.4282,31.4712,10183.0
2017-06-29 14:00:00,44.0,44.01,43.91,43.94,13645.0,31.4855,31.4926,31.4211,31.4425,13645.0
2017-06-29 14:05:00,43.95,44.05,43.94,44.01,9483.0,31.4497,31.5212,31.4425,31.4926,9483.0
2017-06-29 14:10:00,43.99,44.06,43.99,44.03,11002.0,31.4783,31.5284,31.4783,31.5069,11002.0
2017-06-29 14:15:00,44.04,44.16,44.04,44.16,9808.0,31.5141,31.6,31.5141,31.6,9808.0
2017-06-29 14:20:00,44.17,44.2,44.09,44.13,11549.0,31.6071,31.6286,31.5499,31.5785,11549.0
2017-06-29 14:25:00,44.14,44.21,44.14,44.14,8468.0,31.5856,31.6357,31.5856,31.5856,8468.0
2017-06-29 14:30:00,44.13,44.13,44.05,44.05,10545.0,31.5785,31.5785,31.5212,31.5212,10545.0
2017-06-29 14:35:00,44.06,44.09,44.02,44.07,11532.0,31.5284,31.5499,31.4998,31.5356,11532.0
2017-06-29 14:40:00,44.07,44.07,43.98,44.03,14070.0,31.5356,31.5356,31.4712,31.5069,14070.0
2017-06-29 14:45:00,44.04,44.06,43.96,44.0,20271.0,31.5141,31.5284,31.4568,31.4855,20271.0
2017-06-29 14:50:00,43.99,44.0,43.89,43.92,12460.0,31.4783,31.4855,31.4068,31.4282,12460.0
2017-06-29 14:55:00,43.93,44.0,43.9,43.97,12321.0,31.4354,31.4855,31.4139,31.464,12321.0
2017-06-29 15:00:00,43.98,44.03,43.97,43.99,17450.0,31.4712,31.5069,31.464,31.4783,17450.0
2017-06-29 15:05:00,44.0,44.0,43.91,43.91,15797.0,31.4855,31.4855,31.4211,31.4211,15797.0
2017-06-29 15:10:00,43.91,43.92,43.84,43.88,15235.0,31.4211,31.4282,31.371,31.3996,15235.0
2017-06-29 15:15:00,43.88,43.97,43.87,43.96,20470.0,31.3996,31.464,31.3924,31.4568,20470.0
2017-06-29 15:20:00,43.97,44.02,43.96,43.97,36366.0,31.464,31.4998,31.4568,31.464,36366.0
2017-06-29 15:25:00,43.96,43.97,43.9,43.94,21808.0,31.4568,31.464,31.4139,31.4425,21808.0
2017-06-29 15:30:00,43.94,44.03,43.94,44.0,18931.0,31.4425,31.5069,31.4425,31.4855,18931.0
2017-06-29 15:35:00,44.0,44.02,43.95,44.0,32384.0,31.4855,31.4998,31.4497,31.4855,32384.0
2017-06-29 15:40:00,44.0,44.0,43.82,43.82,22320.0,31.4855,31.4855,31.3567,31.3567,22320.0
2017-06-29 15:45:00,43.77,43.85,43.76,43.82,87057.0,31.3209,31.3781,31.3137,31.3567,87057.0
2017-06-29 15:50:00,43.83,43.85,43.75,43.85,60023.0,31.3638,31.3781,31.3066,31.3781,60023.0
2017-06-29 15:55:00,43.84,43.9,43.81,43.83,107080.0,31.371,31.4139,31.3495,31.3638,107080.0
2017-06-30 09:30:00,44.22,44.26,44.07,44.26,18231.0,31.6429,31.6715,31.5356,31.6715,18231.0
2017-06-30 09:35:00,44.18,44.31,44.17,44.24,11654.0,31.6143,31.7073,31.6071,31.6572,11654.0
2017-06-30 09:40:00,44.22,44.24,44.03,44.18,15228.0,31.6429,31.6572,31.5069,31.6143,15228.0
2017-06-30 09:45:00,44.21,44.35,44.18,44.33,13810.0,31.6357,31.7359,31.6143,31.7216,13810.0
2017-06-30 09:50:00,44.32,44.39,44.29,44.32,8502.0,31.7145,31.7645,31.693,31.7145,8502.0
2017-06-30 09:55:00,44.36,44.4,44.22,44.23,6262.0,31.7431,31.7717,31.6429,31.6501,6262.0
2017-06-30 10:00:00,44.26,44.32,44.21,44.31,14379.0,31.6715,31.7145,31.6357,31.7073,14379.0
2017-06-30 10:05:00,44.33,44.35,44.29,44.33,12927.0,31.7216,31.7359,31.693,31.7216,12927.0
2017-06-30 10:10:00,44.33,44.33,44.24,44.28,10567.0,31.7216,31.7216,31.6572,31.6858,10567.0
2017-06-30 10:15:00,44.26,44.26,44.14,44.24,26316.0,31.6715,31.6715,31.5856,31.6572,26316.0
2017-06-30 10:20:00,44.23,44.4,44.21,44.4,10005.0,31.6501,31.7717,31.6357,31.7717,10005.0
2017-06-30 10:25:00,44.38,44.45,44.35,44.43,10333.0,31.7574,31.8075,31.7359,31.7932,10333.0
2017-06-30 10:30:00,44.44,44.45,44.35,44.41,13942.0,31.8003,31.8075,31.7359,31.7789,13942.0
2017-06-30 10:35:00,44.42,44.5,44.39,44.42,10375.0,31.786,31.8433,31.7645,31.786,10375.0
2017-06-30 10:40:00,44.41,44.55,44.37,44.55,18955.0,31.7789,31.879,31.7502,31.879,18955.0
2017-06-30 10:45:00,44.57,44.67,44.52,44.57,35271.0,31.8933,31.9649,31.8576,31.8933,35271.0
2017-06-30 10:50:00,44.56,44.61,44.5,44.53,45036.0,31.8862,31.922,31.8433,31.8647,45036.0
2017-06-30 10:55:00,44.52,44.53,44.43,44.47,7480.0,31.8576,31.8647,31.7932,31.8218,7480.0
2017-06-30 11:00:00,44.47,44.61,44.46,44.61,13756.0,31.8218,31.922,31.8146,31.922,13756.0
2017-06-30 11:05:00,44.61,44.67,44.56,44.66,13541.0,31.922,31.9649,31.8862,31.9577,13541.0
2017-06-30 11:10:00,44.66,44.73,44.63,44.64,19549.0,31.9577,32.0078,31.9363,31.9434,19549.0
2017-06-30 11:15:00,44.64,44.7,44.59,44.69,12899.0,31.9434,31.9864,31.9077,31.9792,12899.0
2017-06-30 11:20:00,44.7,44.82,44.7,44.82,14061.0,31.9864,32.0722,31.9864,32.0722,14061.0
2017-06-30 11:25:00,44.81,44.87,44.79,44.83,14899.0,32.0651,32.108,32.0508,32.0794,14899.0
2017-06-30 11:30:00,44.87,44.97,44.87,44.93,21491.0,32.108,32.1796,32.108,32.151,21491.0
2017-06-30 11:35:00,44.95,45.08,44.91,45.02,27451.0,32.1653,32.2583,32.1366,32.2154,27451.0
2017-06-30 11:40:00,45.02,45.04,44.95,44.95,10364.0,32.2154,32.2297,32.1653,32.1653,10364.0
2017-06-30 11:45:00,44.93,44.96,44.91,44.92,8562.0,32.151,32.1724,32.1366,32.1438,8562.0
2017-06-30 11:50:00,44.91,44.95,44.87,44.94,9495.0,32.1366,32.1653,32.108,32.1581,9495.0
2017-06-30 11:55:00,44.95,45.0,44.95,45.0,12224.0,32.1653,32.201,32.1653,32.201,12224.0
2017-06-30 12:00:00,44.97,45.0,44.96,45.0,10148.0,32.1796,32.201,32.1724,32.201,10148.0
2017-06-30 12:05:00,44.99,45.0,44.85,44.87,10780.0,32.1939,32.201,32.0937,32.108,10780.0
2017-06-30 12:10:00,44.84,44.87,44.73,44.74,7988.0,32.0866,32.108,32.0078,32.015,7988.0
2017-06-30 12:15:00,44.72,44.73,44.68,44.72,9910.0,32.0007,32.0078,31.9721,32.0007,9910.0
2017-06-30 12:20:00,44.7,44.79,44.7,44.78,11637.0,31.9864,32.0508,31.9864,32.0436,11637.0
2017-06-30 12:25:00,44.78,44.78,44.71,44.75,12633.0,32.0436,32.0436,31.9935,32.0222,12633.0
2017-06-30 12:30:00,44.77,44.85,44.77,44.82,7786.0,32.0365,32.0937,32.0365,32.0722,7786.0
2017-06-30 12:35:00,44.8,44.84,44.79,44.81,8015.0,32.0579,32.0866,32.0508,32.0651,8015.0
2017-06-30 12:40:00,44.8,44.88,44.8,44.81,9465.0,32.0579,32.1152,32.0579,32.0651,9465.0
2017-06-30 12:45:00,44.8,44.87,44.8,44.82,9139.0,32.0579,32.108,32.0579,32.0722,9139.0
2017-06-30 12:50:00,44.84,44.92,44.81,44.9,11753.0,32.0866,32.1438,32.0651,32.1295,11753.0
2017-06-30 12:55:00,44.91,44.96,44.89,44.9,11380.0,32.1366,32.1724,32.1223,32.1295,11380.0
2017-06-30 13:00:00,44.92,45.0,44.92,44.98,7142.0,32.1438,32.201,32.1438,32.1867,7142.0
2017-06-30 13:05:00,44.99,45.03,44.95,45.01,8000.0,32.1939,32.2225,32.1653,32.2082,8000.0
2017-06-30 13:10:00,45.01,45.15,45.01,45.13,7539.0,32.2082,32.3084,32.2082,32.2941,7539.0
2017-06-30 13:15:00,45.12,45.23,45.1,45.18,20471.0,32.2869,32.3656,32.2726,32.3299,20471.0
2017-06-30 13:20:00,45.16,45.18,45.02,45.08,9140.0,32.3155,32.3299,32.2154,32.2583,9140.0
2017-06-30 13:25:00,45.09,45.15,45.04,45.07,13270.0,32.2654,32.3084,32.2297,32.2511,13270.0
2017-06-30 13:30:00,45.06,45.06,44.94,45.01,10156.0,32.244,32.244,32.1581,32.2082,10156.0
2017-06-30 13:35:00,45.03,45.12,45.02,45.1,11661.0,32.2225,32.2869,32.2154,32.2726,11661.0
2017-06-30 13:40:00,45.1,45.17,45.1,45.1,10227.0,32.2726,32.3227,32.2726,32.2726,10227.0
2017-06-30 13:45:00,45.13,45.13,44.94,45.0,10175.0,32.2941,32.2941,32.1581,32.201,10175.0
2017-06-30 13:50:00,45.0,45.0,44.92,44.97,9269.0,32.201,32.201,32.1438,32.1796,9269.0
2017-06-30 13:55:00,44.97,45.07,44.97,44.97,6813.0,32.1796,32.2511,32.1796,32.1796,6813.0
2017-06-30 14:00:00,44.99,45.05,44.98,45.02,9265.0,32.1939,32.2368,32.1867,32.2154,9265.0
2017-06-30 14:05:00,45.03,45.05,44.95,44.97,13702.0,32.2225,32.2368,32.1653,32.1796,13702.0
2017-06-30 14:10:00,44.99,45.03,44.93,44.96,7362.0,32.1939,32.2225,32.151,32.1724,7362.0
2017-06-30 14:15:00,44.96,44.96,44.89,44.9,7462.0,32.1724,32.1724,32.1223,32.1295,7462.0
2017-06-30 14:20:00,44.89,44.96,44.88,44.94,11297.0,32.1223,32.1724,32.1152,32.1581,11297.0
2017-06-30 14:25:00,44.93,44.94,44.85,44.89,10100.0,32.151,32.1581,32.0937,32.1223,10100.0
2017-06-30 14:30:00,44.91,44.95,44.83,44.85,10575.0,32.1366,32.1653,32.0794,32.0937,10575.0
2017-06-30 14:35:00,44.87,44.89,44.76,44.76,14700.0,32.108,32.1223,32.0293,32.0293,14700.0
2017-06-30 14:40:00,44.75,44.81,44.74,44.81,9818.0,32.0222,32.0651,32.015,32.0651,9818.0
2017-06-30 14:45:00,44.8,44.8,44.68,44.73,18019.0,32.0579,32.0579,31.9721,32.0078,18019.0
2017-06-30 14:50:00,44.73,44.82,44.7,44.82,10142.0,32.0078,32.0722,31.9864,32.0722,10142.0
2017-06-30 14:55:00,44.81,44.87,44.8,44.87,26503.0,32.0651,32.108,32.0579,32.108,26503.0
2017-06-30 15:00:00,44.9,44.91,44.8,44.8,14716.0,32.1295,32.1366,32.0579,32.0579,14716.0
2017-06-30 15:05:00,44.79,44.85,44.76,44.85,32202.0,32.0508,32.0937,32.0293,32.0937,32202.0
2017-06-30 15:10:00,44.85,44.97,44.83,44.97,22574.0,32.0937,32.1796,32.0794,32.1796,22574.0
2017-06-30 15:15:00,44.98,44.99,44.93,44.93,24191.0,32.1867,32.1939,32.151,32.151,24191.0
2017-06-30 15:20:00,44.92,45.0,44.89,45.0,28677.0,32.1438,32.201,32.1223,32.201,28677.0
2017-06-30 15:25:00,44.99,45.06,44.98,45.03,19806.0,32.1939,32.244,32.1867,32.2225,19806.0
2017-06-30 15:30:00,45.03,45.11,45.03,45.05,42413.0,32.2225,32.2798,32.2225,32.2368,42413.0
2017-06-30 15:35:00,45.03,45.07,44.99,45.04,40017.0,32.2225,32.2511,32.1939,32.2297,40017.0
2017-06-30 15:40:00,45.05,45.15,45.04,45.15,55160.0,32.2368,32.3084,32.2297,32.3084,55160.0
2017-06-30 15:45:00,45.15,45.29,45.13,45.29,85291.0,32.3084,32.4086,32.2941,32.4086,85291.0
2017-06-30 15:50:00,45.29,45.32,45.18,45.19,79693.0,32.4086,32.43,32.3299,32.337,79693.0
2017-06-30 15:55:00,45.18,45.28,45.18,45.19,131451.0,32.3299,32.4014,32.3299,32.337,131451.0
2017-07-03 09:30:00,45.44,45.56,45.21,45.26,23451.0,32.5159,32.6018,32.3513,32.3871,23451.0
2017-07-03 09:35:00,45.35,45.71,45.28,45.64,17638.0,32.4515,32.7091,32.4014,32.659,17638.0
2017-07-03 09:40:00,45.63,45.92,45.63,45.75,15577.0,32.6519,32.8594,32.6519,32.7377,15577.0
2017-07-03 09:45:00,45.76,45.76,45.3,45.3,12963.0,32.7449,32.7449,32.4157,32.4157,12963.0
2017-07-03 09:50:00,45.3,45.32,45.13,45.24,23963.0,32.4157,32.43,32.2941,32.3728,23963.0
2017-07-03 09:55:00,45.24,45.27,45.12,45.15,20601.0,32.3728,32.3943,32.2869,32.3084,20601.0
2017-07-03 10:00:00,45.13,45.29,45.13,45.15,9169.0,32.2941,32.4086,32.2941,32.3084,9169.0
2017-07-03 10:05:00,45.14,45.19,45.02,45.19,19224.0,32.3012,32.337,32.2154,32.337,19224.0
2017-07-03 10:10:00,45.19,45.29,45.12,45.24,46038.0,32.337,32.4086,32.2869,32.3728,46038.0
2017-07-03 10:15:00,45.26,45.29,45.16,45.21,15085.0,32.3871,32.4086,32.3155,32.3513,15085.0
2017-07-03 10:20:00,45.22,45.26,45.08,45.09,11513.0,32.3585,32.3871,32.2583,32.2654,11513.0
2017-07-03 10:25:00,45.1,45.15,44.98,45.0,11181.0,32.2726,32.3084,32.1867,32.201,11181.0
2017-07-03 10:30:00,45.02,45.09,44.95,45.03,20031.0,32.2154,32.2654,32.1653,32.2225,20031.0
2017-07-03 10:35:00,45.04,45.07,44.99,45.07,12599.0,32.2297,32.2511,32.1939,32.2511,12599.0
2017-07-03 10:40:00,45.07,45.15,45.05,45.13,16634.0,32.2511,32.3084,32.2368,32.2941,16634.0
2017-07-03 10:45:00,45.15,45.25,45.13,45.25,29287.0,32.3084,32.3799,32.2941,32.3799,29287.0
2017-07-03 10:50:00,45.24,45.26,45.17,45.17,20302.0,32.3728,32.3871,32.3227,32.3227,20302.0
2017-07-03 10:55:00,45.17,45.21,44.95,44.97,42685.0,32.3227,32.3513,32.1653,32.1796,42685.0
2017-07-03 11:00:00,44.98,45.02,44.91,44.98,30590.0,32.1867,32.2154,32.1366,32.1867,30590.0
2017-07-03 11:05:00,44.97,45.18,44.97,45.09,22303.0,32.1796,32.3299,32.1796,32.2654,22303.0
2017-07-03 11:10:00,45.09,45.13,45.03,45.04,14611.0,32.2654,32.2941,32.2225,32.2297,14611.0
2017-07-03 11:15:00,45.03,45.06,44.82,44.99,33439.0,32.2225,32.244,32.0722,32.1939,33439.0
2017-07-03 11:20:00,44.98,44.99,44.8,44.86,51127.0,32.1867,32.1939,32.0579,32.1009,51127.0
2017-07-03 11:25:00,44.87,44.94,44.82,44.94,30129.0,32.108,32.1581,32.0722,32.1581,30129.0
2017-07-03 11:30:00,44.95,45.17,44.93,45.15,19531.0,32.1653,32.3227,32.151,32.3084,19531.0
2017-07-03 11:35:00,45.13,45.19,44.99,45.15,17147.0,32.2941,32.337,32.1939,32.3084,17147.0
2017-07-03 11:40:00,45.15,45.25,45.15,45.24,9713.0,32.3084,32.3799,32.3084,32.3728,9713.0
2017-07-03 11:45:00,45.25,45.26,45.17,45.21,10818.0,32.3799,32.3871,32.3227,32.3513,10818.0
2017-07-03 11:50:00,45.2,45.22,45.17,45.22,13143.0,32.3442,32.3585,32.3227,32.3585,13143.0
2017-07-03 11:55:00,45.23,45.33,45.21,45.24,18512.0,32.3656,32.4372,32.3513,32.3728,18512.0
2017-07-03 12:00:00,45.25,45.26,45.16,45.17,11700.0,32.3799,32.3871,32.3155,32.3227,11700.0
2017-07-03 12:05:00,45.18,45.2,44.97,44.98,25014.0,32.3299,32.3442,32.1796,32.1867,25014.0
2017-07-03 12:10:00,44.97,45.05,44.96,45.03,14770.0,32.1796,32.2368,32.1724,32.2225,14770.0
2017-07-03 12:15:00,45.02,45.03,44.95,44.97,23520.0,32.2154,32.2225,32.1653,32.1796,23520.0
2017-07-03 12:20:00,44.98,45.1,44.98,45.03,19661.0,32.1867,32.2726,32.1867,32.2225,19661.0
2017-07-03 12:25:00,45.02,45.05,45.0,45.03,12231.0,32.2154,32.2368,32.201,32.2225,12231.0
2017-07-03 12:30:00,45.03,45.08,45.0,45.0,15959.0,32.2225,32.2583,32.201,32.201,15959.0
2017-07-03 12:35:00,44.98,45.07,44.97,45.07,14794.0,32.1867,32.2511,32.1796,32.2511,14794.0
2017-07-03 12:40:00,45.06,45.26,45.06,45.26,26631.0,32.244,32.3871,32.244,32.3871,26631.0
2017-07-03 12:45:00,45.26,45.31,45.13,45.16,21422.0,32.3871,32.4229,32.2941,32.3155,21422.0
2017-07-03 12:50:00,45.15,45.19,45.11,45.14,22018.0,32.3084,32.337,32.2798,32.3012,22018.0
2017-07-03 12:55:00,45.14,45.14,45.0,45.04,78062.0,32.3012,32.3012,32.201,32.2297,78062.0
2017-07-05 09:30:00,44.94,44.98,44.65,44.67,25112.0,32.1581,32.1867,31.9506,31.9649,25112.0
2017-07-05 09:35:00,44.73,44.83,44.44,44.58,24906.0,32.0078,32.0794,31.8003,31.9005,24906.0
2017-07-05 09:40:00,44.53,44.58,44.48,44.53,11340.0,31.8647,31.9005,31.8289,31.8647,11340.0
2017-07-05 09:45:00,44.53,44.53,44.3,44.46,28562.0,31.8647,31.8647,31.7001,31.8146,28562.0
2017-07-05 09:50:00,44.46,44.57,44.45,44.55,29548.0,31.8146,31.8933,31.8075,31.879,29548.0
2017-07-05 09:55:00,44.51,44.6,44.47,44.47,30832.0,31.8504,31.9148,31.8218,31.8218,30832.0
2017-07-05 10:00:00,44.47,44.55,44.11,44.13,24455.0,31.8218,31.879,31.5642,31.5785,24455.0
2017-07-05 10:05:00,44.14,44.15,44.02,44.05,26060.0,31.5856,31.5928,31.4998,31.5212,26060.0
2017-07-05 10:10:00,44.05,44.1,43.89,43.93,24842.0,31.5212,31.557,31.4068,31.4354,24842.0
2017-07-05 10:15:00,43.91,43.99,43.86,43.87,24744.0,31.4211,31.4783,31.3853,31.3924,24744.0
2017-07-05 10:20:00,43.86,43.91,43.78,43.87,44459.0,31.3853,31.4211,31.328,31.3924,44459.0
2017-07-05 10:25:00,43.87,43.94,43.84,43.9,24125.0,31.3924,31.4425,31.371,31.4139,24125.0
2017-07-05 10:30:00,43.91,43.91,43.62,43.76,26173.0,31.4211,31.4211,31.2135,31.3137,26173.0
2017-07-05 10:35:00,43.77,43.97,43.67,43.67,73198.0,31.3209,31.464,31.2493,31.2493,73198.0
2017-07-05 10:40:00,43.65,43.8,43.6,43.8,60842.0,31.235,31.3424,31.1992,31.3424,60842.0
2017-07-05 10:45:00,43.79,43.8,43.56,43.66,11760.0,31.3352,31.3424,31.1706,31.2422,11760.0
2017-07-05 10:50:00,43.68,43.69,43.56,43.62,13596.0,31.2565,31.2636,31.1706,31.2135,13596.0
2017-07-05 10:55:00,43.63,43.83,43.62,43.68,31198.0,31.2207,31.3638,31.2135,31.2565,31198.0
2017-07-05 11:00:00,43.7,43.74,43.59,43.6,28006.0,31.2708,31.2994,31.1921,31.1992,28006.0
2017-07-05 11:05:00,43.6,43.71,43.58,43.66,26961.0,31.1992,31.2779,31.1849,31.2422,26961.0
2017-07-05 11:10:00,43.67,43.77,43.67,43.69,24166.0,31.2493,31.3209,31.2493,31.2636,24166.0
2017-07-05 11:15:00,43.72,43.83,43.71,43.82,14253.0,31.2851,31.3638,31.2779,31.3567,14253.0
2017-07-05 11:20:00,43.82,43.82,43.64,43.65,19759.0,31.3567,31.3567,31.2279,31.235,19759.0
2017-07-05 11:25:00,43.65,43.68,43.44,43.5,27274.0,31.235,31.2565,31.0847,31.1277,27274.0
2017-07-05 11:30:00,43.47,43.49,43.31,43.42,23585.0,31.1062,31.1205,30.9917,31.0704,23585.0
2017-07-05 11:35:00,43.45,43.48,43.4,43.47,24063.0,31.0919,31.1134,31.0561,31.1062,24063.0
2017-07-05 11:40:00,43.46,43.56,43.4,43.55,17522.0,31.0991,31.1706,31.0561,31.1635,17522.0
2017-07-05 11:45:00,43.55,43.69,43.53,43.69,26754.0,31.1635,31.2636,31.1491,31.2636,26754.0
2017-07-05 11:50:00,43.69,43.71,43.61,43.65,9249.0,31.2636,31.2779,31.2064,31.235,9249.0
2017-07-05 11:55:00,43.61,43.64,43.55,43.59,21996.0,31.2064,31.2279,31.1635,31.1921,21996.0
2017-07-05 12:00:00,43.6,43.62,43.54,43.55,35425.0,31.1992,31.2135,31.1563,31.1635,35425.0
2017-07-05 12:05:00,43.56,43.59,43.5,43.5,24010.0,31.1706,31.1921,31.1277,31.1277,24010.0
2017-07-05 12:10:00,43.5,43.51,43.44,43.5,22857.0,31.1277,31.1348,31.0847,31.1277,22857.0
2017-07-05 12:15:00,43.5,43.58,43.49,43.55,12224.0,31.1277,31.1849,31.1205,31.1635,12224.0
2017-07-05 12:20:00,43.55,43.63,43.54,43.56,17760.0,31.1635,31.2207,31.1563,31.1706,17760.0
2017-07-05 12:25:00,43.55,43.65,43.54,43.65,14591.0,31.1635,31.235,31.1563,31.235,14591.0
2017-07-05 12:30:00,43.65,43.73,43.59,43.62,36101.0,31.235,31.2923,31.1921,31.2135,36101.0
2017-07-05 12:35:00,43.62,43.71,43.6,43.69,10700.0,31.2135,31.2779,31.1992,31.2636,10700.0
2017-07-05 12:40:00,43.68,43.69,43.63,43.64,7175.0,31.2565,31.2636,31.2207,31.2279,7175.0
2017-07-05 12:45:00,43.64,43.66,43.59,43.6,18098.0,31.2279,31.2422,31.1921,31.1992,18098.0
2017-07-05 12:50:00,43.6,43.74,43.6,43.72,12317.0,31.1992,31.2994,31.1992,31.2851,12317.0
2017-07-05 12:55:00,43.7,43.72,43.57,43.65,11797.0,31.2708,31.2851,31.1778,31.235,11797.0
2017-07-05 13:00:00,43.66,43.68,43.57,43.57,8801.0,31.2422,31.2565,31.1778,31.1778,8801.0
2017-07-05 13:05:00,43.55,43.61,43.52,43.59,22031.0,31.1635,31.2064,31.142,31.1921,22031.0
2017-07-05 13:10:00,43.59,43.63,43.56,43.56,10567.0,31.1921,31.2207,31.1706,31.1706,10567.0
2017-07-05 13:15:00,43.54,43.55,43.38,43.39,17507.0,31.1563,31.1635,31.0418,31.049,17507.0
2017-07-05 13:20:00,43.4,43.4,43.31,43.34,12903.0,31.0561,31.0561,30.9917,31.0132,12903.0
2017-07-05 13:25:00,43.34,43.35,43.27,43.31,11755.0,31.0132,31.0203,30.9631,30.9917,11755.0
2017-07-05 13:30:00,43.32,43.39,43.28,43.38,22660.0,30.9989,31.049,30.9703,31.0418,22660.0
2017-07-05 13:35:00,43.37,43.44,43.3,43.44,39224.0,31.0347,31.0847,30.9846,31.0847,39224.0
2017-07-05 13:40:00,43.45,43.53,43.45,43.49,13362.0,31.0919,31.1491,31.0919,31.1205,13362.0
2017-07-05 13:45:00,43.49,43.52,43.47,43.52,15810.0,31.1205,31.142,31.1062,31.142,15810.0
2017-07-05 13:50:00,43.51,43.52,43.32,43.41,19322.0,31.1348,31.142,30.9989,31.0633,19322.0
2017-07-05 13:55:00,43.4,43.42,43.34,43.36,9917.0,31.0561,31.0704,31.0132,31.0275,9917.0
2017-07-05 14:00:00,43.37,43.43,43.32,43.33,17333.0,31.0347,31.0776,30.9989,31.006,17333.0
2017-07-05 14:05:00,43.34,43.41,43.26,43.29,17805.0,31.0132,31.0633,30.9559,30.9774,17805.0
2017-07-05 14:10:00,43.28,43.41,43.27,43.33,12579.0,30.9703,31.0633,30.9631,31.006,12579.0
2017-07-05 14:15:00,43.33,43.43,43.32,43.41,15580.0,31.006,31.0776,30.9989,31.0633,15580.0
2017-07-05 14:20:00,43.41,43.42,43.35,43.37,14610.0,31.0633,31.0704,31.0203,31.0347,14610.0
2017-07-05 14:25:00,43.38,43.43,43.23,43.28,16718.0,31.0418,31.0776,30.9345,30.9703,16718.0
2017-07-05 14:30:00,43.28,43.3,43.21,43.23,9805.0,30.9703,30.9846,30.9202,30.9345,9805.0
2017-07-05 14:35:00,43.23,43.3,43.21,43.3,9092.0,30.9345,30.9846,30.9202,30.9846,9092.0
2017-07-05 14:40:00,43.31,43.33,43.25,43.25,17889.0,30.9917,31.006,30.9488,30.9488,17889.0
2017-07-05 14:45:00,43.25,43.29,43.15,43.19,26939.0,30.9488,30.9774,30.8772,30.9058,26939.0
2017-07-05 14:50:00,43.17,43.23,43.13,43.16,24331.0,30.8915,30.9345,30.8629,30.8844,24331.0
2017-07-05 14:55:00,43.16,43.17,43.13,43.17,14693.0,30.8844,30.8915,30.8629,30.8915,14693.0
2017-07-05 15:00:00,43.17,43.24,43.12,43.16,51965.0,30.8915,30.9416,30.8558,30.8844,51965.0
2017-07-05 15:05:00,43.17,43.2,43.15,43.16,27646.0,30.8915,30.913,30.8772,30.8844,27646.0
2017-07-05 15:10:00,43.16,43.21,43.16,43.16,33896.0,30.8844,30.9202,30.8844,30.8844,33896.0
2017-07-05 15:15:00,43.17,43.36,43.17,43.36,52899.0,30.8915,31.0275,30.8915,31.0275,52899.0
2017-07-05 15:20:00,43.36,43.42,43.35,43.38,26303.0,31.0275,31.0704,31.0203,31.0418,26303.0
2017-07-05 15:25:00,43.38,43.48,43.37,43.47,39536.0,31.0418,31.1134,31.0347,31.1062,39536.0
2017-07-05 15:30:00,43.48,43.6,43.47,43.58,36493.0,31.1134,31.1992,31.1062,31.1849,36493.0
2017-07-05 15:35:00,43.58,43.59,43.54,43.58,43009.0,31.1849,31.1921,31.1563,31.1849,43009.0
2017-07-05 15:40:00,43.58,43.59,43.49,43.49,57962.0,31.1849,31.1921,31.1205,31.1205,57962.0
2017-07-05 15:45:00,43.49,43.49,43.4,43.44,77839.0,31.1205,31.1205,31.0561,31.0847,77839.0
2017-07-05 15:50:00,43.43,43.49,43.43,43.49,83845.0,31.0776,31.1205,31.0776,31.1205,83845.0
2017-07-05 15:55:00,43.48,43.49,43.39,43.41,149064.0,31.1134,31.1205,31.049,31.0633,149064.0
2017-07-06 09:30:00,43.9,43.95,43.74,43.82,20093.0,31.4139,31.4497,31.2994,31.3567,20093.0
2017-07-06 09:35:00,43.82,44.08,43.55,44.08,60491.0,31.3567,31.5427,31.1635,31.5427,60491.0
2017-07-06 09:40:00,44.05,44.44,44.02,44.36,34280.0,31.5212,31.8003,31.4998,31.7431,34280.0
2017-07-06 09:45:00,44.3,44.67,44.29,44.66,13387.0,31.7001,31.9649,31.693,31.9577,13387.0
2017-07-06 09:50:00,44.66,44.69,44.36,44.36,13050.0,31.9577,31.9792,31.7431,31.7431,13050.0
2017-07-06 09:55:00,44.41,44.45,44.15,44.15,12153.0,31.7789,31.8075,31.5928,31.5928,12153.0
2017-07-06 10:00:00,44.19,44.32,44.17,44.29,7525.0,31.6214,31.7145,31.6071,31.693,7525.0
2017-07-06 10:05:00,44.26,44.26,44.09,44.25,13200.0,31.6715,31.6715,31.5499,31.6644,13200.0
2017-07-06 10:10:00,44.23,44.37,44.15,44.37,10072.0,31.6501,31.7502,31.5928,31.7502,10072.0
2017-07-06 10:15:00,44.35,44.42,44.33,44.4,10402.0,31.7359,31.786,31.7216,31.7717,10402.0
2017-07-06 10:20:00,44.39,44.4,44.29,44.32,13062.0,31.7645,31.7717,31.693,31.7145,13062.0
2017-07-06 10:25:00,44.32,44.35,44.27,44.29,6719.0,31.7145,31.7359,31.6787,31.693,6719.0
2017-07-06 10:30:00,44.27,44.28,44.17,44.18,21677.0,31.6787,31.6858,31.6071,31.6143,21677.0
2017-07-06 10:35:00,44.2,44.22,44.11,44.16,23690.0,31.6286,31.6429,31.5642,31.6,23690.0
2017-07-06 10:40:00,44.15,44.18,44.1,44.13,8123.0,31.5928,31.6143,31.557,31.5785,8123.0
2017-07-06 10:45:00,44.11,44.12,43.96,44.0,11921.0,31.5642,31.5713,31.4568,31.4855,11921.0
2017-07-06 10:50:00,44.0,44.01,43.86,43.92,7738.0,31.4855,31.4926,31.3853,31.4282,7738.0
2017-07-06 10:55:00,43.91,43.94,43.85,43.86,10543.0,31.4211,31.4425,31.3781,31.3853,10543.0
2017-07-06 11:00:00,43.88,44.42,43.87,44.42,20213.0,31.3996,31.786,31.3924,31.786,20213.0
2017-07-06 11:05:00,44.43,44.75,44.43,44.7,54936.0,31.7932,32.0222,31.7932,31.9864,54936.0
2017-07-06 11:10:00,44.7,44.77,44.6,44.61,70867.0,31.9864,32.0365,31.9148,31.922,70867.0
2017-07-06 11:15:00,44.61,44.74,44.54,44.7,32168.0,31.922,32.015,31.8719,31.9864,32168.0
2017-07-06 11:20:00,44.7,44.73,44.55,44.59,21468.0,31.9864,32.0078,31.879,31.9077,21468.0
2017-07-06 11:25:00,44.59,44.88,44.59,44.88,45127.0,31.9077,32.1152,31.9077,32.1152,45127.0
2017-07-06 11:30:00,44.86,44.9,44.75,44.79,7599.0,32.1009,32.1295,32.0222,32.0508,7599.0
2017-07-06 11:35:00,44.76,44.76,44.56,44.56,17734.0,32.0293,32.0293,31.8862,31.8862,17734.0
2017-07-06 11:40:00,44.57,44.57,44.48,44.53,10234.0,31.8933,31.8933,31.8289,31.8647,10234.0
2017-07-06 11:45:00,44.54,44.56,44.36,44.37,7500.0,31.8719,31.8862,31.7431,31.7502,7500.0
2017-07-06 11:50:00,44.35,44.47,44.33,44.4,11358.0,31.7359,31.8218,31.7216,31.7717,11358.0
2017-07-06 11:55:00,44.41,44.44,44.32,44.4,9220.0,31.7789,31.8003,31.7145,31.7717,9220.0
2017-07-06 12:00:00,44.4,44.62,44.4,44.61,15305.0,31.7717,31.9291,31.7717,31.922,15305.0
2017-07-06 12:05:00,44.63,44.73,44.62,44.7,44582.0,31.9363,32.0078,31.9291,31.9864,44582.0
2017-07-06 12:10:00,44.71,44.76,44.64,44.73,25891.0,31.9935,32.0293,31.9434,32.0078,25891.0
2017-07-06 12:15:00,44.72,44.96,44.7,44.92,51444.0,32.0007,32.1724,31.9864,32.1438,51444.0
2017-07-06 12:20:00,44.95,45.07,44.93,45.03,34945.0,32.1653,32.2511,32.151,32.2225,34945.0
2017-07-06 12:25:00,44.99,44.99,44.85,44.86,7815.0,32.1939,32.1939,32.0937,32.1009,7815.0
2017-07-06 12:30:00,44.85,44.85,44.72,44.72,9017.0,32.0937,32.0937,32.0007,32.0007,9017.0
2017-07-06 12:35:00,44.72,44.92,44.71,44.92,13485.0,32.0007,32.1438,31.9935,32.1438,13485.0
2017-07-06 12:40:00,44.93,44.97,44.88,44.97,16971.0,32.151,32.1796,32.1152,32.1796,16971.0
2017-07-06 12:45:00,44.96,44.96,44.79,44.84,5510.0,32.1724,32.1724,32.0508,32.0866,5510.0
2017-07-06 12:50:00,44.81,45.0,44.78,45.0,15664.0,32.0651,32.201,32.0436,32.201,15664.0
2017-07-06 12:55:00,44.98,45.03,44.92,44.92,13185.0,32.1867,32.2225,32.1438,32.1438,13185.0
2017-07-06 13:00:00,44.9,44.92,44.82,44.86,15012.0,32.1295,32.1438,32.0722,32.1009,15012.0
2017-07-06 13:05:00,44.86,44.95,44.82,44.88,15341.0,32.1009,32.1653,32.0722,32.1152,15341.0
2017-07-06 13:10:00,44.88,44.93,44.82,44.87,6552.0,32.1152,32.151,32.0722,32.108,6552.0
2017-07-06 13:15:00,44.88,45.02,44.87,44.99,54283.0,32.1152,32.2154,32.108,32.1939,54283.0
2017-07-06 13:20:00,45.0,45.0,44.86,44.92,13936.0,32.201,32.201,32.1009,32.1438,13936.0
2017-07-06 13:25:00,44.89,44.89,44.81,44.84,5010.0,32.1223,32.1223,32.0651,32.0866,5010.0
2017-07-06 13:30:00,44.83,44.83,44.62,44.69,20712.0,32.0794,32.0794,31.9291,31.9792,20712.0
2017-07-06 13:35:00,44.69,44.73,44.56,44.59,35679.0,31.9792,32.0078,31.8862,31.9077,35679.0
2017-07-06 13:40:00,44.6,44.61,44.43,44.46,7094.0,31.9148,31.922,31.7932,31.8146,7094.0
2017-07-06 13:45:00,44.47,44.59,44.44,44.44,11611.0,31.8218,31.9077,31.8003,31.8003,11611.0
2017-07-06 13:50:00,44.43,44.49,44.39,44.48,32338.0,31.7932,31.8361,31.7645,31.8289,32338.0
2017-07-06 13:55:00,44.48,44.49,44.35,44.36,8197.0,31.8289,31.8361,31.7359,31.7431,8197.0
2017-07-06 14:00:00,44.36,44.42,44.27,44.42,19415.0,31.7431,31.786,31.6787,31.786,19415.0
2017-07-06 14:05:00,44.43,44.46,44.33,44.4,37784.0,31.7932,31.8146,31.7216,31.7717,37784.0
2017-07-06 14:10:00,44.39,44.45,44.37,44.41,13576.0,31.7645,31.8075,31.7502,31.7789,13576.0
2017-07-06 14:15:00,44.43,44.61,44.37,44.61,21517.0,31.7932,31.922,31.7502,31.922,21517.0
2017-07-06 14:20:00,44.62,44.67,44.6,44.64,13075.0,31.9291,31.9649,31.9148,31.9434,13075.0
2017-07-06 14:25:00,44.6,44.6,44.51,44.57,10647.0,31.9148,31.9148,31.8504,31.8933,10647.0
2017-07-06 14:30:00,44.56,44.56,44.51,44.54,7016.0,31.8862,31.8862,31.8504,31.8719,7016.0
2017-07-06 14:35:00,44.54,44.57,44.47,44.52,10522.0,31.8719,31.8933,31.8218,31.8576,10522.0
2017-07-06 14:40:00,44.52,44.6,44.51,44.51,9215.0,31.8576,31.9148,31.8504,31.8504,9215.0
2017-07-06 14:45:00,44.5,44.51,44.36,44.42,8222.0,31.8433,31.8504,31.7431,31.786,8222.0
2017-07-06 14:50:00,44.44,44.47,44.4,44.43,9319.0,31.8003,31.8218,31.7717,31.7932,9319.0
2017-07-06 14:55:00,44.42,44.48,44.39,44.45,7634.0,31.786,31.8289,31.7645,31.8075,7634.0
2017-07-06 15:00:00,44.47,44.53,44.45,44.49,17147.0,31.8218,31.8647,31.8075,31.8361,17147.0
2017-07-06 15:05:00,44.49,44.65,44.49,44.63,24413.0,31.8361,31.9506,31.8361,31.9363,24413.0
2017-07-06 15:10:00,44.64,44.65,44.54,44.55,16500.0,31.9434,31.9506,31.8719,31.879,16500.0
2017-07-06 15:15:00,44.56,44.56,44.49,44.49,13209.0,31.8862,31.8862,31.8361,31.8361,13209.0
2017-07-06 15:20:00,44.5,44.51,44.44,44.51,20683.0,31.8433,31.8504,31.8003,31.8504,20683.0
2017-07-06 15:25:00,44.51,44.53,44.48,44.51,17176.0,31.8504,31.8647,31.8289,31.8504,17176.0
2017-07-06 15:30:00,44.5,44.52,44.35,44.44,33088.0,31.8433,31.8576,31.7359,31.8003,33088.0
2017-07-06 15:35:00,44.45,44.45,44.34,44.34,23760.0,31.8075,31.8075,31.7288,31.7288,23760.0
2017-07-06 15:40:00,44.34,44.37,44.32,44.34,32956.0,31.7288,31.7502,31.7145,31.7288,32956.0
2017-07-06 15:45:00,44.34,44.34,44.29,44.32,36778.0,31.7288,31.7288,31.693,31.7145,36778.0
2017-07-06 15:50:00,44.31,44.41,44.29,44.41,44210.0,31.7073,31.7789,31.693,31.7789,44210.0
2017-07-06 15:55:00,44.41,44.47,44.4,44.47,82595.0,31.7789,31.8218,31.7717,31.8218,82595.0
2017-07-07 09:30:00,44.15,44.17,43.9,44.05,72998.0,31.5928,31.6071,31.4139,31.5212,72998.0
2017-07-07 09:35:00,43.94,44.1,43.84,44.03,15419.0,31.4425,31.557,31.371,31.5069,15419.0
2017-07-07 09:40:00,44.03,44.03,43.87,44.0,78859.0,31.5069,31.5069,31.3924,31.4855,78859.0
2017-07-07 09:45:00,43.99,43.99,43.65,43.68,65342.0,31.4783,31.4783,31.235,31.2565,65342.0
2017-07-07 09:50:00,43.73,43.81,43.63,43.63,6706.0,31.2923,31.3495,31.2207,31.2207,6706.0
2017-07-07 09:55:00,43.6,43.6,43.5,43.51,13474.0,31.1992,31.1992,31.1277,31.1348,13474.0
2017-07-07 10:00:00,43.51,43.6,43.45,43.59,29608.0,31.1348,31.1992,31.0919,31.1921,29608.0
2017-07-07 10:05:00,43.59,43.66,43.56,43.65,26906.0,31.1921,31.2422,31.1706,31.235,26906.0
2017-07-07 10:10:00,43.66,43.66,43.5,43.52,25195.0,31.2422,31.2422,31.1277,31.142,25195.0
2017-07-07 10:15:00,43.52,43.54,43.33,43.47,26881.0,31.142,31.1563,31.006,31.1062,26881.0
2017-07-07 10:20:00,43.47,43.58,43.45,43.48,22932.0,31.1062,31.1849,31.0919,31.1134,22932.0
2017-07-07 10:25:00,43.48,43.48,43.28,43.28,9588.0,31.1134,31.1134,30.9703,30.9703,9588.0
2017-07-07 10:30:00,43.29,43.42,43.26,43.35,12681.0,30.9774,31.0704,30.9559,31.0203,12681.0
2017-07-07 10:35:00,43.34,43.34,43.19,43.25,15701.0,31.0132,31.0132,30.9058,30.9488,15701.0
2017-07-07 10:40:00,43.25,43.51,43.25,43.39,13098.0,30.9488,31.1348,30.9488,31.049,13098.0
2017-07-07 10:45:00,43.38,43.53,43.34,43.49,12459.0,31.0418,31.1491,31.0132,31.1205,12459.0
2017-07-07 10:50:00,43.49,43.5,43.38,43.39,10776.0,31.1205,31.1277,31.0418,31.049,10776.0
2017-07-07 10:55:00,43.39,43.51,43.38,43.44,11868.0,31.049,31.1348,31.0418,31.0847,11868.0
2017-07-07 11:00:00,43.44,43.51,43.4,43.5,20742.0,31.0847,31.1348,31.0561,31.1277,20742.0
2017-07-07 11:05:00,43.48,43.52,43.44,43.47,13892.0,31.1134,31.142,31.0847,31.1062,13892.0
2017-07-07 11:10:00,43.46,43.47,43.41,43.41,10618.0,31.0991,31.1062,31.0633,31.0633,10618.0
2017-07-07 11:15:00,43.41,43.42,43.34,43.35,9242.0,31.0633,31.0704,31.0132,31.0203,9242.0
2017-07-07 11:20:00,43.36,43.36,43.22,43.29,11299.0,31.0275,31.0275,30.9273,30.9774,11299.0
2017-07-07 11:25:00,43.31,43.39,43.27,43.37,16785.0,30.9917,31.049,30.9631,31.0347,16785.0
2017-07-07 11:30:00,43.39,43.5,43.39,43.48,13279.0,31.049,31.1277,31.049,31.1134,13279.0
2017-07-07 11:35:00,43.49,43.52,43.44,43.44,9028.0,31.1205,31.142,31.0847,31.0847,9028.0
2017-07-07 11:40:00,43.43,43.48,43.41,43.44,11198.0,31.0776,31.1134,31.0633,31.0847,11198.0
2017-07-07 11:45:00,43.43,43.51,43.4,43.44,12986.0,31.0776,31.1348,31.0561,31.0847,12986.0
2017-07-07 11:50:00,43.47,43.5,43.38,43.45,8612.0,31.1062,31.1277,31.0418,31.0919,8612.0
2017-07-07 11:55:00,43.44,43.48,43.38,43.39,7264.0,31.0847,31.1134,31.0418,31.049,7264.0
2017-07-07 12:00:00,43.43,43.45,43.35,43.43,13205.0,31.0776,31.0919,31.0203,31.0776,13205.0
2017-07-07 12:05:00,43.44,43.47,43.35,43.36,17005.0,31.0847,31.1062,31.0203,31.0275,17005.0
2017-07-07 12:10:00,43.36,43.45,43.36,43.44,12640.0,31.0275,31.0919,31.0275,31.0847,12640.0
2017-07-07 12:15:00,43.45,43.53,43.41,43.5,16889.0,31.0919,31.1491,31.0633,31.1277,16889.0
2017-07-07 12:20:00,43.51,43.52,43.42,43.43,15332.0,31.1348,31.142,31.0704,31.0776,15332.0
2017-07-07 12:25:00,43.45,43.47,43.42,43.45,10983.0,31.0919,31.1062,31.0704,31.0919,10983.0
2017-07-07 12:30:00,43.47,43.52,43.46,43.5,12222.0,31.1062,31.142,31.0991,31.1277,12222.0
2017-07-07 12:35:00,43.5,43.58,43.48,43.53,12331.0,31.1277,31.1849,31.1134,31.1491,12331.0
2017-07-07 12:40:00,43.55,43.57,43.5,43.5,7225.0,31.1635,31.1778,31.1277,31.1277,7225.0
2017-07-07 12:45:00,43.52,43.54,43.47,43.47,8191.0,31.142,31.1563,31.1062,31.1062,8191.0
2017-07-07 12:50:00,43.44,43.5,43.44,43.47,6706.0,31.0847,31.1277,31.0847,31.1062,6706.0
2017-07-07 12:55:00,43.48,43.48,43.41,43.44,7464.0,31.1134,31.1134,31.0633,31.0847,7464.0
2017-07-07 13:00:00,43.42,43.43,43.27,43.31,18708.0,31.0704,31.0776,30.9631,30.9917,18708.0
2017-07-07 13:05:00,43.31,43.37,43.28,43.37,12986.0,30.9917,31.0347,30.9703,31.0347,12986.0
2017-07-07 13:10:00,43.38,43.39,43.34,43.35,11891.0,31.0418,31.049,31.0132,31.0203,11891.0
2017-07-07 13:15:00,43.35,43.35,43.25,43.27,11539.0,31.0203,31.0203,30.9488,30.9631,11539.0
2017-07-07 13:20:00,43.27,43.28,43.2,43.26,16688.0,30.9631,30.9703,30.913,30.9559,16688.0
2017-07-07 13:25:00,43.26,43.3,43.24,43.3,10690.0,30.9559,30.9846,30.9416,30.9846,10690.0
2017-07-07 13:30:00,43.29,43.35,43.28,43.34,15932.0,30.9774,31.0203,30.9703,31.0132,15932.0
2017-07-07 13:35:00,43.35,43.41,43.31,43.41,7339.0,31.0203,31.0633,30.9917,31.0633,7339.0
2017-07-07 13:40:00,43.43,43.45,43.39,43.4,3044.0,31.0776,31.0919,31.049,31.0561,3044.0
2017-07-07 13:45:00,43.4,43.4,43.34,43.37,11640.0,31.0561,31.0561,31.0132,31.0347,11640.0
2017-07-07 13:50:00,43.36,43.41,43.36,43.4,5525.0,31.0275,31.0633,31.0275,31.0561,5525.0
2017-07-07 13:55:00,43.41,43.41,43.35,43.37,5411.0,31.0633,31.0633,31.0203,31.0347,5411.0
2017-07-07 14:00:00,43.41,43.42,43.36,43.37,19700.0,31.0633,31.0704,31.0275,31.0347,19700.0
2017-07-07 14:05:00,43.36,43.39,43.34,43.37,24211.0,31.0275,31.049,31.0132,31.0347,24211.0
2017-07-07 14:10:00,43.37,43.47,43.35,43.44,28641.0,31.0347,31.1062,31.0203,31.0847,28641.0
2017-07-07 14:15:00,43.44,43.45,43.34,43.34,9310.0,31.0847,31.0919,31.0132,31.0132,9310.0
2017-07-07 14:20:00,43.35,43.37,43.33,43.33,13300.0,31.0203,31.0347,31.006,31.006,13300.0
2017-07-07 14:25:00,43.35,43.35,43.31,43.31,10470.0,31.0203,31.0203,30.9917,30.9917,10470.0
2017-07-07 14:30:00,43.33,43.34,43.26,43.26,6042.0,31.006,31.0132,30.9559,30.9559,6042.0
2017-07-07 14:35:00,43.26,43.31,43.26,43.3,13187.0,30.9559,30.9917,30.9559,30.9846,13187.0
2017-07-07 14:40:00,43.3,43.36,43.27,43.31,9998.0,30.9846,31.0275,30.9631,30.9917,9998.0
2017-07-07 14:45:00,43.3,43.32,43.27,43.29,6516.0,30.9846,30.9989,30.9631,30.9774,6516.0
2017-07-07 14:50:00,43.29,43.29,43.22,43.24,11812.0,30.9774,30.9774,30.9273,30.9416,11812.0
2017-07-07 14:55:00,43.24,43.27,43.21,43.23,10881.0,30.9416,30.9631,30.9202,30.9345,10881.0
2017-07-07 15:00:00,43.22,43.3,43.22,43.22,15534.0,30.9273,30.9846,30.9273,30.9273,15534.0
2017-07-07 15:05:00,43.22,43.26,43.2,43.21,16166.0,30.9273,30.9559,30.913,30.9202,16166.0
2017-07-07 15:10:00,43.2,43.3,43.17,43.29,17331.0,30.913,30.9846,30.8915,30.9774,17331.0
2017-07-07 15:15:00,43.28,43.33,43.27,43.33,19166.0,30.9703,31.006,30.9631,31.006,19166.0
2017-07-07 15:20:00,43.33,43.4,43.33,43.39,24260.0,31.006,31.0561,31.006,31.049,24260.0
2017-07-07 15:25:00,43.36,43.39,43.32,43.33,16210.0,31.0275,31.049,30.9989,31.006,16210.0
2017-07-07 15:30:00,43.32,43.36,43.3,43.36,24394.0,30.9989,31.0275,30.9846,31.0275,24394.0
2017-07-07 15:35:00,43.35,43.54,43.35,43.53,39019.0,31.0203,31.1563,31.0203,31.1491,39019.0
2017-07-07 15:40:00,43.54,43.6,43.5,43.6,35372.0,31.1563,31.1992,31.1277,31.1992,35372.0
2017-07-07 15:45:00,43.59,43.65,43.58,43.61,44843.0,31.1921,31.235,31.1849,31.2064,44843.0
2017-07-07 15:50:00,43.6,43.62,43.56,43.62,48666.0,31.1992,31.2135,31.1706,31.2135,48666.0
2017-07-07 15:55:00,43.61,43.61,43.57,43.59,88814.0,31.2064,31.2064,31.1778,31.1921,88814.0
2017-07-10 09:30:00,43.49,43.49,43.0,43.15,17694.0,31.1205,31.1205,30.7699,30.8772,17694.0
2017-07-10 09:35:00,43.11,43.46,43.04,43.39,9063.0,30.8486,31.0991,30.7985,31.049,9063.0
2017-07-10 09:40:00,43.37,43.6,43.28,43.52,4097.0,31.0347,31.1992,30.9703,31.142,4097.0
2017-07-10 09:45:00,43.59,43.82,43.56,43.79,5952.0,31.1921,31.3567,31.1706,31.3352,5952.0
2017-07-10 09:50:00,43.76,43.88,43.74,43.83,7550.0,31.3137,31.3996,31.2994,31.3638,7550.0
2017-07-10 09:55:00,43.8,43.88,43.74,43.77,6307.0,31.3424,31.3996,31.2994,31.3209,6307.0
2017-07-10 10:00:00,43.75,43.95,43.64,43.88,20865.0,31.3066,31.4497,31.2279,31.3996,20865.0
2017-07-10 10:05:00,43.88,43.88,43.78,43.8,19993.0,31.3996,31.3996,31.328,31.3424,19993.0
2017-07-10 10:10:00,43.8,43.84,43.74,43.75,18088.0,31.3424,31.371,31.2994,31.3066,18088.0
2017-07-10 10:15:00,43.75,43.79,43.65,43.74,12932.0,31.3066,31.3352,31.235,31.2994,12932.0
2017-07-10 10:20:00,43.72,43.73,43.62,43.64,8593.0,31.2851,31.2923,31.2135,31.2279,8593.0
2017-07-10 10:25:00,43.61,43.62,43.52,43.52,8763.0,31.2064,31.2135,31.142,31.142,8763.0
2017-07-10 10:30:00,43.53,43.64,43.52,43.53,5798.0,31.1491,31.2279,31.142,31.1491,5798.0
2017-07-10 10:35:00,43.56,43.57,43.38,43.4,10413.0,31.1706,31.1778,31.0418,31.0561,10413.0
2017-07-10 10:40:00,43.45,43.46,43.3,43.39,8973.0,31.0919,31.0991,30.9846,31.049,8973.0
2017-07-10 10:45:00,43.41,43.45,43.3,43.31,10795.0,31.0633,31.0919,30.9846,30.9917,10795.0
2017-07-10 10:50:00,43.32,43.49,43.26,43.44,14190.0,30.9989,31.1205,30.9559,31.0847,14190.0
2017-07-10 10:55:00,43.42,43.46,43.38,43.43,6983.0,31.0704,31.0991,31.0418,31.0776,6983.0
2017-07-10 11:00:00,43.42,43.53,43.32,43.53,9758.0,31.0704,31.1491,30.9989,31.1491,9758.0
2017-07-10 11:05:00,43.52,43.65,43.52,43.55,14661.0,31.142,31.235,31.142,31.1635,14661.0
2017-07-10 11:10:00,43.56,43.6,43.54,43.6,9389.0,31.1706,31.1992,31.1563,31.1992,9389.0
2017-07-10 11:15:00,43.6,43.67,43.59,43.62,7765.0,31.1992,31.2493,31.1921,31.2135,7765.0
2017-07-10 11:20:00,43.62,43.67,43.56,43.65,9248.0,31.2135,31.2493,31.1706,31.235,9248.0
2017-07-10 11:25:00,43.66,43.68,43.55,43.55,10301.0,31.2422,31.2565,31.1635,31.1635,10301.0
2017-07-10 11:30:00,43.57,43.59,43.48,43.48,8423.0,31.1778,31.1921,31.1134,31.1134,8423.0
2017-07-10 11:35:00,43.51,43.56,43.45,43.56,13109.0,31.1348,31.1706,31.0919,31.1706,13109.0
2017-07-10 11:40:00,43.55,43.55,43.41,43.42,7239.0,31.1635,31.1635,31.0633,31.0704,7239.0
2017-07-10 11:45:00,43.43,43.6,43.42,43.53,9138.0,31.0776,31.1992,31.0704,31.1491,9138.0
2017-07-10 11:50:00,43.51,43.57,43.47,43.52,10068.0,31.1348,31.1778,31.1062,31.142,10068.0
2017-07-10 11:55:00,43.53,43.59,43.52,43.52,6400.0,31.1491,31.1921,31.142,31.142,6400.0
2017-07-10 12:00:00,43.53,43.65,43.53,43.62,7375.0,31.1491,31.235,31.1491,31.2135,7375.0
2017-07-10 12:05:00,43.6,43.66,43.55,43.59,10592.0,31.1992,31.2422,31.1635,31.1921,10592.0
2017-07-10 12:10:00,43.55,43.62,43.53,43.54,9590.0,31.1635,31.2135,31.1491,31.1563,9590.0
2017-07-10 12:15:00,43.54,43.55,43.48,43.54,7700.0,31.1563,31.1635,31.1134,31.1563,7700.0
2017-07-10 12:20:00,43.54,43.55,43.52,43.55,4136.0,31.1563,31.1635,31.142,31.1635,4136.0
2017-07-10 12:25:00,43.56,43.57,43.5,43.55,7057.0,31.1706,31.1778,31.1277,31.1635,7057.0
2017-07-10 12:30:00,43.54,43.55,43.5,43.5,16019.0,31.1563,31.1635,31.1277,31.1277,16019.0
2017-07-10 12:35:00,43.51,43.59,43.51,43.58,5248.0,31.1348,31.1921,31.1348,31.1849,5248.0
2017-07-10 12:40:00,43.59,43.59,43.51,43.59,6328.0,31.1921,31.1921,31.1348,31.1921,6328.0
2017-07-10 12:45:00,43.6,43.66,43.57,43.65,6310.0,31.1992,31.2422,31.1778,31.235,6310.0
2017-07-10 12:50:00,43.66,43.69,43.65,43.68,5668.0,31.2422,31.2636,31.235,31.2565,5668.0
2017-07-10 12:55:00,43.7,43.75,43.65,43.75,9915.0,31.2708,31.3066,31.235,31.3066,9915.0
2017-07-10 13:00:00,43.73,43.73,43.65,43.73,8859.0,31.2923,31.2923,31.235,31.2923,8859.0
2017-07-10 13:05:00,43.74,43.75,43.65,43.66,4763.0,31.2994,31.3066,31.235,31.2422,4763.0
2017-07-10 13:10:00,43.66,43.69,43.63,43.66,9250.0,31.2422,31.2636,31.2207,31.2422,9250.0
2017-07-10 13:15:00,43.68,43.79,43.68,43.74,7239.0,31.2565,31.3352,31.2565,31.2994,7239.0
2017-07-10 13:20:00,43.75,43.75,43.7,43.71,2993.0,31.3066,31.3066,31.2708,31.2779,2993.0
2017-07-10 13:25:00,43.7,43.74,43.63,43.64,9106.0,31.2708,31.2994,31.2207,31.2279,9106.0
2017-07-10 13:30:00,43.65,43.72,43.65,43.67,6529.0,31.235,31.2851,31.235,31.2493,6529.0
2017-07-10 13:35:00,43.68,43.76,43.66,43.76,9237.0,31.2565,31.3137,31.2422,31.3137,9237.0
2017-07-10 13:40:00,43.74,43.83,43.72,43.77,8053.0,31.2994,31.3638,31.2851,31.3209,8053.0
2017-07-10 13:45:00,43.75,43.75,43.7,43.71,7362.0,31.3066,31.3066,31.2708,31.2779,7362.0
2017-07-10 13:50:00,43.71,43.76,43.68,43.7,6551.0,31.2779,31.3137,31.2565,31.2708,6551.0
2017-07-10 13:55:00,43.7,43.78,43.68,43.75,8544.0,31.2708,31.328,31.2565,31.3066,8544.0
2017-07-10 14:00:00,43.72,43.75,43.72,43.75,3607.0,31.2851,31.3066,31.2851,31.3066,3607.0
2017-07-10 14:05:00,43.76,43.83,43.76,43.77,6355.0,31.3137,31.3638,31.3137,31.3209,6355.0
2017-07-10 14:10:00,43.77,43.81,43.74,43.76,10172.0,31.3209,31.3495,31.2994,31.3137,10172.0
2017-07-10 14:15:00,43.76,43.79,43.75,43.76,5575.0,31.3137,31.3352,31.3066,31.3137,5575.0
2017-07-10 14:20:00,43.73,43.82,43.73,43.76,6829.0,31.2923,31.3567,31.2923,31.3137,6829.0
2017-07-10 14:25:00,43.74,43.74,43.69,43.69,7770.0,31.2994,31.2994,31.2636,31.2636,7770.0
2017-07-10 14:30:00,43.67,43.71,43.67,43.69,10892.0,31.2493,31.2779,31.2493,31.2636,10892.0
2017-07-10 14:35:00,43.7,43.73,43.69,43.71,7760.0,31.2708,31.2923,31.2636,31.2779,7760.0
2017-07-10 14:40:00,43.72,43.83,43.69,43.79,8813.0,31.2851,31.3638,31.2636,31.3352,8813.0
2017-07-10 14:45:00,43.77,43.81,43.75,43.76,17237.0,31.3209,31.3495,31.3066,31.3137,17237.0
2017-07-10 14:50:00,43.77,43.78,43.75,43.75,6038.0,31.3209,31.328,31.3066,31.3066,6038.0
2017-07-10 14:55:00,43.75,43.75,43.68,43.7,3500.0,31.3066,31.3066,31.2565,31.2708,3500.0
2017-07-10 15:00:00,43.68,43.74,43.61,43.74,18342.0,31.2565,31.2994,31.2064,31.2994,18342.0
2017-07-10 15:05:00,43.73,43.75,43.69,43.75,23806.0,31.2923,31.3066,31.2636,31.3066,23806.0
2017-07-10 15:10:00,43.75,43.76,43.68,43.69,9104.0,31.3066,31.3137,31.2565,31.2636,9104.0
2017-07-10 15:15:00,43.68,43.81,43.67,43.8,13404.0,31.2565,31.3495,31.2493,31.3424,13404.0
2017-07-10 15:20:00,43.79,43.83,43.79,43.8,9038.0,31.3352,31.3638,31.3352,31.3424,9038.0
2017-07-10 15:25:00,43.79,43.84,43.79,43.82,17726.0,31.3352,31.371,31.3352,31.3567,17726.0
2017-07-10 15:30:00,43.82,43.83,43.76,43.78,12191.0,31.3567,31.3638,31.3137,31.328,12191.0
2017-07-10 15:35:00,43.79,43.83,43.77,43.81,18843.0,31.3352,31.3638,31.3209,31.3495,18843.0
2017-07-10 15:40:00,43.8,43.85,43.8,43.84,27239.0,31.3424,31.3781,31.3424,31.371,27239.0
2017-07-10 15:45:00,43.84,43.87,43.82,43.84,31652.0,31.371,31.3924,31.3567,31.371,31652.0
2017-07-10 15:50:00,43.84,43.89,43.83,43.87,40675.0,31.371,31.4068,31.3638,31.3924,40675.0
2017-07-10 15:55:00,43.88,43.89,43.83,43.86,70193.0,31.3996,31.4068,31.3638,31.3853,70193.0
2017-07-11 09:30:00,43.97,43.97,43.78,43.78,6135.0,31.464,31.464,31.328,31.328,6135.0
2017-07-11 09:35:00,43.77,43.77,43.57,43.66,4020.0,31.3209,31.3209,31.1778,31.2422,4020.0
2017-07-11 09:40:00,43.6,43.65,43.5,43.61,3484.0,31.1992,31.235,31.1277,31.2064,3484.0
2017-07-11 09:45:00,43.61,43.7,43.61,43.64,2413.0,31.2064,31.2708,31.2064,31.2279,2413.0
2017-07-11 09:50:00,43.63,43.7,43.62,43.63,1915.0,31.2207,31.2708,31.2135,31.2207,1915.0
2017-07-11 09:55:00,43.6,43.72,43.56,43.58,3234.0,31.1992,31.2851,31.1706,31.1849,3234.0
2017-07-11 10:00:00,43.59,43.7,43.53,43.54,4200.0,31.1921,31.2708,31.1491,31.1563,4200.0
2017-07-11 10:05:00,43.54,43.56,43.45,43.45,7457.0,31.1563,31.1706,31.0919,31.0919,7457.0
2017-07-11 10:10:00,43.46,43.56,43.41,43.52,9275.0,31.0991,31.1706,31.0633,31.142,9275.0
2017-07-11 10:15:00,43.55,43.72,43.55,43.71,8802.0,31.1635,31.2851,31.1635,31.2779,8802.0
2017-07-11 10:20:00,43.68,43.76,43.65,43.7,3500.0,31.2565,31.3137,31.235,31.2708,3500.0
2017-07-11 10:25:00,43.67,43.69,43.61,43.64,9233.0,31.2493,31.2636,31.2064,31.2279,9233.0
2017-07-11 10:30:00,43.67,43.8,43.63,43.8,13246.0,31.2493,31.3424,31.2207,31.3424,13246.0
2017-07-11 10:35:00,43.77,43.83,43.75,43.77,13656.0,31.3209,31.3638,31.3066,31.3209,13656.0
2017-07-11 10:40:00,43.79,43.9,43.78,43.85,10872.0,31.3352,31.4139,31.328,31.3781,10872.0
2017-07-11 10:45:00,43.89,43.92,43.76,43.82,9344.0,31.4068,31.4282,31.3137,31.3567,9344.0
2017-07-11 10:50:00,43.78,43.78,43.73,43.74,3556.0,31.328,31.328,31.2923,31.2994,3556.0
2017-07-11 10:55:00,43.77,43.86,43.77,43.82,10030.0,31.3209,31.3853,31.3209,31.3567,10030.0
2017-07-11 11:00:00,43.8,43.8,43.7,43.73,6721.0,31.3424,31.3424,31.2708,31.2923,6721.0
2017-07-11 11:05:00,43.72,43.81,43.68,43.8,7000.0,31.2851,31.3495,31.2565,31.3424,7000.0
2017-07-11 11:10:00,43.79,43.79,43.71,43.72,4704.0,31.3352,31.3352,31.2779,31.2851,4704.0
2017-07-11 11:15:00,43.75,43.86,43.74,43.81,6137.0,31.3066,31.3853,31.2994,31.3495,6137.0
2017-07-11 11:20:00,43.81,43.81,43.68,43.79,9336.0,31.3495,31.3495,31.2565,31.3352,9336.0
2017-07-11 11:25:00,43.78,43.79,43.66,43.67,7545.0,31.328,31.3352,31.2422,31.2493,7545.0
2017-07-11 11:30:00,43.63,43.78,43.63,43.78,8136.0,31.2207,31.328,31.2207,31.328,8136.0
2017-07-11 11:35:00,43.76,43.77,43.66,43.7,6961.0,31.3137,31.3209,31.2422,31.2708,6961.0
2017-07-11 11:40:00,43.69,43.72,43.63,43.71,11002.0,31.2636,31.2851,31.2207,31.2779,11002.0
2017-07-11 11:45:00,43.74,43.75,43.69,43.7,11973.0,31.2994,31.3066,31.2636,31.2708,11973.0
2017-07-11 11:50:00,43.72,43.74,43.69,43.72,8202.0,31.2851,31.2994,31.2636,31.2851,8202.0
2017-07-11 11:55:00,43.74,43.88,43.72,43.82,9125.0,31.2994,31.3996,31.2851,31.3567,9125.0
2017-07-11 12:00:00,43.82,43.92,43.77,43.88,8606.0,31.3567,31.4282,31.3209,31.3996,8606.0
2017-07-11 12:05:00,43.85,43.96,43.84,43.9,6123.0,31.3781,31.4568,31.371,31.4139,6123.0
2017-07-11 12:10:00,43.9,43.92,43.84,43.86,6841.0,31.4139,31.4282,31.371,31.3853,6841.0
2017-07-11 12:15:00,43.85,43.85,43.73,43.75,5947.0,31.3781,31.3781,31.2923,31.3066,5947.0
2017-07-11 12:20:00,43.77,43.78,43.74,43.75,5333.0,31.3209,31.328,31.2994,31.3066,5333.0
2017-07-11 12:25:00,43.76,43.81,43.75,43.81,7638.0,31.3137,31.3495,31.3066,31.3495,7638.0
2017-07-11 12:30:00,43.8,43.88,43.79,43.87,6362.0,31.3424,31.3996,31.3352,31.3924,6362.0
2017-07-11 12:35:00,43.87,43.88,43.81,43.81,4158.0,31.3924,31.3996,31.3495,31.3495,4158.0
2017-07-11 12:40:00,43.83,43.84,43.79,43.83,4343.0,31.3638,31.371,31.3352,31.3638,4343.0
2017-07-11 12:45:00,43.84,43.9,43.84,43.89,4730.0,31.371,31.4139,31.371,31.4068,4730.0
2017-07-11 12:50:00,43.87,43.87,43.83,43.84,5010.0,31.3924,31.3924,31.3638,31.371,5010.0
2017-07-11 12:55:00,43.84,43.86,43.74,43.81,19200.0,31.371,31.3853,31.2994,31.3495,19200.0
2017-07-11 13:00:00,43.82,43.84,43.8,43.84,11300.0,31.3567,31.371,31.3424,31.371,11300.0
2017-07-11 13:05:00,43.83,43.87,43.81,43.86,5736.0,31.3638,31.3924,31.3495,31.3853,5736.0
2017-07-11 13:10:00,43.87,43.89,43.82,43.84,6300.0,31.3924,31.4068,31.3567,31.371,6300.0
2017-07-11 13:15:00,43.85,43.85,43.81,43.82,3726.0,31.3781,31.3781,31.3495,31.3567,3726.0
2017-07-11 13:20:00,43.82,43.85,43.78,43.84,6447.0,31.3567,31.3781,31.328,31.371,6447.0
2017-07-11 13:25:00,43.81,43.83,43.78,43.8,3823.0,31.3495,31.3638,31.328,31.3424,3823.0
2017-07-11 13:30:00,43.81,43.86,43.8,43.85,5574.0,31.3495,31.3853,31.3424,31.3781,5574.0
2017-07-11 13:35:00,43.84,43.94,43.84,43.94,3068.0,31.371,31.4425,31.371,31.4425,3068.0
2017-07-11 13:40:00,43.93,43.99,43.92,43.99,4347.0,31.4354,31.4783,31.4282,31.4783,4347.0
2017-07-11 13:45:00,43.99,44.05,43.99,44.03,2701.0,31.4783,31.5212,31.4783,31.5069,2701.0
2017-07-11 13:50:00,44.03,44.04,44.01,44.01,4590.0,31.5069,31.5141,31.4926,31.4926,4590.0
2017-07-11 13:55:00,44.03,44.04,43.97,44.0,6112.0,31.5069,31.5141,31.464,31.4855,6112.0
2017-07-11 14:00:00,44.01,44.08,44.0,44.02,6774.0,31.4926,31.5427,31.4855,31.4998,6774.0
2017-07-11 14:05:00,44.0,44.04,43.96,43.99,7154.0,31.4855,31.5141,31.4568,31.4783,7154.0
2017-07-11 14:10:00,44.0,44.04,43.99,44.03,12492.0,31.4855,31.5141,31.4783,31.5069,12492.0
2017-07-11 14:15:00,44.02,44.04,44.01,44.02,4496.0,31.4998,31.5141,31.4926,31.4998,4496.0
2017-07-11 14:20:00,44.02,44.03,43.97,44.03,5312.0,31.4998,31.5069,31.464,31.5069,5312.0
2017-07-11 14:25:00,44.02,44.05,44.01,44.04,5794.0,31.4998,31.5212,31.4926,31.5141,5794.0
2017-07-11 14:30:00,44.05,44.09,44.04,44.04,6300.0,31.5212,31.5499,31.5141,31.5141,6300.0
2017-07-11 14:35:00,44.03,44.06,44.02,44.05,2600.0,31.5069,31.5284,31.4998,31.5212,2600.0
2017-07-11 14:40:00,44.05,44.07,44.01,44.01,7207.0,31.5212,31.5356,31.4926,31.4926,7207.0
2017-07-11 14:45:00,44.02,44.04,44.01,44.01,4102.0,31.4998,31.5141,31.4926,31.4926,4102.0
2017-07-11 14:50:00,44.0,44.01,43.95,43.96,4644.0,31.4855,31.4926,31.4497,31.4568,4644.0
2017-07-11 14:55:00,43.97,43.99,43.95,43.97,4504.0,31.464,31.4783,31.4497,31.464,4504.0
2017-07-11 15:00:00,43.95,43.96,43.9,43.9,6671.0,31.4497,31.4568,31.4139,31.4139,6671.0
2017-07-11 15:05:00,43.9,43.95,43.9,43.94,10471.0,31.4139,31.4497,31.4139,31.4425,10471.0
2017-07-11 15:10:00,43.94,43.96,43.89,43.91,8247.0,31.4425,31.4568,31.4068,31.4211,8247.0
2017-07-11 15:15:00,43.91,43.92,43.85,43.87,34731.0,31.4211,31.4282,31.3781,31.3924,34731.0
2017-07-11 15:20:00,43.87,43.9,43.84,43.85,24823.0,31.3924,31.4139,31.371,31.3781,24823.0
2017-07-11 15:25:00,43.85,43.88,43.85,43.87,8650.0,31.3781,31.3996,31.3781,31.3924,8650.0
2017-07-11 15:30:00,43.86,43.89,43.85,43.88,43452.0,31.3853,31.4068,31.3781,31.3996,43452.0
2017-07-11 15:35:00,43.89,43.9,43.87,43.88,32470.0,31.4068,31.4139,31.3924,31.3996,32470.0
2017-07-11 15:40:00,43.88,43.93,43.87,43.92,26264.0,31.3996,31.4354,31.3924,31.4282,26264.0
2017-07-11 15:45:00,43.91,43.91,43.87,43.89,67579.0,31.4211,31.4211,31.3924,31.4068,67579.0
2017-07-11 15:50:00,43.89,43.9,43.84,43.87,143235.0,31.4068,31.4139,31.371,31.3924,143235.0
2017-07-11 15:55:00,43.88,43.88,43.84,43.87,78476.0,31.3996,31.3996,31.371,31.3924,78476.0
2017-07-12 09:30:00,45.08,45.68,45.03,45.32,36317.0,32.2583,32.6876,32.2225,32.43,36317.0
2017-07-12 09:35:00,45.32,45.5,45.22,45.35,24408.0,32.43,32.5588,32.3585,32.4515,24408.0
2017-07-12 09:40:00,45.34,45.46,45.13,45.31,52128.0,32.4443,32.5302,32.2941,32.4229,52128.0
2017-07-12 09:45:00,45.25,45.36,45.2,45.2,10804.0,32.3799,32.4587,32.3442,32.3442,10804.0
2017-07-12 09:50:00,45.19,45.19,44.92,45.05,14634.0,32.337,32.337,32.1438,32.2368,14634.0
2017-07-12 09:55:00,45.08,45.1,44.9,44.95,7415.0,32.2583,32.2726,32.1295,32.1653,7415.0
2017-07-12 10:00:00,44.96,45.14,44.89,45.14,22808.0,32.1724,32.3012,32.1223,32.3012,22808.0
2017-07-12 10:05:00,45.14,45.24,45.12,45.14,17543.0,32.3012,32.3728,32.2869,32.3012,17543.0
2017-07-12 10:10:00,45.13,45.14,45.0,45.02,25311.0,32.2941,32.3012,32.201,32.2154,25311.0
2017-07-12 10:15:00,45.03,45.13,44.99,45.11,17056.0,32.2225,32.2941,32.1939,32.2798,17056.0
2017-07-12 10:20:00,45.08,45.11,45.01,45.06,14224.0,32.2583,32.2798,32.2082,32.244,14224.0
2017-07-12 10:25:00,45.07,45.08,44.96,44.96,10223.0,32.2511,32.2583,32.1724,32.1724,10223.0
2017-07-12 10:30:00,44.99,45.39,44.91,45.38,66505.0,32.1939,32.4801,32.1366,32.473,66505.0
2017-07-12 10:35:00,45.35,45.6,45.3,45.6,35083.0,32.4515,32.6304,32.4157,32.6304,35083.0
2017-07-12 10:40:00,45.54,45.57,45.21,45.31,87714.0,32.5875,32.6089,32.3513,32.4229,87714.0
2017-07-12 10:45:00,45.26,45.46,45.25,45.41,20467.0,32.3871,32.5302,32.3799,32.4944,20467.0
2017-07-12 10:50:00,45.41,45.41,45.11,45.2,32213.0,32.4944,32.4944,32.2798,32.3442,32213.0
2017-07-12 10:55:00,45.2,45.25,45.0,45.1,71402.0,32.3442,32.3799,32.201,32.2726,71402.0
2017-07-12 11:00:00,45.1,45.1,44.91,45.07,53650.0,32.2726,32.2726,32.1366,32.2511,53650.0
2017-07-12 11:05:00,45.09,45.13,44.96,45.05,63049.0,32.2654,32.2941,32.1724,32.2368,63049.0
2017-07-12 11:10:00,45.05,45.43,45.01,45.4,35063.0,32.2368,32.5087,32.2082,32.4873,35063.0
2017-07-12 11:15:00,45.39,45.54,45.3,45.5,73491.0,32.4801,32.5875,32.4157,32.5588,73491.0
2017-07-12 11:20:00,45.52,45.65,45.46,45.59,37017.0,32.5731,32.6662,32.5302,32.6232,37017.0
2017-07-12 11:25:00,45.58,45.67,45.52,45.66,7895.0,32.6161,32.6805,32.5731,32.6733,7895.0
2017-07-12 11:30:00,45.68,45.75,45.62,45.65,12077.0,32.6876,32.7377,32.6447,32.6662,12077.0
2017-07-12 11:35:00,45.65,45.73,45.62,45.73,10700.0,32.6662,32.7234,32.6447,32.7234,10700.0
2017-07-12 11:40:00,45.72,45.72,45.63,45.7,3400.0,32.7163,32.7163,32.6519,32.702,3400.0
2017-07-12 11:45:00,45.73,45.77,45.66,45.71,5068.0,32.7234,32.752,32.6733,32.7091,5068.0
2017-07-12 11:50:00,45.7,45.75,45.69,45.71,10700.0,32.702,32.7377,32.6948,32.7091,10700.0
2017-07-12 11:55:00,45.71,45.77,45.71,45.74,10350.0,32.7091,32.752,32.7091,32.7306,10350.0
2017-07-12 12:00:00,45.71,45.85,45.71,45.81,24126.0,32.7091,32.8093,32.7091,32.7807,24126.0
2017-07-12 12:05:00,45.8,45.97,45.8,45.97,18809.0,32.7735,32.8952,32.7735,32.8952,18809.0
2017-07-12 12:10:00,45.97,45.97,45.69,45.7,13570.0,32.8952,32.8952,32.6948,32.702,13570.0
2017-07-12 12:15:00,45.7,45.85,45.68,45.78,32543.0,32.702,32.8093,32.6876,32.7592,32543.0
2017-07-12 12:20:00,45.81,45.87,45.73,45.82,12040.0,32.7807,32.8236,32.7234,32.7878,12040.0
2017-07-12 12:25:00,45.79,45.82,45.63,45.7,8190.0,32.7664,32.7878,32.6519,32.702,8190.0
2017-07-12 12:30:00,45.71,45.79,45.65,45.65,11320.0,32.7091,32.7664,32.6662,32.6662,11320.0
2017-07-12 12:35:00,45.64,45.69,45.6,45.69,13147.0,32.659,32.6948,32.6304,32.6948,13147.0
2017-07-12 12:40:00,45.69,45.69,45.61,45.62,2834.0,32.6948,32.6948,32.6375,32.6447,2834.0
2017-07-12 12:45:00,45.61,45.69,45.58,45.6,4873.0,32.6375,32.6948,32.6161,32.6304,4873.0
2017-07-12 12:50:00,45.6,45.64,45.6,45.6,3806.0,32.6304,32.659,32.6304,32.6304,3806.0
2017-07-12 12:55:00,45.63,45.68,45.6,45.63,11432.0,32.6519,32.6876,32.6304,32.6519,11432.0
2017-07-12 13:00:00,45.65,45.8,45.64,45.78,21193.0,32.6662,32.7735,32.659,32.7592,21193.0
2017-07-12 13:05:00,45.77,45.89,45.75,45.86,10803.0,32.752,32.8379,32.7377,32.8164,10803.0
2017-07-12 13:10:00,45.86,45.86,45.66,45.68,10714.0,32.8164,32.8164,32.6733,32.6876,10714.0
2017-07-12 13:15:00,45.67,45.67,45.61,45.67,4550.0,32.6805,32.6805,32.6375,32.6805,4550.0
2017-07-12 13:20:00,45.67,45.67,45.57,45.57,5371.0,32.6805,32.6805,32.6089,32.6089,5371.0
2017-07-12 13:25:00,45.55,45.62,45.53,45.6,3915.0,32.5946,32.6447,32.5803,32.6304,3915.0
2017-07-12 13:30:00,45.59,45.62,45.53,45.62,6420.0,32.6232,32.6447,32.5803,32.6447,6420.0
2017-07-12 13:35:00,45.6,45.68,45.57,45.66,4300.0,32.6304,32.6876,32.6089,32.6733,4300.0
2017-07-12 13:40:00,45.68,45.69,45.59,45.63,5268.0,32.6876,32.6948,32.6232,32.6519,5268.0
2017-07-12 13:45:00,45.62,45.62,45.57,45.58,2923.0,32.6447,32.6447,32.6089,32.6161,2923.0
2017-07-12 13:50:00,45.6,45.63,45.56,45.57,8524.0,32.6304,32.6519,32.6018,32.6089,8524.0
2017-07-12 13:55:00,45.56,45.59,45.55,45.59,11543.0,32.6018,32.6232,32.5946,32.6232,11543.0
2017-07-12 14:00:00,45.62,45.72,45.62,45.71,48082.0,32.6447,32.7163,32.6447,32.7091,48082.0
2017-07-12 14:05:00,45.73,45.84,45.73,45.79,19405.0,32.7234,32.8021,32.7234,32.7664,19405.0
2017-07-12 14:10:00,45.79,45.79,45.7,45.72,5790.0,32.7664,32.7664,32.702,32.7163,5790.0
2017-07-12 14:15:00,45.74,45.84,45.74,45.78,8375.0,32.7306,32.8021,32.7306,32.7592,8375.0
2017-07-12 14:20:00,45.79,45.8,45.72,45.73,10615.0,32.7664,32.7735,32.7163,32.7234,10615.0
2017-07-12 14:25:00,45.73,45.84,45.71,45.84,17922.0,32.7234,32.8021,32.7091,32.8021,17922.0
2017-07-12 14:30:00,45.83,45.84,45.73,45.76,72417.0,32.795,32.8021,32.7234,32.7449,72417.0
2017-07-12 14:35:00,45.76,45.81,45.72,45.81,39497.0,32.7449,32.7807,32.7163,32.7807,39497.0
2017-07-12 14:40:00,45.81,45.9,45.81,45.86,29668.0,32.7807,32.8451,32.7807,32.8164,29668.0
2017-07-12 14:45:00,45.83,45.91,45.83,45.9,22669.0,32.795,32.8522,32.795,32.8451,22669.0
2017-07-12 14:50:00,45.9,45.91,45.86,45.88,13173.0,32.8451,32.8522,32.8164,32.8308,13173.0
2017-07-12 14:55:00,45.88,45.92,45.85,45.9,32838.0,32.8308,32.8594,32.8093,32.8451,32838.0
2017-07-12 15:00:00,45.9,45.91,45.88,45.9,12420.0,32.8451,32.8522,32.8308,32.8451,12420.0
2017-07-12 15:05:00,45.91,45.96,45.86,45.86,23355.0,32.8522,32.888,32.8164,32.8164,23355.0
2017-07-12 15:10:00,45.84,45.85,45.77,45.8,14836.0,32.8021,32.8093,32.752,32.7735,14836.0
2017-07-12 15:15:00,45.81,45.84,45.8,45.83,9968.0,32.7807,32.8021,32.7735,32.795,9968.0
2017-07-12 15:20:00,45.83,45.84,45.71,45.71,20112.0,32.795,32.8021,32.7091,32.7091,20112.0
2017-07-12 15:25:00,45.73,45.73,45.67,45.69,17558.0,32.7234,32.7234,32.6805,32.6948,17558.0
2017-07-12 15:30:00,45.69,45.69,45.58,45.61,15911.0,32.6948,32.6948,32.6161,32.6375,15911.0
2017-07-12 15:35:00,45.62,45.63,45.5,45.5,22479.0,32.6447,32.6519,32.5588,32.5588,22479.0
2017-07-12 15:40:00,45.5,45.5,45.41,45.42,42660.0,32.5588,32.5588,32.4944,32.5016,42660.0
2017-07-12 15:45:00,45.43,45.43,45.37,45.37,64876.0,32.5087,32.5087,32.4658,32.4658,64876.0
2017-07-12 15:50:00,45.38,45.39,45.28,45.28,45514.0,32.473,32.4801,32.4014,32.4014,45514.0
2017-07-12 15:55:00,45.29,45.29,45.19,45.2,99654.0,32.4086,32.4086,32.337,32.3442,99654.0
2017-07-13 09:30:00,45.05,45.27,44.86,44.98,29549.0,32.2368,32.3943,32.1009,32.1867,29549.0
2017-07-13 09:35:00,44.96,45.04,44.57,44.62,87425.0,32.1724,32.2297,31.8933,31.9291,87425.0
2017-07-13 09:40:00,44.57,44.64,44.43,44.64,32297.0,31.8933,31.9434,31.7932,31.9434,32297.0
2017-07-13 09:45:00,44.68,44.68,44.59,44.63,13738.0,31.9721,31.9721,31.9077,31.9363,13738.0
2017-07-13 09:50:00,44.64,44.69,44.6,44.61,9700.0,31.9434,31.9792,31.9148,31.922,9700.0
2017-07-13 09:55:00,44.63,44.67,44.58,44.61,2308.0,31.9363,31.9649,31.9005,31.922,2308.0
2017-07-13 10:00:00,44.65,44.65,44.4,44.42,18973.0,31.9506,31.9506,31.7717,31.786,18973.0
2017-07-13 10:05:00,44.43,44.44,44.23,44.3,29773.0,31.7932,31.8003,31.6501,31.7001,29773.0
2017-07-13 10:10:00,44.31,44.56,44.28,44.5,39619.0,31.7073,31.8862,31.6858,31.8433,39619.0
2017-07-13 10:15:00,44.52,44.74,44.49,44.71,19510.0,31.8576,32.015,31.8361,31.9935,19510.0
2017-07-13 10:20:00,44.67,44.86,44.67,44.86,14888.0,31.9649,32.1009,31.9649,32.1009,14888.0
2017-07-13 10:25:00,44.86,44.94,44.79,44.79,29396.0,32.1009,32.1581,32.0508,32.0508,29396.0
2017-07-13 10:30:00,44.83,44.95,44.8,44.95,16452.0,32.0794,32.1653,32.0579,32.1653,16452.0
2017-07-13 10:35:00,44.98,45.12,44.95,45.0,16026.0,32.1867,32.2869,32.1653,32.201,16026.0
2017-07-13 10:40:00,45.0,45.14,44.99,45.11,14715.0,32.201,32.3012,32.1939,32.2798,14715.0
2017-07-13 10:45:00,45.09,45.09,44.86,44.86,30158.0,32.2654,32.2654,32.1009,32.1009,30158.0
2017-07-13 10:50:00,44.89,44.89,44.81,44.84,9096.0,32.1223,32.1223,32.0651,32.0866,9096.0
2017-07-13 10:55:00,44.84,44.84,44.67,44.71,7425.0,32.0866,32.0866,31.9649,31.9935,7425.0
2017-07-13 11:00:00,44.69,44.71,44.5,44.53,12627.0,31.9792,31.9935,31.8433,31.8647,12627.0
2017-07-13 11:05:00,44.52,44.74,44.46,44.68,49826.0,31.8576,32.015,31.8146,31.9721,49826.0
2017-07-13 11:10:00,44.65,44.83,44.62,44.78,12550.0,31.9506,32.0794,31.9291,32.0436,12550.0
2017-07-13 11:15:00,44.78,44.78,44.7,44.78,6800.0,32.0436,32.0436,31.9864,32.0436,6800.0
2017-07-13 11:20:00,44.77,44.81,44.71,44.73,14823.0,32.0365,32.0651,31.9935,32.0078,14823.0
2017-07-13 11:25:00,44.73,44.8,44.69,44.72,5582.0,32.0078,32.0579,31.9792,32.0007,5582.0
2017-07-13 11:30:00,44.74,44.74,44.66,44.7,5102.0,32.015,32.015,31.9577,31.9864,5102.0
2017-07-13 11:35:00,44.7,44.79,44.7,44.73,6116.0,31.9864,32.0508,31.9864,32.0078,6116.0
2017-07-13 11:40:00,44.75,44.77,44.67,44.7,21626.0,32.0222,32.0365,31.9649,31.9864,21626.0
2017-07-13 11:45:00,44.71,44.74,44.64,44.68,23870.0,31.9935,32.015,31.9434,31.9721,23870.0
2017-07-13 11:50:00,44.7,44.7,44.57,44.59,7616.0,31.9864,31.9864,31.8933,31.9077,7616.0
2017-07-13 11:55:00,44.58,44.6,44.5,44.51,15740.0,31.9005,31.9148,31.8433,31.8504,15740.0
2017-07-13 12:00:00,44.5,44.57,44.47,44.48,9585.0,31.8433,31.8933,31.8218,31.8289,9585.0
2017-07-13 12:05:00,44.47,44.48,44.4,44.47,13804.0,31.8218,31.8289,31.7717,31.8218,13804.0
2017-07-13 12:10:00,44.47,44.51,44.46,44.51,2248.0,31.8218,31.8504,31.8146,31.8504,2248.0
2017-07-13 12:15:00,44.49,44.49,44.46,44.48,4395.0,31.8361,31.8361,31.8146,31.8289,4395.0
2017-07-13 12:20:00,44.48,44.5,44.46,44.48,3200.0,31.8289,31.8433,31.8146,31.8289,3200.0
2017-07-13 12:25:00,44.48,44.5,44.43,44.44,7135.0,31.8289,31.8433,31.7932,31.8003,7135.0
2017-07-13 12:30:00,44.45,44.47,44.44,44.46,3989.0,31.8075,31.8218,31.8003,31.8146,3989.0
2017-07-13 12:35:00,44.47,44.47,44.44,44.47,2312.0,31.8218,31.8218,31.8003,31.8218,2312.0
2017-07-13 12:40:00,44.47,44.51,44.46,44.48,10966.0,31.8218,31.8504,31.8146,31.8289,10966.0
2017-07-13 12:45:00,44.47,44.52,44.47,44.52,6249.0,31.8218,31.8576,31.8218,31.8576,6249.0
2017-07-13 12:50:00,44.51,44.57,44.51,44.54,7489.0,31.8504,31.8933,31.8504,31.8719,7489.0
2017-07-13 12:55:00,44.56,44.56,44.51,44.51,3486.0,31.8862,31.8862,31.8504,31.8504,3486.0
2017-07-13 13:00:00,44.51,44.51,44.44,44.48,15488.0,31.8504,31.8504,31.8003,31.8289,15488.0
2017-07-13 13:05:00,44.49,44.53,44.48,44.52,5625.0,31.8361,31.8647,31.8289,31.8576,5625.0
2017-07-13 13:10:00,44.51,44.56,44.46,44.56,17216.0,31.8504,31.8862,31.8146,31.8862,17216.0
2017-07-13 13:15:00,44.55,44.61,44.54,44.61,8654.0,31.879,31.922,31.8719,31.922,8654.0
2017-07-13 13:20:00,44.62,44.67,44.6,44.67,15422.0,31.9291,31.9649,31.9148,31.9649,15422.0
2017-07-13 13:25:00,44.67,44.69,44.56,44.62,8260.0,31.9649,31.9792,31.8862,31.9291,8260.0
2017-07-13 13:30:00,44.62,44.64,44.6,44.63,6265.0,31.9291,31.9434,31.9148,31.9363,6265.0
2017-07-13 13:35:00,44.62,44.63,44.58,44.62,5850.0,31.9291,31.9363,31.9005,31.9291,5850.0
2017-07-13 13:40:00,44.61,44.67,44.61,44.67,5454.0,31.922,31.9649,31.922,31.9649,5454.0
2017-07-13 13:45:00,44.67,44.72,44.64,44.66,12594.0,31.9649,32.0007,31.9434,31.9577,12594.0
2017-07-13 13:50:00,44.66,44.68,44.63,44.66,5983.0,31.9577,31.9721,31.9363,31.9577,5983.0
2017-07-13 13:55:00,44.65,44.7,44.64,44.65,10079.0,31.9506,31.9864,31.9434,31.9506,10079.0
2017-07-13 14:00:00,44.65,44.68,44.61,44.61,4806.0,31.9506,31.9721,31.922,31.922,4806.0
2017-07-13 14:05:00,44.62,44.65,44.62,44.63,6902.0,31.9291,31.9506,31.9291,31.9363,6902.0
2017-07-13 14:10:00,44.62,44.67,44.61,44.65,5906.0,31.9291,31.9649,31.922,31.9506,5906.0
2017-07-13 14:15:00,44.64,44.72,44.64,44.71,10078.0,31.9434,32.0007,31.9434,31.9935,10078.0
2017-07-13 14:20:00,44.7,44.71,44.67,44.69,5400.0,31.9864,31.9935,31.9649,31.9792,5400.0
2017-07-13 14:25:00,44.68,44.78,44.67,44.76,7878.0,31.9721,32.0436,31.9649,32.0293,7878.0
2017-07-13 14:30:00,44.76,44.89,44.72,44.81,74893.0,32.0293,32.1223,32.0007,32.0651,74893.0
2017-07-13 14:35:00,44.81,44.87,44.79,44.85,9611.0,32.0651,32.108,32.0508,32.0937,9611.0
2017-07-13 14:40:00,44.86,44.88,44.85,44.86,3801.0,32.1009,32.1152,32.0937,32.1009,3801.0
2017-07-13 14:45:00,44.85,44.86,44.8,44.83,7722.0,32.0937,32.1009,32.0579,32.0794,7722.0
2017-07-13 14:50:00,44.82,44.9,44.8,44.9,6765.0,32.0722,32.1295,32.0579,32.1295,6765.0
2017-07-13 14:55:00,44.89,44.95,44.89,44.94,7810.0,32.1223,32.1653,32.1223,32.1581,7810.0
2017-07-13 15:00:00,44.92,44.96,44.91,44.94,10963.0,32.1438,32.1724,32.1366,32.1581,10963.0
2017-07-13 15:05:00,44.94,44.95,44.92,44.93,9024.0,32.1581,32.1653,32.1438,32.151,9024.0
2017-07-13 15:10:00,44.93,44.94,44.91,44.92,9820.0,32.151,32.1581,32.1366,32.1438,9820.0
2017-07-13 15:15:00,44.91,44.92,44.89,44.9,9322.0,32.1366,32.1438,32.1223,32.1295,9322.0
2017-07-13 15:20:00,44.89,44.89,44.85,44.85,13210.0,32.1223,32.1223,32.0937,32.0937,13210.0
2017-07-13 15:25:00,44.86,44.88,44.85,44.87,9969.0,32.1009,32.1152,32.0937,32.108,9969.0
2017-07-13 15:30:00,44.87,44.94,44.87,44.94,15746.0,32.108,32.1581,32.108,32.1581,15746.0
2017-07-13 15:35:00,44.93,45.02,44.93,44.99,24243.0,32.151,32.2154,32.151,32.1939,24243.0
2017-07-13 15:40:00,44.99,45.04,44.97,44.97,17096.0,32.1939,32.2297,32.1796,32.1796,17096.0
2017-07-13 15:45:00,44.97,44.97,44.95,44.96,21824.0,32.1796,32.1796,32.1653,32.1724,21824.0
2017-07-13 15:50:00,44.96,45.0,44.91,44.96,35694.0,32.1724,32.201,32.1366,32.1724,35694.0
2017-07-13 15:55:00,44.95,45.06,44.93,45.05,88982.0,32.1653,32.244,32.151,32.2368,88982.0
2017-07-14 09:30:00,45.24,45.24,45.13,45.13,8104.0,32.3728,32.3728,32.2941,32.2941,8104.0
2017-07-14 09:35:00,45.17,45.22,45.15,45.18,2961.0,32.3227,32.3585,32.3084,32.3299,2961.0
2017-07-14 09:40:00,45.22,45.37,45.22,45.27,11754.0,32.3585,32.4658,32.3585,32.3943,11754.0
2017-07-14 09:45:00,45.3,45.41,45.26,45.33,15376.0,32.4157,32.4944,32.3871,32.4372,15376.0
2017-07-14 09:50:00,45.33,45.45,45.32,45.42,13702.0,32.4372,32.5231,32.43,32.5016,13702.0
2017-07-14 09:55:00,45.44,45.51,45.28,45.34,11700.0,32.5159,32.566,32.4014,32.4443,11700.0
2017-07-14 10:00:00,45.3,45.36,45.25,45.3,39462.0,32.4157,32.4587,32.3799,32.4157,39462.0
2017-07-14 10:05:00,45.28,45.32,45.06,45.07,17714.0,32.4014,32.43,32.244,32.2511,17714.0
2017-07-14 10:10:00,45.09,45.23,45.08,45.2,25767.0,32.2654,32.3656,32.2583,32.3442,25767.0
2017-07-14 10:15:00,45.22,45.33,45.2,45.3,15469.0,32.3585,32.4372,32.3442,32.4157,15469.0
2017-07-14 10:20:00,45.31,45.48,45.31,45.43,14638.0,32.4229,32.5445,32.4229,32.5087,14638.0
2017-07-14 10:25:00,45.44,45.53,45.44,45.45,8764.0,32.5159,32.5803,32.5159,32.5231,8764.0
2017-07-14 10:30:00,45.42,45.49,45.41,45.47,8608.0,32.5016,32.5517,32.4944,32.5374,8608.0
2017-07-14 10:35:00,45.46,45.57,45.45,45.54,14524.0,32.5302,32.6089,32.5231,32.5875,14524.0
2017-07-14 10:40:00,45.54,45.67,45.51,45.65,8070.0,32.5875,32.6805,32.566,32.6662,8070.0
2017-07-14 10:45:00,45.67,45.68,45.57,45.66,9688.0,32.6805,32.6876,32.6089,32.6733,9688.0
2017-07-14 10:50:00,45.66,45.68,45.49,45.52,14605.0,32.6733,32.6876,32.5517,32.5731,14605.0
2017-07-14 10:55:00,45.49,45.6,45.49,45.5,17141.0,32.5517,32.6304,32.5517,32.5588,17141.0
2017-07-14 11:00:00,45.48,45.51,45.44,45.5,32882.0,32.5445,32.566,32.5159,32.5588,32882.0
2017-07-14 11:05:00,45.49,45.51,45.43,45.49,61399.0,32.5517,32.566,32.5087,32.5517,61399.0
2017-07-14 11:10:00,45.5,45.59,45.47,45.52,24450.0,32.5588,32.6232,32.5374,32.5731,24450.0
2017-07-14 11:15:00,45.51,45.59,45.5,45.51,14942.0,32.566,32.6232,32.5588,32.566,14942.0
2017-07-14 11:20:00,45.51,45.57,45.5,45.55,8241.0,32.566,32.6089,32.5588,32.5946,8241.0
2017-07-14 11:25:00,45.53,45.54,45.46,45.48,12505.0,32.5803,32.5875,32.5302,32.5445,12505.0
2017-07-14 11:30:00,45.5,45.59,45.5,45.56,8254.0,32.5588,32.6232,32.5588,32.6018,8254.0
2017-07-14 11:35:00,45.58,45.66,45.57,45.64,6835.0,32.6161,32.6733,32.6089,32.659,6835.0
2017-07-14 11:40:00,45.64,45.71,45.63,45.67,7054.0,32.659,32.7091,32.6519,32.6805,7054.0
2017-07-14 11:45:00,45.67,45.74,45.67,45.67,5580.0,32.6805,32.7306,32.6805,32.6805,5580.0
2017-07-14 11:50:00,45.64,45.68,45.61,45.68,5655.0,32.659,32.6876,32.6375,32.6876,5655.0
2017-07-14 11:55:00,45.68,45.73,45.64,45.68,10092.0,32.6876,32.7234,32.659,32.6876,10092.0
2017-07-14 12:00:00,45.66,45.66,45.62,45.66,4147.0,32.6733,32.6733,32.6447,32.6733,4147.0
2017-07-14 12:05:00,45.66,45.73,45.66,45.73,4400.0,32.6733,32.7234,32.6733,32.7234,4400.0
2017-07-14 12:10:00,45.7,45.73,45.69,45.73,4014.0,32.702,32.7234,32.6948,32.7234,4014.0
2017-07-14 12:15:00,45.72,45.79,45.71,45.75,7946.0,32.7163,32.7664,32.7091,32.7377,7946.0
2017-07-14 12:20:00,45.73,45.77,45.72,45.72,5445.0,32.7234,32.752,32.7163,32.7163,5445.0
2017-07-14 12:25:00,45.72,45.76,45.68,45.69,5767.0,32.7163,32.7449,32.6876,32.6948,5767.0
2017-07-14 12:30:00,45.7,45.78,45.7,45.76,6051.0,32.702,32.7592,32.702,32.7449,6051.0
2017-07-14 12:35:00,45.76,45.76,45.7,45.7,4150.0,32.7449,32.7449,32.702,32.702,4150.0
2017-07-14 12:40:00,45.71,45.71,45.67,45.68,4325.0,32.7091,32.7091,32.6805,32.6876,4325.0
2017-07-14 12:45:00,45.68,45.7,45.66,45.66,4490.0,32.6876,32.702,32.6733,32.6733,4490.0
2017-07-14 12:50:00,45.66,45.72,45.66,45.71,5164.0,32.6733,32.7163,32.6733,32.7091,5164.0
2017-07-14 12:55:00,45.72,45.72,45.65,45.65,1900.0,32.7163,32.7163,32.6662,32.6662,1900.0
2017-07-14 13:00:00,45.64,45.64,45.58,45.61,8009.0,32.659,32.659,32.6161,32.6375,8009.0
2017-07-14 13:05:00,45.6,45.66,45.57,45.66,18667.0,32.6304,32.6733,32.6089,32.6733,18667.0
2017-07-14 13:10:00,45.66,45.7,45.62,45.64,5920.0,32.6733,32.702,32.6447,32.659,5920.0
2017-07-14 13:15:00,45.64,45.67,45.61,45.64,3753.0,32.659,32.6805,32.6375,32.659,3753.0
2017-07-14 13:20:00,45.66,45.67,45.61,45.63,3823.0,32.6733,32.6805,32.6375,32.6519,3823.0
2017-07-14 13:25:00,45.63,45.63,45.61,45.61,4326.0,32.6519,32.6519,32.6375,32.6375,4326.0
2017-07-14 13:30:00,45.62,45.69,45.61,45.66,6091.0,32.6447,32.6948,32.6375,32.6733,6091.0
2017-07-14 13:35:00,45.63,45.73,45.63,45.73,3807.0,32.6519,32.7234,32.6519,32.7234,3807.0
2017-07-14 13:40:00,45.74,45.74,45.7,45.71,4000.0,32.7306,32.7306,32.702,32.7091,4000.0
2017-07-14 13:45:00,45.73,45.81,45.73,45.76,4228.0,32.7234,32.7807,32.7234,32.7449,4228.0
2017-07-14 13:50:00,45.77,45.77,45.71,45.73,5127.0,32.752,32.752,32.7091,32.7234,5127.0
2017-07-14 13:55:00,45.72,45.85,45.71,45.84,17814.0,32.7163,32.8093,32.7091,32.8021,17814.0
2017-07-14 14:00:00,45.8,45.86,45.79,45.82,7411.0,32.7735,32.8164,32.7664,32.7878,7411.0
2017-07-14 14:05:00,45.82,45.82,45.65,45.65,49796.0,32.7878,32.7878,32.6662,32.6662,49796.0
2017-07-14 14:10:00,45.63,45.71,45.63,45.7,11392.0,32.6519,32.7091,32.6519,32.702,11392.0
2017-07-14 14:15:00,45.7,45.71,45.67,45.68,4059.0,32.702,32.7091,32.6805,32.6876,4059.0
2017-07-14 14:20:00,45.68,45.72,45.65,45.7,7150.0,32.6876,32.7163,32.6662,32.702,7150.0
2017-07-14 14:25:00,45.69,45.7,45.65,45.7,7135.0,32.6948,32.702,32.6662,32.702,7135.0
2017-07-14 14:30:00,45.68,45.68,45.62,45.63,6646.0,32.6876,32.6876,32.6447,32.6519,6646.0
2017-07-14 14:35:00,45.65,45.65,45.63,45.65,2600.0,32.6662,32.6662,32.6519,32.6662,2600.0
2017-07-14 14:40:00,45.65,45.69,45.62,45.65,4891.0,32.6662,32.6948,32.6447,32.6662,4891.0
2017-07-14 14:45:00,45.64,45.64,45.56,45.59,28554.0,32.659,32.659,32.6018,32.6232,28554.0
2017-07-14 14:50:00,45.59,45.61,45.58,45.6,10633.0,32.6232,32.6375,32.6161,32.6304,10633.0
2017-07-14 14:55:00,45.59,45.59,45.57,45.59,3970.0,32.6232,32.6232,32.6089,32.6232,3970.0
2017-07-14 15:00:00,45.59,45.61,45.52,45.52,9918.0,32.6232,32.6375,32.5731,32.5731,9918.0
2017-07-14 15:05:00,45.51,45.55,45.49,45.55,16628.0,32.566,32.5946,32.5517,32.5946,16628.0
2017-07-14 15:10:00,45.54,45.6,45.5,45.6,53112.0,32.5875,32.6304,32.5588,32.6304,53112.0
2017-07-14 15:15:00,45.62,45.73,45.62,45.68,8939.0,32.6447,32.7234,32.6447,32.6876,8939.0
2017-07-14 15:20:00,45.68,45.7,45.66,45.66,6030.0,32.6876,32.702,32.6733,32.6733,6030.0
2017-07-14 15:25:00,45.65,45.66,45.63,45.64,7050.0,32.6662,32.6733,32.6519,32.659,7050.0
2017-07-14 15:30:00,45.63,45.66,45.62,45.66,12848.0,32.6519,32.6733,32.6447,32.6733,12848.0
2017-07-14 15:35:00,45.66,45.73,45.65,45.73,25176.0,32.6733,32.7234,32.6662,32.7234,25176.0
2017-07-14 15:40:00,45.73,45.73,45.69,45.71,21382.0,32.7234,32.7234,32.6948,32.7091,21382.0
2017-07-14 15:45:00,45.71,45.72,45.68,45.71,38248.0,32.7091,32.7163,32.6876,32.7091,38248.0
2017-07-14 15:50:00,45.71,45.71,45.62,45.63,44191.0,32.7091,32.7091,32.6447,32.6519,44191.0
2017-07-14 15:55:00,45.64,45.73,45.64,45.72,74256.0,32.659,32.7234,32.659,32.7163,74256.0
2017-07-17 09:30:00,47.03,47.03,45.88,46.18,40962.0,33.6537,33.6537,32.8308,33.0454,40962.0
2017-07-17 09:35:00,46.29,46.47,46.29,46.42,11596.0,33.1241,33.2529,33.1241,33.2172,11596.0
2017-07-17 09:40:00,46.49,46.54,46.42,46.46,9400.0,33.2673,33.303,33.2172,33.2458,9400.0
2017-07-17 09:45:00,46.47,46.79,46.43,46.78,31530.0,33.2529,33.4819,33.2243,33.4748,31530.0
2017-07-17 09:50:00,46.79,47.08,46.71,46.94,54409.0,33.4819,33.6895,33.4247,33.5893,54409.0
2017-07-17 09:55:00,46.96,47.18,46.84,47.12,77712.0,33.6036,33.761,33.5177,33.7181,77712.0
2017-07-17 10:00:00,47.11,47.2,46.97,47.15,58342.0,33.7109,33.7753,33.6107,33.7395,58342.0
2017-07-17 10:05:00,47.16,47.3,47.12,47.14,33755.0,33.7467,33.8469,33.7181,33.7324,33755.0
2017-07-17 10:10:00,47.14,47.26,47.14,47.16,38170.0,33.7324,33.8183,33.7324,33.7467,38170.0
2017-07-17 10:15:00,47.16,47.16,46.88,46.88,36497.0,33.7467,33.7467,33.5463,33.5463,36497.0
2017-07-17 10:20:00,46.88,46.89,46.78,46.87,18564.0,33.5463,33.5535,33.4748,33.5392,18564.0
2017-07-17 10:25:00,46.88,47.0,46.85,46.97,15897.0,33.5463,33.6322,33.5249,33.6107,15897.0
2017-07-17 10:30:00,46.98,47.07,46.95,47.07,20872.0,33.6179,33.6823,33.5964,33.6823,20872.0
2017-07-17 10:35:00,47.1,47.13,47.03,47.12,18625.0,33.7038,33.7252,33.6537,33.7181,18625.0
2017-07-17 10:40:00,47.13,47.18,47.05,47.09,22012.0,33.7252,33.761,33.668,33.6966,22012.0
2017-07-17 10:45:00,47.1,47.21,47.1,47.19,13618.0,33.7038,33.7825,33.7038,33.7682,13618.0
2017-07-17 10:50:00,47.17,47.21,47.1,47.19,19857.0,33.7539,33.7825,33.7038,33.7682,19857.0
2017-07-17 10:55:00,47.19,47.29,47.11,47.15,22935.0,33.7682,33.8397,33.7109,33.7395,22935.0
2017-07-17 11:00:00,47.15,47.2,47.03,47.19,26159.0,33.7395,33.7753,33.6537,33.7682,26159.0
2017-07-17 11:05:00,47.19,47.24,47.12,47.18,15851.0,33.7682,33.8039,33.7181,33.761,15851.0
2017-07-17 11:10:00,47.16,47.16,47.0,47.01,10738.0,33.7467,33.7467,33.6322,33.6394,10738.0
2017-07-17 11:15:00,47.0,47.13,47.0,47.1,38730.0,33.6322,33.7252,33.6322,33.7038,38730.0
2017-07-17 11:20:00,47.09,47.1,47.0,47.02,7369.0,33.6966,33.7038,33.6322,33.6465,7369.0
2017-07-17 11:25:00,47.03,47.12,47.03,47.12,11518.0,33.6537,33.7181,33.6537,33.7181,11518.0
2017-07-17 11:30:00,47.09,47.09,46.94,46.95,13852.0,33.6966,33.6966,33.5893,33.5964,13852.0
2017-07-17 11:35:00,46.93,46.94,46.78,46.82,10584.0,33.5821,33.5893,33.4748,33.5034,10584.0
2017-07-17 11:40:00,46.84,46.87,46.75,46.84,9892.0,33.5177,33.5392,33.4533,33.5177,9892.0
2017-07-17 11:45:00,46.84,46.86,46.78,46.86,7747.0,33.5177,33.532,33.4748,33.532,7747.0
2017-07-17 11:50:00,46.86,46.87,46.77,46.82,9566.0,33.532,33.5392,33.4676,33.5034,9566.0
2017-07-17 11:55:00,46.81,46.85,46.79,46.84,6500.0,33.4962,33.5249,33.4819,33.5177,6500.0
2017-07-17 12:00:00,46.83,46.84,46.78,46.79,11960.0,33.5106,33.5177,33.4748,33.4819,11960.0
2017-07-17 12:05:00,46.79,46.82,46.75,46.82,5800.0,33.4819,33.5034,33.4533,33.5034,5800.0
2017-07-17 12:10:00,46.82,46.89,46.82,46.86,7905.0,33.5034,33.5535,33.5034,33.532,7905.0
2017-07-17 12:15:00,46.85,46.89,46.85,46.86,6900.0,33.5249,33.5535,33.5249,33.532,6900.0
2017-07-17 12:20:00,46.86,46.87,46.73,46.74,6127.0,33.532,33.5392,33.439,33.4462,6127.0
2017-07-17 12:25:00,46.75,46.75,46.67,46.67,5911.0,33.4533,33.4533,33.3961,33.3961,5911.0
2017-07-17 12:30:00,46.68,46.77,46.68,46.76,6906.0,33.4032,33.4676,33.4032,33.4605,6906.0
2017-07-17 12:35:00,46.76,46.78,46.69,46.7,7204.0,33.4605,33.4748,33.4104,33.4175,7204.0
2017-07-17 12:40:00,46.68,46.7,46.63,46.69,7075.0,33.4032,33.4175,33.3674,33.4104,7075.0
2017-07-17 12:45:00,46.71,46.75,46.66,46.69,7100.0,33.4247,33.4533,33.3889,33.4104,7100.0
2017-07-17 12:50:00,46.68,46.71,46.65,46.68,4366.0,33.4032,33.4247,33.3818,33.4032,4366.0
2017-07-17 12:55:00,46.68,46.69,46.48,46.48,16797.0,33.4032,33.4104,33.2601,33.2601,16797.0
2017-07-17 13:00:00,46.48,46.49,46.44,46.44,6400.0,33.2601,33.2673,33.2315,33.2315,6400.0
2017-07-17 13:05:00,46.44,46.44,46.36,46.37,12531.0,33.2315,33.2315,33.1742,33.1814,12531.0
2017-07-17 13:10:00,46.36,46.37,46.25,46.27,10305.0,33.1742,33.1814,33.0955,33.1098,10305.0
2017-07-17 13:15:00,46.28,46.29,46.2,46.21,9410.0,33.117,33.1241,33.0597,33.0669,9410.0
2017-07-17 13:20:00,46.21,46.29,46.16,46.26,14250.0,33.0669,33.1241,33.0311,33.1027,14250.0
2017-07-17 13:25:00,46.27,46.27,46.2,46.22,17300.0,33.1098,33.1098,33.0597,33.0741,17300.0
2017-07-17 13:30:00,46.22,46.29,46.19,46.25,20781.0,33.0741,33.1241,33.0526,33.0955,20781.0
2017-07-17 13:35:00,46.25,46.25,46.14,46.2,8831.0,33.0955,33.0955,33.0168,33.0597,8831.0
2017-07-17 13:40:00,46.2,46.25,46.19,46.2,6600.0,33.0597,33.0955,33.0526,33.0597,6600.0
2017-07-17 13:45:00,46.21,46.3,46.21,46.28,3751.0,33.0669,33.1313,33.0669,33.117,3751.0
2017-07-17 13:50:00,46.3,46.31,46.23,46.27,5624.0,33.1313,33.1385,33.0812,33.1098,5624.0
2017-07-17 13:55:00,46.28,46.3,46.25,46.26,5250.0,33.117,33.1313,33.0955,33.1027,5250.0
2017-07-17 14:00:00,46.27,46.28,46.23,46.23,5993.0,33.1098,33.117,33.0812,33.0812,5993.0
2017-07-17 14:05:00,46.22,46.27,46.21,46.26,9191.0,33.0741,33.1098,33.0669,33.1027,9191.0
2017-07-17 14:10:00,46.28,46.32,46.25,46.27,6635.0,33.117,33.1456,33.0955,33.1098,6635.0
2017-07-17 14:15:00,46.28,46.31,46.28,46.3,7603.0,33.117,33.1385,33.117,33.1313,7603.0
2017-07-17 14:20:00,46.31,46.4,46.3,46.39,13981.0,33.1385,33.2029,33.1313,33.1957,13981.0
2017-07-17 14:25:00,46.41,46.48,46.4,46.46,45936.0,33.21,33.2601,33.2029,33.2458,45936.0
2017-07-17 14:30:00,46.45,46.48,46.4,46.44,39054.0,33.2386,33.2601,33.2029,33.2315,39054.0
2017-07-17 14:35:00,46.44,46.45,46.39,46.41,15789.0,33.2315,33.2386,33.1957,33.21,15789.0
2017-07-17 14:40:00,46.43,46.43,46.35,46.36,20195.0,33.2243,33.2243,33.1671,33.1742,20195.0
2017-07-17 14:45:00,46.36,46.37,46.3,46.31,6800.0,33.1742,33.1814,33.1313,33.1385,6800.0
2017-07-17 14:50:00,46.31,46.37,46.3,46.36,15153.0,33.1385,33.1814,33.1313,33.1742,15153.0
2017-07-17 14:55:00,46.36,46.36,46.3,46.32,14550.0,33.1742,33.1742,33.1313,33.1456,14550.0
2017-07-17 15:00:00,46.32,46.33,46.29,46.29,10291.0,33.1456,33.1528,33.1241,33.1241,10291.0
2017-07-17 15:05:00,46.29,46.29,46.22,46.23,12689.0,33.1241,33.1241,33.0741,33.0812,12689.0
2017-07-17 15:10:00,46.23,46.24,46.17,46.18,14527.0,33.0812,33.0884,33.0383,33.0454,14527.0
2017-07-17 15:15:00,46.19,46.26,46.19,46.23,24662.0,33.0526,33.1027,33.0526,33.0812,24662.0
2017-07-17 15:20:00,46.23,46.24,46.17,46.17,17356.0,33.0812,33.0884,33.0383,33.0383,17356.0
2017-07-17 15:25:00,46.17,46.21,46.11,46.12,19036.0,33.0383,33.0669,32.9953,33.0025,19036.0
2017-07-17 15:30:00,46.12,46.22,46.12,46.18,23138.0,33.0025,33.0741,33.0025,33.0454,23138.0
2017-07-17 15:35:00,46.18,46.21,46.13,46.14,31039.0,33.0454,33.0669,33.0097,33.0168,31039.0
2017-07-17 15:40:00,46.14,46.14,46.03,46.05,36660.0,33.0168,33.0168,32.9381,32.9524,36660.0
2017-07-17 15:45:00,46.06,46.12,46.05,46.05,32288.0,32.9596,33.0025,32.9524,32.9524,32288.0
2017-07-17 15:50:00,46.06,46.1,46.02,46.07,76427.0,32.9596,32.9882,32.9309,32.9667,76427.0
2017-07-17 15:55:00,46.07,46.1,45.99,46.03,69084.0,32.9667,32.9882,32.9095,32.9381,69084.0
2017-07-18 09:30:00,46.3,46.5,46.17,46.29,57500.0,33.1313,33.2744,33.0383,33.1241,57500.0
2017-07-18 09:35:00,46.35,46.35,46.02,46.15,29136.0,33.1671,33.1671,32.9309,33.024,29136.0
2017-07-18 09:40:00,46.15,46.2,46.07,46.14,22114.0,33.024,33.0597,32.9667,33.0168,22114.0
2017-07-18 09:45:00,46.11,46.11,45.93,45.98,17929.0,32.9953,32.9953,32.8665,32.9023,17929.0
2017-07-18 09:50:00,45.97,45.98,45.89,45.96,8650.0,32.8952,32.9023,32.8379,32.888,8650.0
2017-07-18 09:55:00,45.93,46.1,45.84,46.1,25061.0,32.8665,32.9882,32.8021,32.9882,25061.0
2017-07-18 10:00:00,46.09,46.09,45.98,46.02,19170.0,32.981,32.981,32.9023,32.9309,19170.0
2017-07-18 10:05:00,46.01,46.16,45.97,46.16,41081.0,32.9238,33.0311,32.8952,33.0311,41081.0
2017-07-18 10:10:00,46.14,46.14,45.95,45.95,26225.0,33.0168,33.0168,32.8808,32.8808,26225.0
2017-07-18 10:15:00,45.97,46.0,45.83,45.85,19290.0,32.8952,32.9166,32.795,32.8093,19290.0
2017-07-18 10:20:00,45.85,45.87,45.76,45.83,21746.0,32.8093,32.8236,32.7449,32.795,21746.0
2017-07-18 10:25:00,45.82,45.9,45.8,45.85,21551.0,32.7878,32.8451,32.7735,32.8093,21551.0
2017-07-18 10:30:00,45.86,45.86,45.8,45.81,27525.0,32.8164,32.8164,32.7735,32.7807,27525.0
2017-07-18 10:35:00,45.81,45.85,45.73,45.75,22546.0,32.7807,32.8093,32.7234,32.7377,22546.0
2017-07-18 10:40:00,45.75,45.75,45.6,45.63,22114.0,32.7377,32.7377,32.6304,32.6519,22114.0
2017-07-18 10:45:00,45.62,45.7,45.62,45.63,9808.0,32.6447,32.702,32.6447,32.6519,9808.0
2017-07-18 10:50:00,45.62,45.69,45.59,45.66,7951.0,32.6447,32.6948,32.6232,32.6733,7951.0
2017-07-18 10:55:00,45.66,45.73,45.62,45.73,9750.0,32.6733,32.7234,32.6447,32.7234,9750.0
2017-07-18 11:00:00,45.73,45.73,45.58,45.61,11536.0,32.7234,32.7234,32.6161,32.6375,11536.0
2017-07-18 11:05:00,45.6,45.71,45.6,45.68,12806.0,32.6304,32.7091,32.6304,32.6876,12806.0
2017-07-18 11:10:00,45.69,45.87,45.69,45.87,23814.0,32.6948,32.8236,32.6948,32.8236,23814.0
2017-07-18 11:15:00,45.85,45.87,45.66,45.66,24551.0,32.8093,32.8236,32.6733,32.6733,24551.0
2017-07-18 11:20:00,45.66,45.76,45.58,45.58,23446.0,32.6733,32.7449,32.6161,32.6161,23446.0
2017-07-18 11:25:00,45.58,45.67,45.58,45.65,23338.0,32.6161,32.6805,32.6161,32.6662,23338.0
2017-07-18 11:30:00,45.64,45.68,45.6,45.61,78191.0,32.659,32.6876,32.6304,32.6375,78191.0
2017-07-18 11:35:00,45.6,45.62,45.57,45.6,28080.0,32.6304,32.6447,32.6089,32.6304,28080.0
2017-07-18 11:40:00,45.6,45.63,45.6,45.61,4175.0,32.6304,32.6519,32.6304,32.6375,4175.0
2017-07-18 11:45:00,45.59,45.62,45.55,45.62,8175.0,32.6232,32.6447,32.5946,32.6447,8175.0
2017-07-18 11:50:00,45.63,45.67,45.6,45.6,7327.0,32.6519,32.6805,32.6304,32.6304,7327.0
2017-07-18 11:55:00,45.6,45.6,45.55,45.56,9174.0,32.6304,32.6304,32.5946,32.6018,9174.0
2017-07-18 12:00:00,45.55,45.75,45.55,45.75,12406.0,32.5946,32.7377,32.5946,32.7377,12406.0
2017-07-18 12:05:00,45.74,45.82,45.73,45.82,7035.0,32.7306,32.7878,32.7234,32.7878,7035.0
2017-07-18 12:10:00,45.81,45.81,45.77,45.78,3227.0,32.7807,32.7807,32.752,32.7592,3227.0
2017-07-18 12:15:00,45.79,45.81,45.7,45.71,3616.0,32.7664,32.7807,32.702,32.7091,3616.0
2017-07-18 12:20:00,45.71,45.75,45.68,45.75,4130.0,32.7091,32.7377,32.6876,32.7377,4130.0
2017-07-18 12:25:00,45.75,45.75,45.7,45.7,4975.0,32.7377,32.7377,32.702,32.702,4975.0
2017-07-18 12:30:00,45.7,45.74,45.65,45.65,3825.0,32.702,32.7306,32.6662,32.6662,3825.0
2017-07-18 12:35:00,45.65,45.65,45.61,45.61,5948.0,32.6662,32.6662,32.6375,32.6375,5948.0
2017-07-18 12:40:00,45.62,45.67,45.61,45.67,5100.0,32.6447,32.6805,32.6375,32.6805,5100.0
2017-07-18 12:45:00,45.68,45.7,45.62,45.66,8754.0,32.6876,32.702,32.6447,32.6733,8754.0
2017-07-18 12:50:00,45.66,45.67,45.6,45.62,3986.0,32.6733,32.6805,32.6304,32.6447,3986.0
2017-07-18 12:55:00,45.63,45.66,45.6,45.63,10855.0,32.6519,32.6733,32.6304,32.6519,10855.0
2017-07-18 13:00:00,45.62,45.65,45.61,45.64,4820.0,32.6447,32.6662,32.6375,32.659,4820.0
2017-07-18 13:05:00,45.64,45.66,45.63,45.65,4200.0,32.659,32.6733,32.6519,32.6662,4200.0
2017-07-18 13:10:00,45.64,45.65,45.6,45.6,5067.0,32.659,32.6662,32.6304,32.6304,5067.0
2017-07-18 13:15:00,45.59,45.6,45.55,45.58,9232.0,32.6232,32.6304,32.5946,32.6161,9232.0
2017-07-18 13:20:00,45.57,45.63,45.56,45.59,11806.0,32.6089,32.6519,32.6018,32.6232,11806.0
2017-07-18 13:25:00,45.59,45.59,45.55,45.58,8195.0,32.6232,32.6232,32.5946,32.6161,8195.0
2017-07-18 13:30:00,45.58,45.61,45.56,45.61,11561.0,32.6161,32.6375,32.6018,32.6375,11561.0
2017-07-18 13:35:00,45.6,45.6,45.55,45.57,6500.0,32.6304,32.6304,32.5946,32.6089,6500.0
2017-07-18 13:40:00,45.57,45.61,45.56,45.61,8936.0,32.6089,32.6375,32.6018,32.6375,8936.0
2017-07-18 13:45:00,45.62,45.64,45.55,45.55,11396.0,32.6447,32.659,32.5946,32.5946,11396.0
2017-07-18 13:50:00,45.56,45.6,45.55,45.59,5361.0,32.6018,32.6304,32.5946,32.6232,5361.0
2017-07-18 13:55:00,45.58,45.63,45.58,45.62,9796.0,32.6161,32.6519,32.6161,32.6447,9796.0
2017-07-18 14:00:00,45.63,45.72,45.62,45.72,14921.0,32.6519,32.7163,32.6447,32.7163,14921.0
2017-07-18 14:05:00,45.74,45.84,45.73,45.84,15878.0,32.7306,32.8021,32.7234,32.8021,15878.0
2017-07-18 14:10:00,45.86,45.88,45.82,45.84,11327.0,32.8164,32.8308,32.7878,32.8021,11327.0
2017-07-18 14:15:00,45.84,45.88,45.81,45.86,7850.0,32.8021,32.8308,32.7807,32.8164,7850.0
2017-07-18 14:20:00,45.86,45.94,45.85,45.9,25793.0,32.8164,32.8737,32.8093,32.8451,25793.0
2017-07-18 14:25:00,45.9,45.9,45.85,45.88,6578.0,32.8451,32.8451,32.8093,32.8308,6578.0
2017-07-18 14:30:00,45.88,45.96,45.87,45.91,10757.0,32.8308,32.888,32.8236,32.8522,10757.0
2017-07-18 14:35:00,45.91,45.91,45.85,45.88,12058.0,32.8522,32.8522,32.8093,32.8308,12058.0
2017-07-18 14:40:00,45.88,45.91,45.88,45.9,9215.0,32.8308,32.8522,32.8308,32.8451,9215.0
2017-07-18 14:45:00,45.9,45.91,45.87,45.9,8710.0,32.8451,32.8522,32.8236,32.8451,8710.0
2017-07-18 14:50:00,45.9,45.91,45.87,45.89,17226.0,32.8451,32.8522,32.8236,32.8379,17226.0
2017-07-18 14:55:00,45.9,45.99,45.9,45.96,13117.0,32.8451,32.9095,32.8451,32.888,13117.0
2017-07-18 15:00:00,45.95,46.06,45.95,46.0,15230.0,32.8808,32.9596,32.8808,32.9166,15230.0
2017-07-18 15:05:00,46.0,46.04,45.99,46.0,17061.0,32.9166,32.9452,32.9095,32.9166,17061.0
2017-07-18 15:10:00,46.0,46.01,45.93,45.93,9750.0,32.9166,32.9238,32.8665,32.8665,9750.0
2017-07-18 15:15:00,45.93,45.98,45.92,45.94,11123.0,32.8665,32.9023,32.8594,32.8737,11123.0
2017-07-18 15:20:00,45.93,45.94,45.89,45.94,17834.0,32.8665,32.8737,32.8379,32.8737,17834.0
2017-07-18 15:25:00,45.95,45.98,45.95,45.96,11508.0,32.8808,32.9023,32.8808,32.888,11508.0
2017-07-18 15:30:00,45.96,45.97,45.94,45.96,27546.0,32.888,32.8952,32.8737,32.888,27546.0
2017-07-18 15:35:00,45.96,45.98,45.88,45.88,21037.0,32.888,32.9023,32.8308,32.8308,21037.0
2017-07-18 15:40:00,45.89,45.95,45.88,45.93,24226.0,32.8379,32.8808,32.8308,32.8665,24226.0
2017-07-18 15:45:00,45.93,45.93,45.89,45.93,31711.0,32.8665,32.8665,32.8379,32.8665,31711.0
2017-07-18 15:50:00,45.92,45.93,45.89,45.92,31885.0,32.8594,32.8665,32.8379,32.8594,31885.0
2017-07-18 15:55:00,45.92,46.0,45.9,45.92,58633.0,32.8594,32.9166,32.8451,32.8594,58633.0
2017-07-19 09:30:00,45.76,45.97,45.76,45.95,13496.0,32.7449,32.8952,32.7449,32.8808,13496.0
2017-07-19 09:35:00,45.9,45.91,45.75,45.8,3750.0,32.8451,32.8522,32.7377,32.7735,3750.0
2017-07-19 09:40:00,45.75,45.91,45.75,45.89,2047.0,32.7377,32.8522,32.7377,32.8379,2047.0
2017-07-19 09:45:00,45.93,45.97,45.87,45.97,10363.0,32.8665,32.8952,32.8236,32.8952,10363.0
2017-07-19 09:50:00,45.96,45.96,45.87,45.9,9744.0,32.888,32.888,32.8236,32.8451,9744.0
2017-07-19 09:55:00,45.86,45.92,45.86,45.9,3401.0,32.8164,32.8594,32.8164,32.8451,3401.0
2017-07-19 10:00:00,45.92,46.04,45.92,45.98,10140.0,32.8594,32.9452,32.8594,32.9023,10140.0
2017-07-19 10:05:00,45.98,46.03,45.92,46.02,12499.0,32.9023,32.9381,32.8594,32.9309,12499.0
2017-07-19 10:10:00,45.99,46.05,45.97,46.02,8510.0,32.9095,32.9524,32.8952,32.9309,8510.0
2017-07-19 10:15:00,46.03,46.09,45.98,45.98,5675.0,32.9381,32.981,32.9023,32.9023,5675.0
2017-07-19 10:20:00,45.98,46.09,45.98,46.09,5267.0,32.9023,32.981,32.9023,32.981,5267.0
2017-07-19 10:25:00,46.1,46.13,46.04,46.05,4013.0,32.9882,33.0097,32.9452,32.9524,4013.0
2017-07-19 10:30:00,46.05,46.32,46.05,46.28,27821.0,32.9524,33.1456,32.9524,33.117,27821.0
2017-07-19 10:35:00,46.3,46.39,46.03,46.16,16085.0,33.1313,33.1957,32.9381,33.0311,16085.0
2017-07-19 10:40:00,46.12,46.24,46.12,46.23,9864.0,33.0025,33.0884,33.0025,33.0812,9864.0
2017-07-19 10:45:00,46.21,46.29,46.2,46.2,7800.0,33.0669,33.1241,33.0597,33.0597,7800.0
2017-07-19 10:50:00,46.21,46.27,46.19,46.2,8683.0,33.0669,33.1098,33.0526,33.0597,8683.0
2017-07-19 10:55:00,46.18,46.27,46.17,46.27,5916.0,33.0454,33.1098,33.0383,33.1098,5916.0
2017-07-19 11:00:00,46.29,46.33,46.26,46.32,5961.0,33.1241,33.1528,33.1027,33.1456,5961.0
2017-07-19 11:05:00,46.33,46.4,46.32,46.32,5137.0,33.1528,33.2029,33.1456,33.1456,5137.0
2017-07-19 11:10:00,46.34,46.38,46.34,46.37,6371.0,33.1599,33.1885,33.1599,33.1814,6371.0
2017-07-19 11:15:00,46.38,46.41,46.33,46.4,14210.0,33.1885,33.21,33.1528,33.2029,14210.0
2017-07-19 11:20:00,46.4,46.41,46.29,46.33,9404.0,33.2029,33.21,33.1241,33.1528,9404.0
2017-07-19 11:25:00,46.33,46.35,46.27,46.31,11078.0,33.1528,33.1671,33.1098,33.1385,11078.0
2017-07-19 11:30:00,46.32,46.37,46.29,46.29,9921.0,33.1456,33.1814,33.1241,33.1241,9921.0
2017-07-19 11:35:00,46.3,46.33,46.27,46.32,9071.0,33.1313,33.1528,33.1098,33.1456,9071.0
2017-07-19 11:40:00,46.32,46.38,46.31,46.35,10645.0,33.1456,33.1885,33.1385,33.1671,10645.0
2017-07-19 11:45:00,46.34,46.34,46.28,46.32,7731.0,33.1599,33.1599,33.117,33.1456,7731.0
2017-07-19 11:50:00,46.32,46.39,46.32,46.38,6017.0,33.1456,33.1957,33.1456,33.1885,6017.0
2017-07-19 11:55:00,46.37,46.37,46.29,46.32,4590.0,33.1814,33.1814,33.1241,33.1456,4590.0
2017-07-19 12:00:00,46.33,46.37,45.95,46.34,41522.0,33.1528,33.1814,32.8808,33.1599,41522.0
2017-07-19 12:05:00,46.35,46.35,46.27,46.3,6425.0,33.1671,33.1671,33.1098,33.1313,6425.0
2017-07-19 12:10:00,46.3,46.38,46.29,46.38,5750.0,33.1313,33.1885,33.1241,33.1885,5750.0
2017-07-19 12:15:00,46.39,46.43,46.38,46.43,5309.0,33.1957,33.2243,33.1885,33.2243,5309.0
2017-07-19 12:20:00,46.43,46.44,46.34,46.37,7801.0,33.2243,33.2315,33.1599,33.1814,7801.0
2017-07-19 12:25:00,46.39,46.5,46.39,46.48,14272.0,33.1957,33.2744,33.1957,33.2601,14272.0
2017-07-19 12:30:00,46.48,46.53,46.48,46.5,9230.0,33.2601,33.2959,33.2601,33.2744,9230.0
2017-07-19 12:35:00,46.5,46.54,46.5,46.52,4130.0,33.2744,33.303,33.2744,33.2887,4130.0
2017-07-19 12:40:00,46.52,46.6,46.51,46.6,6028.0,33.2887,33.346,33.2816,33.346,6028.0
2017-07-19 12:45:00,46.59,46.62,46.59,46.6,5685.0,33.3388,33.3603,33.3388,33.346,5685.0
2017-07-19 12:50:00,46.6,46.67,46.6,46.66,11017.0,33.346,33.3961,33.346,33.3889,11017.0
2017-07-19 12:55:00,46.68,46.7,46.66,46.7,6352.0,33.4032,33.4175,33.3889,33.4175,6352.0
2017-07-19 13:00:00,46.69,46.72,46.68,46.68,5152.0,33.4104,33.4318,33.4032,33.4032,5152.0
2017-07-19 13:05:00,46.68,46.73,46.68,46.7,8570.0,33.4032,33.439,33.4032,33.4175,8570.0
2017-07-19 13:10:00,46.69,46.76,46.69,46.76,10961.0,33.4104,33.4605,33.4104,33.4605,10961.0
2017-07-19 13:15:00,46.75,46.77,46.72,46.72,4492.0,33.4533,33.4676,33.4318,33.4318,4492.0
2017-07-19 13:20:00,46.71,46.75,46.7,46.73,4922.0,33.4247,33.4533,33.4175,33.439,4922.0
2017-07-19 13:25:00,46.75,46.76,46.73,46.76,6792.0,33.4533,33.4605,33.439,33.4605,6792.0
2017-07-19 13:30:00,46.77,46.8,46.76,46.78,16144.0,33.4676,33.4891,33.4605,33.4748,16144.0
2017-07-19 13:35:00,46.78,46.78,46.72,46.75,5101.0,33.4748,33.4748,33.4318,33.4533,5101.0
2017-07-19 13:40:00,46.75,46.78,46.75,46.75,4000.0,33.4533,33.4748,33.4533,33.4533,4000.0
2017-07-19 13:45:00,46.76,46.81,46.75,46.8,7047.0,33.4605,33.4962,33.4533,33.4891,7047.0
2017-07-19 13:50:00,46.8,46.8,46.77,46.78,4000.0,33.4891,33.4891,33.4676,33.4748,4000.0
2017-07-19 13:55:00,46.8,46.89,46.79,46.86,18985.0,33.4891,33.5535,33.4819,33.532,18985.0
2017-07-19 14:00:00,46.85,46.86,46.8,46.83,20630.0,33.5249,33.532,33.4891,33.5106,20630.0
2017-07-19 14:05:00,46.84,46.84,46.79,46.79,15481.0,33.5177,33.5177,33.4819,33.4819,15481.0
2017-07-19 14:10:00,46.79,46.8,46.7,46.74,10311.0,33.4819,33.4891,33.4175,33.4462,10311.0
2017-07-19 14:15:00,46.73,46.74,46.67,46.68,10047.0,33.439,33.4462,33.3961,33.4032,10047.0
2017-07-19 14:20:00,46.68,46.7,46.65,46.68,20948.0,33.4032,33.4175,33.3818,33.4032,20948.0
2017-07-19 14:25:00,46.67,46.77,46.67,46.77,9209.0,33.3961,33.4676,33.3961,33.4676,9209.0
2017-07-19 14:30:00,46.78,46.86,46.77,46.86,14776.0,33.4748,33.532,33.4676,33.532,14776.0
2017-07-19 14:35:00,46.86,46.89,46.84,46.86,15943.0,33.532,33.5535,33.5177,33.532,15943.0
2017-07-19 14:40:00,46.86,46.87,46.81,46.82,8910.0,33.532,33.5392,33.4962,33.5034,8910.0
2017-07-19 14:45:00,46.83,46.85,46.81,46.84,6264.0,33.5106,33.5249,33.4962,33.5177,6264.0
2017-07-19 14:50:00,46.85,46.89,46.84,46.89,15912.0,33.5249,33.5535,33.5177,33.5535,15912.0
2017-07-19 14:55:00,46.89,46.89,46.84,46.85,7369.0,33.5535,33.5535,33.5177,33.5249,7369.0
2017-07-19 15:00:00,46.84,46.88,46.84,46.85,10277.0,33.5177,33.5463,33.5177,33.5249,10277.0
2017-07-19 15:05:00,46.85,46.88,46.85,46.88,11855.0,33.5249,33.5463,33.5249,33.5463,11855.0
2017-07-19 15:10:00,46.88,46.88,46.81,46.82,9424.0,33.5463,33.5463,33.4962,33.5034,9424.0
2017-07-19 15:15:00,46.82,46.83,46.75,46.76,13757.0,33.5034,33.5106,33.4533,33.4605,13757.0
2017-07-19 15:20:00,46.76,46.78,46.68,46.71,18231.0,33.4605,33.4748,33.4032,33.4247,18231.0
2017-07-19 15:25:00,46.7,46.71,46.65,46.66,15793.0,33.4175,33.4247,33.3818,33.3889,15793.0
2017-07-19 15:30:00,46.66,46.68,46.65,46.67,17292.0,33.3889,33.4032,33.3818,33.3961,17292.0
2017-07-19 15:35:00,46.67,46.67,46.55,46.56,38237.0,33.3961,33.3961,33.3102,33.3173,38237.0
2017-07-19 15:40:00,46.57,46.6,46.54,46.55,18133.0,33.3245,33.346,33.303,33.3102,18133.0
2017-07-19 15:45:00,46.57,46.69,46.57,46.66,42919.0,33.3245,33.4104,33.3245,33.3889,42919.0
2017-07-19 15:50:00,46.67,46.68,46.63,46.63,24445.0,33.3961,33.4032,33.3674,33.3674,24445.0
2017-07-19 15:55:00,46.64,46.65,46.6,46.64,67127.0,33.3746,33.3818,33.346,33.3746,67127.0
2017-07-20 09:30:00,47.04,47.04,46.72,46.72,16808.0,33.6608,33.6608,33.4318,33.4318,16808.0
2017-07-20 09:35:00,46.78,47.04,46.78,47.01,8725.0,33.4748,33.6608,33.4748,33.6394,8725.0
2017-07-20 09:40:00,47.03,47.06,46.82,46.89,6261.0,33.6537,33.6751,33.5034,33.5535,6261.0
2017-07-20 09:45:00,46.9,47.03,46.86,47.03,21485.0,33.5606,33.6537,33.532,33.6537,21485.0
2017-07-20 09:50:00,47.03,47.17,47.02,47.14,10174.0,33.6537,33.7539,33.6465,33.7324,10174.0
2017-07-20 09:55:00,47.15,47.2,47.1,47.12,7074.0,33.7395,33.7753,33.7038,33.7181,7074.0
2017-07-20 10:00:00,47.14,47.15,47.04,47.06,12460.0,33.7324,33.7395,33.6608,33.6751,12460.0
2017-07-20 10:05:00,47.06,47.07,47.03,47.04,8110.0,33.6751,33.6823,33.6537,33.6608,8110.0
2017-07-20 10:10:00,47.04,47.12,47.0,47.01,36232.0,33.6608,33.7181,33.6322,33.6394,36232.0
2017-07-20 10:15:00,47.02,47.03,46.99,47.01,23305.0,33.6465,33.6537,33.625,33.6394,23305.0
2017-07-20 10:20:00,47.0,47.01,46.77,46.8,20196.0,33.6322,33.6394,33.4676,33.4891,20196.0
2017-07-20 10:25:00,46.8,46.91,46.72,46.91,7999.0,33.4891,33.5678,33.4318,33.5678,7999.0
2017-07-20 10:30:00,46.92,46.96,46.84,46.89,8494.0,33.575,33.6036,33.5177,33.5535,8494.0
2017-07-20 10:35:00,46.91,46.94,46.75,46.78,10339.0,33.5678,33.5893,33.4533,33.4748,10339.0
2017-07-20 10:40:00,46.75,46.86,46.67,46.86,14950.0,33.4533,33.532,33.3961,33.532,14950.0
2017-07-20 10:45:00,46.85,46.91,46.74,46.89,8993.0,33.5249,33.5678,33.4462,33.5535,8993.0
2017-07-20 10:50:00,46.82,46.9,46.74,46.86,6644.0,33.5034,33.5606,33.4462,33.532,6644.0
2017-07-20 10:55:00,46.85,46.9,46.78,46.82,8785.0,33.5249,33.5606,33.4748,33.5034,8785.0
2017-07-20 11:00:00,46.83,46.83,46.68,46.7,8440.0,33.5106,33.5106,33.4032,33.4175,8440.0
2017-07-20 11:05:00,46.7,46.74,46.44,46.53,25596.0,33.4175,33.4462,33.2315,33.2959,25596.0
2017-07-20 11:10:00,46.45,46.46,46.21,46.38,31314.0,33.2386,33.2458,33.0669,33.1885,31314.0
2017-07-20 11:15:00,46.36,46.38,46.23,46.35,17324.0,33.1742,33.1885,33.0812,33.1671,17324.0
2017-07-20 11:20:00,46.34,46.4,46.3,46.3,8138.0,33.1599,33.2029,33.1313,33.1313,8138.0
2017-07-20 11:25:00,46.3,46.43,46.3,46.41,12636.0,33.1313,33.2243,33.1313,33.21,12636.0
2017-07-20 11:30:00,46.45,46.52,46.37,46.46,24290.0,33.2386,33.2887,33.1814,33.2458,24290.0
2017-07-20 11:35:00,46.46,46.47,46.27,46.29,12620.0,33.2458,33.2529,33.1098,33.1241,12620.0
2017-07-20 11:40:00,46.27,46.3,46.23,46.29,4564.0,33.1098,33.1313,33.0812,33.1241,4564.0
2017-07-20 11:45:00,46.31,46.38,46.29,46.37,6290.0,33.1385,33.1885,33.1241,33.1814,6290.0
2017-07-20 11:50:00,46.38,46.46,46.36,46.41,13383.0,33.1885,33.2458,33.1742,33.21,13383.0
2017-07-20 11:55:00,46.4,46.4,46.32,46.33,8745.0,33.2029,33.2029,33.1456,33.1528,8745.0
2017-07-20 12:00:00,46.33,46.38,46.29,46.38,5813.0,33.1528,33.1885,33.1241,33.1885,5813.0
2017-07-20 12:05:00,46.38,46.38,46.21,46.25,9765.0,33.1885,33.1885,33.0669,33.0955,9765.0
2017-07-20 12:10:00,46.23,46.3,46.23,46.25,6648.0,33.0812,33.1313,33.0812,33.0955,6648.0
2017-07-20 12:15:00,46.26,46.32,46.26,46.27,5112.0,33.1027,33.1456,33.1027,33.1098,5112.0
2017-07-20 12:20:00,46.27,46.28,46.19,46.21,5119.0,33.1098,33.117,33.0526,33.0669,5119.0
2017-07-20 12:25:00,46.21,46.24,46.17,46.19,4750.0,33.0669,33.0884,33.0383,33.0526,4750.0
2017-07-20 12:30:00,46.2,46.26,46.15,46.25,9948.0,33.0597,33.1027,33.024,33.0955,9948.0
2017-07-20 12:35:00,46.28,46.32,46.27,46.31,5937.0,33.117,33.1456,33.1098,33.1385,5937.0
2017-07-20 12:40:00,46.3,46.35,46.29,46.33,15000.0,33.1313,33.1671,33.1241,33.1528,15000.0
2017-07-20 12:45:00,46.33,46.35,46.31,46.35,6898.0,33.1528,33.1671,33.1385,33.1671,6898.0
2017-07-20 12:50:00,46.34,46.41,46.31,46.41,5558.0,33.1599,33.21,33.1385,33.21,5558.0
2017-07-20 12:55:00,46.41,46.42,46.39,46.42,4100.0,33.21,33.2172,33.1957,33.2172,4100.0
2017-07-20 13:00:00,46.46,46.5,46.39,46.41,8678.0,33.2458,33.2744,33.1957,33.21,8678.0
2017-07-20 13:05:00,46.41,46.48,46.39,46.43,5212.0,33.21,33.2601,33.1957,33.2243,5212.0
2017-07-20 13:10:00,46.43,46.5,46.39,46.45,2800.0,33.2243,33.2744,33.1957,33.2386,2800.0
2017-07-20 13:15:00,46.46,46.51,46.45,46.46,4671.0,33.2458,33.2816,33.2386,33.2458,4671.0
2017-07-20 13:20:00,46.46,46.46,46.4,46.4,4737.0,33.2458,33.2458,33.2029,33.2029,4737.0
2017-07-20 13:25:00,46.39,46.4,46.35,46.36,6200.0,33.1957,33.2029,33.1671,33.1742,6200.0
2017-07-20 13:30:00,46.34,46.44,46.3,46.44,7364.0,33.1599,33.2315,33.1313,33.2315,7364.0
2017-07-20 13:35:00,46.43,46.46,46.4,46.45,4950.0,33.2243,33.2458,33.2029,33.2386,4950.0
2017-07-20 13:40:00,46.47,46.53,46.46,46.5,9845.0,33.2529,33.2959,33.2458,33.2744,9845.0
2017-07-20 13:45:00,46.53,46.59,46.52,46.57,8580.0,33.2959,33.3388,33.2887,33.3245,8580.0
2017-07-20 13:50:00,46.58,46.63,46.57,46.62,12857.0,33.3317,33.3674,33.3245,33.3603,12857.0
2017-07-20 13:55:00,46.61,46.66,46.58,46.61,8980.0,33.3531,33.3889,33.3317,33.3531,8980.0
2017-07-20 14:00:00,46.61,46.66,46.57,46.65,7525.0,33.3531,33.3889,33.3245,33.3818,7525.0
2017-07-20 14:05:00,46.65,46.7,46.61,46.61,7640.0,33.3818,33.4175,33.3531,33.3531,7640.0
2017-07-20 14:10:00,46.61,46.67,46.61,46.63,5411.0,33.3531,33.3961,33.3531,33.3674,5411.0
2017-07-20 14:15:00,46.63,46.66,46.58,46.65,7538.0,33.3674,33.3889,33.3317,33.3818,7538.0
2017-07-20 14:20:00,46.65,46.72,46.65,46.66,9978.0,33.3818,33.4318,33.3818,33.3889,9978.0
2017-07-20 14:25:00,46.67,46.7,46.64,46.67,8425.0,33.3961,33.4175,33.3746,33.3961,8425.0
2017-07-20 14:30:00,46.68,46.68,46.6,46.61,4206.0,33.4032,33.4032,33.346,33.3531,4206.0
2017-07-20 14:35:00,46.61,46.64,46.51,46.51,8661.0,33.3531,33.3746,33.2816,33.2816,8661.0
2017-07-20 14:40:00,46.51,46.56,46.5,46.55,8978.0,33.2816,33.3173,33.2744,33.3102,8978.0
2017-07-20 14:45:00,46.54,46.56,46.51,46.54,5200.0,33.303,33.3173,33.2816,33.303,5200.0
2017-07-20 14:50:00,46.55,46.59,46.55,46.57,10900.0,33.3102,33.3388,33.3102,33.3245,10900.0
2017-07-20 14:55:00,46.57,46.59,46.55,46.57,18232.0,33.3245,33.3388,33.3102,33.3245,18232.0
2017-07-20 15:00:00,46.56,46.58,46.52,46.58,9291.0,33.3173,33.3317,33.2887,33.3317,9291.0
2017-07-20 15:05:00,46.58,46.58,46.51,46.51,6994.0,33.3317,33.3317,33.2816,33.2816,6994.0
2017-07-20 15:10:00,46.51,46.55,46.5,46.55,9104.0,33.2816,33.3102,33.2744,33.3102,9104.0
2017-07-20 15:15:00,46.54,46.55,46.51,46.53,12499.0,33.303,33.3102,33.2816,33.2959,12499.0
2017-07-20 15:20:00,46.53,46.53,46.49,46.49,5374.0,33.2959,33.2959,33.2673,33.2673,5374.0
2017-07-20 15:25:00,46.47,46.5,46.43,46.48,7902.0,33.2529,33.2744,33.2243,33.2601,7902.0
2017-07-20 15:30:00,46.47,46.52,46.45,46.48,14596.0,33.2529,33.2887,33.2386,33.2601,14596.0
2017-07-20 15:35:00,46.48,46.49,46.41,46.43,13430.0,33.2601,33.2673,33.21,33.2243,13430.0
2017-07-20 15:40:00,46.43,46.47,46.38,46.41,37949.0,33.2243,33.2529,33.1885,33.21,37949.0
2017-07-20 15:45:00,46.4,46.41,46.33,46.34,26084.0,33.2029,33.21,33.1528,33.1599,26084.0
2017-07-20 15:50:00,46.34,46.37,46.29,46.36,28792.0,33.1599,33.1814,33.1241,33.1742,28792.0
2017-07-20 15:55:00,46.36,46.4,46.33,46.38,49162.0,33.1742,33.2029,33.1528,33.1885,49162.0
2017-07-21 09:30:00,46.33,46.63,46.33,46.43,11623.0,33.1528,33.3674,33.1528,33.2243,11623.0
2017-07-21 09:35:00,46.48,46.58,46.27,46.31,5243.0,33.2601,33.3317,33.1098,33.1385,5243.0
2017-07-21 09:40:00,46.33,46.48,46.21,46.41,13531.0,33.1528,33.2601,33.0669,33.21,13531.0
2017-07-21 09:45:00,46.45,46.5,46.35,46.5,10815.0,33.2386,33.2744,33.1671,33.2744,10815.0
2017-07-21 09:50:00,46.51,46.57,46.5,46.55,4700.0,33.2816,33.3245,33.2744,33.3102,4700.0
2017-07-21 09:55:00,46.56,46.65,46.53,46.63,14324.0,33.3173,33.3818,33.2959,33.3674,14324.0
2017-07-21 10:00:00,46.59,46.61,46.33,46.44,18909.0,33.3388,33.3531,33.1528,33.2315,18909.0
2017-07-21 10:05:00,46.44,46.47,46.28,46.33,107924.0,33.2315,33.2529,33.117,33.1528,107924.0
2017-07-21 10:10:00,46.32,46.33,46.21,46.28,15701.0,33.1456,33.1528,33.0669,33.117,15701.0
2017-07-21 10:15:00,46.25,46.26,46.13,46.18,4944.0,33.0955,33.1027,33.0097,33.0454,4944.0
2017-07-21 10:20:00,46.2,46.4,46.2,46.4,8666.0,33.0597,33.2029,33.0597,33.2029,8666.0
2017-07-21 10:25:00,46.36,46.4,46.28,46.4,3820.0,33.1742,33.2029,33.117,33.2029,3820.0
2017-07-21 10:30:00,46.4,46.42,46.28,46.29,16287.0,33.2029,33.2172,33.117,33.1241,16287.0
2017-07-21 10:35:00,46.3,46.31,46.17,46.17,21357.0,33.1313,33.1385,33.0383,33.0383,21357.0
2017-07-21 10:40:00,46.15,46.31,46.12,46.17,24507.0,33.024,33.1385,33.0025,33.0383,24507.0
2017-07-21 10:45:00,46.17,46.17,45.92,45.94,43401.0,33.0383,33.0383,32.8594,32.8737,43401.0
2017-07-21 10:50:00,45.94,46.05,45.93,46.02,18486.0,32.8737,32.9524,32.8665,32.9309,18486.0
2017-07-21 10:55:00,46.01,46.04,45.97,46.04,22499.0,32.9238,32.9452,32.8952,32.9452,22499.0
2017-07-21 11:00:00,46.04,46.18,46.04,46.16,11727.0,32.9452,33.0454,32.9452,33.0311,11727.0
2017-07-21 11:05:00,46.16,46.16,46.07,46.07,12715.0,33.0311,33.0311,32.9667,32.9667,12715.0
2017-07-21 11:10:00,46.09,46.15,46.07,46.07,13299.0,32.981,33.024,32.9667,32.9667,13299.0
2017-07-21 11:15:00,46.07,46.09,46.03,46.07,15472.0,32.9667,32.981,32.9381,32.9667,15472.0
2017-07-21 11:20:00,46.07,46.1,46.03,46.06,18755.0,32.9667,32.9882,32.9381,32.9596,18755.0
2017-07-21 11:25:00,46.06,46.13,46.06,46.09,15661.0,32.9596,33.0097,32.9596,32.981,15661.0
2017-07-21 11:30:00,46.07,46.11,46.04,46.07,12837.0,32.9667,32.9953,32.9452,32.9667,12837.0
2017-07-21 11:35:00,46.09,46.13,46.04,46.04,16847.0,32.981,33.0097,32.9452,32.9452,16847.0
2017-07-21 11:40:00,46.04,46.1,46.04,46.05,11829.0,32.9452,32.9882,32.9452,32.9524,11829.0
2017-07-21 11:45:00,46.05,46.05,45.92,45.97,15421.0,32.9524,32.9524,32.8594,32.8952,15421.0
2017-07-21 11:50:00,45.96,45.99,45.94,45.95,13187.0,32.888,32.9095,32.8737,32.8808,13187.0
2017-07-21 11:55:00,45.95,46.03,45.95,46.0,19109.0,32.8808,32.9381,32.8808,32.9166,19109.0
2017-07-21 12:00:00,46.01,46.05,45.99,46.02,13268.0,32.9238,32.9524,32.9095,32.9309,13268.0
2017-07-21 12:05:00,46.02,46.08,46.01,46.05,5941.0,32.9309,32.9739,32.9238,32.9524,5941.0
2017-07-21 12:10:00,46.04,46.07,45.97,46.04,5512.0,32.9452,32.9667,32.8952,32.9452,5512.0
2017-07-21 12:15:00,46.03,46.1,46.03,46.08,4559.0,32.9381,32.9882,32.9381,32.9739,4559.0
2017-07-21 12:20:00,46.07,46.07,45.9,45.9,12146.0,32.9667,32.9667,32.8451,32.8451,12146.0
2017-07-21 12:25:00,45.9,45.93,45.86,45.87,12738.0,32.8451,32.8665,32.8164,32.8236,12738.0
2017-07-21 12:30:00,45.86,45.87,45.76,45.77,15287.0,32.8164,32.8236,32.7449,32.752,15287.0
2017-07-21 12:35:00,45.76,45.82,45.76,45.81,8992.0,32.7449,32.7878,32.7449,32.7807,8992.0
2017-07-21 12:40:00,45.82,45.82,45.72,45.76,10679.0,32.7878,32.7878,32.7163,32.7449,10679.0
2017-07-21 12:45:00,45.77,45.81,45.73,45.81,9129.0,32.752,32.7807,32.7234,32.7807,9129.0
2017-07-21 12:50:00,45.81,45.81,45.71,45.72,8366.0,32.7807,32.7807,32.7091,32.7163,8366.0
2017-07-21 12:55:00,45.72,45.79,45.7,45.79,9047.0,32.7163,32.7664,32.702,32.7664,9047.0
2017-07-21 13:00:00,45.8,45.89,45.79,45.86,20502.0,32.7735,32.8379,32.7664,32.8164,20502.0
2017-07-21 13:05:00,45.86,45.94,45.86,45.88,6181.0,32.8164,32.8737,32.8164,32.8308,6181.0
2017-07-21 13:10:00,45.88,45.88,45.81,45.82,13467.0,32.8308,32.8308,32.7807,32.7878,13467.0
2017-07-21 13:15:00,45.83,45.85,45.78,45.82,13780.0,32.795,32.8093,32.7592,32.7878,13780.0
2017-07-21 13:20:00,45.81,45.82,45.73,45.75,12708.0,32.7807,32.7878,32.7234,32.7377,12708.0
2017-07-21 13:25:00,45.76,45.82,45.75,45.79,11467.0,32.7449,32.7878,32.7377,32.7664,11467.0
2017-07-21 13:30:00,45.78,45.84,45.78,45.81,11447.0,32.7592,32.8021,32.7592,32.7807,11447.0
2017-07-21 13:35:00,45.82,45.91,45.82,45.89,18521.0,32.7878,32.8522,32.7878,32.8379,18521.0
2017-07-21 13:40:00,45.89,45.92,45.83,45.84,12761.0,32.8379,32.8594,32.795,32.8021,12761.0
2017-07-21 13:45:00,45.83,45.89,45.79,45.8,12227.0,32.795,32.8379,32.7664,32.7735,12227.0
2017-07-21 13:50:00,45.79,45.81,45.69,45.7,19623.0,32.7664,32.7807,32.6948,32.702,19623.0
2017-07-21 13:55:00,45.69,45.74,45.66,45.66,24998.0,32.6948,32.7306,32.6733,32.6733,24998.0
2017-07-21 14:00:00,45.66,45.73,45.65,45.66,14729.0,32.6733,32.7234,32.6662,32.6733,14729.0
2017-07-21 14:05:00,45.66,45.73,45.64,45.67,19571.0,32.6733,32.7234,32.659,32.6805,19571.0
2017-07-21 14:10:00,45.68,45.74,45.67,45.68,13753.0,32.6876,32.7306,32.6805,32.6876,13753.0
2017-07-21 14:15:00,45.69,45.84,45.68,45.84,31835.0,32.6948,32.8021,32.6876,32.8021,31835.0
2017-07-21 14:20:00,45.84,45.84,45.72,45.73,15903.0,32.8021,32.8021,32.7163,32.7234,15903.0
2017-07-21 14:25:00,45.73,45.81,45.73,45.79,17261.0,32.7234,32.7807,32.7234,32.7664,17261.0
2017-07-21 14:30:00,45.79,45.82,45.75,45.81,12601.0,32.7664,32.7878,32.7377,32.7807,12601.0
2017-07-21 14:35:00,45.8,45.85,45.78,45.82,9991.0,32.7735,32.8093,32.7592,32.7878,9991.0
2017-07-21 14:40:00,45.82,45.83,45.78,45.79,11682.0,32.7878,32.795,32.7592,32.7664,11682.0
2017-07-21 14:45:00,45.79,45.83,45.77,45.82,11442.0,32.7664,32.795,32.752,32.7878,11442.0
2017-07-21 14:50:00,45.8,45.86,45.8,45.84,8621.0,32.7735,32.8164,32.7735,32.8021,8621.0
2017-07-21 14:55:00,45.84,45.88,45.83,45.87,7076.0,32.8021,32.8308,32.795,32.8236,7076.0
2017-07-21 15:00:00,45.88,45.92,45.87,45.91,9306.0,32.8308,32.8594,32.8236,32.8522,9306.0
2017-07-21 15:05:00,45.9,45.92,45.87,45.92,18598.0,32.8451,32.8594,32.8236,32.8594,18598.0
2017-07-21 15:10:00,45.92,45.93,45.9,45.91,5190.0,32.8594,32.8665,32.8451,32.8522,5190.0
2017-07-21 15:15:00,45.91,45.93,45.88,45.91,10722.0,32.8522,32.8665,32.8308,32.8522,10722.0
2017-07-21 15:20:00,45.9,45.91,45.87,45.87,11437.0,32.8451,32.8522,32.8236,32.8236,11437.0
2017-07-21 15:25:00,45.87,45.87,45.8,45.83,16962.0,32.8236,32.8236,32.7735,32.795,16962.0
2017-07-21 15:30:00,45.82,45.89,45.81,45.85,16319.0,32.7878,32.8379,32.7807,32.8093,16319.0
2017-07-21 15:35:00,45.84,45.84,45.78,45.78,20647.0,32.8021,32.8021,32.7592,32.7592,20647.0
2017-07-21 15:40:00,45.79,45.89,45.78,45.86,22576.0,32.7664,32.8379,32.7592,32.8164,22576.0
2017-07-21 15:45:00,45.86,45.89,45.84,45.89,20618.0,32.8164,32.8379,32.8021,32.8379,20618.0
2017-07-21 15:50:00,45.89,45.94,45.85,45.85,36806.0,32.8379,32.8737,32.8093,32.8093,36806.0
2017-07-21 15:55:00,45.85,45.87,45.83,45.85,60180.0,32.8093,32.8236,32.795,32.8093,60180.0
2017-07-24 09:30:00,45.96,46.23,45.96,46.02,21077.0,32.888,33.0812,32.888,32.9309,21077.0
2017-07-24 09:35:00,45.98,46.16,45.95,46.15,5932.0,32.9023,33.0311,32.8808,33.024,5932.0
2017-07-24 09:40:00,46.15,46.19,46.15,46.17,2844.0,33.024,33.0526,33.024,33.0383,2844.0
2017-07-24 09:45:00,46.17,46.17,46.06,46.11,4370.0,33.0383,33.0383,32.9596,32.9953,4370.0
2017-07-24 09:50:00,46.09,46.09,46.04,46.06,3812.0,32.981,32.981,32.9452,32.9596,3812.0
2017-07-24 09:55:00,46.1,46.11,46.05,46.07,4324.0,32.9882,32.9953,32.9524,32.9667,4324.0
2017-07-24 10:00:00,46.08,46.33,46.08,46.28,12397.0,32.9739,33.1528,32.9739,33.117,12397.0
2017-07-24 10:05:00,46.3,46.36,46.2,46.25,18997.0,33.1313,33.1742,33.0597,33.0955,18997.0
2017-07-24 10:10:00,46.25,46.28,46.06,46.08,12570.0,33.0955,33.117,32.9596,32.9739,12570.0
2017-07-24 10:15:00,46.09,46.09,46.01,46.03,9995.0,32.981,32.981,32.9238,32.9381,9995.0
2017-07-24 10:20:00,46.0,46.09,45.92,45.99,12774.0,32.9166,32.981,32.8594,32.9095,12774.0
2017-07-24 10:25:00,45.99,46.03,45.95,45.99,9099.0,32.9095,32.9381,32.8808,32.9095,9099.0
2017-07-24 10:30:00,45.98,45.98,45.84,45.93,10826.0,32.9023,32.9023,32.8021,32.8665,10826.0
2017-07-24 10:35:00,45.94,45.95,45.88,45.92,8829.0,32.8737,32.8808,32.8308,32.8594,8829.0
2017-07-24 10:40:00,45.91,46.0,45.86,46.0,11600.0,32.8522,32.9166,32.8164,32.9166,11600.0
2017-07-24 10:45:00,46.01,46.1,45.95,46.09,6243.0,32.9238,32.9882,32.8808,32.981,6243.0
2017-07-24 10:50:00,46.06,46.06,45.99,46.05,8304.0,32.9596,32.9596,32.9095,32.9524,8304.0
2017-07-24 10:55:00,46.05,46.05,45.97,45.99,5675.0,32.9524,32.9524,32.8952,32.9095,5675.0
2017-07-24 11:00:00,45.97,46.04,45.96,46.0,14272.0,32.8952,32.9452,32.888,32.9166,14272.0
2017-07-24 11:05:00,46.0,46.02,45.97,45.99,10787.0,32.9166,32.9309,32.8952,32.9095,10787.0
2017-07-24 11:10:00,45.98,46.01,45.96,45.98,7613.0,32.9023,32.9238,32.888,32.9023,7613.0
2017-07-24 11:15:00,45.99,46.01,45.97,45.98,2821.0,32.9095,32.9238,32.8952,32.9023,2821.0
2017-07-24 11:20:00,45.97,45.98,45.81,45.81,71374.0,32.8952,32.9023,32.7807,32.7807,71374.0
2017-07-24 11:25:00,45.81,45.85,45.76,45.79,16535.0,32.7807,32.8093,32.7449,32.7664,16535.0
2017-07-24 11:30:00,45.8,45.8,45.74,45.79,19576.0,32.7735,32.7735,32.7306,32.7664,19576.0
2017-07-24 11:35:00,45.78,45.79,45.72,45.74,11125.0,32.7592,32.7664,32.7163,32.7306,11125.0
2017-07-24 11:40:00,45.75,45.78,45.67,45.71,34061.0,32.7377,32.7592,32.6805,32.7091,34061.0
2017-07-24 11:45:00,45.7,45.78,45.7,45.78,6871.0,32.702,32.7592,32.702,32.7592,6871.0
2017-07-24 11:50:00,45.76,45.79,45.74,45.76,9085.0,32.7449,32.7664,32.7306,32.7449,9085.0
2017-07-24 11:55:00,45.77,45.78,45.7,45.74,10777.0,32.752,32.7592,32.702,32.7306,10777.0
2017-07-24 12:00:00,45.76,45.78,45.72,45.77,3982.0,32.7449,32.7592,32.7163,32.752,3982.0
2017-07-24 12:05:00,45.75,45.79,45.74,45.74,13550.0,32.7377,32.7664,32.7306,32.7306,13550.0
2017-07-24 12:10:00,45.72,45.77,45.72,45.77,4025.0,32.7163,32.752,32.7163,32.752,4025.0
2017-07-24 12:15:00,45.76,45.79,45.76,45.77,12393.0,32.7449,32.7664,32.7449,32.752,12393.0
2017-07-24 12:20:00,45.78,45.78,45.75,45.76,5863.0,32.7592,32.7592,32.7377,32.7449,5863.0
2017-07-24 12:25:00,45.78,45.79,45.67,45.7,9782.0,32.7592,32.7664,32.6805,32.702,9782.0
2017-07-24 12:30:00,45.7,45.73,45.65,45.73,5790.0,32.702,32.7234,32.6662,32.7234,5790.0
2017-07-24 12:35:00,45.72,45.76,45.7,45.75,6232.0,32.7163,32.7449,32.702,32.7377,6232.0
2017-07-24 12:40:00,45.75,45.77,45.72,45.73,6650.0,32.7377,32.752,32.7163,32.7234,6650.0
2017-07-24 12:45:00,45.75,45.78,45.74,45.76,4720.0,32.7377,32.7592,32.7306,32.7449,4720.0
2017-07-24 12:50:00,45.74,45.74,45.65,45.69,6368.0,32.7306,32.7306,32.6662,32.6948,6368.0
2017-07-24 12:55:00,45.69,45.7,45.65,45.65,3970.0,32.6948,32.702,32.6662,32.6662,3970.0
2017-07-24 13:00:00,45.65,45.71,45.65,45.69,3800.0,32.6662,32.7091,32.6662,32.6948,3800.0
2017-07-24 13:05:00,45.69,45.77,45.69,45.77,21228.0,32.6948,32.752,32.6948,32.752,21228.0
2017-07-24 13:10:00,45.78,45.84,45.78,45.84,5818.0,32.7592,32.8021,32.7592,32.8021,5818.0
2017-07-24 13:15:00,45.84,45.84,45.79,45.81,4650.0,32.8021,32.8021,32.7664,32.7807,4650.0
2017-07-24 13:20:00,45.82,45.85,45.81,45.83,2500.0,32.7878,32.8093,32.7807,32.795,2500.0
2017-07-24 13:25:00,45.83,45.85,45.81,45.85,3525.0,32.795,32.8093,32.7807,32.8093,3525.0
2017-07-24 13:30:00,45.85,45.89,45.82,45.89,8370.0,32.8093,32.8379,32.7878,32.8379,8370.0
2017-07-24 13:35:00,45.89,45.91,45.87,45.9,9380.0,32.8379,32.8522,32.8236,32.8451,9380.0
2017-07-24 13:40:00,45.9,45.95,45.9,45.95,3700.0,32.8451,32.8808,32.8451,32.8808,3700.0
2017-07-24 13:45:00,45.95,46.03,45.92,46.02,14830.0,32.8808,32.9381,32.8594,32.9309,14830.0
2017-07-24 13:50:00,46.02,46.05,45.99,46.01,11030.0,32.9309,32.9524,32.9095,32.9238,11030.0
2017-07-24 13:55:00,46.01,46.03,45.99,46.02,9655.0,32.9238,32.9381,32.9095,32.9309,9655.0
2017-07-24 14:00:00,46.03,46.07,46.02,46.05,7881.0,32.9381,32.9667,32.9309,32.9524,7881.0
2017-07-24 14:05:00,46.05,46.11,46.03,46.11,13985.0,32.9524,32.9953,32.9381,32.9953,13985.0
2017-07-24 14:10:00,46.11,46.13,46.1,46.12,5417.0,32.9953,33.0097,32.9882,33.0025,5417.0
2017-07-24 14:15:00,46.11,46.12,46.07,46.1,5943.0,32.9953,33.0025,32.9667,32.9882,5943.0
2017-07-24 14:20:00,46.1,46.19,46.1,46.18,14874.0,32.9882,33.0526,32.9882,33.0454,14874.0
2017-07-24 14:25:00,46.19,46.23,46.19,46.21,12959.0,33.0526,33.0812,33.0526,33.0669,12959.0
2017-07-24 14:30:00,46.2,46.23,46.2,46.21,5586.0,33.0597,33.0812,33.0597,33.0669,5586.0
2017-07-24 14:35:00,46.21,46.22,46.2,46.21,6083.0,33.0669,33.0741,33.0597,33.0669,6083.0
2017-07-24 14:40:00,46.21,46.27,46.21,46.24,12372.0,33.0669,33.1098,33.0669,33.0884,12372.0
2017-07-24 14:45:00,46.23,46.24,46.21,46.21,6323.0,33.0812,33.0884,33.0669,33.0669,6323.0
2017-07-24 14:50:00,46.21,46.25,46.21,46.25,6486.0,33.0669,33.0955,33.0669,33.0955,6486.0
2017-07-24 14:55:00,46.25,46.25,46.21,46.22,10685.0,33.0955,33.0955,33.0669,33.0741,10685.0
2017-07-24 15:00:00,46.22,46.22,46.18,46.18,6834.0,33.0741,33.0741,33.0454,33.0454,6834.0
2017-07-24 15:05:00,46.16,46.17,46.15,46.15,5637.0,33.0311,33.0383,33.024,33.024,5637.0
2017-07-24 15:10:00,46.16,46.21,46.15,46.19,9374.0,33.0311,33.0669,33.024,33.0526,9374.0
2017-07-24 15:15:00,46.2,46.26,46.2,46.26,11107.0,33.0597,33.1027,33.0597,33.1027,11107.0
2017-07-24 15:20:00,46.25,46.31,46.25,46.29,13143.0,33.0955,33.1385,33.0955,33.1241,13143.0
2017-07-24 15:25:00,46.3,46.3,46.24,46.25,10236.0,33.1313,33.1313,33.0884,33.0955,10236.0
2017-07-24 15:30:00,46.25,46.28,46.18,46.27,19202.0,33.0955,33.117,33.0454,33.1098,19202.0
2017-07-24 15:35:00,46.28,46.3,46.23,46.3,21878.0,33.117,33.1313,33.0812,33.1313,21878.0
2017-07-24 15:40:00,46.3,46.31,46.25,46.28,14590.0,33.1313,33.1385,33.0955,33.117,14590.0
2017-07-24 15:45:00,46.28,46.31,46.24,46.3,28940.0,33.117,33.1385,33.0884,33.1313,28940.0
2017-07-24 15:50:00,46.3,46.32,46.26,46.29,26157.0,33.1313,33.1456,33.1027,33.1241,26157.0
2017-07-24 15:55:00,46.28,46.3,46.26,46.3,36917.0,33.117,33.1313,33.1027,33.1313,36917.0
2017-07-25 09:30:00,47.0,47.15,46.78,47.15,22965.0,33.6322,33.7395,33.4748,33.7395,22965.0
2017-07-25 09:35:00,47.19,47.3,47.12,47.22,16010.0,33.7682,33.8469,33.7181,33.7896,16010.0
2017-07-25 09:40:00,47.15,47.42,47.12,47.31,24210.0,33.7395,33.9327,33.7181,33.854,24210.0
2017-07-25 09:45:00,47.31,47.33,47.19,47.19,24305.0,33.854,33.8683,33.7682,33.7682,24305.0
2017-07-25 09:50:00,47.21,47.21,47.14,47.19,12810.0,33.7825,33.7825,33.7324,33.7682,12810.0
2017-07-25 09:55:00,47.16,47.29,47.15,47.25,15497.0,33.7467,33.8397,33.7395,33.8111,15497.0
2017-07-25 10:00:00,47.28,47.29,47.25,47.27,17892.0,33.8326,33.8397,33.8111,33.8254,17892.0
2017-07-25 10:05:00,47.26,47.26,47.0,47.01,24897.0,33.8183,33.8183,33.6322,33.6394,24897.0
2017-07-25 10:10:00,47.01,47.1,46.94,47.09,23747.0,33.6394,33.7038,33.5893,33.6966,23747.0
2017-07-25 10:15:00,47.08,47.13,47.02,47.11,20606.0,33.6895,33.7252,33.6465,33.7109,20606.0
2017-07-25 10:20:00,47.1,47.11,46.89,46.92,22508.0,33.7038,33.7109,33.5535,33.575,22508.0
2017-07-25 10:25:00,46.92,47.01,46.89,47.01,12920.0,33.575,33.6394,33.5535,33.6394,12920.0
2017-07-25 10:30:00,47.01,47.06,46.96,47.06,21272.0,33.6394,33.6751,33.6036,33.6751,21272.0
2017-07-25 10:35:00,47.05,47.07,46.99,47.05,6245.0,33.668,33.6823,33.625,33.668,6245.0
2017-07-25 10:40:00,47.06,47.09,47.03,47.09,7601.0,33.6751,33.6966,33.6537,33.6966,7601.0
2017-07-25 10:45:00,47.09,47.14,47.04,47.1,9612.0,33.6966,33.7324,33.6608,33.7038,9612.0
2017-07-25 10:50:00,47.08,47.12,47.06,47.1,4272.0,33.6895,33.7181,33.6751,33.7038,4272.0
2017-07-25 10:55:00,47.09,47.11,47.0,47.01,7099.0,33.6966,33.7109,33.6322,33.6394,7099.0
2017-07-25 11:00:00,47.02,47.11,47.02,47.02,9751.0,33.6465,33.7109,33.6465,33.6465,9751.0
2017-07-25 11:05:00,47.01,47.05,46.95,47.04,8308.0,33.6394,33.668,33.5964,33.6608,8308.0
2017-07-25 11:10:00,47.04,47.17,47.03,47.15,8049.0,33.6608,33.7539,33.6537,33.7395,8049.0
2017-07-25 11:15:00,47.14,47.19,47.03,47.04,20142.0,33.7324,33.7682,33.6537,33.6608,20142.0
2017-07-25 11:20:00,47.02,47.03,46.85,46.88,12474.0,33.6465,33.6537,33.5249,33.5463,12474.0
2017-07-25 11:25:00,46.9,46.93,46.83,46.89,8905.0,33.5606,33.5821,33.5106,33.5535,8905.0
2017-07-25 11:30:00,46.91,46.98,46.9,46.95,5875.0,33.5678,33.6179,33.5606,33.5964,5875.0
2017-07-25 11:35:00,46.97,47.1,46.96,47.1,4867.0,33.6107,33.7038,33.6036,33.7038,4867.0
2017-07-25 11:40:00,47.08,47.08,46.97,46.99,8868.0,33.6895,33.6895,33.6107,33.625,8868.0
2017-07-25 11:45:00,46.98,47.01,46.94,46.98,7200.0,33.6179,33.6394,33.5893,33.6179,7200.0
2017-07-25 11:50:00,46.98,46.98,46.9,46.9,10988.0,33.6179,33.6179,33.5606,33.5606,10988.0
2017-07-25 11:55:00,46.9,46.99,46.89,46.98,4950.0,33.5606,33.625,33.5535,33.6179,4950.0
2017-07-25 12:00:00,46.97,47.0,46.95,46.95,7129.0,33.6107,33.6322,33.5964,33.5964,7129.0
2017-07-25 12:05:00,46.94,46.99,46.93,46.96,7051.0,33.5893,33.625,33.5821,33.6036,7051.0
2017-07-25 12:10:00,46.97,47.02,46.93,47.01,10259.0,33.6107,33.6465,33.5821,33.6394,10259.0
2017-07-25 12:15:00,47.01,47.01,46.95,46.97,6010.0,33.6394,33.6394,33.5964,33.6107,6010.0
2017-07-25 12:20:00,46.97,47.0,46.94,46.99,4361.0,33.6107,33.6322,33.5893,33.625,4361.0
2017-07-25 12:25:00,47.01,47.03,46.99,47.01,5300.0,33.6394,33.6537,33.625,33.6394,5300.0
2017-07-25 12:30:00,47.0,47.03,46.96,46.97,9526.0,33.6322,33.6537,33.6036,33.6107,9526.0
2017-07-25 12:35:00,46.98,46.98,46.89,46.89,12225.0,33.6179,33.6179,33.5535,33.5535,12225.0
2017-07-25 12:40:00,46.89,46.97,46.86,46.94,35205.0,33.5535,33.6107,33.532,33.5893,35205.0
2017-07-25 12:45:00,46.95,47.03,46.95,47.03,11909.0,33.5964,33.6537,33.5964,33.6537,11909.0
2017-07-25 12:50:00,47.0,47.03,46.99,46.99,6383.0,33.6322,33.6537,33.625,33.625,6383.0
2017-07-25 12:55:00,46.99,47.0,46.96,46.97,4200.0,33.625,33.6322,33.6036,33.6107,4200.0
2017-07-25 13:00:00,46.98,46.99,46.96,46.97,5420.0,33.6179,33.625,33.6036,33.6107,5420.0
2017-07-25 13:05:00,46.96,46.97,46.91,46.91,4307.0,33.6036,33.6107,33.5678,33.5678,4307.0
2017-07-25 13:10:00,46.9,46.9,46.75,46.75,11546.0,33.5606,33.5606,33.4533,33.4533,11546.0
2017-07-25 13:15:00,46.77,46.81,46.76,46.78,5124.0,33.4676,33.4962,33.4605,33.4748,5124.0
2017-07-25 13:20:00,46.78,46.8,46.77,46.79,2668.0,33.4748,33.4891,33.4676,33.4819,2668.0
2017-07-25 13:25:00,46.78,46.78,46.76,46.78,5937.0,33.4748,33.4748,33.4605,33.4748,5937.0
2017-07-25 13:30:00,46.78,46.9,46.77,46.9,31795.0,33.4748,33.5606,33.4676,33.5606,31795.0
2017-07-25 13:35:00,46.89,46.96,46.89,46.94,11800.0,33.5535,33.6036,33.5535,33.5893,11800.0
2017-07-25 13:40:00,46.94,46.94,46.83,46.86,18651.0,33.5893,33.5893,33.5106,33.532,18651.0
2017-07-25 13:45:00,46.85,46.85,46.8,46.84,5325.0,33.5249,33.5249,33.4891,33.5177,5325.0
2017-07-25 13:50:00,46.83,46.89,46.82,46.83,3118.0,33.5106,33.5535,33.5034,33.5106,3118.0
2017-07-25 13:55:00,46.81,46.86,46.8,46.85,15848.0,33.4962,33.532,33.4891,33.5249,15848.0
2017-07-25 14:00:00,46.85,46.87,46.71,46.73,35304.0,33.5249,33.5392,33.4247,33.439,35304.0
2017-07-25 14:05:00,46.72,46.76,46.64,46.64,17272.0,33.4318,33.4605,33.3746,33.3746,17272.0
2017-07-25 14:10:00,46.65,46.68,46.62,46.64,6001.0,33.3818,33.4032,33.3603,33.3746,6001.0
2017-07-25 14:15:00,46.63,46.64,46.59,46.61,19995.0,33.3674,33.3746,33.3388,33.3531,19995.0
2017-07-25 14:20:00,46.62,46.62,46.58,46.59,13673.0,33.3603,33.3603,33.3317,33.3388,13673.0
2017-07-25 14:25:00,46.58,46.63,46.56,46.63,13250.0,33.3317,33.3674,33.3173,33.3674,13250.0
2017-07-25 14:30:00,46.64,46.75,46.63,46.75,19159.0,33.3746,33.4533,33.3674,33.4533,19159.0
2017-07-25 14:35:00,46.75,46.84,46.75,46.82,7622.0,33.4533,33.5177,33.4533,33.5034,7622.0
2017-07-25 14:40:00,46.82,46.82,46.71,46.76,8398.0,33.5034,33.5034,33.4247,33.4605,8398.0
2017-07-25 14:45:00,46.76,46.8,46.74,46.75,6205.0,33.4605,33.4891,33.4462,33.4533,6205.0
2017-07-25 14:50:00,46.76,46.82,46.75,46.8,14451.0,33.4605,33.5034,33.4533,33.4891,14451.0
2017-07-25 14:55:00,46.81,46.83,46.8,46.81,7434.0,33.4962,33.5106,33.4891,33.4962,7434.0
2017-07-25 15:00:00,46.8,46.82,46.74,46.76,10108.0,33.4891,33.5034,33.4462,33.4605,10108.0
2017-07-25 15:05:00,46.76,46.78,46.73,46.77,9539.0,33.4605,33.4748,33.439,33.4676,9539.0
2017-07-25 15:10:00,46.77,46.8,46.75,46.77,16103.0,33.4676,33.4891,33.4533,33.4676,16103.0
2017-07-25 15:15:00,46.78,46.79,46.76,46.77,15926.0,33.4748,33.4819,33.4605,33.4676,15926.0
2017-07-25 15:20:00,46.78,46.81,46.74,46.78,12682.0,33.4748,33.4962,33.4462,33.4748,12682.0
2017-07-25 15:25:00,46.78,46.82,46.78,46.81,10605.0,33.4748,33.5034,33.4748,33.4962,10605.0
2017-07-25 15:30:00,46.8,46.82,46.76,46.8,18665.0,33.4891,33.5034,33.4605,33.4891,18665.0
2017-07-25 15:35:00,46.8,46.82,46.78,46.82,15627.0,33.4891,33.5034,33.4748,33.5034,15627.0
2017-07-25 15:40:00,46.82,46.9,46.8,46.87,27883.0,33.5034,33.5606,33.4891,33.5392,27883.0
2017-07-25 15:45:00,46.87,46.88,46.73,46.74,54465.0,33.5392,33.5463,33.439,33.4462,54465.0
2017-07-25 15:50:00,46.74,46.74,46.64,46.64,30051.0,33.4462,33.4462,33.3746,33.3746,30051.0
2017-07-25 15:55:00,46.65,46.66,46.62,46.63,104006.0,33.3818,33.3889,33.3603,33.3674,104006.0
2017-07-26 09:30:00,46.84,46.94,46.45,46.56,17564.0,33.5177,33.5893,33.2386,33.3173,17564.0
2017-07-26 09:35:00,46.56,46.6,46.4,46.45,20559.0,33.3173,33.346,33.2029,33.2386,20559.0
2017-07-26 09:40:00,46.41,46.41,46.22,46.24,16104.0,33.21,33.21,33.0741,33.0884,16104.0
2017-07-26 09:45:00,46.24,46.48,46.2,46.38,10067.0,33.0884,33.2601,33.0597,33.1885,10067.0
2017-07-26 09:50:00,46.45,46.57,46.42,46.47,58844.0,33.2386,33.3245,33.2172,33.2529,58844.0
2017-07-26 09:55:00,46.46,46.49,46.42,46.43,12558.0,33.2458,33.2673,33.2172,33.2243,12558.0
2017-07-26 10:00:00,46.41,46.51,46.39,46.45,30894.0,33.21,33.2816,33.1957,33.2386,30894.0
2017-07-26 10:05:00,46.44,46.48,46.41,46.46,7678.0,33.2315,33.2601,33.21,33.2458,7678.0
2017-07-26 10:10:00,46.46,46.5,46.43,46.46,10916.0,33.2458,33.2744,33.2243,33.2458,10916.0
2017-07-26 10:15:00,46.47,46.52,46.45,46.49,21350.0,33.2529,33.2887,33.2386,33.2673,21350.0
2017-07-26 10:20:00,46.5,46.5,46.39,46.47,19971.0,33.2744,33.2744,33.1957,33.2529,19971.0
2017-07-26 10:25:00,46.46,46.46,46.31,46.37,16402.0,33.2458,33.2458,33.1385,33.1814,16402.0
2017-07-26 10:30:00,46.4,46.65,46.4,46.54,45676.0,33.2029,33.3818,33.2029,33.303,45676.0
2017-07-26 10:35:00,46.55,46.62,46.5,46.6,139034.0,33.3102,33.3603,33.2744,33.346,139034.0
2017-07-26 10:40:00,46.6,46.64,46.55,46.62,64435.0,33.346,33.3746,33.3102,33.3603,64435.0
2017-07-26 10:45:00,46.62,46.7,46.57,46.65,92933.0,33.3603,33.4175,33.3245,33.3818,92933.0
2017-07-26 10:50:00,46.65,46.65,46.39,46.47,9131.0,33.3818,33.3818,33.1957,33.2529,9131.0
2017-07-26 10:55:00,46.51,46.6,46.48,46.6,7637.0,33.2816,33.346,33.2601,33.346,7637.0
2017-07-26 11:00:00,46.6,46.6,46.45,46.46,7282.0,33.346,33.346,33.2386,33.2458,7282.0
2017-07-26 11:05:00,46.46,46.54,46.45,46.48,8571.0,33.2458,33.303,33.2386,33.2601,8571.0
2017-07-26 11:10:00,46.49,46.53,46.46,46.51,15998.0,33.2673,33.2959,33.2458,33.2816,15998.0
2017-07-26 11:15:00,46.49,46.51,46.43,46.49,7323.0,33.2673,33.2816,33.2243,33.2673,7323.0
2017-07-26 11:20:00,46.49,46.58,46.49,46.56,8905.0,33.2673,33.3317,33.2673,33.3173,8905.0
2017-07-26 11:25:00,46.53,46.56,46.45,46.46,15839.0,33.2959,33.3173,33.2386,33.2458,15839.0
2017-07-26 11:30:00,46.46,46.49,46.42,46.49,1900.0,33.2458,33.2673,33.2172,33.2673,1900.0
2017-07-26 11:35:00,46.48,46.5,46.47,46.5,30074.0,33.2601,33.2744,33.2529,33.2744,30074.0
2017-07-26 11:40:00,46.5,46.56,46.49,46.51,26716.0,33.2744,33.3173,33.2673,33.2816,26716.0
2017-07-26 11:45:00,46.51,46.57,46.5,46.56,11630.0,33.2816,33.3245,33.2744,33.3173,11630.0
2017-07-26 11:50:00,46.57,46.62,46.57,46.61,11073.0,33.3245,33.3603,33.3245,33.3531,11073.0
2017-07-26 11:55:00,46.6,46.61,46.59,46.61,14318.0,33.346,33.3531,33.3388,33.3531,14318.0
2017-07-26 12:00:00,46.61,46.61,46.55,46.57,16222.0,33.3531,33.3531,33.3102,33.3245,16222.0
2017-07-26 12:05:00,46.57,46.57,46.51,46.54,7774.0,33.3245,33.3245,33.2816,33.303,7774.0
2017-07-26 12:10:00,46.54,46.57,46.51,46.56,14838.0,33.303,33.3245,33.2816,33.3173,14838.0
2017-07-26 12:15:00,46.56,46.56,46.53,46.55,7416.0,33.3173,33.3173,33.2959,33.3102,7416.0
2017-07-26 12:20:00,46.55,46.56,46.52,46.55,6480.0,33.3102,33.3173,33.2887,33.3102,6480.0
2017-07-26 12:25:00,46.55,46.55,46.53,46.53,12037.0,33.3102,33.3102,33.2959,33.2959,12037.0
2017-07-26 12:30:00,46.54,46.58,46.54,46.56,117441.0,33.303,33.3317,33.303,33.3173,117441.0
2017-07-26 12:35:00,46.56,46.58,46.54,46.56,50733.0,33.3173,33.3317,33.303,33.3173,50733.0
2017-07-26 12:40:00,46.56,46.57,46.55,46.57,16341.0,33.3173,33.3245,33.3102,33.3245,16341.0
2017-07-26 12:45:00,46.56,46.56,46.52,46.53,5042.0,33.3173,33.3173,33.2887,33.2959,5042.0
2017-07-26 12:50:00,46.52,46.55,46.51,46.55,7200.0,33.2887,33.3102,33.2816,33.3102,7200.0
2017-07-26 12:55:00,46.55,46.55,46.5,46.53,14151.0,33.3102,33.3102,33.2744,33.2959,14151.0
2017-07-26 13:00:00,46.53,46.55,46.52,46.53,1930.0,33.2959,33.3102,33.2887,33.2959,1930.0
2017-07-26 13:05:00,46.53,46.53,46.49,46.5,6983.0,33.2959,33.2959,33.2673,33.2744,6983.0
2017-07-26 13:10:00,46.49,46.49,46.4,46.42,4900.0,33.2673,33.2673,33.2029,33.2172,4900.0
2017-07-26 13:15:00,46.43,46.43,46.4,46.41,7992.0,33.2243,33.2243,33.2029,33.21,7992.0
2017-07-26 13:20:00,46.42,46.42,46.38,46.4,2840.0,33.2172,33.2172,33.1885,33.2029,2840.0
2017-07-26 13:25:00,46.39,46.39,46.32,46.32,4925.0,33.1957,33.1957,33.1456,33.1456,4925.0
2017-07-26 13:30:00,46.33,46.35,46.3,46.3,4434.0,33.1528,33.1671,33.1313,33.1313,4434.0
2017-07-26 13:35:00,46.31,46.33,46.29,46.31,7583.0,33.1385,33.1528,33.1241,33.1385,7583.0
2017-07-26 13:40:00,46.33,46.38,46.32,46.37,6246.0,33.1528,33.1885,33.1456,33.1814,6246.0
2017-07-26 13:45:00,46.38,46.38,46.3,46.34,7800.0,33.1885,33.1885,33.1313,33.1599,7800.0
2017-07-26 13:50:00,46.35,46.35,46.29,46.33,7806.0,33.1671,33.1671,33.1241,33.1528,7806.0
2017-07-26 13:55:00,46.33,46.39,46.31,46.39,7718.0,33.1528,33.1957,33.1385,33.1957,7718.0
2017-07-26 14:00:00,46.37,46.4,46.36,46.38,13292.0,33.1814,33.2029,33.1742,33.1885,13292.0
2017-07-26 14:05:00,46.4,46.48,46.4,46.47,21603.0,33.2029,33.2601,33.2029,33.2529,21603.0
2017-07-26 14:10:00,46.47,46.49,46.44,46.45,11171.0,33.2529,33.2673,33.2315,33.2386,11171.0
2017-07-26 14:15:00,46.47,46.5,46.43,46.43,11989.0,33.2529,33.2744,33.2243,33.2243,11989.0
2017-07-26 14:20:00,46.43,46.46,46.42,46.46,2850.0,33.2243,33.2458,33.2172,33.2458,2850.0
2017-07-26 14:25:00,46.45,46.46,46.4,46.42,21134.0,33.2386,33.2458,33.2029,33.2172,21134.0
2017-07-26 14:30:00,46.42,46.42,46.35,46.36,12999.0,33.2172,33.2172,33.1671,33.1742,12999.0
2017-07-26 14:35:00,46.34,46.4,46.34,46.39,5523.0,33.1599,33.2029,33.1599,33.1957,5523.0
2017-07-26 14:40:00,46.39,46.4,46.33,46.33,10373.0,33.1957,33.2029,33.1528,33.1528,10373.0
2017-07-26 14:45:00,46.33,46.33,46.29,46.32,6490.0,33.1528,33.1528,33.1241,33.1456,6490.0
2017-07-26 14:50:00,46.33,46.33,46.28,46.3,5138.0,33.1528,33.1528,33.117,33.1313,5138.0
2017-07-26 14:55:00,46.31,46.32,46.24,46.24,8580.0,33.1385,33.1456,33.0884,33.0884,8580.0
2017-07-26 15:00:00,46.23,46.3,46.22,46.3,7659.0,33.0812,33.1313,33.0741,33.1313,7659.0
2017-07-26 15:05:00,46.3,46.39,46.3,46.37,9399.0,33.1313,33.1957,33.1313,33.1814,9399.0
2017-07-26 15:10:00,46.37,46.37,46.26,46.3,8554.0,33.1814,33.1814,33.1027,33.1313,8554.0
2017-07-26 15:15:00,46.31,46.31,46.26,46.27,11328.0,33.1385,33.1385,33.1027,33.1098,11328.0
2017-07-26 15:20:00,46.28,46.3,46.22,46.27,14977.0,33.117,33.1313,33.0741,33.1098,14977.0
2017-07-26 15:25:00,46.28,46.28,46.19,46.2,10460.0,33.117,33.117,33.0526,33.0597,10460.0
2017-07-26 15:30:00,46.2,46.22,46.18,46.21,12579.0,33.0597,33.0741,33.0454,33.0669,12579.0
2017-07-26 15:35:00,46.21,46.23,46.16,46.23,16341.0,33.0669,33.0812,33.0311,33.0812,16341.0
2017-07-26 15:40:00,46.22,46.28,46.21,46.28,23329.0,33.0741,33.117,33.0669,33.117,23329.0
2017-07-26 15:45:00,46.31,46.31,46.22,46.23,30161.0,33.1385,33.1385,33.0741,33.0812,30161.0
2017-07-26 15:50:00,46.23,46.29,46.2,46.26,37755.0,33.0812,33.1241,33.0597,33.1027,37755.0
2017-07-26 15:55:00,46.26,46.26,46.18,46.25,60116.0,33.1027,33.1027,33.0454,33.0955,60116.0
2017-07-27 09:30:00,46.31,46.31,46.1,46.1,12897.0,33.1385,33.1385,32.9882,32.9882,12897.0
2017-07-27 09:35:00,46.17,46.34,46.16,46.22,12843.0,33.0383,33.1599,33.0311,33.0741,12843.0
2017-07-27 09:40:00,46.26,46.26,46.04,46.11,9180.0,33.1027,33.1027,32.9452,32.9953,9180.0
2017-07-27 09:45:00,46.1,46.37,46.09,46.36,10129.0,32.9882,33.1814,32.981,33.1742,10129.0
2017-07-27 09:50:00,46.34,46.36,46.25,46.33,19475.0,33.1599,33.1742,33.0955,33.1528,19475.0
2017-07-27 09:55:00,46.3,46.4,46.27,46.32,16035.0,33.1313,33.2029,33.1098,33.1456,16035.0
2017-07-27 10:00:00,46.37,46.46,46.36,46.46,3885.0,33.1814,33.2458,33.1742,33.2458,3885.0
2017-07-27 10:05:00,46.49,46.52,46.44,46.46,12200.0,33.2673,33.2887,33.2315,33.2458,12200.0
2017-07-27 10:10:00,46.49,46.55,46.48,46.55,12347.0,33.2673,33.3102,33.2601,33.3102,12347.0
2017-07-27 10:15:00,46.53,46.65,46.49,46.54,33757.0,33.2959,33.3818,33.2673,33.303,33757.0
2017-07-27 10:20:00,46.55,46.59,46.53,46.59,5700.0,33.3102,33.3388,33.2959,33.3388,5700.0
2017-07-27 10:25:00,46.59,46.65,46.55,46.64,8333.0,33.3388,33.3818,33.3102,33.3746,8333.0
2017-07-27 10:30:00,46.65,46.72,46.6,46.62,16689.0,33.3818,33.4318,33.346,33.3603,16689.0
2017-07-27 10:35:00,46.63,46.7,46.6,46.6,4150.0,33.3674,33.4175,33.346,33.346,4150.0
2017-07-27 10:40:00,46.59,46.69,46.59,46.65,7625.0,33.3388,33.4104,33.3388,33.3818,7625.0
2017-07-27 10:45:00,46.64,46.69,46.62,46.65,5836.0,33.3746,33.4104,33.3603,33.3818,5836.0
2017-07-27 10:50:00,46.63,46.74,46.62,46.74,36413.0,33.3674,33.4462,33.3603,33.4462,36413.0
2017-07-27 10:55:00,46.73,46.74,46.63,46.65,15836.0,33.439,33.4462,33.3674,33.3818,15836.0
2017-07-27 11:00:00,46.66,46.75,46.65,46.65,16562.0,33.3889,33.4533,33.3818,33.3818,16562.0
2017-07-27 11:05:00,46.64,46.79,46.64,46.74,14396.0,33.3746,33.4819,33.3746,33.4462,14396.0
2017-07-27 11:10:00,46.75,46.75,46.66,46.68,9596.0,33.4533,33.4533,33.3889,33.4032,9596.0
2017-07-27 11:15:00,46.7,46.7,46.59,46.6,35676.0,33.4175,33.4175,33.3388,33.346,35676.0
2017-07-27 11:20:00,46.59,46.6,46.43,46.6,30095.0,33.3388,33.346,33.2243,33.346,30095.0
2017-07-27 11:25:00,46.6,46.62,46.49,46.49,28225.0,33.346,33.3603,33.2673,33.2673,28225.0
2017-07-27 11:30:00,46.53,46.53,46.39,46.53,12031.0,33.2959,33.2959,33.1957,33.2959,12031.0
2017-07-27 11:35:00,46.52,46.62,46.49,46.61,6400.0,33.2887,33.3603,33.2673,33.3531,6400.0
2017-07-27 11:40:00,46.57,46.59,46.55,46.56,3600.0,33.3245,33.3388,33.3102,33.3173,3600.0
2017-07-27 11:45:00,46.56,46.63,46.55,46.55,5000.0,33.3173,33.3674,33.3102,33.3102,5000.0
2017-07-27 11:50:00,46.56,46.68,46.56,46.64,7533.0,33.3173,33.4032,33.3173,33.3746,7533.0
2017-07-27 11:55:00,46.65,46.66,46.62,46.64,7628.0,33.3818,33.3889,33.3603,33.3746,7628.0
2017-07-27 12:00:00,46.64,46.76,46.64,46.75,11424.0,33.3746,33.4605,33.3746,33.4533,11424.0
2017-07-27 12:05:00,46.74,46.8,46.73,46.8,11731.0,33.4462,33.4891,33.439,33.4891,11731.0
2017-07-27 12:10:00,46.8,46.85,46.79,46.83,3850.0,33.4891,33.5249,33.4819,33.5106,3850.0
2017-07-27 12:15:00,46.82,46.86,46.81,46.82,12050.0,33.5034,33.532,33.4962,33.5034,12050.0
2017-07-27 12:20:00,46.8,46.81,46.78,46.8,4470.0,33.4891,33.4962,33.4748,33.4891,4470.0
2017-07-27 12:25:00,46.78,46.88,46.75,46.85,36385.0,33.4748,33.5463,33.4533,33.5249,36385.0
2017-07-27 12:30:00,46.85,46.91,46.85,46.9,11014.0,33.5249,33.5678,33.5249,33.5606,11014.0
2017-07-27 12:35:00,46.91,46.91,46.85,46.87,4734.0,33.5678,33.5678,33.5249,33.5392,4734.0
2017-07-27 12:40:00,46.86,46.95,46.85,46.95,12519.0,33.532,33.5964,33.5249,33.5964,12519.0
2017-07-27 12:45:00,46.95,46.95,46.89,46.89,10905.0,33.5964,33.5964,33.5535,33.5535,10905.0
2017-07-27 12:50:00,46.91,46.92,46.87,46.87,3660.0,33.5678,33.575,33.5392,33.5392,3660.0
2017-07-27 12:55:00,46.86,46.86,46.79,46.79,5250.0,33.532,33.532,33.4819,33.4819,5250.0
2017-07-27 13:00:00,46.78,46.81,46.77,46.8,7369.0,33.4748,33.4962,33.4676,33.4891,7369.0
2017-07-27 13:05:00,46.81,46.95,46.8,46.91,6666.0,33.4962,33.5964,33.4891,33.5678,6666.0
2017-07-27 13:10:00,46.91,46.91,46.83,46.9,5600.0,33.5678,33.5678,33.5106,33.5606,5600.0
2017-07-27 13:15:00,46.9,46.9,46.82,46.84,4002.0,33.5606,33.5606,33.5034,33.5177,4002.0
2017-07-27 13:20:00,46.85,46.87,46.8,46.8,4490.0,33.5249,33.5392,33.4891,33.4891,4490.0
2017-07-27 13:25:00,46.81,46.83,46.64,46.68,7290.0,33.4962,33.5106,33.3746,33.4032,7290.0
2017-07-27 13:30:00,46.69,46.7,46.64,46.64,4610.0,33.4104,33.4175,33.3746,33.3746,4610.0
2017-07-27 13:35:00,46.63,46.66,46.56,46.58,9551.0,33.3674,33.3889,33.3173,33.3317,9551.0
2017-07-27 13:40:00,46.54,46.7,46.52,46.7,16050.0,33.303,33.4175,33.2887,33.4175,16050.0
2017-07-27 13:45:00,46.71,46.74,46.66,46.73,6540.0,33.4247,33.4462,33.3889,33.439,6540.0
2017-07-27 13:50:00,46.74,46.87,46.74,46.83,8300.0,33.4462,33.5392,33.4462,33.5106,8300.0
2017-07-27 13:55:00,46.84,46.87,46.8,46.82,13730.0,33.5177,33.5392,33.4891,33.5034,13730.0
2017-07-27 14:00:00,46.84,47.0,46.84,47.0,15505.0,33.5177,33.6322,33.5177,33.6322,15505.0
2017-07-27 14:05:00,47.0,47.17,46.98,47.15,20936.0,33.6322,33.7539,33.6179,33.7395,20936.0
2017-07-27 14:10:00,47.15,47.15,47.02,47.02,14863.0,33.7395,33.7395,33.6465,33.6465,14863.0
2017-07-27 14:15:00,47.02,47.07,46.98,47.05,23107.0,33.6465,33.6823,33.6179,33.668,23107.0
2017-07-27 14:20:00,47.03,47.11,47.02,47.02,9708.0,33.6537,33.7109,33.6465,33.6465,9708.0
2017-07-27 14:25:00,47.01,47.05,46.98,47.02,5904.0,33.6394,33.668,33.6179,33.6465,5904.0
2017-07-27 14:30:00,47.04,47.1,47.0,47.05,10729.0,33.6608,33.7038,33.6322,33.668,10729.0
2017-07-27 14:35:00,47.05,47.13,47.05,47.08,11924.0,33.668,33.7252,33.668,33.6895,11924.0
2017-07-27 14:40:00,47.07,47.07,46.94,46.94,6750.0,33.6823,33.6823,33.5893,33.5893,6750.0
2017-07-27 14:45:00,46.95,46.97,46.9,46.9,13309.0,33.5964,33.6107,33.5606,33.5606,13309.0
2017-07-27 14:50:00,46.9,46.98,46.87,46.98,10431.0,33.5606,33.6179,33.5392,33.6179,10431.0
2017-07-27 14:55:00,46.99,47.09,46.98,47.09,7934.0,33.625,33.6966,33.6179,33.6966,7934.0
2017-07-27 15:00:00,47.08,47.09,46.99,46.99,9301.0,33.6895,33.6966,33.625,33.625,9301.0
2017-07-27 15:05:00,47.0,47.09,47.0,47.08,17294.0,33.6322,33.6966,33.6322,33.6895,17294.0
2017-07-27 15:10:00,47.08,47.09,47.01,47.07,12413.0,33.6895,33.6966,33.6394,33.6823,12413.0
2017-07-27 15:15:00,47.07,47.13,47.04,47.05,19408.0,33.6823,33.7252,33.6608,33.668,19408.0
2017-07-27 15:20:00,47.06,47.2,47.05,47.16,23880.0,33.6751,33.7753,33.668,33.7467,23880.0
2017-07-27 15:25:00,47.17,47.22,47.16,47.21,22149.0,33.7539,33.7896,33.7467,33.7825,22149.0
2017-07-27 15:30:00,47.21,47.25,47.17,47.24,22489.0,33.7825,33.8111,33.7539,33.8039,22489.0
2017-07-27 15:35:00,47.24,47.32,47.22,47.32,33822.0,33.8039,33.8612,33.7896,33.8612,33822.0
2017-07-27 15:40:00,47.32,47.37,47.29,47.37,47618.0,33.8612,33.897,33.8397,33.897,47618.0
2017-07-27 15:45:00,47.37,47.42,47.33,47.39,66445.0,33.897,33.9327,33.8683,33.9113,66445.0
2017-07-27 15:50:00,47.4,47.41,47.31,47.38,55343.0,33.9184,33.9256,33.854,33.9041,55343.0
2017-07-27 15:55:00,47.38,47.39,47.29,47.39,80858.0,33.9041,33.9113,33.8397,33.9113,80858.0
2017-07-28 09:30:00,46.41,46.41,46.12,46.28,37671.0,33.8562,33.8562,33.6446,33.7613,37671.0
2017-07-28 09:35:00,46.34,46.77,46.34,46.52,38154.0,33.8051,34.1188,33.8051,33.9364,38154.0
2017-07-28 09:40:00,46.53,46.57,46.38,46.45,20143.0,33.9437,33.9729,33.8343,33.8854,20143.0
2017-07-28 09:45:00,46.49,46.84,46.47,46.79,41993.0,33.9145,34.1699,33.8999,34.1334,41993.0
2017-07-28 09:50:00,46.81,46.85,46.65,46.73,44009.0,34.148,34.1772,34.0313,34.0896,44009.0
2017-07-28 09:55:00,46.73,46.78,46.68,46.75,23443.0,34.0896,34.1261,34.0531,34.1042,23443.0
2017-07-28 10:00:00,46.73,46.8,46.66,46.74,29986.0,34.0896,34.1407,34.0386,34.0969,29986.0
2017-07-28 10:05:00,46.74,47.01,46.73,47.0,42129.0,34.0969,34.2939,34.0896,34.2866,42129.0
2017-07-28 10:10:00,47.0,47.09,46.91,46.99,26875.0,34.2866,34.3522,34.2209,34.2793,26875.0
2017-07-28 10:15:00,46.98,47.02,46.89,46.89,25118.0,34.272,34.3012,34.2063,34.2063,25118.0
2017-07-28 10:20:00,46.92,47.07,46.92,47.04,16570.0,34.2282,34.3376,34.2282,34.3158,16570.0
2017-07-28 10:25:00,47.03,47.28,47.03,47.22,47453.0,34.3085,34.4908,34.3085,34.4471,47453.0
2017-07-28 10:30:00,47.18,47.21,46.9,46.96,20937.0,34.4179,34.4398,34.2136,34.2574,20937.0
2017-07-28 10:35:00,46.96,46.96,46.77,46.77,11633.0,34.2574,34.2574,34.1188,34.1188,11633.0
2017-07-28 10:40:00,46.77,47.07,46.77,47.07,26317.0,34.1188,34.3376,34.1188,34.3376,26317.0
2017-07-28 10:45:00,47.06,47.06,46.87,46.89,11535.0,34.3304,34.3304,34.1917,34.2063,11535.0
2017-07-28 10:50:00,46.89,46.93,46.82,46.9,6600.0,34.2063,34.2355,34.1553,34.2136,6600.0
2017-07-28 10:55:00,46.94,47.07,46.9,47.07,12667.0,34.2428,34.3376,34.2136,34.3376,12667.0
2017-07-28 11:00:00,47.05,47.06,46.96,46.97,13509.0,34.3231,34.3304,34.2574,34.2647,13509.0
2017-07-28 11:05:00,46.99,46.99,46.83,46.84,18269.0,34.2793,34.2793,34.1626,34.1699,18269.0
2017-07-28 11:10:00,46.81,46.85,46.74,46.76,28610.0,34.148,34.1772,34.0969,34.1115,28610.0
2017-07-28 11:15:00,46.79,46.86,46.72,46.75,12145.0,34.1334,34.1845,34.0823,34.1042,12145.0
2017-07-28 11:20:00,46.75,46.96,46.74,46.86,24401.0,34.1042,34.2574,34.0969,34.1845,24401.0
2017-07-28 11:25:00,46.83,46.9,46.75,46.85,16671.0,34.1626,34.2136,34.1042,34.1772,16671.0
2017-07-28 11:30:00,46.81,46.81,46.67,46.67,6597.0,34.148,34.148,34.0458,34.0458,6597.0
2017-07-28 11:35:00,46.68,46.81,46.6,46.81,24567.0,34.0531,34.148,33.9948,34.148,24567.0
2017-07-28 11:40:00,46.78,46.81,46.62,46.7,21182.0,34.1261,34.148,34.0094,34.0677,21182.0
2017-07-28 11:45:00,46.67,46.71,46.57,46.57,9029.0,34.0458,34.075,33.9729,33.9729,9029.0
2017-07-28 11:50:00,46.58,46.68,46.51,46.64,13420.0,33.9802,34.0531,33.9291,34.024,13420.0
2017-07-28 11:55:00,46.68,46.73,46.57,46.62,16355.0,34.0531,34.0896,33.9729,34.0094,16355.0
2017-07-28 12:00:00,46.63,46.63,46.46,46.46,11933.0,34.0167,34.0167,33.8927,33.8927,11933.0
2017-07-28 12:05:00,46.47,46.5,46.41,46.43,8719.0,33.8999,33.9218,33.8562,33.8708,8719.0
2017-07-28 12:10:00,46.45,46.57,46.44,46.55,9238.0,33.8854,33.9729,33.8781,33.9583,9238.0
2017-07-28 12:15:00,46.55,46.74,46.53,46.72,13456.0,33.9583,34.0969,33.9437,34.0823,13456.0
2017-07-28 12:20:00,46.71,46.71,46.59,46.6,14702.0,34.075,34.075,33.9875,33.9948,14702.0
2017-07-28 12:25:00,46.6,46.64,46.58,46.62,9049.0,33.9948,34.024,33.9802,34.0094,9049.0
2017-07-28 12:30:00,46.59,46.66,46.58,46.65,14457.0,33.9875,34.0386,33.9802,34.0313,14457.0
2017-07-28 12:35:00,46.65,46.68,46.59,46.68,8882.0,34.0313,34.0531,33.9875,34.0531,8882.0
2017-07-28 12:40:00,46.67,46.67,46.63,46.66,5954.0,34.0458,34.0458,34.0167,34.0386,5954.0
2017-07-28 12:45:00,46.66,46.69,46.64,46.68,10240.0,34.0386,34.0604,34.024,34.0531,10240.0
2017-07-28 12:50:00,46.68,46.73,46.64,46.66,10238.0,34.0531,34.0896,34.024,34.0386,10238.0
2017-07-28 12:55:00,46.63,46.63,46.54,46.54,7692.0,34.0167,34.0167,33.951,33.951,7692.0
2017-07-28 13:00:00,46.52,46.61,46.52,46.59,8767.0,33.9364,34.0021,33.9364,33.9875,8767.0
2017-07-28 13:05:00,46.62,46.65,46.61,46.65,7909.0,34.0094,34.0313,34.0021,34.0313,7909.0
2017-07-28 13:10:00,46.65,46.67,46.61,46.61,10202.0,34.0313,34.0458,34.0021,34.0021,10202.0
2017-07-28 13:15:00,46.62,46.67,46.61,46.62,20154.0,34.0094,34.0458,34.0021,34.0094,20154.0
2017-07-28 13:20:00,46.64,46.72,46.63,46.71,9394.0,34.024,34.0823,34.0167,34.075,9394.0
2017-07-28 13:25:00,46.71,46.76,46.71,46.75,8606.0,34.075,34.1115,34.075,34.1042,8606.0
2017-07-28 13:30:00,46.74,46.82,46.74,46.82,15355.0,34.0969,34.1553,34.0969,34.1553,15355.0
2017-07-28 13:35:00,46.82,46.87,46.81,46.87,16090.0,34.1553,34.1917,34.148,34.1917,16090.0
2017-07-28 13:40:00,46.87,46.88,46.82,46.82,22202.0,34.1917,34.199,34.1553,34.1553,22202.0
2017-07-28 13:45:00,46.82,46.82,46.73,46.74,14320.0,34.1553,34.1553,34.0896,34.0969,14320.0
2017-07-28 13:50:00,46.75,46.78,46.73,46.78,19861.0,34.1042,34.1261,34.0896,34.1261,19861.0
2017-07-28 13:55:00,46.78,46.86,46.76,46.76,16350.0,34.1261,34.1845,34.1115,34.1115,16350.0
2017-07-28 14:00:00,46.76,46.82,46.71,46.73,26766.0,34.1115,34.1553,34.075,34.0896,26766.0
2017-07-28 14:05:00,46.73,46.77,46.71,46.74,12717.0,34.0896,34.1188,34.075,34.0969,12717.0
2017-07-28 14:10:00,46.73,46.76,46.72,46.75,15233.0,34.0896,34.1115,34.0823,34.1042,15233.0
2017-07-28 14:15:00,46.76,46.88,46.74,46.85,40670.0,34.1115,34.199,34.0969,34.1772,40670.0
2017-07-28 14:20:00,46.85,46.89,46.8,46.89,29740.0,34.1772,34.2063,34.1407,34.2063,29740.0
2017-07-28 14:25:00,46.89,46.92,46.86,46.92,12772.0,34.2063,34.2282,34.1845,34.2282,12772.0
2017-07-28 14:30:00,46.92,46.94,46.85,46.89,11835.0,34.2282,34.2428,34.1772,34.2063,11835.0
2017-07-28 14:35:00,46.89,46.91,46.83,46.86,13191.0,34.2063,34.2209,34.1626,34.1845,13191.0
2017-07-28 14:40:00,46.86,46.91,46.83,46.89,35881.0,34.1845,34.2209,34.1626,34.2063,35881.0
2017-07-28 14:45:00,46.89,46.99,46.88,46.96,14701.0,34.2063,34.2793,34.199,34.2574,14701.0
2017-07-28 14:50:00,46.97,47.0,46.93,46.98,31435.0,34.2647,34.2866,34.2355,34.272,31435.0
2017-07-28 14:55:00,46.98,47.07,46.98,47.04,8076.0,34.272,34.3376,34.272,34.3158,8076.0
2017-07-28 15:00:00,47.05,47.05,46.96,46.97,14410.0,34.3231,34.3231,34.2574,34.2647,14410.0
2017-07-28 15:05:00,46.96,46.96,46.94,46.94,11964.0,34.2574,34.2574,34.2428,34.2428,11964.0
2017-07-28 15:10:00,46.95,46.99,46.94,46.96,11258.0,34.2501,34.2793,34.2428,34.2574,11258.0
2017-07-28 15:15:00,46.96,46.98,46.94,46.96,20824.0,34.2574,34.272,34.2428,34.2574,20824.0
2017-07-28 15:20:00,46.96,47.05,46.95,47.02,25511.0,34.2574,34.3231,34.2501,34.3012,25511.0
2017-07-28 15:25:00,47.02,47.04,46.99,47.04,15035.0,34.3012,34.3158,34.2793,34.3158,15035.0
2017-07-28 15:30:00,47.04,47.05,46.94,46.94,56248.0,34.3158,34.3231,34.2428,34.2428,56248.0
2017-07-28 15:35:00,46.96,47.02,46.95,47.0,54939.0,34.2574,34.3012,34.2501,34.2866,54939.0
2017-07-28 15:40:00,47.0,47.1,46.95,46.99,360211.0,34.2866,34.3595,34.2501,34.2793,360211.0
2017-07-28 15:45:00,46.98,46.99,46.83,46.85,91175.0,34.272,34.2793,34.1626,34.1772,91175.0
2017-07-28 15:50:00,46.84,46.84,46.68,46.73,57157.0,34.1699,34.1699,34.0531,34.0896,57157.0
2017-07-28 15:55:00,46.72,46.76,46.7,46.75,78877.0,34.0823,34.1115,34.0677,34.1042,78877.0
2017-07-31 09:30:00,46.75,46.77,46.59,46.7,28998.0,34.1042,34.1188,33.9875,34.0677,28998.0
2017-07-31 09:35:00,46.7,46.78,46.61,46.66,11027.0,34.0677,34.1261,34.0021,34.0386,11027.0
2017-07-31 09:40:00,46.66,46.67,46.5,46.54,11762.0,34.0386,34.0458,33.9218,33.951,11762.0
2017-07-31 09:45:00,46.54,46.62,46.44,46.47,10425.0,33.951,34.0094,33.8781,33.8999,10425.0
2017-07-31 09:50:00,46.46,46.46,46.26,46.26,26072.0,33.8927,33.8927,33.7468,33.7468,26072.0
2017-07-31 09:55:00,46.26,46.33,46.23,46.29,8220.0,33.7468,33.7978,33.7249,33.7686,8220.0
2017-07-31 10:00:00,46.28,46.28,46.12,46.12,4258.0,33.7613,33.7613,33.6446,33.6446,4258.0
2017-07-31 10:05:00,46.14,46.25,46.06,46.25,10127.0,33.6592,33.7395,33.6009,33.7395,10127.0
2017-07-31 10:10:00,46.29,46.31,46.26,46.27,3056.0,33.7686,33.7832,33.7468,33.754,3056.0
2017-07-31 10:15:00,46.25,46.25,46.16,46.23,3200.0,33.7395,33.7395,33.6738,33.7249,3200.0
2017-07-31 10:20:00,46.19,46.22,46.03,46.07,8355.0,33.6957,33.7176,33.579,33.6081,8355.0
2017-07-31 10:25:00,46.03,46.03,45.89,45.97,9120.0,33.579,33.579,33.4768,33.5352,9120.0
2017-07-31 10:30:00,46.0,46.03,45.9,45.93,3692.0,33.5571,33.579,33.4841,33.506,3692.0
2017-07-31 10:35:00,45.9,46.01,45.86,45.97,4273.0,33.4841,33.5644,33.455,33.5352,4273.0
2017-07-31 10:40:00,45.94,45.99,45.92,45.98,7598.0,33.5133,33.5498,33.4987,33.5425,7598.0
2017-07-31 10:45:00,45.98,45.98,45.85,45.92,10092.0,33.5425,33.5425,33.4477,33.4987,10092.0
2017-07-31 10:50:00,45.93,45.94,45.78,45.78,6501.0,33.506,33.5133,33.3966,33.3966,6501.0
2017-07-31 10:55:00,45.81,45.84,45.72,45.72,11000.0,33.4185,33.4404,33.3528,33.3528,11000.0
2017-07-31 11:00:00,45.72,45.81,45.69,45.79,9378.0,33.3528,33.4185,33.3309,33.4039,9378.0
2017-07-31 11:05:00,45.8,45.8,45.7,45.73,4230.0,33.4112,33.4112,33.3382,33.3601,4230.0
2017-07-31 11:10:00,45.73,45.83,45.69,45.83,4578.0,33.3601,33.4331,33.3309,33.4331,4578.0
2017-07-31 11:15:00,45.83,45.86,45.82,45.84,11160.0,33.4331,33.455,33.4258,33.4404,11160.0
2017-07-31 11:20:00,45.84,45.86,45.81,45.81,2315.0,33.4404,33.455,33.4185,33.4185,2315.0
2017-07-31 11:25:00,45.82,45.86,45.76,45.86,5185.0,33.4258,33.455,33.382,33.455,5185.0
2017-07-31 11:30:00,45.86,45.92,45.8,45.89,4965.0,33.455,33.4987,33.4112,33.4768,4965.0
2017-07-31 11:35:00,45.87,45.93,45.82,45.93,7491.0,33.4622,33.506,33.4258,33.506,7491.0
2017-07-31 11:40:00,45.92,45.94,45.87,45.92,4866.0,33.4987,33.5133,33.4622,33.4987,4866.0
2017-07-31 11:45:00,45.91,45.93,45.88,45.93,4722.0,33.4914,33.506,33.4695,33.506,4722.0
2017-07-31 11:50:00,45.94,45.95,45.78,45.82,29715.0,33.5133,33.5206,33.3966,33.4258,29715.0
2017-07-31 11:55:00,45.84,45.95,45.81,45.91,14065.0,33.4404,33.5206,33.4185,33.4914,14065.0
2017-07-31 12:00:00,45.86,45.95,45.85,45.91,6712.0,33.455,33.5206,33.4477,33.4914,6712.0
2017-07-31 12:05:00,45.91,45.98,45.91,45.98,18419.0,33.4914,33.5425,33.4914,33.5425,18419.0
2017-07-31 12:10:00,45.99,46.04,45.98,45.98,7735.0,33.5498,33.5863,33.5425,33.5425,7735.0
2017-07-31 12:15:00,45.99,46.04,45.99,46.01,4300.0,33.5498,33.5863,33.5498,33.5644,4300.0
2017-07-31 12:20:00,46.02,46.02,45.95,45.95,4807.0,33.5717,33.5717,33.5206,33.5206,4807.0
2017-07-31 12:25:00,45.94,46.02,45.93,46.02,8517.0,33.5133,33.5717,33.506,33.5717,8517.0
2017-07-31 12:30:00,46.01,46.06,46.0,46.02,42158.0,33.5644,33.6009,33.5571,33.5717,42158.0
2017-07-31 12:35:00,46.03,46.12,46.02,46.12,4000.0,33.579,33.6446,33.5717,33.6446,4000.0
2017-07-31 12:40:00,46.11,46.13,46.08,46.1,3258.0,33.6373,33.6519,33.6154,33.63,3258.0
2017-07-31 12:45:00,46.13,46.14,46.07,46.07,8369.0,33.6519,33.6592,33.6081,33.6081,8369.0
2017-07-31 12:50:00,46.08,46.17,46.08,46.17,6248.0,33.6154,33.6811,33.6154,33.6811,6248.0
2017-07-31 12:55:00,46.14,46.2,46.13,46.17,5646.0,33.6592,33.703,33.6519,33.6811,5646.0
2017-07-31 13:00:00,46.16,46.18,46.14,46.15,6007.0,33.6738,33.6884,33.6592,33.6665,6007.0
2017-07-31 13:05:00,46.15,46.19,46.14,46.16,3013.0,33.6665,33.6957,33.6592,33.6738,3013.0
2017-07-31 13:10:00,46.16,46.17,46.14,46.17,3432.0,33.6738,33.6811,33.6592,33.6811,3432.0
2017-07-31 13:15:00,46.16,46.2,46.15,46.15,7712.0,33.6738,33.703,33.6665,33.6665,7712.0
2017-07-31 13:20:00,46.15,46.16,46.13,46.16,6332.0,33.6665,33.6738,33.6519,33.6738,6332.0
2017-07-31 13:25:00,46.16,46.17,46.13,46.14,62858.0,33.6738,33.6811,33.6519,33.6592,62858.0
2017-07-31 13:30:00,46.14,46.14,46.11,46.12,7545.0,33.6592,33.6592,33.6373,33.6446,7545.0
2017-07-31 13:35:00,46.11,46.16,46.11,46.13,19455.0,33.6373,33.6738,33.6373,33.6519,19455.0
2017-07-31 13:40:00,46.13,46.16,46.12,46.13,7025.0,33.6519,33.6738,33.6446,33.6519,7025.0
2017-07-31 13:45:00,46.13,46.14,46.09,46.13,5542.0,33.6519,33.6592,33.6227,33.6519,5542.0
2017-07-31 13:50:00,46.14,46.16,46.13,46.15,6544.0,33.6592,33.6738,33.6519,33.6665,6544.0
2017-07-31 13:55:00,46.13,46.16,46.11,46.11,8825.0,33.6519,33.6738,33.6373,33.6373,8825.0
2017-07-31 14:00:00,46.11,46.13,46.08,46.13,9315.0,33.6373,33.6519,33.6154,33.6519,9315.0
2017-07-31 14:05:00,46.13,46.15,46.1,46.15,11330.0,33.6519,33.6665,33.63,33.6665,11330.0
2017-07-31 14:10:00,46.16,46.18,46.14,46.18,8882.0,33.6738,33.6884,33.6592,33.6884,8882.0
2017-07-31 14:15:00,46.17,46.18,46.14,46.14,7703.0,33.6811,33.6884,33.6592,33.6592,7703.0
2017-07-31 14:20:00,46.16,46.26,46.15,46.25,11739.0,33.6738,33.7468,33.6665,33.7395,11739.0
2017-07-31 14:25:00,46.27,46.4,46.26,46.38,16022.0,33.754,33.8489,33.7468,33.8343,16022.0
2017-07-31 14:30:00,46.39,46.42,46.37,46.39,9153.0,33.8416,33.8635,33.827,33.8416,9153.0
2017-07-31 14:35:00,46.4,46.41,46.36,46.39,6828.0,33.8489,33.8562,33.8197,33.8416,6828.0
2017-07-31 14:40:00,46.38,46.41,46.34,46.36,8812.0,33.8343,33.8562,33.8051,33.8197,8812.0
2017-07-31 14:45:00,46.36,46.4,46.36,46.4,3447.0,33.8197,33.8489,33.8197,33.8489,3447.0
2017-07-31 14:50:00,46.4,46.43,46.38,46.43,6553.0,33.8489,33.8708,33.8343,33.8708,6553.0
2017-07-31 14:55:00,46.43,46.44,46.41,46.43,6154.0,33.8708,33.8781,33.8562,33.8708,6154.0
2017-07-31 15:00:00,46.42,46.42,46.38,46.41,8156.0,33.8635,33.8635,33.8343,33.8562,8156.0
2017-07-31 15:05:00,46.41,46.44,46.41,46.43,5665.0,33.8562,33.8781,33.8562,33.8708,5665.0
2017-07-31 15:10:00,46.42,46.57,46.42,46.57,12922.0,33.8635,33.9729,33.8635,33.9729,12922.0
2017-07-31 15:15:00,46.56,46.57,46.52,46.54,14143.0,33.9656,33.9729,33.9364,33.951,14143.0
2017-07-31 15:20:00,46.53,46.54,46.48,46.49,9230.0,33.9437,33.951,33.9072,33.9145,9230.0
2017-07-31 15:25:00,46.47,46.49,46.41,46.43,7125.0,33.8999,33.9145,33.8562,33.8708,7125.0
2017-07-31 15:30:00,46.43,46.52,46.43,46.51,19319.0,33.8708,33.9364,33.8708,33.9291,19319.0
2017-07-31 15:35:00,46.52,46.59,46.52,46.56,15536.0,33.9364,33.9875,33.9364,33.9656,15536.0
2017-07-31 15:40:00,46.56,46.56,46.52,46.52,16570.0,33.9656,33.9656,33.9364,33.9364,16570.0
2017-07-31 15:45:00,46.52,46.53,46.49,46.52,22647.0,33.9364,33.9437,33.9145,33.9364,22647.0
2017-07-31 15:50:00,46.52,46.53,46.49,46.49,24919.0,33.9364,33.9437,33.9145,33.9145,24919.0
2017-07-31 15:55:00,46.49,46.49,46.4,46.43,44192.0,33.9145,33.9145,33.8489,33.8708,44192.0
2017-08-01 09:30:00,46.58,46.58,46.39,46.39,14948.0,33.9802,33.9802,33.8416,33.8416,14948.0
2017-08-01 09:35:00,46.38,46.49,46.25,46.44,9553.0,33.8343,33.9145,33.7395,33.8781,9553.0
2017-08-01 09:40:00,46.35,46.39,46.31,46.31,2665.0,33.8124,33.8416,33.7832,33.7832,2665.0
2017-08-01 09:45:00,46.35,46.35,46.12,46.21,4200.0,33.8124,33.8124,33.6446,33.7103,4200.0
2017-08-01 09:50:00,46.2,46.29,46.12,46.14,6850.0,33.703,33.7686,33.6446,33.6592,6850.0
2017-08-01 09:55:00,46.09,46.09,45.96,46.04,5450.0,33.6227,33.6227,33.5279,33.5863,5450.0
2017-08-01 10:00:00,46.05,46.09,45.99,46.09,16285.0,33.5936,33.6227,33.5498,33.6227,16285.0
2017-08-01 10:05:00,46.1,46.19,46.1,46.19,6135.0,33.63,33.6957,33.63,33.6957,6135.0
2017-08-01 10:10:00,46.19,46.24,46.19,46.19,4275.0,33.6957,33.7322,33.6957,33.6957,4275.0
2017-08-01 10:15:00,46.2,46.2,46.06,46.06,6450.0,33.703,33.703,33.6009,33.6009,6450.0
2017-08-01 10:20:00,46.09,46.15,46.08,46.12,4853.0,33.6227,33.6665,33.6154,33.6446,4853.0
2017-08-01 10:25:00,46.1,46.17,46.06,46.17,4861.0,33.63,33.6811,33.6009,33.6811,4861.0
2017-08-01 10:30:00,46.19,46.22,46.17,46.2,2206.0,33.6957,33.7176,33.6811,33.703,2206.0
2017-08-01 10:35:00,46.2,46.26,46.18,46.2,7050.0,33.703,33.7468,33.6884,33.703,7050.0
2017-08-01 10:40:00,46.18,46.24,46.11,46.19,7474.0,33.6884,33.7322,33.6373,33.6957,7474.0
2017-08-01 10:45:00,46.21,46.25,46.19,46.25,6277.0,33.7103,33.7395,33.6957,33.7395,6277.0
2017-08-01 10:50:00,46.23,46.24,46.22,46.23,4769.0,33.7249,33.7322,33.7176,33.7249,4769.0
2017-08-01 10:55:00,46.23,46.35,46.23,46.32,16509.0,33.7249,33.8124,33.7249,33.7905,16509.0
2017-08-01 11:00:00,46.31,46.37,46.29,46.35,16932.0,33.7832,33.827,33.7686,33.8124,16932.0
2017-08-01 11:05:00,46.34,46.37,46.2,46.2,6379.0,33.8051,33.827,33.703,33.703,6379.0
2017-08-01 11:10:00,46.16,46.16,46.09,46.1,4266.0,33.6738,33.6738,33.6227,33.63,4266.0
2017-08-01 11:15:00,46.08,46.08,46.0,46.0,9160.0,33.6154,33.6154,33.5571,33.5571,9160.0
2017-08-01 11:20:00,45.99,45.99,45.76,45.81,54136.0,33.5498,33.5498,33.382,33.4185,54136.0
2017-08-01 11:25:00,45.81,45.84,45.63,45.69,33903.0,33.4185,33.4404,33.2872,33.3309,33903.0
2017-08-01 11:30:00,45.69,45.75,45.64,45.68,22499.0,33.3309,33.3747,33.2945,33.3236,22499.0
2017-08-01 11:35:00,45.66,45.7,45.6,45.64,4244.0,33.3091,33.3382,33.2653,33.2945,4244.0
2017-08-01 11:40:00,45.64,45.74,45.6,45.68,10517.0,33.2945,33.3674,33.2653,33.3236,10517.0
2017-08-01 11:45:00,45.68,45.78,45.68,45.77,5468.0,33.3236,33.3966,33.3236,33.3893,5468.0
2017-08-01 11:50:00,45.8,45.9,45.76,45.88,14052.0,33.4112,33.4841,33.382,33.4695,14052.0
2017-08-01 11:55:00,45.9,46.0,45.89,45.94,5581.0,33.4841,33.5571,33.4768,33.5133,5581.0
2017-08-01 12:00:00,45.96,46.01,45.94,45.94,4344.0,33.5279,33.5644,33.5133,33.5133,4344.0
2017-08-01 12:05:00,45.93,46.03,45.93,46.0,6373.0,33.506,33.579,33.506,33.5571,6373.0
2017-08-01 12:10:00,46.0,46.04,45.98,46.02,5900.0,33.5571,33.5863,33.5425,33.5717,5900.0
2017-08-01 12:15:00,46.03,46.06,46.02,46.02,3165.0,33.579,33.6009,33.5717,33.5717,3165.0
2017-08-01 12:20:00,46.01,46.08,45.97,46.08,7183.0,33.5644,33.6154,33.5352,33.6154,7183.0
2017-08-01 12:25:00,46.08,46.09,46.0,46.06,5165.0,33.6154,33.6227,33.5571,33.6009,5165.0
2017-08-01 12:30:00,46.05,46.06,46.03,46.03,1740.0,33.5936,33.6009,33.579,33.579,1740.0
2017-08-01 12:35:00,46.05,46.09,46.04,46.07,4501.0,33.5936,33.6227,33.5863,33.6081,4501.0
2017-08-01 12:40:00,46.05,46.1,46.05,46.08,10588.0,33.5936,33.63,33.5936,33.6154,10588.0
2017-08-01 12:45:00,46.06,46.09,46.03,46.07,5299.0,33.6009,33.6227,33.579,33.6081,5299.0
2017-08-01 12:50:00,46.06,46.09,46.05,46.05,4655.0,33.6009,33.6227,33.5936,33.5936,4655.0
2017-08-01 12:55:00,46.03,46.12,46.02,46.11,8920.0,33.579,33.6446,33.5717,33.6373,8920.0
2017-08-01 13:00:00,46.13,46.15,46.11,46.14,4088.0,33.6519,33.6665,33.6373,33.6592,4088.0
2017-08-01 13:05:00,46.12,46.17,46.07,46.15,18931.0,33.6446,33.6811,33.6081,33.6665,18931.0
2017-08-01 13:10:00,46.16,46.2,46.14,46.18,6494.0,33.6738,33.703,33.6592,33.6884,6494.0
2017-08-01 13:15:00,46.18,46.23,46.18,46.22,4141.0,33.6884,33.7249,33.6884,33.7176,4141.0
2017-08-01 13:20:00,46.22,46.22,46.19,46.2,2765.0,33.7176,33.7176,33.6957,33.703,2765.0
2017-08-01 13:25:00,46.19,46.23,46.18,46.21,8845.0,33.6957,33.7249,33.6884,33.7103,8845.0
2017-08-01 13:30:00,46.21,46.21,46.16,46.19,7716.0,33.7103,33.7103,33.6738,33.6957,7716.0
2017-08-01 13:35:00,46.18,46.19,46.17,46.17,2801.0,33.6884,33.6957,33.6811,33.6811,2801.0
2017-08-01 13:40:00,46.18,46.21,46.16,46.2,6275.0,33.6884,33.7103,33.6738,33.703,6275.0
2017-08-01 13:45:00,46.2,46.23,46.2,46.23,2474.0,33.703,33.7249,33.703,33.7249,2474.0
2017-08-01 13:50:00,46.23,46.27,46.21,46.24,11289.0,33.7249,33.754,33.7103,33.7322,11289.0
2017-08-01 13:55:00,46.23,46.23,46.17,46.2,4708.0,33.7249,33.7249,33.6811,33.703,4708.0
2017-08-01 14:00:00,46.19,46.22,46.15,46.17,11353.0,33.6957,33.7176,33.6665,33.6811,11353.0
2017-08-01 14:05:00,46.17,46.24,46.15,46.24,13675.0,33.6811,33.7322,33.6665,33.7322,13675.0
2017-08-01 14:10:00,46.26,46.32,46.25,46.27,4680.0,33.7468,33.7905,33.7395,33.754,4680.0
2017-08-01 14:15:00,46.28,46.31,46.25,46.26,8504.0,33.7613,33.7832,33.7395,33.7468,8504.0
2017-08-01 14:20:00,46.26,46.26,46.23,46.24,4911.0,33.7468,33.7468,33.7249,33.7322,4911.0
2017-08-01 14:25:00,46.25,46.3,46.24,46.3,5802.0,33.7395,33.7759,33.7322,33.7759,5802.0
2017-08-01 14:30:00,46.29,46.3,46.24,46.26,4649.0,33.7686,33.7759,33.7322,33.7468,4649.0
2017-08-01 14:35:00,46.25,46.25,46.2,46.21,3193.0,33.7395,33.7395,33.703,33.7103,3193.0
2017-08-01 14:40:00,46.2,46.21,46.17,46.19,7231.0,33.703,33.7103,33.6811,33.6957,7231.0
2017-08-01 14:45:00,46.18,46.2,46.14,46.19,9636.0,33.6884,33.703,33.6592,33.6957,9636.0
2017-08-01 14:50:00,46.22,46.27,46.19,46.25,10369.0,33.7176,33.754,33.6957,33.7395,10369.0
2017-08-01 14:55:00,46.25,46.3,46.23,46.26,11635.0,33.7395,33.7759,33.7249,33.7468,11635.0
2017-08-01 15:00:00,46.23,46.28,46.22,46.25,9347.0,33.7249,33.7613,33.7176,33.7395,9347.0
2017-08-01 15:05:00,46.24,46.25,46.21,46.25,6382.0,33.7322,33.7395,33.7103,33.7395,6382.0
2017-08-01 15:10:00,46.25,46.28,46.25,46.27,7466.0,33.7395,33.7613,33.7395,33.754,7466.0
2017-08-01 15:15:00,46.26,46.26,46.21,46.23,11878.0,33.7468,33.7468,33.7103,33.7249,11878.0
2017-08-01 15:20:00,46.24,46.31,46.24,46.3,10146.0,33.7322,33.7832,33.7322,33.7759,10146.0
2017-08-01 15:25:00,46.28,46.3,46.24,46.29,8660.0,33.7613,33.7759,33.7322,33.7686,8660.0
2017-08-01 15:30:00,46.28,46.28,46.21,46.21,11724.0,33.7613,33.7613,33.7103,33.7103,11724.0
2017-08-01 15:35:00,46.21,46.23,46.2,46.2,9716.0,33.7103,33.7249,33.703,33.703,9716.0
2017-08-01 15:40:00,46.2,46.21,46.11,46.16,21890.0,33.703,33.7103,33.6373,33.6738,21890.0
2017-08-01 15:45:00,46.16,46.17,46.11,46.11,27576.0,33.6738,33.6811,33.6373,33.6373,27576.0
2017-08-01 15:50:00,46.11,46.14,46.09,46.09,35646.0,33.6373,33.6592,33.6227,33.6227,35646.0
2017-08-01 15:55:00,46.12,46.26,46.09,46.22,128578.0,33.6446,33.7468,33.6227,33.7176,128578.0
2017-08-02 09:30:00,45.87,46.19,45.82,45.91,11421.0,33.4622,33.6957,33.4258,33.4914,11421.0
2017-08-02 09:35:00,45.87,46.15,45.81,45.96,7709.0,33.4622,33.6665,33.4185,33.5279,7709.0
2017-08-02 09:40:00,45.96,46.06,45.93,45.98,9283.0,33.5279,33.6009,33.506,33.5425,9283.0
2017-08-02 09:45:00,45.98,46.02,45.88,46.0,10024.0,33.5425,33.5717,33.4695,33.5571,10024.0
2017-08-02 09:50:00,45.98,46.03,45.93,46.01,5910.0,33.5425,33.579,33.506,33.5644,5910.0
2017-08-02 09:55:00,46.01,46.09,45.97,45.97,4750.0,33.5644,33.6227,33.5352,33.5352,4750.0
2017-08-02 10:00:00,45.93,46.01,45.87,45.9,3681.0,33.506,33.5644,33.4622,33.4841,3681.0
2017-08-02 10:05:00,45.89,45.95,45.85,45.93,7307.0,33.4768,33.5206,33.4477,33.506,7307.0
2017-08-02 10:10:00,45.88,45.93,45.84,45.9,6827.0,33.4695,33.506,33.4404,33.4841,6827.0
2017-08-02 10:15:00,45.92,45.92,45.75,45.82,12622.0,33.4987,33.4987,33.3747,33.4258,12622.0
2017-08-02 10:20:00,45.8,45.85,45.75,45.78,8276.0,33.4112,33.4477,33.3747,33.3966,8276.0
2017-08-02 10:25:00,45.8,45.89,45.79,45.85,7065.0,33.4112,33.4768,33.4039,33.4477,7065.0
2017-08-02 10:30:00,45.89,45.89,45.65,45.68,11560.0,33.4768,33.4768,33.3018,33.3236,11560.0
2017-08-02 10:35:00,45.68,45.71,45.53,45.65,17963.0,33.3236,33.3455,33.2142,33.3018,17963.0
2017-08-02 10:40:00,45.67,45.67,45.45,45.45,13125.0,33.3163,33.3163,33.1559,33.1559,13125.0
2017-08-02 10:45:00,45.45,45.49,45.38,45.42,25150.0,33.1559,33.185,33.1048,33.134,25150.0
2017-08-02 10:50:00,45.44,45.49,45.41,45.43,9982.0,33.1486,33.185,33.1267,33.1413,9982.0
2017-08-02 10:55:00,45.45,45.54,45.41,45.44,5145.0,33.1559,33.2215,33.1267,33.1486,5145.0
2017-08-02 11:00:00,45.44,45.51,45.41,45.5,11926.0,33.1486,33.1996,33.1267,33.1923,11926.0
2017-08-02 11:05:00,45.52,45.61,45.48,45.58,36555.0,33.2069,33.2726,33.1777,33.2507,36555.0
2017-08-02 11:10:00,45.57,45.64,45.52,45.62,11517.0,33.2434,33.2945,33.2069,33.2799,11517.0
2017-08-02 11:15:00,45.6,45.79,45.6,45.76,19046.0,33.2653,33.4039,33.2653,33.382,19046.0
2017-08-02 11:20:00,45.78,45.94,45.77,45.83,13607.0,33.3966,33.5133,33.3893,33.4331,13607.0
2017-08-02 11:25:00,45.8,45.83,45.73,45.82,18779.0,33.4112,33.4331,33.3601,33.4258,18779.0
2017-08-02 11:30:00,45.84,45.87,45.78,45.81,7670.0,33.4404,33.4622,33.3966,33.4185,7670.0
2017-08-02 11:35:00,45.81,45.82,45.77,45.8,6539.0,33.4185,33.4258,33.3893,33.4112,6539.0
2017-08-02 11:40:00,45.81,45.9,45.8,45.9,6741.0,33.4185,33.4841,33.4112,33.4841,6741.0
2017-08-02 11:45:00,45.88,45.99,45.88,45.97,5591.0,33.4695,33.5498,33.4695,33.5352,5591.0
2017-08-02 11:50:00,45.98,45.99,45.77,45.82,12957.0,33.5425,33.5498,33.3893,33.4258,12957.0
2017-08-02 11:55:00,45.83,45.86,45.69,45.79,12357.0,33.4331,33.455,33.3309,33.4039,12357.0
2017-08-02 12:00:00,45.8,45.87,45.75,45.86,9656.0,33.4112,33.4622,33.3747,33.455,9656.0
2017-08-02 12:05:00,45.87,45.9,45.85,45.86,8232.0,33.4622,33.4841,33.4477,33.455,8232.0
2017-08-02 12:10:00,45.85,45.85,45.76,45.81,6477.0,33.4477,33.4477,33.382,33.4185,6477.0
2017-08-02 12:15:00,45.78,45.81,45.72,45.76,6710.0,33.3966,33.4185,33.3528,33.382,6710.0
2017-08-02 12:20:00,45.78,45.81,45.72,45.78,8520.0,33.3966,33.4185,33.3528,33.3966,8520.0
2017-08-02 12:25:00,45.75,45.78,45.72,45.74,8235.0,33.3747,33.3966,33.3528,33.3674,8235.0
2017-08-02 12:30:00,45.74,45.76,45.72,45.73,4415.0,33.3674,33.382,33.3528,33.3601,4415.0
2017-08-02 12:35:00,45.74,45.76,45.71,45.72,6676.0,33.3674,33.382,33.3455,33.3528,6676.0
2017-08-02 12:40:00,45.72,45.74,45.65,45.67,5762.0,33.3528,33.3674,33.3018,33.3163,5762.0
2017-08-02 12:45:00,45.68,45.71,45.63,45.7,9454.0,33.3236,33.3455,33.2872,33.3382,9454.0
2017-08-02 12:50:00,45.69,45.82,45.69,45.82,6032.0,33.3309,33.4258,33.3309,33.4258,6032.0
2017-08-02 12:55:00,45.84,45.86,45.77,45.82,6750.0,33.4404,33.455,33.3893,33.4258,6750.0
2017-08-02 13:00:00,45.82,45.89,45.81,45.89,5171.0,33.4258,33.4768,33.4185,33.4768,5171.0
2017-08-02 13:05:00,45.9,45.96,45.87,45.96,5065.0,33.4841,33.5279,33.4622,33.5279,5065.0
2017-08-02 13:10:00,45.95,46.02,45.95,45.98,12898.0,33.5206,33.5717,33.5206,33.5425,12898.0
2017-08-02 13:15:00,45.99,46.04,45.97,45.99,7967.0,33.5498,33.5863,33.5352,33.5498,7967.0
2017-08-02 13:20:00,45.98,46.03,45.98,46.0,5367.0,33.5425,33.579,33.5425,33.5571,5367.0
2017-08-02 13:25:00,45.99,45.99,45.9,45.9,4600.0,33.5498,33.5498,33.4841,33.4841,4600.0
2017-08-02 13:30:00,45.91,45.93,45.9,45.92,3865.0,33.4914,33.506,33.4841,33.4987,3865.0
2017-08-02 13:35:00,45.92,45.92,45.85,45.85,7458.0,33.4987,33.4987,33.4477,33.4477,7458.0
2017-08-02 13:40:00,45.85,45.86,45.76,45.78,18031.0,33.4477,33.455,33.382,33.3966,18031.0
2017-08-02 13:45:00,45.78,45.86,45.76,45.82,19026.0,33.3966,33.455,33.382,33.4258,19026.0
2017-08-02 13:50:00,45.83,45.83,45.81,45.83,7841.0,33.4331,33.4331,33.4185,33.4331,7841.0
2017-08-02 13:55:00,45.82,45.84,45.76,45.83,19834.0,33.4258,33.4404,33.382,33.4331,19834.0
2017-08-02 14:00:00,45.83,45.84,45.79,45.83,12766.0,33.4331,33.4404,33.4039,33.4331,12766.0
2017-08-02 14:05:00,45.84,45.93,45.83,45.93,8261.0,33.4404,33.506,33.4331,33.506,8261.0
2017-08-02 14:10:00,45.9,46.03,45.89,46.03,10277.0,33.4841,33.579,33.4768,33.579,10277.0
2017-08-02 14:15:00,46.04,46.04,45.99,46.02,9964.0,33.5863,33.5863,33.5498,33.5717,9964.0
2017-08-02 14:20:00,46.02,46.05,45.97,45.98,14594.0,33.5717,33.5936,33.5352,33.5425,14594.0
2017-08-02 14:25:00,46.0,46.01,45.95,45.98,8566.0,33.5571,33.5644,33.5206,33.5425,8566.0
2017-08-02 14:30:00,45.98,46.03,45.93,46.0,16000.0,33.5425,33.579,33.506,33.5571,16000.0
2017-08-02 14:35:00,45.98,45.98,45.95,45.98,5444.0,33.5425,33.5425,33.5206,33.5425,5444.0
2017-08-02 14:40:00,45.97,46.0,45.96,45.99,10859.0,33.5352,33.5571,33.5279,33.5498,10859.0
2017-08-02 14:45:00,46.0,46.0,45.96,45.96,3899.0,33.5571,33.5571,33.5279,33.5279,3899.0
2017-08-02 14:50:00,45.97,46.0,45.97,45.97,8353.0,33.5352,33.5571,33.5352,33.5352,8353.0
2017-08-02 14:55:00,45.99,46.17,45.98,46.17,11989.0,33.5498,33.6811,33.5425,33.6811,11989.0
2017-08-02 15:00:00,46.16,46.17,46.06,46.06,13478.0,33.6738,33.6811,33.6009,33.6009,13478.0
2017-08-02 15:05:00,46.06,46.06,45.97,46.03,15138.0,33.6009,33.6009,33.5352,33.579,15138.0
2017-08-02 15:10:00,46.03,46.04,45.95,45.96,9389.0,33.579,33.5863,33.5206,33.5279,9389.0
2017-08-02 15:15:00,45.95,45.96,45.9,45.93,9925.0,33.5206,33.5279,33.4841,33.506,9925.0
2017-08-02 15:20:00,45.92,46.03,45.92,46.03,11117.0,33.4987,33.579,33.4987,33.579,11117.0
2017-08-02 15:25:00,46.03,46.03,45.97,46.01,10628.0,33.579,33.579,33.5352,33.5644,10628.0
2017-08-02 15:30:00,46.0,46.01,45.95,45.99,16733.0,33.5571,33.5644,33.5206,33.5498,16733.0
2017-08-02 15:35:00,45.99,45.99,45.92,45.94,15694.0,33.5498,33.5498,33.4987,33.5133,15694.0
2017-08-02 15:40:00,45.94,46.04,45.89,46.03,25996.0,33.5133,33.5863,33.4768,33.579,25996.0
2017-08-02 15:45:00,46.04,46.09,45.96,46.0,52098.0,33.5863,33.6227,33.5279,33.5571,52098.0
2017-08-02 15:50:00,46.0,46.09,45.98,46.08,49125.0,33.5571,33.6227,33.5425,33.6154,49125.0
2017-08-02 15:55:00,46.08,46.08,45.97,45.99,66567.0,33.6154,33.6154,33.5352,33.5498,66567.0
2017-08-03 09:30:00,46.15,46.15,45.71,46.05,10496.0,33.6665,33.6665,33.3455,33.5936,10496.0
2017-08-03 09:35:00,46.04,46.54,45.93,46.17,14170.0,33.5863,33.951,33.506,33.6811,14170.0
2017-08-03 09:40:00,46.04,46.04,45.5,45.88,21092.0,33.5863,33.5863,33.1923,33.4695,21092.0
2017-08-03 09:45:00,45.8,46.32,45.7,46.18,20056.0,33.4112,33.7905,33.3382,33.6884,20056.0
2017-08-03 09:50:00,46.27,46.46,45.87,46.14,62039.0,33.754,33.8927,33.4622,33.6592,62039.0
2017-08-03 09:55:00,46.19,46.3,46.0,46.09,13972.0,33.6957,33.7759,33.5571,33.6227,13972.0
2017-08-03 10:00:00,46.02,46.17,45.86,46.16,33800.0,33.5717,33.6811,33.455,33.6738,33800.0
2017-08-03 10:05:00,46.08,46.1,45.95,45.97,6238.0,33.6154,33.63,33.5206,33.5352,6238.0
2017-08-03 10:10:00,45.98,46.11,45.92,45.99,21274.0,33.5425,33.6373,33.4987,33.5498,21274.0
2017-08-03 10:15:00,46.0,46.13,45.97,46.04,16064.0,33.5571,33.6519,33.5352,33.5863,16064.0
2017-08-03 10:20:00,46.01,46.05,45.91,45.97,22686.0,33.5644,33.5936,33.4914,33.5352,22686.0
2017-08-03 10:25:00,45.96,46.0,45.81,45.89,5898.0,33.5279,33.5571,33.4185,33.4768,5898.0
2017-08-03 10:30:00,45.88,46.03,45.82,46.03,10300.0,33.4695,33.579,33.4258,33.579,10300.0
2017-08-03 10:35:00,46.06,46.11,45.98,46.06,8400.0,33.6009,33.6373,33.5425,33.6009,8400.0
2017-08-03 10:40:00,46.06,46.18,46.0,46.15,15799.0,33.6009,33.6884,33.5571,33.6665,15799.0
2017-08-03 10:45:00,46.18,46.18,46.07,46.14,5100.0,33.6884,33.6884,33.6081,33.6592,5100.0
2017-08-03 10:50:00,46.14,46.19,46.01,46.01,2824.0,33.6592,33.6957,33.5644,33.5644,2824.0
2017-08-03 10:55:00,46.04,46.16,46.01,46.1,6633.0,33.5863,33.6738,33.5644,33.63,6633.0
2017-08-03 11:00:00,46.1,46.21,46.05,46.09,13056.0,33.63,33.7103,33.5936,33.6227,13056.0
2017-08-03 11:05:00,46.05,46.18,46.03,46.16,8220.0,33.5936,33.6884,33.579,33.6738,8220.0
2017-08-03 11:10:00,46.16,46.36,46.14,46.33,6319.0,33.6738,33.8197,33.6592,33.7978,6319.0
2017-08-03 11:15:00,46.33,46.35,46.11,46.11,24425.0,33.7978,33.8124,33.6373,33.6373,24425.0
2017-08-03 11:20:00,46.18,46.31,46.17,46.29,17738.0,33.6884,33.7832,33.6811,33.7686,17738.0
2017-08-03 11:25:00,46.27,46.49,46.24,46.48,14444.0,33.754,33.9145,33.7322,33.9072,14444.0
2017-08-03 11:30:00,46.5,46.53,46.45,46.45,5716.0,33.9218,33.9437,33.8854,33.8854,5716.0
2017-08-03 11:35:00,46.48,46.62,46.43,46.62,16837.0,33.9072,34.0094,33.8708,34.0094,16837.0
2017-08-03 11:40:00,46.61,46.65,46.5,46.65,9667.0,34.0021,34.0313,33.9218,34.0313,9667.0
2017-08-03 11:45:00,46.64,46.7,46.6,46.65,17831.0,34.024,34.0677,33.9948,34.0313,17831.0
2017-08-03 11:50:00,46.62,46.7,46.58,46.61,13155.0,34.0094,34.0677,33.9802,34.0021,13155.0
2017-08-03 11:55:00,46.62,46.75,46.61,46.75,18463.0,34.0094,34.1042,34.0021,34.1042,18463.0
2017-08-03 12:00:00,46.75,46.77,46.65,46.72,31438.0,34.1042,34.1188,34.0313,34.0823,31438.0
2017-08-03 12:05:00,46.73,46.74,46.19,46.49,71700.0,34.0896,34.0969,33.6957,33.9145,71700.0
2017-08-03 12:10:00,46.54,46.54,46.26,46.29,12362.0,33.951,33.951,33.7468,33.7686,12362.0
2017-08-03 12:15:00,46.32,46.5,46.28,46.5,24604.0,33.7905,33.9218,33.7613,33.9218,24604.0
2017-08-03 12:20:00,46.48,46.55,46.38,46.39,14812.0,33.9072,33.9583,33.8343,33.8416,14812.0
2017-08-03 12:25:00,46.38,46.4,46.24,46.27,4600.0,33.8343,33.8489,33.7322,33.754,4600.0
2017-08-03 12:30:00,46.27,46.31,46.22,46.23,10098.0,33.754,33.7832,33.7176,33.7249,10098.0
2017-08-03 12:35:00,46.21,46.26,46.16,46.19,80183.0,33.7103,33.7468,33.6738,33.6957,80183.0
2017-08-03 12:40:00,46.2,46.3,46.19,46.26,17394.0,33.703,33.7759,33.6957,33.7468,17394.0
2017-08-03 12:45:00,46.23,46.27,46.2,46.22,6507.0,33.7249,33.754,33.703,33.7176,6507.0
2017-08-03 12:50:00,46.18,46.22,46.04,46.04,7463.0,33.6884,33.7176,33.5863,33.5863,7463.0
2017-08-03 12:55:00,46.04,46.16,46.04,46.12,11111.0,33.5863,33.6738,33.5863,33.6446,11111.0
2017-08-03 13:00:00,46.14,46.34,46.14,46.34,17841.0,33.6592,33.8051,33.6592,33.8051,17841.0
2017-08-03 13:05:00,46.34,46.35,46.26,46.26,6903.0,33.8051,33.8124,33.7468,33.7468,6903.0
2017-08-03 13:10:00,46.26,46.26,46.15,46.15,2800.0,33.7468,33.7468,33.6665,33.6665,2800.0
2017-08-03 13:15:00,46.15,46.15,46.08,46.08,1800.0,33.6665,33.6665,33.6154,33.6154,1800.0
2017-08-03 13:20:00,46.08,46.26,46.08,46.21,15733.0,33.6154,33.7468,33.6154,33.7103,15733.0
2017-08-03 13:25:00,46.21,46.27,46.2,46.27,4633.0,33.7103,33.754,33.703,33.754,4633.0
2017-08-03 13:30:00,46.23,46.27,46.14,46.14,10396.0,33.7249,33.754,33.6592,33.6592,10396.0
2017-08-03 13:35:00,46.13,46.2,46.13,46.16,10310.0,33.6519,33.703,33.6519,33.6738,10310.0
2017-08-03 13:40:00,46.18,46.18,46.08,46.14,8809.0,33.6884,33.6884,33.6154,33.6592,8809.0
2017-08-03 13:45:00,46.14,46.14,46.09,46.1,23228.0,33.6592,33.6592,33.6227,33.63,23228.0
2017-08-03 13:50:00,46.1,46.15,46.1,46.13,32086.0,33.63,33.6665,33.63,33.6519,32086.0
2017-08-03 13:55:00,46.13,46.14,46.1,46.14,20321.0,33.6519,33.6592,33.63,33.6592,20321.0
2017-08-03 14:00:00,46.14,46.15,46.1,46.1,22023.0,33.6592,33.6665,33.63,33.63,22023.0
2017-08-03 14:05:00,46.11,46.11,45.98,46.0,19463.0,33.6373,33.6373,33.5425,33.5571,19463.0
2017-08-03 14:10:00,45.99,46.08,45.96,46.08,13873.0,33.5498,33.6154,33.5279,33.6154,13873.0
2017-08-03 14:15:00,46.07,46.07,45.93,45.98,12197.0,33.6081,33.6081,33.506,33.5425,12197.0
2017-08-03 14:20:00,45.98,45.98,45.83,45.83,4200.0,33.5425,33.5425,33.4331,33.4331,4200.0
2017-08-03 14:25:00,45.8,45.82,45.75,45.77,5549.0,33.4112,33.4258,33.3747,33.3893,5549.0
2017-08-03 14:30:00,45.76,45.8,45.76,45.8,9830.0,33.382,33.4112,33.382,33.4112,9830.0
2017-08-03 14:35:00,45.77,45.8,45.75,45.79,18934.0,33.3893,33.4112,33.3747,33.4039,18934.0
2017-08-03 14:40:00,45.78,45.79,45.74,45.74,7696.0,33.3966,33.4039,33.3674,33.3674,7696.0
2017-08-03 14:45:00,45.73,45.85,45.68,45.84,19030.0,33.3601,33.4477,33.3236,33.4404,19030.0
2017-08-03 14:50:00,45.83,45.87,45.8,45.81,30062.0,33.4331,33.4622,33.4112,33.4185,30062.0
2017-08-03 14:55:00,45.81,45.81,45.75,45.78,5388.0,33.4185,33.4185,33.3747,33.3966,5388.0
2017-08-03 15:00:00,45.79,45.91,45.74,45.88,15491.0,33.4039,33.4914,33.3674,33.4695,15491.0
2017-08-03 15:05:00,45.87,45.91,45.85,45.9,10702.0,33.4622,33.4914,33.4477,33.4841,10702.0
2017-08-03 15:10:00,45.9,45.99,45.89,45.96,11012.0,33.4841,33.5498,33.4768,33.5279,11012.0
2017-08-03 15:15:00,45.96,45.96,45.87,45.9,16913.0,33.5279,33.5279,33.4622,33.4841,16913.0
2017-08-03 15:20:00,45.91,45.92,45.86,45.86,28623.0,33.4914,33.4987,33.455,33.455,28623.0
2017-08-03 15:25:00,45.85,45.85,45.8,45.82,12926.0,33.4477,33.4477,33.4112,33.4258,12926.0
2017-08-03 15:30:00,45.81,45.81,45.69,45.7,22859.0,33.4185,33.4185,33.3309,33.3382,22859.0
2017-08-03 15:35:00,45.69,45.72,45.65,45.72,23930.0,33.3309,33.3528,33.3018,33.3528,23930.0
2017-08-03 15:40:00,45.71,45.73,45.65,45.71,26652.0,33.3455,33.3601,33.3018,33.3455,26652.0
2017-08-03 15:45:00,45.74,45.93,45.72,45.92,48399.0,33.3674,33.506,33.3528,33.4987,48399.0
2017-08-03 15:50:00,45.91,45.97,45.9,45.97,31489.0,33.4914,33.5352,33.4841,33.5352,31489.0
2017-08-03 15:55:00,45.98,46.05,45.95,46.01,117682.0,33.5425,33.5936,33.5206,33.5644,117682.0
2017-08-04 09:30:00,46.04,46.24,45.99,46.16,14283.0,33.5863,33.7322,33.5498,33.6738,14283.0
2017-08-04 09:35:00,46.05,46.28,46.05,46.28,7043.0,33.5936,33.7613,33.5936,33.7613,7043.0
2017-08-04 09:40:00,46.29,46.35,46.19,46.19,7413.0,33.7686,33.8124,33.6957,33.6957,7413.0
2017-08-04 09:45:00,46.17,46.19,45.75,45.75,22065.0,33.6811,33.6957,33.3747,33.3747,22065.0
2017-08-04 09:50:00,45.76,45.98,45.76,45.98,13910.0,33.382,33.5425,33.382,33.5425,13910.0
2017-08-04 09:55:00,45.95,45.98,45.83,45.83,7940.0,33.5206,33.5425,33.4331,33.4331,7940.0
2017-08-04 10:00:00,45.83,45.83,45.67,45.72,10470.0,33.4331,33.4331,33.3163,33.3528,10470.0
2017-08-04 10:05:00,45.7,45.74,45.56,45.56,13200.0,33.3382,33.3674,33.2361,33.2361,13200.0
2017-08-04 10:10:00,45.56,45.6,45.44,45.44,10636.0,33.2361,33.2653,33.1486,33.1486,10636.0
2017-08-04 10:15:00,45.44,45.59,45.41,45.56,5879.0,33.1486,33.258,33.1267,33.2361,5879.0
2017-08-04 10:20:00,45.57,45.59,45.48,45.51,5484.0,33.2434,33.258,33.1777,33.1996,5484.0
2017-08-04 10:25:00,45.48,45.57,45.48,45.51,4645.0,33.1777,33.2434,33.1777,33.1996,4645.0
2017-08-04 10:30:00,45.5,45.71,45.45,45.59,9283.0,33.1923,33.3455,33.1559,33.258,9283.0
2017-08-04 10:35:00,45.58,45.67,45.56,45.65,6768.0,33.2507,33.3163,33.2361,33.3018,6768.0
2017-08-04 10:40:00,45.66,45.71,45.64,45.68,7988.0,33.3091,33.3455,33.2945,33.3236,7988.0
2017-08-04 10:45:00,45.69,45.82,45.69,45.8,15953.0,33.3309,33.4258,33.3309,33.4112,15953.0
2017-08-04 10:50:00,45.8,45.83,45.68,45.83,68861.0,33.4112,33.4331,33.3236,33.4331,68861.0
2017-08-04 10:55:00,45.83,45.92,45.78,45.79,24860.0,33.4331,33.4987,33.3966,33.4039,24860.0
2017-08-04 11:00:00,45.79,45.84,45.79,45.82,7328.0,33.4039,33.4404,33.4039,33.4258,7328.0
2017-08-04 11:05:00,45.85,45.89,45.81,45.85,7900.0,33.4477,33.4768,33.4185,33.4477,7900.0
2017-08-04 11:10:00,45.84,45.91,45.83,45.9,12598.0,33.4404,33.4914,33.4331,33.4841,12598.0
2017-08-04 11:15:00,45.91,45.92,45.78,45.81,13855.0,33.4914,33.4987,33.3966,33.4185,13855.0
2017-08-04 11:20:00,45.81,45.81,45.73,45.75,13172.0,33.4185,33.4185,33.3601,33.3747,13172.0
2017-08-04 11:25:00,45.75,45.94,45.69,45.94,31017.0,33.3747,33.5133,33.3309,33.5133,31017.0
2017-08-04 11:30:00,45.93,45.99,45.73,45.73,21162.0,33.506,33.5498,33.3601,33.3601,21162.0
2017-08-04 11:35:00,45.73,45.77,45.66,45.69,21560.0,33.3601,33.3893,33.3091,33.3309,21560.0
2017-08-04 11:40:00,45.69,45.71,45.61,45.7,14579.0,33.3309,33.3455,33.2726,33.3382,14579.0
2017-08-04 11:45:00,45.69,45.73,45.6,45.66,14469.0,33.3309,33.3601,33.2653,33.3091,14469.0
2017-08-04 11:50:00,45.67,45.69,45.6,45.65,7548.0,33.3163,33.3309,33.2653,33.3018,7548.0
2017-08-04 11:55:00,45.64,45.71,45.6,45.66,11419.0,33.2945,33.3455,33.2653,33.3091,11419.0
2017-08-04 12:00:00,45.67,45.71,45.61,45.61,9451.0,33.3163,33.3455,33.2726,33.2726,9451.0
2017-08-04 12:05:00,45.65,45.75,45.57,45.68,26750.0,33.3018,33.3747,33.2434,33.3236,26750.0
2017-08-04 12:10:00,45.69,45.75,45.68,45.74,7641.0,33.3309,33.3747,33.3236,33.3674,7641.0
2017-08-04 12:15:00,45.74,45.75,45.69,45.72,8530.0,33.3674,33.3747,33.3309,33.3528,8530.0
2017-08-04 12:20:00,45.74,45.87,45.71,45.87,24711.0,33.3674,33.4622,33.3455,33.4622,24711.0
2017-08-04 12:25:00,45.88,45.94,45.87,45.9,7630.0,33.4695,33.5133,33.4622,33.4841,7630.0
2017-08-04 12:30:00,45.93,45.94,45.81,45.82,9222.0,33.506,33.5133,33.4185,33.4258,9222.0
2017-08-04 12:35:00,45.82,45.89,45.8,45.85,12065.0,33.4258,33.4768,33.4112,33.4477,12065.0
2017-08-04 12:40:00,45.85,45.85,45.79,45.84,6324.0,33.4477,33.4477,33.4039,33.4404,6324.0
2017-08-04 12:45:00,45.83,45.88,45.78,45.84,6300.0,33.4331,33.4695,33.3966,33.4404,6300.0
2017-08-04 12:50:00,45.84,45.84,45.77,45.84,6543.0,33.4404,33.4404,33.3893,33.4404,6543.0
2017-08-04 12:55:00,45.84,45.84,45.78,45.82,5800.0,33.4404,33.4404,33.3966,33.4258,5800.0
2017-08-04 13:00:00,45.83,45.84,45.76,45.81,7457.0,33.4331,33.4404,33.382,33.4185,7457.0
2017-08-04 13:05:00,45.84,45.87,45.79,45.84,5851.0,33.4404,33.4622,33.4039,33.4404,5851.0
2017-08-04 13:10:00,45.85,45.87,45.77,45.8,5304.0,33.4477,33.4622,33.3893,33.4112,5304.0
2017-08-04 13:15:00,45.79,45.84,45.76,45.76,4443.0,33.4039,33.4404,33.382,33.382,4443.0
2017-08-04 13:20:00,45.76,45.78,45.73,45.75,4610.0,33.382,33.3966,33.3601,33.3747,4610.0
2017-08-04 13:25:00,45.74,45.75,45.67,45.68,7920.0,33.3674,33.3747,33.3163,33.3236,7920.0
2017-08-04 13:30:00,45.68,45.76,45.68,45.74,7049.0,33.3236,33.382,33.3236,33.3674,7049.0
2017-08-04 13:35:00,45.74,45.76,45.69,45.76,8763.0,33.3674,33.382,33.3309,33.382,8763.0
2017-08-04 13:40:00,45.74,45.79,45.71,45.78,9676.0,33.3674,33.4039,33.3455,33.3966,9676.0
2017-08-04 13:45:00,45.77,45.87,45.76,45.8,17800.0,33.3893,33.4622,33.382,33.4112,17800.0
2017-08-04 13:50:00,45.83,45.85,45.8,45.82,8813.0,33.4331,33.4477,33.4112,33.4258,8813.0
2017-08-04 13:55:00,45.83,45.86,45.81,45.85,6581.0,33.4331,33.455,33.4185,33.4477,6581.0
2017-08-04 14:00:00,45.81,45.83,45.78,45.79,6539.0,33.4185,33.4331,33.3966,33.4039,6539.0
2017-08-04 14:05:00,45.79,45.8,45.74,45.76,9491.0,33.4039,33.4112,33.3674,33.382,9491.0
2017-08-04 14:10:00,45.73,45.76,45.7,45.76,6449.0,33.3601,33.382,33.3382,33.382,6449.0
2017-08-04 14:15:00,45.75,45.77,45.74,45.74,5333.0,33.3747,33.3893,33.3674,33.3674,5333.0
2017-08-04 14:20:00,45.75,45.8,45.74,45.79,7006.0,33.3747,33.4112,33.3674,33.4039,7006.0
2017-08-04 14:25:00,45.77,45.89,45.77,45.85,12688.0,33.3893,33.4768,33.3893,33.4477,12688.0
2017-08-04 14:30:00,45.83,45.91,45.83,45.87,12577.0,33.4331,33.4914,33.4331,33.4622,12577.0
2017-08-04 14:35:00,45.87,45.88,45.84,45.87,11520.0,33.4622,33.4695,33.4404,33.4622,11520.0
2017-08-04 14:40:00,45.87,45.93,45.85,45.93,12412.0,33.4622,33.506,33.4477,33.506,12412.0
2017-08-04 14:45:00,45.93,45.93,45.87,45.89,11741.0,33.506,33.506,33.4622,33.4768,11741.0
2017-08-04 14:50:00,45.9,45.93,45.89,45.92,11432.0,33.4841,33.506,33.4768,33.4987,11432.0
2017-08-04 14:55:00,45.92,46.02,45.91,46.0,17514.0,33.4987,33.5717,33.4914,33.5571,17514.0
2017-08-04 15:00:00,46.0,46.01,45.99,46.01,12452.0,33.5571,33.5644,33.5498,33.5644,12452.0
2017-08-04 15:05:00,46.0,46.02,45.95,45.96,20066.0,33.5571,33.5717,33.5206,33.5279,20066.0
2017-08-04 15:10:00,45.96,45.99,45.95,45.99,13479.0,33.5279,33.5498,33.5206,33.5498,13479.0
2017-08-04 15:15:00,45.98,46.02,45.97,46.0,10765.0,33.5425,33.5717,33.5352,33.5571,10765.0
2017-08-04 15:20:00,46.0,46.0,45.96,45.98,11643.0,33.5571,33.5571,33.5279,33.5425,11643.0
2017-08-04 15:25:00,45.98,46.01,45.98,46.0,15940.0,33.5425,33.5644,33.5425,33.5571,15940.0
2017-08-04 15:30:00,46.0,46.04,45.92,45.92,22063.0,33.5571,33.5863,33.4987,33.4987,22063.0
2017-08-04 15:35:00,45.92,45.92,45.86,45.86,15618.0,33.4987,33.4987,33.455,33.455,15618.0
2017-08-04 15:40:00,45.86,45.86,45.79,45.82,24703.0,33.455,33.455,33.4039,33.4258,24703.0
2017-08-04 15:45:00,45.82,45.85,45.8,45.82,28670.0,33.4258,33.4477,33.4112,33.4258,28670.0
2017-08-04 15:50:00,45.82,45.85,45.82,45.84,36812.0,33.4258,33.4477,33.4258,33.4404,36812.0
2017-08-04 15:55:00,45.84,45.89,45.81,45.82,77576.0,33.4404,33.4768,33.4185,33.4258,77576.0
2017-08-07 09:30:00,45.54,45.69,45.48,45.51,10184.0,33.2215,33.3309,33.1777,33.1996,10184.0
2017-08-07 09:35:00,45.51,45.6,45.39,45.46,7657.0,33.1996,33.2653,33.1121,33.1632,7657.0
2017-08-07 09:40:00,45.45,45.48,45.27,45.27,14684.0,33.1559,33.1777,33.0245,33.0245,14684.0
2017-08-07 09:45:00,45.27,45.5,45.27,45.33,13128.0,33.0245,33.1923,33.0245,33.0683,13128.0
2017-08-07 09:50:00,45.34,45.36,45.14,45.14,18336.0,33.0756,33.0902,32.9297,32.9297,18336.0
2017-08-07 09:55:00,45.18,45.35,45.15,45.3,5192.0,32.9589,33.0829,32.937,33.0464,5192.0
2017-08-07 10:00:00,45.28,45.61,45.28,45.42,9154.0,33.0318,33.2726,33.0318,33.134,9154.0
2017-08-07 10:05:00,45.41,45.43,45.27,45.29,10501.0,33.1267,33.1413,33.0245,33.0391,10501.0
2017-08-07 10:10:00,45.31,45.37,45.3,45.33,5400.0,33.0537,33.0975,33.0464,33.0683,5400.0
2017-08-07 10:15:00,45.36,45.36,45.2,45.24,9199.0,33.0902,33.0902,32.9735,33.0027,9199.0
2017-08-07 10:20:00,45.25,45.35,45.22,45.26,9978.0,33.01,33.0829,32.9881,33.0172,9978.0
2017-08-07 10:25:00,45.25,45.28,45.24,45.28,5855.0,33.01,33.0318,33.0027,33.0318,5855.0
2017-08-07 10:30:00,45.3,45.31,45.21,45.28,6453.0,33.0464,33.0537,32.9808,33.0318,6453.0
2017-08-07 10:35:00,45.28,45.3,45.24,45.3,15108.0,33.0318,33.0464,33.0027,33.0464,15108.0
2017-08-07 10:40:00,45.3,45.3,45.06,45.1,12750.0,33.0464,33.0464,32.8713,32.9005,12750.0
2017-08-07 10:45:00,45.11,45.18,45.07,45.08,24604.0,32.9078,32.9589,32.8786,32.8859,24604.0
2017-08-07 10:50:00,45.07,45.2,44.92,45.1,66089.0,32.8786,32.9735,32.7692,32.9005,66089.0
2017-08-07 10:55:00,45.13,45.15,45.04,45.04,9763.0,32.9224,32.937,32.8568,32.8568,9763.0
2017-08-07 11:00:00,45.02,45.03,44.97,45.0,15355.0,32.8422,32.8495,32.8057,32.8276,15355.0
2017-08-07 11:05:00,45.02,45.02,44.93,44.94,19812.0,32.8422,32.8422,32.7765,32.7838,19812.0
2017-08-07 11:10:00,44.94,44.96,44.76,44.79,21977.0,32.7838,32.7984,32.6525,32.6744,21977.0
2017-08-07 11:15:00,44.8,44.87,44.8,44.83,10308.0,32.6817,32.7327,32.6817,32.7036,10308.0
2017-08-07 11:20:00,44.83,44.84,44.74,44.76,14996.0,32.7036,32.7109,32.6379,32.6525,14996.0
2017-08-07 11:25:00,44.74,44.8,44.72,44.79,7397.0,32.6379,32.6817,32.6233,32.6744,7397.0
2017-08-07 11:30:00,44.76,44.76,44.69,44.7,10127.0,32.6525,32.6525,32.6014,32.6087,10127.0
2017-08-07 11:35:00,44.7,44.74,44.65,44.7,12248.0,32.6087,32.6379,32.5723,32.6087,12248.0
2017-08-07 11:40:00,44.72,44.87,44.72,44.83,11591.0,32.6233,32.7327,32.6233,32.7036,11591.0
2017-08-07 11:45:00,44.82,44.86,44.8,44.86,4608.0,32.6963,32.7254,32.6817,32.7254,4608.0
2017-08-07 11:50:00,44.86,44.9,44.84,44.89,11421.0,32.7254,32.7546,32.7109,32.7473,11421.0
2017-08-07 11:55:00,44.9,44.91,44.86,44.9,7550.0,32.7546,32.7619,32.7254,32.7546,7550.0
2017-08-07 12:00:00,44.9,44.91,44.76,44.8,9220.0,32.7546,32.7619,32.6525,32.6817,9220.0
2017-08-07 12:05:00,44.8,44.85,44.79,44.79,5294.0,32.6817,32.7182,32.6744,32.6744,5294.0
2017-08-07 12:10:00,44.76,44.79,44.73,44.75,10749.0,32.6525,32.6744,32.6306,32.6452,10749.0
2017-08-07 12:15:00,44.75,44.78,44.72,44.72,7751.0,32.6452,32.6671,32.6233,32.6233,7751.0
2017-08-07 12:20:00,44.71,44.76,44.7,44.75,7282.0,32.616,32.6525,32.6087,32.6452,7282.0
2017-08-07 12:25:00,44.75,44.77,44.74,44.74,8720.0,32.6452,32.6598,32.6379,32.6379,8720.0
2017-08-07 12:30:00,44.75,44.76,44.73,44.75,3001.0,32.6452,32.6525,32.6306,32.6452,3001.0
2017-08-07 12:35:00,44.75,44.8,44.75,44.75,10135.0,32.6452,32.6817,32.6452,32.6452,10135.0
2017-08-07 12:40:00,44.76,44.79,44.75,44.77,6598.0,32.6525,32.6744,32.6452,32.6598,6598.0
2017-08-07 12:45:00,44.77,44.79,44.75,44.77,8033.0,32.6598,32.6744,32.6452,32.6598,8033.0
2017-08-07 12:50:00,44.77,44.84,44.76,44.82,7037.0,32.6598,32.7109,32.6525,32.6963,7037.0
2017-08-07 12:55:00,44.82,44.82,44.77,44.8,7288.0,32.6963,32.6963,32.6598,32.6817,7288.0
2017-08-07 13:00:00,44.79,44.86,44.78,44.86,6759.0,32.6744,32.7254,32.6671,32.7254,6759.0
2017-08-07 13:05:00,44.86,44.9,44.81,44.85,8464.0,32.7254,32.7546,32.689,32.7182,8464.0
2017-08-07 13:10:00,44.87,44.87,44.83,44.85,3754.0,32.7327,32.7327,32.7036,32.7182,3754.0
2017-08-07 13:15:00,44.83,44.88,44.83,44.88,4802.0,32.7036,32.74,32.7036,32.74,4802.0
2017-08-07 13:20:00,44.88,44.9,44.87,44.88,6900.0,32.74,32.7546,32.7327,32.74,6900.0
2017-08-07 13:25:00,44.86,44.86,44.81,44.82,2222.0,32.7254,32.7254,32.689,32.6963,2222.0
2017-08-07 13:30:00,44.82,44.84,44.8,44.8,4198.0,32.6963,32.7109,32.6817,32.6817,4198.0
2017-08-07 13:35:00,44.8,44.81,44.77,44.77,7327.0,32.6817,32.689,32.6598,32.6598,7327.0
2017-08-07 13:40:00,44.78,44.78,44.67,44.68,18904.0,32.6671,32.6671,32.5868,32.5941,18904.0
2017-08-07 13:45:00,44.67,44.73,44.67,44.73,5794.0,32.5868,32.6306,32.5868,32.6306,5794.0
2017-08-07 13:50:00,44.72,44.72,44.65,44.66,7122.0,32.6233,32.6233,32.5723,32.5795,7122.0
2017-08-07 13:55:00,44.66,44.69,44.65,44.67,28629.0,32.5795,32.6014,32.5723,32.5868,28629.0
2017-08-07 14:00:00,44.67,44.78,44.67,44.78,14145.0,32.5868,32.6671,32.5868,32.6671,14145.0
2017-08-07 14:05:00,44.78,44.78,44.68,44.7,4601.0,32.6671,32.6671,32.5941,32.6087,4601.0
2017-08-07 14:10:00,44.68,44.71,44.67,44.69,6398.0,32.5941,32.616,32.5868,32.6014,6398.0
2017-08-07 14:15:00,44.7,44.72,44.69,44.7,6354.0,32.6087,32.6233,32.6014,32.6087,6354.0
2017-08-07 14:20:00,44.7,44.71,44.68,44.71,4914.0,32.6087,32.616,32.5941,32.616,4914.0
2017-08-07 14:25:00,44.7,44.79,44.69,44.79,8006.0,32.6087,32.6744,32.6014,32.6744,8006.0
2017-08-07 14:30:00,44.79,44.8,44.78,44.79,28621.0,32.6744,32.6817,32.6671,32.6744,28621.0
2017-08-07 14:35:00,44.77,44.78,44.68,44.7,11727.0,32.6598,32.6671,32.5941,32.6087,11727.0
2017-08-07 14:40:00,44.71,44.75,44.71,44.71,7032.0,32.616,32.6452,32.616,32.616,7032.0
2017-08-07 14:45:00,44.7,44.7,44.68,44.69,5111.0,32.6087,32.6087,32.5941,32.6014,5111.0
2017-08-07 14:50:00,44.69,44.73,44.68,44.72,13691.0,32.6014,32.6306,32.5941,32.6233,13691.0
2017-08-07 14:55:00,44.74,44.74,44.69,44.69,5435.0,32.6379,32.6379,32.6014,32.6014,5435.0
2017-08-07 15:00:00,44.71,44.8,44.7,44.79,18841.0,32.616,32.6817,32.6087,32.6744,18841.0
2017-08-07 15:05:00,44.78,44.82,44.78,44.82,14007.0,32.6671,32.6963,32.6671,32.6963,14007.0
2017-08-07 15:10:00,44.81,44.81,44.71,44.77,14956.0,32.689,32.689,32.616,32.6598,14956.0
2017-08-07 15:15:00,44.78,44.85,44.78,44.82,10895.0,32.6671,32.7182,32.6671,32.6963,10895.0
2017-08-07 15:20:00,44.84,44.84,44.75,44.76,13627.0,32.7109,32.7109,32.6452,32.6525,13627.0
2017-08-07 15:25:00,44.76,44.82,44.76,44.8,17813.0,32.6525,32.6963,32.6525,32.6817,17813.0
2017-08-07 15:30:00,44.8,44.82,44.78,44.81,18315.0,32.6817,32.6963,32.6671,32.689,18315.0
2017-08-07 15:35:00,44.8,44.8,44.73,44.76,22549.0,32.6817,32.6817,32.6306,32.6525,22549.0
2017-08-07 15:40:00,44.76,44.77,44.71,44.72,38924.0,32.6525,32.6598,32.616,32.6233,38924.0
2017-08-07 15:45:00,44.73,44.77,44.72,44.75,50320.0,32.6306,32.6598,32.6233,32.6452,50320.0
2017-08-07 15:50:00,44.75,44.76,44.74,44.74,50907.0,32.6452,32.6525,32.6379,32.6379,50907.0
2017-08-07 15:55:00,44.75,44.82,44.74,44.78,71624.0,32.6452,32.6963,32.6379,32.6671,71624.0
2017-08-08 09:30:00,44.42,44.56,44.34,44.44,22763.0,32.4045,32.5066,32.3461,32.4191,22763.0
2017-08-08 09:35:00,44.42,44.54,44.42,44.46,3500.0,32.4045,32.492,32.4045,32.4336,3500.0
2017-08-08 09:40:00,44.47,44.48,44.3,44.41,16241.0,32.4409,32.4482,32.3169,32.3972,16241.0
2017-08-08 09:45:00,44.41,44.49,44.32,44.43,14363.0,32.3972,32.4555,32.3315,32.4118,14363.0
2017-08-08 09:50:00,44.41,44.56,44.37,44.49,8280.0,32.3972,32.5066,32.368,32.4555,8280.0
2017-08-08 09:55:00,44.53,44.53,44.46,44.52,5880.0,32.4847,32.4847,32.4336,32.4774,5880.0
2017-08-08 10:00:00,44.5,44.61,44.49,44.59,14678.0,32.4628,32.5431,32.4555,32.5285,14678.0
2017-08-08 10:05:00,44.57,44.64,44.48,44.64,11159.0,32.5139,32.565,32.4482,32.565,11159.0
2017-08-08 10:10:00,44.67,44.75,44.61,44.75,7018.0,32.5868,32.6452,32.5431,32.6452,7018.0
2017-08-08 10:15:00,44.76,44.97,44.69,44.91,11880.0,32.6525,32.8057,32.6014,32.7619,11880.0
2017-08-08 10:20:00,44.91,44.91,44.73,44.76,6179.0,32.7619,32.7619,32.6306,32.6525,6179.0
2017-08-08 10:25:00,44.77,45.05,44.75,45.05,10272.0,32.6598,32.8641,32.6452,32.8641,10272.0
2017-08-08 10:30:00,45.03,45.03,44.87,44.9,7071.0,32.8495,32.8495,32.7327,32.7546,7071.0
2017-08-08 10:35:00,44.89,44.94,44.81,44.91,27017.0,32.7473,32.7838,32.689,32.7619,27017.0
2017-08-08 10:40:00,44.89,44.96,44.78,44.96,22763.0,32.7473,32.7984,32.6671,32.7984,22763.0
2017-08-08 10:45:00,44.95,45.06,44.95,45.01,14912.0,32.7911,32.8713,32.7911,32.8349,14912.0
2017-08-08 10:50:00,45.0,45.0,44.86,44.92,7506.0,32.8276,32.8276,32.7254,32.7692,7506.0
2017-08-08 10:55:00,44.94,44.99,44.9,44.91,5349.0,32.7838,32.8203,32.7546,32.7619,5349.0
2017-08-08 11:00:00,44.94,44.97,44.91,44.91,5046.0,32.7838,32.8057,32.7619,32.7619,5046.0
2017-08-08 11:05:00,44.91,44.94,44.89,44.89,7452.0,32.7619,32.7838,32.7473,32.7473,7452.0
2017-08-08 11:10:00,44.9,44.96,44.89,44.94,6023.0,32.7546,32.7984,32.7473,32.7838,6023.0
2017-08-08 11:15:00,44.96,45.01,44.94,44.94,6425.0,32.7984,32.8349,32.7838,32.7838,6425.0
2017-08-08 11:20:00,44.95,44.99,44.93,44.98,7120.0,32.7911,32.8203,32.7765,32.813,7120.0
2017-08-08 11:25:00,44.99,45.04,44.92,44.92,8540.0,32.8203,32.8568,32.7692,32.7692,8540.0
2017-08-08 11:30:00,44.93,44.93,44.84,44.91,4607.0,32.7765,32.7765,32.7109,32.7619,4607.0
2017-08-08 11:35:00,44.88,44.88,44.74,44.74,10684.0,32.74,32.74,32.6379,32.6379,10684.0
2017-08-08 11:40:00,44.76,44.78,44.69,44.73,6455.0,32.6525,32.6671,32.6014,32.6306,6455.0
2017-08-08 11:45:00,44.71,44.78,44.71,44.74,6730.0,32.616,32.6671,32.616,32.6379,6730.0
2017-08-08 11:50:00,44.77,44.77,44.72,44.72,4882.0,32.6598,32.6598,32.6233,32.6233,4882.0
2017-08-08 11:55:00,44.76,44.76,44.68,44.71,3567.0,32.6525,32.6525,32.5941,32.616,3567.0
2017-08-08 12:00:00,44.71,44.73,44.68,44.7,6847.0,32.616,32.6306,32.5941,32.6087,6847.0
2017-08-08 12:05:00,44.69,44.69,44.67,44.69,4999.0,32.6014,32.6014,32.5868,32.6014,4999.0
2017-08-08 12:10:00,44.69,44.72,44.66,44.7,4708.0,32.6014,32.6233,32.5795,32.6087,4708.0
2017-08-08 12:15:00,44.68,44.7,44.67,44.7,4867.0,32.5941,32.6087,32.5868,32.6087,4867.0
2017-08-08 12:20:00,44.69,44.71,44.67,44.67,5688.0,32.6014,32.616,32.5868,32.5868,5688.0
2017-08-08 12:25:00,44.67,44.73,44.67,44.68,4617.0,32.5868,32.6306,32.5868,32.5941,4617.0
2017-08-08 12:30:00,44.68,44.71,44.64,44.64,4654.0,32.5941,32.616,32.565,32.565,4654.0
2017-08-08 12:35:00,44.64,44.67,44.59,44.59,7423.0,32.565,32.5868,32.5285,32.5285,7423.0
2017-08-08 12:40:00,44.57,44.57,44.53,44.54,6003.0,32.5139,32.5139,32.4847,32.492,6003.0
2017-08-08 12:45:00,44.54,44.54,44.46,44.48,6610.0,32.492,32.492,32.4336,32.4482,6610.0
2017-08-08 12:50:00,44.51,44.51,44.47,44.49,2900.0,32.4701,32.4701,32.4409,32.4555,2900.0
2017-08-08 12:55:00,44.49,44.49,44.38,44.4,6686.0,32.4555,32.4555,32.3753,32.3899,6686.0
2017-08-08 13:00:00,44.41,44.43,44.35,44.35,13296.0,32.3972,32.4118,32.3534,32.3534,13296.0
2017-08-08 13:05:00,44.34,44.34,44.27,44.32,16347.0,32.3461,32.3461,32.295,32.3315,16347.0
2017-08-08 13:10:00,44.32,44.32,44.23,44.25,18888.0,32.3315,32.3315,32.2659,32.2805,18888.0
2017-08-08 13:15:00,44.26,44.3,44.25,44.25,9152.0,32.2877,32.3169,32.2805,32.2805,9152.0
2017-08-08 13:20:00,44.26,44.44,44.24,44.41,41989.0,32.2877,32.4191,32.2732,32.3972,41989.0
2017-08-08 13:25:00,44.41,44.42,44.3,44.32,17610.0,32.3972,32.4045,32.3169,32.3315,17610.0
2017-08-08 13:30:00,44.33,44.4,44.3,44.34,48683.0,32.3388,32.3899,32.3169,32.3461,48683.0
2017-08-08 13:35:00,44.34,44.43,44.34,44.43,16152.0,32.3461,32.4118,32.3461,32.4118,16152.0
2017-08-08 13:40:00,44.43,44.43,44.37,44.37,9052.0,32.4118,32.4118,32.368,32.368,9052.0
2017-08-08 13:45:00,44.37,44.38,44.31,44.34,13875.0,32.368,32.3753,32.3242,32.3461,13875.0
2017-08-08 13:50:00,44.34,44.34,44.26,44.34,24809.0,32.3461,32.3461,32.2877,32.3461,24809.0
2017-08-08 13:55:00,44.34,44.43,44.29,44.3,38361.0,32.3461,32.4118,32.3096,32.3169,38361.0
2017-08-08 14:00:00,44.31,44.31,44.15,44.16,37137.0,32.3242,32.3242,32.2075,32.2148,37137.0
2017-08-08 14:05:00,44.17,44.19,44.14,44.17,8292.0,32.2221,32.2367,32.2002,32.2221,8292.0
2017-08-08 14:10:00,44.16,44.19,44.16,44.18,7484.0,32.2148,32.2367,32.2148,32.2294,7484.0
2017-08-08 14:15:00,44.17,44.19,44.16,44.18,8321.0,32.2221,32.2367,32.2148,32.2294,8321.0
2017-08-08 14:20:00,44.19,44.25,44.17,44.19,11550.0,32.2367,32.2805,32.2221,32.2367,11550.0
2017-08-08 14:25:00,44.18,44.21,44.14,44.14,7172.0,32.2294,32.2513,32.2002,32.2002,7172.0
2017-08-08 14:30:00,44.13,44.13,44.1,44.12,19524.0,32.1929,32.1929,32.171,32.1856,19524.0
2017-08-08 14:35:00,44.13,44.13,44.06,44.07,5715.0,32.1929,32.1929,32.1418,32.1491,5715.0
2017-08-08 14:40:00,44.06,44.06,43.92,44.0,36629.0,32.1418,32.1418,32.0397,32.0981,36629.0
2017-08-08 14:45:00,43.99,44.16,43.99,44.12,33065.0,32.0908,32.2148,32.0908,32.1856,33065.0
2017-08-08 14:50:00,44.11,44.17,44.06,44.14,33602.0,32.1783,32.2221,32.1418,32.2002,33602.0
2017-08-08 14:55:00,44.14,44.15,44.07,44.08,16602.0,32.2002,32.2075,32.1491,32.1564,16602.0
2017-08-08 15:00:00,44.09,44.15,44.03,44.04,37403.0,32.1637,32.2075,32.12,32.1273,37403.0
2017-08-08 15:05:00,44.03,44.05,43.98,44.0,9433.0,32.12,32.1346,32.0835,32.0981,9433.0
2017-08-08 15:10:00,44.0,44.02,43.9,43.91,6648.0,32.0981,32.1127,32.0251,32.0324,6648.0
2017-08-08 15:15:00,43.9,43.92,43.82,43.84,15012.0,32.0251,32.0397,31.9668,31.9814,15012.0
2017-08-08 15:20:00,43.83,43.83,43.73,43.73,14357.0,31.9741,31.9741,31.9011,31.9011,14357.0
2017-08-08 15:25:00,43.73,43.75,43.68,43.72,24193.0,31.9011,31.9157,31.8646,31.8938,24193.0
2017-08-08 15:30:00,43.72,43.75,43.67,43.73,40924.0,31.8938,31.9157,31.8573,31.9011,40924.0
2017-08-08 15:35:00,43.73,43.75,43.66,43.75,26035.0,31.9011,31.9157,31.85,31.9157,26035.0
2017-08-08 15:40:00,43.75,43.86,43.75,43.82,32641.0,31.9157,31.9959,31.9157,31.9668,32641.0
2017-08-08 15:45:00,43.82,43.95,43.82,43.88,27326.0,31.9668,32.0616,31.9668,32.0105,27326.0
2017-08-08 15:50:00,43.88,43.89,43.82,43.88,46691.0,32.0105,32.0178,31.9668,32.0105,46691.0
2017-08-08 15:55:00,43.88,43.89,43.76,43.79,119366.0,32.0105,32.0178,31.923,31.9449,119366.0
2017-08-09 09:30:00,43.99,44.19,43.85,44.19,22324.0,32.0908,32.2367,31.9887,32.2367,22324.0
2017-08-09 09:35:00,44.27,44.37,44.19,44.36,51341.0,32.295,32.368,32.2367,32.3607,51341.0
2017-08-09 09:40:00,44.38,44.57,44.36,44.57,55922.0,32.3753,32.5139,32.3607,32.5139,55922.0
2017-08-09 09:45:00,44.55,44.66,44.47,44.47,26080.0,32.4993,32.5795,32.4409,32.4409,26080.0
2017-08-09 09:50:00,44.46,44.61,44.42,44.55,48463.0,32.4336,32.5431,32.4045,32.4993,48463.0
2017-08-09 09:55:00,44.55,44.67,44.35,44.44,23074.0,32.4993,32.5868,32.3534,32.4191,23074.0
2017-08-09 10:00:00,44.45,44.72,44.43,44.72,14810.0,32.4264,32.6233,32.4118,32.6233,14810.0
2017-08-09 10:05:00,44.77,44.77,44.49,44.6,14522.0,32.6598,32.6598,32.4555,32.5358,14522.0
2017-08-09 10:10:00,44.62,44.73,44.62,44.7,23702.0,32.5504,32.6306,32.5504,32.6087,23702.0
2017-08-09 10:15:00,44.69,44.83,44.68,44.81,23345.0,32.6014,32.7036,32.5941,32.689,23345.0
2017-08-09 10:20:00,44.8,44.81,44.63,44.66,8571.0,32.6817,32.689,32.5577,32.5795,8571.0
2017-08-09 10:25:00,44.66,44.87,44.66,44.84,14531.0,32.5795,32.7327,32.5795,32.7109,14531.0
2017-08-09 10:30:00,44.82,44.87,44.64,44.71,20534.0,32.6963,32.7327,32.565,32.616,20534.0
2017-08-09 10:35:00,44.72,44.73,44.52,44.61,44661.0,32.6233,32.6306,32.4774,32.5431,44661.0
2017-08-09 10:40:00,44.58,44.6,44.44,44.5,21030.0,32.5212,32.5358,32.4191,32.4628,21030.0
2017-08-09 10:45:00,44.5,44.62,44.49,44.49,26969.0,32.4628,32.5504,32.4555,32.4555,26969.0
2017-08-09 10:50:00,44.5,44.62,44.5,44.61,23250.0,32.4628,32.5504,32.4628,32.5431,23250.0
2017-08-09 10:55:00,44.6,44.62,44.49,44.61,10865.0,32.5358,32.5504,32.4555,32.5431,10865.0
2017-08-09 11:00:00,44.58,44.58,44.44,44.49,20210.0,32.5212,32.5212,32.4191,32.4555,20210.0
2017-08-09 11:05:00,44.5,44.52,44.46,44.5,21137.0,32.4628,32.4774,32.4336,32.4628,21137.0
2017-08-09 11:10:00,44.5,44.52,44.33,44.37,7623.0,32.4628,32.4774,32.3388,32.368,7623.0
2017-08-09 11:15:00,44.36,44.37,44.15,44.17,11006.0,32.3607,32.368,32.2075,32.2221,11006.0
2017-08-09 11:20:00,44.15,44.15,44.09,44.15,12839.0,32.2075,32.2075,32.1637,32.2075,12839.0
2017-08-09 11:25:00,44.13,44.15,44.06,44.15,14992.0,32.1929,32.2075,32.1418,32.2075,14992.0
2017-08-09 11:30:00,44.14,44.24,44.12,44.24,9097.0,32.2002,32.2732,32.1856,32.2732,9097.0
2017-08-09 11:35:00,44.23,44.23,44.12,44.12,41691.0,32.2659,32.2659,32.1856,32.1856,41691.0
2017-08-09 11:40:00,44.15,44.16,44.09,44.16,34455.0,32.2075,32.2148,32.1637,32.2148,34455.0
2017-08-09 11:45:00,44.18,44.19,44.07,44.08,8433.0,32.2294,32.2367,32.1491,32.1564,8433.0
2017-08-09 11:50:00,44.09,44.17,44.07,44.15,11665.0,32.1637,32.2221,32.1491,32.2075,11665.0
2017-08-09 11:55:00,44.15,44.17,44.13,44.15,1989.0,32.2075,32.2221,32.1929,32.2075,1989.0
2017-08-09 12:00:00,44.13,44.17,44.1,44.16,4841.0,32.1929,32.2221,32.171,32.2148,4841.0
2017-08-09 12:05:00,44.19,44.23,44.13,44.16,19050.0,32.2367,32.2659,32.1929,32.2148,19050.0
2017-08-09 12:10:00,44.16,44.21,44.09,44.12,19103.0,32.2148,32.2513,32.1637,32.1856,19103.0
2017-08-09 12:15:00,44.11,44.14,44.1,44.12,4871.0,32.1783,32.2002,32.171,32.1856,4871.0
2017-08-09 12:20:00,44.13,44.16,44.12,44.16,11066.0,32.1929,32.2148,32.1856,32.2148,11066.0
2017-08-09 12:25:00,44.18,44.19,44.17,44.17,3395.0,32.2294,32.2367,32.2221,32.2221,3395.0
2017-08-09 12:30:00,44.17,44.18,44.12,44.18,8160.0,32.2221,32.2294,32.1856,32.2294,8160.0
2017-08-09 12:35:00,44.2,44.26,44.19,44.23,6692.0,32.244,32.2877,32.2367,32.2659,6692.0
2017-08-09 12:40:00,44.23,44.27,44.21,44.26,5211.0,32.2659,32.295,32.2513,32.2877,5211.0
2017-08-09 12:45:00,44.26,44.26,44.2,44.25,17968.0,32.2877,32.2877,32.244,32.2805,17968.0
2017-08-09 12:50:00,44.24,44.37,44.24,44.37,5276.0,32.2732,32.368,32.2732,32.368,5276.0
2017-08-09 12:55:00,44.39,44.39,44.33,44.39,13102.0,32.3826,32.3826,32.3388,32.3826,13102.0
2017-08-09 13:00:00,44.38,44.45,44.36,44.43,11073.0,32.3753,32.4264,32.3607,32.4118,11073.0
2017-08-09 13:05:00,44.42,44.47,44.42,44.47,12048.0,32.4045,32.4409,32.4045,32.4409,12048.0
2017-08-09 13:10:00,44.47,44.47,44.39,44.43,10301.0,32.4409,32.4409,32.3826,32.4118,10301.0
2017-08-09 13:15:00,44.44,44.47,44.42,44.44,9860.0,32.4191,32.4409,32.4045,32.4191,9860.0
2017-08-09 13:20:00,44.44,44.52,44.44,44.52,6561.0,32.4191,32.4774,32.4191,32.4774,6561.0
2017-08-09 13:25:00,44.51,44.55,44.5,44.55,6362.0,32.4701,32.4993,32.4628,32.4993,6362.0
2017-08-09 13:30:00,44.55,44.58,44.54,44.55,6780.0,32.4993,32.5212,32.492,32.4993,6780.0
2017-08-09 13:35:00,44.56,44.62,44.55,44.61,12021.0,32.5066,32.5504,32.4993,32.5431,12021.0
2017-08-09 13:40:00,44.62,44.62,44.51,44.55,18963.0,32.5504,32.5504,32.4701,32.4993,18963.0
2017-08-09 13:45:00,44.56,44.61,44.56,44.61,5257.0,32.5066,32.5431,32.5066,32.5431,5257.0
2017-08-09 13:50:00,44.61,44.63,44.6,44.61,7543.0,32.5431,32.5577,32.5358,32.5431,7543.0
2017-08-09 13:55:00,44.62,44.67,44.54,44.58,20159.0,32.5504,32.5868,32.492,32.5212,20159.0
2017-08-09 14:00:00,44.58,44.71,44.57,44.66,13555.0,32.5212,32.616,32.5139,32.5795,13555.0
2017-08-09 14:05:00,44.66,44.67,44.62,44.66,7042.0,32.5795,32.5868,32.5504,32.5795,7042.0
2017-08-09 14:10:00,44.65,44.71,44.65,44.71,12627.0,32.5723,32.616,32.5723,32.616,12627.0
2017-08-09 14:15:00,44.71,44.72,44.58,44.58,8085.0,32.616,32.6233,32.5212,32.5212,8085.0
2017-08-09 14:20:00,44.59,44.61,44.54,44.61,6554.0,32.5285,32.5431,32.492,32.5431,6554.0
2017-08-09 14:25:00,44.65,44.78,44.65,44.77,7198.0,32.5723,32.6671,32.5723,32.6598,7198.0
2017-08-09 14:30:00,44.76,44.78,44.66,44.67,16991.0,32.6525,32.6671,32.5795,32.5868,16991.0
2017-08-09 14:35:00,44.69,44.73,44.66,44.68,8081.0,32.6014,32.6306,32.5795,32.5941,8081.0
2017-08-09 14:40:00,44.69,44.7,44.67,44.7,8068.0,32.6014,32.6087,32.5868,32.6087,8068.0
2017-08-09 14:45:00,44.7,44.79,44.68,44.79,11892.0,32.6087,32.6744,32.5941,32.6744,11892.0
2017-08-09 14:50:00,44.78,44.79,44.73,44.74,8933.0,32.6671,32.6744,32.6306,32.6379,8933.0
2017-08-09 14:55:00,44.74,44.78,44.7,44.73,5917.0,32.6379,32.6671,32.6087,32.6306,5917.0
2017-08-09 15:00:00,44.72,44.73,44.68,44.72,10853.0,32.6233,32.6306,32.5941,32.6233,10853.0
2017-08-09 15:05:00,44.72,44.82,44.71,44.81,15650.0,32.6233,32.6963,32.616,32.689,15650.0
2017-08-09 15:10:00,44.82,44.88,44.81,44.82,15724.0,32.6963,32.74,32.689,32.6963,15724.0
2017-08-09 15:15:00,44.81,44.88,44.79,44.8,25114.0,32.689,32.74,32.6744,32.6817,25114.0
2017-08-09 15:20:00,44.8,44.8,44.71,44.74,15623.0,32.6817,32.6817,32.616,32.6379,15623.0
2017-08-09 15:25:00,44.74,44.87,44.74,44.87,28826.0,32.6379,32.7327,32.6379,32.7327,28826.0
2017-08-09 15:30:00,44.87,44.87,44.83,44.84,24544.0,32.7327,32.7327,32.7036,32.7109,24544.0
2017-08-09 15:35:00,44.84,44.84,44.73,44.77,31130.0,32.7109,32.7109,32.6306,32.6598,31130.0
2017-08-09 15:40:00,44.78,44.78,44.66,44.67,44138.0,32.6671,32.6671,32.5795,32.5868,44138.0
2017-08-09 15:45:00,44.67,44.81,44.67,44.79,35906.0,32.5868,32.689,32.5868,32.6744,35906.0
2017-08-09 15:50:00,44.78,44.86,44.76,44.85,44462.0,32.6671,32.7254,32.6525,32.7182,44462.0
2017-08-09 15:55:00,44.86,44.87,44.82,44.85,87394.0,32.7254,32.7327,32.6963,32.7182,87394.0
2017-08-10 09:30:00,45.03,45.34,45.03,45.3,108782.0,32.8495,33.0756,32.8495,33.0464,108782.0
2017-08-10 09:35:00,45.23,45.36,44.73,44.74,50858.0,32.9954,33.0902,32.6306,32.6379,50858.0
2017-08-10 09:40:00,44.78,45.2,44.74,45.2,11812.0,32.6671,32.9735,32.6379,32.9735,11812.0
2017-08-10 09:45:00,45.25,45.28,45.16,45.26,9910.0,33.01,33.0318,32.9443,33.0172,9910.0
2017-08-10 09:50:00,45.27,45.33,45.25,45.26,5152.0,33.0245,33.0683,33.01,33.0172,5152.0
2017-08-10 09:55:00,45.27,45.32,45.19,45.3,10426.0,33.0245,33.061,32.9662,33.0464,10426.0
2017-08-10 10:00:00,45.3,45.36,45.11,45.13,12457.0,33.0464,33.0902,32.9078,32.9224,12457.0
2017-08-10 10:05:00,45.12,45.12,44.95,45.04,12299.0,32.9151,32.9151,32.7911,32.8568,12299.0
2017-08-10 10:10:00,45.06,45.08,44.86,44.86,19338.0,32.8713,32.8859,32.7254,32.7254,19338.0
2017-08-10 10:15:00,44.88,45.05,44.87,45.04,11229.0,32.74,32.8641,32.7327,32.8568,11229.0
2017-08-10 10:20:00,45.08,45.18,45.08,45.13,7229.0,32.8859,32.9589,32.8859,32.9224,7229.0
2017-08-10 10:25:00,45.15,45.33,45.06,45.33,12896.0,32.937,33.0683,32.8713,33.0683,12896.0
2017-08-10 10:30:00,45.34,45.36,45.16,45.23,15016.0,33.0756,33.0902,32.9443,32.9954,15016.0
2017-08-10 10:35:00,45.21,45.31,45.17,45.23,6586.0,32.9808,33.0537,32.9516,32.9954,6586.0
2017-08-10 10:40:00,45.23,45.36,45.21,45.34,14478.0,32.9954,33.0902,32.9808,33.0756,14478.0
2017-08-10 10:45:00,45.35,45.43,45.35,45.42,12244.0,33.0829,33.1413,33.0829,33.134,12244.0
2017-08-10 10:50:00,45.41,45.46,45.37,45.41,15580.0,33.1267,33.1632,33.0975,33.1267,15580.0
2017-08-10 10:55:00,45.41,45.42,45.36,45.41,10979.0,33.1267,33.134,33.0902,33.1267,10979.0
2017-08-10 11:00:00,45.41,45.41,45.27,45.27,8850.0,33.1267,33.1267,33.0245,33.0245,8850.0
2017-08-10 11:05:00,45.25,45.28,45.18,45.21,14701.0,33.01,33.0318,32.9589,32.9808,14701.0
2017-08-10 11:10:00,45.21,45.21,45.12,45.12,16213.0,32.9808,32.9808,32.9151,32.9151,16213.0
2017-08-10 11:15:00,45.12,45.12,44.97,45.0,9607.0,32.9151,32.9151,32.8057,32.8276,9607.0
2017-08-10 11:20:00,45.0,45.02,44.93,45.0,17686.0,32.8276,32.8422,32.7765,32.8276,17686.0
2017-08-10 11:25:00,45.0,45.1,44.97,45.07,11827.0,32.8276,32.9005,32.8057,32.8786,11827.0
2017-08-10 11:30:00,45.08,45.09,44.96,45.01,20602.0,32.8859,32.8932,32.7984,32.8349,20602.0
2017-08-10 11:35:00,45.02,45.13,44.99,45.09,10605.0,32.8422,32.9224,32.8203,32.8932,10605.0
2017-08-10 11:40:00,45.07,45.18,45.07,45.17,6581.0,32.8786,32.9589,32.8786,32.9516,6581.0
2017-08-10 11:45:00,45.16,45.17,45.11,45.16,12630.0,32.9443,32.9516,32.9078,32.9443,12630.0
2017-08-10 11:50:00,45.15,45.16,45.11,45.13,11269.0,32.937,32.9443,32.9078,32.9224,11269.0
2017-08-10 11:55:00,45.11,45.11,45.0,45.02,7642.0,32.9078,32.9078,32.8276,32.8422,7642.0
2017-08-10 12:00:00,45.02,45.07,45.01,45.04,18899.0,32.8422,32.8786,32.8349,32.8568,18899.0
2017-08-10 12:05:00,45.03,45.13,45.01,45.13,34858.0,32.8495,32.9224,32.8349,32.9224,34858.0
2017-08-10 12:10:00,45.12,45.16,45.1,45.16,17804.0,32.9151,32.9443,32.9005,32.9443,17804.0
2017-08-10 12:15:00,45.16,45.21,45.15,45.16,20768.0,32.9443,32.9808,32.937,32.9443,20768.0
2017-08-10 12:20:00,45.16,45.17,45.06,45.12,13668.0,32.9443,32.9516,32.8713,32.9151,13668.0
2017-08-10 12:25:00,45.13,45.21,45.11,45.21,10874.0,32.9224,32.9808,32.9078,32.9808,10874.0
2017-08-10 12:30:00,45.19,45.2,45.14,45.18,9514.0,32.9662,32.9735,32.9297,32.9589,9514.0
2017-08-10 12:35:00,45.16,45.18,45.1,45.11,11185.0,32.9443,32.9589,32.9005,32.9078,11185.0
2017-08-10 12:40:00,45.07,45.07,44.94,44.96,19839.0,32.8786,32.8786,32.7838,32.7984,19839.0
2017-08-10 12:45:00,44.97,45.08,44.97,44.98,21542.0,32.8057,32.8859,32.8057,32.813,21542.0
2017-08-10 12:50:00,45.0,45.08,44.99,45.06,23452.0,32.8276,32.8859,32.8203,32.8713,23452.0
2017-08-10 12:55:00,45.05,45.05,44.91,44.91,22050.0,32.8641,32.8641,32.7619,32.7619,22050.0
2017-08-10 13:00:00,44.92,44.93,44.84,44.9,45455.0,32.7692,32.7765,32.7109,32.7546,45455.0
2017-08-10 13:05:00,44.9,44.98,44.89,44.96,10795.0,32.7546,32.813,32.7473,32.7984,10795.0
2017-08-10 13:10:00,44.96,44.97,44.93,44.94,16017.0,32.7984,32.8057,32.7765,32.7838,16017.0
2017-08-10 13:15:00,44.93,44.94,44.87,44.88,11580.0,32.7765,32.7838,32.7327,32.74,11580.0
2017-08-10 13:20:00,44.89,44.89,44.76,44.76,22782.0,32.7473,32.7473,32.6525,32.6525,22782.0
2017-08-10 13:25:00,44.75,44.82,44.72,44.79,15149.0,32.6452,32.6963,32.6233,32.6744,15149.0
2017-08-10 13:30:00,44.79,44.85,44.73,44.83,13579.0,32.6744,32.7182,32.6306,32.7036,13579.0
2017-08-10 13:35:00,44.84,44.9,44.83,44.87,10674.0,32.7109,32.7546,32.7036,32.7327,10674.0
2017-08-10 13:40:00,44.87,44.87,44.72,44.73,9171.0,32.7327,32.7327,32.6233,32.6306,9171.0
2017-08-10 13:45:00,44.72,44.81,44.62,44.65,25237.0,32.6233,32.689,32.5504,32.5723,25237.0
2017-08-10 13:50:00,44.66,44.75,44.66,44.75,20016.0,32.5795,32.6452,32.5795,32.6452,20016.0
2017-08-10 13:55:00,44.77,44.81,44.76,44.8,7377.0,32.6598,32.689,32.6525,32.6817,7377.0
2017-08-10 14:00:00,44.8,44.83,44.78,44.81,9553.0,32.6817,32.7036,32.6671,32.689,9553.0
2017-08-10 14:05:00,44.8,44.82,44.76,44.81,15632.0,32.6817,32.6963,32.6525,32.689,15632.0
2017-08-10 14:10:00,44.81,44.85,44.8,44.84,10628.0,32.689,32.7182,32.6817,32.7109,10628.0
2017-08-10 14:15:00,44.84,44.86,44.8,44.84,14947.0,32.7109,32.7254,32.6817,32.7109,14947.0
2017-08-10 14:20:00,44.84,44.88,44.78,44.81,14088.0,32.7109,32.74,32.6671,32.689,14088.0
2017-08-10 14:25:00,44.81,44.84,44.75,44.76,13085.0,32.689,32.7109,32.6452,32.6525,13085.0
2017-08-10 14:30:00,44.76,44.85,44.74,44.84,12383.0,32.6525,32.7182,32.6379,32.7109,12383.0
2017-08-10 14:35:00,44.84,44.85,44.79,44.8,15373.0,32.7109,32.7182,32.6744,32.6817,15373.0
2017-08-10 14:40:00,44.8,44.85,44.78,44.85,11302.0,32.6817,32.7182,32.6671,32.7182,11302.0
2017-08-10 14:45:00,44.85,44.86,44.78,44.78,16161.0,32.7182,32.7254,32.6671,32.6671,16161.0
2017-08-10 14:50:00,44.8,44.8,44.64,44.66,15387.0,32.6817,32.6817,32.565,32.5795,15387.0
2017-08-10 14:55:00,44.65,44.65,44.51,44.55,17950.0,32.5723,32.5723,32.4701,32.4993,17950.0
2017-08-10 15:00:00,44.56,44.63,44.54,44.57,16679.0,32.5066,32.5577,32.492,32.5139,16679.0
2017-08-10 15:05:00,44.56,44.57,44.5,44.54,20503.0,32.5066,32.5139,32.4628,32.492,20503.0
2017-08-10 15:10:00,44.54,44.57,44.51,44.55,27188.0,32.492,32.5139,32.4701,32.4993,27188.0
2017-08-10 15:15:00,44.54,44.56,44.49,44.52,14849.0,32.492,32.5066,32.4555,32.4774,14849.0
2017-08-10 15:20:00,44.52,44.52,44.43,44.44,16255.0,32.4774,32.4774,32.4118,32.4191,16255.0
2017-08-10 15:25:00,44.43,44.44,44.32,44.36,28194.0,32.4118,32.4191,32.3315,32.3607,28194.0
2017-08-10 15:30:00,44.36,44.37,44.22,44.22,46087.0,32.3607,32.368,32.2586,32.2586,46087.0
2017-08-10 15:35:00,44.23,44.31,44.22,44.24,46463.0,32.2659,32.3242,32.2586,32.2732,46463.0
2017-08-10 15:40:00,44.24,44.27,44.18,44.19,21594.0,32.2732,32.295,32.2294,32.2367,21594.0
2017-08-10 15:45:00,44.18,44.18,44.07,44.08,34009.0,32.2294,32.2294,32.1491,32.1564,34009.0
2017-08-10 15:50:00,44.08,44.17,44.08,44.17,38842.0,32.1564,32.2221,32.1564,32.2221,38842.0
2017-08-10 15:55:00,44.16,44.2,44.14,44.15,65901.0,32.2148,32.244,32.2002,32.2075,65901.0
2017-08-11 09:30:00,44.02,44.46,43.79,44.19,37561.0,32.1127,32.4336,31.9449,32.2367,37561.0
2017-08-11 09:35:00,44.19,44.46,43.86,44.23,16899.0,32.2367,32.4336,31.9959,32.2659,16899.0
2017-08-11 09:40:00,44.27,44.34,44.12,44.22,4654.0,32.295,32.3461,32.1856,32.2586,4654.0
2017-08-11 09:45:00,44.2,44.33,44.11,44.21,3133.0,32.244,32.3388,32.1783,32.2513,3133.0
2017-08-11 09:50:00,44.17,44.28,44.06,44.06,3800.0,32.2221,32.3023,32.1418,32.1418,3800.0
2017-08-11 09:55:00,44.06,44.1,44.0,44.05,4229.0,32.1418,32.171,32.0981,32.1346,4229.0
2017-08-11 10:00:00,44.02,44.09,43.96,43.97,3948.0,32.1127,32.1637,32.0689,32.0762,3948.0
2017-08-11 10:05:00,43.99,44.08,43.99,44.02,3500.0,32.0908,32.1564,32.0908,32.1127,3500.0
2017-08-11 10:10:00,44.0,44.18,43.99,44.18,5091.0,32.0981,32.2294,32.0908,32.2294,5091.0
2017-08-11 10:15:00,44.18,44.25,44.11,44.2,9679.0,32.2294,32.2805,32.1783,32.244,9679.0
2017-08-11 10:20:00,44.19,44.28,44.15,44.19,6178.0,32.2367,32.3023,32.2075,32.2367,6178.0
2017-08-11 10:25:00,44.17,44.17,44.03,44.07,3278.0,32.2221,32.2221,32.12,32.1491,3278.0
2017-08-11 10:30:00,44.09,44.17,44.07,44.13,6706.0,32.1637,32.2221,32.1491,32.1929,6706.0
2017-08-11 10:35:00,44.13,44.26,44.09,44.2,28471.0,32.1929,32.2877,32.1637,32.244,28471.0
2017-08-11 10:40:00,44.22,44.34,44.22,44.28,10981.0,32.2586,32.3461,32.2586,32.3023,10981.0
2017-08-11 10:45:00,44.28,44.29,44.18,44.29,13466.0,32.3023,32.3096,32.2294,32.3096,13466.0
2017-08-11 10:50:00,44.29,44.3,44.21,44.28,9544.0,32.3096,32.3169,32.2513,32.3023,9544.0
2017-08-11 10:55:00,44.26,44.29,44.15,44.16,15636.0,32.2877,32.3096,32.2075,32.2148,15636.0
2017-08-11 11:00:00,44.18,44.46,44.17,44.46,26110.0,32.2294,32.4336,32.2221,32.4336,26110.0
2017-08-11 11:05:00,44.44,44.45,44.32,44.39,17752.0,32.4191,32.4264,32.3315,32.3826,17752.0
2017-08-11 11:10:00,44.39,44.45,44.39,44.44,8429.0,32.3826,32.4264,32.3826,32.4191,8429.0
2017-08-11 11:15:00,44.44,44.47,44.4,44.44,17859.0,32.4191,32.4409,32.3899,32.4191,17859.0
2017-08-11 11:20:00,44.44,44.48,44.15,44.38,54307.0,32.4191,32.4482,32.2075,32.3753,54307.0
2017-08-11 11:25:00,44.39,44.46,44.25,44.26,8115.0,32.3826,32.4336,32.2805,32.2877,8115.0
2017-08-11 11:30:00,44.29,44.32,44.18,44.29,12629.0,32.3096,32.3315,32.2294,32.3096,12629.0
2017-08-11 11:35:00,44.31,44.34,44.28,44.33,12855.0,32.3242,32.3461,32.3023,32.3388,12855.0
2017-08-11 11:40:00,44.3,44.31,44.26,44.28,31700.0,32.3169,32.3242,32.2877,32.3023,31700.0
2017-08-11 11:45:00,44.28,44.38,44.28,44.34,8200.0,32.3023,32.3753,32.3023,32.3461,8200.0
2017-08-11 11:50:00,44.34,44.41,44.34,44.41,4774.0,32.3461,32.3972,32.3461,32.3972,4774.0
2017-08-11 11:55:00,44.42,44.42,44.29,44.3,9100.0,32.4045,32.4045,32.3096,32.3169,9100.0
2017-08-11 12:00:00,44.3,44.32,44.26,44.32,10031.0,32.3169,32.3315,32.2877,32.3315,10031.0
2017-08-11 12:05:00,44.32,44.39,44.32,44.37,9500.0,32.3315,32.3826,32.3315,32.368,9500.0
2017-08-11 12:10:00,44.37,44.38,44.32,44.34,8510.0,32.368,32.3753,32.3315,32.3461,8510.0
2017-08-11 12:15:00,44.34,44.36,44.31,44.34,7053.0,32.3461,32.3607,32.3242,32.3461,7053.0
2017-08-11 12:20:00,44.35,44.43,44.32,44.43,9993.0,32.3534,32.4118,32.3315,32.4118,9993.0
2017-08-11 12:25:00,44.4,44.41,44.37,44.38,4889.0,32.3899,32.3972,32.368,32.3753,4889.0
2017-08-11 12:30:00,44.38,44.41,44.37,44.4,7830.0,32.3753,32.3972,32.368,32.3899,7830.0
2017-08-11 12:35:00,44.4,44.4,44.37,44.39,8733.0,32.3899,32.3899,32.368,32.3826,8733.0
2017-08-11 12:40:00,44.38,44.38,44.31,44.32,5238.0,32.3753,32.3753,32.3242,32.3315,5238.0
2017-08-11 12:45:00,44.32,44.35,44.28,44.29,7100.0,32.3315,32.3534,32.3023,32.3096,7100.0
2017-08-11 12:50:00,44.28,44.36,44.27,44.31,31367.0,32.3023,32.3607,32.295,32.3242,31367.0
2017-08-11 12:55:00,44.32,44.37,44.29,44.29,8034.0,32.3315,32.368,32.3096,32.3096,8034.0
2017-08-11 13:00:00,44.29,44.3,44.25,44.29,10448.0,32.3096,32.3169,32.2805,32.3096,10448.0
2017-08-11 13:05:00,44.29,44.41,44.29,44.39,5700.0,32.3096,32.3972,32.3096,32.3826,5700.0
2017-08-11 13:10:00,44.39,44.42,44.34,44.35,11477.0,32.3826,32.4045,32.3461,32.3534,11477.0
2017-08-11 13:15:00,44.35,44.42,44.35,44.38,7818.0,32.3534,32.4045,32.3534,32.3753,7818.0
2017-08-11 13:20:00,44.38,44.4,44.36,44.38,4592.0,32.3753,32.3899,32.3607,32.3753,4592.0
2017-08-11 13:25:00,44.4,44.43,44.38,44.38,15932.0,32.3899,32.4118,32.3753,32.3753,15932.0
2017-08-11 13:30:00,44.4,44.44,44.35,44.35,13644.0,32.3899,32.4191,32.3534,32.3534,13644.0
2017-08-11 13:35:00,44.37,44.38,44.27,44.31,9800.0,32.368,32.3753,32.295,32.3242,9800.0
2017-08-11 13:40:00,44.3,44.31,44.28,44.3,6393.0,32.3169,32.3242,32.3023,32.3169,6393.0
2017-08-11 13:45:00,44.3,44.35,44.26,44.28,22506.0,32.3169,32.3534,32.2877,32.3023,22506.0
2017-08-11 13:50:00,44.29,44.3,44.26,44.3,9763.0,32.3096,32.3169,32.2877,32.3169,9763.0
2017-08-11 13:55:00,44.3,44.31,44.26,44.26,9168.0,32.3169,32.3242,32.2877,32.2877,9168.0
2017-08-11 14:00:00,44.25,44.26,44.23,44.26,8813.0,32.2805,32.2877,32.2659,32.2877,8813.0
2017-08-11 14:05:00,44.26,44.26,44.19,44.21,20058.0,32.2877,32.2877,32.2367,32.2513,20058.0
2017-08-11 14:10:00,44.22,44.28,44.21,44.27,15090.0,32.2586,32.3023,32.2513,32.295,15090.0
2017-08-11 14:15:00,44.29,44.35,44.28,44.33,14470.0,32.3096,32.3534,32.3023,32.3388,14470.0
2017-08-11 14:20:00,44.34,44.36,44.31,44.35,21134.0,32.3461,32.3607,32.3242,32.3534,21134.0
2017-08-11 14:25:00,44.35,44.4,44.33,44.38,37027.0,32.3534,32.3899,32.3388,32.3753,37027.0
2017-08-11 14:30:00,44.39,44.39,44.23,44.24,8609.0,32.3826,32.3826,32.2659,32.2732,8609.0
2017-08-11 14:35:00,44.24,44.24,44.17,44.19,7544.0,32.2732,32.2732,32.2221,32.2367,7544.0
2017-08-11 14:40:00,44.22,44.25,44.21,44.25,4377.0,32.2586,32.2805,32.2513,32.2805,4377.0
2017-08-11 14:45:00,44.23,44.27,44.2,44.26,13988.0,32.2659,32.295,32.244,32.2877,13988.0
2017-08-11 14:50:00,44.27,44.3,44.23,44.28,12893.0,32.295,32.3169,32.2659,32.3023,12893.0
2017-08-11 14:55:00,44.3,44.3,44.21,44.23,10699.0,32.3169,32.3169,32.2513,32.2659,10699.0
2017-08-11 15:00:00,44.24,44.34,44.23,44.33,6618.0,32.2732,32.3461,32.2659,32.3388,6618.0
2017-08-11 15:05:00,44.33,44.46,44.32,44.46,15129.0,32.3388,32.4336,32.3315,32.4336,15129.0
2017-08-11 15:10:00,44.45,44.48,44.41,44.43,13556.0,32.4264,32.4482,32.3972,32.4118,13556.0
2017-08-11 15:15:00,44.44,44.45,44.37,44.37,15393.0,32.4191,32.4264,32.368,32.368,15393.0
2017-08-11 15:20:00,44.37,44.42,44.35,44.4,18743.0,32.368,32.4045,32.3534,32.3899,18743.0
2017-08-11 15:25:00,44.4,44.44,44.38,44.41,20944.0,32.3899,32.4191,32.3753,32.3972,20944.0
2017-08-11 15:30:00,44.4,44.41,44.34,44.35,23840.0,32.3899,32.3972,32.3461,32.3534,23840.0
2017-08-11 15:35:00,44.35,44.38,44.27,44.38,33830.0,32.3534,32.3753,32.295,32.3753,33830.0
2017-08-11 15:40:00,44.39,44.39,44.32,44.37,35820.0,32.3826,32.3826,32.3315,32.368,35820.0
2017-08-11 15:45:00,44.39,44.42,44.35,44.39,37221.0,32.3826,32.4045,32.3534,32.3826,37221.0
2017-08-11 15:50:00,44.38,44.42,44.33,44.35,27826.0,32.3753,32.4045,32.3388,32.3534,27826.0
2017-08-11 15:55:00,44.35,44.35,44.29,44.3,44284.0,32.3534,32.3534,32.3096,32.3169,44284.0
2017-08-14 09:30:00,44.41,44.51,44.38,44.5,12310.0,32.3972,32.4701,32.3753,32.4628,12310.0
2017-08-14 09:35:00,44.49,44.74,44.47,44.73,23949.0,32.4555,32.6379,32.4409,32.6306,23949.0
2017-08-14 09:40:00,44.7,44.7,44.49,44.5,19371.0,32.6087,32.6087,32.4555,32.4628,19371.0
2017-08-14 09:45:00,44.51,44.65,44.51,44.59,8024.0,32.4701,32.5723,32.4701,32.5285,8024.0
2017-08-14 09:50:00,44.55,44.55,44.38,44.39,9696.0,32.4993,32.4993,32.3753,32.3826,9696.0
2017-08-14 09:55:00,44.36,44.38,44.27,44.27,6013.0,32.3607,32.3753,32.295,32.295,6013.0
2017-08-14 10:00:00,44.27,44.27,44.2,44.23,15904.0,32.295,32.295,32.244,32.2659,15904.0
2017-08-14 10:05:00,44.24,44.41,44.24,44.34,15536.0,32.2732,32.3972,32.2732,32.3461,15536.0
2017-08-14 10:10:00,44.3,44.34,44.17,44.17,8244.0,32.3169,32.3461,32.2221,32.2221,8244.0
2017-08-14 10:15:00,44.17,44.23,44.15,44.22,27389.0,32.2221,32.2659,32.2075,32.2586,27389.0
2017-08-14 10:20:00,44.23,44.37,44.22,44.37,5500.0,32.2659,32.368,32.2586,32.368,5500.0
2017-08-14 10:25:00,44.34,44.38,44.24,44.25,12032.0,32.3461,32.3753,32.2732,32.2805,12032.0
2017-08-14 10:30:00,44.26,44.47,44.24,44.47,5122.0,32.2877,32.4409,32.2732,32.4409,5122.0
2017-08-14 10:35:00,44.47,44.47,44.39,44.45,11704.0,32.4409,32.4409,32.3826,32.4264,11704.0
2017-08-14 10:40:00,44.46,44.5,44.46,44.48,4331.0,32.4336,32.4628,32.4336,32.4482,4331.0
2017-08-14 10:45:00,44.48,44.54,44.47,44.52,11253.0,32.4482,32.492,32.4409,32.4774,11253.0
2017-08-14 10:50:00,44.53,44.58,44.53,44.55,14469.0,32.4847,32.5212,32.4847,32.4993,14469.0
2017-08-14 10:55:00,44.53,44.62,44.52,44.61,43915.0,32.4847,32.5504,32.4774,32.5431,43915.0
2017-08-14 11:00:00,44.62,44.75,44.62,44.73,46602.0,32.5504,32.6452,32.5504,32.6306,46602.0
2017-08-14 11:05:00,44.74,44.75,44.59,44.59,10698.0,32.6379,32.6452,32.5285,32.5285,10698.0
2017-08-14 11:10:00,44.59,44.59,44.52,44.54,44558.0,32.5285,32.5285,32.4774,32.492,44558.0
2017-08-14 11:15:00,44.54,44.54,44.42,44.44,9776.0,32.492,32.492,32.4045,32.4191,9776.0
2017-08-14 11:20:00,44.43,44.47,44.36,44.42,16818.0,32.4118,32.4409,32.3607,32.4045,16818.0
2017-08-14 11:25:00,44.41,44.56,44.39,44.56,6648.0,32.3972,32.5066,32.3826,32.5066,6648.0
2017-08-14 11:30:00,44.58,44.6,44.55,44.57,9200.0,32.5212,32.5358,32.4993,32.5139,9200.0
2017-08-14 11:35:00,44.57,44.59,44.53,44.57,7689.0,32.5139,32.5285,32.4847,32.5139,7689.0
2017-08-14 11:40:00,44.57,44.57,44.53,44.55,14179.0,32.5139,32.5139,32.4847,32.4993,14179.0
2017-08-14 11:45:00,44.55,44.63,44.54,44.59,19148.0,32.4993,32.5577,32.492,32.5285,19148.0
2017-08-14 11:50:00,44.59,44.59,44.51,44.56,25399.0,32.5285,32.5285,32.4701,32.5066,25399.0
2017-08-14 11:55:00,44.55,44.6,44.54,44.56,37191.0,32.4993,32.5358,32.492,32.5066,37191.0
2017-08-14 12:00:00,44.55,44.62,44.51,44.51,20870.0,32.4993,32.5504,32.4701,32.4701,20870.0
2017-08-14 12:05:00,44.5,44.54,44.47,44.51,21503.0,32.4628,32.492,32.4409,32.4701,21503.0
2017-08-14 12:10:00,44.49,44.49,44.35,44.37,14982.0,32.4555,32.4555,32.3534,32.368,14982.0
2017-08-14 12:15:00,44.38,44.39,44.35,44.36,6478.0,32.3753,32.3826,32.3534,32.3607,6478.0
2017-08-14 12:20:00,44.37,44.39,44.34,44.37,5500.0,32.368,32.3826,32.3461,32.368,5500.0
2017-08-14 12:25:00,44.38,44.38,44.3,44.3,9000.0,32.3753,32.3753,32.3169,32.3169,9000.0
2017-08-14 12:30:00,44.31,44.32,44.29,44.31,9587.0,32.3242,32.3315,32.3096,32.3242,9587.0
2017-08-14 12:35:00,44.31,44.32,44.27,44.29,10248.0,32.3242,32.3315,32.295,32.3096,10248.0
2017-08-14 12:40:00,44.29,44.32,44.28,44.32,5487.0,32.3096,32.3315,32.3023,32.3315,5487.0
2017-08-14 12:45:00,44.31,44.32,44.26,44.27,19690.0,32.3242,32.3315,32.2877,32.295,19690.0
2017-08-14 12:50:00,44.26,44.29,44.2,44.21,4300.0,32.2877,32.3096,32.244,32.2513,4300.0
2017-08-14 12:55:00,44.23,44.23,44.17,44.18,4700.0,32.2659,32.2659,32.2221,32.2294,4700.0
2017-08-14 13:00:00,44.17,44.19,44.14,44.16,7377.0,32.2221,32.2367,32.2002,32.2148,7377.0
2017-08-14 13:05:00,44.16,44.17,44.14,44.16,5654.0,32.2148,32.2221,32.2002,32.2148,5654.0
2017-08-14 13:10:00,44.17,44.2,44.17,44.17,5640.0,32.2221,32.244,32.2221,32.2221,5640.0
2017-08-14 13:15:00,44.19,44.19,44.11,44.13,6311.0,32.2367,32.2367,32.1783,32.1929,6311.0
2017-08-14 13:20:00,44.13,44.14,44.11,44.11,5348.0,32.1929,32.2002,32.1783,32.1783,5348.0
2017-08-14 13:25:00,44.13,44.22,44.12,44.2,24395.0,32.1929,32.2586,32.1856,32.244,24395.0
2017-08-14 13:30:00,44.18,44.26,44.17,44.26,7914.0,32.2294,32.2877,32.2221,32.2877,7914.0
2017-08-14 13:35:00,44.26,44.29,44.25,44.25,3500.0,32.2877,32.3096,32.2805,32.2805,3500.0
2017-08-14 13:40:00,44.24,44.24,44.17,44.17,7430.0,32.2732,32.2732,32.2221,32.2221,7430.0
2017-08-14 13:45:00,44.18,44.19,44.15,44.18,7259.0,32.2294,32.2367,32.2075,32.2294,7259.0
2017-08-14 13:50:00,44.19,44.22,44.19,44.22,9158.0,32.2367,32.2586,32.2367,32.2586,9158.0
2017-08-14 13:55:00,44.23,44.3,44.23,44.26,28795.0,32.2659,32.3169,32.2659,32.2877,28795.0
2017-08-14 14:00:00,44.27,44.27,44.17,44.19,19142.0,32.295,32.295,32.2221,32.2367,19142.0
2017-08-14 14:05:00,44.21,44.27,44.2,44.25,18212.0,32.2513,32.295,32.244,32.2805,18212.0
2017-08-14 14:10:00,44.24,44.25,44.19,44.21,10021.0,32.2732,32.2805,32.2367,32.2513,10021.0
2017-08-14 14:15:00,44.2,44.24,44.18,44.24,13665.0,32.244,32.2732,32.2294,32.2732,13665.0
2017-08-14 14:20:00,44.25,44.26,44.22,44.22,21527.0,32.2805,32.2877,32.2586,32.2586,21527.0
2017-08-14 14:25:00,44.22,44.23,44.13,44.14,14547.0,32.2586,32.2659,32.1929,32.2002,14547.0
2017-08-14 14:30:00,44.14,44.15,44.07,44.08,13756.0,32.2002,32.2075,32.1491,32.1564,13756.0
2017-08-14 14:35:00,44.06,44.1,44.06,44.1,8812.0,32.1418,32.171,32.1418,32.171,8812.0
2017-08-14 14:40:00,44.09,44.1,44.07,44.07,6905.0,32.1637,32.171,32.1491,32.1491,6905.0
2017-08-14 14:45:00,44.08,44.1,44.02,44.02,10576.0,32.1564,32.171,32.1127,32.1127,10576.0
2017-08-14 14:50:00,44.01,44.03,43.97,43.98,13958.0,32.1054,32.12,32.0762,32.0835,13958.0
2017-08-14 14:55:00,43.98,43.98,43.86,43.86,15416.0,32.0835,32.0835,31.9959,31.9959,15416.0
2017-08-14 15:00:00,43.87,43.91,43.82,43.84,22901.0,32.0032,32.0324,31.9668,31.9814,22901.0
2017-08-14 15:05:00,43.84,43.93,43.84,43.93,15514.0,31.9814,32.047,31.9814,32.047,15514.0
2017-08-14 15:10:00,43.92,43.92,43.83,43.83,17485.0,32.0397,32.0397,31.9741,31.9741,17485.0
2017-08-14 15:15:00,43.83,43.85,43.72,43.73,24265.0,31.9741,31.9887,31.8938,31.9011,24265.0
2017-08-14 15:20:00,43.73,43.75,43.7,43.73,24746.0,31.9011,31.9157,31.8792,31.9011,24746.0
2017-08-14 15:25:00,43.72,43.8,43.72,43.79,13120.0,31.8938,31.9522,31.8938,31.9449,13120.0
2017-08-14 15:30:00,43.8,43.81,43.74,43.78,19761.0,31.9522,31.9595,31.9084,31.9376,19761.0
2017-08-14 15:35:00,43.77,43.78,43.72,43.73,24870.0,31.9303,31.9376,31.8938,31.9011,24870.0
2017-08-14 15:40:00,43.72,43.73,43.68,43.69,28228.0,31.8938,31.9011,31.8646,31.8719,28228.0
2017-08-14 15:45:00,43.7,43.72,43.68,43.69,52783.0,31.8792,31.8938,31.8646,31.8719,52783.0
2017-08-14 15:50:00,43.7,43.75,43.68,43.7,39168.0,31.8792,31.9157,31.8646,31.8792,39168.0
2017-08-14 15:55:00,43.7,43.72,43.67,43.69,68726.0,31.8792,31.8938,31.8573,31.8719,68726.0
2017-08-15 09:30:00,44.09,44.11,43.75,43.75,53083.0,32.1637,32.1783,31.9157,31.9157,53083.0
2017-08-15 09:35:00,43.67,43.71,43.54,43.54,14957.0,31.8573,31.8865,31.7625,31.7625,14957.0
2017-08-15 09:40:00,43.55,43.55,43.2,43.2,25889.0,31.7698,31.7698,31.5145,31.5145,25889.0
2017-08-15 09:45:00,43.18,43.28,43.14,43.21,37782.0,31.4999,31.5728,31.4707,31.5218,37782.0
2017-08-15 09:50:00,43.23,43.28,43.2,43.27,10540.0,31.5364,31.5728,31.5145,31.5655,10540.0
2017-08-15 09:55:00,43.28,43.38,43.27,43.31,8886.0,31.5728,31.6458,31.5655,31.5947,8886.0
2017-08-15 10:00:00,43.29,43.67,43.28,43.6,26905.0,31.5801,31.8573,31.5728,31.8063,26905.0
2017-08-15 10:05:00,43.59,43.59,43.41,43.44,12506.0,31.799,31.799,31.6677,31.6896,12506.0
2017-08-15 10:10:00,43.41,43.43,43.29,43.35,11851.0,31.6677,31.6823,31.5801,31.6239,11851.0
2017-08-15 10:15:00,43.34,43.36,43.26,43.29,16055.0,31.6166,31.6312,31.5582,31.5801,16055.0
2017-08-15 10:20:00,43.3,43.3,43.2,43.2,12386.0,31.5874,31.5874,31.5145,31.5145,12386.0
2017-08-15 10:25:00,43.21,43.21,43.13,43.14,35404.0,31.5218,31.5218,31.4634,31.4707,35404.0
2017-08-15 10:30:00,43.14,43.15,42.95,43.0,30450.0,31.4707,31.478,31.3321,31.3686,30450.0
2017-08-15 10:35:00,42.98,43.11,42.98,43.08,14903.0,31.354,31.4488,31.354,31.4269,14903.0
2017-08-15 10:40:00,43.08,43.08,43.02,43.02,9299.0,31.4269,31.4269,31.3832,31.3832,9299.0
2017-08-15 10:45:00,43.03,43.04,42.9,42.9,11232.0,31.3905,31.3978,31.2956,31.2956,11232.0
2017-08-15 10:50:00,42.9,42.9,42.85,42.88,11607.0,31.2956,31.2956,31.2592,31.281,11607.0
2017-08-15 10:55:00,42.88,42.97,42.85,42.85,11546.0,31.281,31.3467,31.2592,31.2592,11546.0
2017-08-15 11:00:00,42.86,42.93,42.86,42.91,3467.0,31.2664,31.3175,31.2664,31.3029,3467.0
2017-08-15 11:05:00,42.9,42.91,42.78,42.78,11318.0,31.2956,31.3029,31.2081,31.2081,11318.0
2017-08-15 11:10:00,42.79,42.79,42.72,42.73,16098.0,31.2154,31.2154,31.1643,31.1716,16098.0
2017-08-15 11:15:00,42.75,42.83,42.74,42.8,12560.0,31.1862,31.2446,31.1789,31.2227,12560.0
2017-08-15 11:20:00,42.8,42.94,42.8,42.91,9054.0,31.2227,31.3248,31.2227,31.3029,9054.0
2017-08-15 11:25:00,42.9,42.91,42.77,42.77,13745.0,31.2956,31.3029,31.2008,31.2008,13745.0
2017-08-15 11:30:00,42.76,42.84,42.76,42.82,9746.0,31.1935,31.2519,31.1935,31.2373,9746.0
2017-08-15 11:35:00,42.84,42.89,42.83,42.85,7491.0,31.2519,31.2883,31.2446,31.2592,7491.0
2017-08-15 11:40:00,42.86,42.88,42.78,42.82,13680.0,31.2664,31.281,31.2081,31.2373,13680.0
2017-08-15 11:45:00,42.82,42.95,42.82,42.87,12213.0,31.2373,31.3321,31.2373,31.2737,12213.0
2017-08-15 11:50:00,42.87,42.9,42.84,42.87,11236.0,31.2737,31.2956,31.2519,31.2737,11236.0
2017-08-15 11:55:00,42.89,42.95,42.88,42.93,8009.0,31.2883,31.3321,31.281,31.3175,8009.0
2017-08-15 12:00:00,42.93,42.94,42.9,42.94,9724.0,31.3175,31.3248,31.2956,31.3248,9724.0
2017-08-15 12:05:00,42.93,42.95,42.89,42.95,9659.0,31.3175,31.3321,31.2883,31.3321,9659.0
2017-08-15 12:10:00,42.96,42.97,42.85,42.86,8976.0,31.3394,31.3467,31.2592,31.2664,8976.0
2017-08-15 12:15:00,42.86,42.96,42.85,42.94,7600.0,31.2664,31.3394,31.2592,31.3248,7600.0
2017-08-15 12:20:00,42.95,42.96,42.85,42.86,7875.0,31.3321,31.3394,31.2592,31.2664,7875.0
2017-08-15 12:25:00,42.86,42.9,42.86,42.88,17855.0,31.2664,31.2956,31.2664,31.281,17855.0
2017-08-15 12:30:00,42.87,42.89,42.85,42.88,6203.0,31.2737,31.2883,31.2592,31.281,6203.0
2017-08-15 12:35:00,42.87,42.89,42.83,42.89,8206.0,31.2737,31.2883,31.2446,31.2883,8206.0
2017-08-15 12:40:00,42.86,42.92,42.86,42.91,4281.0,31.2664,31.3102,31.2664,31.3029,4281.0
2017-08-15 12:45:00,42.92,42.93,42.87,42.88,11604.0,31.3102,31.3175,31.2737,31.281,11604.0
2017-08-15 12:50:00,42.88,42.95,42.87,42.94,10548.0,31.281,31.3321,31.2737,31.3248,10548.0
2017-08-15 12:55:00,42.93,42.93,42.86,42.88,9332.0,31.3175,31.3175,31.2664,31.281,9332.0
2017-08-15 13:00:00,42.88,42.88,42.83,42.85,9938.0,31.281,31.281,31.2446,31.2592,9938.0
2017-08-15 13:05:00,42.85,42.87,42.85,42.86,3000.0,31.2592,31.2737,31.2592,31.2664,3000.0
2017-08-15 13:10:00,42.86,42.95,42.85,42.92,6100.0,31.2664,31.3321,31.2592,31.3102,6100.0
2017-08-15 13:15:00,42.94,42.99,42.94,42.98,16334.0,31.3248,31.3613,31.3248,31.354,16334.0
2017-08-15 13:20:00,42.98,43.03,42.95,42.96,9132.0,31.354,31.3905,31.3321,31.3394,9132.0
2017-08-15 13:25:00,42.96,43.0,42.95,42.95,4553.0,31.3394,31.3686,31.3321,31.3321,4553.0
2017-08-15 13:30:00,42.95,43.05,42.95,43.05,14014.0,31.3321,31.4051,31.3321,31.4051,14014.0
2017-08-15 13:35:00,43.05,43.08,43.03,43.03,11987.0,31.4051,31.4269,31.3905,31.3905,11987.0
2017-08-15 13:40:00,43.03,43.07,43.02,43.04,10790.0,31.3905,31.4196,31.3832,31.3978,10790.0
2017-08-15 13:45:00,43.03,43.06,43.0,43.06,9100.0,31.3905,31.4123,31.3686,31.4123,9100.0
2017-08-15 13:50:00,43.07,43.08,43.0,43.02,8040.0,31.4196,31.4269,31.3686,31.3832,8040.0
2017-08-15 13:55:00,43.03,43.07,43.01,43.05,9817.0,31.3905,31.4196,31.3759,31.4051,9817.0
2017-08-15 14:00:00,43.05,43.06,43.0,43.06,13475.0,31.4051,31.4123,31.3686,31.4123,13475.0
2017-08-15 14:05:00,43.06,43.06,42.99,43.02,6665.0,31.4123,31.4123,31.3613,31.3832,6665.0
2017-08-15 14:10:00,43.03,43.04,42.96,42.98,10111.0,31.3905,31.3978,31.3394,31.354,10111.0
2017-08-15 14:15:00,42.98,43.02,42.97,43.0,7638.0,31.354,31.3832,31.3467,31.3686,7638.0
2017-08-15 14:20:00,42.99,43.01,42.98,43.0,6212.0,31.3613,31.3759,31.354,31.3686,6212.0
2017-08-15 14:25:00,43.0,43.02,42.96,43.0,26271.0,31.3686,31.3832,31.3394,31.3686,26271.0
2017-08-15 14:30:00,43.01,43.07,43.0,43.05,25038.0,31.3759,31.4196,31.3686,31.4051,25038.0
2017-08-15 14:35:00,43.06,43.07,42.99,43.05,99592.0,31.4123,31.4196,31.3613,31.4051,99592.0
2017-08-15 14:40:00,43.05,43.09,42.97,43.01,45566.0,31.4051,31.4342,31.3467,31.3759,45566.0
2017-08-15 14:45:00,43.03,43.07,43.0,43.07,14603.0,31.3905,31.4196,31.3686,31.4196,14603.0
2017-08-15 14:50:00,43.07,43.09,43.05,43.05,10211.0,31.4196,31.4342,31.4051,31.4051,10211.0
2017-08-15 14:55:00,43.06,43.06,43.0,43.02,38195.0,31.4123,31.4123,31.3686,31.3832,38195.0
2017-08-15 15:00:00,43.03,43.12,43.02,43.09,10083.0,31.3905,31.4561,31.3832,31.4342,10083.0
2017-08-15 15:05:00,43.1,43.16,43.07,43.08,13879.0,31.4415,31.4853,31.4196,31.4269,13879.0
2017-08-15 15:10:00,43.09,43.14,43.09,43.11,6449.0,31.4342,31.4707,31.4342,31.4488,6449.0
2017-08-15 15:15:00,43.12,43.13,43.08,43.09,10211.0,31.4561,31.4634,31.4269,31.4342,10211.0
2017-08-15 15:20:00,43.08,43.14,43.08,43.14,12883.0,31.4269,31.4707,31.4269,31.4707,12883.0
2017-08-15 15:25:00,43.14,43.18,43.12,43.12,11945.0,31.4707,31.4999,31.4561,31.4561,11945.0
2017-08-15 15:30:00,43.12,43.13,43.09,43.11,16481.0,31.4561,31.4634,31.4342,31.4488,16481.0
2017-08-15 15:35:00,43.1,43.14,43.1,43.11,8078.0,31.4415,31.4707,31.4415,31.4488,8078.0
2017-08-15 15:40:00,43.12,43.19,43.11,43.15,31235.0,31.4561,31.5072,31.4488,31.478,31235.0
2017-08-15 15:45:00,43.15,43.18,43.14,43.17,22352.0,31.478,31.4999,31.4707,31.4926,22352.0
2017-08-15 15:50:00,43.18,43.22,43.13,43.16,31940.0,31.4999,31.5291,31.4634,31.4853,31940.0
2017-08-15 15:55:00,43.17,43.18,43.14,43.17,52172.0,31.4926,31.4999,31.4707,31.4926,52172.0
2017-08-16 09:30:00,43.15,43.39,43.15,43.39,11993.0,31.478,31.6531,31.478,31.6531,11993.0
2017-08-16 09:35:00,43.34,43.35,43.08,43.16,4850.0,31.6166,31.6239,31.4269,31.4853,4850.0
2017-08-16 09:40:00,43.16,43.22,43.13,43.22,3721.0,31.4853,31.5291,31.4634,31.5291,3721.0
2017-08-16 09:45:00,43.21,43.21,43.07,43.17,8417.0,31.5218,31.5218,31.4196,31.4926,8417.0
2017-08-16 09:50:00,43.2,43.32,43.17,43.26,19944.0,31.5145,31.602,31.4926,31.5582,19944.0
2017-08-16 09:55:00,43.28,43.32,43.12,43.3,14800.0,31.5728,31.602,31.4561,31.5874,14800.0
2017-08-16 10:00:00,43.31,43.41,43.27,43.35,30667.0,31.5947,31.6677,31.5655,31.6239,30667.0
2017-08-16 10:05:00,43.35,43.47,43.3,43.46,14634.0,31.6239,31.7114,31.5874,31.7041,14634.0
2017-08-16 10:10:00,43.44,43.49,43.33,43.47,15123.0,31.6896,31.726,31.6093,31.7114,15123.0
2017-08-16 10:15:00,43.49,43.5,43.42,43.42,14081.0,31.726,31.7333,31.675,31.675,14081.0
2017-08-16 10:20:00,43.43,43.47,43.32,43.42,20243.0,31.6823,31.7114,31.602,31.675,20243.0
2017-08-16 10:25:00,43.4,43.5,43.36,43.5,12918.0,31.6604,31.7333,31.6312,31.7333,12918.0
2017-08-16 10:30:00,43.5,43.6,43.16,43.25,48210.0,31.7333,31.8063,31.4853,31.551,48210.0
2017-08-16 10:35:00,43.3,43.39,43.2,43.23,5987.0,31.5874,31.6531,31.5145,31.5364,5987.0
2017-08-16 10:40:00,43.26,43.34,43.24,43.31,18856.0,31.5582,31.6166,31.5437,31.5947,18856.0
2017-08-16 10:45:00,43.26,43.31,43.22,43.22,7671.0,31.5582,31.5947,31.5291,31.5291,7671.0
2017-08-16 10:50:00,43.21,43.21,43.13,43.13,11099.0,31.5218,31.5218,31.4634,31.4634,11099.0
2017-08-16 10:55:00,43.15,43.29,43.15,43.23,5491.0,31.478,31.5801,31.478,31.5364,5491.0
2017-08-16 11:00:00,43.23,43.26,43.15,43.16,16027.0,31.5364,31.5582,31.478,31.4853,16027.0
2017-08-16 11:05:00,43.14,43.21,43.06,43.17,31972.0,31.4707,31.5218,31.4123,31.4926,31972.0
2017-08-16 11:10:00,43.16,43.18,43.09,43.12,7561.0,31.4853,31.4999,31.4342,31.4561,7561.0
2017-08-16 11:15:00,43.13,43.15,43.02,43.09,27063.0,31.4634,31.478,31.3832,31.4342,27063.0
2017-08-16 11:20:00,43.08,43.08,43.03,43.07,4795.0,31.4269,31.4269,31.3905,31.4196,4795.0
2017-08-16 11:25:00,43.08,43.09,42.97,43.07,16524.0,31.4269,31.4342,31.3467,31.4196,16524.0
2017-08-16 11:30:00,43.07,43.11,43.02,43.02,10391.0,31.4196,31.4488,31.3832,31.3832,10391.0
2017-08-16 11:35:00,43.01,43.07,43.0,43.02,20660.0,31.3759,31.4196,31.3686,31.3832,20660.0
2017-08-16 11:40:00,43.02,43.1,43.01,43.09,13708.0,31.3832,31.4415,31.3759,31.4342,13708.0
2017-08-16 11:45:00,43.08,43.12,43.06,43.06,9181.0,31.4269,31.4561,31.4123,31.4123,9181.0
2017-08-16 11:50:00,43.04,43.06,42.99,43.01,11300.0,31.3978,31.4123,31.3613,31.3759,11300.0
2017-08-16 11:55:00,43.01,43.09,42.97,42.98,18240.0,31.3759,31.4342,31.3467,31.354,18240.0
2017-08-16 12:00:00,42.99,43.06,42.98,43.03,11172.0,31.3613,31.4123,31.354,31.3905,11172.0
2017-08-16 12:05:00,43.03,43.08,43.0,43.01,28100.0,31.3905,31.4269,31.3686,31.3759,28100.0
2017-08-16 12:10:00,43.02,43.07,43.02,43.06,4666.0,31.3832,31.4196,31.3832,31.4123,4666.0
2017-08-16 12:15:00,43.05,43.2,43.04,43.15,16525.0,31.4051,31.5145,31.3978,31.478,16525.0
2017-08-16 12:20:00,43.16,43.19,43.15,43.16,3400.0,31.4853,31.5072,31.478,31.4853,3400.0
2017-08-16 12:25:00,43.16,43.2,43.14,43.17,7861.0,31.4853,31.5145,31.4707,31.4926,7861.0
2017-08-16 12:30:00,43.17,43.17,43.13,43.14,9393.0,31.4926,31.4926,31.4634,31.4707,9393.0
2017-08-16 12:35:00,43.14,43.17,43.13,43.15,5849.0,31.4707,31.4926,31.4634,31.478,5849.0
2017-08-16 12:40:00,43.13,43.16,43.12,43.16,2700.0,31.4634,31.4853,31.4561,31.4853,2700.0
2017-08-16 12:45:00,43.15,43.19,43.14,43.17,6852.0,31.478,31.5072,31.4707,31.4926,6852.0
2017-08-16 12:50:00,43.18,43.19,43.13,43.14,4795.0,31.4999,31.5072,31.4634,31.4707,4795.0
2017-08-16 12:55:00,43.14,43.14,43.1,43.11,8310.0,31.4707,31.4707,31.4415,31.4488,8310.0
2017-08-16 13:00:00,43.11,43.18,43.1,43.16,8077.0,31.4488,31.4999,31.4415,31.4853,8077.0
2017-08-16 13:05:00,43.15,43.17,43.13,43.15,3509.0,31.478,31.4926,31.4634,31.478,3509.0
2017-08-16 13:10:00,43.14,43.18,43.1,43.11,21785.0,31.4707,31.4999,31.4415,31.4488,21785.0
2017-08-16 13:15:00,43.1,43.14,43.05,43.12,14655.0,31.4415,31.4707,31.4051,31.4561,14655.0
2017-08-16 13:20:00,43.12,43.13,43.09,43.11,3444.0,31.4561,31.4634,31.4342,31.4488,3444.0
2017-08-16 13:25:00,43.11,43.12,43.03,43.03,8515.0,31.4488,31.4561,31.3905,31.3905,8515.0
2017-08-16 13:30:00,43.02,43.09,42.98,43.05,27801.0,31.3832,31.4342,31.354,31.4051,27801.0
2017-08-16 13:35:00,43.05,43.14,43.01,43.12,36123.0,31.4051,31.4707,31.3759,31.4561,36123.0
2017-08-16 13:40:00,43.1,43.1,43.02,43.06,14528.0,31.4415,31.4415,31.3832,31.4123,14528.0
2017-08-16 13:45:00,43.06,43.1,42.99,43.08,19804.0,31.4123,31.4415,31.3613,31.4269,19804.0
2017-08-16 13:50:00,43.09,43.12,43.08,43.12,4331.0,31.4342,31.4561,31.4269,31.4561,4331.0
2017-08-16 13:55:00,43.1,43.21,43.1,43.21,19405.0,31.4415,31.5218,31.4415,31.5218,19405.0
2017-08-16 14:00:00,43.21,43.24,43.17,43.17,14794.0,31.5218,31.5437,31.4926,31.4926,14794.0
2017-08-16 14:05:00,43.18,43.18,43.09,43.1,8562.0,31.4999,31.4999,31.4342,31.4415,8562.0
2017-08-16 14:10:00,43.1,43.17,43.05,43.05,33487.0,31.4415,31.4926,31.4051,31.4051,33487.0
2017-08-16 14:15:00,43.04,43.04,42.92,42.94,7497.0,31.3978,31.3978,31.3102,31.3248,7497.0
2017-08-16 14:20:00,42.92,42.95,42.87,42.87,4744.0,31.3102,31.3321,31.2737,31.2737,4744.0
2017-08-16 14:25:00,42.85,42.87,42.78,42.79,11240.0,31.2592,31.2737,31.2081,31.2154,11240.0
2017-08-16 14:30:00,42.79,42.9,42.79,42.9,7481.0,31.2154,31.2956,31.2154,31.2956,7481.0
2017-08-16 14:35:00,42.9,42.96,42.81,42.81,4831.0,31.2956,31.3394,31.23,31.23,4831.0
2017-08-16 14:40:00,42.82,42.85,42.78,42.85,10077.0,31.2373,31.2592,31.2081,31.2592,10077.0
2017-08-16 14:45:00,42.86,42.88,42.81,42.85,6925.0,31.2664,31.281,31.23,31.2592,6925.0
2017-08-16 14:50:00,42.86,42.93,42.85,42.91,6962.0,31.2664,31.3175,31.2592,31.3029,6962.0
2017-08-16 14:55:00,42.91,42.95,42.89,42.93,5905.0,31.3029,31.3321,31.2883,31.3175,5905.0
2017-08-16 15:00:00,42.93,42.93,42.8,42.8,32643.0,31.3175,31.3175,31.2227,31.2227,32643.0
2017-08-16 15:05:00,42.8,42.82,42.76,42.78,13562.0,31.2227,31.2373,31.1935,31.2081,13562.0
2017-08-16 15:10:00,42.79,42.8,42.71,42.71,12341.0,31.2154,31.2227,31.157,31.157,12341.0
2017-08-16 15:15:00,42.7,42.72,42.66,42.69,9285.0,31.1497,31.1643,31.1205,31.1424,9285.0
2017-08-16 15:20:00,42.69,42.78,42.69,42.77,8910.0,31.1424,31.2081,31.1424,31.2008,8910.0
2017-08-16 15:25:00,42.77,42.81,42.74,42.75,15131.0,31.2008,31.23,31.1789,31.1862,15131.0
2017-08-16 15:30:00,42.75,42.83,42.74,42.83,20237.0,31.1862,31.2446,31.1789,31.2446,20237.0
2017-08-16 15:35:00,42.84,42.85,42.81,42.84,14109.0,31.2519,31.2592,31.23,31.2519,14109.0
2017-08-16 15:40:00,42.84,42.88,42.79,42.85,20167.0,31.2519,31.281,31.2154,31.2592,20167.0
2017-08-16 15:45:00,42.84,42.88,42.82,42.85,28094.0,31.2519,31.281,31.2373,31.2592,28094.0
2017-08-16 15:50:00,42.84,42.88,42.8,42.87,31572.0,31.2519,31.281,31.2227,31.2737,31572.0
2017-08-16 15:55:00,42.88,42.89,42.85,42.86,37920.0,31.281,31.2883,31.2592,31.2664,37920.0
2017-08-17 09:30:00,42.78,42.82,42.78,42.81,8560.0,31.2081,31.2373,31.2081,31.23,8560.0
2017-08-17 09:35:00,42.78,42.94,42.78,42.9,2900.0,31.2081,31.3248,31.2081,31.2956,2900.0
2017-08-17 09:40:00,42.88,42.99,42.83,42.97,2850.0,31.281,31.3613,31.2446,31.3467,2850.0
2017-08-17 09:45:00,43.02,43.08,42.95,43.0,10811.0,31.3832,31.4269,31.3321,31.3686,10811.0
2017-08-17 09:50:00,43.02,43.02,42.96,42.97,2800.0,31.3832,31.3832,31.3394,31.3467,2800.0
2017-08-17 09:55:00,42.95,42.98,42.89,42.89,5493.0,31.3321,31.354,31.2883,31.2883,5493.0
2017-08-17 10:00:00,42.91,43.06,42.91,43.04,6609.0,31.3029,31.4123,31.3029,31.3978,6609.0
2017-08-17 10:05:00,43.03,43.03,42.9,42.97,16681.0,31.3905,31.3905,31.2956,31.3467,16681.0
2017-08-17 10:10:00,42.96,42.96,42.71,42.71,7680.0,31.3394,31.3394,31.157,31.157,7680.0
2017-08-17 10:15:00,42.73,42.76,42.61,42.68,11029.0,31.1716,31.1935,31.0841,31.1351,11029.0
2017-08-17 10:20:00,42.67,42.69,42.61,42.67,8642.0,31.1278,31.1424,31.0841,31.1278,8642.0
2017-08-17 10:25:00,42.67,42.79,42.66,42.75,7703.0,31.1278,31.2154,31.1205,31.1862,7703.0
2017-08-17 10:30:00,42.77,42.97,42.77,42.94,4059.0,31.2008,31.3467,31.2008,31.3248,4059.0
2017-08-17 10:35:00,42.92,42.93,42.82,42.83,3121.0,31.3102,31.3175,31.2373,31.2446,3121.0
2017-08-17 10:40:00,42.85,42.87,42.67,42.68,4788.0,31.2592,31.2737,31.1278,31.1351,4788.0
2017-08-17 10:45:00,42.68,42.8,42.68,42.8,53814.0,31.1351,31.2227,31.1351,31.2227,53814.0
2017-08-17 10:50:00,42.83,42.88,42.78,42.81,4911.0,31.2446,31.281,31.2081,31.23,4911.0
2017-08-17 10:55:00,42.85,42.98,42.85,42.93,4600.0,31.2592,31.354,31.2592,31.3175,4600.0
2017-08-17 11:00:00,42.93,43.02,42.92,42.94,5870.0,31.3175,31.3832,31.3102,31.3248,5870.0
2017-08-17 11:05:00,42.97,42.99,42.92,42.93,3591.0,31.3467,31.3613,31.3102,31.3175,3591.0
2017-08-17 11:10:00,42.92,42.93,42.86,42.91,4281.0,31.3102,31.3175,31.2664,31.3029,4281.0
2017-08-17 11:15:00,42.93,42.95,42.91,42.91,17125.0,31.3175,31.3321,31.3029,31.3029,17125.0
2017-08-17 11:20:00,42.9,42.95,42.85,42.94,23321.0,31.2956,31.3321,31.2592,31.3248,23321.0
2017-08-17 11:25:00,42.94,42.95,42.86,42.88,7134.0,31.3248,31.3321,31.2664,31.281,7134.0
2017-08-17 11:30:00,42.89,42.94,42.86,42.94,5424.0,31.2883,31.3248,31.2664,31.3248,5424.0
2017-08-17 11:35:00,42.93,42.94,42.83,42.85,10106.0,31.3175,31.3248,31.2446,31.2592,10106.0
2017-08-17 11:40:00,42.85,42.89,42.83,42.84,3541.0,31.2592,31.2883,31.2446,31.2519,3541.0
2017-08-17 11:45:00,42.85,42.93,42.84,42.86,19000.0,31.2592,31.3175,31.2519,31.2664,19000.0
2017-08-17 11:50:00,42.89,42.91,42.84,42.91,4742.0,31.2883,31.3029,31.2519,31.3029,4742.0
2017-08-17 11:55:00,42.93,42.99,42.91,42.98,10000.0,31.3175,31.3613,31.3029,31.354,10000.0
2017-08-17 12:00:00,42.97,42.97,42.89,42.95,24329.0,31.3467,31.3467,31.2883,31.3321,24329.0
2017-08-17 12:05:00,42.93,42.93,42.85,42.88,3000.0,31.3175,31.3175,31.2592,31.281,3000.0
2017-08-17 12:10:00,42.88,42.93,42.83,42.92,5800.0,31.281,31.3175,31.2446,31.3102,5800.0
2017-08-17 12:15:00,42.89,42.92,42.86,42.89,9346.0,31.2883,31.3102,31.2664,31.2883,9346.0
2017-08-17 12:20:00,42.87,42.93,42.84,42.93,11157.0,31.2737,31.3175,31.2519,31.3175,11157.0
2017-08-17 12:25:00,42.96,42.99,42.95,42.99,4425.0,31.3394,31.3613,31.3321,31.3613,4425.0
2017-08-17 12:30:00,43.0,43.0,42.9,42.9,6654.0,31.3686,31.3686,31.2956,31.2956,6654.0
2017-08-17 12:35:00,42.92,42.98,42.92,42.97,6113.0,31.3102,31.354,31.3102,31.3467,6113.0
2017-08-17 12:40:00,42.96,42.99,42.91,42.92,2650.0,31.3394,31.3613,31.3029,31.3102,2650.0
2017-08-17 12:45:00,42.93,42.98,42.93,42.94,3100.0,31.3175,31.354,31.3175,31.3248,3100.0
2017-08-17 12:50:00,42.94,42.95,42.87,42.88,6600.0,31.3248,31.3321,31.2737,31.281,6600.0
2017-08-17 12:55:00,42.86,42.88,42.82,42.84,3726.0,31.2664,31.281,31.2373,31.2519,3726.0
2017-08-17 13:00:00,42.83,42.86,42.81,42.82,6505.0,31.2446,31.2664,31.23,31.2373,6505.0
2017-08-17 13:05:00,42.81,42.89,42.8,42.82,5868.0,31.23,31.2883,31.2227,31.2373,5868.0
2017-08-17 13:10:00,42.81,42.83,42.75,42.75,10858.0,31.23,31.2446,31.1862,31.1862,10858.0
2017-08-17 13:15:00,42.75,42.85,42.75,42.84,6213.0,31.1862,31.2592,31.1862,31.2519,6213.0
2017-08-17 13:20:00,42.82,42.85,42.81,42.84,2408.0,31.2373,31.2592,31.23,31.2519,2408.0
2017-08-17 13:25:00,42.86,42.9,42.85,42.89,5064.0,31.2664,31.2956,31.2592,31.2883,5064.0
2017-08-17 13:30:00,42.89,42.93,42.89,42.92,6558.0,31.2883,31.3175,31.2883,31.3102,6558.0
2017-08-17 13:35:00,42.91,42.93,42.9,42.92,3293.0,31.3029,31.3175,31.2956,31.3102,3293.0
2017-08-17 13:40:00,42.88,42.91,42.85,42.85,3300.0,31.281,31.3029,31.2592,31.2592,3300.0
2017-08-17 13:45:00,42.87,42.87,42.8,42.84,10787.0,31.2737,31.2737,31.2227,31.2519,10787.0
2017-08-17 13:50:00,42.84,42.91,42.82,42.91,1744.0,31.2519,31.3029,31.2373,31.3029,1744.0
2017-08-17 13:55:00,42.89,42.92,42.88,42.91,30799.0,31.2883,31.3102,31.281,31.3029,30799.0
2017-08-17 14:00:00,42.93,42.99,42.93,42.96,28481.0,31.3175,31.3613,31.3175,31.3394,28481.0
2017-08-17 14:05:00,42.97,42.97,42.94,42.96,2300.0,31.3467,31.3467,31.3248,31.3394,2300.0
2017-08-17 14:10:00,42.96,42.96,42.89,42.89,7057.0,31.3394,31.3394,31.2883,31.2883,7057.0
2017-08-17 14:15:00,42.89,42.9,42.84,42.84,3074.0,31.2883,31.2956,31.2519,31.2519,3074.0
2017-08-17 14:20:00,42.87,42.88,42.85,42.87,2800.0,31.2737,31.281,31.2592,31.2737,2800.0
2017-08-17 14:25:00,42.87,42.88,42.86,42.87,2703.0,31.2737,31.281,31.2664,31.2737,2703.0
2017-08-17 14:30:00,42.9,42.93,42.86,42.91,5795.0,31.2956,31.3175,31.2664,31.3029,5795.0
2017-08-17 14:35:00,42.93,42.95,42.91,42.91,15400.0,31.3175,31.3321,31.3029,31.3029,15400.0
2017-08-17 14:40:00,42.93,42.95,42.91,42.94,9006.0,31.3175,31.3321,31.3029,31.3248,9006.0
2017-08-17 14:45:00,42.91,42.96,42.9,42.92,10713.0,31.3029,31.3394,31.2956,31.3102,10713.0
2017-08-17 14:50:00,42.89,42.92,42.86,42.9,11784.0,31.2883,31.3102,31.2664,31.2956,11784.0
2017-08-17 14:55:00,42.92,42.92,42.88,42.91,5750.0,31.3102,31.3102,31.281,31.3029,5750.0
2017-08-17 15:00:00,42.91,42.92,42.86,42.89,8212.0,31.3029,31.3102,31.2664,31.2883,8212.0
2017-08-17 15:05:00,42.88,42.9,42.87,42.88,7268.0,31.281,31.2956,31.2737,31.281,7268.0
2017-08-17 15:10:00,42.88,42.9,42.87,42.9,10407.0,31.281,31.2956,31.2737,31.2956,10407.0
2017-08-17 15:15:00,42.9,42.9,42.76,42.76,9374.0,31.2956,31.2956,31.1935,31.1935,9374.0
2017-08-17 15:20:00,42.77,42.82,42.77,42.8,11190.0,31.2008,31.2373,31.2008,31.2227,11190.0
2017-08-17 15:25:00,42.79,42.79,42.74,42.74,7935.0,31.2154,31.2154,31.1789,31.1789,7935.0
2017-08-17 15:30:00,42.74,42.86,42.74,42.83,15649.0,31.1789,31.2664,31.1789,31.2446,15649.0
2017-08-17 15:35:00,42.82,42.86,42.79,42.8,20028.0,31.2373,31.2664,31.2154,31.2227,20028.0
2017-08-17 15:40:00,42.79,42.8,42.71,42.74,18692.0,31.2154,31.2227,31.157,31.1789,18692.0
2017-08-17 15:45:00,42.73,42.75,42.67,42.71,23148.0,31.1716,31.1862,31.1278,31.157,23148.0
2017-08-17 15:50:00,42.7,42.71,42.6,42.64,27969.0,31.1497,31.157,31.0768,31.106,27969.0
2017-08-17 15:55:00,42.65,42.65,42.59,42.64,64185.0,31.1133,31.1133,31.0695,31.106,64185.0
2017-08-18 09:30:00,42.8,42.86,42.63,42.68,15183.0,31.2227,31.2664,31.0987,31.1351,15183.0
2017-08-18 09:35:00,42.64,42.71,42.52,42.65,8801.0,31.106,31.157,31.0184,31.1133,8801.0
2017-08-18 09:40:00,42.63,42.84,42.56,42.84,28786.0,31.0987,31.2519,31.0476,31.2519,28786.0
2017-08-18 09:45:00,42.86,42.9,42.76,42.86,5264.0,31.2664,31.2956,31.1935,31.2664,5264.0
2017-08-18 09:50:00,42.88,43.05,42.8,42.83,18712.0,31.281,31.4051,31.2227,31.2446,18712.0
2017-08-18 09:55:00,42.82,42.82,42.68,42.82,7829.0,31.2373,31.2373,31.1351,31.2373,7829.0
2017-08-18 10:00:00,42.77,42.81,42.72,42.81,3415.0,31.2008,31.23,31.1643,31.23,3415.0
2017-08-18 10:05:00,42.79,42.95,42.77,42.95,19881.0,31.2154,31.3321,31.2008,31.3321,19881.0
2017-08-18 10:10:00,42.93,42.95,42.87,42.92,23836.0,31.3175,31.3321,31.2737,31.3102,23836.0
2017-08-18 10:15:00,42.93,43.04,42.93,42.96,30535.0,31.3175,31.3978,31.3175,31.3394,30535.0
2017-08-18 10:20:00,42.96,43.0,42.89,43.0,28435.0,31.3394,31.3686,31.2883,31.3686,28435.0
2017-08-18 10:25:00,42.98,43.03,42.89,42.94,25137.0,31.354,31.3905,31.2883,31.3248,25137.0
2017-08-18 10:30:00,42.93,42.95,42.86,42.93,34264.0,31.3175,31.3321,31.2664,31.3175,34264.0
2017-08-18 10:35:00,42.92,42.92,42.69,42.87,69885.0,31.3102,31.3102,31.1424,31.2737,69885.0
2017-08-18 10:40:00,42.88,42.99,42.87,42.89,15731.0,31.281,31.3613,31.2737,31.2883,15731.0
2017-08-18 10:45:00,42.89,42.97,42.89,42.9,11594.0,31.2883,31.3467,31.2883,31.2956,11594.0
2017-08-18 10:50:00,42.9,42.97,42.89,42.93,16588.0,31.2956,31.3467,31.2883,31.3175,16588.0
2017-08-18 10:55:00,42.93,43.01,42.92,43.0,14730.0,31.3175,31.3759,31.3102,31.3686,14730.0
2017-08-18 11:00:00,43.02,43.1,43.01,43.09,13494.0,31.3832,31.4415,31.3759,31.4342,13494.0
2017-08-18 11:05:00,43.09,43.12,43.0,43.01,13055.0,31.4342,31.4561,31.3686,31.3759,13055.0
2017-08-18 11:10:00,43.0,43.02,42.94,42.95,17571.0,31.3686,31.3832,31.3248,31.3321,17571.0
2017-08-18 11:15:00,42.96,43.05,42.95,43.05,34027.0,31.3394,31.4051,31.3321,31.4051,34027.0
2017-08-18 11:20:00,43.04,43.06,43.0,43.01,12169.0,31.3978,31.4123,31.3686,31.3759,12169.0
2017-08-18 11:25:00,43.0,43.09,43.0,43.06,12053.0,31.3686,31.4342,31.3686,31.4123,12053.0
2017-08-18 11:30:00,43.07,43.13,43.05,43.11,10452.0,31.4196,31.4634,31.4051,31.4488,10452.0
2017-08-18 11:35:00,43.11,43.12,43.0,43.09,15570.0,31.4488,31.4561,31.3686,31.4342,15570.0
2017-08-18 11:40:00,43.1,43.12,43.05,43.06,16248.0,31.4415,31.4561,31.4051,31.4123,16248.0
2017-08-18 11:45:00,43.08,43.18,43.04,43.18,16137.0,31.4269,31.4999,31.3978,31.4999,16137.0
2017-08-18 11:50:00,43.19,43.25,43.17,43.25,8933.0,31.5072,31.551,31.4926,31.551,8933.0
2017-08-18 11:55:00,43.25,43.25,43.16,43.19,8549.0,31.551,31.551,31.4853,31.5072,8549.0
2017-08-18 12:00:00,43.22,43.24,43.15,43.16,10653.0,31.5291,31.5437,31.478,31.4853,10653.0
2017-08-18 12:05:00,43.16,43.21,43.15,43.2,7652.0,31.4853,31.5218,31.478,31.5145,7652.0
2017-08-18 12:10:00,43.2,43.32,43.2,43.21,30599.0,31.5145,31.602,31.5145,31.5218,30599.0
2017-08-18 12:15:00,43.24,43.3,43.21,43.3,11883.0,31.5437,31.5874,31.5218,31.5874,11883.0
2017-08-18 12:20:00,43.28,43.35,43.22,43.24,7915.0,31.5728,31.6239,31.5291,31.5437,7915.0
2017-08-18 12:25:00,43.24,43.24,43.15,43.2,10598.0,31.5437,31.5437,31.478,31.5145,10598.0
2017-08-18 12:30:00,43.17,43.22,43.16,43.21,6466.0,31.4926,31.5291,31.4853,31.5218,6466.0
2017-08-18 12:35:00,43.23,43.23,43.18,43.18,4208.0,31.5364,31.5364,31.4999,31.4999,4208.0
2017-08-18 12:40:00,43.18,43.23,43.13,43.13,18368.0,31.4999,31.5364,31.4634,31.4634,18368.0
2017-08-18 12:45:00,43.16,43.2,43.12,43.2,15102.0,31.4853,31.5145,31.4561,31.5145,15102.0
2017-08-18 12:50:00,43.19,43.25,43.17,43.23,23737.0,31.5072,31.551,31.4926,31.5364,23737.0
2017-08-18 12:55:00,43.24,43.24,43.11,43.11,11055.0,31.5437,31.5437,31.4488,31.4488,11055.0
2017-08-18 13:00:00,43.12,43.17,43.03,43.04,13197.0,31.4561,31.4926,31.3905,31.3978,13197.0
2017-08-18 13:05:00,43.02,43.1,43.02,43.09,10095.0,31.3832,31.4415,31.3832,31.4342,10095.0
2017-08-18 13:10:00,43.09,43.13,43.09,43.09,8398.0,31.4342,31.4634,31.4342,31.4342,8398.0
2017-08-18 13:15:00,43.09,43.11,43.07,43.08,4566.0,31.4342,31.4488,31.4196,31.4269,4566.0
2017-08-18 13:20:00,43.07,43.09,43.01,43.01,5100.0,31.4196,31.4342,31.3759,31.3759,5100.0
2017-08-18 13:25:00,43.03,43.05,42.98,43.0,8463.0,31.3905,31.4051,31.354,31.3686,8463.0
2017-08-18 13:30:00,42.99,43.09,42.98,43.06,14251.0,31.3613,31.4342,31.354,31.4123,14251.0
2017-08-18 13:35:00,43.08,43.09,42.99,43.03,11817.0,31.4269,31.4342,31.3613,31.3905,11817.0
2017-08-18 13:40:00,43.02,43.11,43.01,43.08,10022.0,31.3832,31.4488,31.3759,31.4269,10022.0
2017-08-18 13:45:00,43.08,43.14,43.07,43.14,5718.0,31.4269,31.4707,31.4196,31.4707,5718.0
2017-08-18 13:50:00,43.14,43.14,43.08,43.08,5140.0,31.4707,31.4707,31.4269,31.4269,5140.0
2017-08-18 13:55:00,43.09,43.19,43.08,43.16,19396.0,31.4342,31.5072,31.4269,31.4853,19396.0
2017-08-18 14:00:00,43.17,43.32,43.17,43.25,28031.0,31.4926,31.602,31.4926,31.551,28031.0
2017-08-18 14:05:00,43.25,43.25,43.17,43.18,16031.0,31.551,31.551,31.4926,31.4999,16031.0
2017-08-18 14:10:00,43.2,43.24,43.16,43.23,9678.0,31.5145,31.5437,31.4853,31.5364,9678.0
2017-08-18 14:15:00,43.2,43.25,43.17,43.25,12514.0,31.5145,31.551,31.4926,31.551,12514.0
2017-08-18 14:20:00,43.25,43.26,43.2,43.23,11621.0,31.551,31.5582,31.5145,31.5364,11621.0
2017-08-18 14:25:00,43.24,43.29,43.2,43.24,7458.0,31.5437,31.5801,31.5145,31.5437,7458.0
2017-08-18 14:30:00,43.25,43.31,43.23,43.24,9102.0,31.551,31.5947,31.5364,31.5437,9102.0
2017-08-18 14:35:00,43.21,43.23,43.18,43.21,12496.0,31.5218,31.5364,31.4999,31.5218,12496.0
2017-08-18 14:40:00,43.23,43.28,43.23,43.26,8535.0,31.5364,31.5728,31.5364,31.5582,8535.0
2017-08-18 14:45:00,43.25,43.26,43.22,43.25,5982.0,31.551,31.5582,31.5291,31.551,5982.0
2017-08-18 14:50:00,43.25,43.26,43.23,43.24,9291.0,31.551,31.5582,31.5364,31.5437,9291.0
2017-08-18 14:55:00,43.24,43.3,43.22,43.3,12866.0,31.5437,31.5874,31.5291,31.5874,12866.0
2017-08-18 15:00:00,43.3,43.38,43.28,43.38,15064.0,31.5874,31.6458,31.5728,31.6458,15064.0
2017-08-18 15:05:00,43.38,43.44,43.38,43.43,14784.0,31.6458,31.6896,31.6458,31.6823,14784.0
2017-08-18 15:10:00,43.43,43.43,43.37,43.38,7851.0,31.6823,31.6823,31.6385,31.6458,7851.0
2017-08-18 15:15:00,43.37,43.44,43.37,43.4,23934.0,31.6385,31.6896,31.6385,31.6604,23934.0
2017-08-18 15:20:00,43.39,43.42,43.34,43.4,35682.0,31.6531,31.675,31.6166,31.6604,35682.0
2017-08-18 15:25:00,43.4,43.42,43.34,43.35,41792.0,31.6604,31.675,31.6166,31.6239,41792.0
2017-08-18 15:30:00,43.35,43.38,43.3,43.33,19531.0,31.6239,31.6458,31.5874,31.6093,19531.0
2017-08-18 15:35:00,43.32,43.34,43.25,43.26,31116.0,31.602,31.6166,31.551,31.5582,31116.0
2017-08-18 15:40:00,43.27,43.27,43.2,43.23,31348.0,31.5655,31.5655,31.5145,31.5364,31348.0
2017-08-18 15:45:00,43.25,43.31,43.24,43.27,32685.0,31.551,31.5947,31.5437,31.5655,32685.0
2017-08-18 15:50:00,43.27,43.31,43.21,43.31,55867.0,31.5655,31.5947,31.5218,31.5947,55867.0
2017-08-18 15:55:00,43.3,43.31,43.29,43.3,110041.0,31.5874,31.5947,31.5801,31.5874,110041.0
2017-08-21 09:30:00,43.35,43.57,43.33,43.52,76033.0,31.6239,31.7844,31.6093,31.7479,76033.0
2017-08-21 09:35:00,43.5,43.52,43.3,43.32,16289.0,31.7333,31.7479,31.5874,31.602,16289.0
2017-08-21 09:40:00,43.32,43.44,43.32,43.41,14948.0,31.602,31.6896,31.602,31.6677,14948.0
2017-08-21 09:45:00,43.41,43.48,43.4,43.46,13909.0,31.6677,31.7187,31.6604,31.7041,13909.0
2017-08-21 09:50:00,43.47,43.47,43.34,43.39,27314.0,31.7114,31.7114,31.6166,31.6531,27314.0
2017-08-21 09:55:00,43.38,43.4,43.35,43.39,14837.0,31.6458,31.6604,31.6239,31.6531,14837.0
2017-08-21 10:00:00,43.4,43.44,43.36,43.44,23073.0,31.6604,31.6896,31.6312,31.6896,23073.0
2017-08-21 10:05:00,43.45,43.57,43.39,43.56,15527.0,31.6969,31.7844,31.6531,31.7771,15527.0
2017-08-21 10:10:00,43.58,43.6,43.5,43.55,12893.0,31.7917,31.8063,31.7333,31.7698,12893.0
2017-08-21 10:15:00,43.52,43.53,43.35,43.39,5644.0,31.7479,31.7552,31.6239,31.6531,5644.0
2017-08-21 10:20:00,43.39,43.42,43.37,43.42,5228.0,31.6531,31.675,31.6385,31.675,5228.0
2017-08-21 10:25:00,43.45,43.52,43.4,43.52,9507.0,31.6969,31.7479,31.6604,31.7479,9507.0
2017-08-21 10:30:00,43.51,43.51,43.39,43.39,9635.0,31.7406,31.7406,31.6531,31.6531,9635.0
2017-08-21 10:35:00,43.38,43.41,43.35,43.41,13841.0,31.6458,31.6677,31.6239,31.6677,13841.0
2017-08-21 10:40:00,43.41,43.49,43.41,43.48,10267.0,31.6677,31.726,31.6677,31.7187,10267.0
2017-08-21 10:45:00,43.48,43.48,43.36,43.4,60100.0,31.7187,31.7187,31.6312,31.6604,60100.0
2017-08-21 10:50:00,43.41,43.51,43.41,43.45,33007.0,31.6677,31.7406,31.6677,31.6969,33007.0
2017-08-21 10:55:00,43.45,43.52,43.44,43.51,36440.0,31.6969,31.7479,31.6896,31.7406,36440.0
2017-08-21 11:00:00,43.5,43.5,43.39,43.48,16201.0,31.7333,31.7333,31.6531,31.7187,16201.0
2017-08-21 11:05:00,43.5,43.52,43.42,43.5,10228.0,31.7333,31.7479,31.675,31.7333,10228.0
2017-08-21 11:10:00,43.5,43.53,43.47,43.5,13269.0,31.7333,31.7552,31.7114,31.7333,13269.0
2017-08-21 11:15:00,43.48,43.51,43.43,43.51,11200.0,31.7187,31.7406,31.6823,31.7406,11200.0
2017-08-21 11:20:00,43.49,43.54,43.44,43.47,14800.0,31.726,31.7625,31.6896,31.7114,14800.0
2017-08-21 11:25:00,43.47,43.57,43.45,43.5,21861.0,31.7114,31.7844,31.6969,31.7333,21861.0
2017-08-21 11:30:00,43.51,43.54,43.46,43.53,27781.0,31.7406,31.7625,31.7041,31.7552,27781.0
2017-08-21 11:35:00,43.53,43.54,43.48,43.53,11012.0,31.7552,31.7625,31.7187,31.7552,11012.0
2017-08-21 11:40:00,43.53,43.56,43.49,43.54,7739.0,31.7552,31.7771,31.726,31.7625,7739.0
2017-08-21 11:45:00,43.54,43.58,43.52,43.54,9666.0,31.7625,31.7917,31.7479,31.7625,9666.0
2017-08-21 11:50:00,43.53,43.53,43.47,43.5,13656.0,31.7552,31.7552,31.7114,31.7333,13656.0
2017-08-21 11:55:00,43.5,43.5,43.4,43.4,13598.0,31.7333,31.7333,31.6604,31.6604,13598.0
2017-08-21 12:00:00,43.42,43.48,43.42,43.48,12468.0,31.675,31.7187,31.675,31.7187,12468.0
2017-08-21 12:05:00,43.49,43.5,43.45,43.47,8742.0,31.726,31.7333,31.6969,31.7114,8742.0
2017-08-21 12:10:00,43.47,43.47,43.43,43.43,18879.0,31.7114,31.7114,31.6823,31.6823,18879.0
2017-08-21 12:15:00,43.42,43.43,43.38,43.41,15879.0,31.675,31.6823,31.6458,31.6677,15879.0
2017-08-21 12:20:00,43.41,43.49,43.4,43.47,14573.0,31.6677,31.726,31.6604,31.7114,14573.0
2017-08-21 12:25:00,43.48,43.55,43.44,43.53,19300.0,31.7187,31.7698,31.6896,31.7552,19300.0
2017-08-21 12:30:00,43.53,43.61,43.52,43.6,5900.0,31.7552,31.8136,31.7479,31.8063,5900.0
2017-08-21 12:35:00,43.59,43.63,43.58,43.6,9706.0,31.799,31.8282,31.7917,31.8063,9706.0
2017-08-21 12:40:00,43.6,43.62,43.58,43.59,6289.0,31.8063,31.8209,31.7917,31.799,6289.0
2017-08-21 12:45:00,43.58,43.59,43.53,43.58,10663.0,31.7917,31.799,31.7552,31.7917,10663.0
2017-08-21 12:50:00,43.56,43.61,43.55,43.55,5195.0,31.7771,31.8136,31.7698,31.7698,5195.0
2017-08-21 12:55:00,43.55,43.58,43.53,43.56,5046.0,31.7698,31.7917,31.7552,31.7771,5046.0
2017-08-21 13:00:00,43.55,43.55,43.48,43.52,6304.0,31.7698,31.7698,31.7187,31.7479,6304.0
2017-08-21 13:05:00,43.53,43.59,43.5,43.55,16085.0,31.7552,31.799,31.7333,31.7698,16085.0
2017-08-21 13:10:00,43.56,43.59,43.54,43.54,4452.0,31.7771,31.799,31.7625,31.7625,4452.0
2017-08-21 13:15:00,43.51,43.55,43.45,43.45,26146.0,31.7406,31.7698,31.6969,31.6969,26146.0
2017-08-21 13:20:00,43.46,43.5,43.44,43.5,20701.0,31.7041,31.7333,31.6896,31.7333,20701.0
2017-08-21 13:25:00,43.51,43.53,43.44,43.5,30773.0,31.7406,31.7552,31.6896,31.7333,30773.0
2017-08-21 13:30:00,43.5,43.52,43.44,43.45,29110.0,31.7333,31.7479,31.6896,31.6969,29110.0
2017-08-21 13:35:00,43.44,43.46,43.42,43.42,15523.0,31.6896,31.7041,31.675,31.675,15523.0
2017-08-21 13:40:00,43.43,43.46,43.41,43.44,14646.0,31.6823,31.7041,31.6677,31.6896,14646.0
2017-08-21 13:45:00,43.44,43.46,43.41,43.44,14832.0,31.6896,31.7041,31.6677,31.6896,14832.0
2017-08-21 13:50:00,43.45,43.47,43.42,43.45,10935.0,31.6969,31.7114,31.675,31.6969,10935.0
2017-08-21 13:55:00,43.45,43.45,43.42,43.43,12298.0,31.6969,31.6969,31.675,31.6823,12298.0
2017-08-21 14:00:00,43.43,43.48,43.4,43.44,24741.0,31.6823,31.7187,31.6604,31.6896,24741.0
2017-08-21 14:05:00,43.42,43.44,43.41,43.41,15456.0,31.675,31.6896,31.6677,31.6677,15456.0
2017-08-21 14:10:00,43.41,43.44,43.37,43.41,23368.0,31.6677,31.6896,31.6385,31.6677,23368.0
2017-08-21 14:15:00,43.4,43.4,43.37,43.39,14779.0,31.6604,31.6604,31.6385,31.6531,14779.0
2017-08-21 14:20:00,43.39,43.43,43.39,43.42,27949.0,31.6531,31.6823,31.6531,31.675,27949.0
2017-08-21 14:25:00,43.42,43.44,43.39,43.42,21893.0,31.675,31.6896,31.6531,31.675,21893.0
2017-08-21 14:30:00,43.42,43.44,43.39,43.41,17667.0,31.675,31.6896,31.6531,31.6677,17667.0
2017-08-21 14:35:00,43.41,43.41,43.38,43.4,13478.0,31.6677,31.6677,31.6458,31.6604,13478.0
2017-08-21 14:40:00,43.39,43.43,43.38,43.43,13886.0,31.6531,31.6823,31.6458,31.6823,13886.0
2017-08-21 14:45:00,43.43,43.46,43.36,43.37,12220.0,31.6823,31.7041,31.6312,31.6385,12220.0
2017-08-21 14:50:00,43.37,43.38,43.33,43.34,17433.0,31.6385,31.6458,31.6093,31.6166,17433.0
2017-08-21 14:55:00,43.35,43.36,43.3,43.34,12520.0,31.6239,31.6312,31.5874,31.6166,12520.0
2017-08-21 15:00:00,43.34,43.35,43.28,43.3,12593.0,31.6166,31.6239,31.5728,31.5874,12593.0
2017-08-21 15:05:00,43.28,43.34,43.25,43.31,14870.0,31.5728,31.6166,31.551,31.5947,14870.0
2017-08-21 15:10:00,43.3,43.31,43.23,43.26,12218.0,31.5874,31.5947,31.5364,31.5582,12218.0
2017-08-21 15:15:00,43.27,43.32,43.25,43.32,9788.0,31.5655,31.602,31.551,31.602,9788.0
2017-08-21 15:20:00,43.32,43.33,43.3,43.3,17890.0,31.602,31.6093,31.5874,31.5874,17890.0
2017-08-21 15:25:00,43.3,43.34,43.29,43.33,22023.0,31.5874,31.6166,31.5801,31.6093,22023.0
2017-08-21 15:30:00,43.33,43.33,43.27,43.32,19130.0,31.6093,31.6093,31.5655,31.602,19130.0
2017-08-21 15:35:00,43.32,43.36,43.31,43.35,17096.0,31.602,31.6312,31.5947,31.6239,17096.0
2017-08-21 15:40:00,43.34,43.35,43.29,43.33,27698.0,31.6166,31.6239,31.5801,31.6093,27698.0
2017-08-21 15:45:00,43.32,43.33,43.28,43.29,29360.0,31.602,31.6093,31.5728,31.5801,29360.0
2017-08-21 15:50:00,43.29,43.37,43.28,43.35,24017.0,31.5801,31.6385,31.5728,31.6239,24017.0
2017-08-21 15:55:00,43.35,43.37,43.32,43.36,58377.0,31.6239,31.6385,31.602,31.6312,58377.0
2017-08-22 09:30:00,43.43,43.67,43.26,43.43,32524.0,31.6823,31.8573,31.5582,31.6823,32524.0
2017-08-22 09:35:00,43.43,43.55,43.34,43.54,7356.0,31.6823,31.7698,31.6166,31.7625,7356.0
2017-08-22 09:40:00,43.56,43.66,43.5,43.64,2998.0,31.7771,31.85,31.7333,31.8355,2998.0
2017-08-22 09:45:00,43.64,43.66,43.49,43.49,31230.0,31.8355,31.85,31.726,31.726,31230.0
2017-08-22 09:50:00,43.51,43.62,43.48,43.61,6656.0,31.7406,31.8209,31.7187,31.8136,6656.0
2017-08-22 09:55:00,43.62,43.68,43.61,43.68,17066.0,31.8209,31.8646,31.8136,31.8646,17066.0
2017-08-22 10:00:00,43.67,43.75,43.56,43.63,13097.0,31.8573,31.9157,31.7771,31.8282,13097.0
2017-08-22 10:05:00,43.63,43.69,43.59,43.69,5222.0,31.8282,31.8719,31.799,31.8719,5222.0
2017-08-22 10:10:00,43.7,43.77,43.68,43.76,6283.0,31.8792,31.9303,31.8646,31.923,6283.0
2017-08-22 10:15:00,43.77,43.82,43.73,43.75,8260.0,31.9303,31.9668,31.9011,31.9157,8260.0
2017-08-22 10:20:00,43.75,43.75,43.65,43.68,10426.0,31.9157,31.9157,31.8428,31.8646,10426.0
2017-08-22 10:25:00,43.7,43.78,43.69,43.73,5609.0,31.8792,31.9376,31.8719,31.9011,5609.0
2017-08-22 10:30:00,43.74,43.76,43.69,43.73,7080.0,31.9084,31.923,31.8719,31.9011,7080.0
2017-08-22 10:35:00,43.71,43.81,43.7,43.81,7485.0,31.8865,31.9595,31.8792,31.9595,7485.0
2017-08-22 10:40:00,43.83,43.85,43.78,43.8,8710.0,31.9741,31.9887,31.9376,31.9522,8710.0
2017-08-22 10:45:00,43.81,43.86,43.73,43.86,14261.0,31.9595,31.9959,31.9011,31.9959,14261.0
2017-08-22 10:50:00,43.85,43.94,43.84,43.88,8208.0,31.9887,32.0543,31.9814,32.0105,8208.0
2017-08-22 10:55:00,43.88,43.89,43.8,43.83,8457.0,32.0105,32.0178,31.9522,31.9741,8457.0
2017-08-22 11:00:00,43.82,43.85,43.78,43.8,9727.0,31.9668,31.9887,31.9376,31.9522,9727.0
2017-08-22 11:05:00,43.79,43.82,43.77,43.8,6718.0,31.9449,31.9668,31.9303,31.9522,6718.0
2017-08-22 11:10:00,43.79,43.82,43.7,43.82,10071.0,31.9449,31.9668,31.8792,31.9668,10071.0
2017-08-22 11:15:00,43.8,43.88,43.78,43.86,23565.0,31.9522,32.0105,31.9376,31.9959,23565.0
2017-08-22 11:20:00,43.85,44.0,43.8,43.98,32813.0,31.9887,32.0981,31.9522,32.0835,32813.0
2017-08-22 11:25:00,43.98,44.07,43.98,44.06,19643.0,32.0835,32.1491,32.0835,32.1418,19643.0
2017-08-22 11:30:00,44.04,44.08,44.02,44.08,12942.0,32.1273,32.1564,32.1127,32.1564,12942.0
2017-08-22 11:35:00,44.09,44.12,44.02,44.04,9897.0,32.1637,32.1856,32.1127,32.1273,9897.0
2017-08-22 11:40:00,44.04,44.07,44.01,44.04,18540.0,32.1273,32.1491,32.1054,32.1273,18540.0
2017-08-22 11:45:00,44.04,44.09,44.01,44.07,16647.0,32.1273,32.1637,32.1054,32.1491,16647.0
2017-08-22 11:50:00,44.07,44.13,44.05,44.08,21009.0,32.1491,32.1929,32.1346,32.1564,21009.0
2017-08-22 11:55:00,44.09,44.19,44.08,44.14,16359.0,32.1637,32.2367,32.1564,32.2002,16359.0
2017-08-22 12:00:00,44.15,44.19,44.12,44.16,12577.0,32.2075,32.2367,32.1856,32.2148,12577.0
2017-08-22 12:05:00,44.16,44.21,44.12,44.12,16193.0,32.2148,32.2513,32.1856,32.1856,16193.0
2017-08-22 12:10:00,44.14,44.2,44.13,44.2,14009.0,32.2002,32.244,32.1929,32.244,14009.0
2017-08-22 12:15:00,44.2,44.24,44.19,44.24,14411.0,32.244,32.2732,32.2367,32.2732,14411.0
2017-08-22 12:20:00,44.24,44.27,44.16,44.18,17888.0,32.2732,32.295,32.2148,32.2294,17888.0
2017-08-22 12:25:00,44.18,44.26,44.17,44.26,10008.0,32.2294,32.2877,32.2221,32.2877,10008.0
2017-08-22 12:30:00,44.26,44.26,44.21,44.23,6069.0,32.2877,32.2877,32.2513,32.2659,6069.0
2017-08-22 12:35:00,44.21,44.23,44.19,44.19,11934.0,32.2513,32.2659,32.2367,32.2367,11934.0
2017-08-22 12:40:00,44.19,44.29,44.17,44.27,14991.0,32.2367,32.3096,32.2221,32.295,14991.0
2017-08-22 12:45:00,44.25,44.36,44.25,44.29,26618.0,32.2805,32.3607,32.2805,32.3096,26618.0
2017-08-22 12:50:00,44.29,44.31,44.25,44.3,10173.0,32.3096,32.3242,32.2805,32.3169,10173.0
2017-08-22 12:55:00,44.31,44.33,44.27,44.32,7639.0,32.3242,32.3388,32.295,32.3315,7639.0
2017-08-22 13:00:00,44.31,44.34,44.28,44.34,20871.0,32.3242,32.3461,32.3023,32.3461,20871.0
2017-08-22 13:05:00,44.35,44.38,44.34,44.38,7067.0,32.3534,32.3753,32.3461,32.3753,7067.0
2017-08-22 13:10:00,44.36,44.39,44.26,44.26,7880.0,32.3607,32.3826,32.2877,32.2877,7880.0
2017-08-22 13:15:00,44.26,44.29,44.21,44.23,6344.0,32.2877,32.3096,32.2513,32.2659,6344.0
2017-08-22 13:20:00,44.21,44.22,44.19,44.22,6030.0,32.2513,32.2586,32.2367,32.2586,6030.0
2017-08-22 13:25:00,44.2,44.22,44.18,44.22,6056.0,32.244,32.2586,32.2294,32.2586,6056.0
2017-08-22 13:30:00,44.22,44.26,44.22,44.25,9156.0,32.2586,32.2877,32.2586,32.2805,9156.0
2017-08-22 13:35:00,44.24,44.32,44.22,44.31,20868.0,32.2732,32.3315,32.2586,32.3242,20868.0
2017-08-22 13:40:00,44.3,44.32,44.28,44.32,6210.0,32.3169,32.3315,32.3023,32.3315,6210.0
2017-08-22 13:45:00,44.32,44.35,44.3,44.34,4558.0,32.3315,32.3534,32.3169,32.3461,4558.0
2017-08-22 13:50:00,44.33,44.34,44.31,44.31,4610.0,32.3388,32.3461,32.3242,32.3242,4610.0
2017-08-22 13:55:00,44.3,44.35,44.29,44.35,22869.0,32.3169,32.3534,32.3096,32.3534,22869.0
2017-08-22 14:00:00,44.36,44.45,44.36,44.45,9138.0,32.3607,32.4264,32.3607,32.4264,9138.0
2017-08-22 14:05:00,44.45,44.46,44.41,44.45,10111.0,32.4264,32.4336,32.3972,32.4264,10111.0
2017-08-22 14:10:00,44.46,44.52,44.46,44.52,11818.0,32.4336,32.4774,32.4336,32.4774,11818.0
2017-08-22 14:15:00,44.52,44.55,44.48,44.53,26935.0,32.4774,32.4993,32.4482,32.4847,26935.0
2017-08-22 14:20:00,44.52,44.56,44.52,44.53,4920.0,32.4774,32.5066,32.4774,32.4847,4920.0
2017-08-22 14:25:00,44.53,44.56,44.51,44.54,7628.0,32.4847,32.5066,32.4701,32.492,7628.0
2017-08-22 14:30:00,44.54,44.54,44.48,44.5,5040.0,32.492,32.492,32.4482,32.4628,5040.0
2017-08-22 14:35:00,44.49,44.5,44.4,44.41,24698.0,32.4555,32.4628,32.3899,32.3972,24698.0
2017-08-22 14:40:00,44.4,44.43,44.4,44.42,14400.0,32.3899,32.4118,32.3899,32.4045,14400.0
2017-08-22 14:45:00,44.43,44.5,44.42,44.46,10565.0,32.4118,32.4628,32.4045,32.4336,10565.0
2017-08-22 14:50:00,44.45,44.49,44.44,44.49,13804.0,32.4264,32.4555,32.4191,32.4555,13804.0
2017-08-22 14:55:00,44.48,44.52,44.42,44.51,12962.0,32.4482,32.4774,32.4045,32.4701,12962.0
2017-08-22 15:00:00,44.52,44.54,44.48,44.48,10744.0,32.4774,32.492,32.4482,32.4482,10744.0
2017-08-22 15:05:00,44.48,44.52,44.44,44.5,16566.0,32.4482,32.4774,32.4191,32.4628,16566.0
2017-08-22 15:10:00,44.51,44.51,44.47,44.47,8158.0,32.4701,32.4701,32.4409,32.4409,8158.0
2017-08-22 15:15:00,44.47,44.6,44.46,44.6,11938.0,32.4409,32.5358,32.4336,32.5358,11938.0
2017-08-22 15:20:00,44.61,44.61,44.56,44.6,17745.0,32.5431,32.5431,32.5066,32.5358,17745.0
2017-08-22 15:25:00,44.61,44.62,44.5,44.53,16451.0,32.5431,32.5504,32.4628,32.4847,16451.0
2017-08-22 15:30:00,44.52,44.63,44.51,44.63,27604.0,32.4774,32.5577,32.4701,32.5577,27604.0
2017-08-22 15:35:00,44.63,44.67,44.62,44.64,29055.0,32.5577,32.5868,32.5504,32.565,29055.0
2017-08-22 15:40:00,44.65,44.7,44.63,44.7,31001.0,32.5723,32.6087,32.5577,32.6087,31001.0
2017-08-22 15:45:00,44.69,44.72,44.65,44.69,41816.0,32.6014,32.6233,32.5723,32.6014,41816.0
2017-08-22 15:50:00,44.69,44.7,44.65,44.68,33453.0,32.6014,32.6087,32.5723,32.5941,33453.0
2017-08-22 15:55:00,44.69,44.69,44.63,44.65,52989.0,32.6014,32.6014,32.5577,32.5723,52989.0
2017-08-23 09:30:00,44.33,44.6,44.33,44.38,22137.0,32.3388,32.5358,32.3388,32.3753,22137.0
2017-08-23 09:35:00,44.37,44.47,44.36,44.47,5690.0,32.368,32.4409,32.3607,32.4409,5690.0
2017-08-23 09:40:00,44.47,44.48,44.29,44.29,26839.0,32.4409,32.4482,32.3096,32.3096,26839.0
2017-08-23 09:45:00,44.3,44.51,44.23,44.51,23317.0,32.3169,32.4701,32.2659,32.4701,23317.0
2017-08-23 09:50:00,44.53,44.56,44.46,44.46,11612.0,32.4847,32.5066,32.4336,32.4336,11612.0
2017-08-23 09:55:00,44.48,44.56,44.47,44.56,6405.0,32.4482,32.5066,32.4409,32.5066,6405.0
2017-08-23 10:00:00,44.56,44.61,44.49,44.52,68085.0,32.5066,32.5431,32.4555,32.4774,68085.0
2017-08-23 10:05:00,44.52,44.52,44.36,44.36,16436.0,32.4774,32.4774,32.3607,32.3607,16436.0
2017-08-23 10:10:00,44.36,44.42,44.35,44.41,14734.0,32.3607,32.4045,32.3534,32.3972,14734.0
2017-08-23 10:15:00,44.4,44.64,44.36,44.64,84276.0,32.3899,32.565,32.3607,32.565,84276.0
2017-08-23 10:20:00,44.63,44.63,44.47,44.48,18932.0,32.5577,32.5577,32.4409,32.4482,18932.0
2017-08-23 10:25:00,44.45,44.5,44.42,44.44,9941.0,32.4264,32.4628,32.4045,32.4191,9941.0
2017-08-23 10:30:00,44.48,44.64,44.47,44.57,13088.0,32.4482,32.565,32.4409,32.5139,13088.0
2017-08-23 10:35:00,44.63,44.67,44.59,44.67,19869.0,32.5577,32.5868,32.5285,32.5868,19869.0
2017-08-23 10:40:00,44.66,44.77,44.62,44.77,9800.0,32.5795,32.6598,32.5504,32.6598,9800.0
2017-08-23 10:45:00,44.79,44.82,44.69,44.73,74629.0,32.6744,32.6963,32.6014,32.6306,74629.0
2017-08-23 10:50:00,44.73,44.81,44.69,44.8,49098.0,32.6306,32.689,32.6014,32.6817,49098.0
2017-08-23 10:55:00,44.81,44.84,44.67,44.72,14914.0,32.689,32.7109,32.5868,32.6233,14914.0
2017-08-23 11:00:00,44.73,44.82,44.73,44.8,12759.0,32.6306,32.6963,32.6306,32.6817,12759.0
2017-08-23 11:05:00,44.82,44.86,44.73,44.77,22721.0,32.6963,32.7254,32.6306,32.6598,22721.0
2017-08-23 11:10:00,44.78,44.82,44.7,44.71,14854.0,32.6671,32.6963,32.6087,32.616,14854.0
2017-08-23 11:15:00,44.71,44.82,44.69,44.82,9637.0,32.616,32.6963,32.6014,32.6963,9637.0
2017-08-23 11:20:00,44.83,44.84,44.78,44.78,10017.0,32.7036,32.7109,32.6671,32.6671,10017.0
2017-08-23 11:25:00,44.79,44.87,44.79,44.86,7747.0,32.6744,32.7327,32.6744,32.7254,7747.0
2017-08-23 11:30:00,44.86,44.87,44.83,44.84,5600.0,32.7254,32.7327,32.7036,32.7109,5600.0
2017-08-23 11:35:00,44.85,44.92,44.85,44.91,12337.0,32.7182,32.7692,32.7182,32.7619,12337.0
2017-08-23 11:40:00,44.92,44.96,44.88,44.91,8204.0,32.7692,32.7984,32.74,32.7619,8204.0
2017-08-23 11:45:00,44.9,44.94,44.85,44.87,18342.0,32.7546,32.7838,32.7182,32.7327,18342.0
2017-08-23 11:50:00,44.87,44.94,44.85,44.94,7300.0,32.7327,32.7838,32.7182,32.7838,7300.0
2017-08-23 11:55:00,44.94,44.95,44.83,44.84,5325.0,32.7838,32.7911,32.7036,32.7109,5325.0
2017-08-23 12:00:00,44.84,44.87,44.82,44.83,6500.0,32.7109,32.7327,32.6963,32.7036,6500.0
2017-08-23 12:05:00,44.84,44.86,44.81,44.83,8600.0,32.7109,32.7254,32.689,32.7036,8600.0
2017-08-23 12:10:00,44.84,44.92,44.83,44.86,9278.0,32.7109,32.7692,32.7036,32.7254,9278.0
2017-08-23 12:15:00,44.87,44.93,44.84,44.9,7899.0,32.7327,32.7765,32.7109,32.7546,7899.0
2017-08-23 12:20:00,44.9,44.94,44.89,44.93,4268.0,32.7546,32.7838,32.7473,32.7765,4268.0
2017-08-23 12:25:00,44.89,44.89,44.82,44.85,7167.0,32.7473,32.7473,32.6963,32.7182,7167.0
2017-08-23 12:30:00,44.86,44.86,44.8,44.84,16715.0,32.7254,32.7254,32.6817,32.7109,16715.0
2017-08-23 12:35:00,44.84,44.84,44.72,44.77,47570.0,32.7109,32.7109,32.6233,32.6598,47570.0
2017-08-23 12:40:00,44.76,44.81,44.74,44.78,13131.0,32.6525,32.689,32.6379,32.6671,13131.0
2017-08-23 12:45:00,44.78,44.8,44.74,44.8,8192.0,32.6671,32.6817,32.6379,32.6817,8192.0
2017-08-23 12:50:00,44.8,44.81,44.75,44.8,7604.0,32.6817,32.689,32.6452,32.6817,7604.0
2017-08-23 12:55:00,44.79,44.79,44.71,44.71,4810.0,32.6744,32.6744,32.616,32.616,4810.0
2017-08-23 13:00:00,44.72,44.77,44.72,44.77,4900.0,32.6233,32.6598,32.6233,32.6598,4900.0
2017-08-23 13:05:00,44.78,44.79,44.75,44.75,9578.0,32.6671,32.6744,32.6452,32.6452,9578.0
2017-08-23 13:10:00,44.77,44.82,44.77,44.82,20859.0,32.6598,32.6963,32.6598,32.6963,20859.0
2017-08-23 13:15:00,44.81,44.86,44.73,44.82,16328.0,32.689,32.7254,32.6306,32.6963,16328.0
2017-08-23 13:20:00,44.81,44.88,44.81,44.88,5406.0,32.689,32.74,32.689,32.74,5406.0
2017-08-23 13:25:00,44.89,44.89,44.83,44.85,12608.0,32.7473,32.7473,32.7036,32.7182,12608.0
2017-08-23 13:30:00,44.85,44.93,44.85,44.89,14137.0,32.7182,32.7765,32.7182,32.7473,14137.0
2017-08-23 13:35:00,44.88,44.95,44.84,44.89,18594.0,32.74,32.7911,32.7109,32.7473,18594.0
2017-08-23 13:40:00,44.89,44.94,44.89,44.9,11627.0,32.7473,32.7838,32.7473,32.7546,11627.0
2017-08-23 13:45:00,44.89,44.91,44.87,44.88,11787.0,32.7473,32.7619,32.7327,32.74,11787.0
2017-08-23 13:50:00,44.9,44.9,44.81,44.81,63423.0,32.7546,32.7546,32.689,32.689,63423.0
2017-08-23 13:55:00,44.82,44.91,44.81,44.91,21091.0,32.6963,32.7619,32.689,32.7619,21091.0
2017-08-23 14:00:00,44.92,44.97,44.9,44.9,9311.0,32.7692,32.8057,32.7546,32.7546,9311.0
2017-08-23 14:05:00,44.89,44.89,44.83,44.85,8921.0,32.7473,32.7473,32.7036,32.7182,8921.0
2017-08-23 14:10:00,44.85,44.92,44.83,44.85,15243.0,32.7182,32.7692,32.7036,32.7182,15243.0
2017-08-23 14:15:00,44.86,44.9,44.82,44.84,15896.0,32.7254,32.7546,32.6963,32.7109,15896.0
2017-08-23 14:20:00,44.84,44.84,44.79,44.82,10171.0,32.7109,32.7109,32.6744,32.6963,10171.0
2017-08-23 14:25:00,44.8,44.8,44.74,44.78,15995.0,32.6817,32.6817,32.6379,32.6671,15995.0
2017-08-23 14:30:00,44.78,44.83,44.77,44.78,14704.0,32.6671,32.7036,32.6598,32.6671,14704.0
2017-08-23 14:35:00,44.78,44.8,44.75,44.79,10400.0,32.6671,32.6817,32.6452,32.6744,10400.0
2017-08-23 14:40:00,44.79,44.8,44.74,44.78,21482.0,32.6744,32.6817,32.6379,32.6671,21482.0
2017-08-23 14:45:00,44.78,44.79,44.72,44.75,11813.0,32.6671,32.6744,32.6233,32.6452,11813.0
2017-08-23 14:50:00,44.76,44.76,44.7,44.75,17813.0,32.6525,32.6525,32.6087,32.6452,17813.0
2017-08-23 14:55:00,44.75,44.79,44.69,44.72,11072.0,32.6452,32.6744,32.6014,32.6233,11072.0
2017-08-23 15:00:00,44.73,44.76,44.65,44.66,19441.0,32.6306,32.6525,32.5723,32.5795,19441.0
2017-08-23 15:05:00,44.66,44.68,44.63,44.63,54295.0,32.5795,32.5941,32.5577,32.5577,54295.0
2017-08-23 15:10:00,44.63,44.65,44.61,44.61,12121.0,32.5577,32.5723,32.5431,32.5431,12121.0
2017-08-23 15:15:00,44.61,44.64,44.57,44.64,17380.0,32.5431,32.565,32.5139,32.565,17380.0
2017-08-23 15:20:00,44.66,44.74,44.66,44.74,12535.0,32.5795,32.6379,32.5795,32.6379,12535.0
2017-08-23 15:25:00,44.75,44.75,44.66,44.66,9964.0,32.6452,32.6452,32.5795,32.5795,9964.0
2017-08-23 15:30:00,44.66,44.7,44.64,44.7,20166.0,32.5795,32.6087,32.565,32.6087,20166.0
2017-08-23 15:35:00,44.71,44.74,44.68,44.71,24200.0,32.616,32.6379,32.5941,32.616,24200.0
2017-08-23 15:40:00,44.71,44.71,44.62,44.64,24624.0,32.616,32.616,32.5504,32.565,24624.0
2017-08-23 15:45:00,44.64,44.65,44.58,44.59,49812.0,32.565,32.5723,32.5212,32.5285,49812.0
2017-08-23 15:50:00,44.59,44.6,44.53,44.54,35884.0,32.5285,32.5358,32.4847,32.492,35884.0
2017-08-23 15:55:00,44.53,44.56,44.52,44.53,80276.0,32.4847,32.5066,32.4774,32.4847,80276.0
2017-08-24 09:30:00,44.37,44.55,44.37,44.54,6962.0,32.368,32.4993,32.368,32.492,6962.0
2017-08-24 09:35:00,44.52,44.63,44.5,44.6,4583.0,32.4774,32.5577,32.4628,32.5358,4583.0
2017-08-24 09:40:00,44.61,44.63,44.54,44.54,3500.0,32.5431,32.5577,32.492,32.492,3500.0
2017-08-24 09:45:00,44.53,44.53,44.43,44.43,4367.0,32.4847,32.4847,32.4118,32.4118,4367.0
2017-08-24 09:50:00,44.46,44.49,44.38,44.41,17281.0,32.4336,32.4555,32.3753,32.3972,17281.0
2017-08-24 09:55:00,44.41,44.42,44.3,44.32,9178.0,32.3972,32.4045,32.3169,32.3315,9178.0
2017-08-24 10:00:00,44.38,44.38,44.16,44.22,8830.0,32.3753,32.3753,32.2148,32.2586,8830.0
2017-08-24 10:05:00,44.19,44.26,44.14,44.25,12065.0,32.2367,32.2877,32.2002,32.2805,12065.0
2017-08-24 10:10:00,44.27,44.3,44.22,44.25,5400.0,32.295,32.3169,32.2586,32.2805,5400.0
2017-08-24 10:15:00,44.25,44.33,44.24,44.33,7825.0,32.2805,32.3388,32.2732,32.3388,7825.0
2017-08-24 10:20:00,44.33,44.34,44.26,44.3,3535.0,32.3388,32.3461,32.2877,32.3169,3535.0
2017-08-24 10:25:00,44.29,44.41,44.29,44.38,3960.0,32.3096,32.3972,32.3096,32.3753,3960.0
2017-08-24 10:30:00,44.39,44.44,44.35,44.35,6362.0,32.3826,32.4191,32.3534,32.3534,6362.0
2017-08-24 10:35:00,44.35,44.39,44.27,44.28,6275.0,32.3534,32.3826,32.295,32.3023,6275.0
2017-08-24 10:40:00,44.29,44.3,44.2,44.23,11499.0,32.3096,32.3169,32.244,32.2659,11499.0
2017-08-24 10:45:00,44.23,44.23,44.13,44.13,8383.0,32.2659,32.2659,32.1929,32.1929,8383.0
2017-08-24 10:50:00,44.14,44.15,44.08,44.08,10896.0,32.2002,32.2075,32.1564,32.1564,10896.0
2017-08-24 10:55:00,44.09,44.21,44.09,44.18,9790.0,32.1637,32.2513,32.1637,32.2294,9790.0
2017-08-24 11:00:00,44.21,44.21,44.16,44.18,4646.0,32.2513,32.2513,32.2148,32.2294,4646.0
2017-08-24 11:05:00,44.16,44.19,44.15,44.17,13364.0,32.2148,32.2367,32.2075,32.2221,13364.0
2017-08-24 11:10:00,44.17,44.17,44.09,44.09,20345.0,32.2221,32.2221,32.1637,32.1637,20345.0
2017-08-24 11:15:00,44.1,44.23,44.04,44.23,7460.0,32.171,32.2659,32.1273,32.2659,7460.0
2017-08-24 11:20:00,44.2,44.36,44.2,44.35,7770.0,32.244,32.3607,32.244,32.3534,7770.0
2017-08-24 11:25:00,44.36,44.55,44.35,44.54,23114.0,32.3607,32.4993,32.3534,32.492,23114.0
2017-08-24 11:30:00,44.51,44.54,44.42,44.47,14111.0,32.4701,32.492,32.4045,32.4409,14111.0
2017-08-24 11:35:00,44.49,44.49,44.33,44.35,8250.0,32.4555,32.4555,32.3388,32.3534,8250.0
2017-08-24 11:40:00,44.32,44.41,44.32,44.37,9000.0,32.3315,32.3972,32.3315,32.368,9000.0
2017-08-24 11:45:00,44.37,44.41,44.37,44.41,1600.0,32.368,32.3972,32.368,32.3972,1600.0
2017-08-24 11:50:00,44.47,44.51,44.37,44.37,8392.0,32.4409,32.4701,32.368,32.368,8392.0
2017-08-24 11:55:00,44.36,44.45,44.36,44.45,5388.0,32.3607,32.4264,32.3607,32.4264,5388.0
2017-08-24 12:00:00,44.44,44.44,44.36,44.36,4646.0,32.4191,32.4191,32.3607,32.3607,4646.0
2017-08-24 12:05:00,44.36,44.37,44.33,44.34,3130.0,32.3607,32.368,32.3388,32.3461,3130.0
2017-08-24 12:10:00,44.34,44.35,44.26,44.27,4535.0,32.3461,32.3534,32.2877,32.295,4535.0
2017-08-24 12:15:00,44.27,44.36,44.24,44.35,3500.0,32.295,32.3607,32.2732,32.3534,3500.0
2017-08-24 12:20:00,44.39,44.39,44.34,44.34,1765.0,32.3826,32.3826,32.3461,32.3461,1765.0
2017-08-24 12:25:00,44.34,44.35,44.31,44.31,4454.0,32.3461,32.3534,32.3242,32.3242,4454.0
2017-08-24 12:30:00,44.33,44.38,44.32,44.32,5584.0,32.3388,32.3753,32.3315,32.3315,5584.0
2017-08-24 12:35:00,44.31,44.43,44.31,44.42,8276.0,32.3242,32.4118,32.3242,32.4045,8276.0
2017-08-24 12:40:00,44.4,44.48,44.38,44.48,9488.0,32.3899,32.4482,32.3753,32.4482,9488.0
2017-08-24 12:45:00,44.47,44.49,44.44,44.48,3270.0,32.4409,32.4555,32.4191,32.4482,3270.0
2017-08-24 12:50:00,44.48,44.51,44.47,44.5,4188.0,32.4482,32.4701,32.4409,32.4628,4188.0
2017-08-24 12:55:00,44.51,44.53,44.45,44.46,16564.0,32.4701,32.4847,32.4264,32.4336,16564.0
2017-08-24 13:00:00,44.47,44.51,44.46,44.46,12624.0,32.4409,32.4701,32.4336,32.4336,12624.0
2017-08-24 13:05:00,44.48,44.5,44.45,44.49,5430.0,32.4482,32.4628,32.4264,32.4555,5430.0
2017-08-24 13:10:00,44.48,44.5,44.45,44.48,7651.0,32.4482,32.4628,32.4264,32.4482,7651.0
2017-08-24 13:15:00,44.47,44.51,44.47,44.47,3686.0,32.4409,32.4701,32.4409,32.4409,3686.0
2017-08-24 13:20:00,44.48,44.48,44.46,44.46,3112.0,32.4482,32.4482,32.4336,32.4336,3112.0
2017-08-24 13:25:00,44.46,44.57,44.46,44.5,15081.0,32.4336,32.5139,32.4336,32.4628,15081.0
2017-08-24 13:30:00,44.49,44.49,44.47,44.48,2650.0,32.4555,32.4555,32.4409,32.4482,2650.0
2017-08-24 13:35:00,44.48,44.48,44.46,44.48,6200.0,32.4482,32.4482,32.4336,32.4482,6200.0
2017-08-24 13:40:00,44.47,44.52,44.45,44.46,3800.0,32.4409,32.4774,32.4264,32.4336,3800.0
2017-08-24 13:45:00,44.46,44.5,44.45,44.47,4194.0,32.4336,32.4628,32.4264,32.4409,4194.0
2017-08-24 13:50:00,44.47,44.49,44.46,44.48,1400.0,32.4409,32.4555,32.4336,32.4482,1400.0
2017-08-24 13:55:00,44.46,44.48,44.43,44.45,8741.0,32.4336,32.4482,32.4118,32.4264,8741.0
2017-08-24 14:00:00,44.45,44.48,44.45,44.48,4786.0,32.4264,32.4482,32.4264,32.4482,4786.0
2017-08-24 14:05:00,44.47,44.48,44.45,44.45,11765.0,32.4409,32.4482,32.4264,32.4264,11765.0
2017-08-24 14:10:00,44.45,44.52,44.45,44.51,4672.0,32.4264,32.4774,32.4264,32.4701,4672.0
2017-08-24 14:15:00,44.51,44.54,44.5,44.53,3291.0,32.4701,32.492,32.4628,32.4847,3291.0
2017-08-24 14:20:00,44.52,44.54,44.5,44.5,9219.0,32.4774,32.492,32.4628,32.4628,9219.0
2017-08-24 14:25:00,44.49,44.5,44.45,44.46,8462.0,32.4555,32.4628,32.4264,32.4336,8462.0
2017-08-24 14:30:00,44.47,44.5,44.44,44.45,8551.0,32.4409,32.4628,32.4191,32.4264,8551.0
2017-08-24 14:35:00,44.44,44.47,44.41,44.43,9077.0,32.4191,32.4409,32.3972,32.4118,9077.0
2017-08-24 14:40:00,44.42,44.44,44.42,44.43,8956.0,32.4045,32.4191,32.4045,32.4118,8956.0
2017-08-24 14:45:00,44.43,44.47,44.39,44.41,13230.0,32.4118,32.4409,32.3826,32.3972,13230.0
2017-08-24 14:50:00,44.41,44.43,44.39,44.42,6108.0,32.3972,32.4118,32.3826,32.4045,6108.0
2017-08-24 14:55:00,44.41,44.42,44.31,44.36,16067.0,32.3972,32.4045,32.3242,32.3607,16067.0
2017-08-24 15:00:00,44.36,44.4,44.3,44.39,10785.0,32.3607,32.3899,32.3169,32.3826,10785.0
2017-08-24 15:05:00,44.41,44.41,44.32,44.34,7381.0,32.3972,32.3972,32.3315,32.3461,7381.0
2017-08-24 15:10:00,44.32,44.34,44.29,44.3,8938.0,32.3315,32.3461,32.3096,32.3169,8938.0
2017-08-24 15:15:00,44.31,44.34,44.27,44.29,7512.0,32.3242,32.3461,32.295,32.3096,7512.0
2017-08-24 15:20:00,44.29,44.31,44.28,44.29,6675.0,32.3096,32.3242,32.3023,32.3096,6675.0
2017-08-24 15:25:00,44.29,44.29,44.27,44.28,9102.0,32.3096,32.3096,32.295,32.3023,9102.0
2017-08-24 15:30:00,44.28,44.28,44.14,44.16,27162.0,32.3023,32.3023,32.2002,32.2148,27162.0
2017-08-24 15:35:00,44.16,44.19,44.12,44.17,18814.0,32.2148,32.2367,32.1856,32.2221,18814.0
2017-08-24 15:40:00,44.18,44.19,44.14,44.14,20066.0,32.2294,32.2367,32.2002,32.2002,20066.0
2017-08-24 15:45:00,44.15,44.17,44.08,44.1,24366.0,32.2075,32.2221,32.1564,32.171,24366.0
2017-08-24 15:50:00,44.09,44.1,44.02,44.03,60248.0,32.1637,32.171,32.1127,32.12,60248.0
2017-08-24 15:55:00,44.03,44.05,43.99,44.01,62448.0,32.12,32.1346,32.0908,32.1054,62448.0
2017-08-25 09:30:00,44.22,44.33,44.18,44.18,7916.0,32.2586,32.3388,32.2294,32.2294,7916.0
2017-08-25 09:35:00,44.24,44.32,44.16,44.16,7823.0,32.2732,32.3315,32.2148,32.2148,7823.0
2017-08-25 09:40:00,44.2,44.23,44.02,44.02,4900.0,32.244,32.2659,32.1127,32.1127,4900.0
2017-08-25 09:45:00,44.06,44.15,44.04,44.07,5134.0,32.1418,32.2075,32.1273,32.1491,5134.0
2017-08-25 09:50:00,44.12,44.24,44.07,44.18,32413.0,32.1856,32.2732,32.1491,32.2294,32413.0
2017-08-25 09:55:00,44.21,44.24,44.12,44.12,14450.0,32.2513,32.2732,32.1856,32.1856,14450.0
2017-08-25 10:00:00,44.16,44.26,44.12,44.12,9587.0,32.2148,32.2877,32.1856,32.1856,9587.0
2017-08-25 10:05:00,44.14,44.24,44.12,44.24,6323.0,32.2002,32.2732,32.1856,32.2732,6323.0
2017-08-25 10:10:00,44.25,44.26,44.15,44.17,7719.0,32.2805,32.2877,32.2075,32.2221,7719.0
2017-08-25 10:15:00,44.19,44.19,44.16,44.17,4605.0,32.2367,32.2367,32.2148,32.2221,4605.0
2017-08-25 10:20:00,44.18,44.18,44.09,44.13,7700.0,32.2294,32.2294,32.1637,32.1929,7700.0
2017-08-25 10:25:00,44.15,44.18,44.13,44.15,7629.0,32.2075,32.2294,32.1929,32.2075,7629.0
2017-08-25 10:30:00,44.14,44.19,44.08,44.1,11988.0,32.2002,32.2367,32.1564,32.171,11988.0
2017-08-25 10:35:00,44.11,44.17,44.11,44.14,6032.0,32.1783,32.2221,32.1783,32.2002,6032.0
2017-08-25 10:40:00,44.14,44.17,44.13,44.17,8163.0,32.2002,32.2221,32.1929,32.2221,8163.0
2017-08-25 10:45:00,44.19,44.19,44.09,44.12,10010.0,32.2367,32.2367,32.1637,32.1856,10010.0
2017-08-25 10:50:00,44.11,44.15,44.08,44.15,6900.0,32.1783,32.2075,32.1564,32.2075,6900.0
2017-08-25 10:55:00,44.15,44.2,44.11,44.2,4276.0,32.2075,32.244,32.1783,32.244,4276.0
2017-08-25 11:00:00,44.17,44.21,44.12,44.17,9800.0,32.2221,32.2513,32.1856,32.2221,9800.0
2017-08-25 11:05:00,44.14,44.2,44.13,44.15,7056.0,32.2002,32.244,32.1929,32.2075,7056.0
2017-08-25 11:10:00,44.16,44.2,44.15,44.16,5298.0,32.2148,32.244,32.2075,32.2148,5298.0
2017-08-25 11:15:00,44.15,44.2,44.12,44.15,8600.0,32.2075,32.244,32.1856,32.2075,8600.0
2017-08-25 11:20:00,44.18,44.22,44.17,44.19,7550.0,32.2294,32.2586,32.2221,32.2367,7550.0
2017-08-25 11:25:00,44.18,44.22,44.18,44.18,4864.0,32.2294,32.2586,32.2294,32.2294,4864.0
2017-08-25 11:30:00,44.18,44.18,44.13,44.16,10708.0,32.2294,32.2294,32.1929,32.2148,10708.0
2017-08-25 11:35:00,44.19,44.21,44.18,44.2,7980.0,32.2367,32.2513,32.2294,32.244,7980.0
2017-08-25 11:40:00,44.2,44.24,44.2,44.24,9198.0,32.244,32.2732,32.244,32.2732,9198.0
2017-08-25 11:45:00,44.23,44.23,44.17,44.19,3860.0,32.2659,32.2659,32.2221,32.2367,3860.0
2017-08-25 11:50:00,44.19,44.19,44.17,44.17,4523.0,32.2367,32.2367,32.2221,32.2221,4523.0
2017-08-25 11:55:00,44.18,44.19,44.12,44.13,7204.0,32.2294,32.2367,32.1856,32.1929,7204.0
2017-08-25 12:00:00,44.14,44.16,44.1,44.16,15558.0,32.2002,32.2148,32.171,32.2148,15558.0
2017-08-25 12:05:00,44.18,44.18,44.12,44.12,16245.0,32.2294,32.2294,32.1856,32.1856,16245.0
2017-08-25 12:10:00,44.11,44.14,44.1,44.11,10185.0,32.1783,32.2002,32.171,32.1783,10185.0
2017-08-25 12:15:00,44.12,44.13,44.08,44.09,10712.0,32.1856,32.1929,32.1564,32.1637,10712.0
2017-08-25 12:20:00,44.1,44.13,44.09,44.09,5908.0,32.171,32.1929,32.1637,32.1637,5908.0
2017-08-25 12:25:00,44.07,44.11,44.07,44.09,5547.0,32.1491,32.1783,32.1491,32.1637,5547.0
2017-08-25 12:30:00,44.1,44.14,44.08,44.09,6629.0,32.171,32.2002,32.1564,32.1637,6629.0
2017-08-25 12:35:00,44.09,44.13,44.05,44.08,7144.0,32.1637,32.1929,32.1346,32.1564,7144.0
2017-08-25 12:40:00,44.08,44.08,44.03,44.04,10127.0,32.1564,32.1564,32.12,32.1273,10127.0
2017-08-25 12:45:00,44.04,44.05,43.96,43.98,20229.0,32.1273,32.1346,32.0689,32.0835,20229.0
2017-08-25 12:50:00,43.98,44.01,43.94,43.95,17729.0,32.0835,32.1054,32.0543,32.0616,17729.0
2017-08-25 12:55:00,43.95,43.99,43.94,43.95,19095.0,32.0616,32.0908,32.0543,32.0616,19095.0
2017-08-25 13:00:00,43.95,44.04,43.95,44.0,21587.0,32.0616,32.1273,32.0616,32.0981,21587.0
2017-08-25 13:05:00,44.0,44.12,44.0,44.07,16196.0,32.0981,32.1856,32.0981,32.1491,16196.0
2017-08-25 13:10:00,44.08,44.1,44.05,44.08,8552.0,32.1564,32.171,32.1346,32.1564,8552.0
2017-08-25 13:15:00,44.08,44.14,44.08,44.11,7149.0,32.1564,32.2002,32.1564,32.1783,7149.0
2017-08-25 13:20:00,44.11,44.16,44.1,44.16,7497.0,32.1783,32.2148,32.171,32.2148,7497.0
2017-08-25 13:25:00,44.15,44.15,44.11,44.11,5890.0,32.2075,32.2075,32.1783,32.1783,5890.0
2017-08-25 13:30:00,44.1,44.1,44.02,44.02,6521.0,32.171,32.171,32.1127,32.1127,6521.0
2017-08-25 13:35:00,44.02,44.06,44.02,44.05,10767.0,32.1127,32.1418,32.1127,32.1346,10767.0
2017-08-25 13:40:00,44.05,44.1,44.05,44.05,11555.0,32.1346,32.171,32.1346,32.1346,11555.0
2017-08-25 13:45:00,44.05,44.07,44.04,44.05,6430.0,32.1346,32.1491,32.1273,32.1346,6430.0
2017-08-25 13:50:00,44.04,44.11,44.03,44.06,18368.0,32.1273,32.1783,32.12,32.1418,18368.0
2017-08-25 13:55:00,44.05,44.07,44.03,44.07,11797.0,32.1346,32.1491,32.12,32.1491,11797.0
2017-08-25 14:00:00,44.06,44.07,44.01,44.03,11763.0,32.1418,32.1491,32.1054,32.12,11763.0
2017-08-25 14:05:00,44.04,44.09,44.04,44.08,4067.0,32.1273,32.1637,32.1273,32.1564,4067.0
2017-08-25 14:10:00,44.08,44.11,44.07,44.09,12748.0,32.1564,32.1783,32.1491,32.1637,12748.0
2017-08-25 14:15:00,44.09,44.11,44.07,44.1,22981.0,32.1637,32.1783,32.1491,32.171,22981.0
2017-08-25 14:20:00,44.12,44.14,44.11,44.12,5400.0,32.1856,32.2002,32.1783,32.1856,5400.0
2017-08-25 14:25:00,44.11,44.13,44.09,44.11,37865.0,32.1783,32.1929,32.1637,32.1783,37865.0
2017-08-25 14:30:00,44.12,44.15,44.12,44.15,1600.0,32.1856,32.2075,32.1856,32.2075,1600.0
2017-08-25 14:35:00,44.13,44.17,44.11,44.12,10328.0,32.1929,32.2221,32.1783,32.1856,10328.0
2017-08-25 14:40:00,44.11,44.13,44.1,44.11,7854.0,32.1783,32.1929,32.171,32.1783,7854.0
2017-08-25 14:45:00,44.1,44.12,44.09,44.11,4922.0,32.171,32.1856,32.1637,32.1783,4922.0
2017-08-25 14:50:00,44.1,44.1,44.06,44.08,8302.0,32.171,32.171,32.1418,32.1564,8302.0
2017-08-25 14:55:00,44.07,44.09,44.06,44.09,6250.0,32.1491,32.1637,32.1418,32.1637,6250.0
2017-08-25 15:00:00,44.09,44.12,44.08,44.11,12961.0,32.1637,32.1856,32.1564,32.1783,12961.0
2017-08-25 15:05:00,44.09,44.14,44.09,44.13,6013.0,32.1637,32.2002,32.1637,32.1929,6013.0
2017-08-25 15:10:00,44.13,44.16,44.12,44.12,10535.0,32.1929,32.2148,32.1856,32.1856,10535.0
2017-08-25 15:15:00,44.11,44.14,44.1,44.1,10091.0,32.1783,32.2002,32.171,32.171,10091.0
2017-08-25 15:20:00,44.1,44.12,44.06,44.06,13926.0,32.171,32.1856,32.1418,32.1418,13926.0
2017-08-25 15:25:00,44.06,44.12,44.06,44.11,5873.0,32.1418,32.1856,32.1418,32.1783,5873.0
2017-08-25 15:30:00,44.11,44.11,44.06,44.09,19838.0,32.1783,32.1783,32.1418,32.1637,19838.0
2017-08-25 15:35:00,44.09,44.1,44.06,44.08,15106.0,32.1637,32.171,32.1418,32.1564,15106.0
2017-08-25 15:40:00,44.08,44.1,44.07,44.09,21715.0,32.1564,32.171,32.1491,32.1637,21715.0
2017-08-25 15:45:00,44.08,44.09,44.06,44.08,27072.0,32.1564,32.1637,32.1418,32.1564,27072.0
2017-08-25 15:50:00,44.08,44.11,44.06,44.11,36128.0,32.1564,32.1783,32.1418,32.1783,36128.0
2017-08-25 15:55:00,44.1,44.15,44.08,44.08,116329.0,32.171,32.2075,32.1564,32.1564,116329.0
2017-08-28 09:30:00,44.04,44.28,44.04,44.28,8567.0,32.1273,32.3023,32.1273,32.3023,8567.0
2017-08-28 09:35:00,44.29,44.4,44.26,44.31,2823.0,32.3096,32.3899,32.2877,32.3242,2823.0
2017-08-28 09:40:00,44.33,44.38,44.22,44.22,5001.0,32.3388,32.3753,32.2586,32.2586,5001.0
2017-08-28 09:45:00,44.2,44.24,44.07,44.08,7914.0,32.244,32.2732,32.1491,32.1564,7914.0
2017-08-28 09:50:00,44.1,44.11,43.89,43.94,4745.0,32.171,32.1783,32.0178,32.0543,4745.0
2017-08-28 09:55:00,43.94,44.0,43.91,44.0,3720.0,32.0543,32.0981,32.0324,32.0981,3720.0
2017-08-28 10:00:00,44.0,44.06,43.96,43.99,3782.0,32.0981,32.1418,32.0689,32.0908,3782.0
2017-08-28 10:05:00,44.0,44.0,43.89,43.95,3948.0,32.0981,32.0981,32.0178,32.0616,3948.0
2017-08-28 10:10:00,43.99,44.0,43.81,43.85,8793.0,32.0908,32.0981,31.9595,31.9887,8793.0
2017-08-28 10:15:00,43.86,43.89,43.78,43.78,53835.0,31.9959,32.0178,31.9376,31.9376,53835.0
2017-08-28 10:20:00,43.8,43.81,43.72,43.76,3838.0,31.9522,31.9595,31.8938,31.923,3838.0
2017-08-28 10:25:00,43.73,43.77,43.7,43.7,5896.0,31.9011,31.9303,31.8792,31.8792,5896.0
2017-08-28 10:30:00,43.7,43.71,43.59,43.62,32692.0,31.8792,31.8865,31.799,31.8209,32692.0
2017-08-28 10:35:00,43.59,43.73,43.59,43.69,3400.0,31.799,31.9011,31.799,31.8719,3400.0
2017-08-28 10:40:00,43.68,43.68,43.56,43.63,6493.0,31.8646,31.8646,31.7771,31.8282,6493.0
2017-08-28 10:45:00,43.63,43.71,43.62,43.69,4187.0,31.8282,31.8865,31.8209,31.8719,4187.0
2017-08-28 10:50:00,43.69,43.73,43.65,43.65,6641.0,31.8719,31.9011,31.8428,31.8428,6641.0
2017-08-28 10:55:00,43.69,43.7,43.62,43.7,4858.0,31.8719,31.8792,31.8209,31.8792,4858.0
2017-08-28 11:00:00,43.7,43.7,43.6,43.61,3042.0,31.8792,31.8792,31.8063,31.8136,3042.0
2017-08-28 11:05:00,43.6,43.61,43.54,43.57,13673.0,31.8063,31.8136,31.7625,31.7844,13673.0
2017-08-28 11:10:00,43.55,43.58,43.45,43.46,15538.0,31.7698,31.7917,31.6969,31.7041,15538.0
2017-08-28 11:15:00,43.46,43.55,43.46,43.55,3800.0,31.7041,31.7698,31.7041,31.7698,3800.0
2017-08-28 11:20:00,43.55,43.61,43.55,43.57,4904.0,31.7698,31.8136,31.7698,31.7844,4904.0
2017-08-28 11:25:00,43.59,43.65,43.56,43.65,2869.0,31.799,31.8428,31.7771,31.8428,2869.0
2017-08-28 11:30:00,43.65,43.67,43.56,43.57,8965.0,31.8428,31.8573,31.7771,31.7844,8965.0
2017-08-28 11:35:00,43.55,43.55,43.49,43.54,21914.0,31.7698,31.7698,31.726,31.7625,21914.0
2017-08-28 11:40:00,43.52,43.56,43.48,43.56,11523.0,31.7479,31.7771,31.7187,31.7771,11523.0
2017-08-28 11:45:00,43.55,43.56,43.48,43.5,6791.0,31.7698,31.7771,31.7187,31.7333,6791.0
2017-08-28 11:50:00,43.5,43.52,43.5,43.5,4048.0,31.7333,31.7479,31.7333,31.7333,4048.0
2017-08-28 11:55:00,43.52,43.52,43.46,43.48,8909.0,31.7479,31.7479,31.7041,31.7187,8909.0
2017-08-28 12:00:00,43.49,43.49,43.42,43.43,3000.0,31.726,31.726,31.675,31.6823,3000.0
2017-08-28 12:05:00,43.41,43.43,43.38,43.38,2436.0,31.6677,31.6823,31.6458,31.6458,2436.0
2017-08-28 12:10:00,43.4,43.44,43.4,43.42,3100.0,31.6604,31.6896,31.6604,31.675,3100.0
2017-08-28 12:15:00,43.41,43.41,43.36,43.37,3026.0,31.6677,31.6677,31.6312,31.6385,3026.0
2017-08-28 12:20:00,43.37,43.37,43.34,43.34,2400.0,31.6385,31.6385,31.6166,31.6166,2400.0
2017-08-28 12:25:00,43.31,43.33,43.24,43.24,1863.0,31.5947,31.6093,31.5437,31.5437,1863.0
2017-08-28 12:30:00,43.24,43.31,43.23,43.28,4900.0,31.5437,31.5947,31.5364,31.5728,4900.0
2017-08-28 12:35:00,43.28,43.28,43.26,43.27,4982.0,31.5728,31.5728,31.5582,31.5655,4982.0
2017-08-28 12:40:00,43.27,43.32,43.26,43.29,13508.0,31.5655,31.602,31.5582,31.5801,13508.0
2017-08-28 12:45:00,43.29,43.33,43.26,43.33,2320.0,31.5801,31.6093,31.5582,31.6093,2320.0
2017-08-28 12:50:00,43.31,43.33,43.29,43.32,4724.0,31.5947,31.6093,31.5801,31.602,4724.0
2017-08-28 12:55:00,43.32,43.32,43.3,43.3,10485.0,31.602,31.602,31.5874,31.5874,10485.0
2017-08-28 13:00:00,43.32,43.35,43.31,43.31,7878.0,31.602,31.6239,31.5947,31.5947,7878.0
2017-08-28 13:05:00,43.31,43.43,43.31,43.37,10193.0,31.5947,31.6823,31.5947,31.6385,10193.0
2017-08-28 13:10:00,43.4,43.4,43.33,43.36,7668.0,31.6604,31.6604,31.6093,31.6312,7668.0
2017-08-28 13:15:00,43.36,43.38,43.33,43.38,4306.0,31.6312,31.6458,31.6093,31.6458,4306.0
2017-08-28 13:20:00,43.37,43.37,43.28,43.31,4612.0,31.6385,31.6385,31.5728,31.5947,4612.0
2017-08-28 13:25:00,43.32,43.35,43.29,43.33,3174.0,31.602,31.6239,31.5801,31.6093,3174.0
2017-08-28 13:30:00,43.34,43.39,43.34,43.37,3770.0,31.6166,31.6531,31.6166,31.6385,3770.0
2017-08-28 13:35:00,43.37,43.39,43.35,43.36,5309.0,31.6385,31.6531,31.6239,31.6312,5309.0
2017-08-28 13:40:00,43.38,43.38,43.36,43.38,4400.0,31.6458,31.6458,31.6312,31.6458,4400.0
2017-08-28 13:45:00,43.38,43.41,43.37,43.41,9196.0,31.6458,31.6677,31.6385,31.6677,9196.0
2017-08-28 13:50:00,43.41,43.41,43.3,43.33,8649.0,31.6677,31.6677,31.5874,31.6093,8649.0
2017-08-28 13:55:00,43.32,43.44,43.31,43.43,18530.0,31.602,31.6896,31.5947,31.6823,18530.0
2017-08-28 14:00:00,43.42,43.43,43.4,43.41,6026.0,31.675,31.6823,31.6604,31.6677,6026.0
2017-08-28 14:05:00,43.41,43.41,43.34,43.35,2846.0,31.6677,31.6677,31.6166,31.6239,2846.0
2017-08-28 14:10:00,43.35,43.37,43.31,43.33,7095.0,31.6239,31.6385,31.5947,31.6093,7095.0
2017-08-28 14:15:00,43.32,43.33,43.31,43.32,1488.0,31.602,31.6093,31.5947,31.602,1488.0
2017-08-28 14:20:00,43.32,43.33,43.29,43.33,8332.0,31.602,31.6093,31.5801,31.6093,8332.0
2017-08-28 14:25:00,43.33,43.34,43.3,43.31,7807.0,31.6093,31.6166,31.5874,31.5947,7807.0
2017-08-28 14:30:00,43.31,43.34,43.3,43.31,9869.0,31.5947,31.6166,31.5874,31.5947,9869.0
2017-08-28 14:35:00,43.33,43.36,43.31,43.35,4892.0,31.6093,31.6312,31.5947,31.6239,4892.0
2017-08-28 14:40:00,43.36,43.39,43.34,43.39,4100.0,31.6312,31.6531,31.6166,31.6531,4100.0
2017-08-28 14:45:00,43.41,43.46,43.4,43.43,10816.0,31.6677,31.7041,31.6604,31.6823,10816.0
2017-08-28 14:50:00,43.43,43.43,43.36,43.4,10658.0,31.6823,31.6823,31.6312,31.6604,10658.0
2017-08-28 14:55:00,43.39,43.41,43.36,43.4,5927.0,31.6531,31.6677,31.6312,31.6604,5927.0
2017-08-28 15:00:00,43.4,43.44,43.39,43.44,5922.0,31.6604,31.6896,31.6531,31.6896,5922.0
2017-08-28 15:05:00,43.43,43.45,43.4,43.45,5411.0,31.6823,31.6969,31.6604,31.6969,5411.0
2017-08-28 15:10:00,43.45,43.46,43.44,43.45,10831.0,31.6969,31.7041,31.6896,31.6969,10831.0
2017-08-28 15:15:00,43.45,43.46,43.38,43.41,25477.0,31.6969,31.7041,31.6458,31.6677,25477.0
2017-08-28 15:20:00,43.41,43.46,43.4,43.46,5566.0,31.6677,31.7041,31.6604,31.7041,5566.0
2017-08-28 15:25:00,43.47,43.49,43.43,43.45,13125.0,31.7114,31.726,31.6823,31.6969,13125.0
2017-08-28 15:30:00,43.45,43.48,43.4,43.41,16248.0,31.6969,31.7187,31.6604,31.6677,16248.0
2017-08-28 15:35:00,43.41,43.46,43.41,43.43,27609.0,31.6677,31.7041,31.6677,31.6823,27609.0
2017-08-28 15:40:00,43.43,43.5,43.43,43.48,15433.0,31.6823,31.7333,31.6823,31.7187,15433.0
2017-08-28 15:45:00,43.48,43.49,43.39,43.4,44498.0,31.7187,31.726,31.6531,31.6604,44498.0
2017-08-28 15:50:00,43.4,43.4,43.29,43.3,31701.0,31.6604,31.6604,31.5801,31.5874,31701.0
2017-08-28 15:55:00,43.31,43.34,43.27,43.28,91751.0,31.5947,31.6166,31.5655,31.5728,91751.0
2017-08-29 09:30:00,43.03,43.07,42.84,42.93,24053.0,31.3905,31.4196,31.2519,31.3175,24053.0
2017-08-29 09:35:00,42.93,42.93,42.77,42.78,9019.0,31.3175,31.3175,31.2008,31.2081,9019.0
2017-08-29 09:40:00,42.78,42.84,42.5,42.5,24905.0,31.2081,31.2519,31.0038,31.0038,24905.0
2017-08-29 09:45:00,42.49,42.78,42.49,42.75,39022.0,30.9965,31.2081,30.9965,31.1862,39022.0
2017-08-29 09:50:00,42.76,42.9,42.75,42.89,16088.0,31.1935,31.2956,31.1862,31.2883,16088.0
2017-08-29 09:55:00,42.91,42.96,42.84,42.95,11600.0,31.3029,31.3394,31.2519,31.3321,11600.0
2017-08-29 10:00:00,42.92,43.01,42.85,42.99,16542.0,31.3102,31.3759,31.2592,31.3613,16542.0
2017-08-29 10:05:00,43.0,43.02,42.93,42.95,15074.0,31.3686,31.3832,31.3175,31.3321,15074.0
2017-08-29 10:10:00,42.94,43.0,42.91,42.98,5428.0,31.3248,31.3686,31.3029,31.354,5428.0
2017-08-29 10:15:00,43.0,43.02,42.91,42.98,8255.0,31.3686,31.3832,31.3029,31.354,8255.0
2017-08-29 10:20:00,43.0,43.01,42.92,42.97,6346.0,31.3686,31.3759,31.3102,31.3467,6346.0
2017-08-29 10:25:00,42.96,42.97,42.89,42.89,4283.0,31.3394,31.3467,31.2883,31.2883,4283.0
2017-08-29 10:30:00,42.89,42.93,42.84,42.86,77831.0,31.2883,31.3175,31.2519,31.2664,77831.0
2017-08-29 10:35:00,42.86,42.91,42.84,42.9,10769.0,31.2664,31.3029,31.2519,31.2956,10769.0
2017-08-29 10:40:00,42.89,43.1,42.87,43.09,24200.0,31.2883,31.4415,31.2737,31.4342,24200.0
2017-08-29 10:45:00,43.09,43.14,42.88,42.98,14822.0,31.4342,31.4707,31.281,31.354,14822.0
2017-08-29 10:50:00,43.0,43.02,42.94,43.02,10888.0,31.3686,31.3832,31.3248,31.3832,10888.0
2017-08-29 10:55:00,43.01,43.07,42.88,42.94,20673.0,31.3759,31.4196,31.281,31.3248,20673.0
2017-08-29 11:00:00,42.94,42.99,42.86,42.92,14218.0,31.3248,31.3613,31.2664,31.3102,14218.0
2017-08-29 11:05:00,42.94,42.94,42.87,42.91,10454.0,31.3248,31.3248,31.2737,31.3029,10454.0
2017-08-29 11:10:00,42.9,42.92,42.89,42.89,3181.0,31.2956,31.3102,31.2883,31.2883,3181.0
2017-08-29 11:15:00,42.91,42.94,42.86,42.86,10146.0,31.3029,31.3248,31.2664,31.2664,10146.0
2017-08-29 11:20:00,42.86,42.92,42.85,42.86,11659.0,31.2664,31.3102,31.2592,31.2664,11659.0
2017-08-29 11:25:00,42.86,42.92,42.85,42.89,13925.0,31.2664,31.3102,31.2592,31.2883,13925.0
2017-08-29 11:30:00,42.89,42.89,42.79,42.79,8762.0,31.2883,31.2883,31.2154,31.2154,8762.0
2017-08-29 11:35:00,42.82,42.91,42.8,42.91,22245.0,31.2373,31.3029,31.2227,31.3029,22245.0
2017-08-29 11:40:00,42.89,42.89,42.85,42.87,3940.0,31.2883,31.2883,31.2592,31.2737,3940.0
2017-08-29 11:45:00,42.85,42.91,42.85,42.87,9422.0,31.2592,31.3029,31.2592,31.2737,9422.0
2017-08-29 11:50:00,42.9,42.91,42.86,42.9,13963.0,31.2956,31.3029,31.2664,31.2956,13963.0
2017-08-29 11:55:00,42.9,42.91,42.85,42.86,17860.0,31.2956,31.3029,31.2592,31.2664,17860.0
2017-08-29 12:00:00,42.85,42.89,42.84,42.87,15511.0,31.2592,31.2883,31.2519,31.2737,15511.0
2017-08-29 12:05:00,42.88,42.88,42.81,42.83,7551.0,31.281,31.281,31.23,31.2446,7551.0
2017-08-29 12:10:00,42.82,42.91,42.82,42.88,11621.0,31.2373,31.3029,31.2373,31.281,11621.0
2017-08-29 12:15:00,42.91,42.96,42.9,42.96,1850.0,31.3029,31.3394,31.2956,31.3394,1850.0
2017-08-29 12:20:00,42.98,43.0,42.98,42.99,1000.0,31.354,31.3686,31.354,31.3613,1000.0
2017-08-29 12:25:00,42.99,43.03,42.98,43.02,7930.0,31.3613,31.3905,31.354,31.3832,7930.0
2017-08-29 12:30:00,43.04,43.06,42.99,43.04,3208.0,31.3978,31.4123,31.3613,31.3978,3208.0
2017-08-29 12:35:00,43.02,43.11,43.02,43.09,5051.0,31.3832,31.4488,31.3832,31.4342,5051.0
2017-08-29 12:40:00,43.09,43.17,43.09,43.17,2700.0,31.4342,31.4926,31.4342,31.4926,2700.0
2017-08-29 12:45:00,43.2,43.21,43.14,43.18,10641.0,31.5145,31.5218,31.4707,31.4999,10641.0
2017-08-29 12:50:00,43.17,43.19,43.14,43.18,2352.0,31.4926,31.5072,31.4707,31.4999,2352.0
2017-08-29 12:55:00,43.18,43.22,43.17,43.22,1982.0,31.4999,31.5291,31.4926,31.5291,1982.0
2017-08-29 13:00:00,43.22,43.26,43.2,43.26,7573.0,31.5291,31.5582,31.5145,31.5582,7573.0
2017-08-29 13:05:00,43.24,43.31,43.18,43.26,6120.0,31.5437,31.5947,31.4999,31.5582,6120.0
2017-08-29 13:10:00,43.27,43.35,43.26,43.33,11503.0,31.5655,31.6239,31.5582,31.6093,11503.0
2017-08-29 13:15:00,43.34,43.39,43.29,43.39,3038.0,31.6166,31.6531,31.5801,31.6531,3038.0
2017-08-29 13:20:00,43.38,43.4,43.36,43.38,6862.0,31.6458,31.6604,31.6312,31.6458,6862.0
2017-08-29 13:25:00,43.37,43.42,43.36,43.41,4610.0,31.6385,31.675,31.6312,31.6677,4610.0
2017-08-29 13:30:00,43.39,43.43,43.38,43.42,1412.0,31.6531,31.6823,31.6458,31.675,1412.0
2017-08-29 13:35:00,43.37,43.49,43.37,43.41,8374.0,31.6385,31.726,31.6385,31.6677,8374.0
2017-08-29 13:40:00,43.41,43.43,43.38,43.38,3300.0,31.6677,31.6823,31.6458,31.6458,3300.0
2017-08-29 13:45:00,43.37,43.45,43.37,43.42,4028.0,31.6385,31.6969,31.6385,31.675,4028.0
2017-08-29 13:50:00,43.42,43.46,43.4,43.46,2319.0,31.675,31.7041,31.6604,31.7041,2319.0
2017-08-29 13:55:00,43.47,43.47,43.38,43.4,18586.0,31.7114,31.7114,31.6458,31.6604,18586.0
2017-08-29 14:00:00,43.39,43.49,43.39,43.43,3971.0,31.6531,31.726,31.6531,31.6823,3971.0
2017-08-29 14:05:00,43.43,43.47,43.37,43.37,7216.0,31.6823,31.7114,31.6385,31.6385,7216.0
2017-08-29 14:10:00,43.36,43.38,43.35,43.35,9298.0,31.6312,31.6458,31.6239,31.6239,9298.0
2017-08-29 14:15:00,43.36,43.4,43.36,43.38,2497.0,31.6312,31.6604,31.6312,31.6458,2497.0
2017-08-29 14:20:00,43.38,43.42,43.35,43.35,7407.0,31.6458,31.675,31.6239,31.6239,7407.0
2017-08-29 14:25:00,43.36,43.41,43.36,43.41,8374.0,31.6312,31.6677,31.6312,31.6677,8374.0
2017-08-29 14:30:00,43.4,43.47,43.4,43.41,11454.0,31.6604,31.7114,31.6604,31.6677,11454.0
2017-08-29 14:35:00,43.43,43.46,43.41,43.46,7663.0,31.6823,31.7041,31.6677,31.7041,7663.0
2017-08-29 14:40:00,43.46,43.52,43.45,43.49,10982.0,31.7041,31.7479,31.6969,31.726,10982.0
2017-08-29 14:45:00,43.5,43.51,43.48,43.5,6663.0,31.7333,31.7406,31.7187,31.7333,6663.0
2017-08-29 14:50:00,43.51,43.51,43.47,43.48,8437.0,31.7406,31.7406,31.7114,31.7187,8437.0
2017-08-29 14:55:00,43.47,43.51,43.46,43.51,3953.0,31.7114,31.7406,31.7041,31.7406,3953.0
2017-08-29 15:00:00,43.53,43.57,43.48,43.5,5487.0,31.7552,31.7844,31.7187,31.7333,5487.0
2017-08-29 15:05:00,43.5,43.51,43.48,43.49,5700.0,31.7333,31.7406,31.7187,31.726,5700.0
2017-08-29 15:10:00,43.5,43.54,43.49,43.5,5092.0,31.7333,31.7625,31.726,31.7333,5092.0
2017-08-29 15:15:00,43.5,43.5,43.41,43.42,11191.0,31.7333,31.7333,31.6677,31.675,11191.0
2017-08-29 15:20:00,43.41,43.47,43.41,43.44,8659.0,31.6677,31.7114,31.6677,31.6896,8659.0
2017-08-29 15:25:00,43.44,43.44,43.41,43.43,3933.0,31.6896,31.6896,31.6677,31.6823,3933.0
2017-08-29 15:30:00,43.42,43.46,43.42,43.43,13299.0,31.675,31.7041,31.675,31.6823,13299.0
2017-08-29 15:35:00,43.43,43.44,43.41,43.42,18863.0,31.6823,31.6896,31.6677,31.675,18863.0
2017-08-29 15:40:00,43.43,43.43,43.36,43.37,30309.0,31.6823,31.6823,31.6312,31.6385,30309.0
2017-08-29 15:45:00,43.37,43.38,43.29,43.3,47477.0,31.6385,31.6458,31.5801,31.5874,47477.0
2017-08-29 15:50:00,43.3,43.39,43.29,43.39,48279.0,31.5874,31.6531,31.5801,31.6531,48279.0
2017-08-29 15:55:00,43.39,43.46,43.37,43.44,46600.0,31.6531,31.7041,31.6385,31.6896,46600.0
2017-08-30 09:30:00,43.23,43.39,43.15,43.16,10305.0,31.5364,31.6531,31.478,31.4853,10305.0
2017-08-30 09:35:00,43.17,43.17,42.79,43.08,50598.0,31.4926,31.4926,31.2154,31.4269,50598.0
2017-08-30 09:40:00,43.05,43.32,43.05,43.32,21885.0,31.4051,31.602,31.4051,31.602,21885.0
2017-08-30 09:45:00,43.34,43.34,43.19,43.27,8466.0,31.6166,31.6166,31.5072,31.5655,8466.0
2017-08-30 09:50:00,43.27,43.29,43.18,43.21,6097.0,31.5655,31.5801,31.4999,31.5218,6097.0
2017-08-30 09:55:00,43.21,43.22,43.09,43.13,12360.0,31.5218,31.5291,31.4342,31.4634,12360.0
2017-08-30 10:00:00,43.12,43.13,43.04,43.05,10689.0,31.4561,31.4634,31.3978,31.4051,10689.0
2017-08-30 10:05:00,43.0,43.0,42.93,42.94,10765.0,31.3686,31.3686,31.3175,31.3248,10765.0
2017-08-30 10:10:00,42.95,43.09,42.92,43.07,18778.0,31.3321,31.4342,31.3102,31.4196,18778.0
2017-08-30 10:15:00,43.04,43.07,43.0,43.02,13739.0,31.3978,31.4196,31.3686,31.3832,13739.0
2017-08-30 10:20:00,43.02,43.16,43.01,43.11,13321.0,31.3832,31.4853,31.3759,31.4488,13321.0
2017-08-30 10:25:00,43.12,43.12,43.0,43.01,6249.0,31.4561,31.4561,31.3686,31.3759,6249.0
2017-08-30 10:30:00,43.02,43.22,43.02,43.13,11730.0,31.3832,31.5291,31.3832,31.4634,11730.0
2017-08-30 10:35:00,43.13,43.15,42.98,43.01,9898.0,31.4634,31.478,31.354,31.3759,9898.0
2017-08-30 10:40:00,43.02,43.13,43.0,43.13,5094.0,31.3832,31.4634,31.3686,31.4634,5094.0
2017-08-30 10:45:00,43.13,43.13,42.98,43.04,10435.0,31.4634,31.4634,31.354,31.3978,10435.0
2017-08-30 10:50:00,43.05,43.05,42.93,42.93,2800.0,31.4051,31.4051,31.3175,31.3175,2800.0
2017-08-30 10:55:00,42.93,42.98,42.84,42.93,14914.0,31.3175,31.354,31.2519,31.3175,14914.0
2017-08-30 11:00:00,42.93,43.01,42.92,43.0,16963.0,31.3175,31.3759,31.3102,31.3686,16963.0
2017-08-30 11:05:00,43.0,43.04,42.98,43.02,24450.0,31.3686,31.3978,31.354,31.3832,24450.0
2017-08-30 11:10:00,43.0,43.02,42.97,43.01,17005.0,31.3686,31.3832,31.3467,31.3759,17005.0
2017-08-30 11:15:00,43.02,43.02,42.93,42.95,11207.0,31.3832,31.3832,31.3175,31.3321,11207.0
2017-08-30 11:20:00,42.95,42.98,42.91,42.95,12414.0,31.3321,31.354,31.3029,31.3321,12414.0
2017-08-30 11:25:00,42.94,43.01,42.94,43.01,6900.0,31.3248,31.3759,31.3248,31.3759,6900.0
2017-08-30 11:30:00,43.01,43.09,43.0,43.08,2800.0,31.3759,31.4342,31.3686,31.4269,2800.0
2017-08-30 11:35:00,43.08,43.13,43.07,43.1,9900.0,31.4269,31.4634,31.4196,31.4415,9900.0
2017-08-30 11:40:00,43.11,43.16,43.11,43.15,8974.0,31.4488,31.4853,31.4488,31.478,8974.0
2017-08-30 11:45:00,43.16,43.22,43.14,43.22,11766.0,31.4853,31.5291,31.4707,31.5291,11766.0
2017-08-30 11:50:00,43.23,43.27,43.22,43.27,12019.0,31.5364,31.5655,31.5291,31.5655,12019.0
2017-08-30 11:55:00,43.27,43.39,43.25,43.37,9200.0,31.5655,31.6531,31.551,31.6385,9200.0
2017-08-30 12:00:00,43.35,43.45,43.35,43.42,8004.0,31.6239,31.6969,31.6239,31.675,8004.0
2017-08-30 12:05:00,43.45,43.48,43.41,43.45,6220.0,31.6969,31.7187,31.6677,31.6969,6220.0
2017-08-30 12:10:00,43.45,43.48,43.37,43.37,11089.0,31.6969,31.7187,31.6385,31.6385,11089.0
2017-08-30 12:15:00,43.39,43.4,43.35,43.4,6542.0,31.6531,31.6604,31.6239,31.6604,6542.0
2017-08-30 12:20:00,43.39,43.43,43.39,43.42,8614.0,31.6531,31.6823,31.6531,31.675,8614.0
2017-08-30 12:25:00,43.42,43.42,43.39,43.41,5122.0,31.675,31.675,31.6531,31.6677,5122.0
2017-08-30 12:30:00,43.41,43.43,43.38,43.4,5500.0,31.6677,31.6823,31.6458,31.6604,5500.0
2017-08-30 12:35:00,43.4,43.46,43.39,43.45,7161.0,31.6604,31.7041,31.6531,31.6969,7161.0
2017-08-30 12:40:00,43.45,43.49,43.44,43.49,5180.0,31.6969,31.726,31.6896,31.726,5180.0
2017-08-30 12:45:00,43.48,43.52,43.47,43.51,6873.0,31.7187,31.7479,31.7114,31.7406,6873.0
2017-08-30 12:50:00,43.52,43.57,43.5,43.57,6600.0,31.7479,31.7844,31.7333,31.7844,6600.0
2017-08-30 12:55:00,43.55,43.56,43.49,43.56,9952.0,31.7698,31.7771,31.726,31.7771,9952.0
2017-08-30 13:00:00,43.56,43.58,43.52,43.52,6021.0,31.7771,31.7917,31.7479,31.7479,6021.0
2017-08-30 13:05:00,43.52,43.6,43.52,43.59,5447.0,31.7479,31.8063,31.7479,31.799,5447.0
2017-08-30 13:10:00,43.58,43.62,43.57,43.6,5800.0,31.7917,31.8209,31.7844,31.8063,5800.0
2017-08-30 13:15:00,43.6,43.62,43.59,43.6,5206.0,31.8063,31.8209,31.799,31.8063,5206.0
2017-08-30 13:20:00,43.6,43.62,43.56,43.58,7038.0,31.8063,31.8209,31.7771,31.7917,7038.0
2017-08-30 13:25:00,43.57,43.67,43.57,43.66,6081.0,31.7844,31.8573,31.7844,31.85,6081.0
2017-08-30 13:30:00,43.65,43.65,43.53,43.53,21988.0,31.8428,31.8428,31.7552,31.7552,21988.0
2017-08-30 13:35:00,43.53,43.57,43.51,43.52,13539.0,31.7552,31.7844,31.7406,31.7479,13539.0
2017-08-30 13:40:00,43.52,43.54,43.5,43.52,3346.0,31.7479,31.7625,31.7333,31.7479,3346.0
2017-08-30 13:45:00,43.53,43.56,43.5,43.52,11451.0,31.7552,31.7771,31.7333,31.7479,11451.0
2017-08-30 13:50:00,43.51,43.59,43.5,43.59,7331.0,31.7406,31.799,31.7333,31.799,7331.0
2017-08-30 13:55:00,43.57,43.58,43.48,43.48,14194.0,31.7844,31.7917,31.7187,31.7187,14194.0
2017-08-30 14:00:00,43.48,43.49,43.44,43.49,17104.0,31.7187,31.726,31.6896,31.726,17104.0
2017-08-30 14:05:00,43.49,43.49,43.44,43.47,10668.0,31.726,31.726,31.6896,31.7114,10668.0
2017-08-30 14:10:00,43.47,43.48,43.46,43.47,8043.0,31.7114,31.7187,31.7041,31.7114,8043.0
2017-08-30 14:15:00,43.46,43.5,43.41,43.5,15266.0,31.7041,31.7333,31.6677,31.7333,15266.0
2017-08-30 14:20:00,43.49,43.55,43.48,43.55,9749.0,31.726,31.7698,31.7187,31.7698,9749.0
2017-08-30 14:25:00,43.56,43.58,43.53,43.57,12817.0,31.7771,31.7917,31.7552,31.7844,12817.0
2017-08-30 14:30:00,43.58,43.67,43.57,43.67,12455.0,31.7917,31.8573,31.7844,31.8573,12455.0
2017-08-30 14:35:00,43.68,43.73,43.67,43.73,11695.0,31.8646,31.9011,31.8573,31.9011,11695.0
2017-08-30 14:40:00,43.73,43.73,43.7,43.7,10919.0,31.9011,31.9011,31.8792,31.8792,10919.0
2017-08-30 14:45:00,43.71,43.76,43.69,43.74,16090.0,31.8865,31.923,31.8719,31.9084,16090.0
2017-08-30 14:50:00,43.75,43.76,43.73,43.74,12119.0,31.9157,31.923,31.9011,31.9084,12119.0
2017-08-30 14:55:00,43.74,43.76,43.67,43.68,9721.0,31.9084,31.923,31.8573,31.8646,9721.0
2017-08-30 15:00:00,43.68,43.69,43.65,43.67,21333.0,31.8646,31.8719,31.8428,31.8573,21333.0
2017-08-30 15:05:00,43.67,43.68,43.64,43.66,17131.0,31.8573,31.8646,31.8355,31.85,17131.0
2017-08-30 15:10:00,43.65,43.68,43.63,43.65,16886.0,31.8428,31.8646,31.8282,31.8428,16886.0
2017-08-30 15:15:00,43.64,43.67,43.62,43.67,10890.0,31.8355,31.8573,31.8209,31.8573,10890.0
2017-08-30 15:20:00,43.66,43.71,43.65,43.69,117673.0,31.85,31.8865,31.8428,31.8719,117673.0
2017-08-30 15:25:00,43.69,43.69,43.58,43.6,20928.0,31.8719,31.8719,31.7917,31.8063,20928.0
2017-08-30 15:30:00,43.6,43.65,43.59,43.62,20247.0,31.8063,31.8428,31.799,31.8209,20247.0
2017-08-30 15:35:00,43.62,43.66,43.61,43.63,13914.0,31.8209,31.85,31.8136,31.8282,13914.0
2017-08-30 15:40:00,43.63,43.66,43.59,43.66,27493.0,31.8282,31.85,31.799,31.85,27493.0
2017-08-30 15:45:00,43.68,43.75,43.67,43.74,27903.0,31.8646,31.9157,31.8573,31.9084,27903.0
2017-08-30 15:50:00,43.73,43.77,43.7,43.73,46587.0,31.9011,31.9303,31.8792,31.9011,46587.0
2017-08-30 15:55:00,43.72,43.74,43.7,43.73,58624.0,31.8938,31.9084,31.8792,31.9011,58624.0
2017-08-31 09:30:00,44.0,44.06,43.88,43.88,7779.0,32.0981,32.1418,32.0105,32.0105,7779.0
2017-08-31 09:35:00,43.96,44.03,43.88,43.88,7696.0,32.0689,32.12,32.0105,32.0105,7696.0
2017-08-31 09:40:00,43.89,43.91,43.81,43.88,5200.0,32.0178,32.0324,31.9595,32.0105,5200.0
2017-08-31 09:45:00,43.88,43.89,43.67,43.74,8424.0,32.0105,32.0178,31.8573,31.9084,8424.0
2017-08-31 09:50:00,43.74,43.78,43.71,43.73,8611.0,31.9084,31.9376,31.8865,31.9011,8611.0
2017-08-31 09:55:00,43.75,43.87,43.75,43.8,5860.0,31.9157,32.0032,31.9157,31.9522,5860.0
2017-08-31 10:00:00,43.81,44.15,43.81,44.11,13322.0,31.9595,32.2075,31.9595,32.1783,13322.0
2017-08-31 10:05:00,44.09,44.21,44.09,44.14,5766.0,32.1637,32.2513,32.1637,32.2002,5766.0
2017-08-31 10:10:00,44.15,44.2,44.13,44.18,5200.0,32.2075,32.244,32.1929,32.2294,5200.0
2017-08-31 10:15:00,44.18,44.26,44.13,44.19,6680.0,32.2294,32.2877,32.1929,32.2367,6680.0
2017-08-31 10:20:00,44.18,44.27,44.15,44.15,3682.0,32.2294,32.295,32.2075,32.2075,3682.0
2017-08-31 10:25:00,44.16,44.2,44.16,44.19,6668.0,32.2148,32.244,32.2148,32.2367,6668.0
2017-08-31 10:30:00,44.17,44.2,44.06,44.15,6155.0,32.2221,32.244,32.1418,32.2075,6155.0
2017-08-31 10:35:00,44.16,44.16,44.05,44.09,6000.0,32.2148,32.2148,32.1346,32.1637,6000.0
2017-08-31 10:40:00,44.12,44.14,44.1,44.1,3900.0,32.1856,32.2002,32.171,32.171,3900.0
2017-08-31 10:45:00,44.11,44.19,44.07,44.13,3300.0,32.1783,32.2367,32.1491,32.1929,3300.0
2017-08-31 10:50:00,44.16,44.2,44.14,44.19,4100.0,32.2148,32.244,32.2002,32.2367,4100.0
2017-08-31 10:55:00,44.2,44.26,44.18,44.2,6038.0,32.244,32.2877,32.2294,32.244,6038.0
2017-08-31 11:00:00,44.23,44.23,44.15,44.15,3368.0,32.2659,32.2659,32.2075,32.2075,3368.0
2017-08-31 11:05:00,44.15,44.18,44.14,44.18,6237.0,32.2075,32.2294,32.2002,32.2294,6237.0
2017-08-31 11:10:00,44.19,44.29,44.19,44.2,26291.0,32.2367,32.3096,32.2367,32.244,26291.0
2017-08-31 11:15:00,44.18,44.23,44.11,44.14,20100.0,32.2294,32.2659,32.1783,32.2002,20100.0
2017-08-31 11:20:00,44.14,44.16,44.04,44.08,12917.0,32.2002,32.2148,32.1273,32.1564,12917.0
2017-08-31 11:25:00,44.1,44.12,44.07,44.08,21171.0,32.171,32.1856,32.1491,32.1564,21171.0
2017-08-31 11:30:00,44.08,44.1,44.03,44.04,8670.0,32.1564,32.171,32.12,32.1273,8670.0
2017-08-31 11:35:00,44.06,44.1,44.02,44.08,10763.0,32.1418,32.171,32.1127,32.1564,10763.0
2017-08-31 11:40:00,44.07,44.16,44.07,44.15,8681.0,32.1491,32.2148,32.1491,32.2075,8681.0
2017-08-31 11:45:00,44.16,44.2,44.12,44.17,7882.0,32.2148,32.244,32.1856,32.2221,7882.0
2017-08-31 11:50:00,44.14,44.18,44.12,44.13,12877.0,32.2002,32.2294,32.1856,32.1929,12877.0
2017-08-31 11:55:00,44.14,44.14,44.06,44.08,16128.0,32.2002,32.2002,32.1418,32.1564,16128.0
2017-08-31 12:00:00,44.08,44.17,44.07,44.15,5869.0,32.1564,32.2221,32.1491,32.2075,5869.0
2017-08-31 12:05:00,44.17,44.22,44.16,44.2,12701.0,32.2221,32.2586,32.2148,32.244,12701.0
2017-08-31 12:10:00,44.21,44.22,44.18,44.19,5607.0,32.2513,32.2586,32.2294,32.2367,5607.0
2017-08-31 12:15:00,44.21,44.22,44.13,44.16,6869.0,32.2513,32.2586,32.1929,32.2148,6869.0
2017-08-31 12:20:00,44.12,44.15,44.11,44.13,6192.0,32.1856,32.2075,32.1783,32.1929,6192.0
2017-08-31 12:25:00,44.14,44.21,44.13,44.19,5640.0,32.2002,32.2513,32.1929,32.2367,5640.0
2017-08-31 12:30:00,44.19,44.24,44.14,44.2,7749.0,32.2367,32.2732,32.2002,32.244,7749.0
2017-08-31 12:35:00,44.18,44.2,44.15,44.19,5250.0,32.2294,32.244,32.2075,32.2367,5250.0
2017-08-31 12:40:00,44.18,44.21,44.17,44.17,6748.0,32.2294,32.2513,32.2221,32.2221,6748.0
2017-08-31 12:45:00,44.16,44.18,44.12,44.12,3000.0,32.2148,32.2294,32.1856,32.1856,3000.0
2017-08-31 12:50:00,44.12,44.18,44.1,44.12,7081.0,32.1856,32.2294,32.171,32.1856,7081.0
2017-08-31 12:55:00,44.12,44.16,44.1,44.13,9697.0,32.1856,32.2148,32.171,32.1929,9697.0
2017-08-31 13:00:00,44.14,44.16,44.1,44.13,8981.0,32.2002,32.2148,32.171,32.1929,8981.0
2017-08-31 13:05:00,44.13,44.15,44.09,44.12,11058.0,32.1929,32.2075,32.1637,32.1856,11058.0
2017-08-31 13:10:00,44.12,44.16,44.1,44.1,6100.0,32.1856,32.2148,32.171,32.171,6100.0
2017-08-31 13:15:00,44.12,44.17,44.11,44.11,5432.0,32.1856,32.2221,32.1783,32.1783,5432.0
2017-08-31 13:20:00,44.14,44.14,44.05,44.06,5000.0,32.2002,32.2002,32.1346,32.1418,5000.0
2017-08-31 13:25:00,44.05,44.09,44.05,44.09,3250.0,32.1346,32.1637,32.1346,32.1637,3250.0
2017-08-31 13:30:00,44.09,44.17,44.09,44.15,5924.0,32.1637,32.2221,32.1637,32.2075,5924.0
2017-08-31 13:35:00,44.16,44.18,44.15,44.17,3887.0,32.2148,32.2294,32.2075,32.2221,3887.0
2017-08-31 13:40:00,44.16,44.2,44.13,44.2,4333.0,32.2148,32.244,32.1929,32.244,4333.0
2017-08-31 13:45:00,44.2,44.2,44.1,44.1,7116.0,32.244,32.244,32.171,32.171,7116.0
2017-08-31 13:50:00,44.09,44.11,44.05,44.06,12700.0,32.1637,32.1783,32.1346,32.1418,12700.0
2017-08-31 13:55:00,44.08,44.14,44.04,44.13,25100.0,32.1564,32.2002,32.1273,32.1929,25100.0
2017-08-31 14:00:00,44.13,44.21,44.12,44.21,9856.0,32.1929,32.2513,32.1856,32.2513,9856.0
2017-08-31 14:05:00,44.19,44.22,44.16,44.19,14562.0,32.2367,32.2586,32.2148,32.2367,14562.0
2017-08-31 14:10:00,44.2,44.26,44.2,44.24,10228.0,32.244,32.2877,32.244,32.2732,10228.0
2017-08-31 14:15:00,44.24,44.26,44.21,44.21,20556.0,32.2732,32.2877,32.2513,32.2513,20556.0
2017-08-31 14:20:00,44.21,44.22,44.17,44.18,3379.0,32.2513,32.2586,32.2221,32.2294,3379.0
2017-08-31 14:25:00,44.18,44.2,44.15,44.18,3595.0,32.2294,32.244,32.2075,32.2294,3595.0
2017-08-31 14:30:00,44.17,44.21,44.16,44.18,5400.0,32.2221,32.2513,32.2148,32.2294,5400.0
2017-08-31 14:35:00,44.17,44.22,44.15,44.21,4650.0,32.2221,32.2586,32.2075,32.2513,4650.0
2017-08-31 14:40:00,44.21,44.21,44.17,44.17,5900.0,32.2513,32.2513,32.2221,32.2221,5900.0
2017-08-31 14:45:00,44.16,44.21,44.16,44.19,4990.0,32.2148,32.2513,32.2148,32.2367,4990.0
2017-08-31 14:50:00,44.19,44.21,44.18,44.21,10370.0,32.2367,32.2513,32.2294,32.2513,10370.0
2017-08-31 14:55:00,44.22,44.32,44.21,44.31,10581.0,32.2586,32.3315,32.2513,32.3242,10581.0
2017-08-31 15:00:00,44.31,44.35,44.3,44.32,15158.0,32.3242,32.3534,32.3169,32.3315,15158.0
2017-08-31 15:05:00,44.34,44.34,44.31,44.33,12124.0,32.3461,32.3461,32.3242,32.3388,12124.0
2017-08-31 15:10:00,44.33,44.43,44.31,44.41,22093.0,32.3388,32.4118,32.3242,32.3972,22093.0
2017-08-31 15:15:00,44.4,44.4,44.36,44.4,12562.0,32.3899,32.3899,32.3607,32.3899,12562.0
2017-08-31 15:20:00,44.4,44.42,44.38,44.42,14052.0,32.3899,32.4045,32.3753,32.4045,14052.0
2017-08-31 15:25:00,44.43,44.44,44.4,44.42,11802.0,32.4118,32.4191,32.3899,32.4045,11802.0
2017-08-31 15:30:00,44.41,44.48,44.4,44.46,18434.0,32.3972,32.4482,32.3899,32.4336,18434.0
2017-08-31 15:35:00,44.46,44.47,44.41,44.44,23391.0,32.4336,32.4409,32.3972,32.4191,23391.0
2017-08-31 15:40:00,44.44,44.51,44.43,44.45,31785.0,32.4191,32.4701,32.4118,32.4264,31785.0
2017-08-31 15:45:00,44.47,44.51,44.42,44.44,42573.0,32.4409,32.4701,32.4045,32.4191,42573.0
2017-08-31 15:50:00,44.44,44.55,44.43,44.53,50814.0,32.4191,32.4993,32.4118,32.4847,50814.0
2017-08-31 15:55:00,44.53,44.62,44.5,44.57,177672.0,32.4847,32.5504,32.4628,32.5139,177672.0
2017-09-01 09:30:00,44.65,44.71,44.34,44.38,8822.0,32.5723,32.616,32.3461,32.3753,8822.0
2017-09-01 09:35:00,44.34,44.35,44.18,44.24,5462.0,32.3461,32.3534,32.2294,32.2732,5462.0
2017-09-01 09:40:00,44.24,44.29,44.08,44.28,7560.0,32.2732,32.3096,32.1564,32.3023,7560.0
2017-09-01 09:45:00,44.29,44.46,44.29,44.46,5177.0,32.3096,32.4336,32.3096,32.4336,5177.0
2017-09-01 09:50:00,44.44,44.52,44.28,44.31,22339.0,32.4191,32.4774,32.3023,32.3242,22339.0
2017-09-01 09:55:00,44.36,44.48,44.26,44.26,6330.0,32.3607,32.4482,32.2877,32.2877,6330.0
2017-09-01 10:00:00,44.3,44.41,44.28,44.34,5533.0,32.3169,32.3972,32.3023,32.3461,5533.0
2017-09-01 10:05:00,44.3,44.3,44.17,44.18,3100.0,32.3169,32.3169,32.2221,32.2294,3100.0
2017-09-01 10:10:00,44.18,44.21,44.13,44.16,3999.0,32.2294,32.2513,32.1929,32.2148,3999.0
2017-09-01 10:15:00,44.16,44.19,44.13,44.14,15634.0,32.2148,32.2367,32.1929,32.2002,15634.0
2017-09-01 10:20:00,44.14,44.21,44.14,44.18,5586.0,32.2002,32.2513,32.2002,32.2294,5586.0
2017-09-01 10:25:00,44.16,44.27,44.13,44.27,18276.0,32.2148,32.295,32.1929,32.295,18276.0
2017-09-01 10:30:00,44.26,44.39,44.26,44.39,8506.0,32.2877,32.3826,32.2877,32.3826,8506.0
2017-09-01 10:35:00,44.39,44.5,44.37,44.49,14003.0,32.3826,32.4628,32.368,32.4555,14003.0
2017-09-01 10:40:00,44.5,44.62,44.5,44.6,13416.0,32.4628,32.5504,32.4628,32.5358,13416.0
2017-09-01 10:45:00,44.61,44.69,44.61,44.69,9343.0,32.5431,32.6014,32.5431,32.6014,9343.0
2017-09-01 10:50:00,44.7,44.75,44.62,44.62,14822.0,32.6087,32.6452,32.5504,32.5504,14822.0
2017-09-01 10:55:00,44.62,44.75,44.6,44.74,7565.0,32.5504,32.6452,32.5358,32.6379,7565.0
2017-09-01 11:00:00,44.76,44.82,44.72,44.73,8346.0,32.6525,32.6963,32.6233,32.6306,8346.0
2017-09-01 11:05:00,44.7,44.7,44.62,44.67,5855.0,32.6087,32.6087,32.5504,32.5868,5855.0
2017-09-01 11:10:00,44.67,44.68,44.59,44.62,8149.0,32.5868,32.5941,32.5285,32.5504,8149.0
2017-09-01 11:15:00,44.61,44.68,44.6,44.64,13584.0,32.5431,32.5941,32.5358,32.565,13584.0
2017-09-01 11:20:00,44.64,44.73,44.62,44.67,37822.0,32.565,32.6306,32.5504,32.5868,37822.0
2017-09-01 11:25:00,44.65,44.67,44.56,44.58,8852.0,32.5723,32.5868,32.5066,32.5212,8852.0
2017-09-01 11:30:00,44.58,44.63,44.44,44.47,50439.0,32.5212,32.5577,32.4191,32.4409,50439.0
2017-09-01 11:35:00,44.46,44.53,44.44,44.47,51262.0,32.4336,32.4847,32.4191,32.4409,51262.0
2017-09-01 11:40:00,44.46,44.48,44.39,44.42,20683.0,32.4336,32.4482,32.3826,32.4045,20683.0
2017-09-01 11:45:00,44.4,44.4,44.22,44.24,6598.0,32.3899,32.3899,32.2586,32.2732,6598.0
2017-09-01 11:50:00,44.22,44.27,44.19,44.27,11599.0,32.2586,32.295,32.2367,32.295,11599.0
2017-09-01 11:55:00,44.27,44.33,44.27,44.29,5900.0,32.295,32.3388,32.295,32.3096,5900.0
2017-09-01 12:00:00,44.28,44.33,44.27,44.31,7808.0,32.3023,32.3388,32.295,32.3242,7808.0
2017-09-01 12:05:00,44.33,44.35,44.27,44.29,5747.0,32.3388,32.3534,32.295,32.3096,5747.0
2017-09-01 12:10:00,44.31,44.34,44.28,44.34,6120.0,32.3242,32.3461,32.3023,32.3461,6120.0
2017-09-01 12:15:00,44.35,44.35,44.31,44.33,5026.0,32.3534,32.3534,32.3242,32.3388,5026.0
2017-09-01 12:20:00,44.32,44.38,44.32,44.38,6492.0,32.3315,32.3753,32.3315,32.3753,6492.0
2017-09-01 12:25:00,44.38,44.38,44.31,44.31,5200.0,32.3753,32.3753,32.3242,32.3242,5200.0
2017-09-01 12:30:00,44.3,44.32,44.27,44.27,6523.0,32.3169,32.3315,32.295,32.295,6523.0
2017-09-01 12:35:00,44.29,44.34,44.25,44.34,8810.0,32.3096,32.3461,32.2805,32.3461,8810.0
2017-09-01 12:40:00,44.34,44.34,44.22,44.25,16592.0,32.3461,32.3461,32.2586,32.2805,16592.0
2017-09-01 12:45:00,44.26,44.26,44.18,44.18,4401.0,32.2877,32.2877,32.2294,32.2294,4401.0
2017-09-01 12:50:00,44.18,44.26,44.17,44.22,14189.0,32.2294,32.2877,32.2221,32.2586,14189.0
2017-09-01 12:55:00,44.22,44.24,44.18,44.19,10215.0,32.2586,32.2732,32.2294,32.2367,10215.0
2017-09-01 13:00:00,44.18,44.25,44.17,44.24,19644.0,32.2294,32.2805,32.2221,32.2732,19644.0
2017-09-01 13:05:00,44.23,44.24,44.19,44.2,8400.0,32.2659,32.2732,32.2367,32.244,8400.0
2017-09-01 13:10:00,44.21,44.21,44.19,44.21,6949.0,32.2513,32.2513,32.2367,32.2513,6949.0
2017-09-01 13:15:00,44.22,44.25,44.2,44.21,13744.0,32.2586,32.2805,32.244,32.2513,13744.0
2017-09-01 13:20:00,44.23,44.23,44.2,44.23,3854.0,32.2659,32.2659,32.244,32.2659,3854.0
2017-09-01 13:25:00,44.25,44.28,44.25,44.28,1831.0,32.2805,32.3023,32.2805,32.3023,1831.0
2017-09-01 13:30:00,44.27,44.29,44.26,44.29,4800.0,32.295,32.3096,32.2877,32.3096,4800.0
2017-09-01 13:35:00,44.29,44.34,44.29,44.32,14803.0,32.3096,32.3461,32.3096,32.3315,14803.0
2017-09-01 13:40:00,44.32,44.39,44.3,44.39,7497.0,32.3315,32.3826,32.3169,32.3826,7497.0
2017-09-01 13:45:00,44.39,44.42,44.39,44.42,6249.0,32.3826,32.4045,32.3826,32.4045,6249.0
2017-09-01 13:50:00,44.42,44.45,44.42,44.42,3869.0,32.4045,32.4264,32.4045,32.4045,3869.0
2017-09-01 13:55:00,44.41,44.48,44.4,44.45,15870.0,32.3972,32.4482,32.3899,32.4264,15870.0
2017-09-01 14:00:00,44.46,44.51,44.44,44.46,35623.0,32.4336,32.4701,32.4191,32.4336,35623.0
2017-09-01 14:05:00,44.47,44.5,44.46,44.5,6828.0,32.4409,32.4628,32.4336,32.4628,6828.0
2017-09-01 14:10:00,44.49,44.53,44.48,44.52,6990.0,32.4555,32.4847,32.4482,32.4774,6990.0
2017-09-01 14:15:00,44.51,44.53,44.46,44.47,7753.0,32.4701,32.4847,32.4336,32.4409,7753.0
2017-09-01 14:20:00,44.46,44.47,44.42,44.46,8010.0,32.4336,32.4409,32.4045,32.4336,8010.0
2017-09-01 14:25:00,44.47,44.52,44.45,44.49,3300.0,32.4409,32.4774,32.4264,32.4555,3300.0
2017-09-01 14:30:00,44.5,44.58,44.5,44.57,9278.0,32.4628,32.5212,32.4628,32.5139,9278.0
2017-09-01 14:35:00,44.57,44.61,44.55,44.61,9828.0,32.5139,32.5431,32.4993,32.5431,9828.0
2017-09-01 14:40:00,44.61,44.63,44.59,44.63,5951.0,32.5431,32.5577,32.5285,32.5577,5951.0
2017-09-01 14:45:00,44.62,44.67,44.61,44.66,13244.0,32.5504,32.5868,32.5431,32.5795,13244.0
2017-09-01 14:50:00,44.66,44.66,44.63,44.64,4965.0,32.5795,32.5795,32.5577,32.565,4965.0
2017-09-01 14:55:00,44.64,44.73,44.63,44.73,20024.0,32.565,32.6306,32.5577,32.6306,20024.0
2017-09-01 15:00:00,44.72,44.79,44.72,44.76,17484.0,32.6233,32.6744,32.6233,32.6525,17484.0
2017-09-01 15:05:00,44.76,44.76,44.66,44.7,25484.0,32.6525,32.6525,32.5795,32.6087,25484.0
2017-09-01 15:10:00,44.69,44.82,44.68,44.77,26198.0,32.6014,32.6963,32.5941,32.6598,26198.0
2017-09-01 15:15:00,44.78,44.78,44.72,44.72,14477.0,32.6671,32.6671,32.6233,32.6233,14477.0
2017-09-01 15:20:00,44.71,44.71,44.56,44.57,31674.0,32.616,32.616,32.5066,32.5139,31674.0
2017-09-01 15:25:00,44.58,44.61,44.58,44.6,8716.0,32.5212,32.5431,32.5212,32.5358,8716.0
2017-09-01 15:30:00,44.6,44.6,44.58,44.58,7916.0,32.5358,32.5358,32.5212,32.5212,7916.0
2017-09-01 15:35:00,44.59,44.67,44.58,44.67,17577.0,32.5285,32.5868,32.5212,32.5868,17577.0
2017-09-01 15:40:00,44.68,44.68,44.6,44.65,25222.0,32.5941,32.5941,32.5358,32.5723,25222.0
2017-09-01 15:45:00,44.66,44.68,44.64,44.64,19441.0,32.5795,32.5941,32.565,32.565,19441.0
2017-09-01 15:50:00,44.65,44.65,44.56,44.56,32301.0,32.5723,32.5723,32.5066,32.5066,32301.0
2017-09-01 15:55:00,44.56,44.61,44.51,44.52,55229.0,32.5066,32.5431,32.4701,32.4774,55229.0
2017-09-05 09:30:00,44.95,44.95,44.68,44.82,15306.0,32.7911,32.7911,32.5941,32.6963,15306.0
2017-09-05 09:35:00,44.85,44.98,44.81,44.81,6391.0,32.7182,32.813,32.689,32.689,6391.0
2017-09-05 09:40:00,44.8,45.02,44.79,44.94,5396.0,32.6817,32.8422,32.6744,32.7838,5396.0
2017-09-05 09:45:00,44.85,44.92,44.77,44.77,3433.0,32.7182,32.7692,32.6598,32.6598,3433.0
2017-09-05 09:50:00,44.78,44.82,44.75,44.8,1348.0,32.6671,32.6963,32.6452,32.6817,1348.0
2017-09-05 09:55:00,44.74,44.77,44.61,44.64,6630.0,32.6379,32.6598,32.5431,32.565,6630.0
2017-09-05 10:00:00,44.69,44.72,44.63,44.67,9565.0,32.6014,32.6233,32.5577,32.5868,9565.0
2017-09-05 10:05:00,44.68,44.82,44.68,44.77,12424.0,32.5941,32.6963,32.5941,32.6598,12424.0
2017-09-05 10:10:00,44.74,44.77,44.68,44.69,22998.0,32.6379,32.6598,32.5941,32.6014,22998.0
2017-09-05 10:15:00,44.66,44.78,44.66,44.74,15723.0,32.5795,32.6671,32.5795,32.6379,15723.0
2017-09-05 10:20:00,44.73,44.79,44.72,44.76,12690.0,32.6306,32.6744,32.6233,32.6525,12690.0
2017-09-05 10:25:00,44.75,44.81,44.73,44.75,4063.0,32.6452,32.689,32.6306,32.6452,4063.0
2017-09-05 10:30:00,44.75,44.8,44.73,44.74,6304.0,32.6452,32.6817,32.6306,32.6379,6304.0
2017-09-05 10:35:00,44.79,44.82,44.77,44.82,5528.0,32.6744,32.6963,32.6598,32.6963,5528.0
2017-09-05 10:40:00,44.8,44.8,44.68,44.68,4509.0,32.6817,32.6817,32.5941,32.5941,4509.0
2017-09-05 10:45:00,44.71,44.76,44.62,44.68,12942.0,32.616,32.6525,32.5504,32.5941,12942.0
2017-09-05 10:50:00,44.72,44.72,44.58,44.58,3656.0,32.6233,32.6233,32.5212,32.5212,3656.0
2017-09-05 10:55:00,44.56,44.73,44.56,44.7,13343.0,32.5066,32.6306,32.5066,32.6087,13343.0
2017-09-05 11:00:00,44.69,44.79,44.68,44.73,5199.0,32.6014,32.6744,32.5941,32.6306,5199.0
2017-09-05 11:05:00,44.73,44.75,44.66,44.72,5160.0,32.6306,32.6452,32.5795,32.6233,5160.0
2017-09-05 11:10:00,44.69,44.71,44.67,44.7,4801.0,32.6014,32.616,32.5868,32.6087,4801.0
2017-09-05 11:15:00,44.68,44.74,44.68,44.7,8424.0,32.5941,32.6379,32.5941,32.6087,8424.0
2017-09-05 11:20:00,44.71,44.75,44.66,44.73,7380.0,32.616,32.6452,32.5795,32.6306,7380.0
2017-09-05 11:25:00,44.73,44.75,44.72,44.75,9837.0,32.6306,32.6452,32.6233,32.6452,9837.0
2017-09-05 11:30:00,44.76,44.8,44.73,44.73,4652.0,32.6525,32.6817,32.6306,32.6306,4652.0
2017-09-05 11:35:00,44.74,44.75,44.66,44.68,3900.0,32.6379,32.6452,32.5795,32.5941,3900.0
2017-09-05 11:40:00,44.67,44.74,44.67,44.69,3801.0,32.5868,32.6379,32.5868,32.6014,3801.0
2017-09-05 11:45:00,44.67,44.71,44.65,44.69,1728.0,32.5868,32.616,32.5723,32.6014,1728.0
2017-09-05 11:50:00,44.67,44.7,44.66,44.66,2821.0,32.5868,32.6087,32.5795,32.5795,2821.0
2017-09-05 11:55:00,44.67,44.69,44.64,44.65,3500.0,32.5868,32.6014,32.565,32.5723,3500.0
2017-09-05 12:00:00,44.65,44.65,44.6,44.64,7450.0,32.5723,32.5723,32.5358,32.565,7450.0
2017-09-05 12:05:00,44.65,44.65,44.61,44.61,6881.0,32.5723,32.5723,32.5431,32.5431,6881.0
2017-09-05 12:10:00,44.61,44.61,44.52,44.52,8714.0,32.5431,32.5431,32.4774,32.4774,8714.0
2017-09-05 12:15:00,44.53,44.55,44.51,44.54,7833.0,32.4847,32.4993,32.4701,32.492,7833.0
2017-09-05 12:20:00,44.54,44.57,44.53,44.57,3182.0,32.492,32.5139,32.4847,32.5139,3182.0
2017-09-05 12:25:00,44.55,44.55,44.48,44.48,3727.0,32.4993,32.4993,32.4482,32.4482,3727.0
2017-09-05 12:30:00,44.48,44.49,44.34,44.34,6094.0,32.4482,32.4555,32.3461,32.3461,6094.0
2017-09-05 12:35:00,44.35,44.39,44.34,44.35,4386.0,32.3534,32.3826,32.3461,32.3534,4386.0
2017-09-05 12:40:00,44.35,44.35,44.31,44.33,3187.0,32.3534,32.3534,32.3242,32.3388,3187.0
2017-09-05 12:45:00,44.33,44.33,44.28,44.28,4200.0,32.3388,32.3388,32.3023,32.3023,4200.0
2017-09-05 12:50:00,44.27,44.29,44.22,44.27,3507.0,32.295,32.3096,32.2586,32.295,3507.0
2017-09-05 12:55:00,44.28,44.42,44.27,44.41,9305.0,32.3023,32.4045,32.295,32.3972,9305.0
2017-09-05 13:00:00,44.4,44.4,44.31,44.33,3100.0,32.3899,32.3899,32.3242,32.3388,3100.0
2017-09-05 13:05:00,44.34,44.36,44.33,44.36,1400.0,32.3461,32.3607,32.3388,32.3607,1400.0
2017-09-05 13:10:00,44.34,44.36,44.29,44.29,3748.0,32.3461,32.3607,32.3096,32.3096,3748.0
2017-09-05 13:15:00,44.27,44.39,44.27,44.39,6091.0,32.295,32.3826,32.295,32.3826,6091.0
2017-09-05 13:20:00,44.39,44.42,44.38,44.39,3400.0,32.3826,32.4045,32.3753,32.3826,3400.0
2017-09-05 13:25:00,44.38,44.42,44.38,44.39,3600.0,32.3753,32.4045,32.3753,32.3826,3600.0
2017-09-05 13:30:00,44.39,44.4,44.3,44.3,6067.0,32.3826,32.3899,32.3169,32.3169,6067.0
2017-09-05 13:35:00,44.3,44.37,44.28,44.36,3135.0,32.3169,32.368,32.3023,32.3607,3135.0
2017-09-05 13:40:00,44.34,44.41,44.34,44.36,2310.0,32.3461,32.3972,32.3461,32.3607,2310.0
2017-09-05 13:45:00,44.36,44.4,44.36,44.4,3570.0,32.3607,32.3899,32.3607,32.3899,3570.0
2017-09-05 13:50:00,44.4,44.47,44.4,44.47,4004.0,32.3899,32.4409,32.3899,32.4409,4004.0
2017-09-05 13:55:00,44.47,44.52,44.44,44.52,5124.0,32.4409,32.4774,32.4191,32.4774,5124.0
2017-09-05 14:00:00,44.51,44.61,44.51,44.57,9751.0,32.4701,32.5431,32.4701,32.5139,9751.0
2017-09-05 14:05:00,44.56,44.56,44.49,44.52,3484.0,32.5066,32.5066,32.4555,32.4774,3484.0
2017-09-05 14:10:00,44.53,44.53,44.48,44.53,5000.0,32.4847,32.4847,32.4482,32.4847,5000.0
2017-09-05 14:15:00,44.52,44.53,44.46,44.5,5600.0,32.4774,32.4847,32.4336,32.4628,5600.0
2017-09-05 14:20:00,44.51,44.55,44.51,44.55,3002.0,32.4701,32.4993,32.4701,32.4993,3002.0
2017-09-05 14:25:00,44.54,44.6,44.54,44.58,10760.0,32.492,32.5358,32.492,32.5212,10760.0
2017-09-05 14:30:00,44.56,44.59,44.54,44.54,3132.0,32.5066,32.5285,32.492,32.492,3132.0
2017-09-05 14:35:00,44.55,44.55,44.48,44.48,7791.0,32.4993,32.4993,32.4482,32.4482,7791.0
2017-09-05 14:40:00,44.49,44.54,44.48,44.54,3902.0,32.4555,32.492,32.4482,32.492,3902.0
2017-09-05 14:45:00,44.54,44.54,44.48,44.48,5178.0,32.492,32.492,32.4482,32.4482,5178.0
2017-09-05 14:50:00,44.48,44.5,44.48,44.5,2884.0,32.4482,32.4628,32.4482,32.4628,2884.0
2017-09-05 14:55:00,44.49,44.53,44.49,44.53,4100.0,32.4555,32.4847,32.4555,32.4847,4100.0
2017-09-05 15:00:00,44.53,44.55,44.52,44.53,9018.0,32.4847,32.4993,32.4774,32.4847,9018.0
2017-09-05 15:05:00,44.53,44.54,44.5,44.54,10073.0,32.4847,32.492,32.4628,32.492,10073.0
2017-09-05 15:10:00,44.54,44.71,44.54,44.7,28427.0,32.492,32.616,32.492,32.6087,28427.0
2017-09-05 15:15:00,44.7,44.8,44.68,44.76,15726.0,32.6087,32.6817,32.5941,32.6525,15726.0
2017-09-05 15:20:00,44.76,44.84,44.73,44.77,24721.0,32.6525,32.7109,32.6306,32.6598,24721.0
2017-09-05 15:25:00,44.77,44.8,44.72,44.77,15196.0,32.6598,32.6817,32.6233,32.6598,15196.0
2017-09-05 15:30:00,44.76,44.77,44.65,44.7,21475.0,32.6525,32.6598,32.5723,32.6087,21475.0
2017-09-05 15:35:00,44.71,44.72,44.67,44.7,11340.0,32.616,32.6233,32.5868,32.6087,11340.0
2017-09-05 15:40:00,44.71,44.71,44.66,44.69,19251.0,32.616,32.616,32.5795,32.6014,19251.0
2017-09-05 15:45:00,44.68,44.71,44.63,44.7,32846.0,32.5941,32.616,32.5577,32.6087,32846.0
2017-09-05 15:50:00,44.7,44.73,44.66,44.72,36920.0,32.6087,32.6306,32.5795,32.6233,36920.0
2017-09-05 15:55:00,44.71,44.75,44.68,44.74,58827.0,32.616,32.6452,32.5941,32.6379,58827.0
2017-09-06 09:30:00,45.14,45.35,44.95,45.35,68080.0,32.9297,33.0829,32.7911,33.0829,68080.0
2017-09-06 09:35:00,45.25,45.55,45.22,45.54,26986.0,33.01,33.2288,32.9881,33.2215,26986.0
2017-09-06 09:40:00,45.54,45.64,45.4,45.56,13351.0,33.2215,33.2945,33.1194,33.2361,13351.0
2017-09-06 09:45:00,45.52,45.55,45.46,45.51,8370.0,33.2069,33.2288,33.1632,33.1996,8370.0
2017-09-06 09:50:00,45.49,45.59,45.45,45.45,9501.0,33.185,33.258,33.1559,33.1559,9501.0
2017-09-06 09:55:00,45.48,45.65,45.46,45.64,7075.0,33.1777,33.3018,33.1632,33.2945,7075.0
2017-09-06 10:00:00,45.63,46.0,45.63,45.81,54758.0,33.2872,33.5571,33.2872,33.4185,54758.0
2017-09-06 10:05:00,45.79,45.99,45.77,45.82,32385.0,33.4039,33.5498,33.3893,33.4258,32385.0
2017-09-06 10:10:00,45.8,45.85,45.69,45.74,7938.0,33.4112,33.4477,33.3309,33.3674,7938.0
2017-09-06 10:15:00,45.76,45.81,45.65,45.76,21318.0,33.382,33.4185,33.3018,33.382,21318.0
2017-09-06 10:20:00,45.78,45.79,45.69,45.71,19577.0,33.3966,33.4039,33.3309,33.3455,19577.0
2017-09-06 10:25:00,45.72,45.8,45.69,45.71,16385.0,33.3528,33.4112,33.3309,33.3455,16385.0
2017-09-06 10:30:00,45.74,45.88,45.73,45.88,27132.0,33.3674,33.4695,33.3601,33.4695,27132.0
2017-09-06 10:35:00,45.86,45.98,45.84,45.92,12026.0,33.455,33.5425,33.4404,33.4987,12026.0
2017-09-06 10:40:00,45.9,45.93,45.72,45.78,10989.0,33.4841,33.506,33.3528,33.3966,10989.0
2017-09-06 10:45:00,45.79,45.86,45.75,45.76,13675.0,33.4039,33.455,33.3747,33.382,13675.0
2017-09-06 10:50:00,45.78,45.9,45.76,45.9,12378.0,33.3966,33.4841,33.382,33.4841,12378.0
2017-09-06 10:55:00,45.88,46.0,45.88,45.97,22190.0,33.4695,33.5571,33.4695,33.5352,22190.0
2017-09-06 11:00:00,45.92,45.92,45.84,45.86,2706.0,33.4987,33.4987,33.4404,33.455,2706.0
2017-09-06 11:05:00,45.85,46.05,45.84,46.03,24835.0,33.4477,33.5936,33.4404,33.579,24835.0
2017-09-06 11:10:00,46.0,46.0,45.9,45.94,8707.0,33.5571,33.5571,33.4841,33.5133,8707.0
2017-09-06 11:15:00,45.94,46.01,45.93,46.01,7664.0,33.5133,33.5644,33.506,33.5644,7664.0
2017-09-06 11:20:00,45.99,46.08,45.98,46.08,14578.0,33.5498,33.6154,33.5425,33.6154,14578.0
2017-09-06 11:25:00,46.09,46.17,46.08,46.14,7939.0,33.6227,33.6811,33.6154,33.6592,7939.0
2017-09-06 11:30:00,46.15,46.23,46.15,46.23,11025.0,33.6665,33.7249,33.6665,33.7249,11025.0
2017-09-06 11:35:00,46.23,46.29,46.13,46.15,23273.0,33.7249,33.7686,33.6519,33.6665,23273.0
2017-09-06 11:40:00,46.11,46.14,46.05,46.09,13850.0,33.6373,33.6592,33.5936,33.6227,13850.0
2017-09-06 11:45:00,46.07,46.13,46.04,46.06,10335.0,33.6081,33.6519,33.5863,33.6009,10335.0
2017-09-06 11:50:00,46.03,46.05,45.97,46.0,5231.0,33.579,33.5936,33.5352,33.5571,5231.0
2017-09-06 11:55:00,46.0,46.01,45.92,45.99,25318.0,33.5571,33.5644,33.4987,33.5498,25318.0
2017-09-06 12:00:00,46.0,46.03,45.84,45.86,16197.0,33.5571,33.579,33.4404,33.455,16197.0
2017-09-06 12:05:00,45.88,45.97,45.81,45.81,14380.0,33.4695,33.5352,33.4185,33.4185,14380.0
2017-09-06 12:10:00,45.81,45.94,45.81,45.9,11438.0,33.4185,33.5133,33.4185,33.4841,11438.0
2017-09-06 12:15:00,45.89,45.99,45.89,45.97,29982.0,33.4768,33.5498,33.4768,33.5352,29982.0
2017-09-06 12:20:00,45.94,45.97,45.9,45.97,18329.0,33.5133,33.5352,33.4841,33.5352,18329.0
2017-09-06 12:25:00,45.96,45.98,45.92,45.92,6056.0,33.5279,33.5425,33.4987,33.4987,6056.0
2017-09-06 12:30:00,45.92,45.93,45.86,45.93,7314.0,33.4987,33.506,33.455,33.506,7314.0
2017-09-06 12:35:00,45.95,45.95,45.88,45.9,11783.0,33.5206,33.5206,33.4695,33.4841,11783.0
2017-09-06 12:40:00,45.9,45.9,45.82,45.84,3100.0,33.4841,33.4841,33.4258,33.4404,3100.0
2017-09-06 12:45:00,45.84,45.92,45.82,45.9,13204.0,33.4404,33.4987,33.4258,33.4841,13204.0
2017-09-06 12:50:00,45.9,45.98,45.9,45.98,28365.0,33.4841,33.5425,33.4841,33.5425,28365.0
2017-09-06 12:55:00,45.98,45.98,45.88,45.9,8161.0,33.5425,33.5425,33.4695,33.4841,8161.0
2017-09-06 13:00:00,45.9,45.94,45.88,45.91,21294.0,33.4841,33.5133,33.4695,33.4914,21294.0
2017-09-06 13:05:00,45.9,45.91,45.85,45.9,36127.0,33.4841,33.4914,33.4477,33.4841,36127.0
2017-09-06 13:10:00,45.9,45.94,45.85,45.88,25031.0,33.4841,33.5133,33.4477,33.4695,25031.0
2017-09-06 13:15:00,45.88,45.91,45.82,45.83,6578.0,33.4695,33.4914,33.4258,33.4331,6578.0
2017-09-06 13:20:00,45.81,45.85,45.8,45.81,11334.0,33.4185,33.4477,33.4112,33.4185,11334.0
2017-09-06 13:25:00,45.81,45.81,45.75,45.79,31615.0,33.4185,33.4185,33.3747,33.4039,31615.0
2017-09-06 13:30:00,45.78,45.82,45.77,45.8,5397.0,33.3966,33.4258,33.3893,33.4112,5397.0
2017-09-06 13:35:00,45.79,45.88,45.78,45.88,6300.0,33.4039,33.4695,33.3966,33.4695,6300.0
2017-09-06 13:40:00,45.88,45.88,45.8,45.8,8129.0,33.4695,33.4695,33.4112,33.4112,8129.0
2017-09-06 13:45:00,45.78,45.83,45.78,45.8,6606.0,33.3966,33.4331,33.3966,33.4112,6606.0
2017-09-06 13:50:00,45.8,45.8,45.74,45.78,7722.0,33.4112,33.4112,33.3674,33.3966,7722.0
2017-09-06 13:55:00,45.78,45.81,45.73,45.73,6179.0,33.3966,33.4185,33.3601,33.3601,6179.0
2017-09-06 14:00:00,45.75,45.86,45.73,45.86,14629.0,33.3747,33.455,33.3601,33.455,14629.0
2017-09-06 14:05:00,45.84,45.84,45.78,45.78,7661.0,33.4404,33.4404,33.3966,33.3966,7661.0
2017-09-06 14:10:00,45.78,45.83,45.73,45.79,8826.0,33.3966,33.4331,33.3601,33.4039,8826.0
2017-09-06 14:15:00,45.79,45.8,45.77,45.8,12376.0,33.4039,33.4112,33.3893,33.4112,12376.0
2017-09-06 14:20:00,45.8,45.83,45.76,45.82,8329.0,33.4112,33.4331,33.382,33.4258,8329.0
2017-09-06 14:25:00,45.83,45.84,45.77,45.77,26436.0,33.4331,33.4404,33.3893,33.3893,26436.0
2017-09-06 14:30:00,45.78,45.79,45.72,45.75,9040.0,33.3966,33.4039,33.3528,33.3747,9040.0
2017-09-06 14:35:00,45.75,45.75,45.71,45.71,13237.0,33.3747,33.3747,33.3455,33.3455,13237.0
2017-09-06 14:40:00,45.7,45.77,45.7,45.74,19777.0,33.3382,33.3893,33.3382,33.3674,19777.0
2017-09-06 14:45:00,45.75,45.75,45.69,45.75,8490.0,33.3747,33.3747,33.3309,33.3747,8490.0
2017-09-06 14:50:00,45.72,45.75,45.66,45.67,10009.0,33.3528,33.3747,33.3091,33.3163,10009.0
2017-09-06 14:55:00,45.71,45.71,45.66,45.68,6793.0,33.3455,33.3455,33.3091,33.3236,6793.0
2017-09-06 15:00:00,45.68,45.69,45.63,45.64,9740.0,33.3236,33.3309,33.2872,33.2945,9740.0
2017-09-06 15:05:00,45.63,45.68,45.62,45.65,10012.0,33.2872,33.3236,33.2799,33.3018,10012.0
2017-09-06 15:10:00,45.66,45.74,45.66,45.69,9564.0,33.3091,33.3674,33.3091,33.3309,9564.0
2017-09-06 15:15:00,45.69,45.73,45.66,45.71,20928.0,33.3309,33.3601,33.3091,33.3455,20928.0
2017-09-06 15:20:00,45.71,45.76,45.69,45.69,25434.0,33.3455,33.382,33.3309,33.3309,25434.0
2017-09-06 15:25:00,45.69,45.71,45.68,45.68,23729.0,33.3309,33.3455,33.3236,33.3236,23729.0
2017-09-06 15:30:00,45.69,45.7,45.66,45.67,16035.0,33.3309,33.3382,33.3091,33.3163,16035.0
2017-09-06 15:35:00,45.67,45.68,45.62,45.65,21378.0,33.3163,33.3236,33.2799,33.3018,21378.0
2017-09-06 15:40:00,45.64,45.73,45.62,45.73,27938.0,33.2945,33.3601,33.2799,33.3601,27938.0
2017-09-06 15:45:00,45.71,45.76,45.7,45.71,20591.0,33.3455,33.382,33.3382,33.3455,20591.0
2017-09-06 15:50:00,45.7,45.73,45.68,45.69,34410.0,33.3382,33.3601,33.3236,33.3309,34410.0
2017-09-06 15:55:00,45.69,45.69,45.59,45.64,66687.0,33.3309,33.3309,33.258,33.2945,66687.0
2017-09-07 09:30:00,45.5,45.76,45.5,45.66,14215.0,33.1923,33.382,33.1923,33.3091,14215.0
2017-09-07 09:35:00,45.69,45.76,45.57,45.61,2426.0,33.3309,33.382,33.2434,33.2726,2426.0
2017-09-07 09:40:00,45.64,45.79,45.63,45.78,6524.0,33.2945,33.4039,33.2872,33.3966,6524.0
2017-09-07 09:45:00,45.79,45.8,45.55,45.72,12047.0,33.4039,33.4112,33.2288,33.3528,12047.0
2017-09-07 09:50:00,45.74,45.79,45.68,45.73,7962.0,33.3674,33.4039,33.3236,33.3601,7962.0
2017-09-07 09:55:00,45.76,45.85,45.72,45.72,7665.0,33.382,33.4477,33.3528,33.3528,7665.0
2017-09-07 10:00:00,45.75,45.85,45.74,45.85,5828.0,33.3747,33.4477,33.3674,33.4477,5828.0
2017-09-07 10:05:00,45.85,45.97,45.8,45.8,7693.0,33.4477,33.5352,33.4112,33.4112,7693.0
2017-09-07 10:10:00,45.78,45.85,45.7,45.78,6083.0,33.3966,33.4477,33.3382,33.3966,6083.0
2017-09-07 10:15:00,45.73,45.87,45.73,45.83,6100.0,33.3601,33.4622,33.3601,33.4331,6100.0
2017-09-07 10:20:00,45.82,45.9,45.68,45.85,21755.0,33.4258,33.4841,33.3236,33.4477,21755.0
2017-09-07 10:25:00,45.87,45.91,45.81,45.86,4850.0,33.4622,33.4914,33.4185,33.455,4850.0
2017-09-07 10:30:00,45.81,45.88,45.75,45.79,11813.0,33.4185,33.4695,33.3747,33.4039,11813.0
2017-09-07 10:35:00,45.77,45.89,45.75,45.82,4500.0,33.3893,33.4768,33.3747,33.4258,4500.0
2017-09-07 10:40:00,45.82,45.83,45.72,45.77,9590.0,33.4258,33.4331,33.3528,33.3893,9590.0
2017-09-07 10:45:00,45.77,45.86,45.72,45.76,14496.0,33.3893,33.455,33.3528,33.382,14496.0
2017-09-07 10:50:00,45.78,45.94,45.75,45.9,36434.0,33.3966,33.5133,33.3747,33.4841,36434.0
2017-09-07 10:55:00,45.88,45.88,45.76,45.77,14043.0,33.4695,33.4695,33.382,33.3893,14043.0
2017-09-07 11:00:00,45.75,45.8,45.71,45.79,9150.0,33.3747,33.4112,33.3455,33.4039,9150.0
2017-09-07 11:05:00,45.81,45.81,45.7,45.75,8237.0,33.4185,33.4185,33.3382,33.3747,8237.0
2017-09-07 11:10:00,45.78,45.78,45.63,45.72,10374.0,33.3966,33.3966,33.2872,33.3528,10374.0
2017-09-07 11:15:00,45.72,45.73,45.6,45.64,5800.0,33.3528,33.3601,33.2653,33.2945,5800.0
2017-09-07 11:20:00,45.64,45.71,45.63,45.68,6942.0,33.2945,33.3455,33.2872,33.3236,6942.0
2017-09-07 11:25:00,45.65,45.7,45.6,45.6,7365.0,33.3018,33.3382,33.2653,33.2653,7365.0
2017-09-07 11:30:00,45.63,45.63,45.52,45.54,11499.0,33.2872,33.2872,33.2069,33.2215,11499.0
2017-09-07 11:35:00,45.52,45.52,45.38,45.44,11646.0,33.2069,33.2069,33.1048,33.1486,11646.0
2017-09-07 11:40:00,45.42,45.59,45.41,45.57,8404.0,33.134,33.258,33.1267,33.2434,8404.0
2017-09-07 11:45:00,45.57,45.66,45.49,45.5,12401.0,33.2434,33.3091,33.185,33.1923,12401.0
2017-09-07 11:50:00,45.52,45.6,45.46,45.5,9908.0,33.2069,33.2653,33.1632,33.1923,9908.0
2017-09-07 11:55:00,45.49,45.57,45.49,45.53,5630.0,33.185,33.2434,33.185,33.2142,5630.0
2017-09-07 12:00:00,45.55,45.59,45.51,45.53,6726.0,33.2288,33.258,33.1996,33.2142,6726.0
2017-09-07 12:05:00,45.53,45.6,45.53,45.58,6861.0,33.2142,33.2653,33.2142,33.2507,6861.0
2017-09-07 12:10:00,45.59,45.64,45.56,45.6,6308.0,33.258,33.2945,33.2361,33.2653,6308.0
2017-09-07 12:15:00,45.61,45.66,45.6,45.66,4010.0,33.2726,33.3091,33.2653,33.3091,4010.0
2017-09-07 12:20:00,45.7,45.7,45.62,45.66,4323.0,33.3382,33.3382,33.2799,33.3091,4323.0
2017-09-07 12:25:00,45.65,45.7,45.64,45.65,7500.0,33.3018,33.3382,33.2945,33.3018,7500.0
2017-09-07 12:30:00,45.66,45.73,45.59,45.6,9783.0,33.3091,33.3601,33.258,33.2653,9783.0
2017-09-07 12:35:00,45.59,45.6,45.56,45.57,2748.0,33.258,33.2653,33.2361,33.2434,2748.0
2017-09-07 12:40:00,45.6,45.62,45.55,45.62,5720.0,33.2653,33.2799,33.2288,33.2799,5720.0
2017-09-07 12:45:00,45.61,45.67,45.6,45.63,3905.0,33.2726,33.3163,33.2653,33.2872,3905.0
2017-09-07 12:50:00,45.59,45.67,45.59,45.62,4260.0,33.258,33.3163,33.258,33.2799,4260.0
2017-09-07 12:55:00,45.6,45.65,45.59,45.61,4330.0,33.2653,33.3018,33.258,33.2726,4330.0
2017-09-07 13:00:00,45.62,45.65,45.61,45.63,6735.0,33.2799,33.3018,33.2726,33.2872,6735.0
2017-09-07 13:05:00,45.63,45.67,45.63,45.63,3802.0,33.2872,33.3163,33.2872,33.2872,3802.0
2017-09-07 13:10:00,45.61,45.61,45.55,45.58,3700.0,33.2726,33.2726,33.2288,33.2507,3700.0
2017-09-07 13:15:00,45.56,45.57,45.51,45.51,4800.0,33.2361,33.2434,33.1996,33.1996,4800.0
2017-09-07 13:20:00,45.51,45.52,45.46,45.46,4860.0,33.1996,33.2069,33.1632,33.1632,4860.0
2017-09-07 13:25:00,45.47,45.5,45.42,45.44,9855.0,33.1704,33.1923,33.134,33.1486,9855.0
2017-09-07 13:30:00,45.44,45.44,45.36,45.41,6300.0,33.1486,33.1486,33.0902,33.1267,6300.0
2017-09-07 13:35:00,45.4,45.45,45.37,45.41,7399.0,33.1194,33.1559,33.0975,33.1267,7399.0
2017-09-07 13:40:00,45.41,45.41,45.34,45.38,6035.0,33.1267,33.1267,33.0756,33.1048,6035.0
2017-09-07 13:45:00,45.38,45.39,45.32,45.32,3300.0,33.1048,33.1121,33.061,33.061,3300.0
2017-09-07 13:50:00,45.32,45.33,45.26,45.33,11159.0,33.061,33.0683,33.0172,33.0683,11159.0
2017-09-07 13:55:00,45.38,45.39,45.31,45.35,6470.0,33.1048,33.1121,33.0537,33.0829,6470.0
2017-09-07 14:00:00,45.38,45.42,45.32,45.39,8065.0,33.1048,33.134,33.061,33.1121,8065.0
2017-09-07 14:05:00,45.4,45.47,45.37,45.47,7400.0,33.1194,33.1704,33.0975,33.1704,7400.0
2017-09-07 14:10:00,45.47,45.52,45.43,45.44,7289.0,33.1704,33.2069,33.1413,33.1486,7289.0
2017-09-07 14:15:00,45.43,45.5,45.4,45.44,9829.0,33.1413,33.1923,33.1194,33.1486,9829.0
2017-09-07 14:20:00,45.44,45.45,45.41,45.44,8283.0,33.1486,33.1559,33.1267,33.1486,8283.0
2017-09-07 14:25:00,45.45,45.46,45.42,45.45,5660.0,33.1559,33.1632,33.134,33.1559,5660.0
2017-09-07 14:30:00,45.45,45.46,45.39,45.46,12468.0,33.1559,33.1632,33.1121,33.1632,12468.0
2017-09-07 14:35:00,45.46,45.47,45.4,45.47,11931.0,33.1632,33.1704,33.1194,33.1704,11931.0
2017-09-07 14:40:00,45.48,45.52,45.42,45.46,13481.0,33.1777,33.2069,33.134,33.1632,13481.0
2017-09-07 14:45:00,45.47,45.48,45.44,45.45,6653.0,33.1704,33.1777,33.1486,33.1559,6653.0
2017-09-07 14:50:00,45.45,45.48,45.43,45.43,8052.0,33.1559,33.1777,33.1413,33.1413,8052.0
2017-09-07 14:55:00,45.43,45.49,45.41,45.49,8355.0,33.1413,33.185,33.1267,33.185,8355.0
2017-09-07 15:00:00,45.48,45.49,45.46,45.47,9039.0,33.1777,33.185,33.1632,33.1704,9039.0
2017-09-07 15:05:00,45.48,45.55,45.45,45.54,18550.0,33.1777,33.2288,33.1559,33.2215,18550.0
2017-09-07 15:10:00,45.53,45.53,45.49,45.53,8638.0,33.2142,33.2142,33.185,33.2142,8638.0
2017-09-07 15:15:00,45.52,45.54,45.5,45.52,13658.0,33.2069,33.2215,33.1923,33.2069,13658.0
2017-09-07 15:20:00,45.53,45.53,45.49,45.5,15105.0,33.2142,33.2142,33.185,33.1923,15105.0
2017-09-07 15:25:00,45.5,45.52,45.44,45.45,5408.0,33.1923,33.2069,33.1486,33.1559,5408.0
2017-09-07 15:30:00,45.45,45.54,45.45,45.48,19336.0,33.1559,33.2215,33.1559,33.1777,19336.0
2017-09-07 15:35:00,45.48,45.54,45.47,45.54,15292.0,33.1777,33.2215,33.1704,33.2215,15292.0
2017-09-07 15:40:00,45.55,45.56,45.51,45.54,19651.0,33.2288,33.2361,33.1996,33.2215,19651.0
2017-09-07 15:45:00,45.53,45.58,45.52,45.54,25001.0,33.2142,33.2507,33.2069,33.2215,25001.0
2017-09-07 15:50:00,45.53,45.57,45.5,45.53,33390.0,33.2142,33.2434,33.1923,33.2142,33390.0
2017-09-07 15:55:00,45.53,45.59,45.5,45.59,58417.0,33.2142,33.258,33.1923,33.258,58417.0
2017-09-08 09:30:00,45.32,45.45,45.26,45.31,10445.0,33.061,33.1559,33.0172,33.0537,10445.0
2017-09-08 09:35:00,45.26,45.39,45.2,45.39,7200.0,33.0172,33.1121,32.9735,33.1121,7200.0
2017-09-08 09:40:00,45.34,45.49,45.32,45.48,9220.0,33.0756,33.185,33.061,33.1777,9220.0
2017-09-08 09:45:00,45.41,45.51,45.34,45.39,2800.0,33.1267,33.1996,33.0756,33.1121,2800.0
2017-09-08 09:50:00,45.45,45.45,45.38,45.41,2500.0,33.1559,33.1559,33.1048,33.1267,2500.0
2017-09-08 09:55:00,45.39,45.48,45.38,45.46,4710.0,33.1121,33.1777,33.1048,33.1632,4710.0
2017-09-08 10:00:00,45.47,45.57,45.46,45.53,11813.0,33.1704,33.2434,33.1632,33.2142,11813.0
2017-09-08 10:05:00,45.52,45.61,45.52,45.58,7419.0,33.2069,33.2726,33.2069,33.2507,7419.0
2017-09-08 10:10:00,45.57,45.59,45.55,45.57,3023.0,33.2434,33.258,33.2288,33.2434,3023.0
2017-09-08 10:15:00,45.55,45.57,45.47,45.52,17644.0,33.2288,33.2434,33.1704,33.2069,17644.0
2017-09-08 10:20:00,45.52,45.57,45.44,45.44,6682.0,33.2069,33.2434,33.1486,33.1486,6682.0
2017-09-08 10:25:00,45.46,45.51,45.41,45.51,5063.0,33.1632,33.1996,33.1267,33.1996,5063.0
2017-09-08 10:30:00,45.52,45.52,45.47,45.47,6907.0,33.2069,33.2069,33.1704,33.1704,6907.0
2017-09-08 10:35:00,45.41,45.43,45.32,45.32,4176.0,33.1267,33.1413,33.061,33.061,4176.0
2017-09-08 10:40:00,45.27,45.38,45.26,45.38,2237.0,33.0245,33.1048,33.0172,33.1048,2237.0
2017-09-08 10:45:00,45.34,45.34,45.26,45.26,2700.0,33.0756,33.0756,33.0172,33.0172,2700.0
2017-09-08 10:50:00,45.28,45.3,45.2,45.28,6544.0,33.0318,33.0464,32.9735,33.0318,6544.0
2017-09-08 10:55:00,45.25,45.25,45.19,45.22,2812.0,33.01,33.01,32.9662,32.9881,2812.0
2017-09-08 11:00:00,45.25,45.32,45.25,45.29,3292.0,33.01,33.061,33.01,33.0391,3292.0
2017-09-08 11:05:00,45.28,45.34,45.22,45.22,6453.0,33.0318,33.0756,32.9881,32.9881,6453.0
2017-09-08 11:10:00,45.25,45.29,45.21,45.25,2600.0,33.01,33.0391,32.9808,33.01,2600.0
2017-09-08 11:15:00,45.27,45.27,45.16,45.17,4605.0,33.0245,33.0245,32.9443,32.9516,4605.0
2017-09-08 11:20:00,45.16,45.24,45.16,45.17,3675.0,32.9443,33.0027,32.9443,32.9516,3675.0
2017-09-08 11:25:00,45.2,45.2,45.14,45.14,3746.0,32.9735,32.9735,32.9297,32.9297,3746.0
2017-09-08 11:30:00,45.14,45.2,45.13,45.14,3240.0,32.9297,32.9735,32.9224,32.9297,3240.0
2017-09-08 11:35:00,45.17,45.17,45.11,45.13,1589.0,32.9516,32.9516,32.9078,32.9224,1589.0
2017-09-08 11:40:00,45.07,45.18,45.07,45.13,2860.0,32.8786,32.9589,32.8786,32.9224,2860.0
2017-09-08 11:45:00,45.11,45.15,45.04,45.07,6705.0,32.9078,32.937,32.8568,32.8786,6705.0
2017-09-08 11:50:00,45.06,45.1,45.0,45.0,2700.0,32.8713,32.9005,32.8276,32.8276,2700.0
2017-09-08 11:55:00,45.0,45.03,44.92,44.93,18700.0,32.8276,32.8495,32.7692,32.7765,18700.0
2017-09-08 12:00:00,44.96,44.98,44.89,44.89,6444.0,32.7984,32.813,32.7473,32.7473,6444.0
2017-09-08 12:05:00,44.9,44.97,44.88,44.9,5815.0,32.7546,32.8057,32.74,32.7546,5815.0
2017-09-08 12:10:00,44.94,44.96,44.88,44.9,4540.0,32.7838,32.7984,32.74,32.7546,4540.0
2017-09-08 12:15:00,44.91,44.97,44.9,44.95,7184.0,32.7619,32.8057,32.7546,32.7911,7184.0
2017-09-08 12:20:00,44.95,44.97,44.93,44.96,2461.0,32.7911,32.8057,32.7765,32.7984,2461.0
2017-09-08 12:25:00,44.95,45.06,44.91,45.04,11477.0,32.7911,32.8713,32.7619,32.8568,11477.0
2017-09-08 12:30:00,45.05,45.08,45.0,45.07,5811.0,32.8641,32.8859,32.8276,32.8786,5811.0
2017-09-08 12:35:00,45.04,45.05,45.03,45.04,2125.0,32.8568,32.8641,32.8495,32.8568,2125.0
2017-09-08 12:40:00,45.04,45.05,45.02,45.04,2520.0,32.8568,32.8641,32.8422,32.8568,2520.0
2017-09-08 12:45:00,45.04,45.05,45.03,45.04,1952.0,32.8568,32.8641,32.8495,32.8568,1952.0
2017-09-08 12:50:00,45.04,45.05,45.01,45.01,2799.0,32.8568,32.8641,32.8349,32.8349,2799.0
2017-09-08 12:55:00,45.0,45.02,44.98,44.98,4914.0,32.8276,32.8422,32.813,32.813,4914.0
2017-09-08 13:00:00,45.01,45.03,44.99,45.01,3053.0,32.8349,32.8495,32.8203,32.8349,3053.0
2017-09-08 13:05:00,45.0,45.02,44.98,44.98,3853.0,32.8276,32.8422,32.813,32.813,3853.0
2017-09-08 13:10:00,44.95,45.01,44.92,44.96,3200.0,32.7911,32.8349,32.7692,32.7984,3200.0
2017-09-08 13:15:00,44.96,44.96,44.87,44.89,2881.0,32.7984,32.7984,32.7327,32.7473,2881.0
2017-09-08 13:20:00,44.89,44.92,44.89,44.92,4350.0,32.7473,32.7692,32.7473,32.7692,4350.0
2017-09-08 13:25:00,44.92,44.92,44.86,44.87,2100.0,32.7692,32.7692,32.7254,32.7327,2100.0
2017-09-08 13:30:00,44.87,44.91,44.84,44.89,4729.0,32.7327,32.7619,32.7109,32.7473,4729.0
2017-09-08 13:35:00,44.88,44.95,44.88,44.95,8174.0,32.74,32.7911,32.74,32.7911,8174.0
2017-09-08 13:40:00,44.93,44.93,44.89,44.89,3600.0,32.7765,32.7765,32.7473,32.7473,3600.0
2017-09-08 13:45:00,44.87,44.88,44.84,44.87,4500.0,32.7327,32.74,32.7109,32.7327,4500.0
2017-09-08 13:50:00,44.88,44.9,44.85,44.9,4666.0,32.74,32.7546,32.7182,32.7546,4666.0
2017-09-08 13:55:00,44.89,44.98,44.88,44.98,6969.0,32.7473,32.813,32.74,32.813,6969.0
2017-09-08 14:00:00,44.97,45.06,44.97,45.04,4648.0,32.8057,32.8713,32.8057,32.8568,4648.0
2017-09-08 14:05:00,45.04,45.04,45.0,45.0,5807.0,32.8568,32.8568,32.8276,32.8276,5807.0
2017-09-08 14:10:00,45.0,45.05,45.0,45.04,4653.0,32.8276,32.8641,32.8276,32.8568,4653.0
2017-09-08 14:15:00,45.02,45.05,45.0,45.05,5199.0,32.8422,32.8641,32.8276,32.8641,5199.0
2017-09-08 14:20:00,45.04,45.06,45.03,45.06,3732.0,32.8568,32.8713,32.8495,32.8713,3732.0
2017-09-08 14:25:00,45.05,45.09,45.01,45.03,6983.0,32.8641,32.8932,32.8349,32.8495,6983.0
2017-09-08 14:30:00,45.04,45.1,45.04,45.09,3285.0,32.8568,32.9005,32.8568,32.8932,3285.0
2017-09-08 14:35:00,45.09,45.12,45.07,45.07,7528.0,32.8932,32.9151,32.8786,32.8786,7528.0
2017-09-08 14:40:00,45.08,45.1,45.07,45.07,5310.0,32.8859,32.9005,32.8786,32.8786,5310.0
2017-09-08 14:45:00,45.08,45.09,45.06,45.06,3278.0,32.8859,32.8932,32.8713,32.8713,3278.0
2017-09-08 14:50:00,45.1,45.12,45.06,45.1,11832.0,32.9005,32.9151,32.8713,32.9005,11832.0
2017-09-08 14:55:00,45.11,45.12,45.07,45.12,4802.0,32.9078,32.9151,32.8786,32.9151,4802.0
2017-09-08 15:00:00,45.12,45.15,45.11,45.13,5464.0,32.9151,32.937,32.9078,32.9224,5464.0
2017-09-08 15:05:00,45.12,45.18,45.11,45.17,7703.0,32.9151,32.9589,32.9078,32.9516,7703.0
2017-09-08 15:10:00,45.17,45.19,45.13,45.13,4650.0,32.9516,32.9662,32.9224,32.9224,4650.0
2017-09-08 15:15:00,45.13,45.15,45.11,45.15,7222.0,32.9224,32.937,32.9078,32.937,7222.0
2017-09-08 15:20:00,45.14,45.14,45.12,45.12,5190.0,32.9297,32.9297,32.9151,32.9151,5190.0
2017-09-08 15:25:00,45.11,45.11,45.07,45.08,5366.0,32.9078,32.9078,32.8786,32.8859,5366.0
2017-09-08 15:30:00,45.08,45.09,45.04,45.08,15585.0,32.8859,32.8932,32.8568,32.8859,15585.0
2017-09-08 15:35:00,45.09,45.09,45.05,45.07,6354.0,32.8932,32.8932,32.8641,32.8786,6354.0
2017-09-08 15:40:00,45.06,45.09,45.03,45.08,18622.0,32.8713,32.8932,32.8495,32.8859,18622.0
2017-09-08 15:45:00,45.08,45.18,45.06,45.16,30608.0,32.8859,32.9589,32.8713,32.9443,30608.0
2017-09-08 15:50:00,45.16,45.18,45.14,45.17,20644.0,32.9443,32.9589,32.9297,32.9516,20644.0
2017-09-08 15:55:00,45.16,45.21,45.15,45.21,56702.0,32.9443,32.9808,32.937,32.9808,56702.0
2017-09-11 09:30:00,45.22,45.49,45.21,45.49,9198.0,32.9881,33.185,32.9808,33.185,9198.0
2017-09-11 09:35:00,45.37,45.46,45.33,45.34,3370.0,33.0975,33.1632,33.0683,33.0756,3370.0
2017-09-11 09:40:00,45.39,45.52,45.39,45.43,3900.0,33.1121,33.2069,33.1121,33.1413,3900.0
2017-09-11 09:45:00,45.42,45.56,45.42,45.47,5837.0,33.134,33.2361,33.134,33.1704,5837.0
2017-09-11 09:50:00,45.5,45.5,45.37,45.43,3093.0,33.1923,33.1923,33.0975,33.1413,3093.0
2017-09-11 09:55:00,45.45,45.53,45.39,45.53,4000.0,33.1559,33.2142,33.1121,33.2142,4000.0
2017-09-11 10:00:00,45.55,45.71,45.49,45.71,4000.0,33.2288,33.3455,33.185,33.3455,4000.0
2017-09-11 10:05:00,45.71,45.76,45.69,45.73,11397.0,33.3455,33.382,33.3309,33.3601,11397.0
2017-09-11 10:10:00,45.72,45.73,45.6,45.65,3336.0,33.3528,33.3601,33.2653,33.3018,3336.0
2017-09-11 10:15:00,45.63,45.67,45.59,45.6,3721.0,33.2872,33.3163,33.258,33.2653,3721.0
2017-09-11 10:20:00,45.63,45.69,45.58,45.61,7400.0,33.2872,33.3309,33.2507,33.2726,7400.0
2017-09-11 10:25:00,45.63,45.64,45.58,45.6,1700.0,33.2872,33.2945,33.2507,33.2653,1700.0
2017-09-11 10:30:00,45.59,45.62,45.57,45.58,4700.0,33.258,33.2799,33.2434,33.2507,4700.0
2017-09-11 10:35:00,45.56,45.56,45.49,45.55,4499.0,33.2361,33.2361,33.185,33.2288,4499.0
2017-09-11 10:40:00,45.55,45.64,45.55,45.59,3400.0,33.2288,33.2945,33.2288,33.258,3400.0
2017-09-11 10:45:00,45.59,45.62,45.57,45.57,2337.0,33.258,33.2799,33.2434,33.2434,2337.0
2017-09-11 10:50:00,45.57,45.72,45.56,45.69,6388.0,33.2434,33.3528,33.2361,33.3309,6388.0
2017-09-11 10:55:00,45.68,45.68,45.6,45.6,4322.0,33.3236,33.3236,33.2653,33.2653,4322.0
2017-09-11 11:00:00,45.62,45.67,45.59,45.59,4470.0,33.2799,33.3163,33.258,33.258,4470.0
2017-09-11 11:05:00,45.59,45.63,45.56,45.62,5395.0,33.258,33.2872,33.2361,33.2799,5395.0
2017-09-11 11:10:00,45.59,45.61,45.55,45.56,4900.0,33.258,33.2726,33.2288,33.2361,4900.0
2017-09-11 11:15:00,45.57,45.57,45.47,45.52,7907.0,33.2434,33.2434,33.1704,33.2069,7907.0
2017-09-11 11:20:00,45.52,45.52,45.43,45.47,8537.0,33.2069,33.2069,33.1413,33.1704,8537.0
2017-09-11 11:25:00,45.47,45.51,45.45,45.48,4339.0,33.1704,33.1996,33.1559,33.1777,4339.0
2017-09-11 11:30:00,45.5,45.55,45.48,45.54,7779.0,33.1923,33.2288,33.1777,33.2215,7779.0
2017-09-11 11:35:00,45.53,45.57,45.5,45.53,12000.0,33.2142,33.2434,33.1923,33.2142,12000.0
2017-09-11 11:40:00,45.56,45.62,45.53,45.62,6806.0,33.2361,33.2799,33.2142,33.2799,6806.0
2017-09-11 11:45:00,45.61,45.66,45.61,45.62,3700.0,33.2726,33.3091,33.2726,33.2799,3700.0
2017-09-11 11:50:00,45.6,45.65,45.6,45.62,5320.0,33.2653,33.3018,33.2653,33.2799,5320.0
2017-09-11 11:55:00,45.61,45.63,45.56,45.61,7910.0,33.2726,33.2872,33.2361,33.2726,7910.0
2017-09-11 12:00:00,45.57,45.7,45.57,45.65,5300.0,33.2434,33.3382,33.2434,33.3018,5300.0
2017-09-11 12:05:00,45.65,45.69,45.62,45.68,5835.0,33.3018,33.3309,33.2799,33.3236,5835.0
2017-09-11 12:10:00,45.66,45.67,45.62,45.62,3500.0,33.3091,33.3163,33.2799,33.2799,3500.0
2017-09-11 12:15:00,45.62,45.64,45.58,45.58,6711.0,33.2799,33.2945,33.2507,33.2507,6711.0
2017-09-11 12:20:00,45.59,45.61,45.57,45.59,4700.0,33.258,33.2726,33.2434,33.258,4700.0
2017-09-11 12:25:00,45.59,45.61,45.55,45.6,5500.0,33.258,33.2726,33.2288,33.2653,5500.0
2017-09-11 12:30:00,45.58,45.66,45.56,45.61,5800.0,33.2507,33.3091,33.2361,33.2726,5800.0
2017-09-11 12:35:00,45.62,45.62,45.52,45.52,4300.0,33.2799,33.2799,33.2069,33.2069,4300.0
2017-09-11 12:40:00,45.5,45.56,45.5,45.5,6667.0,33.1923,33.2361,33.1923,33.1923,6667.0
2017-09-11 12:45:00,45.5,45.53,45.48,45.5,8500.0,33.1923,33.2142,33.1777,33.1923,8500.0
2017-09-11 12:50:00,45.49,45.5,45.47,45.48,6612.0,33.185,33.1923,33.1704,33.1777,6612.0
2017-09-11 12:55:00,45.5,45.51,45.49,45.5,4147.0,33.1923,33.1996,33.185,33.1923,4147.0
2017-09-11 13:00:00,45.51,45.52,45.47,45.48,6681.0,33.1996,33.2069,33.1704,33.1777,6681.0
2017-09-11 13:05:00,45.47,45.48,45.43,45.43,2318.0,33.1704,33.1777,33.1413,33.1413,2318.0
2017-09-11 13:10:00,45.42,45.46,45.42,45.46,3025.0,33.134,33.1632,33.134,33.1632,3025.0
2017-09-11 13:15:00,45.46,45.51,45.46,45.49,4500.0,33.1632,33.1996,33.1632,33.185,4500.0
2017-09-11 13:20:00,45.5,45.51,45.48,45.48,4900.0,33.1923,33.1996,33.1777,33.1777,4900.0
2017-09-11 13:25:00,45.48,45.51,45.47,45.5,5112.0,33.1777,33.1996,33.1704,33.1923,5112.0
2017-09-11 13:30:00,45.49,45.49,45.46,45.46,2900.0,33.185,33.185,33.1632,33.1632,2900.0
2017-09-11 13:35:00,45.45,45.49,45.45,45.48,9000.0,33.1559,33.185,33.1559,33.1777,9000.0
2017-09-11 13:40:00,45.49,45.52,45.46,45.5,9679.0,33.185,33.2069,33.1632,33.1923,9679.0
2017-09-11 13:45:00,45.5,45.58,45.45,45.57,13350.0,33.1923,33.2507,33.1559,33.2434,13350.0
2017-09-11 13:50:00,45.57,45.65,45.57,45.63,12104.0,33.2434,33.3018,33.2434,33.2872,12104.0
2017-09-11 13:55:00,45.63,45.63,45.58,45.59,7480.0,33.2872,33.2872,33.2507,33.258,7480.0
2017-09-11 14:00:00,45.58,45.67,45.58,45.67,5694.0,33.2507,33.3163,33.2507,33.3163,5694.0
2017-09-11 14:05:00,45.64,45.66,45.62,45.64,8278.0,33.2945,33.3091,33.2799,33.2945,8278.0
2017-09-11 14:10:00,45.64,45.67,45.63,45.66,7846.0,33.2945,33.3163,33.2872,33.3091,7846.0
2017-09-11 14:15:00,45.65,45.66,45.6,45.61,11807.0,33.3018,33.3091,33.2653,33.2726,11807.0
2017-09-11 14:20:00,45.62,45.62,45.53,45.53,6183.0,33.2799,33.2799,33.2142,33.2142,6183.0
2017-09-11 14:25:00,45.53,45.54,45.5,45.52,8379.0,33.2142,33.2215,33.1923,33.2069,8379.0
2017-09-11 14:30:00,45.51,45.52,45.48,45.49,57685.0,33.1996,33.2069,33.1777,33.185,57685.0
2017-09-11 14:35:00,45.51,45.52,45.49,45.49,5852.0,33.1996,33.2069,33.185,33.185,5852.0
2017-09-11 14:40:00,45.5,45.51,45.49,45.51,3200.0,33.1923,33.1996,33.185,33.1996,3200.0
2017-09-11 14:45:00,45.51,45.55,45.5,45.54,9096.0,33.1996,33.2288,33.1923,33.2215,9096.0
2017-09-11 14:50:00,45.54,45.64,45.53,45.64,5588.0,33.2215,33.2945,33.2142,33.2945,5588.0
2017-09-11 14:55:00,45.64,45.65,45.52,45.52,10007.0,33.2945,33.3018,33.2069,33.2069,10007.0
2017-09-11 15:00:00,45.51,45.55,45.51,45.55,5647.0,33.1996,33.2288,33.1996,33.2288,5647.0
2017-09-11 15:05:00,45.54,45.58,45.54,45.58,5753.0,33.2215,33.2507,33.2215,33.2507,5753.0
2017-09-11 15:10:00,45.57,45.58,45.55,45.55,6659.0,33.2434,33.2507,33.2288,33.2288,6659.0
2017-09-11 15:15:00,45.56,45.6,45.55,45.6,6125.0,33.2361,33.2653,33.2288,33.2653,6125.0
2017-09-11 15:20:00,45.59,45.6,45.54,45.59,14846.0,33.258,33.2653,33.2215,33.258,14846.0
2017-09-11 15:25:00,45.59,45.69,45.58,45.68,13050.0,33.258,33.3309,33.2507,33.3236,13050.0
2017-09-11 15:30:00,45.68,45.7,45.66,45.7,14018.0,33.3236,33.3382,33.3091,33.3382,14018.0
2017-09-11 15:35:00,45.7,45.74,45.69,45.73,17981.0,33.3382,33.3674,33.3309,33.3601,17981.0
2017-09-11 15:40:00,45.73,45.73,45.7,45.71,22393.0,33.3601,33.3601,33.3382,33.3455,22393.0
2017-09-11 15:45:00,45.71,45.71,45.61,45.62,34077.0,33.3455,33.3455,33.2726,33.2799,34077.0
2017-09-11 15:50:00,45.62,45.62,45.5,45.51,37736.0,33.2799,33.2799,33.1923,33.1996,37736.0
2017-09-11 15:55:00,45.51,45.56,45.5,45.56,57520.0,33.1996,33.2361,33.1923,33.2361,57520.0
2017-09-12 09:30:00,45.57,45.79,45.57,45.61,11799.0,33.2434,33.4039,33.2434,33.2726,11799.0
2017-09-12 09:35:00,45.66,45.77,45.6,45.62,10440.0,33.3091,33.3893,33.2653,33.2799,10440.0
2017-09-12 09:40:00,45.62,45.75,45.61,45.67,4890.0,33.2799,33.3747,33.2726,33.3163,4890.0
2017-09-12 09:45:00,45.64,45.83,45.64,45.83,27615.0,33.2945,33.4331,33.2945,33.4331,27615.0
2017-09-12 09:50:00,45.85,45.92,45.82,45.86,7412.0,33.4477,33.4987,33.4258,33.455,7412.0
2017-09-12 09:55:00,45.88,45.91,45.86,45.91,5626.0,33.4695,33.4914,33.455,33.4914,5626.0
2017-09-12 10:00:00,45.91,45.95,45.86,45.89,13852.0,33.4914,33.5206,33.455,33.4768,13852.0
2017-09-12 10:05:00,45.88,46.22,45.88,46.21,15457.0,33.4695,33.7176,33.4695,33.7103,15457.0
2017-09-12 10:10:00,46.18,46.39,46.17,46.36,33793.0,33.6884,33.8416,33.6811,33.8197,33793.0
2017-09-12 10:15:00,46.39,46.4,46.24,46.25,16233.0,33.8416,33.8489,33.7322,33.7395,16233.0
2017-09-12 10:20:00,46.26,46.27,46.13,46.17,2848.0,33.7468,33.754,33.6519,33.6811,2848.0
2017-09-12 10:25:00,46.19,46.32,46.18,46.25,16882.0,33.6957,33.7905,33.6884,33.7395,16882.0
2017-09-12 10:30:00,46.23,46.24,46.02,46.06,16921.0,33.7249,33.7322,33.5717,33.6009,16921.0
2017-09-12 10:35:00,46.11,46.2,46.11,46.18,6800.0,33.6373,33.703,33.6373,33.6884,6800.0
2017-09-12 10:40:00,46.23,46.23,46.07,46.1,6910.0,33.7249,33.7249,33.6081,33.63,6910.0
2017-09-12 10:45:00,46.1,46.14,46.05,46.06,14545.0,33.63,33.6592,33.5936,33.6009,14545.0
2017-09-12 10:50:00,46.05,46.1,46.04,46.06,10922.0,33.5936,33.63,33.5863,33.6009,10922.0
2017-09-12 10:55:00,46.05,46.17,46.05,46.14,11310.0,33.5936,33.6811,33.5936,33.6592,11310.0
2017-09-12 11:00:00,46.14,46.24,46.09,46.22,22417.0,33.6592,33.7322,33.6227,33.7176,22417.0
2017-09-12 11:05:00,46.23,46.29,46.2,46.24,17950.0,33.7249,33.7686,33.703,33.7322,17950.0
2017-09-12 11:10:00,46.24,46.27,46.22,46.25,8697.0,33.7322,33.754,33.7176,33.7395,8697.0
2017-09-12 11:15:00,46.27,46.29,46.19,46.22,8835.0,33.754,33.7686,33.6957,33.7176,8835.0
2017-09-12 11:20:00,46.23,46.23,46.19,46.2,2900.0,33.7249,33.7249,33.6957,33.703,2900.0
2017-09-12 11:25:00,46.18,46.23,46.17,46.23,2499.0,33.6884,33.7249,33.6811,33.7249,2499.0
2017-09-12 11:30:00,46.24,46.28,46.23,46.27,5343.0,33.7322,33.7613,33.7249,33.754,5343.0
2017-09-12 11:35:00,46.27,46.27,46.23,46.25,7272.0,33.754,33.754,33.7249,33.7395,7272.0
2017-09-12 11:40:00,46.27,46.29,46.22,46.29,5953.0,33.754,33.7686,33.7176,33.7686,5953.0
2017-09-12 11:45:00,46.29,46.33,46.24,46.33,6199.0,33.7686,33.7978,33.7322,33.7978,6199.0
2017-09-12 11:50:00,46.34,46.37,46.31,46.35,6892.0,33.8051,33.827,33.7832,33.8124,6892.0
2017-09-12 11:55:00,46.37,46.39,46.33,46.34,7682.0,33.827,33.8416,33.7978,33.8051,7682.0
2017-09-12 12:00:00,46.35,46.35,46.31,46.33,10352.0,33.8124,33.8124,33.7832,33.7978,10352.0
2017-09-12 12:05:00,46.34,46.34,46.18,46.19,5401.0,33.8051,33.8051,33.6884,33.6957,5401.0
2017-09-12 12:10:00,46.19,46.25,46.19,46.25,6301.0,33.6957,33.7395,33.6957,33.7395,6301.0
2017-09-12 12:15:00,46.25,46.27,46.24,46.25,9134.0,33.7395,33.754,33.7322,33.7395,9134.0
2017-09-12 12:20:00,46.25,46.31,46.24,46.3,15032.0,33.7395,33.7832,33.7322,33.7759,15032.0
2017-09-12 12:25:00,46.3,46.3,46.26,46.3,12193.0,33.7759,33.7759,33.7468,33.7759,12193.0
2017-09-12 12:30:00,46.3,46.32,46.27,46.29,11067.0,33.7759,33.7905,33.754,33.7686,11067.0
2017-09-12 12:35:00,46.29,46.33,46.27,46.32,9482.0,33.7686,33.7978,33.754,33.7905,9482.0
2017-09-12 12:40:00,46.31,46.32,46.28,46.29,13352.0,33.7832,33.7905,33.7613,33.7686,13352.0
2017-09-12 12:45:00,46.29,46.3,46.28,46.3,5571.0,33.7686,33.7759,33.7613,33.7759,5571.0
2017-09-12 12:50:00,46.3,46.34,46.3,46.34,8200.0,33.7759,33.8051,33.7759,33.8051,8200.0
2017-09-12 12:55:00,46.34,46.4,46.33,46.35,5465.0,33.8051,33.8489,33.7978,33.8124,5465.0
2017-09-12 13:00:00,46.35,46.35,46.31,46.32,5033.0,33.8124,33.8124,33.7832,33.7905,5033.0
2017-09-12 13:05:00,46.33,46.38,46.33,46.36,4109.0,33.7978,33.8343,33.7978,33.8197,4109.0
2017-09-12 13:10:00,46.36,46.48,46.35,46.47,37666.0,33.8197,33.9072,33.8124,33.8999,37666.0
2017-09-12 13:15:00,46.47,46.52,46.47,46.52,7200.0,33.8999,33.9364,33.8999,33.9364,7200.0
2017-09-12 13:20:00,46.51,46.52,46.45,46.49,4547.0,33.9291,33.9364,33.8854,33.9145,4547.0
2017-09-12 13:25:00,46.46,46.52,46.46,46.47,9715.0,33.8927,33.9364,33.8927,33.8999,9715.0
2017-09-12 13:30:00,46.48,46.49,46.41,46.44,15860.0,33.9072,33.9145,33.8562,33.8781,15860.0
2017-09-12 13:35:00,46.44,46.44,46.37,46.4,14043.0,33.8781,33.8781,33.827,33.8489,14043.0
2017-09-12 13:40:00,46.4,46.52,46.4,46.44,11480.0,33.8489,33.9364,33.8489,33.8781,11480.0
2017-09-12 13:45:00,46.45,46.46,46.43,46.43,43039.0,33.8854,33.8927,33.8708,33.8708,43039.0
2017-09-12 13:50:00,46.44,46.46,46.42,46.46,5738.0,33.8781,33.8927,33.8635,33.8927,5738.0
2017-09-12 13:55:00,46.47,46.5,46.4,46.4,6801.0,33.8999,33.9218,33.8489,33.8489,6801.0
2017-09-12 14:00:00,46.4,46.4,46.39,46.4,3405.0,33.8489,33.8489,33.8416,33.8489,3405.0
2017-09-12 14:05:00,46.41,46.45,46.4,46.45,10802.0,33.8562,33.8854,33.8489,33.8854,10802.0
2017-09-12 14:10:00,46.45,46.47,46.44,46.44,8762.0,33.8854,33.8999,33.8781,33.8781,8762.0
2017-09-12 14:15:00,46.45,46.45,46.42,46.45,10634.0,33.8854,33.8854,33.8635,33.8854,10634.0
2017-09-12 14:20:00,46.45,46.45,46.39,46.43,6557.0,33.8854,33.8854,33.8416,33.8708,6557.0
2017-09-12 14:25:00,46.43,46.43,46.34,46.34,6985.0,33.8708,33.8708,33.8051,33.8051,6985.0
2017-09-12 14:30:00,46.34,46.34,46.3,46.3,5393.0,33.8051,33.8051,33.7759,33.7759,5393.0
2017-09-12 14:35:00,46.31,46.32,46.28,46.3,6348.0,33.7832,33.7905,33.7613,33.7759,6348.0
2017-09-12 14:40:00,46.29,46.31,46.28,46.3,5923.0,33.7686,33.7832,33.7613,33.7759,5923.0
2017-09-12 14:45:00,46.29,46.3,46.29,46.3,2799.0,33.7686,33.7759,33.7686,33.7759,2799.0
2017-09-12 14:50:00,46.3,46.31,46.28,46.3,7378.0,33.7759,33.7832,33.7613,33.7759,7378.0
2017-09-12 14:55:00,46.29,46.32,46.29,46.3,7966.0,33.7686,33.7905,33.7686,33.7759,7966.0
2017-09-12 15:00:00,46.3,46.33,46.28,46.3,25556.0,33.7759,33.7978,33.7613,33.7759,25556.0
2017-09-12 15:05:00,46.29,46.31,46.28,46.31,21797.0,33.7686,33.7832,33.7613,33.7832,21797.0
2017-09-12 15:10:00,46.3,46.3,46.28,46.3,16751.0,33.7759,33.7759,33.7613,33.7759,16751.0
2017-09-12 15:15:00,46.3,46.32,46.29,46.3,12383.0,33.7759,33.7905,33.7686,33.7759,12383.0
2017-09-12 15:20:00,46.3,46.35,46.29,46.34,16695.0,33.7759,33.8124,33.7686,33.8051,16695.0
2017-09-12 15:25:00,46.34,46.34,46.29,46.3,18243.0,33.8051,33.8051,33.7686,33.7759,18243.0
2017-09-12 15:30:00,46.3,46.3,46.21,46.22,17073.0,33.7759,33.7759,33.7103,33.7176,17073.0
2017-09-12 15:35:00,46.22,46.26,46.22,46.23,37415.0,33.7176,33.7468,33.7176,33.7249,37415.0
2017-09-12 15:40:00,46.23,46.31,46.23,46.3,27524.0,33.7249,33.7832,33.7249,33.7759,27524.0
2017-09-12 15:45:00,46.3,46.31,46.26,46.27,39861.0,33.7759,33.7832,33.7468,33.754,39861.0
2017-09-12 15:50:00,46.27,46.36,46.26,46.36,45454.0,33.754,33.8197,33.7468,33.8197,45454.0
2017-09-12 15:55:00,46.36,46.39,46.34,46.39,60150.0,33.8197,33.8416,33.8051,33.8416,60150.0
2017-09-13 09:30:00,46.55,46.75,46.29,46.64,16894.0,33.9583,34.1042,33.7686,34.024,16894.0
2017-09-13 09:35:00,46.63,46.89,46.62,46.89,19500.0,34.0167,34.2063,34.0094,34.2063,19500.0
2017-09-13 09:40:00,46.85,46.88,46.79,46.84,14208.0,34.1772,34.199,34.1334,34.1699,14208.0
2017-09-13 09:45:00,46.86,47.04,46.78,46.97,14809.0,34.1845,34.3158,34.1261,34.2647,14809.0
2017-09-13 09:50:00,46.97,47.19,46.97,47.17,14182.0,34.2647,34.4252,34.2647,34.4106,14182.0
2017-09-13 09:55:00,47.15,47.35,47.12,47.32,32121.0,34.396,34.5419,34.3741,34.52,32121.0
2017-09-13 10:00:00,47.32,47.35,47.26,47.3,18747.0,34.52,34.5419,34.4763,34.5054,18747.0
2017-09-13 10:05:00,47.31,47.33,47.16,47.18,19428.0,34.5127,34.5273,34.4033,34.4179,19428.0
2017-09-13 10:10:00,47.19,47.21,47.06,47.15,15282.0,34.4252,34.4398,34.3304,34.396,15282.0
2017-09-13 10:15:00,47.14,47.15,46.96,47.03,21318.0,34.3887,34.396,34.2574,34.3085,21318.0
2017-09-13 10:20:00,47.03,47.08,46.96,47.0,24640.0,34.3085,34.3449,34.2574,34.2866,24640.0
2017-09-13 10:25:00,47.0,47.22,46.97,47.22,20357.0,34.2866,34.4471,34.2647,34.4471,20357.0
2017-09-13 10:30:00,47.17,47.19,47.0,47.0,14169.0,34.4106,34.4252,34.2866,34.2866,14169.0
2017-09-13 10:35:00,47.02,47.05,46.92,47.01,14308.0,34.3012,34.3231,34.2282,34.2939,14308.0
2017-09-13 10:40:00,46.98,47.0,46.92,46.92,10765.0,34.272,34.2866,34.2282,34.2282,10765.0
2017-09-13 10:45:00,46.95,46.97,46.8,46.82,9502.0,34.2501,34.2647,34.1407,34.1553,9502.0
2017-09-13 10:50:00,46.8,46.89,46.77,46.85,7792.0,34.1407,34.2063,34.1188,34.1772,7792.0
2017-09-13 10:55:00,46.85,46.92,46.83,46.91,14104.0,34.1772,34.2282,34.1626,34.2209,14104.0
2017-09-13 11:00:00,46.92,46.97,46.9,46.93,8232.0,34.2282,34.2647,34.2136,34.2355,8232.0
2017-09-13 11:05:00,46.94,47.05,46.93,47.01,44433.0,34.2428,34.3231,34.2355,34.2939,44433.0
2017-09-13 11:10:00,47.0,47.1,46.98,47.1,55937.0,34.2866,34.3595,34.272,34.3595,55937.0
2017-09-13 11:15:00,47.09,47.19,47.04,47.04,28786.0,34.3522,34.4252,34.3158,34.3158,28786.0
2017-09-13 11:20:00,47.05,47.15,46.99,47.14,6439.0,34.3231,34.396,34.2793,34.3887,6439.0
2017-09-13 11:25:00,47.14,47.23,47.14,47.22,7187.0,34.3887,34.4544,34.3887,34.4471,7187.0
2017-09-13 11:30:00,47.24,47.24,47.07,47.14,5933.0,34.4617,34.4617,34.3376,34.3887,5933.0
2017-09-13 11:35:00,47.14,47.23,47.09,47.23,13533.0,34.3887,34.4544,34.3522,34.4544,13533.0
2017-09-13 11:40:00,47.22,47.31,47.21,47.28,7988.0,34.4471,34.5127,34.4398,34.4908,7988.0
2017-09-13 11:45:00,47.3,47.32,47.21,47.23,12973.0,34.5054,34.52,34.4398,34.4544,12973.0
2017-09-13 11:50:00,47.22,47.23,47.16,47.2,10853.0,34.4471,34.4544,34.4033,34.4325,10853.0
2017-09-13 11:55:00,47.19,47.25,47.15,47.23,8425.0,34.4252,34.469,34.396,34.4544,8425.0
2017-09-13 12:00:00,47.23,47.26,47.17,47.17,14262.0,34.4544,34.4763,34.4106,34.4106,14262.0
2017-09-13 12:05:00,47.18,47.23,47.15,47.2,17015.0,34.4179,34.4544,34.396,34.4325,17015.0
2017-09-13 12:10:00,47.18,47.23,47.18,47.21,6600.0,34.4179,34.4544,34.4179,34.4398,6600.0
2017-09-13 12:15:00,47.2,47.28,47.2,47.28,10053.0,34.4325,34.4908,34.4325,34.4908,10053.0
2017-09-13 12:20:00,47.28,47.35,47.26,47.34,21145.0,34.4908,34.5419,34.4763,34.5346,21145.0
2017-09-13 12:25:00,47.34,47.42,47.33,47.33,24400.0,34.5346,34.593,34.5273,34.5273,24400.0
2017-09-13 12:30:00,47.33,47.37,47.32,47.34,12965.0,34.5273,34.5565,34.52,34.5346,12965.0
2017-09-13 12:35:00,47.34,47.35,47.23,47.24,12505.0,34.5346,34.5419,34.4544,34.4617,12505.0
2017-09-13 12:40:00,47.23,47.25,47.17,47.18,19800.0,34.4544,34.469,34.4106,34.4179,19800.0
2017-09-13 12:45:00,47.18,47.25,47.18,47.18,9985.0,34.4179,34.469,34.4179,34.4179,9985.0
2017-09-13 12:50:00,47.19,47.21,47.15,47.16,13953.0,34.4252,34.4398,34.396,34.4033,13953.0
2017-09-13 12:55:00,47.15,47.15,47.07,47.09,14800.0,34.396,34.396,34.3376,34.3522,14800.0
2017-09-13 13:00:00,47.09,47.17,47.09,47.16,10348.0,34.3522,34.4106,34.3522,34.4033,10348.0
2017-09-13 13:05:00,47.16,47.21,47.15,47.18,8286.0,34.4033,34.4398,34.396,34.4179,8286.0
2017-09-13 13:10:00,47.17,47.2,47.15,47.17,7268.0,34.4106,34.4325,34.396,34.4106,7268.0
2017-09-13 13:15:00,47.17,47.22,47.15,47.2,10329.0,34.4106,34.4471,34.396,34.4325,10329.0
2017-09-13 13:20:00,47.19,47.21,47.12,47.13,6576.0,34.4252,34.4398,34.3741,34.3814,6576.0
2017-09-13 13:25:00,47.15,47.24,47.14,47.23,9745.0,34.396,34.4617,34.3887,34.4544,9745.0
2017-09-13 13:30:00,47.22,47.28,47.22,47.27,19737.0,34.4471,34.4908,34.4471,34.4835,19737.0
2017-09-13 13:35:00,47.27,47.27,47.2,47.23,12011.0,34.4835,34.4835,34.4325,34.4544,12011.0
2017-09-13 13:40:00,47.22,47.23,47.15,47.19,8500.0,34.4471,34.4544,34.396,34.4252,8500.0
2017-09-13 13:45:00,47.19,47.4,47.19,47.33,30945.0,34.4252,34.5784,34.4252,34.5273,30945.0
2017-09-13 13:50:00,47.34,47.52,47.34,47.38,55131.0,34.5346,34.6659,34.5346,34.5638,55131.0
2017-09-13 13:55:00,47.4,47.51,47.4,47.48,52406.0,34.5784,34.6586,34.5784,34.6367,52406.0
2017-09-13 14:00:00,47.48,47.5,47.45,47.49,31454.0,34.6367,34.6513,34.6149,34.644,31454.0
2017-09-13 14:05:00,47.5,47.51,47.47,47.48,9810.0,34.6513,34.6586,34.6294,34.6367,9810.0
2017-09-13 14:10:00,47.47,47.49,47.42,47.43,31935.0,34.6294,34.644,34.593,34.6003,31935.0
2017-09-13 14:15:00,47.42,47.46,47.41,47.43,15925.0,34.593,34.6222,34.5857,34.6003,15925.0
2017-09-13 14:20:00,47.43,47.44,47.34,47.34,11570.0,34.6003,34.6076,34.5346,34.5346,11570.0
2017-09-13 14:25:00,47.34,47.34,47.3,47.31,16590.0,34.5346,34.5346,34.5054,34.5127,16590.0
2017-09-13 14:30:00,47.32,47.32,47.22,47.22,12079.0,34.52,34.52,34.4471,34.4471,12079.0
2017-09-13 14:35:00,47.24,47.29,47.2,47.29,13401.0,34.4617,34.4981,34.4325,34.4981,13401.0
2017-09-13 14:40:00,47.3,47.4,47.29,47.4,13788.0,34.5054,34.5784,34.4981,34.5784,13788.0
2017-09-13 14:45:00,47.4,47.43,47.32,47.32,10443.0,34.5784,34.6003,34.52,34.52,10443.0
2017-09-13 14:50:00,47.34,47.35,47.29,47.34,11879.0,34.5346,34.5419,34.4981,34.5346,11879.0
2017-09-13 14:55:00,47.34,47.34,47.28,47.29,43976.0,34.5346,34.5346,34.4908,34.4981,43976.0
2017-09-13 15:00:00,47.28,47.28,47.17,47.17,15515.0,34.4908,34.4908,34.4106,34.4106,15515.0
2017-09-13 15:05:00,47.18,47.2,47.16,47.2,17634.0,34.4179,34.4325,34.4033,34.4325,17634.0
2017-09-13 15:10:00,47.2,47.24,47.18,47.23,11753.0,34.4325,34.4617,34.4179,34.4544,11753.0
2017-09-13 15:15:00,47.24,47.24,47.21,47.23,14715.0,34.4617,34.4617,34.4398,34.4544,14715.0
2017-09-13 15:20:00,47.23,47.23,47.17,47.19,27207.0,34.4544,34.4544,34.4106,34.4252,27207.0
2017-09-13 15:25:00,47.17,47.23,47.16,47.23,18619.0,34.4106,34.4544,34.4033,34.4544,18619.0
2017-09-13 15:30:00,47.23,47.23,47.18,47.22,15562.0,34.4544,34.4544,34.4179,34.4471,15562.0
2017-09-13 15:35:00,47.22,47.23,47.17,47.23,27472.0,34.4471,34.4544,34.4106,34.4544,27472.0
2017-09-13 15:40:00,47.22,47.23,47.16,47.21,24803.0,34.4471,34.4544,34.4033,34.4398,24803.0
2017-09-13 15:45:00,47.22,47.23,47.16,47.2,34630.0,34.4471,34.4544,34.4033,34.4325,34630.0
2017-09-13 15:50:00,47.2,47.23,47.17,47.17,29711.0,34.4325,34.4544,34.4106,34.4106,29711.0
2017-09-13 15:55:00,47.18,47.2,47.15,47.17,52830.0,34.4179,34.4325,34.396,34.4106,52830.0
2017-09-14 09:30:00,47.46,47.58,47.4,47.55,19799.0,34.6222,34.7097,34.5784,34.6878,19799.0
2017-09-14 09:35:00,47.56,47.59,47.34,47.36,11500.0,34.6951,34.717,34.5346,34.5492,11500.0
2017-09-14 09:40:00,47.37,47.48,47.33,47.48,5950.0,34.5565,34.6367,34.5273,34.6367,5950.0
2017-09-14 09:45:00,47.49,47.74,47.46,47.74,8807.0,34.644,34.8264,34.6222,34.8264,8807.0
2017-09-14 09:50:00,47.71,47.74,47.63,47.67,28092.0,34.8045,34.8264,34.7462,34.7753,28092.0
2017-09-14 09:55:00,47.67,47.87,47.66,47.87,5653.0,34.7753,34.9212,34.7681,34.9212,5653.0
2017-09-14 10:00:00,47.88,47.88,47.76,47.77,9377.0,34.9285,34.9285,34.841,34.8483,9377.0
2017-09-14 10:05:00,47.79,47.81,47.66,47.74,29719.0,34.8629,34.8775,34.7681,34.8264,29719.0
2017-09-14 10:10:00,47.76,47.78,47.69,47.77,10535.0,34.841,34.8556,34.7899,34.8483,10535.0
2017-09-14 10:15:00,47.76,47.82,47.73,47.82,7925.0,34.841,34.8848,34.8191,34.8848,7925.0
2017-09-14 10:20:00,47.82,47.82,47.62,47.64,15449.0,34.8848,34.8848,34.7389,34.7535,15449.0
2017-09-14 10:25:00,47.62,47.79,47.62,47.69,30546.0,34.7389,34.8629,34.7389,34.7899,30546.0
2017-09-14 10:30:00,47.68,47.85,47.62,47.83,22844.0,34.7826,34.9067,34.7389,34.8921,22844.0
2017-09-14 10:35:00,47.84,47.93,47.73,47.89,22624.0,34.8994,34.965,34.8191,34.9358,22624.0
2017-09-14 10:40:00,47.87,47.88,47.8,47.84,15283.0,34.9212,34.9285,34.8702,34.8994,15283.0
2017-09-14 10:45:00,47.83,47.96,47.8,47.94,22387.0,34.8921,34.9869,34.8702,34.9723,22387.0
2017-09-14 10:50:00,47.94,48.03,47.93,47.99,23025.0,34.9723,35.038,34.965,35.0088,23025.0
2017-09-14 10:55:00,47.98,47.99,47.8,47.83,20620.0,35.0015,35.0088,34.8702,34.8921,20620.0
2017-09-14 11:00:00,47.85,47.88,47.73,47.79,22253.0,34.9067,34.9285,34.8191,34.8629,22253.0
2017-09-14 11:05:00,47.79,47.88,47.78,47.87,13384.0,34.8629,34.9285,34.8556,34.9212,13384.0
2017-09-14 11:10:00,47.88,47.9,47.75,47.8,17521.0,34.9285,34.9431,34.8337,34.8702,17521.0
2017-09-14 11:15:00,47.82,47.88,47.73,47.76,46064.0,34.8848,34.9285,34.8191,34.841,46064.0
2017-09-14 11:20:00,47.76,47.76,47.66,47.7,23263.0,34.841,34.841,34.7681,34.7972,23263.0
2017-09-14 11:25:00,47.7,47.75,47.64,47.65,18233.0,34.7972,34.8337,34.7535,34.7608,18233.0
2017-09-14 11:30:00,47.64,47.7,47.64,47.66,7795.0,34.7535,34.7972,34.7535,34.7681,7795.0
2017-09-14 11:35:00,47.64,47.66,47.54,47.55,9635.0,34.7535,34.7681,34.6805,34.6878,9635.0
2017-09-14 11:40:00,47.55,47.63,47.53,47.63,31011.0,34.6878,34.7462,34.6732,34.7462,31011.0
2017-09-14 11:45:00,47.64,47.64,47.55,47.58,51192.0,34.7535,34.7535,34.6878,34.7097,51192.0
2017-09-14 11:50:00,47.58,47.59,47.5,47.52,9083.0,34.7097,34.717,34.6513,34.6659,9083.0
2017-09-14 11:55:00,47.52,47.63,47.42,47.62,11370.0,34.6659,34.7462,34.593,34.7389,11370.0
2017-09-14 12:00:00,47.61,47.66,47.59,47.59,7334.0,34.7316,34.7681,34.717,34.717,7334.0
2017-09-14 12:05:00,47.59,47.64,47.59,47.6,9741.0,34.717,34.7535,34.717,34.7243,9741.0
2017-09-14 12:10:00,47.61,47.61,47.53,47.61,11000.0,34.7316,34.7316,34.6732,34.7316,11000.0
2017-09-14 12:15:00,47.62,47.62,47.56,47.57,7179.0,34.7389,34.7389,34.6951,34.7024,7179.0
2017-09-14 12:20:00,47.59,47.63,47.58,47.59,9323.0,34.717,34.7462,34.7097,34.717,9323.0
2017-09-14 12:25:00,47.56,47.61,47.53,47.6,8333.0,34.6951,34.7316,34.6732,34.7243,8333.0
2017-09-14 12:30:00,47.6,47.62,47.54,47.55,14821.0,34.7243,34.7389,34.6805,34.6878,14821.0
2017-09-14 12:35:00,47.55,47.64,47.55,47.6,12359.0,34.6878,34.7535,34.6878,34.7243,12359.0
2017-09-14 12:40:00,47.59,47.69,47.59,47.62,7100.0,34.717,34.7899,34.717,34.7389,7100.0
2017-09-14 12:45:00,47.61,47.61,47.57,47.6,10144.0,34.7316,34.7316,34.7024,34.7243,10144.0
2017-09-14 12:50:00,47.59,47.65,47.56,47.64,22376.0,34.717,34.7608,34.6951,34.7535,22376.0
2017-09-14 12:55:00,47.62,47.62,47.56,47.57,15627.0,34.7389,34.7389,34.6951,34.7024,15627.0
2017-09-14 13:00:00,47.57,47.57,47.43,47.44,22909.0,34.7024,34.7024,34.6003,34.6076,22909.0
2017-09-14 13:05:00,47.43,47.43,47.34,47.41,9965.0,34.6003,34.6003,34.5346,34.5857,9965.0
2017-09-14 13:10:00,47.4,47.46,47.4,47.44,5164.0,34.5784,34.6222,34.5784,34.6076,5164.0
2017-09-14 13:15:00,47.44,47.52,47.44,47.45,9469.0,34.6076,34.6659,34.6076,34.6149,9469.0
2017-09-14 13:20:00,47.45,47.5,47.42,47.44,8616.0,34.6149,34.6513,34.593,34.6076,8616.0
2017-09-14 13:25:00,47.44,47.45,47.39,47.43,8196.0,34.6076,34.6149,34.5711,34.6003,8196.0
2017-09-14 13:30:00,47.45,47.6,47.44,47.57,24929.0,34.6149,34.7243,34.6076,34.7024,24929.0
2017-09-14 13:35:00,47.57,47.65,47.57,47.6,6407.0,34.7024,34.7608,34.7024,34.7243,6407.0
2017-09-14 13:40:00,47.61,47.72,47.57,47.72,36892.0,34.7316,34.8118,34.7024,34.8118,36892.0
2017-09-14 13:45:00,47.73,47.73,47.62,47.66,7855.0,34.8191,34.8191,34.7389,34.7681,7855.0
2017-09-14 13:50:00,47.67,47.67,47.61,47.63,9039.0,34.7753,34.7753,34.7316,34.7462,9039.0
2017-09-14 13:55:00,47.62,47.65,47.59,47.62,9316.0,34.7389,34.7608,34.717,34.7389,9316.0
2017-09-14 14:00:00,47.6,47.61,47.55,47.59,9858.0,34.7243,34.7316,34.6878,34.717,9858.0
2017-09-14 14:05:00,47.58,47.65,47.57,47.64,4596.0,34.7097,34.7608,34.7024,34.7535,4596.0
2017-09-14 14:10:00,47.65,47.65,47.62,47.63,4197.0,34.7608,34.7608,34.7389,34.7462,4197.0
2017-09-14 14:15:00,47.63,47.68,47.62,47.63,8534.0,34.7462,34.7826,34.7389,34.7462,8534.0
2017-09-14 14:20:00,47.62,47.66,47.6,47.66,6016.0,34.7389,34.7681,34.7243,34.7681,6016.0
2017-09-14 14:25:00,47.66,47.7,47.64,47.68,19887.0,34.7681,34.7972,34.7535,34.7826,19887.0
2017-09-14 14:30:00,47.68,47.69,47.65,47.65,7709.0,34.7826,34.7899,34.7608,34.7608,7709.0
2017-09-14 14:35:00,47.66,47.74,47.64,47.74,16101.0,34.7681,34.8264,34.7535,34.8264,16101.0
2017-09-14 14:40:00,47.72,47.79,47.7,47.78,9117.0,34.8118,34.8629,34.7972,34.8556,9117.0
2017-09-14 14:45:00,47.76,47.77,47.73,47.75,10342.0,34.841,34.8483,34.8191,34.8337,10342.0
2017-09-14 14:50:00,47.76,47.76,47.7,47.7,5477.0,34.841,34.841,34.7972,34.7972,5477.0
2017-09-14 14:55:00,47.71,47.76,47.67,47.76,14848.0,34.8045,34.841,34.7753,34.841,14848.0
2017-09-14 15:00:00,47.75,47.76,47.71,47.74,7171.0,34.8337,34.841,34.8045,34.8264,7171.0
2017-09-14 15:05:00,47.75,47.76,47.67,47.67,9775.0,34.8337,34.841,34.7753,34.7753,9775.0
2017-09-14 15:10:00,47.68,47.72,47.67,47.68,18934.0,34.7826,34.8118,34.7753,34.7826,18934.0
2017-09-14 15:15:00,47.68,47.74,47.64,47.74,15253.0,34.7826,34.8264,34.7535,34.8264,15253.0
2017-09-14 15:20:00,47.75,47.77,47.71,47.77,18251.0,34.8337,34.8483,34.8045,34.8483,18251.0
2017-09-14 15:25:00,47.75,47.76,47.66,47.7,35911.0,34.8337,34.841,34.7681,34.7972,35911.0
2017-09-14 15:30:00,47.7,47.77,47.7,47.76,29666.0,34.7972,34.8483,34.7972,34.841,29666.0
2017-09-14 15:35:00,47.76,47.79,47.71,47.76,18808.0,34.841,34.8629,34.8045,34.841,18808.0
2017-09-14 15:40:00,47.77,47.77,47.72,47.76,21826.0,34.8483,34.8483,34.8118,34.841,21826.0
2017-09-14 15:45:00,47.75,47.77,47.71,47.71,43806.0,34.8337,34.8483,34.8045,34.8045,43806.0
2017-09-14 15:50:00,47.72,47.72,47.67,47.68,26324.0,34.8118,34.8118,34.7753,34.7826,26324.0
2017-09-14 15:55:00,47.67,47.75,47.67,47.7,82106.0,34.7753,34.8337,34.7753,34.7972,82106.0
2017-09-15 09:30:00,47.97,48.03,47.76,47.77,30777.0,34.9942,35.038,34.841,34.8483,30777.0
2017-09-15 09:35:00,47.81,47.85,47.69,47.69,4142.0,34.8775,34.9067,34.7899,34.7899,4142.0
2017-09-15 09:40:00,47.71,47.71,47.5,47.5,7402.0,34.8045,34.8045,34.6513,34.6513,7402.0
2017-09-15 09:45:00,47.52,47.54,47.38,47.46,5342.0,34.6659,34.6805,34.5638,34.6222,5342.0
2017-09-15 09:50:00,47.41,47.5,47.41,47.5,3279.0,34.5857,34.6513,34.5857,34.6513,3279.0
2017-09-15 09:55:00,47.5,47.51,47.35,47.35,10870.0,34.6513,34.6586,34.5419,34.5419,10870.0
2017-09-15 10:00:00,47.33,47.33,47.21,47.33,8376.0,34.5273,34.5273,34.4398,34.5273,8376.0
2017-09-15 10:05:00,47.31,47.45,47.26,47.45,22578.0,34.5127,34.6149,34.4763,34.6149,22578.0
2017-09-15 10:10:00,47.45,47.62,47.45,47.62,4998.0,34.6149,34.7389,34.6149,34.7389,4998.0
2017-09-15 10:15:00,47.6,47.65,47.55,47.57,17404.0,34.7243,34.7608,34.6878,34.7024,17404.0
2017-09-15 10:20:00,47.59,47.72,47.59,47.68,6791.0,34.717,34.8118,34.717,34.7826,6791.0
2017-09-15 10:25:00,47.65,47.7,47.58,47.69,5261.0,34.7608,34.7972,34.7097,34.7899,5261.0
2017-09-15 10:30:00,47.72,47.72,47.66,47.69,6232.0,34.8118,34.8118,34.7681,34.7899,6232.0
2017-09-15 10:35:00,47.67,47.67,47.56,47.57,5135.0,34.7753,34.7753,34.6951,34.7024,5135.0
2017-09-15 10:40:00,47.6,47.64,47.58,47.64,7342.0,34.7243,34.7535,34.7097,34.7535,7342.0
2017-09-15 10:45:00,47.61,47.62,47.54,47.55,3200.0,34.7316,34.7389,34.6805,34.6878,3200.0
2017-09-15 10:50:00,47.56,47.66,47.51,47.66,12547.0,34.6951,34.7681,34.6586,34.7681,12547.0
2017-09-15 10:55:00,47.65,47.76,47.61,47.75,8121.0,34.7608,34.841,34.7316,34.8337,8121.0
2017-09-15 11:00:00,47.76,47.76,47.67,47.67,7622.0,34.841,34.841,34.7753,34.7753,7622.0
2017-09-15 11:05:00,47.64,47.79,47.64,47.79,8913.0,34.7535,34.8629,34.7535,34.8629,8913.0
2017-09-15 11:10:00,47.79,47.84,47.76,47.8,9997.0,34.8629,34.8994,34.841,34.8702,9997.0
2017-09-15 11:15:00,47.79,47.79,47.63,47.69,16653.0,34.8629,34.8629,34.7462,34.7899,16653.0
2017-09-15 11:20:00,47.73,47.73,47.65,47.67,14392.0,34.8191,34.8191,34.7608,34.7753,14392.0
2017-09-15 11:25:00,47.66,47.66,47.59,47.59,9369.0,34.7681,34.7681,34.717,34.717,9369.0
2017-09-15 11:30:00,47.6,47.72,47.58,47.69,11510.0,34.7243,34.8118,34.7097,34.7899,11510.0
2017-09-15 11:35:00,47.68,47.71,47.6,47.65,24521.0,34.7826,34.8045,34.7243,34.7608,24521.0
2017-09-15 11:40:00,47.64,47.64,47.55,47.59,7235.0,34.7535,34.7535,34.6878,34.717,7235.0
2017-09-15 11:45:00,47.59,47.69,47.55,47.66,6500.0,34.717,34.7899,34.6878,34.7681,6500.0
2017-09-15 11:50:00,47.68,47.71,47.63,47.63,5563.0,34.7826,34.8045,34.7462,34.7462,5563.0
2017-09-15 11:55:00,47.64,47.79,47.64,47.71,10308.0,34.7535,34.8629,34.7535,34.8045,10308.0
2017-09-15 12:00:00,47.67,47.67,47.54,47.58,5940.0,34.7753,34.7753,34.6805,34.7097,5940.0
2017-09-15 12:05:00,47.58,47.59,47.49,47.49,4819.0,34.7097,34.717,34.644,34.644,4819.0
2017-09-15 12:10:00,47.49,47.51,47.4,47.4,7734.0,34.644,34.6586,34.5784,34.5784,7734.0
2017-09-15 12:15:00,47.38,47.42,47.36,47.37,6200.0,34.5638,34.593,34.5492,34.5565,6200.0
2017-09-15 12:20:00,47.37,47.38,47.2,47.23,22787.0,34.5565,34.5638,34.4325,34.4544,22787.0
2017-09-15 12:25:00,47.23,47.29,47.23,47.29,5402.0,34.4544,34.4981,34.4544,34.4981,5402.0
2017-09-15 12:30:00,47.28,47.29,47.26,47.27,4388.0,34.4908,34.4981,34.4763,34.4835,4388.0
2017-09-15 12:35:00,47.25,47.26,47.21,47.22,6218.0,34.469,34.4763,34.4398,34.4471,6218.0
2017-09-15 12:40:00,47.22,47.24,47.16,47.16,9747.0,34.4471,34.4617,34.4033,34.4033,9747.0
2017-09-15 12:45:00,47.16,47.17,47.11,47.12,4356.0,34.4033,34.4106,34.3668,34.3741,4356.0
2017-09-15 12:50:00,47.11,47.14,47.1,47.14,7209.0,34.3668,34.3887,34.3595,34.3887,7209.0
2017-09-15 12:55:00,47.14,47.17,47.13,47.17,4800.0,34.3887,34.4106,34.3814,34.4106,4800.0
2017-09-15 13:00:00,47.16,47.17,47.12,47.16,2800.0,34.4033,34.4106,34.3741,34.4033,2800.0
2017-09-15 13:05:00,47.16,47.17,47.12,47.17,3000.0,34.4033,34.4106,34.3741,34.4106,3000.0
2017-09-15 13:10:00,47.19,47.21,47.16,47.19,3984.0,34.4252,34.4398,34.4033,34.4252,3984.0
2017-09-15 13:15:00,47.19,47.19,47.16,47.16,400.0,34.4252,34.4252,34.4033,34.4033,400.0
2017-09-15 13:20:00,47.19,47.23,47.19,47.23,4154.0,34.4252,34.4544,34.4252,34.4544,4154.0
2017-09-15 13:25:00,47.2,47.26,47.2,47.22,6898.0,34.4325,34.4763,34.4325,34.4471,6898.0
2017-09-15 13:30:00,47.22,47.26,47.2,47.23,3462.0,34.4471,34.4763,34.4325,34.4544,3462.0
2017-09-15 13:35:00,47.22,47.22,47.11,47.11,3708.0,34.4471,34.4471,34.3668,34.3668,3708.0
2017-09-15 13:40:00,47.12,47.12,47.08,47.08,4121.0,34.3741,34.3741,34.3449,34.3449,4121.0
2017-09-15 13:45:00,47.12,47.15,47.11,47.11,4096.0,34.3741,34.396,34.3668,34.3668,4096.0
2017-09-15 13:50:00,47.12,47.12,47.07,47.08,10104.0,34.3741,34.3741,34.3376,34.3449,10104.0
2017-09-15 13:55:00,47.06,47.12,47.04,47.11,7939.0,34.3304,34.3741,34.3158,34.3668,7939.0
2017-09-15 14:00:00,47.12,47.15,47.1,47.1,2000.0,34.3741,34.396,34.3595,34.3595,2000.0
2017-09-15 14:05:00,47.12,47.13,47.08,47.08,4272.0,34.3741,34.3814,34.3449,34.3449,4272.0
2017-09-15 14:10:00,47.09,47.09,47.06,47.07,4030.0,34.3522,34.3522,34.3304,34.3376,4030.0
2017-09-15 14:15:00,47.05,47.09,47.05,47.09,2862.0,34.3231,34.3522,34.3231,34.3522,2862.0
2017-09-15 14:20:00,47.08,47.09,46.99,46.99,66148.0,34.3449,34.3522,34.2793,34.2793,66148.0
2017-09-15 14:25:00,46.99,47.01,46.97,46.98,11345.0,34.2793,34.2939,34.2647,34.272,11345.0
2017-09-15 14:30:00,47.0,47.0,46.98,47.0,6805.0,34.2866,34.2866,34.272,34.2866,6805.0
2017-09-15 14:35:00,47.0,47.02,46.98,46.99,8906.0,34.2866,34.3012,34.272,34.2793,8906.0
2017-09-15 14:40:00,46.99,47.01,46.97,47.0,3275.0,34.2793,34.2939,34.2647,34.2866,3275.0
2017-09-15 14:45:00,46.99,47.0,46.93,46.99,10372.0,34.2793,34.2866,34.2355,34.2793,10372.0
2017-09-15 14:50:00,46.97,46.97,46.9,46.93,15131.0,34.2647,34.2647,34.2136,34.2355,15131.0
2017-09-15 14:55:00,46.93,46.94,46.88,46.89,7999.0,34.2355,34.2428,34.199,34.2063,7999.0
2017-09-15 15:00:00,46.89,46.9,46.88,46.88,5752.0,34.2063,34.2136,34.199,34.199,5752.0
2017-09-15 15:05:00,46.89,46.91,46.86,46.9,13673.0,34.2063,34.2209,34.1845,34.2136,13673.0
2017-09-15 15:10:00,46.88,46.98,46.88,46.96,35762.0,34.199,34.272,34.199,34.2574,35762.0
2017-09-15 15:15:00,46.95,46.95,46.92,46.94,11274.0,34.2501,34.2501,34.2282,34.2428,11274.0
2017-09-15 15:20:00,46.92,46.93,46.91,46.91,7921.0,34.2282,34.2355,34.2209,34.2209,7921.0
2017-09-15 15:25:00,46.91,46.93,46.91,46.92,9244.0,34.2209,34.2355,34.2209,34.2282,9244.0
2017-09-15 15:30:00,46.92,46.97,46.91,46.96,12771.0,34.2282,34.2647,34.2209,34.2574,12771.0
2017-09-15 15:35:00,46.96,46.97,46.94,46.95,21010.0,34.2574,34.2647,34.2428,34.2501,21010.0
2017-09-15 15:40:00,46.96,46.97,46.92,46.92,25190.0,34.2574,34.2647,34.2282,34.2282,25190.0
2017-09-15 15:45:00,46.92,46.98,46.9,46.91,39279.0,34.2282,34.272,34.2136,34.2209,39279.0
2017-09-15 15:50:00,46.91,46.91,46.87,46.91,39380.0,34.2209,34.2209,34.1917,34.2209,39380.0
2017-09-15 15:55:00,46.91,46.97,46.87,46.95,83677.0,34.2209,34.2647,34.1917,34.2501,83677.0
2017-09-18 09:30:00,46.8,46.92,46.75,46.79,17602.0,34.1407,34.2282,34.1042,34.1334,17602.0
2017-09-18 09:35:00,46.86,47.02,46.8,47.02,11986.0,34.1845,34.3012,34.1407,34.3012,11986.0
2017-09-18 09:40:00,47.0,47.09,46.97,47.07,5437.0,34.2866,34.3522,34.2647,34.3376,5437.0
2017-09-18 09:45:00,47.03,47.28,46.97,47.27,12494.0,34.3085,34.4908,34.2647,34.4835,12494.0
2017-09-18 09:50:00,47.23,47.38,47.21,47.32,9870.0,34.4544,34.5638,34.4398,34.52,9870.0
2017-09-18 09:55:00,47.34,47.34,47.2,47.2,5103.0,34.5346,34.5346,34.4325,34.4325,5103.0
2017-09-18 10:00:00,47.21,47.4,47.21,47.4,26758.0,34.4398,34.5784,34.4398,34.5784,26758.0
2017-09-18 10:05:00,47.4,47.4,47.24,47.24,25906.0,34.5784,34.5784,34.4617,34.4617,25906.0
2017-09-18 10:10:00,47.24,47.33,47.2,47.3,12741.0,34.4617,34.5273,34.4325,34.5054,12741.0
2017-09-18 10:15:00,47.28,47.29,47.22,47.22,1101.0,34.4908,34.4981,34.4471,34.4471,1101.0
2017-09-18 10:20:00,47.22,47.22,47.14,47.19,11200.0,34.4471,34.4471,34.3887,34.4252,11200.0
2017-09-18 10:25:00,47.18,47.18,47.08,47.15,4719.0,34.4179,34.4179,34.3449,34.396,4719.0
2017-09-18 10:30:00,47.15,47.3,47.15,47.3,9645.0,34.396,34.5054,34.396,34.5054,9645.0
2017-09-18 10:35:00,47.32,47.32,47.18,47.2,7189.0,34.52,34.52,34.4179,34.4325,7189.0
2017-09-18 10:40:00,47.24,47.27,47.18,47.27,6257.0,34.4617,34.4835,34.4179,34.4835,6257.0
2017-09-18 10:45:00,47.26,47.26,47.18,47.2,6259.0,34.4763,34.4763,34.4179,34.4325,6259.0
2017-09-18 10:50:00,47.21,47.21,47.17,47.17,1300.0,34.4398,34.4398,34.4106,34.4106,1300.0
2017-09-18 10:55:00,47.19,47.24,47.08,47.24,10786.0,34.4252,34.4617,34.3449,34.4617,10786.0
2017-09-18 11:00:00,47.19,47.19,47.03,47.06,15013.0,34.4252,34.4252,34.3085,34.3304,15013.0
2017-09-18 11:05:00,47.08,47.14,47.02,47.07,13038.0,34.3449,34.3887,34.3012,34.3376,13038.0
2017-09-18 11:10:00,47.08,47.14,47.06,47.14,4282.0,34.3449,34.3887,34.3304,34.3887,4282.0
2017-09-18 11:15:00,47.15,47.15,47.03,47.03,9545.0,34.396,34.396,34.3085,34.3085,9545.0
2017-09-18 11:20:00,47.06,47.12,47.06,47.07,6164.0,34.3304,34.3741,34.3304,34.3376,6164.0
2017-09-18 11:25:00,47.11,47.2,47.1,47.18,5138.0,34.3668,34.4325,34.3595,34.4179,5138.0
2017-09-18 11:30:00,47.19,47.21,47.07,47.09,7341.0,34.4252,34.4398,34.3376,34.3522,7341.0
2017-09-18 11:35:00,47.1,47.1,47.05,47.1,7835.0,34.3595,34.3595,34.3231,34.3595,7835.0
2017-09-18 11:40:00,47.11,47.31,47.08,47.28,25236.0,34.3668,34.5127,34.3449,34.4908,25236.0
2017-09-18 11:45:00,47.29,47.31,47.21,47.27,6877.0,34.4981,34.5127,34.4398,34.4835,6877.0
2017-09-18 11:50:00,47.27,47.28,47.18,47.2,6768.0,34.4835,34.4908,34.4179,34.4325,6768.0
2017-09-18 11:55:00,47.2,47.27,47.16,47.23,8209.0,34.4325,34.4835,34.4033,34.4544,8209.0
2017-09-18 12:00:00,47.23,47.27,47.22,47.26,35761.0,34.4544,34.4835,34.4471,34.4763,35761.0
2017-09-18 12:05:00,47.27,47.29,47.23,47.26,7175.0,34.4835,34.4981,34.4544,34.4763,7175.0
2017-09-18 12:10:00,47.26,47.27,47.18,47.2,10561.0,34.4763,34.4835,34.4179,34.4325,10561.0
2017-09-18 12:15:00,47.19,47.24,47.15,47.15,6420.0,34.4252,34.4617,34.396,34.396,6420.0
2017-09-18 12:20:00,47.15,47.2,47.13,47.2,4900.0,34.396,34.4325,34.3814,34.4325,4900.0
2017-09-18 12:25:00,47.19,47.23,47.17,47.2,4833.0,34.4252,34.4544,34.4106,34.4325,4833.0
2017-09-18 12:30:00,47.2,47.27,47.16,47.27,8195.0,34.4325,34.4835,34.4033,34.4835,8195.0
2017-09-18 12:35:00,47.26,47.3,47.24,47.27,3044.0,34.4763,34.5054,34.4617,34.4835,3044.0
2017-09-18 12:40:00,47.27,47.29,47.26,47.28,3582.0,34.4835,34.4981,34.4763,34.4908,3582.0
2017-09-18 12:45:00,47.27,47.27,47.2,47.21,2860.0,34.4835,34.4835,34.4325,34.4398,2860.0
2017-09-18 12:50:00,47.22,47.24,47.2,47.21,5264.0,34.4471,34.4617,34.4325,34.4398,5264.0
2017-09-18 12:55:00,47.21,47.25,47.19,47.24,4475.0,34.4398,34.469,34.4252,34.4617,4475.0
2017-09-18 13:00:00,47.24,47.27,47.22,47.27,7911.0,34.4617,34.4835,34.4471,34.4835,7911.0
2017-09-18 13:05:00,47.27,47.29,47.22,47.29,4760.0,34.4835,34.4981,34.4471,34.4981,4760.0
2017-09-18 13:10:00,47.27,47.27,47.24,47.26,7524.0,34.4835,34.4835,34.4617,34.4763,7524.0
2017-09-18 13:15:00,47.27,47.32,47.27,47.31,3709.0,34.4835,34.52,34.4835,34.5127,3709.0
2017-09-18 13:20:00,47.3,47.3,47.27,47.27,2413.0,34.5054,34.5054,34.4835,34.4835,2413.0
2017-09-18 13:25:00,47.26,47.36,47.26,47.36,7048.0,34.4763,34.5492,34.4763,34.5492,7048.0
2017-09-18 13:30:00,47.32,47.38,47.3,47.37,4272.0,34.52,34.5638,34.5054,34.5565,4272.0
2017-09-18 13:35:00,47.36,47.36,47.33,47.36,4929.0,34.5492,34.5492,34.5273,34.5492,4929.0
2017-09-18 13:40:00,47.36,47.37,47.34,47.37,12108.0,34.5492,34.5565,34.5346,34.5565,12108.0
2017-09-18 13:45:00,47.38,47.39,47.36,47.38,3850.0,34.5638,34.5711,34.5492,34.5638,3850.0
2017-09-18 13:50:00,47.36,47.37,47.35,47.37,4800.0,34.5492,34.5565,34.5419,34.5565,4800.0
2017-09-18 13:55:00,47.37,47.42,47.37,47.42,51808.0,34.5565,34.593,34.5565,34.593,51808.0
2017-09-18 14:00:00,47.41,47.41,47.27,47.29,15101.0,34.5857,34.5857,34.4835,34.4981,15101.0
2017-09-18 14:05:00,47.28,47.29,47.25,47.25,3700.0,34.4908,34.4981,34.469,34.469,3700.0
2017-09-18 14:10:00,47.25,47.27,47.21,47.23,15334.0,34.469,34.4835,34.4398,34.4544,15334.0
2017-09-18 14:15:00,47.23,47.24,47.16,47.17,6500.0,34.4544,34.4617,34.4033,34.4106,6500.0
2017-09-18 14:20:00,47.19,47.19,47.16,47.18,5363.0,34.4252,34.4252,34.4033,34.4179,5363.0
2017-09-18 14:25:00,47.17,47.17,47.13,47.16,6273.0,34.4106,34.4106,34.3814,34.4033,6273.0
2017-09-18 14:30:00,47.15,47.17,47.08,47.15,6340.0,34.396,34.4106,34.3449,34.396,6340.0
2017-09-18 14:35:00,47.16,47.16,47.1,47.12,8029.0,34.4033,34.4033,34.3595,34.3741,8029.0
2017-09-18 14:40:00,47.11,47.13,47.1,47.12,7595.0,34.3668,34.3814,34.3595,34.3741,7595.0
2017-09-18 14:45:00,47.11,47.17,47.11,47.17,6485.0,34.3668,34.4106,34.3668,34.4106,6485.0
2017-09-18 14:50:00,47.17,47.18,47.14,47.18,14580.0,34.4106,34.4179,34.3887,34.4179,14580.0
2017-09-18 14:55:00,47.18,47.24,47.17,47.24,7766.0,34.4179,34.4617,34.4106,34.4617,7766.0
2017-09-18 15:00:00,47.24,47.27,47.23,47.24,7139.0,34.4617,34.4835,34.4544,34.4617,7139.0
2017-09-18 15:05:00,47.24,47.25,47.22,47.24,7202.0,34.4617,34.469,34.4471,34.4617,7202.0
2017-09-18 15:10:00,47.25,47.25,47.22,47.22,4545.0,34.469,34.469,34.4471,34.4471,4545.0
2017-09-18 15:15:00,47.22,47.26,47.21,47.26,5786.0,34.4471,34.4763,34.4398,34.4763,5786.0
2017-09-18 15:20:00,47.25,47.26,47.24,47.26,9861.0,34.469,34.4763,34.4617,34.4763,9861.0
2017-09-18 15:25:00,47.27,47.28,47.22,47.22,11895.0,34.4835,34.4908,34.4471,34.4471,11895.0
2017-09-18 15:30:00,47.21,47.27,47.2,47.27,13437.0,34.4398,34.4835,34.4325,34.4835,13437.0
2017-09-18 15:35:00,47.27,47.28,47.25,47.26,16303.0,34.4835,34.4908,34.469,34.4763,16303.0
2017-09-18 15:40:00,47.25,47.25,47.2,47.24,17044.0,34.469,34.469,34.4325,34.4617,17044.0
2017-09-18 15:45:00,47.24,47.24,47.19,47.22,33674.0,34.4617,34.4617,34.4252,34.4471,33674.0
2017-09-18 15:50:00,47.21,47.24,47.2,47.22,36897.0,34.4398,34.4617,34.4325,34.4471,36897.0
2017-09-18 15:55:00,47.22,47.27,47.15,47.16,164874.0,34.4471,34.4835,34.396,34.4033,164874.0
2017-09-19 09:30:00,47.29,47.32,46.95,47.28,15423.0,34.4981,34.52,34.2501,34.4908,15423.0
2017-09-19 09:35:00,47.25,47.42,47.19,47.2,18070.0,34.469,34.593,34.4252,34.4325,18070.0
2017-09-19 09:40:00,47.21,47.25,47.13,47.14,4401.0,34.4398,34.469,34.3814,34.3887,4401.0
2017-09-19 09:45:00,47.18,47.41,47.16,47.4,5500.0,34.4179,34.5857,34.4033,34.5784,5500.0
2017-09-19 09:50:00,47.37,47.41,47.3,47.35,3790.0,34.5565,34.5857,34.5054,34.5419,3790.0
2017-09-19 09:55:00,47.34,47.37,47.29,47.32,16230.0,34.5346,34.5565,34.4981,34.52,16230.0
2017-09-19 10:00:00,47.32,47.39,47.3,47.34,13664.0,34.52,34.5711,34.5054,34.5346,13664.0
2017-09-19 10:05:00,47.34,47.35,47.31,47.32,7395.0,34.5346,34.5419,34.5127,34.52,7395.0
2017-09-19 10:10:00,47.32,47.36,47.24,47.36,10343.0,34.52,34.5492,34.4617,34.5492,10343.0
2017-09-19 10:15:00,47.34,47.4,47.3,47.38,5143.0,34.5346,34.5784,34.5054,34.5638,5143.0
2017-09-19 10:20:00,47.37,47.4,47.35,47.4,18455.0,34.5565,34.5784,34.5419,34.5784,18455.0
2017-09-19 10:25:00,47.41,47.45,47.4,47.41,12736.0,34.5857,34.6149,34.5784,34.5857,12736.0
2017-09-19 10:30:00,47.41,47.42,47.37,47.39,8824.0,34.5857,34.593,34.5565,34.5711,8824.0
2017-09-19 10:35:00,47.38,47.39,47.32,47.38,14250.0,34.5638,34.5711,34.52,34.5638,14250.0
2017-09-19 10:40:00,47.38,47.4,47.32,47.4,8189.0,34.5638,34.5784,34.52,34.5784,8189.0
2017-09-19 10:45:00,47.4,47.61,47.39,47.53,11444.0,34.5784,34.7316,34.5711,34.6732,11444.0
2017-09-19 10:50:00,47.54,47.65,47.52,47.64,16867.0,34.6805,34.7608,34.6659,34.7535,16867.0
2017-09-19 10:55:00,47.62,47.78,47.59,47.75,7942.0,34.7389,34.8556,34.717,34.8337,7942.0
2017-09-19 11:00:00,47.73,47.74,47.62,47.63,18884.0,34.8191,34.8264,34.7389,34.7462,18884.0
2017-09-19 11:05:00,47.65,47.82,47.64,47.82,22530.0,34.7608,34.8848,34.7535,34.8848,22530.0
2017-09-19 11:10:00,47.81,47.96,47.81,47.94,22980.0,34.8775,34.9869,34.8775,34.9723,22980.0
2017-09-19 11:15:00,47.94,47.94,47.89,47.93,8695.0,34.9723,34.9723,34.9358,34.965,8695.0
2017-09-19 11:20:00,47.92,47.95,47.89,47.91,24617.0,34.9577,34.9796,34.9358,34.9504,24617.0
2017-09-19 11:25:00,47.93,47.94,47.9,47.93,10853.0,34.965,34.9723,34.9431,34.965,10853.0
2017-09-19 11:30:00,47.93,47.94,47.9,47.93,14653.0,34.965,34.9723,34.9431,34.965,14653.0
2017-09-19 11:35:00,47.92,47.97,47.88,47.93,20714.0,34.9577,34.9942,34.9285,34.965,20714.0
2017-09-19 11:40:00,47.93,47.93,47.85,47.91,10677.0,34.965,34.965,34.9067,34.9504,10677.0
2017-09-19 11:45:00,47.91,47.95,47.89,47.9,8422.0,34.9504,34.9796,34.9358,34.9431,8422.0
2017-09-19 11:50:00,47.9,47.94,47.89,47.94,8484.0,34.9431,34.9723,34.9358,34.9723,8484.0
2017-09-19 11:55:00,47.95,47.99,47.95,47.98,9006.0,34.9796,35.0088,34.9796,35.0015,9006.0
2017-09-19 12:00:00,47.98,48.08,47.96,48.02,34660.0,35.0015,35.0744,34.9869,35.0307,34660.0
2017-09-19 12:05:00,48.02,48.07,48.01,48.05,6761.0,35.0307,35.0671,35.0234,35.0526,6761.0
2017-09-19 12:10:00,48.04,48.05,47.96,47.96,4499.0,35.0453,35.0526,34.9869,34.9869,4499.0
2017-09-19 12:15:00,47.94,47.94,47.8,47.86,13955.0,34.9723,34.9723,34.8702,34.914,13955.0
2017-09-19 12:20:00,47.87,47.97,47.86,47.95,16631.0,34.9212,34.9942,34.914,34.9796,16631.0
2017-09-19 12:25:00,47.95,48.0,47.9,47.9,38580.0,34.9796,35.0161,34.9431,34.9431,38580.0
2017-09-19 12:30:00,47.93,47.93,47.83,47.87,19106.0,34.965,34.965,34.8921,34.9212,19106.0
2017-09-19 12:35:00,47.87,47.88,47.77,47.78,11177.0,34.9212,34.9285,34.8483,34.8556,11177.0
2017-09-19 12:40:00,47.78,47.81,47.75,47.79,6137.0,34.8556,34.8775,34.8337,34.8629,6137.0
2017-09-19 12:45:00,47.81,47.81,47.71,47.72,10589.0,34.8775,34.8775,34.8045,34.8118,10589.0
2017-09-19 12:50:00,47.73,47.8,47.72,47.77,15722.0,34.8191,34.8702,34.8118,34.8483,15722.0
2017-09-19 12:55:00,47.75,47.75,47.71,47.71,2408.0,34.8337,34.8337,34.8045,34.8045,2408.0
2017-09-19 13:00:00,47.73,47.75,47.66,47.66,4776.0,34.8191,34.8337,34.7681,34.7681,4776.0
2017-09-19 13:05:00,47.68,47.7,47.67,47.7,1830.0,34.7826,34.7972,34.7753,34.7972,1830.0
2017-09-19 13:10:00,47.69,47.69,47.62,47.64,3650.0,34.7899,34.7899,34.7389,34.7535,3650.0
2017-09-19 13:15:00,47.64,47.65,47.52,47.52,9365.0,34.7535,34.7608,34.6659,34.6659,9365.0
2017-09-19 13:20:00,47.55,47.56,47.52,47.55,2770.0,34.6878,34.6951,34.6659,34.6878,2770.0
2017-09-19 13:25:00,47.56,47.57,47.51,47.52,7623.0,34.6951,34.7024,34.6586,34.6659,7623.0
2017-09-19 13:30:00,47.52,47.56,47.48,47.56,17629.0,34.6659,34.6951,34.6367,34.6951,17629.0
2017-09-19 13:35:00,47.52,47.53,47.48,47.49,3202.0,34.6659,34.6732,34.6367,34.644,3202.0
2017-09-19 13:40:00,47.49,47.5,47.44,47.45,2005.0,34.644,34.6513,34.6076,34.6149,2005.0
2017-09-19 13:45:00,47.47,47.49,47.46,47.48,2500.0,34.6294,34.644,34.6222,34.6367,2500.0
2017-09-19 13:50:00,47.48,47.48,47.42,47.46,5340.0,34.6367,34.6367,34.593,34.6222,5340.0
2017-09-19 13:55:00,47.45,47.48,47.44,47.47,2850.0,34.6149,34.6367,34.6076,34.6294,2850.0
2017-09-19 14:00:00,47.47,47.47,47.41,47.46,3789.0,34.6294,34.6294,34.5857,34.6222,3789.0
2017-09-19 14:05:00,47.48,47.57,47.46,47.53,5660.0,34.6367,34.7024,34.6222,34.6732,5660.0
2017-09-19 14:10:00,47.53,47.56,47.5,47.55,7811.0,34.6732,34.6951,34.6513,34.6878,7811.0
2017-09-19 14:15:00,47.56,47.56,47.49,47.49,4711.0,34.6951,34.6951,34.644,34.644,4711.0
2017-09-19 14:20:00,47.48,47.52,47.48,47.52,4200.0,34.6367,34.6659,34.6367,34.6659,4200.0
2017-09-19 14:25:00,47.52,47.54,47.49,47.5,9527.0,34.6659,34.6805,34.644,34.6513,9527.0
2017-09-19 14:30:00,47.52,47.54,47.51,47.52,5174.0,34.6659,34.6805,34.6586,34.6659,5174.0
2017-09-19 14:35:00,47.52,47.52,47.48,47.52,3244.0,34.6659,34.6659,34.6367,34.6659,3244.0
2017-09-19 14:40:00,47.51,47.53,47.5,47.51,2826.0,34.6586,34.6732,34.6513,34.6586,2826.0
2017-09-19 14:45:00,47.5,47.52,47.47,47.48,4044.0,34.6513,34.6659,34.6294,34.6367,4044.0
2017-09-19 14:50:00,47.47,47.5,47.47,47.5,2198.0,34.6294,34.6513,34.6294,34.6513,2198.0
2017-09-19 14:55:00,47.47,47.52,47.45,47.5,28328.0,34.6294,34.6659,34.6149,34.6513,28328.0
2017-09-19 15:00:00,47.52,47.53,47.48,47.51,11824.0,34.6659,34.6732,34.6367,34.6586,11824.0
2017-09-19 15:05:00,47.51,47.51,47.48,47.49,7700.0,34.6586,34.6586,34.6367,34.644,7700.0
2017-09-19 15:10:00,47.48,47.55,47.46,47.55,12184.0,34.6367,34.6878,34.6222,34.6878,12184.0
2017-09-19 15:15:00,47.55,47.55,47.52,47.52,6218.0,34.6878,34.6878,34.6659,34.6659,6218.0
2017-09-19 15:20:00,47.52,47.52,47.48,47.51,9485.0,34.6659,34.6659,34.6367,34.6586,9485.0
2017-09-19 15:25:00,47.5,47.5,47.45,47.46,7742.0,34.6513,34.6513,34.6149,34.6222,7742.0
2017-09-19 15:30:00,47.46,47.47,47.44,47.45,10769.0,34.6222,34.6294,34.6076,34.6149,10769.0
2017-09-19 15:35:00,47.46,47.47,47.42,47.47,16371.0,34.6222,34.6294,34.593,34.6294,16371.0
2017-09-19 15:40:00,47.47,47.48,47.41,47.41,16874.0,34.6294,34.6367,34.5857,34.5857,16874.0
2017-09-19 15:45:00,47.41,47.48,47.41,47.47,18147.0,34.5857,34.6367,34.5857,34.6294,18147.0
2017-09-19 15:50:00,47.47,47.48,47.4,47.44,47538.0,34.6294,34.6367,34.5784,34.6076,47538.0
2017-09-19 15:55:00,47.44,47.48,47.43,47.47,80885.0,34.6076,34.6367,34.6003,34.6294,80885.0
2017-09-20 09:30:00,47.73,47.73,47.5,47.61,35843.0,34.8191,34.8191,34.6513,34.7316,35843.0
2017-09-20 09:35:00,47.55,47.8,47.51,47.72,31140.0,34.6878,34.8702,34.6586,34.8118,31140.0
2017-09-20 09:40:00,47.74,47.81,47.71,47.8,2900.0,34.8264,34.8775,34.8045,34.8702,2900.0
2017-09-20 09:45:00,47.88,47.9,47.71,47.71,31602.0,34.9285,34.9431,34.8045,34.8045,31602.0
2017-09-20 09:50:00,47.76,47.79,47.71,47.79,12650.0,34.841,34.8629,34.8045,34.8629,12650.0
2017-09-20 09:55:00,47.83,47.96,47.78,47.95,11689.0,34.8921,34.9869,34.8556,34.9796,11689.0
2017-09-20 10:00:00,47.94,48.05,47.94,48.01,14584.0,34.9723,35.0526,34.9723,35.0234,14584.0
2017-09-20 10:05:00,48.04,48.15,48.01,48.02,25903.0,35.0453,35.1255,35.0234,35.0307,25903.0
2017-09-20 10:10:00,48.02,48.04,47.87,47.93,18113.0,35.0307,35.0453,34.9212,34.965,18113.0
2017-09-20 10:15:00,47.92,48.06,47.92,48.05,38881.0,34.9577,35.0599,34.9577,35.0526,38881.0
2017-09-20 10:20:00,48.05,48.15,48.02,48.14,18231.0,35.0526,35.1255,35.0307,35.1182,18231.0
2017-09-20 10:25:00,48.14,48.2,48.14,48.18,18649.0,35.1182,35.162,35.1182,35.1474,18649.0
2017-09-20 10:30:00,48.19,48.19,47.99,47.99,27927.0,35.1547,35.1547,35.0088,35.0088,27927.0
2017-09-20 10:35:00,47.99,48.11,47.9,47.9,29539.0,35.0088,35.0963,34.9431,34.9431,29539.0
2017-09-20 10:40:00,47.93,47.97,47.91,47.93,13239.0,34.965,34.9942,34.9504,34.965,13239.0
2017-09-20 10:45:00,47.94,47.94,47.81,47.83,21479.0,34.9723,34.9723,34.8775,34.8921,21479.0
2017-09-20 10:50:00,47.82,47.92,47.82,47.92,8133.0,34.8848,34.9577,34.8848,34.9577,8133.0
2017-09-20 10:55:00,47.93,48.01,47.91,47.95,10396.0,34.965,35.0234,34.9504,34.9796,10396.0
2017-09-20 11:00:00,47.98,48.0,47.85,47.9,21850.0,35.0015,35.0161,34.9067,34.9431,21850.0
2017-09-20 11:05:00,47.91,47.91,47.8,47.83,9398.0,34.9504,34.9504,34.8702,34.8921,9398.0
2017-09-20 11:10:00,47.8,47.86,47.78,47.86,9451.0,34.8702,34.914,34.8556,34.914,9451.0
2017-09-20 11:15:00,47.87,47.89,47.83,47.87,9884.0,34.9212,34.9358,34.8921,34.9212,9884.0
2017-09-20 11:20:00,47.87,47.93,47.82,47.93,11375.0,34.9212,34.965,34.8848,34.965,11375.0
2017-09-20 11:25:00,47.94,47.98,47.91,47.95,9250.0,34.9723,35.0015,34.9504,34.9796,9250.0
2017-09-20 11:30:00,47.95,48.08,47.95,48.03,10001.0,34.9796,35.0744,34.9796,35.038,10001.0
2017-09-20 11:35:00,48.04,48.11,48.02,48.08,13872.0,35.0453,35.0963,35.0307,35.0744,13872.0
2017-09-20 11:40:00,48.09,48.14,48.04,48.04,42229.0,35.0817,35.1182,35.0453,35.0453,42229.0
2017-09-20 11:45:00,48.06,48.07,47.95,47.97,13276.0,35.0599,35.0671,34.9796,34.9942,13276.0
2017-09-20 11:50:00,47.99,47.99,47.92,47.96,6197.0,35.0088,35.0088,34.9577,34.9869,6197.0
2017-09-20 11:55:00,47.97,47.99,47.89,47.91,11651.0,34.9942,35.0088,34.9358,34.9504,11651.0
2017-09-20 12:00:00,47.91,47.91,47.8,47.84,9726.0,34.9504,34.9504,34.8702,34.8994,9726.0
2017-09-20 12:05:00,47.86,47.88,47.83,47.87,7445.0,34.914,34.9285,34.8921,34.9212,7445.0
2017-09-20 12:10:00,47.85,47.93,47.81,47.91,18241.0,34.9067,34.965,34.8775,34.9504,18241.0
2017-09-20 12:15:00,47.91,47.92,47.84,47.87,9331.0,34.9504,34.9577,34.8994,34.9212,9331.0
2017-09-20 12:20:00,47.87,47.95,47.85,47.94,16857.0,34.9212,34.9796,34.9067,34.9723,16857.0
2017-09-20 12:25:00,47.95,47.99,47.92,47.98,13199.0,34.9796,35.0088,34.9577,35.0015,13199.0
2017-09-20 12:30:00,47.99,48.04,47.98,48.0,10326.0,35.0088,35.0453,35.0015,35.0161,10326.0
2017-09-20 12:35:00,47.98,48.0,47.94,47.97,11616.0,35.0015,35.0161,34.9723,34.9942,11616.0
2017-09-20 12:40:00,47.97,48.01,47.94,47.98,7377.0,34.9942,35.0234,34.9723,35.0015,7377.0
2017-09-20 12:45:00,47.99,48.01,47.97,47.99,5800.0,35.0088,35.0234,34.9942,35.0088,5800.0
2017-09-20 12:50:00,47.99,48.06,47.98,48.06,10324.0,35.0088,35.0599,35.0015,35.0599,10324.0
2017-09-20 12:55:00,48.07,48.09,48.03,48.06,8598.0,35.0671,35.0817,35.038,35.0599,8598.0
2017-09-20 13:00:00,48.06,48.06,47.99,48.03,12403.0,35.0599,35.0599,35.0088,35.038,12403.0
2017-09-20 13:05:00,48.03,48.04,47.97,47.99,6932.0,35.038,35.0453,34.9942,35.0088,6932.0
2017-09-20 13:10:00,47.99,48.06,47.96,48.01,17767.0,35.0088,35.0599,34.9869,35.0234,17767.0
2017-09-20 13:15:00,48.03,48.03,47.98,48.02,6958.0,35.038,35.038,35.0015,35.0307,6958.0
2017-09-20 13:20:00,48.02,48.04,48.0,48.0,5150.0,35.0307,35.0453,35.0161,35.0161,5150.0
2017-09-20 13:25:00,48.01,48.05,48.0,48.01,5803.0,35.0234,35.0526,35.0161,35.0234,5803.0
2017-09-20 13:30:00,48.03,48.04,47.97,47.99,14659.0,35.038,35.0453,34.9942,35.0088,14659.0
2017-09-20 13:35:00,47.99,48.05,47.97,48.04,12158.0,35.0088,35.0526,34.9942,35.0453,12158.0
2017-09-20 13:40:00,48.05,48.07,48.03,48.07,10508.0,35.0526,35.0671,35.038,35.0671,10508.0
2017-09-20 13:45:00,48.05,48.1,48.01,48.08,15015.0,35.0526,35.089,35.0234,35.0744,15015.0
2017-09-20 13:50:00,48.06,48.08,48.04,48.05,6451.0,35.0599,35.0744,35.0453,35.0526,6451.0
2017-09-20 13:55:00,48.06,48.07,48.04,48.04,10089.0,35.0599,35.0671,35.0453,35.0453,10089.0
2017-09-20 14:00:00,48.05,48.1,47.96,48.1,17517.0,35.0526,35.089,34.9869,35.089,17517.0
2017-09-20 14:05:00,48.09,48.11,48.02,48.02,13001.0,35.0817,35.0963,35.0307,35.0307,13001.0
2017-09-20 14:10:00,48.03,48.12,48.0,48.09,13811.0,35.038,35.1036,35.0161,35.0817,13811.0
2017-09-20 14:15:00,48.1,48.12,48.03,48.05,20933.0,35.089,35.1036,35.038,35.0526,20933.0
2017-09-20 14:20:00,48.06,48.06,47.95,48.0,18217.0,35.0599,35.0599,34.9796,35.0161,18217.0
2017-09-20 14:25:00,47.99,48.02,47.91,47.98,14614.0,35.0088,35.0307,34.9504,35.0015,14614.0
2017-09-20 14:30:00,47.98,48.02,47.95,48.01,18937.0,35.0015,35.0307,34.9796,35.0234,18937.0
2017-09-20 14:35:00,48.01,48.02,47.94,47.96,14925.0,35.0234,35.0307,34.9723,34.9869,14925.0
2017-09-20 14:40:00,47.96,47.97,47.91,47.97,16719.0,34.9869,34.9942,34.9504,34.9942,16719.0
2017-09-20 14:45:00,47.98,48.09,47.97,48.08,18980.0,35.0015,35.0817,34.9942,35.0744,18980.0
2017-09-20 14:50:00,48.07,48.11,48.06,48.07,11702.0,35.0671,35.0963,35.0599,35.0671,11702.0
2017-09-20 14:55:00,48.06,48.09,48.03,48.08,13719.0,35.0599,35.0817,35.038,35.0744,13719.0
2017-09-20 15:00:00,48.07,48.08,48.01,48.04,18352.0,35.0671,35.0744,35.0234,35.0453,18352.0
2017-09-20 15:05:00,48.04,48.09,48.02,48.09,15529.0,35.0453,35.0817,35.0307,35.0817,15529.0
2017-09-20 15:10:00,48.1,48.11,47.99,48.04,15278.0,35.089,35.0963,35.0088,35.0453,15278.0
2017-09-20 15:15:00,48.04,48.12,48.02,48.1,19332.0,35.0453,35.1036,35.0307,35.089,19332.0
2017-09-20 15:20:00,48.1,48.2,48.08,48.17,28277.0,35.089,35.162,35.0744,35.1401,28277.0
2017-09-20 15:25:00,48.17,48.18,48.09,48.1,34636.0,35.1401,35.1474,35.0817,35.089,34636.0
2017-09-20 15:30:00,48.11,48.14,48.08,48.1,23847.0,35.0963,35.1182,35.0744,35.089,23847.0
2017-09-20 15:35:00,48.09,48.13,48.06,48.13,32986.0,35.0817,35.1109,35.0599,35.1109,32986.0
2017-09-20 15:40:00,48.13,48.14,48.04,48.09,67929.0,35.1109,35.1182,35.0453,35.0817,67929.0
2017-09-20 15:45:00,48.08,48.14,48.04,48.09,47338.0,35.0744,35.1182,35.0453,35.0817,47338.0
2017-09-20 15:50:00,48.1,48.17,48.1,48.16,56747.0,35.089,35.1401,35.089,35.1328,56747.0
2017-09-20 15:55:00,48.15,48.19,48.14,48.19,84764.0,35.1255,35.1547,35.1182,35.1547,84764.0
2017-09-21 09:30:00,47.94,47.94,47.94,47.94,10776.0,34.9723,34.9723,34.9723,34.9723,10776.0
2017-09-21 09:35:00,48.14,48.15,47.92,48.09,8356.0,35.1182,35.1255,34.9577,35.0817,8356.0
2017-09-21 09:40:00,48.08,48.11,47.9,48.11,6542.0,35.0744,35.0963,34.9431,35.0963,6542.0
2017-09-21 09:45:00,48.1,48.11,47.92,48.0,17657.0,35.089,35.0963,34.9577,35.0161,17657.0
2017-09-21 09:50:00,47.97,48.04,47.9,48.04,10055.0,34.9942,35.0453,34.9431,35.0453,10055.0
2017-09-21 09:55:00,48.04,48.06,47.8,47.9,28251.0,35.0453,35.0599,34.8702,34.9431,28251.0
2017-09-21 10:00:00,47.95,48.04,47.93,48.02,12612.0,34.9796,35.0453,34.965,35.0307,12612.0
2017-09-21 10:05:00,48.01,48.01,47.68,47.7,60473.0,35.0234,35.0234,34.7826,34.7972,60473.0
2017-09-21 10:10:00,47.72,47.79,47.66,47.67,18362.0,34.8118,34.8629,34.7681,34.7753,18362.0
2017-09-21 10:15:00,47.66,47.73,47.63,47.7,16843.0,34.7681,34.8191,34.7462,34.7972,16843.0
2017-09-21 10:20:00,47.7,47.7,47.57,47.62,16495.0,34.7972,34.7972,34.7024,34.7389,16495.0
2017-09-21 10:25:00,47.64,47.7,47.6,47.67,30090.0,34.7535,34.7972,34.7243,34.7753,30090.0
2017-09-21 10:30:00,47.66,47.75,47.62,47.73,26176.0,34.7681,34.8337,34.7389,34.8191,26176.0
2017-09-21 10:35:00,47.75,47.75,47.65,47.68,9140.0,34.8337,34.8337,34.7608,34.7826,9140.0
2017-09-21 10:40:00,47.69,47.73,47.65,47.68,13701.0,34.7899,34.8191,34.7608,34.7826,13701.0
2017-09-21 10:45:00,47.65,47.71,47.6,47.71,37892.0,34.7608,34.8045,34.7243,34.8045,37892.0
2017-09-21 10:50:00,47.71,47.71,47.62,47.65,35599.0,34.8045,34.8045,34.7389,34.7608,35599.0
2017-09-21 10:55:00,47.62,47.64,47.54,47.54,8773.0,34.7389,34.7535,34.6805,34.6805,8773.0
2017-09-21 11:00:00,47.55,47.55,47.43,47.43,11532.0,34.6878,34.6878,34.6003,34.6003,11532.0
2017-09-21 11:05:00,47.45,47.48,47.37,47.38,27521.0,34.6149,34.6367,34.5565,34.5638,27521.0
2017-09-21 11:10:00,47.37,47.41,47.26,47.29,23704.0,34.5565,34.5857,34.4763,34.4981,23704.0
2017-09-21 11:15:00,47.29,47.29,47.15,47.15,18927.0,34.4981,34.4981,34.396,34.396,18927.0
2017-09-21 11:20:00,47.17,47.19,47.07,47.09,7630.0,34.4106,34.4252,34.3376,34.3522,7630.0
2017-09-21 11:25:00,47.09,47.1,46.89,46.94,14749.0,34.3522,34.3595,34.2063,34.2428,14749.0
2017-09-21 11:30:00,46.97,46.97,46.91,46.96,7863.0,34.2647,34.2647,34.2209,34.2574,7863.0
2017-09-21 11:35:00,46.96,46.98,46.9,46.96,15220.0,34.2574,34.272,34.2136,34.2574,15220.0
2017-09-21 11:40:00,46.97,46.99,46.9,46.9,10694.0,34.2647,34.2793,34.2136,34.2136,10694.0
2017-09-21 11:45:00,46.9,46.93,46.85,46.86,5153.0,34.2136,34.2355,34.1772,34.1845,5153.0
2017-09-21 11:50:00,46.86,46.87,46.81,46.82,7677.0,34.1845,34.1917,34.148,34.1553,7677.0
2017-09-21 11:55:00,46.83,46.83,46.72,46.74,9084.0,34.1626,34.1626,34.0823,34.0969,9084.0
2017-09-21 12:00:00,46.74,46.8,46.66,46.74,49660.0,34.0969,34.1407,34.0386,34.0969,49660.0
2017-09-21 12:05:00,46.78,46.95,46.76,46.93,10942.0,34.1261,34.2501,34.1115,34.2355,10942.0
2017-09-21 12:10:00,46.95,46.98,46.91,46.93,4642.0,34.2501,34.272,34.2209,34.2355,4642.0
2017-09-21 12:15:00,46.93,46.95,46.88,46.9,4725.0,34.2355,34.2501,34.199,34.2136,4725.0
2017-09-21 12:20:00,46.93,46.98,46.93,46.94,6350.0,34.2355,34.272,34.2355,34.2428,6350.0
2017-09-21 12:25:00,46.96,46.96,46.9,46.9,8029.0,34.2574,34.2574,34.2136,34.2136,8029.0
2017-09-21 12:30:00,46.91,46.94,46.9,46.93,3000.0,34.2209,34.2428,34.2136,34.2355,3000.0
2017-09-21 12:35:00,46.93,47.02,46.92,47.01,11763.0,34.2355,34.3012,34.2282,34.2939,11763.0
2017-09-21 12:40:00,47.0,47.0,46.9,46.9,8486.0,34.2866,34.2866,34.2136,34.2136,8486.0
2017-09-21 12:45:00,46.91,46.95,46.89,46.92,4000.0,34.2209,34.2501,34.2063,34.2282,4000.0
2017-09-21 12:50:00,46.91,46.93,46.9,46.92,2605.0,34.2209,34.2355,34.2136,34.2282,2605.0
2017-09-21 12:55:00,46.91,46.92,46.87,46.91,4146.0,34.2209,34.2282,34.1917,34.2209,4146.0
2017-09-21 13:00:00,46.93,46.96,46.91,46.94,3718.0,34.2355,34.2574,34.2209,34.2428,3718.0
2017-09-21 13:05:00,46.94,46.96,46.89,46.9,5700.0,34.2428,34.2574,34.2063,34.2136,5700.0
2017-09-21 13:10:00,46.91,46.92,46.86,46.89,8525.0,34.2209,34.2282,34.1845,34.2063,8525.0
2017-09-21 13:15:00,46.89,46.9,46.78,46.8,4436.0,34.2063,34.2136,34.1261,34.1407,4436.0
2017-09-21 13:20:00,46.8,46.85,46.8,46.84,3100.0,34.1407,34.1772,34.1407,34.1699,3100.0
2017-09-21 13:25:00,46.86,46.88,46.82,46.82,4154.0,34.1845,34.199,34.1553,34.1553,4154.0
2017-09-21 13:30:00,46.82,46.84,46.78,46.78,7766.0,34.1553,34.1699,34.1261,34.1261,7766.0
2017-09-21 13:35:00,46.78,46.8,46.71,46.8,13049.0,34.1261,34.1407,34.075,34.1407,13049.0
2017-09-21 13:40:00,46.8,46.81,46.75,46.77,2674.0,34.1407,34.148,34.1042,34.1188,2674.0
2017-09-21 13:45:00,46.77,46.8,46.73,46.75,4500.0,34.1188,34.1407,34.0896,34.1042,4500.0
2017-09-21 13:50:00,46.75,46.76,46.73,46.73,3934.0,34.1042,34.1115,34.0896,34.0896,3934.0
2017-09-21 13:55:00,46.75,46.76,46.74,46.74,6858.0,34.1042,34.1115,34.0969,34.0969,6858.0
2017-09-21 14:00:00,46.74,46.77,46.73,46.77,6693.0,34.0969,34.1188,34.0896,34.1188,6693.0
2017-09-21 14:05:00,46.76,46.77,46.73,46.76,7278.0,34.1115,34.1188,34.0896,34.1115,7278.0
2017-09-21 14:10:00,46.77,46.8,46.74,46.78,9363.0,34.1188,34.1407,34.0969,34.1261,9363.0
2017-09-21 14:15:00,46.79,46.79,46.75,46.77,5824.0,34.1334,34.1334,34.1042,34.1188,5824.0
2017-09-21 14:20:00,46.77,46.77,46.75,46.75,3400.0,34.1188,34.1188,34.1042,34.1042,3400.0
2017-09-21 14:25:00,46.75,46.76,46.7,46.73,10940.0,34.1042,34.1115,34.0677,34.0896,10940.0
2017-09-21 14:30:00,46.73,46.76,46.72,46.73,4702.0,34.0896,34.1115,34.0823,34.0896,4702.0
2017-09-21 14:35:00,46.74,46.75,46.73,46.73,2269.0,34.0969,34.1042,34.0896,34.0896,2269.0
2017-09-21 14:40:00,46.74,46.75,46.7,46.71,6599.0,34.0969,34.1042,34.0677,34.075,6599.0
2017-09-21 14:45:00,46.7,46.71,46.63,46.64,8447.0,34.0677,34.075,34.0167,34.024,8447.0
2017-09-21 14:50:00,46.64,46.67,46.63,46.66,6536.0,34.024,34.0458,34.0167,34.0386,6536.0
2017-09-21 14:55:00,46.66,46.67,46.62,46.64,7500.0,34.0386,34.0458,34.0094,34.024,7500.0
2017-09-21 15:00:00,46.65,46.7,46.65,46.68,8381.0,34.0313,34.0677,34.0313,34.0531,8381.0
2017-09-21 15:05:00,46.68,46.71,46.66,46.71,6658.0,34.0531,34.075,34.0386,34.075,6658.0
2017-09-21 15:10:00,46.72,46.72,46.63,46.63,7578.0,34.0823,34.0823,34.0167,34.0167,7578.0
2017-09-21 15:15:00,46.65,46.65,46.62,46.62,4346.0,34.0313,34.0313,34.0094,34.0094,4346.0
2017-09-21 15:20:00,46.64,46.7,46.63,46.7,9056.0,34.024,34.0677,34.0167,34.0677,9056.0
2017-09-21 15:25:00,46.71,46.71,46.65,46.66,9523.0,34.075,34.075,34.0313,34.0386,9523.0
2017-09-21 15:30:00,46.66,46.71,46.65,46.68,19617.0,34.0386,34.075,34.0313,34.0531,19617.0
2017-09-21 15:35:00,46.69,46.75,46.68,46.74,7247.0,34.0604,34.1042,34.0531,34.0969,7247.0
2017-09-21 15:40:00,46.75,46.83,46.74,46.81,22103.0,34.1042,34.1626,34.0969,34.148,22103.0
2017-09-21 15:45:00,46.82,46.88,46.81,46.85,24773.0,34.1553,34.199,34.148,34.1772,24773.0
2017-09-21 15:50:00,46.85,46.87,46.81,46.82,22771.0,34.1772,34.1917,34.148,34.1553,22771.0
2017-09-21 15:55:00,46.82,46.86,46.8,46.84,57878.0,34.1553,34.1845,34.1407,34.1699,57878.0
2017-09-22 09:30:00,46.85,47.02,46.82,46.92,17358.0,34.1772,34.3012,34.1553,34.2282,17358.0
2017-09-22 09:35:00,46.95,46.95,46.53,46.64,4709.0,34.2501,34.2501,33.9437,34.024,4709.0
2017-09-22 09:40:00,46.6,46.85,46.6,46.68,35503.0,33.9948,34.1772,33.9948,34.0531,35503.0
2017-09-22 09:45:00,46.71,46.85,46.65,46.8,12901.0,34.075,34.1772,34.0313,34.1407,12901.0
2017-09-22 09:50:00,46.79,46.8,46.75,46.76,3000.0,34.1334,34.1407,34.1042,34.1115,3000.0
2017-09-22 09:55:00,46.77,46.8,46.74,46.78,5279.0,34.1188,34.1407,34.0969,34.1261,5279.0
2017-09-22 10:00:00,46.8,46.83,46.67,46.68,10044.0,34.1407,34.1626,34.0458,34.0531,10044.0
2017-09-22 10:05:00,46.68,46.72,46.62,46.66,8358.0,34.0531,34.0823,34.0094,34.0386,8358.0
2017-09-22 10:10:00,46.66,46.7,46.64,46.66,9491.0,34.0386,34.0677,34.024,34.0386,9491.0
2017-09-22 10:15:00,46.68,46.73,46.67,46.73,3400.0,34.0531,34.0896,34.0458,34.0896,3400.0
2017-09-22 10:20:00,46.75,46.91,46.74,46.9,13296.0,34.1042,34.2209,34.0969,34.2136,13296.0
2017-09-22 10:25:00,46.9,46.92,46.85,46.91,6399.0,34.2136,34.2282,34.1772,34.2209,6399.0
2017-09-22 10:30:00,46.88,46.95,46.86,46.91,8895.0,34.199,34.2501,34.1845,34.2209,8895.0
2017-09-22 10:35:00,46.9,46.91,46.79,46.81,3701.0,34.2136,34.2209,34.1334,34.148,3701.0
2017-09-22 10:40:00,46.81,46.87,46.73,46.85,9100.0,34.148,34.1917,34.0896,34.1772,9100.0
2017-09-22 10:45:00,46.86,46.86,46.79,46.79,5330.0,34.1845,34.1845,34.1334,34.1334,5330.0
2017-09-22 10:50:00,46.8,46.87,46.79,46.83,5000.0,34.1407,34.1917,34.1334,34.1626,5000.0
2017-09-22 10:55:00,46.86,46.89,46.85,46.86,7501.0,34.1845,34.2063,34.1772,34.1845,7501.0
2017-09-22 11:00:00,46.87,46.95,46.87,46.95,7318.0,34.1917,34.2501,34.1917,34.2501,7318.0
2017-09-22 11:05:00,46.95,46.96,46.93,46.94,4893.0,34.2501,34.2574,34.2355,34.2428,4893.0
2017-09-22 11:10:00,46.94,46.94,46.85,46.86,6328.0,34.2428,34.2428,34.1772,34.1845,6328.0
2017-09-22 11:15:00,46.86,46.87,46.8,46.8,3882.0,34.1845,34.1917,34.1407,34.1407,3882.0
2017-09-22 11:20:00,46.81,46.83,46.78,46.8,5413.0,34.148,34.1626,34.1261,34.1407,5413.0
2017-09-22 11:25:00,46.8,46.84,46.79,46.84,3760.0,34.1407,34.1699,34.1334,34.1699,3760.0
2017-09-22 11:30:00,46.84,46.86,46.79,46.83,8622.0,34.1699,34.1845,34.1334,34.1626,8622.0
2017-09-22 11:35:00,46.84,46.89,46.8,46.82,5296.0,34.1699,34.2063,34.1407,34.1553,5296.0
2017-09-22 11:40:00,46.82,46.88,46.82,46.85,8293.0,34.1553,34.199,34.1553,34.1772,8293.0
2017-09-22 11:45:00,46.82,46.83,46.76,46.77,3591.0,34.1553,34.1626,34.1115,34.1188,3591.0
2017-09-22 11:50:00,46.77,46.79,46.74,46.74,11850.0,34.1188,34.1334,34.0969,34.0969,11850.0
2017-09-22 11:55:00,46.73,46.78,46.69,46.77,7043.0,34.0896,34.1261,34.0604,34.1188,7043.0
2017-09-22 12:00:00,46.79,46.82,46.72,46.76,6790.0,34.1334,34.1553,34.0823,34.1115,6790.0
2017-09-22 12:05:00,46.75,46.76,46.72,46.72,3087.0,34.1042,34.1115,34.0823,34.0823,3087.0
2017-09-22 12:10:00,46.73,46.75,46.71,46.72,6274.0,34.0896,34.1042,34.075,34.0823,6274.0
2017-09-22 12:15:00,46.73,46.8,46.72,46.72,19331.0,34.0896,34.1407,34.0823,34.0823,19331.0
2017-09-22 12:20:00,46.71,46.75,46.69,46.71,4847.0,34.075,34.1042,34.0604,34.075,4847.0
2017-09-22 12:25:00,46.72,46.75,46.69,46.74,5400.0,34.0823,34.1042,34.0604,34.0969,5400.0
2017-09-22 12:30:00,46.73,46.74,46.7,46.73,5228.0,34.0896,34.0969,34.0677,34.0896,5228.0
2017-09-22 12:35:00,46.73,46.75,46.63,46.63,8964.0,34.0896,34.1042,34.0167,34.0167,8964.0
2017-09-22 12:40:00,46.63,46.63,46.58,46.59,4054.0,34.0167,34.0167,33.9802,33.9875,4054.0
2017-09-22 12:45:00,46.6,46.65,46.59,46.59,8815.0,33.9948,34.0313,33.9875,33.9875,8815.0
2017-09-22 12:50:00,46.6,46.6,46.56,46.59,5030.0,33.9948,33.9948,33.9656,33.9875,5030.0
2017-09-22 12:55:00,46.58,46.63,46.58,46.63,4300.0,33.9802,34.0167,33.9802,34.0167,4300.0
2017-09-22 13:00:00,46.62,46.63,46.59,46.62,5793.0,34.0094,34.0167,33.9875,34.0094,5793.0
2017-09-22 13:05:00,46.63,46.67,46.62,46.67,2100.0,34.0167,34.0458,34.0094,34.0458,2100.0
2017-09-22 13:10:00,46.67,46.68,46.64,46.64,3235.0,34.0458,34.0531,34.024,34.024,3235.0
2017-09-22 13:15:00,46.66,46.7,46.65,46.7,3570.0,34.0386,34.0677,34.0313,34.0677,3570.0
2017-09-22 13:20:00,46.72,46.73,46.7,46.71,2400.0,34.0823,34.0896,34.0677,34.075,2400.0
2017-09-22 13:25:00,46.73,46.78,46.73,46.78,3060.0,34.0896,34.1261,34.0896,34.1261,3060.0
2017-09-22 13:30:00,46.78,46.8,46.76,46.8,6041.0,34.1261,34.1407,34.1115,34.1407,6041.0
2017-09-22 13:35:00,46.8,46.82,46.78,46.79,4063.0,34.1407,34.1553,34.1261,34.1334,4063.0
2017-09-22 13:40:00,46.78,46.82,46.77,46.82,7212.0,34.1261,34.1553,34.1188,34.1553,7212.0
2017-09-22 13:45:00,46.82,46.83,46.81,46.81,10344.0,34.1553,34.1626,34.148,34.148,10344.0
2017-09-22 13:50:00,46.81,46.84,46.8,46.84,6041.0,34.148,34.1699,34.1407,34.1699,6041.0
2017-09-22 13:55:00,46.84,46.9,46.84,46.88,5745.0,34.1699,34.2136,34.1699,34.199,5745.0
2017-09-22 14:00:00,46.88,46.88,46.75,46.76,19118.0,34.199,34.199,34.1042,34.1115,19118.0
2017-09-22 14:05:00,46.77,46.79,46.75,46.77,7769.0,34.1188,34.1334,34.1042,34.1188,7769.0
2017-09-22 14:10:00,46.76,46.8,46.76,46.79,5781.0,34.1115,34.1407,34.1115,34.1334,5781.0
2017-09-22 14:15:00,46.79,46.8,46.78,46.79,7727.0,34.1334,34.1407,34.1261,34.1334,7727.0
2017-09-22 14:20:00,46.78,46.84,46.77,46.82,10724.0,34.1261,34.1699,34.1188,34.1553,10724.0
2017-09-22 14:25:00,46.84,46.92,46.83,46.89,6985.0,34.1699,34.2282,34.1626,34.2063,6985.0
2017-09-22 14:30:00,46.9,46.91,46.85,46.85,5000.0,34.2136,34.2209,34.1772,34.1772,5000.0
2017-09-22 14:35:00,46.86,46.87,46.83,46.86,3176.0,34.1845,34.1917,34.1626,34.1845,3176.0
2017-09-22 14:40:00,46.87,46.87,46.81,46.83,6211.0,34.1917,34.1917,34.148,34.1626,6211.0
2017-09-22 14:45:00,46.83,46.89,46.81,46.89,8819.0,34.1626,34.2063,34.148,34.2063,8819.0
2017-09-22 14:50:00,46.89,46.9,46.87,46.89,4165.0,34.2063,34.2136,34.1917,34.2063,4165.0
2017-09-22 14:55:00,46.89,46.9,46.85,46.88,3364.0,34.2063,34.2136,34.1772,34.199,3364.0
2017-09-22 15:00:00,46.87,46.88,46.86,46.88,2914.0,34.1917,34.199,34.1845,34.199,2914.0
2017-09-22 15:05:00,46.87,46.9,46.86,46.9,6801.0,34.1917,34.2136,34.1845,34.2136,6801.0
2017-09-22 15:10:00,46.9,46.94,46.9,46.92,4654.0,34.2136,34.2428,34.2136,34.2282,4654.0
2017-09-22 15:15:00,46.93,46.94,46.91,46.91,16069.0,34.2355,34.2428,34.2209,34.2209,16069.0
2017-09-22 15:20:00,46.91,46.92,46.84,46.87,8612.0,34.2209,34.2282,34.1699,34.1917,8612.0
2017-09-22 15:25:00,46.88,46.9,46.86,46.88,6846.0,34.199,34.2136,34.1845,34.199,6846.0
2017-09-22 15:30:00,46.89,46.95,46.88,46.95,6886.0,34.2063,34.2501,34.199,34.2501,6886.0
2017-09-22 15:35:00,46.95,46.95,46.89,46.89,9021.0,34.2501,34.2501,34.2063,34.2063,9021.0
2017-09-22 15:40:00,46.9,46.92,46.88,46.88,13483.0,34.2136,34.2282,34.199,34.199,13483.0
2017-09-22 15:45:00,46.88,46.93,46.88,46.91,12667.0,34.199,34.2355,34.199,34.2209,12667.0
2017-09-22 15:50:00,46.91,46.95,46.9,46.94,26022.0,34.2209,34.2501,34.2136,34.2428,26022.0
2017-09-22 15:55:00,46.94,46.98,46.93,46.96,29344.0,34.2428,34.272,34.2355,34.2574,29344.0
2017-09-25 09:30:00,47.36,47.4,47.12,47.4,7778.0,34.5492,34.5784,34.3741,34.5784,7778.0
2017-09-25 09:35:00,47.39,47.8,47.39,47.79,26138.0,34.5711,34.8702,34.5711,34.8629,26138.0
2017-09-25 09:40:00,47.86,47.99,47.83,47.9,10124.0,34.914,35.0088,34.8921,34.9431,10124.0
2017-09-25 09:45:00,47.92,47.97,47.86,47.91,10579.0,34.9577,34.9942,34.914,34.9504,10579.0
2017-09-25 09:50:00,47.89,47.96,47.86,47.91,2546.0,34.9358,34.9869,34.914,34.9504,2546.0
2017-09-25 09:55:00,47.93,47.96,47.89,47.93,7390.0,34.965,34.9869,34.9358,34.965,7390.0
2017-09-25 10:00:00,47.95,48.08,47.93,47.97,54342.0,34.9796,35.0744,34.965,34.9942,54342.0
2017-09-25 10:05:00,47.96,47.99,47.93,47.97,18721.0,34.9869,35.0088,34.965,34.9942,18721.0
2017-09-25 10:10:00,47.96,48.02,47.82,47.84,26387.0,34.9869,35.0307,34.8848,34.8994,26387.0
2017-09-25 10:15:00,47.83,47.87,47.71,47.87,15954.0,34.8921,34.9212,34.8045,34.9212,15954.0
2017-09-25 10:20:00,47.89,47.95,47.86,47.93,20789.0,34.9358,34.9796,34.914,34.965,20789.0
2017-09-25 10:25:00,47.91,48.04,47.9,47.98,11131.0,34.9504,35.0453,34.9431,35.0015,11131.0
2017-09-25 10:30:00,48.01,48.02,47.89,47.92,20198.0,35.0234,35.0307,34.9358,34.9577,20198.0
2017-09-25 10:35:00,47.87,47.91,47.65,47.73,21751.0,34.9212,34.9504,34.7608,34.8191,21751.0
2017-09-25 10:40:00,47.75,47.81,47.65,47.8,30063.0,34.8337,34.8775,34.7608,34.8702,30063.0
2017-09-25 10:45:00,47.82,47.82,47.69,47.75,21210.0,34.8848,34.8848,34.7899,34.8337,21210.0
2017-09-25 10:50:00,47.73,47.88,47.73,47.82,11443.0,34.8191,34.9285,34.8191,34.8848,11443.0
2017-09-25 10:55:00,47.81,47.81,47.7,47.7,43443.0,34.8775,34.8775,34.7972,34.7972,43443.0
2017-09-25 11:00:00,47.73,47.76,47.63,47.67,15342.0,34.8191,34.841,34.7462,34.7753,15342.0
2017-09-25 11:05:00,47.68,47.89,47.68,47.88,17452.0,34.7826,34.9358,34.7826,34.9285,17452.0
2017-09-25 11:10:00,47.89,47.96,47.88,47.91,13391.0,34.9358,34.9869,34.9285,34.9504,13391.0
2017-09-25 11:15:00,47.92,48.12,47.92,48.08,15647.0,34.9577,35.1036,34.9577,35.0744,15647.0
2017-09-25 11:20:00,48.09,48.25,48.09,48.25,12454.0,35.0817,35.1985,35.0817,35.1985,12454.0
2017-09-25 11:25:00,48.28,48.33,48.23,48.32,26355.0,35.2203,35.2568,35.1839,35.2495,26355.0
2017-09-25 11:30:00,48.31,48.4,48.3,48.38,32930.0,35.2422,35.3079,35.2349,35.2933,32930.0
2017-09-25 11:35:00,48.4,48.52,48.4,48.48,17113.0,35.3079,35.3954,35.3079,35.3662,17113.0
2017-09-25 11:40:00,48.48,48.62,48.48,48.59,7001.0,35.3662,35.4684,35.3662,35.4465,7001.0
2017-09-25 11:45:00,48.58,48.6,48.49,48.52,6952.0,35.4392,35.4538,35.3735,35.3954,6952.0
2017-09-25 11:50:00,48.52,48.53,48.44,48.45,6254.0,35.3954,35.4027,35.3371,35.3444,6254.0
2017-09-25 11:55:00,48.45,48.49,48.4,48.46,29980.0,35.3444,35.3735,35.3079,35.3517,29980.0
2017-09-25 12:00:00,48.47,48.5,48.43,48.46,9167.0,35.359,35.3808,35.3298,35.3517,9167.0
2017-09-25 12:05:00,48.46,48.46,48.37,48.42,14309.0,35.3517,35.3517,35.286,35.3225,14309.0
2017-09-25 12:10:00,48.42,48.43,48.36,48.41,12130.0,35.3225,35.3298,35.2787,35.3152,12130.0
2017-09-25 12:15:00,48.41,48.49,48.41,48.48,12150.0,35.3152,35.3735,35.3152,35.3662,12150.0
2017-09-25 12:20:00,48.47,48.49,48.44,48.45,12902.0,35.359,35.3735,35.3371,35.3444,12902.0
2017-09-25 12:25:00,48.46,48.51,48.43,48.48,8498.0,35.3517,35.3881,35.3298,35.3662,8498.0
2017-09-25 12:30:00,48.45,48.55,48.45,48.55,7119.0,35.3444,35.4173,35.3444,35.4173,7119.0
2017-09-25 12:35:00,48.54,48.62,48.54,48.62,10074.0,35.41,35.4684,35.41,35.4684,10074.0
2017-09-25 12:40:00,48.59,48.64,48.56,48.56,11562.0,35.4465,35.483,35.4246,35.4246,11562.0
2017-09-25 12:45:00,48.56,48.62,48.56,48.59,7552.0,35.4246,35.4684,35.4246,35.4465,7552.0
2017-09-25 12:50:00,48.6,48.67,48.57,48.6,9981.0,35.4538,35.5049,35.4319,35.4538,9981.0
2017-09-25 12:55:00,48.65,48.73,48.64,48.7,17517.0,35.4903,35.5486,35.483,35.5267,17517.0
2017-09-25 13:00:00,48.71,48.73,48.63,48.66,17067.0,35.534,35.5486,35.4757,35.4976,17067.0
2017-09-25 13:05:00,48.67,48.7,48.66,48.7,15178.0,35.5049,35.5267,35.4976,35.5267,15178.0
2017-09-25 13:10:00,48.68,48.69,48.61,48.62,19613.0,35.5121,35.5194,35.4611,35.4684,19613.0
2017-09-25 13:15:00,48.61,48.62,48.48,48.48,15221.0,35.4611,35.4684,35.3662,35.3662,15221.0
2017-09-25 13:20:00,48.48,48.53,48.43,48.43,11367.0,35.3662,35.4027,35.3298,35.3298,11367.0
2017-09-25 13:25:00,48.41,48.41,48.35,48.36,12383.0,35.3152,35.3152,35.2714,35.2787,12383.0
2017-09-25 13:30:00,48.36,48.39,48.33,48.33,9256.0,35.2787,35.3006,35.2568,35.2568,9256.0
2017-09-25 13:35:00,48.34,48.43,48.33,48.43,12068.0,35.2641,35.3298,35.2568,35.3298,12068.0
2017-09-25 13:40:00,48.44,48.48,48.43,48.45,5468.0,35.3371,35.3662,35.3298,35.3444,5468.0
2017-09-25 13:45:00,48.45,48.47,48.41,48.41,5487.0,35.3444,35.359,35.3152,35.3152,5487.0
2017-09-25 13:50:00,48.43,48.46,48.4,48.46,10752.0,35.3298,35.3517,35.3079,35.3517,10752.0
2017-09-25 13:55:00,48.46,48.47,48.4,48.44,10398.0,35.3517,35.359,35.3079,35.3371,10398.0
2017-09-25 14:00:00,48.45,48.47,48.37,48.45,8276.0,35.3444,35.359,35.286,35.3444,8276.0
2017-09-25 14:05:00,48.45,48.5,48.43,48.47,8742.0,35.3444,35.3808,35.3298,35.359,8742.0
2017-09-25 14:10:00,48.48,48.52,48.45,48.49,12807.0,35.3662,35.3954,35.3444,35.3735,12807.0
2017-09-25 14:15:00,48.5,48.52,48.48,48.49,5564.0,35.3808,35.3954,35.3662,35.3735,5564.0
2017-09-25 14:20:00,48.49,48.52,48.42,48.43,10863.0,35.3735,35.3954,35.3225,35.3298,10863.0
2017-09-25 14:25:00,48.43,48.46,48.41,48.43,12745.0,35.3298,35.3517,35.3152,35.3298,12745.0
2017-09-25 14:30:00,48.44,48.47,48.41,48.46,15500.0,35.3371,35.359,35.3152,35.3517,15500.0
2017-09-25 14:35:00,48.46,48.46,48.36,48.36,12434.0,35.3517,35.3517,35.2787,35.2787,12434.0
2017-09-25 14:40:00,48.36,48.43,48.35,48.39,15614.0,35.2787,35.3298,35.2714,35.3006,15614.0
2017-09-25 14:45:00,48.4,48.52,48.4,48.5,20832.0,35.3079,35.3954,35.3079,35.3808,20832.0
2017-09-25 14:50:00,48.48,48.6,48.48,48.6,33360.0,35.3662,35.4538,35.3662,35.4538,33360.0
2017-09-25 14:55:00,48.61,48.61,48.54,48.54,15628.0,35.4611,35.4611,35.41,35.41,15628.0
2017-09-25 15:00:00,48.54,48.56,48.46,48.52,34787.0,35.41,35.4246,35.3517,35.3954,34787.0
2017-09-25 15:05:00,48.52,48.57,48.52,48.52,14706.0,35.3954,35.4319,35.3954,35.3954,14706.0
2017-09-25 15:10:00,48.52,48.52,48.46,48.49,20781.0,35.3954,35.3954,35.3517,35.3735,20781.0
2017-09-25 15:15:00,48.5,48.5,48.42,48.43,24228.0,35.3808,35.3808,35.3225,35.3298,24228.0
2017-09-25 15:20:00,48.43,48.47,48.41,48.46,25685.0,35.3298,35.359,35.3152,35.3517,25685.0
2017-09-25 15:25:00,48.47,48.49,48.43,48.49,14136.0,35.359,35.3735,35.3298,35.3735,14136.0
2017-09-25 15:30:00,48.49,48.5,48.42,48.49,12566.0,35.3735,35.3808,35.3225,35.3735,12566.0
2017-09-25 15:35:00,48.49,48.5,48.45,48.46,17308.0,35.3735,35.3808,35.3444,35.3517,17308.0
2017-09-25 15:40:00,48.44,48.46,48.41,48.41,23225.0,35.3371,35.3517,35.3152,35.3152,23225.0
2017-09-25 15:45:00,48.41,48.42,48.29,48.29,75820.0,35.3152,35.3225,35.2276,35.2276,75820.0
2017-09-25 15:50:00,48.3,48.31,48.28,48.28,40544.0,35.2349,35.2422,35.2203,35.2203,40544.0
2017-09-25 15:55:00,48.29,48.35,48.24,48.34,82057.0,35.2276,35.2714,35.1912,35.2641,82057.0
2017-09-26 09:30:00,48.26,48.34,47.91,47.94,11870.0,35.2058,35.2641,34.9504,34.9723,11870.0
2017-09-26 09:35:00,47.95,48.14,47.91,48.04,4488.0,34.9796,35.1182,34.9504,35.0453,4488.0
2017-09-26 09:40:00,48.04,48.14,48.04,48.06,7943.0,35.0453,35.1182,35.0453,35.0599,7943.0
2017-09-26 09:45:00,48.05,48.24,48.01,48.24,10188.0,35.0526,35.1912,35.0234,35.1912,10188.0
2017-09-26 09:50:00,48.23,48.24,48.06,48.07,3905.0,35.1839,35.1912,35.0599,35.0671,3905.0
2017-09-26 09:55:00,48.08,48.11,48.05,48.06,13692.0,35.0744,35.0963,35.0526,35.0599,13692.0
2017-09-26 10:00:00,48.1,48.12,47.96,47.99,25373.0,35.089,35.1036,34.9869,35.0088,25373.0
2017-09-26 10:05:00,47.99,47.99,47.89,47.98,9596.0,35.0088,35.0088,34.9358,35.0015,9596.0
2017-09-26 10:10:00,47.97,48.04,47.96,48.02,7368.0,34.9942,35.0453,34.9869,35.0307,7368.0
2017-09-26 10:15:00,48.02,48.04,47.86,47.9,20725.0,35.0307,35.0453,34.914,34.9431,20725.0
2017-09-26 10:20:00,47.87,47.89,47.7,47.71,19340.0,34.9212,34.9358,34.7972,34.8045,19340.0
2017-09-26 10:25:00,47.71,47.78,47.68,47.77,9102.0,34.8045,34.8556,34.7826,34.8483,9102.0
2017-09-26 10:30:00,47.77,47.78,47.48,47.49,76637.0,34.8483,34.8556,34.6367,34.644,76637.0
2017-09-26 10:35:00,47.49,47.56,47.42,47.49,24344.0,34.644,34.6951,34.593,34.644,24344.0
2017-09-26 10:40:00,47.51,47.64,47.47,47.62,14467.0,34.6586,34.7535,34.6294,34.7389,14467.0
2017-09-26 10:45:00,47.62,47.64,47.55,47.58,20918.0,34.7389,34.7535,34.6878,34.7097,20918.0
2017-09-26 10:50:00,47.58,47.61,47.53,47.53,9089.0,34.7097,34.7316,34.6732,34.6732,9089.0
2017-09-26 10:55:00,47.54,47.55,47.48,47.5,5369.0,34.6805,34.6878,34.6367,34.6513,5369.0
2017-09-26 11:00:00,47.5,47.62,47.49,47.62,7011.0,34.6513,34.7389,34.644,34.7389,7011.0
2017-09-26 11:05:00,47.63,47.69,47.58,47.67,9899.0,34.7462,34.7899,34.7097,34.7753,9899.0
2017-09-26 11:10:00,47.66,47.69,47.56,47.57,11498.0,34.7681,34.7899,34.6951,34.7024,11498.0
2017-09-26 11:15:00,47.61,47.63,47.57,47.63,2688.0,34.7316,34.7462,34.7024,34.7462,2688.0
2017-09-26 11:20:00,47.62,47.82,47.62,47.79,11612.0,34.7389,34.8848,34.7389,34.8629,11612.0
2017-09-26 11:25:00,47.8,47.81,47.68,47.69,8279.0,34.8702,34.8775,34.7826,34.7899,8279.0
2017-09-26 11:30:00,47.68,47.68,47.6,47.64,7557.0,34.7826,34.7826,34.7243,34.7535,7557.0
2017-09-26 11:35:00,47.64,47.67,47.62,47.66,13863.0,34.7535,34.7753,34.7389,34.7681,13863.0
2017-09-26 11:40:00,47.66,47.71,47.64,47.7,9317.0,34.7681,34.8045,34.7535,34.7972,9317.0
2017-09-26 11:45:00,47.69,47.72,47.67,47.72,4482.0,34.7899,34.8118,34.7753,34.8118,4482.0
2017-09-26 11:50:00,47.73,47.73,47.68,47.72,7001.0,34.8191,34.8191,34.7826,34.8118,7001.0
2017-09-26 11:55:00,47.75,47.84,47.72,47.84,17433.0,34.8337,34.8994,34.8118,34.8994,17433.0
2017-09-26 12:00:00,47.87,47.93,47.84,47.9,16070.0,34.9212,34.965,34.8994,34.9431,16070.0
2017-09-26 12:05:00,47.89,47.91,47.88,47.9,7100.0,34.9358,34.9504,34.9285,34.9431,7100.0
2017-09-26 12:10:00,47.88,47.89,47.77,47.79,6487.0,34.9285,34.9358,34.8483,34.8629,6487.0
2017-09-26 12:15:00,47.8,47.8,47.66,47.75,9182.0,34.8702,34.8702,34.7681,34.8337,9182.0
2017-09-26 12:20:00,47.75,47.77,47.72,47.73,6500.0,34.8337,34.8483,34.8118,34.8191,6500.0
2017-09-26 12:25:00,47.72,47.72,47.67,47.7,6002.0,34.8118,34.8118,34.7753,34.7972,6002.0
2017-09-26 12:30:00,47.71,47.78,47.71,47.78,3709.0,34.8045,34.8556,34.8045,34.8556,3709.0
2017-09-26 12:35:00,47.76,47.78,47.7,47.7,6599.0,34.841,34.8556,34.7972,34.7972,6599.0
2017-09-26 12:40:00,47.69,47.69,47.6,47.6,3063.0,34.7899,34.7899,34.7243,34.7243,3063.0
2017-09-26 12:45:00,47.62,47.78,47.61,47.78,11043.0,34.7389,34.8556,34.7316,34.8556,11043.0
2017-09-26 12:50:00,47.77,47.77,47.7,47.73,4771.0,34.8483,34.8483,34.7972,34.8191,4771.0
2017-09-26 12:55:00,47.72,47.72,47.67,47.67,5767.0,34.8118,34.8118,34.7753,34.7753,5767.0
2017-09-26 13:00:00,47.68,47.74,47.63,47.66,7307.0,34.7826,34.8264,34.7462,34.7681,7307.0
2017-09-26 13:05:00,47.65,47.67,47.64,47.66,11619.0,34.7608,34.7753,34.7535,34.7681,11619.0
2017-09-26 13:10:00,47.67,47.77,47.66,47.77,6300.0,34.7753,34.8483,34.7681,34.8483,6300.0
2017-09-26 13:15:00,47.78,47.8,47.75,47.75,4200.0,34.8556,34.8702,34.8337,34.8337,4200.0
2017-09-26 13:20:00,47.76,47.76,47.65,47.65,6174.0,34.841,34.841,34.7608,34.7608,6174.0
2017-09-26 13:25:00,47.65,47.67,47.62,47.65,10195.0,34.7608,34.7753,34.7389,34.7608,10195.0
2017-09-26 13:30:00,47.66,47.72,47.65,47.65,4982.0,34.7681,34.8118,34.7608,34.7608,4982.0
2017-09-26 13:35:00,47.65,47.7,47.65,47.68,6005.0,34.7608,34.7972,34.7608,34.7826,6005.0
2017-09-26 13:40:00,47.69,47.74,47.68,47.73,5668.0,34.7899,34.8264,34.7826,34.8191,5668.0
2017-09-26 13:45:00,47.75,47.77,47.7,47.74,6600.0,34.8337,34.8483,34.7972,34.8264,6600.0
2017-09-26 13:50:00,47.73,47.74,47.71,47.72,4036.0,34.8191,34.8264,34.8045,34.8118,4036.0
2017-09-26 13:55:00,47.73,47.74,47.66,47.69,6645.0,34.8191,34.8264,34.7681,34.7899,6645.0
2017-09-26 14:00:00,47.67,47.73,47.67,47.73,5236.0,34.7753,34.8191,34.7753,34.8191,5236.0
2017-09-26 14:05:00,47.73,47.73,47.62,47.63,9107.0,34.8191,34.8191,34.7389,34.7462,9107.0
2017-09-26 14:10:00,47.64,47.67,47.64,47.65,6446.0,34.7535,34.7753,34.7535,34.7608,6446.0
2017-09-26 14:15:00,47.66,47.7,47.65,47.67,5927.0,34.7681,34.7972,34.7608,34.7753,5927.0
2017-09-26 14:20:00,47.68,47.71,47.67,47.7,5132.0,34.7826,34.8045,34.7753,34.7972,5132.0
2017-09-26 14:25:00,47.69,47.7,47.66,47.68,5291.0,34.7899,34.7972,34.7681,34.7826,5291.0
2017-09-26 14:30:00,47.68,47.69,47.65,47.66,7162.0,34.7826,34.7899,34.7608,34.7681,7162.0
2017-09-26 14:35:00,47.66,47.7,47.65,47.69,5046.0,34.7681,34.7972,34.7608,34.7899,5046.0
2017-09-26 14:40:00,47.68,47.68,47.62,47.66,11215.0,34.7826,34.7826,34.7389,34.7681,11215.0
2017-09-26 14:45:00,47.67,47.71,47.65,47.71,6702.0,34.7753,34.8045,34.7608,34.8045,6702.0
2017-09-26 14:50:00,47.71,47.75,47.7,47.73,5502.0,34.8045,34.8337,34.7972,34.8191,5502.0
2017-09-26 14:55:00,47.75,47.75,47.68,47.7,5145.0,34.8337,34.8337,34.7826,34.7972,5145.0
2017-09-26 15:00:00,47.69,47.71,47.65,47.71,14966.0,34.7899,34.8045,34.7608,34.8045,14966.0
2017-09-26 15:05:00,47.7,47.78,47.7,47.77,8800.0,34.7972,34.8556,34.7972,34.8483,8800.0
2017-09-26 15:10:00,47.77,47.78,47.7,47.71,21222.0,34.8483,34.8556,34.7972,34.8045,21222.0
2017-09-26 15:15:00,47.71,47.84,47.71,47.84,10759.0,34.8045,34.8994,34.8045,34.8994,10759.0
2017-09-26 15:20:00,47.85,47.91,47.84,47.91,11096.0,34.9067,34.9504,34.8994,34.9504,11096.0
2017-09-26 15:25:00,47.9,47.9,47.83,47.85,14673.0,34.9431,34.9431,34.8921,34.9067,14673.0
2017-09-26 15:30:00,47.84,47.84,47.75,47.77,14617.0,34.8994,34.8994,34.8337,34.8483,14617.0
2017-09-26 15:35:00,47.77,47.81,47.75,47.77,12036.0,34.8483,34.8775,34.8337,34.8483,12036.0
2017-09-26 15:40:00,47.76,47.79,47.76,47.78,20681.0,34.841,34.8629,34.841,34.8556,20681.0
2017-09-26 15:45:00,47.77,47.81,47.75,47.79,14343.0,34.8483,34.8775,34.8337,34.8629,14343.0
2017-09-26 15:50:00,47.78,47.84,47.78,47.82,19827.0,34.8556,34.8994,34.8556,34.8848,19827.0
2017-09-26 15:55:00,47.81,47.82,47.76,47.78,50273.0,34.8775,34.8848,34.841,34.8556,50273.0
2017-09-27 09:30:00,47.92,48.06,47.88,48.04,19172.0,34.9577,35.0599,34.9285,35.0453,19172.0
2017-09-27 09:35:00,48.02,48.24,48.01,48.02,56142.0,35.0307,35.1912,35.0234,35.0307,56142.0
2017-09-27 09:40:00,48.01,48.02,47.87,47.87,2873.0,35.0234,35.0307,34.9212,34.9212,2873.0
2017-09-27 09:45:00,47.83,47.87,47.77,47.77,6151.0,34.8921,34.9212,34.8483,34.8483,6151.0
2017-09-27 09:50:00,47.82,47.92,47.77,47.87,2763.0,34.8848,34.9577,34.8483,34.9212,2763.0
2017-09-27 09:55:00,47.89,47.9,47.77,47.77,2131.0,34.9358,34.9431,34.8483,34.8483,2131.0
2017-09-27 10:00:00,47.79,47.8,47.7,47.73,7100.0,34.8629,34.8702,34.7972,34.8191,7100.0
2017-09-27 10:05:00,47.72,47.73,47.6,47.62,7205.0,34.8118,34.8191,34.7243,34.7389,7205.0
2017-09-27 10:10:00,47.62,47.68,47.57,47.6,6850.0,34.7389,34.7826,34.7024,34.7243,6850.0
2017-09-27 10:15:00,47.6,47.6,47.42,47.43,11081.0,34.7243,34.7243,34.593,34.6003,11081.0
2017-09-27 10:20:00,47.41,47.46,47.36,47.44,8108.0,34.5857,34.6222,34.5492,34.6076,8108.0
2017-09-27 10:25:00,47.41,47.45,47.4,47.41,5007.0,34.5857,34.6149,34.5784,34.5857,5007.0
2017-09-27 10:30:00,47.45,47.53,47.32,47.53,14664.0,34.6149,34.6732,34.52,34.6732,14664.0
2017-09-27 10:35:00,47.49,47.61,47.49,47.5,4800.0,34.644,34.7316,34.644,34.6513,4800.0
2017-09-27 10:40:00,47.46,47.6,47.45,47.56,11507.0,34.6222,34.7243,34.6149,34.6951,11507.0
2017-09-27 10:45:00,47.59,47.67,47.55,47.65,12404.0,34.717,34.7753,34.6878,34.7608,12404.0
2017-09-27 10:50:00,47.62,47.66,47.57,47.66,14520.0,34.7389,34.7681,34.7024,34.7681,14520.0
2017-09-27 10:55:00,47.68,47.82,47.67,47.79,12292.0,34.7826,34.8848,34.7753,34.8629,12292.0
2017-09-27 11:00:00,47.77,47.85,47.73,47.83,7515.0,34.8483,34.9067,34.8191,34.8921,7515.0
2017-09-27 11:05:00,47.83,47.88,47.79,47.84,9929.0,34.8921,34.9285,34.8629,34.8994,9929.0
2017-09-27 11:10:00,47.84,47.9,47.8,47.87,17511.0,34.8994,34.9431,34.8702,34.9212,17511.0
2017-09-27 11:15:00,47.86,47.88,47.82,47.84,19138.0,34.914,34.9285,34.8848,34.8994,19138.0
2017-09-27 11:20:00,47.83,47.84,47.74,47.75,37714.0,34.8921,34.8994,34.8264,34.8337,37714.0
2017-09-27 11:25:00,47.75,47.87,47.74,47.87,3800.0,34.8337,34.9212,34.8264,34.9212,3800.0
2017-09-27 11:30:00,47.87,47.92,47.87,47.91,5124.0,34.9212,34.9577,34.9212,34.9504,5124.0
2017-09-27 11:35:00,47.92,47.96,47.91,47.91,2804.0,34.9577,34.9869,34.9504,34.9504,2804.0
2017-09-27 11:40:00,47.9,47.9,47.81,47.85,19306.0,34.9431,34.9431,34.8775,34.9067,19306.0
2017-09-27 11:45:00,47.86,47.91,47.83,47.89,12154.0,34.914,34.9504,34.8921,34.9358,12154.0
2017-09-27 11:50:00,47.89,47.95,47.86,47.95,3262.0,34.9358,34.9796,34.914,34.9796,3262.0
2017-09-27 11:55:00,47.94,48.02,47.9,47.99,11963.0,34.9723,35.0307,34.9431,35.0088,11963.0
2017-09-27 12:00:00,47.99,47.99,47.92,47.97,8556.0,35.0088,35.0088,34.9577,34.9942,8556.0
2017-09-27 12:05:00,48.0,48.05,47.98,48.03,5200.0,35.0161,35.0526,35.0015,35.038,5200.0
2017-09-27 12:10:00,48.01,48.06,48.0,48.05,5193.0,35.0234,35.0599,35.0161,35.0526,5193.0
2017-09-27 12:15:00,48.05,48.05,47.96,47.97,7609.0,35.0526,35.0526,34.9869,34.9942,7609.0
2017-09-27 12:20:00,47.96,48.01,47.92,47.96,5608.0,34.9869,35.0234,34.9577,34.9869,5608.0
2017-09-27 12:25:00,47.97,48.0,47.92,47.97,13851.0,34.9942,35.0161,34.9577,34.9942,13851.0
2017-09-27 12:30:00,47.97,47.97,47.94,47.94,2298.0,34.9942,34.9942,34.9723,34.9723,2298.0
2017-09-27 12:35:00,47.95,47.97,47.94,47.97,4075.0,34.9796,34.9942,34.9723,34.9942,4075.0
2017-09-27 12:40:00,47.98,48.0,47.96,48.0,2540.0,35.0015,35.0161,34.9869,35.0161,2540.0
2017-09-27 12:45:00,47.96,47.98,47.95,47.95,5681.0,34.9869,35.0015,34.9796,34.9796,5681.0
2017-09-27 12:50:00,47.99,48.01,47.96,48.01,1400.0,35.0088,35.0234,34.9869,35.0234,1400.0
2017-09-27 12:55:00,47.99,48.03,47.99,48.03,2700.0,35.0088,35.038,35.0088,35.038,2700.0
2017-09-27 13:00:00,48.06,48.06,48.04,48.04,3800.0,35.0599,35.0599,35.0453,35.0453,3800.0
2017-09-27 13:05:00,48.06,48.06,48.03,48.06,7462.0,35.0599,35.0599,35.038,35.0599,7462.0
2017-09-27 13:10:00,48.06,48.11,48.05,48.09,9558.0,35.0599,35.0963,35.0526,35.0817,9558.0
2017-09-27 13:15:00,48.1,48.1,48.03,48.05,5144.0,35.089,35.089,35.038,35.0526,5144.0
2017-09-27 13:20:00,48.05,48.05,48.0,48.0,3463.0,35.0526,35.0526,35.0161,35.0161,3463.0
2017-09-27 13:25:00,48.01,48.03,47.99,48.0,2211.0,35.0234,35.038,35.0088,35.0161,2211.0
2017-09-27 13:30:00,47.99,48.03,47.99,48.0,6831.0,35.0088,35.038,35.0088,35.0161,6831.0
2017-09-27 13:35:00,48.0,48.02,47.95,48.01,13086.0,35.0161,35.0307,34.9796,35.0234,13086.0
2017-09-27 13:40:00,48.01,48.02,47.98,48.01,12979.0,35.0234,35.0307,35.0015,35.0234,12979.0
2017-09-27 13:45:00,47.99,48.0,47.95,47.97,7010.0,35.0088,35.0161,34.9796,34.9942,7010.0
2017-09-27 13:50:00,47.98,48.02,47.97,47.98,2929.0,35.0015,35.0307,34.9942,35.0015,2929.0
2017-09-27 13:55:00,48.01,48.09,48.01,48.09,3000.0,35.0234,35.0817,35.0234,35.0817,3000.0
2017-09-27 14:00:00,48.07,48.13,48.06,48.13,8028.0,35.0671,35.1109,35.0599,35.1109,8028.0
2017-09-27 14:05:00,48.11,48.12,48.08,48.1,2567.0,35.0963,35.1036,35.0744,35.089,2567.0
2017-09-27 14:10:00,48.08,48.09,48.06,48.08,4096.0,35.0744,35.0817,35.0599,35.0744,4096.0
2017-09-27 14:15:00,48.07,48.11,48.04,48.09,11529.0,35.0671,35.0963,35.0453,35.0817,11529.0
2017-09-27 14:20:00,48.09,48.12,48.06,48.1,5962.0,35.0817,35.1036,35.0599,35.089,5962.0
2017-09-27 14:25:00,48.11,48.11,48.06,48.08,4953.0,35.0963,35.0963,35.0599,35.0744,4953.0
2017-09-27 14:30:00,48.09,48.1,48.06,48.06,3299.0,35.0817,35.089,35.0599,35.0599,3299.0
2017-09-27 14:35:00,48.06,48.06,48.02,48.02,4483.0,35.0599,35.0599,35.0307,35.0307,4483.0
2017-09-27 14:40:00,48.02,48.02,47.99,48.01,6633.0,35.0307,35.0307,35.0088,35.0234,6633.0
2017-09-27 14:45:00,48.01,48.06,48.01,48.03,4081.0,35.0234,35.0599,35.0234,35.038,4081.0
2017-09-27 14:50:00,48.04,48.04,47.97,48.01,7341.0,35.0453,35.0453,34.9942,35.0234,7341.0
2017-09-27 14:55:00,48.01,48.03,47.98,48.0,4155.0,35.0234,35.038,35.0015,35.0161,4155.0
2017-09-27 15:00:00,48.0,48.05,48.0,48.05,8135.0,35.0161,35.0526,35.0161,35.0526,8135.0
2017-09-27 15:05:00,48.06,48.14,48.05,48.14,5527.0,35.0599,35.1182,35.0526,35.1182,5527.0
2017-09-27 15:10:00,48.13,48.15,48.13,48.14,3104.0,35.1109,35.1255,35.1109,35.1182,3104.0
2017-09-27 15:15:00,48.14,48.15,48.07,48.08,9832.0,35.1182,35.1255,35.0671,35.0744,9832.0
2017-09-27 15:20:00,48.09,48.1,48.07,48.09,25836.0,35.0817,35.089,35.0671,35.0817,25836.0
2017-09-27 15:25:00,48.08,48.19,48.08,48.19,6659.0,35.0744,35.1547,35.0744,35.1547,6659.0
2017-09-27 15:30:00,48.18,48.19,48.13,48.19,10025.0,35.1474,35.1547,35.1109,35.1547,10025.0
2017-09-27 15:35:00,48.18,48.23,48.17,48.22,12389.0,35.1474,35.1839,35.1401,35.1766,12389.0
2017-09-27 15:40:00,48.22,48.24,48.2,48.23,14977.0,35.1766,35.1912,35.162,35.1839,14977.0
2017-09-27 15:45:00,48.21,48.24,48.19,48.23,22967.0,35.1693,35.1912,35.1547,35.1839,22967.0
2017-09-27 15:50:00,48.22,48.24,48.21,48.24,23092.0,35.1766,35.1912,35.1693,35.1912,23092.0
2017-09-27 15:55:00,48.23,48.24,48.19,48.23,39600.0,35.1839,35.1912,35.1547,35.1839,39600.0
2017-09-28 09:30:00,48.28,48.36,48.09,48.15,11360.0,35.2203,35.2787,35.0817,35.1255,11360.0
2017-09-28 09:35:00,48.2,48.25,48.08,48.23,116550.0,35.162,35.1985,35.0744,35.1839,116550.0
2017-09-28 09:40:00,48.2,48.23,47.9,47.98,22860.0,35.162,35.1839,34.9431,35.0015,22860.0
2017-09-28 09:45:00,48.0,48.0,47.82,47.82,11632.0,35.0161,35.0161,34.8848,34.8848,11632.0
2017-09-28 09:50:00,47.9,47.91,47.62,47.7,10057.0,34.9431,34.9504,34.7389,34.7972,10057.0
2017-09-28 09:55:00,47.75,47.75,47.56,47.63,8896.0,34.8337,34.8337,34.6951,34.7462,8896.0
2017-09-28 10:00:00,47.56,47.59,47.3,47.3,33293.0,34.6951,34.717,34.5054,34.5054,33293.0
2017-09-28 10:05:00,47.29,47.32,47.11,47.2,15048.0,34.4981,34.52,34.3668,34.4325,15048.0
2017-09-28 10:10:00,47.2,47.5,47.17,47.31,13654.0,34.4325,34.6513,34.4106,34.5127,13654.0
2017-09-28 10:15:00,47.34,47.38,47.3,47.36,11878.0,34.5346,34.5638,34.5054,34.5492,11878.0
2017-09-28 10:20:00,47.34,47.44,47.31,47.31,11800.0,34.5346,34.6076,34.5127,34.5127,11800.0
2017-09-28 10:25:00,47.33,47.37,47.22,47.23,6736.0,34.5273,34.5565,34.4471,34.4544,6736.0
2017-09-28 10:30:00,47.22,47.24,47.13,47.16,6795.0,34.4471,34.4617,34.3814,34.4033,6795.0
2017-09-28 10:35:00,47.15,47.25,47.15,47.18,7285.0,34.396,34.469,34.396,34.4179,7285.0
2017-09-28 10:40:00,47.18,47.31,47.16,47.24,9732.0,34.4179,34.5127,34.4033,34.4617,9732.0
2017-09-28 10:45:00,47.23,47.37,47.23,47.27,4690.0,34.4544,34.5565,34.4544,34.4835,4690.0
2017-09-28 10:50:00,47.27,47.31,47.18,47.18,9348.0,34.4835,34.5127,34.4179,34.4179,9348.0
2017-09-28 10:55:00,47.2,47.27,47.18,47.27,10418.0,34.4325,34.4835,34.4179,34.4835,10418.0
2017-09-28 11:00:00,47.26,47.34,47.24,47.32,10515.0,34.4763,34.5346,34.4617,34.52,10515.0
2017-09-28 11:05:00,47.33,47.37,47.31,47.35,15091.0,34.5273,34.5565,34.5127,34.5419,15091.0
2017-09-28 11:10:00,47.35,47.43,47.33,47.4,13344.0,34.5419,34.6003,34.5273,34.5784,13344.0
2017-09-28 11:15:00,47.41,47.41,47.34,47.35,13704.0,34.5857,34.5857,34.5346,34.5419,13704.0
2017-09-28 11:20:00,47.35,47.37,47.33,47.36,13580.0,34.5419,34.5565,34.5273,34.5492,13580.0
2017-09-28 11:25:00,47.35,47.37,47.25,47.31,7817.0,34.5419,34.5565,34.469,34.5127,7817.0
2017-09-28 11:30:00,47.32,47.42,47.3,47.32,7666.0,34.52,34.593,34.5054,34.52,7666.0
2017-09-28 11:35:00,47.33,47.37,47.32,47.34,4527.0,34.5273,34.5565,34.52,34.5346,4527.0
2017-09-28 11:40:00,47.33,47.4,47.31,47.32,6136.0,34.5273,34.5784,34.5127,34.52,6136.0
2017-09-28 11:45:00,47.31,47.31,47.28,47.29,5667.0,34.5127,34.5127,34.4908,34.4981,5667.0
2017-09-28 11:50:00,47.28,47.28,47.18,47.18,3250.0,34.4908,34.4908,34.4179,34.4179,3250.0
2017-09-28 11:55:00,47.21,47.21,47.14,47.15,7887.0,34.4398,34.4398,34.3887,34.396,7887.0
2017-09-28 12:00:00,47.15,47.15,47.06,47.09,7858.0,34.396,34.396,34.3304,34.3522,7858.0
2017-09-28 12:05:00,47.06,47.16,47.06,47.11,4729.0,34.3304,34.4033,34.3304,34.3668,4729.0
2017-09-28 12:10:00,47.11,47.19,47.11,47.16,4142.0,34.3668,34.4252,34.3668,34.4033,4142.0
2017-09-28 12:15:00,47.17,47.26,47.15,47.21,8290.0,34.4106,34.4763,34.396,34.4398,8290.0
2017-09-28 12:20:00,47.2,47.22,47.16,47.17,17592.0,34.4325,34.4471,34.4033,34.4106,17592.0
2017-09-28 12:25:00,47.16,47.18,47.12,47.14,4155.0,34.4033,34.4179,34.3741,34.3887,4155.0
2017-09-28 12:30:00,47.14,47.14,47.03,47.04,11153.0,34.3887,34.3887,34.3085,34.3158,11153.0
2017-09-28 12:35:00,47.03,47.06,47.01,47.02,7162.0,34.3085,34.3304,34.2939,34.3012,7162.0
2017-09-28 12:40:00,47.02,47.07,47.0,47.06,18482.0,34.3012,34.3376,34.2866,34.3304,18482.0
2017-09-28 12:45:00,47.07,47.07,47.0,47.01,4550.0,34.3376,34.3376,34.2866,34.2939,4550.0
2017-09-28 12:50:00,47.01,47.03,46.99,47.0,7002.0,34.2939,34.3085,34.2793,34.2866,7002.0
2017-09-28 12:55:00,47.01,47.02,46.99,47.0,3493.0,34.2939,34.3012,34.2793,34.2866,3493.0
2017-09-28 13:00:00,47.02,47.02,46.98,46.99,5997.0,34.3012,34.3012,34.272,34.2793,5997.0
2017-09-28 13:05:00,46.99,46.99,46.93,46.93,6178.0,34.2793,34.2793,34.2355,34.2355,6178.0
2017-09-28 13:10:00,46.95,46.99,46.93,46.95,7150.0,34.2501,34.2793,34.2355,34.2501,7150.0
2017-09-28 13:15:00,46.94,47.12,46.94,47.12,7514.0,34.2428,34.3741,34.2428,34.3741,7514.0
2017-09-28 13:20:00,47.12,47.2,47.11,47.15,3575.0,34.3741,34.4325,34.3668,34.396,3575.0
2017-09-28 13:25:00,47.16,47.16,47.08,47.14,3127.0,34.4033,34.4033,34.3449,34.3887,3127.0
2017-09-28 13:30:00,47.11,47.18,47.08,47.15,3700.0,34.3668,34.4179,34.3449,34.396,3700.0
2017-09-28 13:35:00,47.14,47.21,47.14,47.19,3850.0,34.3887,34.4398,34.3887,34.4252,3850.0
2017-09-28 13:40:00,47.17,47.22,47.15,47.19,3660.0,34.4106,34.4471,34.396,34.4252,3660.0
2017-09-28 13:45:00,47.18,47.2,47.18,47.18,4015.0,34.4179,34.4325,34.4179,34.4179,4015.0
2017-09-28 13:50:00,47.19,47.2,47.13,47.16,5125.0,34.4252,34.4325,34.3814,34.4033,5125.0
2017-09-28 13:55:00,47.17,47.21,47.15,47.15,4800.0,34.4106,34.4398,34.396,34.396,4800.0
2017-09-28 14:00:00,47.16,47.21,47.16,47.17,3737.0,34.4033,34.4398,34.4033,34.4106,3737.0
2017-09-28 14:05:00,47.19,47.21,47.17,47.21,6400.0,34.4252,34.4398,34.4106,34.4398,6400.0
2017-09-28 14:10:00,47.21,47.22,47.16,47.22,6036.0,34.4398,34.4471,34.4033,34.4471,6036.0
2017-09-28 14:15:00,47.2,47.21,47.15,47.19,4372.0,34.4325,34.4398,34.396,34.4252,4372.0
2017-09-28 14:20:00,47.19,47.23,47.17,47.2,7657.0,34.4252,34.4544,34.4106,34.4325,7657.0
2017-09-28 14:25:00,47.21,47.25,47.21,47.24,9298.0,34.4398,34.469,34.4398,34.4617,9298.0
2017-09-28 14:30:00,47.24,47.26,47.22,47.25,7881.0,34.4617,34.4763,34.4471,34.469,7881.0
2017-09-28 14:35:00,47.24,47.3,47.22,47.3,7610.0,34.4617,34.5054,34.4471,34.5054,7610.0
2017-09-28 14:40:00,47.29,47.29,47.2,47.24,8587.0,34.4981,34.4981,34.4325,34.4617,8587.0
2017-09-28 14:45:00,47.24,47.24,47.17,47.17,5836.0,34.4617,34.4617,34.4106,34.4106,5836.0
2017-09-28 14:50:00,47.16,47.26,47.15,47.26,5261.0,34.4033,34.4763,34.396,34.4763,5261.0
2017-09-28 14:55:00,47.23,47.25,47.2,47.23,6030.0,34.4544,34.469,34.4325,34.4544,6030.0
2017-09-28 15:00:00,47.24,47.26,47.22,47.26,4288.0,34.4617,34.4763,34.4471,34.4763,4288.0
2017-09-28 15:05:00,47.26,47.29,47.25,47.29,9922.0,34.4763,34.4981,34.469,34.4981,9922.0
2017-09-28 15:10:00,47.29,47.33,47.28,47.33,7793.0,34.4981,34.5273,34.4908,34.5273,7793.0
2017-09-28 15:15:00,47.34,47.36,47.33,47.35,7774.0,34.5346,34.5492,34.5273,34.5419,7774.0
2017-09-28 15:20:00,47.36,47.41,47.36,47.39,15939.0,34.5492,34.5857,34.5492,34.5711,15939.0
2017-09-28 15:25:00,47.39,47.42,47.37,47.4,21890.0,34.5711,34.593,34.5565,34.5784,21890.0
2017-09-28 15:30:00,47.4,47.43,47.39,47.41,14671.0,34.5784,34.6003,34.5711,34.5857,14671.0
2017-09-28 15:35:00,47.41,47.41,47.39,47.39,48252.0,34.5857,34.5857,34.5711,34.5711,48252.0
2017-09-28 15:40:00,47.4,47.44,47.39,47.44,50063.0,34.5784,34.6076,34.5711,34.6076,50063.0
2017-09-28 15:45:00,47.43,47.44,47.39,47.39,31444.0,34.6003,34.6076,34.5711,34.5711,31444.0
2017-09-28 15:50:00,47.4,47.43,47.39,47.43,26224.0,34.5784,34.6003,34.5711,34.6003,26224.0
2017-09-28 15:55:00,47.43,47.52,47.42,47.51,174746.0,34.6003,34.6659,34.593,34.6586,174746.0
2017-09-29 09:30:00,47.33,47.61,46.94,47.15,52332.0,34.5273,34.7316,34.2428,34.396,52332.0
2017-09-29 09:35:00,47.15,47.4,47.15,47.4,5510.0,34.396,34.5784,34.396,34.5784,5510.0
2017-09-29 09:40:00,47.4,47.45,47.33,47.42,3499.0,34.5784,34.6149,34.5273,34.593,3499.0
2017-09-29 09:45:00,47.44,47.47,47.2,47.2,9860.0,34.6076,34.6294,34.4325,34.4325,9860.0
2017-09-29 09:50:00,47.25,47.31,47.1,47.3,20593.0,34.469,34.5127,34.3595,34.5054,20593.0
2017-09-29 09:55:00,47.3,47.3,47.16,47.2,26068.0,34.5054,34.5054,34.4033,34.4325,26068.0
2017-09-29 10:00:00,47.23,47.25,47.1,47.1,22308.0,34.4544,34.469,34.3595,34.3595,22308.0
2017-09-29 10:05:00,47.11,47.14,46.99,47.01,6500.0,34.3668,34.3887,34.2793,34.2939,6500.0
2017-09-29 10:10:00,47.02,47.15,47.02,47.12,21918.0,34.3012,34.396,34.3012,34.3741,21918.0
2017-09-29 10:15:00,47.13,47.26,47.1,47.26,22276.0,34.3814,34.4763,34.3595,34.4763,22276.0
2017-09-29 10:20:00,47.26,47.26,47.16,47.25,10616.0,34.4763,34.4763,34.4033,34.469,10616.0
2017-09-29 10:25:00,47.25,47.26,47.22,47.23,9351.0,34.469,34.4763,34.4471,34.4544,9351.0
2017-09-29 10:30:00,47.23,47.33,47.23,47.32,8464.0,34.4544,34.5273,34.4544,34.52,8464.0
2017-09-29 10:35:00,47.33,47.37,47.22,47.33,30103.0,34.5273,34.5565,34.4471,34.5273,30103.0
2017-09-29 10:40:00,47.33,47.38,47.29,47.29,11032.0,34.5273,34.5638,34.4981,34.4981,11032.0
2017-09-29 10:45:00,47.31,47.33,47.3,47.31,6711.0,34.5127,34.5273,34.5054,34.5127,6711.0
2017-09-29 10:50:00,47.33,47.4,47.27,47.4,12536.0,34.5273,34.5784,34.4835,34.5784,12536.0
2017-09-29 10:55:00,47.4,47.48,47.38,47.48,8200.0,34.5784,34.6367,34.5638,34.6367,8200.0
2017-09-29 11:00:00,47.47,47.54,47.47,47.5,5957.0,34.6294,34.6805,34.6294,34.6513,5957.0
2017-09-29 11:05:00,47.5,47.52,47.48,47.5,10120.0,34.6513,34.6659,34.6367,34.6513,10120.0
2017-09-29 11:10:00,47.5,47.52,47.44,47.51,5400.0,34.6513,34.6659,34.6076,34.6586,5400.0
2017-09-29 11:15:00,47.5,47.55,47.46,47.53,7419.0,34.6513,34.6878,34.6222,34.6732,7419.0
2017-09-29 11:20:00,47.54,47.57,47.4,47.4,7462.0,34.6805,34.7024,34.5784,34.5784,7462.0
2017-09-29 11:25:00,47.4,47.43,47.35,47.35,10632.0,34.5784,34.6003,34.5419,34.5419,10632.0
2017-09-29 11:30:00,47.35,47.36,47.28,47.28,17500.0,34.5419,34.5492,34.4908,34.4908,17500.0
2017-09-29 11:35:00,47.28,47.28,47.22,47.23,14396.0,34.4908,34.4908,34.4471,34.4544,14396.0
2017-09-29 11:40:00,47.23,47.26,47.2,47.21,10162.0,34.4544,34.4763,34.4325,34.4398,10162.0
2017-09-29 11:45:00,47.2,47.23,47.18,47.22,12149.0,34.4325,34.4544,34.4179,34.4471,12149.0
2017-09-29 11:50:00,47.21,47.28,47.2,47.27,13020.0,34.4398,34.4908,34.4325,34.4835,13020.0
2017-09-29 11:55:00,47.26,47.27,47.24,47.24,5950.0,34.4763,34.4835,34.4617,34.4617,5950.0
2017-09-29 12:00:00,47.25,47.32,47.22,47.32,19318.0,34.469,34.52,34.4471,34.52,19318.0
2017-09-29 12:05:00,47.32,47.37,47.31,47.34,12591.0,34.52,34.5565,34.5127,34.5346,12591.0
2017-09-29 12:10:00,47.37,47.39,47.34,47.36,4422.0,34.5565,34.5711,34.5346,34.5492,4422.0
2017-09-29 12:15:00,47.34,47.36,47.28,47.28,7772.0,34.5346,34.5492,34.4908,34.4908,7772.0
2017-09-29 12:20:00,47.3,47.31,47.23,47.24,9729.0,34.5054,34.5127,34.4544,34.4617,9729.0
2017-09-29 12:25:00,47.24,47.28,47.23,47.28,13654.0,34.4617,34.4908,34.4544,34.4908,13654.0
2017-09-29 12:30:00,47.27,47.3,47.26,47.29,8334.0,34.4835,34.5054,34.4763,34.4981,8334.0
2017-09-29 12:35:00,47.3,47.34,47.28,47.32,18307.0,34.5054,34.5346,34.4908,34.52,18307.0
2017-09-29 12:40:00,47.34,47.34,47.27,47.29,13363.0,34.5346,34.5346,34.4835,34.4981,13363.0
2017-09-29 12:45:00,47.28,47.29,47.26,47.27,11198.0,34.4908,34.4981,34.4763,34.4835,11198.0
2017-09-29 12:50:00,47.27,47.27,47.2,47.2,18697.0,34.4835,34.4835,34.4325,34.4325,18697.0
2017-09-29 12:55:00,47.2,47.21,47.19,47.21,8741.0,34.4325,34.4398,34.4252,34.4398,8741.0
2017-09-29 13:00:00,47.2,47.2,47.18,47.2,5308.0,34.4325,34.4325,34.4179,34.4325,5308.0
2017-09-29 13:05:00,47.2,47.21,47.19,47.2,5770.0,34.4325,34.4398,34.4252,34.4325,5770.0
2017-09-29 13:10:00,47.2,47.2,47.11,47.13,4371.0,34.4325,34.4325,34.3668,34.3814,4371.0
2017-09-29 13:15:00,47.12,47.15,47.11,47.14,11734.0,34.3741,34.396,34.3668,34.3887,11734.0
2017-09-29 13:20:00,47.15,47.16,47.13,47.13,5118.0,34.396,34.4033,34.3814,34.3814,5118.0
2017-09-29 13:25:00,47.13,47.2,47.13,47.2,4518.0,34.3814,34.4325,34.3814,34.4325,4518.0
2017-09-29 13:30:00,47.19,47.2,47.15,47.15,3250.0,34.4252,34.4325,34.396,34.396,3250.0
2017-09-29 13:35:00,47.14,47.15,47.14,47.15,1400.0,34.3887,34.396,34.3887,34.396,1400.0
2017-09-29 13:40:00,47.15,47.21,47.14,47.14,21763.0,34.396,34.4398,34.3887,34.3887,21763.0
2017-09-29 13:45:00,47.14,47.2,47.13,47.15,11965.0,34.3887,34.4325,34.3814,34.396,11965.0
2017-09-29 13:50:00,47.18,47.21,47.17,47.2,4500.0,34.4179,34.4398,34.4106,34.4325,4500.0
2017-09-29 13:55:00,47.2,47.21,47.2,47.2,3934.0,34.4325,34.4398,34.4325,34.4325,3934.0
2017-09-29 14:00:00,47.2,47.22,47.18,47.22,5171.0,34.4325,34.4471,34.4179,34.4471,5171.0
2017-09-29 14:05:00,47.22,47.22,47.17,47.17,8755.0,34.4471,34.4471,34.4106,34.4106,8755.0
2017-09-29 14:10:00,47.17,47.18,47.14,47.18,3400.0,34.4106,34.4179,34.3887,34.4179,3400.0
2017-09-29 14:15:00,47.17,47.23,47.17,47.23,5546.0,34.4106,34.4544,34.4106,34.4544,5546.0
2017-09-29 14:20:00,47.23,47.27,47.22,47.27,2800.0,34.4544,34.4835,34.4471,34.4835,2800.0
2017-09-29 14:25:00,47.27,47.34,47.27,47.32,5992.0,34.4835,34.5346,34.4835,34.52,5992.0
2017-09-29 14:30:00,47.31,47.37,47.3,47.32,6652.0,34.5127,34.5565,34.5054,34.52,6652.0
2017-09-29 14:35:00,47.32,47.32,47.29,47.3,3908.0,34.52,34.52,34.4981,34.5054,3908.0
2017-09-29 14:40:00,47.29,47.31,47.29,47.3,2700.0,34.4981,34.5127,34.4981,34.5054,2700.0
2017-09-29 14:45:00,47.3,47.31,47.27,47.29,9733.0,34.5054,34.5127,34.4835,34.4981,9733.0
2017-09-29 14:50:00,47.27,47.29,47.27,47.29,6396.0,34.4835,34.4981,34.4835,34.4981,6396.0
2017-09-29 14:55:00,47.28,47.33,47.28,47.33,7873.0,34.4908,34.5273,34.4908,34.5273,7873.0
2017-09-29 15:00:00,47.31,47.31,47.29,47.3,5449.0,34.5127,34.5127,34.4981,34.5054,5449.0
2017-09-29 15:05:00,47.31,47.39,47.31,47.36,8461.0,34.5127,34.5711,34.5127,34.5492,8461.0
2017-09-29 15:10:00,47.35,47.39,47.35,47.39,4236.0,34.5419,34.5711,34.5419,34.5711,4236.0
2017-09-29 15:15:00,47.39,47.4,47.38,47.39,6032.0,34.5711,34.5784,34.5638,34.5711,6032.0
2017-09-29 15:20:00,47.4,47.41,47.38,47.41,8701.0,34.5784,34.5857,34.5638,34.5857,8701.0
2017-09-29 15:25:00,47.41,47.45,47.4,47.41,20717.0,34.5857,34.6149,34.5784,34.5857,20717.0
2017-09-29 15:30:00,47.4,47.41,47.3,47.3,16456.0,34.5784,34.5857,34.5054,34.5054,16456.0
2017-09-29 15:35:00,47.3,47.31,47.21,47.22,23920.0,34.5054,34.5127,34.4398,34.4471,23920.0
2017-09-29 15:40:00,47.22,47.22,47.12,47.12,37192.0,34.4471,34.4471,34.3741,34.3741,37192.0
2017-09-29 15:45:00,47.1,47.13,47.06,47.13,34236.0,34.3595,34.3814,34.3304,34.3814,34236.0
2017-09-29 15:50:00,47.14,47.22,47.13,47.21,41162.0,34.3887,34.4471,34.3814,34.4398,41162.0
2017-09-29 15:55:00,47.21,47.34,47.2,47.3,125663.0,34.4398,34.5346,34.4325,34.5054,125663.0
2017-10-02 09:30:00,46.57,46.87,46.37,46.37,26192.0,33.9729,34.1917,33.827,33.827,26192.0
2017-10-02 09:35:00,46.43,46.58,46.35,46.39,23021.0,33.8708,33.9802,33.8124,33.8416,23021.0
2017-10-02 09:40:00,46.4,46.6,46.39,46.5,28007.0,33.8489,33.9948,33.8416,33.9218,28007.0
2017-10-02 09:45:00,46.51,46.51,46.23,46.27,20031.0,33.9291,33.9291,33.7249,33.754,20031.0
2017-10-02 09:50:00,46.29,46.29,46.16,46.17,13449.0,33.7686,33.7686,33.6738,33.6811,13449.0
2017-10-02 09:55:00,46.15,46.29,46.15,46.25,23607.0,33.6665,33.7686,33.6665,33.7395,23607.0
2017-10-02 10:00:00,46.22,46.42,46.22,46.32,18645.0,33.7176,33.8635,33.7176,33.7905,18645.0
2017-10-02 10:05:00,46.33,46.44,46.32,46.43,23140.0,33.7978,33.8781,33.7905,33.8708,23140.0
2017-10-02 10:10:00,46.44,46.64,46.44,46.6,29290.0,33.8781,34.024,33.8781,33.9948,29290.0
2017-10-02 10:15:00,46.62,46.84,46.62,46.84,13965.0,34.0094,34.1699,34.0094,34.1699,13965.0
2017-10-02 10:20:00,46.83,46.91,46.78,46.79,17736.0,34.1626,34.2209,34.1261,34.1334,17736.0
2017-10-02 10:25:00,46.8,46.8,46.72,46.73,15272.0,34.1407,34.1407,34.0823,34.0896,15272.0
2017-10-02 10:30:00,46.73,46.76,46.67,46.68,10689.0,34.0896,34.1115,34.0458,34.0531,10689.0
2017-10-02 10:35:00,46.68,46.7,46.61,46.61,9500.0,34.0531,34.0677,34.0021,34.0021,9500.0
2017-10-02 10:40:00,46.62,46.81,46.62,46.75,14938.0,34.0094,34.148,34.0094,34.1042,14938.0
2017-10-02 10:45:00,46.73,46.81,46.71,46.72,24783.0,34.0896,34.148,34.075,34.0823,24783.0
2017-10-02 10:50:00,46.73,46.73,46.64,46.67,15422.0,34.0896,34.0896,34.024,34.0458,15422.0
2017-10-02 10:55:00,46.67,46.67,46.6,46.63,23261.0,34.0458,34.0458,33.9948,34.0167,23261.0
2017-10-02 11:00:00,46.62,46.63,46.57,46.57,8632.0,34.0094,34.0167,33.9729,33.9729,8632.0
2017-10-02 11:05:00,46.58,46.58,46.45,46.46,20212.0,33.9802,33.9802,33.8854,33.8927,20212.0
2017-10-02 11:10:00,46.48,46.55,46.39,46.4,17294.0,33.9072,33.9583,33.8416,33.8489,17294.0
2017-10-02 11:15:00,46.4,46.46,46.28,46.35,17833.0,33.8489,33.8927,33.7613,33.8124,17833.0
2017-10-02 11:20:00,46.33,46.33,46.26,46.28,8216.0,33.7978,33.7978,33.7468,33.7613,8216.0
2017-10-02 11:25:00,46.28,46.37,46.28,46.37,13278.0,33.7613,33.827,33.7613,33.827,13278.0
2017-10-02 11:30:00,46.38,46.38,46.31,46.32,9789.0,33.8343,33.8343,33.7832,33.7905,9789.0
2017-10-02 11:35:00,46.3,46.44,46.29,46.43,13704.0,33.7759,33.8781,33.7686,33.8708,13704.0
2017-10-02 11:40:00,46.43,46.44,46.31,46.32,12725.0,33.8708,33.8781,33.7832,33.7905,12725.0
2017-10-02 11:45:00,46.33,46.44,46.33,46.42,14021.0,33.7978,33.8781,33.7978,33.8635,14021.0
2017-10-02 11:50:00,46.44,46.48,46.41,46.46,10992.0,33.8781,33.9072,33.8562,33.8927,10992.0
2017-10-02 11:55:00,46.46,46.47,46.4,46.41,14107.0,33.8927,33.8999,33.8489,33.8562,14107.0
2017-10-02 12:00:00,46.4,46.41,46.33,46.34,10382.0,33.8489,33.8562,33.7978,33.8051,10382.0
2017-10-02 12:05:00,46.34,46.47,46.33,46.47,11814.0,33.8051,33.8999,33.7978,33.8999,11814.0
2017-10-02 12:10:00,46.45,46.48,46.41,46.45,11125.0,33.8854,33.9072,33.8562,33.8854,11125.0
2017-10-02 12:15:00,46.44,46.52,46.42,46.52,8667.0,33.8781,33.9364,33.8635,33.9364,8667.0
2017-10-02 12:20:00,46.53,46.53,46.46,46.48,10856.0,33.9437,33.9437,33.8927,33.9072,10856.0
2017-10-02 12:25:00,46.49,46.54,46.45,46.47,8050.0,33.9145,33.951,33.8854,33.8999,8050.0
2017-10-02 12:30:00,46.47,46.49,46.44,46.47,13233.0,33.8999,33.9145,33.8781,33.8999,13233.0
2017-10-02 12:35:00,46.47,46.56,46.46,46.55,16966.0,33.8999,33.9656,33.8927,33.9583,16966.0
2017-10-02 12:40:00,46.55,46.56,46.5,46.51,6583.0,33.9583,33.9656,33.9218,33.9291,6583.0
2017-10-02 12:45:00,46.5,46.5,46.42,46.42,6041.0,33.9218,33.9218,33.8635,33.8635,6041.0
2017-10-02 12:50:00,46.43,46.5,46.43,46.48,14579.0,33.8708,33.9218,33.8708,33.9072,14579.0
2017-10-02 12:55:00,46.51,46.53,46.5,46.51,5050.0,33.9291,33.9437,33.9218,33.9291,5050.0
2017-10-02 13:00:00,46.51,46.51,46.37,46.37,11984.0,33.9291,33.9291,33.827,33.827,11984.0
2017-10-02 13:05:00,46.37,46.47,46.35,46.47,17807.0,33.827,33.8999,33.8124,33.8999,17807.0
2017-10-02 13:10:00,46.45,46.46,46.43,46.44,4130.0,33.8854,33.8927,33.8708,33.8781,4130.0
2017-10-02 13:15:00,46.44,46.44,46.37,46.43,16545.0,33.8781,33.8781,33.827,33.8708,16545.0
2017-10-02 13:20:00,46.44,46.46,46.41,46.41,3560.0,33.8781,33.8927,33.8562,33.8562,3560.0
2017-10-02 13:25:00,46.4,46.41,46.39,46.39,8262.0,33.8489,33.8562,33.8416,33.8416,8262.0
2017-10-02 13:30:00,46.39,46.45,46.36,46.45,16581.0,33.8416,33.8854,33.8197,33.8854,16581.0
2017-10-02 13:35:00,46.44,46.48,46.43,46.45,8988.0,33.8781,33.9072,33.8708,33.8854,8988.0
2017-10-02 13:40:00,46.47,46.47,46.4,46.44,9358.0,33.8999,33.8999,33.8489,33.8781,9358.0
2017-10-02 13:45:00,46.44,46.53,46.44,46.51,10107.0,33.8781,33.9437,33.8781,33.9291,10107.0
2017-10-02 13:50:00,46.53,46.53,46.47,46.48,19800.0,33.9437,33.9437,33.8999,33.9072,19800.0
2017-10-02 13:55:00,46.49,46.62,46.47,46.59,13841.0,33.9145,34.0094,33.8999,33.9875,13841.0
2017-10-02 14:00:00,46.58,46.59,46.49,46.51,15720.0,33.9802,33.9875,33.9145,33.9291,15720.0
2017-10-02 14:05:00,46.54,46.54,46.48,46.48,20759.0,33.951,33.951,33.9072,33.9072,20759.0
2017-10-02 14:10:00,46.48,46.52,46.47,46.49,29059.0,33.9072,33.9364,33.8999,33.9145,29059.0
2017-10-02 14:15:00,46.49,46.54,46.47,46.5,20030.0,33.9145,33.951,33.8999,33.9218,20030.0
2017-10-02 14:20:00,46.49,46.55,46.48,46.55,11735.0,33.9145,33.9583,33.9072,33.9583,11735.0
2017-10-02 14:25:00,46.54,46.62,46.53,46.61,15937.0,33.951,34.0094,33.9437,34.0021,15937.0
2017-10-02 14:30:00,46.61,46.63,46.58,46.62,24914.0,34.0021,34.0167,33.9802,34.0094,24914.0
2017-10-02 14:35:00,46.61,46.67,46.61,46.66,17499.0,34.0021,34.0458,34.0021,34.0386,17499.0
2017-10-02 14:40:00,46.66,46.74,46.65,46.74,9947.0,34.0386,34.0969,34.0313,34.0969,9947.0
2017-10-02 14:45:00,46.71,46.81,46.7,46.8,19836.0,34.075,34.148,34.0677,34.1407,19836.0
2017-10-02 14:50:00,46.81,46.83,46.79,46.82,15039.0,34.148,34.1626,34.1334,34.1553,15039.0
2017-10-02 14:55:00,46.82,46.82,46.76,46.78,11441.0,34.1553,34.1553,34.1115,34.1261,11441.0
2017-10-02 15:00:00,46.77,46.79,46.73,46.76,14768.0,34.1188,34.1334,34.0896,34.1115,14768.0
2017-10-02 15:05:00,46.77,46.77,46.66,46.68,32660.0,34.1188,34.1188,34.0386,34.0531,32660.0
2017-10-02 15:10:00,46.67,46.75,46.66,46.66,14459.0,34.0458,34.1042,34.0386,34.0386,14459.0
2017-10-02 15:15:00,46.66,46.76,46.65,46.75,9313.0,34.0386,34.1115,34.0313,34.1042,9313.0
2017-10-02 15:20:00,46.75,46.77,46.72,46.74,10333.0,34.1042,34.1188,34.0823,34.0969,10333.0
2017-10-02 15:25:00,46.74,46.76,46.72,46.73,15129.0,34.0969,34.1115,34.0823,34.0896,15129.0
2017-10-02 15:30:00,46.73,46.78,46.72,46.78,28615.0,34.0896,34.1261,34.0823,34.1261,28615.0
2017-10-02 15:35:00,46.78,46.87,46.76,46.87,31705.0,34.1261,34.1917,34.1115,34.1917,31705.0
2017-10-02 15:40:00,46.87,46.9,46.82,46.83,34750.0,34.1917,34.2136,34.1553,34.1626,34750.0
2017-10-02 15:45:00,46.82,46.84,46.79,46.79,58169.0,34.1553,34.1699,34.1334,34.1334,58169.0
2017-10-02 15:50:00,46.8,46.87,46.76,46.86,98845.0,34.1407,34.1917,34.1115,34.1845,98845.0
2017-10-02 15:55:00,46.86,46.92,46.84,46.91,91372.0,34.1845,34.2282,34.1699,34.2209,91372.0
2017-10-03 09:30:00,47.16,47.49,47.07,47.42,29760.0,34.4033,34.644,34.3376,34.593,29760.0
2017-10-03 09:35:00,47.42,47.42,47.04,47.05,22771.0,34.593,34.593,34.3158,34.3231,22771.0
2017-10-03 09:40:00,47.13,47.13,47.01,47.05,9263.0,34.3814,34.3814,34.2939,34.3231,9263.0
2017-10-03 09:45:00,47.03,47.07,46.95,47.07,24890.0,34.3085,34.3376,34.2501,34.3376,24890.0
2017-10-03 09:50:00,47.04,47.2,47.03,47.15,10091.0,34.3158,34.4325,34.3085,34.396,10091.0
2017-10-03 09:55:00,47.15,47.16,47.09,47.13,5271.0,34.396,34.4033,34.3522,34.3814,5271.0
2017-10-03 10:00:00,47.14,47.24,47.14,47.16,7202.0,34.3887,34.4617,34.3887,34.4033,7202.0
2017-10-03 10:05:00,47.14,47.2,47.06,47.07,19985.0,34.3887,34.4325,34.3304,34.3376,19985.0
2017-10-03 10:10:00,47.07,47.07,46.99,47.02,9200.0,34.3376,34.3376,34.2793,34.3012,9200.0
2017-10-03 10:15:00,47.02,47.12,46.98,47.08,7012.0,34.3012,34.3741,34.272,34.3449,7012.0
2017-10-03 10:20:00,47.08,47.15,47.05,47.11,12463.0,34.3449,34.396,34.3231,34.3668,12463.0
2017-10-03 10:25:00,47.07,47.12,47.02,47.1,12156.0,34.3376,34.3741,34.3012,34.3595,12156.0
2017-10-03 10:30:00,47.13,47.14,47.02,47.02,7620.0,34.3814,34.3887,34.3012,34.3012,7620.0
2017-10-03 10:35:00,47.01,47.04,46.98,47.02,7253.0,34.2939,34.3158,34.272,34.3012,7253.0
2017-10-03 10:40:00,47.01,47.01,46.96,46.97,7152.0,34.2939,34.2939,34.2574,34.2647,7152.0
2017-10-03 10:45:00,46.97,47.03,46.95,47.03,4072.0,34.2647,34.3085,34.2501,34.3085,4072.0
2017-10-03 10:50:00,47.04,47.05,46.99,47.01,3270.0,34.3158,34.3231,34.2793,34.2939,3270.0
2017-10-03 10:55:00,47.01,47.04,46.99,47.04,6366.0,34.2939,34.3158,34.2793,34.3158,6366.0
2017-10-03 11:00:00,47.03,47.15,47.03,47.15,46221.0,34.3085,34.396,34.3085,34.396,46221.0
2017-10-03 11:05:00,47.14,47.15,47.04,47.04,7516.0,34.3887,34.396,34.3158,34.3158,7516.0
2017-10-03 11:10:00,47.04,47.14,47.03,47.09,5932.0,34.3158,34.3887,34.3085,34.3522,5932.0
2017-10-03 11:15:00,47.09,47.13,47.08,47.12,5340.0,34.3522,34.3814,34.3449,34.3741,5340.0
2017-10-03 11:20:00,47.12,47.18,47.09,47.11,12468.0,34.3741,34.4179,34.3522,34.3668,12468.0
2017-10-03 11:25:00,47.11,47.21,47.11,47.18,11352.0,34.3668,34.4398,34.3668,34.4179,11352.0
2017-10-03 11:30:00,47.17,47.18,47.12,47.18,9091.0,34.4106,34.4179,34.3741,34.4179,9091.0
2017-10-03 11:35:00,47.2,47.32,47.18,47.21,12859.0,34.4325,34.52,34.4179,34.4398,12859.0
2017-10-03 11:40:00,47.2,47.22,47.1,47.13,14859.0,34.4325,34.4471,34.3595,34.3814,14859.0
2017-10-03 11:45:00,47.14,47.23,47.14,47.19,3322.0,34.3887,34.4544,34.3887,34.4252,3322.0
2017-10-03 11:50:00,47.21,47.22,47.18,47.19,5235.0,34.4398,34.4471,34.4179,34.4252,5235.0
2017-10-03 11:55:00,47.19,47.19,47.1,47.11,10461.0,34.4252,34.4252,34.3595,34.3668,10461.0
2017-10-03 12:00:00,47.11,47.19,47.09,47.15,12018.0,34.3668,34.4252,34.3522,34.396,12018.0
2017-10-03 12:05:00,47.15,47.19,47.14,47.17,7045.0,34.396,34.4252,34.3887,34.4106,7045.0
2017-10-03 12:10:00,47.17,47.18,47.15,47.15,6015.0,34.4106,34.4179,34.396,34.396,6015.0
2017-10-03 12:15:00,47.16,47.17,47.1,47.12,2662.0,34.4033,34.4106,34.3595,34.3741,2662.0
2017-10-03 12:20:00,47.12,47.2,47.1,47.16,15395.0,34.3741,34.4325,34.3595,34.4033,15395.0
2017-10-03 12:25:00,47.16,47.17,47.14,47.16,4200.0,34.4033,34.4106,34.3887,34.4033,4200.0
2017-10-03 12:30:00,47.17,47.18,47.14,47.15,3900.0,34.4106,34.4179,34.3887,34.396,3900.0
2017-10-03 12:35:00,47.16,47.18,47.14,47.17,6146.0,34.4033,34.4179,34.3887,34.4106,6146.0
2017-10-03 12:40:00,47.2,47.29,47.2,47.29,6912.0,34.4325,34.4981,34.4325,34.4981,6912.0
2017-10-03 12:45:00,47.29,47.34,47.27,47.28,4581.0,34.4981,34.5346,34.4835,34.4908,4581.0
2017-10-03 12:50:00,47.28,47.3,47.27,47.29,3800.0,34.4908,34.5054,34.4835,34.4981,3800.0
2017-10-03 12:55:00,47.29,47.35,47.27,47.35,2780.0,34.4981,34.5419,34.4835,34.5419,2780.0
2017-10-03 13:00:00,47.34,47.37,47.32,47.36,5502.0,34.5346,34.5565,34.52,34.5492,5502.0
2017-10-03 13:05:00,47.36,47.42,47.36,47.4,3768.0,34.5492,34.593,34.5492,34.5784,3768.0
2017-10-03 13:10:00,47.4,47.44,47.39,47.43,13793.0,34.5784,34.6076,34.5711,34.6003,13793.0
2017-10-03 13:15:00,47.44,47.51,47.42,47.5,24599.0,34.6076,34.6586,34.593,34.6513,24599.0
2017-10-03 13:20:00,47.48,47.52,47.45,47.5,7401.0,34.6367,34.6659,34.6149,34.6513,7401.0
2017-10-03 13:25:00,47.52,47.54,47.5,47.53,6057.0,34.6659,34.6805,34.6513,34.6732,6057.0
2017-10-03 13:30:00,47.52,47.56,47.52,47.53,5461.0,34.6659,34.6951,34.6659,34.6732,5461.0
2017-10-03 13:35:00,47.53,47.54,47.52,47.53,5975.0,34.6732,34.6805,34.6659,34.6732,5975.0
2017-10-03 13:40:00,47.52,47.53,47.5,47.51,10574.0,34.6659,34.6732,34.6513,34.6586,10574.0
2017-10-03 13:45:00,47.52,47.52,47.47,47.47,5350.0,34.6659,34.6659,34.6294,34.6294,5350.0
2017-10-03 13:50:00,47.46,47.55,47.45,47.55,8195.0,34.6222,34.6878,34.6149,34.6878,8195.0
2017-10-03 13:55:00,47.55,47.56,47.54,47.56,8101.0,34.6878,34.6951,34.6805,34.6951,8101.0
2017-10-03 14:00:00,47.57,47.57,47.5,47.5,10617.0,34.7024,34.7024,34.6513,34.6513,10617.0
2017-10-03 14:05:00,47.51,47.51,47.46,47.46,2700.0,34.6586,34.6586,34.6222,34.6222,2700.0
2017-10-03 14:10:00,47.47,47.48,47.38,47.38,8919.0,34.6294,34.6367,34.5638,34.5638,8919.0
2017-10-03 14:15:00,47.37,47.37,47.32,47.32,6328.0,34.5565,34.5565,34.52,34.52,6328.0
2017-10-03 14:20:00,47.33,47.33,47.22,47.24,5164.0,34.5273,34.5273,34.4471,34.4617,5164.0
2017-10-03 14:25:00,47.24,47.28,47.17,47.27,13824.0,34.4617,34.4908,34.4106,34.4835,13824.0
2017-10-03 14:30:00,47.28,47.28,47.18,47.22,7145.0,34.4908,34.4908,34.4179,34.4471,7145.0
2017-10-03 14:35:00,47.24,47.27,47.23,47.23,4147.0,34.4617,34.4835,34.4544,34.4544,4147.0
2017-10-03 14:40:00,47.22,47.25,47.14,47.25,35573.0,34.4471,34.469,34.3887,34.469,35573.0
2017-10-03 14:45:00,47.26,47.26,47.18,47.22,31999.0,34.4763,34.4763,34.4179,34.4471,31999.0
2017-10-03 14:50:00,47.21,47.22,47.15,47.18,11846.0,34.4398,34.4471,34.396,34.4179,11846.0
2017-10-03 14:55:00,47.18,47.18,47.12,47.14,3328.0,34.4179,34.4179,34.3741,34.3887,3328.0
2017-10-03 15:00:00,47.14,47.18,47.14,47.16,7200.0,34.3887,34.4179,34.3887,34.4033,7200.0
2017-10-03 15:05:00,47.17,47.2,47.16,47.2,4301.0,34.4106,34.4325,34.4033,34.4325,4301.0
2017-10-03 15:10:00,47.18,47.24,47.15,47.23,15666.0,34.4179,34.4617,34.396,34.4544,15666.0
2017-10-03 15:15:00,47.24,47.29,47.21,47.22,11319.0,34.4617,34.4981,34.4398,34.4471,11319.0
2017-10-03 15:20:00,47.22,47.32,47.22,47.32,11668.0,34.4471,34.52,34.4471,34.52,11668.0
2017-10-03 15:25:00,47.32,47.34,47.3,47.33,11880.0,34.52,34.5346,34.5054,34.5273,11880.0
2017-10-03 15:30:00,47.34,47.34,47.31,47.33,7877.0,34.5346,34.5346,34.5127,34.5273,7877.0
2017-10-03 15:35:00,47.33,47.4,47.32,47.4,23237.0,34.5273,34.5784,34.52,34.5784,23237.0
2017-10-03 15:40:00,47.4,47.42,47.4,47.42,15526.0,34.5784,34.593,34.5784,34.593,15526.0
2017-10-03 15:45:00,47.41,47.44,47.3,47.32,34988.0,34.5857,34.6076,34.5054,34.52,34988.0
2017-10-03 15:50:00,47.32,47.36,47.31,47.32,27385.0,34.52,34.5492,34.5127,34.52,27385.0
2017-10-03 15:55:00,47.32,47.37,47.3,47.37,76838.0,34.52,34.5565,34.5054,34.5565,76838.0
2017-10-04 09:30:00,47.38,47.38,47.07,47.07,10035.0,34.5638,34.5638,34.3376,34.3376,10035.0
2017-10-04 09:35:00,47.2,47.29,47.15,47.27,27283.0,34.4325,34.4981,34.396,34.4835,27283.0
2017-10-04 09:40:00,47.26,47.26,46.89,46.99,9350.0,34.4763,34.4763,34.2063,34.2793,9350.0
2017-10-04 09:45:00,47.08,47.08,46.85,46.9,2020.0,34.3449,34.3449,34.1772,34.2136,2020.0
2017-10-04 09:50:00,46.83,47.02,46.74,46.79,6089.0,34.1626,34.3012,34.0969,34.1334,6089.0
2017-10-04 09:55:00,46.83,46.94,46.75,46.93,15683.0,34.1626,34.2428,34.1042,34.2355,15683.0
2017-10-04 10:00:00,46.91,47.2,46.88,47.15,26796.0,34.2209,34.4325,34.199,34.396,26796.0
2017-10-04 10:05:00,47.18,47.18,46.92,46.93,12456.0,34.4179,34.4179,34.2282,34.2355,12456.0
2017-10-04 10:10:00,46.91,46.99,46.87,46.92,11400.0,34.2209,34.2793,34.1917,34.2282,11400.0
2017-10-04 10:15:00,46.88,46.9,46.79,46.84,24694.0,34.199,34.2136,34.1334,34.1699,24694.0
2017-10-04 10:20:00,46.85,46.94,46.84,46.9,11315.0,34.1772,34.2428,34.1699,34.2136,11315.0
2017-10-04 10:25:00,46.9,46.91,46.85,46.88,3996.0,34.2136,34.2209,34.1772,34.199,3996.0
2017-10-04 10:30:00,46.9,47.1,46.9,47.09,19648.0,34.2136,34.3595,34.2136,34.3522,19648.0
2017-10-04 10:35:00,47.14,47.24,47.08,47.11,23905.0,34.3887,34.4617,34.3449,34.3668,23905.0
2017-10-04 10:40:00,47.09,47.13,47.07,47.09,21282.0,34.3522,34.3814,34.3376,34.3522,21282.0
2017-10-04 10:45:00,47.09,47.12,46.98,46.99,17155.0,34.3522,34.3741,34.272,34.2793,17155.0
2017-10-04 10:50:00,46.99,46.99,46.84,46.88,46041.0,34.2793,34.2793,34.1699,34.199,46041.0
2017-10-04 10:55:00,46.88,47.02,46.88,46.96,12591.0,34.199,34.3012,34.199,34.2574,12591.0
2017-10-04 11:00:00,46.97,47.03,46.96,47.03,8670.0,34.2647,34.3085,34.2574,34.3085,8670.0
2017-10-04 11:05:00,47.0,47.02,46.94,46.99,9347.0,34.2866,34.3012,34.2428,34.2793,9347.0
2017-10-04 11:10:00,46.98,47.0,46.93,46.95,9651.0,34.272,34.2866,34.2355,34.2501,9651.0
2017-10-04 11:15:00,46.95,46.95,46.84,46.95,28184.0,34.2501,34.2501,34.1699,34.2501,28184.0
2017-10-04 11:20:00,46.94,47.02,46.89,47.02,10121.0,34.2428,34.3012,34.2063,34.3012,10121.0
2017-10-04 11:25:00,47.02,47.11,47.0,47.11,9180.0,34.3012,34.3668,34.2866,34.3668,9180.0
2017-10-04 11:30:00,47.11,47.12,46.98,47.02,10824.0,34.3668,34.3741,34.272,34.3012,10824.0
2017-10-04 11:35:00,47.03,47.06,47.0,47.0,11561.0,34.3085,34.3304,34.2866,34.2866,11561.0
2017-10-04 11:40:00,47.03,47.2,47.02,47.12,19022.0,34.3085,34.4325,34.3012,34.3741,19022.0
2017-10-04 11:45:00,47.12,47.14,47.08,47.09,6056.0,34.3741,34.3887,34.3449,34.3522,6056.0
2017-10-04 11:50:00,47.1,47.24,47.1,47.11,16022.0,34.3595,34.4617,34.3595,34.3668,16022.0
2017-10-04 11:55:00,47.09,47.11,47.07,47.09,4951.0,34.3522,34.3668,34.3376,34.3522,4951.0
2017-10-04 12:00:00,47.11,47.15,47.07,47.11,9563.0,34.3668,34.396,34.3376,34.3668,9563.0
2017-10-04 12:05:00,47.1,47.12,47.02,47.06,7553.0,34.3595,34.3741,34.3012,34.3304,7553.0
2017-10-04 12:10:00,47.06,47.15,47.06,47.14,22478.0,34.3304,34.396,34.3304,34.3887,22478.0
2017-10-04 12:15:00,47.14,47.19,47.09,47.18,10399.0,34.3887,34.4252,34.3522,34.4179,10399.0
2017-10-04 12:20:00,47.16,47.19,47.04,47.05,9726.0,34.4033,34.4252,34.3158,34.3231,9726.0
2017-10-04 12:25:00,47.04,47.08,47.03,47.05,4800.0,34.3158,34.3449,34.3085,34.3231,4800.0
2017-10-04 12:30:00,47.04,47.05,46.97,46.97,7576.0,34.3158,34.3231,34.2647,34.2647,7576.0
2017-10-04 12:35:00,46.98,47.0,46.95,46.95,3720.0,34.272,34.2866,34.2501,34.2501,3720.0
2017-10-04 12:40:00,46.93,46.96,46.88,46.9,6104.0,34.2355,34.2574,34.199,34.2136,6104.0
2017-10-04 12:45:00,46.88,46.94,46.86,46.87,8587.0,34.199,34.2428,34.1845,34.1917,8587.0
2017-10-04 12:50:00,46.85,46.87,46.84,46.86,6400.0,34.1772,34.1917,34.1699,34.1845,6400.0
2017-10-04 12:55:00,46.86,46.91,46.85,46.87,12813.0,34.1845,34.2209,34.1772,34.1917,12813.0
2017-10-04 13:00:00,46.87,46.87,46.83,46.85,8755.0,34.1917,34.1917,34.1626,34.1772,8755.0
2017-10-04 13:05:00,46.84,46.84,46.79,46.8,8252.0,34.1699,34.1699,34.1334,34.1407,8252.0
2017-10-04 13:10:00,46.78,46.85,46.78,46.84,13876.0,34.1261,34.1772,34.1261,34.1699,13876.0
2017-10-04 13:15:00,46.82,46.83,46.78,46.81,7467.0,34.1553,34.1626,34.1261,34.148,7467.0
2017-10-04 13:20:00,46.8,46.82,46.79,46.79,5667.0,34.1407,34.1553,34.1334,34.1334,5667.0
2017-10-04 13:25:00,46.79,46.89,46.79,46.86,7659.0,34.1334,34.2063,34.1334,34.1845,7659.0
2017-10-04 13:30:00,46.86,46.86,46.81,46.83,6875.0,34.1845,34.1845,34.148,34.1626,6875.0
2017-10-04 13:35:00,46.83,46.85,46.8,46.84,6815.0,34.1626,34.1772,34.1407,34.1699,6815.0
2017-10-04 13:40:00,46.83,46.85,46.79,46.8,4800.0,34.1626,34.1772,34.1334,34.1407,4800.0
2017-10-04 13:45:00,46.79,46.79,46.75,46.77,3813.0,34.1334,34.1334,34.1042,34.1188,3813.0
2017-10-04 13:50:00,46.79,46.81,46.77,46.77,5627.0,34.1334,34.148,34.1188,34.1188,5627.0
2017-10-04 13:55:00,46.77,46.78,46.7,46.7,10200.0,34.1188,34.1261,34.0677,34.0677,10200.0
2017-10-04 14:00:00,46.69,46.74,46.69,46.72,12084.0,34.0604,34.0969,34.0604,34.0823,12084.0
2017-10-04 14:05:00,46.72,46.76,46.71,46.76,8534.0,34.0823,34.1115,34.075,34.1115,8534.0
2017-10-04 14:10:00,46.76,46.85,46.72,46.85,65400.0,34.1115,34.1772,34.0823,34.1772,65400.0
2017-10-04 14:15:00,46.87,46.87,46.78,46.78,10064.0,34.1917,34.1917,34.1261,34.1261,10064.0
2017-10-04 14:20:00,46.78,46.81,46.76,46.81,5499.0,34.1261,34.148,34.1115,34.148,5499.0
2017-10-04 14:25:00,46.82,46.82,46.72,46.75,11978.0,34.1553,34.1553,34.0823,34.1042,11978.0
2017-10-04 14:30:00,46.74,46.75,46.68,46.7,8009.0,34.0969,34.1042,34.0531,34.0677,8009.0
2017-10-04 14:35:00,46.71,46.76,46.7,46.74,13482.0,34.075,34.1115,34.0677,34.0969,13482.0
2017-10-04 14:40:00,46.74,46.8,46.74,46.78,7509.0,34.0969,34.1407,34.0969,34.1261,7509.0
2017-10-04 14:45:00,46.78,46.85,46.77,46.84,8717.0,34.1261,34.1772,34.1188,34.1699,8717.0
2017-10-04 14:50:00,46.84,46.91,46.82,46.84,14185.0,34.1699,34.2209,34.1553,34.1699,14185.0
2017-10-04 14:55:00,46.85,46.87,46.84,46.86,6263.0,34.1772,34.1917,34.1699,34.1845,6263.0
2017-10-04 15:00:00,46.86,46.87,46.8,46.84,12116.0,34.1845,34.1917,34.1407,34.1699,12116.0
2017-10-04 15:05:00,46.85,46.85,46.76,46.77,9309.0,34.1772,34.1772,34.1115,34.1188,9309.0
2017-10-04 15:10:00,46.77,46.86,46.77,46.86,9320.0,34.1188,34.1845,34.1188,34.1845,9320.0
2017-10-04 15:15:00,46.86,46.92,46.86,46.9,9273.0,34.1845,34.2282,34.1845,34.2136,9273.0
2017-10-04 15:20:00,46.9,46.9,46.88,46.88,15504.0,34.2136,34.2136,34.199,34.199,15504.0
2017-10-04 15:25:00,46.88,46.88,46.82,46.83,13125.0,34.199,34.199,34.1553,34.1626,13125.0
2017-10-04 15:30:00,46.83,46.83,46.79,46.81,12269.0,34.1626,34.1626,34.1334,34.148,12269.0
2017-10-04 15:35:00,46.8,46.82,46.74,46.76,19996.0,34.1407,34.1553,34.0969,34.1115,19996.0
2017-10-04 15:40:00,46.77,46.77,46.74,46.74,11248.0,34.1188,34.1188,34.0969,34.0969,11248.0
2017-10-04 15:45:00,46.75,46.81,46.74,46.81,22805.0,34.1042,34.148,34.0969,34.148,22805.0
2017-10-04 15:50:00,46.8,46.85,46.79,46.82,41576.0,34.1407,34.1772,34.1334,34.1553,41576.0
2017-10-04 15:55:00,46.82,46.86,46.81,46.85,50578.0,34.1553,34.1845,34.148,34.1772,50578.0
2017-10-05 09:30:00,47.2,47.43,47.16,47.31,13610.0,34.4325,34.6003,34.4033,34.5127,13610.0
2017-10-05 09:35:00,47.31,47.71,47.25,47.68,33548.0,34.5127,34.8045,34.469,34.7826,33548.0
2017-10-05 09:40:00,47.69,48.08,47.67,48.02,81047.0,34.7899,35.0744,34.7753,35.0307,81047.0
2017-10-05 09:45:00,48.0,48.03,47.39,47.6,69276.0,35.0161,35.038,34.5711,34.7243,69276.0
2017-10-05 09:50:00,47.6,47.82,47.6,47.79,41848.0,34.7243,34.8848,34.7243,34.8629,41848.0
2017-10-05 09:55:00,47.79,47.89,47.73,47.8,67947.0,34.8629,34.9358,34.8191,34.8702,67947.0
2017-10-05 10:00:00,47.78,47.86,47.7,47.84,58477.0,34.8556,34.914,34.7972,34.8994,58477.0
2017-10-05 10:05:00,47.87,48.19,47.84,48.18,39675.0,34.9212,35.1547,34.8994,35.1474,39675.0
2017-10-05 10:10:00,48.2,48.36,48.18,48.36,30367.0,35.162,35.2787,35.1474,35.2787,30367.0
2017-10-05 10:15:00,48.36,48.36,48.1,48.13,50914.0,35.2787,35.2787,35.089,35.1109,50914.0
2017-10-05 10:20:00,48.13,48.18,48.06,48.18,5872.0,35.1109,35.1474,35.0599,35.1474,5872.0
2017-10-05 10:25:00,48.17,48.22,48.08,48.11,13296.0,35.1401,35.1766,35.0744,35.0963,13296.0
2017-10-05 10:30:00,48.1,48.11,47.97,47.98,25258.0,35.089,35.0963,34.9942,35.0015,25258.0
2017-10-05 10:35:00,47.98,48.05,47.98,48.02,11993.0,35.0015,35.0526,35.0015,35.0307,11993.0
2017-10-05 10:40:00,48.03,48.13,47.99,48.09,26001.0,35.038,35.1109,35.0088,35.0817,26001.0
2017-10-05 10:45:00,48.09,48.14,48.05,48.14,22192.0,35.0817,35.1182,35.0526,35.1182,22192.0
2017-10-05 10:50:00,48.13,48.14,48.05,48.08,18499.0,35.1109,35.1182,35.0526,35.0744,18499.0
2017-10-05 10:55:00,48.08,48.21,48.08,48.16,9693.0,35.0744,35.1693,35.0744,35.1328,9693.0
2017-10-05 11:00:00,48.17,48.21,48.13,48.19,10500.0,35.1401,35.1693,35.1109,35.1547,10500.0
2017-10-05 11:05:00,48.17,48.22,48.16,48.19,23166.0,35.1401,35.1766,35.1328,35.1547,23166.0
2017-10-05 11:10:00,48.19,48.19,48.08,48.09,9248.0,35.1547,35.1547,35.0744,35.0817,9248.0
2017-10-05 11:15:00,48.09,48.1,47.95,47.97,9534.0,35.0817,35.089,34.9796,34.9942,9534.0
2017-10-05 11:20:00,47.96,48.0,47.94,47.95,4618.0,34.9869,35.0161,34.9723,34.9796,4618.0
2017-10-05 11:25:00,47.94,47.98,47.9,47.96,11750.0,34.9723,35.0015,34.9431,34.9869,11750.0
2017-10-05 11:30:00,47.96,47.97,47.9,47.96,8522.0,34.9869,34.9942,34.9431,34.9869,8522.0
2017-10-05 11:35:00,47.95,48.04,47.95,48.03,11858.0,34.9796,35.0453,34.9796,35.038,11858.0
2017-10-05 11:40:00,48.03,48.05,47.98,47.98,11654.0,35.038,35.0526,35.0015,35.0015,11654.0
2017-10-05 11:45:00,47.99,48.1,47.99,48.09,8969.0,35.0088,35.089,35.0088,35.0817,8969.0
2017-10-05 11:50:00,48.09,48.12,48.09,48.1,8283.0,35.0817,35.1036,35.0817,35.089,8283.0
2017-10-05 11:55:00,48.1,48.14,48.06,48.09,11504.0,35.089,35.1182,35.0599,35.0817,11504.0
2017-10-05 12:00:00,48.09,48.24,48.09,48.17,32308.0,35.0817,35.1912,35.0817,35.1401,32308.0
2017-10-05 12:05:00,48.16,48.21,48.16,48.18,13103.0,35.1328,35.1693,35.1328,35.1474,13103.0
2017-10-05 12:10:00,48.19,48.29,48.17,48.26,24751.0,35.1547,35.2276,35.1401,35.2058,24751.0
2017-10-05 12:15:00,48.27,48.29,48.2,48.24,31222.0,35.2131,35.2276,35.162,35.1912,31222.0
2017-10-05 12:20:00,48.24,48.25,48.06,48.07,8780.0,35.1912,35.1985,35.0599,35.0671,8780.0
2017-10-05 12:25:00,48.07,48.07,48.0,48.03,13048.0,35.0671,35.0671,35.0161,35.038,13048.0
2017-10-05 12:30:00,48.02,48.07,48.02,48.03,4326.0,35.0307,35.0671,35.0307,35.038,4326.0
2017-10-05 12:35:00,48.03,48.08,47.99,48.06,23004.0,35.038,35.0744,35.0088,35.0599,23004.0
2017-10-05 12:40:00,48.06,48.07,48.02,48.04,4323.0,35.0599,35.0671,35.0307,35.0453,4323.0
2017-10-05 12:45:00,48.04,48.08,48.02,48.02,4216.0,35.0453,35.0744,35.0307,35.0307,4216.0
2017-10-05 12:50:00,48.04,48.04,47.96,47.97,10288.0,35.0453,35.0453,34.9869,34.9942,10288.0
2017-10-05 12:55:00,47.97,48.04,47.96,48.03,3160.0,34.9942,35.0453,34.9869,35.038,3160.0
2017-10-05 13:00:00,48.01,48.03,48.01,48.02,500.0,35.0234,35.038,35.0234,35.0307,500.0
2017-10-05 13:05:00,48.03,48.04,48.0,48.02,9444.0,35.038,35.0453,35.0161,35.0307,9444.0
2017-10-05 13:10:00,48.02,48.04,48.0,48.0,6128.0,35.0307,35.0453,35.0161,35.0161,6128.0
2017-10-05 13:15:00,48.0,48.03,47.99,48.03,5575.0,35.0161,35.038,35.0088,35.038,5575.0
2017-10-05 13:20:00,48.03,48.08,48.02,48.08,4286.0,35.038,35.0744,35.0307,35.0744,4286.0
2017-10-05 13:25:00,48.09,48.09,48.04,48.04,6947.0,35.0817,35.0817,35.0453,35.0453,6947.0
2017-10-05 13:30:00,48.03,48.04,48.02,48.03,11903.0,35.038,35.0453,35.0307,35.038,11903.0
2017-10-05 13:35:00,48.04,48.12,48.04,48.12,8507.0,35.0453,35.1036,35.0453,35.1036,8507.0
2017-10-05 13:40:00,48.14,48.18,48.12,48.18,12516.0,35.1182,35.1474,35.1036,35.1474,12516.0
2017-10-05 13:45:00,48.19,48.22,48.16,48.22,8598.0,35.1547,35.1766,35.1328,35.1766,8598.0
2017-10-05 13:50:00,48.22,48.26,48.22,48.25,10700.0,35.1766,35.2058,35.1766,35.1985,10700.0
2017-10-05 13:55:00,48.26,48.29,48.24,48.28,12116.0,35.2058,35.2276,35.1912,35.2203,12116.0
2017-10-05 14:00:00,48.27,48.33,48.27,48.31,16341.0,35.2131,35.2568,35.2131,35.2422,16341.0
2017-10-05 14:05:00,48.31,48.34,48.3,48.3,23262.0,35.2422,35.2641,35.2349,35.2349,23262.0
2017-10-05 14:10:00,48.29,48.35,48.28,48.35,9916.0,35.2276,35.2714,35.2203,35.2714,9916.0
2017-10-05 14:15:00,48.35,48.44,48.34,48.43,16850.0,35.2714,35.3371,35.2641,35.3298,16850.0
2017-10-05 14:20:00,48.43,48.45,48.42,48.43,10326.0,35.3298,35.3444,35.3225,35.3298,10326.0
2017-10-05 14:25:00,48.43,48.43,48.28,48.28,10407.0,35.3298,35.3298,35.2203,35.2203,10407.0
2017-10-05 14:30:00,48.26,48.28,48.23,48.27,8496.0,35.2058,35.2203,35.1839,35.2131,8496.0
2017-10-05 14:35:00,48.27,48.29,48.21,48.21,6133.0,35.2131,35.2276,35.1693,35.1693,6133.0
2017-10-05 14:40:00,48.23,48.27,48.18,48.19,28711.0,35.1839,35.2131,35.1474,35.1547,28711.0
2017-10-05 14:45:00,48.2,48.31,48.2,48.31,17118.0,35.162,35.2422,35.162,35.2422,17118.0
2017-10-05 14:50:00,48.3,48.36,48.29,48.35,8097.0,35.2349,35.2787,35.2276,35.2714,8097.0
2017-10-05 14:55:00,48.36,48.36,48.29,48.35,13324.0,35.2787,35.2787,35.2276,35.2714,13324.0
2017-10-05 15:00:00,48.36,48.41,48.36,48.4,8810.0,35.2787,35.3152,35.2787,35.3079,8810.0
2017-10-05 15:05:00,48.4,48.41,48.31,48.31,17017.0,35.3079,35.3152,35.2422,35.2422,17017.0
2017-10-05 15:10:00,48.32,48.33,48.29,48.32,7348.0,35.2495,35.2568,35.2276,35.2495,7348.0
2017-10-05 15:15:00,48.32,48.42,48.3,48.42,15130.0,35.2495,35.3225,35.2349,35.3225,15130.0
2017-10-05 15:20:00,48.42,48.43,48.34,48.41,28796.0,35.3225,35.3298,35.2641,35.3152,28796.0
2017-10-05 15:25:00,48.4,48.41,48.35,48.36,24716.0,35.3079,35.3152,35.2714,35.2787,24716.0
2017-10-05 15:30:00,48.35,48.35,48.26,48.3,15080.0,35.2714,35.2714,35.2058,35.2349,15080.0
2017-10-05 15:35:00,48.29,48.4,48.29,48.34,11672.0,35.2276,35.3079,35.2276,35.2641,11672.0
2017-10-05 15:40:00,48.33,48.37,48.31,48.33,27494.0,35.2568,35.286,35.2422,35.2568,27494.0
2017-10-05 15:45:00,48.34,48.36,48.31,48.35,26488.0,35.2641,35.2787,35.2422,35.2714,26488.0
2017-10-05 15:50:00,48.36,48.36,48.25,48.31,40920.0,35.2787,35.2787,35.1985,35.2422,40920.0
2017-10-05 15:55:00,48.32,48.33,48.23,48.26,57870.0,35.2495,35.2568,35.1839,35.2058,57870.0
2017-10-06 09:30:00,47.65,47.68,47.47,47.5,22755.0,34.7608,34.7826,34.6294,34.6513,22755.0
2017-10-06 09:35:00,47.45,47.51,47.34,47.49,8285.0,34.6149,34.6586,34.5346,34.644,8285.0
2017-10-06 09:40:00,47.5,47.52,47.42,47.49,11055.0,34.6513,34.6659,34.593,34.644,11055.0
2017-10-06 09:45:00,47.45,47.49,47.41,47.42,14955.0,34.6149,34.644,34.5857,34.593,14955.0
2017-10-06 09:50:00,47.43,47.47,47.4,47.42,7754.0,34.6003,34.6294,34.5784,34.593,7754.0
2017-10-06 09:55:00,47.44,47.48,47.43,47.48,8581.0,34.6076,34.6367,34.6003,34.6367,8581.0
2017-10-06 10:00:00,47.49,47.49,47.25,47.25,20686.0,34.644,34.644,34.469,34.469,20686.0
2017-10-06 10:05:00,47.23,47.26,47.05,47.11,14555.0,34.4544,34.4763,34.3231,34.3668,14555.0
2017-10-06 10:10:00,47.12,47.12,47.05,47.08,9263.0,34.3741,34.3741,34.3231,34.3449,9263.0
2017-10-06 10:15:00,47.1,47.29,47.1,47.27,12783.0,34.3595,34.4981,34.3595,34.4835,12783.0
2017-10-06 10:20:00,47.27,47.44,47.26,47.44,10344.0,34.4835,34.6076,34.4763,34.6076,10344.0
2017-10-06 10:25:00,47.41,47.47,47.37,47.47,10297.0,34.5857,34.6294,34.5565,34.6294,10297.0
2017-10-06 10:30:00,47.46,47.52,47.43,47.47,14156.0,34.6222,34.6659,34.6003,34.6294,14156.0
2017-10-06 10:35:00,47.51,47.55,47.49,47.52,9063.0,34.6586,34.6878,34.644,34.6659,9063.0
2017-10-06 10:40:00,47.54,47.55,47.49,47.55,8959.0,34.6805,34.6878,34.644,34.6878,8959.0
2017-10-06 10:45:00,47.57,47.6,47.56,47.58,3768.0,34.7024,34.7243,34.6951,34.7097,3768.0
2017-10-06 10:50:00,47.57,47.66,47.54,47.66,11272.0,34.7024,34.7681,34.6805,34.7681,11272.0
2017-10-06 10:55:00,47.64,47.7,47.63,47.7,12260.0,34.7535,34.7972,34.7462,34.7972,12260.0
2017-10-06 11:00:00,47.69,47.74,47.67,47.71,19667.0,34.7899,34.8264,34.7753,34.8045,19667.0
2017-10-06 11:05:00,47.7,47.7,47.61,47.65,7157.0,34.7972,34.7972,34.7316,34.7608,7157.0
2017-10-06 11:10:00,47.66,47.72,47.66,47.72,14900.0,34.7681,34.8118,34.7681,34.8118,14900.0
2017-10-06 11:15:00,47.72,47.83,47.72,47.83,8533.0,34.8118,34.8921,34.8118,34.8921,8533.0
2017-10-06 11:20:00,47.82,47.86,47.81,47.83,7860.0,34.8848,34.914,34.8775,34.8921,7860.0
2017-10-06 11:25:00,47.81,47.86,47.77,47.85,12500.0,34.8775,34.914,34.8483,34.9067,12500.0
2017-10-06 11:30:00,47.86,47.92,47.85,47.89,3220.0,34.914,34.9577,34.9067,34.9358,3220.0
2017-10-06 11:35:00,47.89,47.96,47.88,47.96,7641.0,34.9358,34.9869,34.9285,34.9869,7641.0
2017-10-06 11:40:00,47.95,48.0,47.92,47.99,7371.0,34.9796,35.0161,34.9577,35.0088,7371.0
2017-10-06 11:45:00,47.98,48.08,47.98,48.06,12747.0,35.0015,35.0744,35.0015,35.0599,12747.0
2017-10-06 11:50:00,48.05,48.15,48.05,48.1,9627.0,35.0526,35.1255,35.0526,35.089,9627.0
2017-10-06 11:55:00,48.12,48.17,48.05,48.07,5836.0,35.1036,35.1401,35.0526,35.0671,5836.0
2017-10-06 12:00:00,48.05,48.08,48.0,48.02,8359.0,35.0526,35.0744,35.0161,35.0307,8359.0
2017-10-06 12:05:00,48.01,48.01,47.92,47.96,6343.0,35.0234,35.0234,34.9577,34.9869,6343.0
2017-10-06 12:10:00,47.96,48.05,47.96,48.03,4774.0,34.9869,35.0526,34.9869,35.038,4774.0
2017-10-06 12:15:00,48.01,48.07,48.01,48.05,7756.0,35.0234,35.0671,35.0234,35.0526,7756.0
2017-10-06 12:20:00,48.04,48.04,47.98,47.99,11014.0,35.0453,35.0453,35.0015,35.0088,11014.0
2017-10-06 12:25:00,47.99,48.03,47.96,47.96,10049.0,35.0088,35.038,34.9869,34.9869,10049.0
2017-10-06 12:30:00,47.98,47.98,47.95,47.96,4113.0,35.0015,35.0015,34.9796,34.9869,4113.0
2017-10-06 12:35:00,47.97,47.98,47.96,47.98,6050.0,34.9942,35.0015,34.9869,35.0015,6050.0
2017-10-06 12:40:00,47.98,47.98,47.92,47.95,2873.0,35.0015,35.0015,34.9577,34.9796,2873.0
2017-10-06 12:45:00,47.94,47.94,47.89,47.89,5927.0,34.9723,34.9723,34.9358,34.9358,5927.0
2017-10-06 12:50:00,47.87,47.89,47.86,47.88,3667.0,34.9212,34.9358,34.914,34.9285,3667.0
2017-10-06 12:55:00,47.89,47.92,47.88,47.92,5228.0,34.9358,34.9577,34.9285,34.9577,5228.0
2017-10-06 13:00:00,47.92,47.96,47.91,47.91,7242.0,34.9577,34.9869,34.9504,34.9504,7242.0
2017-10-06 13:05:00,47.91,48.03,47.91,48.03,6007.0,34.9504,35.038,34.9504,35.038,6007.0
2017-10-06 13:10:00,48.04,48.04,48.0,48.01,5079.0,35.0453,35.0453,35.0161,35.0234,5079.0
2017-10-06 13:15:00,48.01,48.03,47.98,48.03,4124.0,35.0234,35.038,35.0015,35.038,4124.0
2017-10-06 13:20:00,48.04,48.05,48.01,48.03,1824.0,35.0453,35.0526,35.0234,35.038,1824.0
2017-10-06 13:25:00,48.05,48.05,47.99,48.03,5000.0,35.0526,35.0526,35.0088,35.038,5000.0
2017-10-06 13:30:00,48.02,48.02,48.01,48.02,700.0,35.0307,35.0307,35.0234,35.0307,700.0
2017-10-06 13:35:00,48.01,48.02,47.99,48.02,3656.0,35.0234,35.0307,35.0088,35.0307,3656.0
2017-10-06 13:40:00,48.0,48.03,48.0,48.03,17491.0,35.0161,35.038,35.0161,35.038,17491.0
2017-10-06 13:45:00,48.02,48.03,48.01,48.01,4546.0,35.0307,35.038,35.0234,35.0234,4546.0
2017-10-06 13:50:00,48.02,48.09,48.0,48.08,8637.0,35.0307,35.0817,35.0161,35.0744,8637.0
2017-10-06 13:55:00,48.08,48.08,48.02,48.02,12405.0,35.0744,35.0744,35.0307,35.0307,12405.0
2017-10-06 14:00:00,48.01,48.03,47.99,48.01,5872.0,35.0234,35.038,35.0088,35.0234,5872.0
2017-10-06 14:05:00,48.02,48.09,48.02,48.08,7444.0,35.0307,35.0817,35.0307,35.0744,7444.0
2017-10-06 14:10:00,48.07,48.11,48.07,48.1,11622.0,35.0671,35.0963,35.0671,35.089,11622.0
2017-10-06 14:15:00,48.09,48.12,48.06,48.12,11223.0,35.0817,35.1036,35.0599,35.1036,11223.0
2017-10-06 14:20:00,48.12,48.12,48.08,48.1,5747.0,35.1036,35.1036,35.0744,35.089,5747.0
2017-10-06 14:25:00,48.08,48.17,48.08,48.16,11465.0,35.0744,35.1401,35.0744,35.1328,11465.0
2017-10-06 14:30:00,48.16,48.18,48.12,48.12,5186.0,35.1328,35.1474,35.1036,35.1036,5186.0
2017-10-06 14:35:00,48.13,48.15,48.12,48.14,5350.0,35.1109,35.1255,35.1036,35.1182,5350.0
2017-10-06 14:40:00,48.12,48.17,48.11,48.17,9377.0,35.1036,35.1401,35.0963,35.1401,9377.0
2017-10-06 14:45:00,48.18,48.19,48.15,48.17,7499.0,35.1474,35.1547,35.1255,35.1401,7499.0
2017-10-06 14:50:00,48.17,48.18,48.1,48.1,6798.0,35.1401,35.1474,35.089,35.089,6798.0
2017-10-06 14:55:00,48.11,48.17,48.11,48.15,9705.0,35.0963,35.1401,35.0963,35.1255,9705.0
2017-10-06 15:00:00,48.16,48.18,48.15,48.16,12400.0,35.1328,35.1474,35.1255,35.1328,12400.0
2017-10-06 15:05:00,48.16,48.24,48.16,48.24,13777.0,35.1328,35.1912,35.1328,35.1912,13777.0
2017-10-06 15:10:00,48.24,48.24,48.2,48.22,14223.0,35.1912,35.1912,35.162,35.1766,14223.0
2017-10-06 15:15:00,48.2,48.25,48.2,48.23,8501.0,35.162,35.1985,35.162,35.1839,8501.0
2017-10-06 15:20:00,48.24,48.24,48.2,48.22,15747.0,35.1912,35.1912,35.162,35.1766,15747.0
2017-10-06 15:25:00,48.22,48.25,48.21,48.23,14934.0,35.1766,35.1985,35.1693,35.1839,14934.0
2017-10-06 15:30:00,48.23,48.26,48.21,48.23,17702.0,35.1839,35.2058,35.1693,35.1839,17702.0
2017-10-06 15:35:00,48.23,48.24,48.22,48.23,8734.0,35.1839,35.1912,35.1766,35.1839,8734.0
2017-10-06 15:40:00,48.24,48.25,48.18,48.18,24211.0,35.1912,35.1985,35.1474,35.1474,24211.0
2017-10-06 15:45:00,48.18,48.19,48.09,48.09,29537.0,35.1474,35.1547,35.0817,35.0817,29537.0
2017-10-06 15:50:00,48.09,48.11,48.01,48.01,40419.0,35.0817,35.0963,35.0234,35.0234,40419.0
2017-10-06 15:55:00,48.02,48.09,48.0,48.09,58536.0,35.0307,35.0817,35.0161,35.0817,58536.0
2017-10-09 09:30:00,48.27,48.31,48.12,48.3,9661.0,35.2131,35.2422,35.1036,35.2349,9661.0
2017-10-09 09:35:00,48.26,48.38,48.26,48.38,4093.0,35.2058,35.2933,35.2058,35.2933,4093.0
2017-10-09 09:40:00,48.36,48.41,48.26,48.27,67434.0,35.2787,35.3152,35.2058,35.2131,67434.0
2017-10-09 09:45:00,48.29,48.44,48.24,48.24,4781.0,35.2276,35.3371,35.1912,35.1912,4781.0
2017-10-09 09:50:00,48.26,48.38,48.2,48.38,6587.0,35.2058,35.2933,35.162,35.2933,6587.0
2017-10-09 09:55:00,48.37,48.41,48.33,48.41,2690.0,35.286,35.3152,35.2568,35.3152,2690.0
2017-10-09 10:00:00,48.38,48.38,48.26,48.33,5681.0,35.2933,35.2933,35.2058,35.2568,5681.0
2017-10-09 10:05:00,48.28,48.3,48.22,48.25,3545.0,35.2203,35.2349,35.1766,35.1985,3545.0
2017-10-09 10:10:00,48.26,48.35,48.26,48.32,2700.0,35.2058,35.2714,35.2058,35.2495,2700.0
2017-10-09 10:15:00,48.33,48.33,48.21,48.22,3800.0,35.2568,35.2568,35.1693,35.1766,3800.0
2017-10-09 10:20:00,48.2,48.23,48.13,48.13,1942.0,35.162,35.1839,35.1109,35.1109,1942.0
2017-10-09 10:25:00,48.13,48.25,48.13,48.25,8400.0,35.1109,35.1985,35.1109,35.1985,8400.0
2017-10-09 10:30:00,48.29,48.3,48.24,48.29,2056.0,35.2276,35.2349,35.1912,35.2276,2056.0
2017-10-09 10:35:00,48.31,48.33,48.3,48.33,1120.0,35.2422,35.2568,35.2349,35.2568,1120.0
2017-10-09 10:40:00,48.35,48.35,48.27,48.29,7857.0,35.2714,35.2714,35.2131,35.2276,7857.0
2017-10-09 10:45:00,48.29,48.31,48.18,48.21,12345.0,35.2276,35.2422,35.1474,35.1693,12345.0
2017-10-09 10:50:00,48.21,48.22,48.11,48.13,7639.0,35.1693,35.1766,35.0963,35.1109,7639.0
2017-10-09 10:55:00,48.13,48.17,48.11,48.17,4010.0,35.1109,35.1401,35.0963,35.1401,4010.0
2017-10-09 11:00:00,48.16,48.16,48.08,48.11,6455.0,35.1328,35.1328,35.0744,35.0963,6455.0
2017-10-09 11:05:00,48.09,48.1,48.03,48.03,6125.0,35.0817,35.089,35.038,35.038,6125.0
2017-10-09 11:10:00,48.04,48.07,48.01,48.05,4900.0,35.0453,35.0671,35.0234,35.0526,4900.0
2017-10-09 11:15:00,48.06,48.11,48.05,48.07,1850.0,35.0599,35.0963,35.0526,35.0671,1850.0
2017-10-09 11:20:00,48.08,48.09,48.0,48.0,4884.0,35.0744,35.0817,35.0161,35.0161,4884.0
2017-10-09 11:25:00,48.02,48.12,48.02,48.12,3711.0,35.0307,35.1036,35.0307,35.1036,3711.0
2017-10-09 11:30:00,48.11,48.11,48.05,48.05,1846.0,35.0963,35.0963,35.0526,35.0526,1846.0
2017-10-09 11:35:00,48.06,48.1,48.06,48.06,1100.0,35.0599,35.089,35.0599,35.0599,1100.0
2017-10-09 11:40:00,48.04,48.06,48.01,48.04,10773.0,35.0453,35.0599,35.0234,35.0453,10773.0
2017-10-09 11:45:00,48.03,48.05,47.99,48.01,7673.0,35.038,35.0526,35.0088,35.0234,7673.0
2017-10-09 11:50:00,48.01,48.01,48.01,48.01,500.0,35.0234,35.0234,35.0234,35.0234,500.0
2017-10-09 11:55:00,48.03,48.05,48.03,48.04,400.0,35.038,35.0526,35.038,35.0453,400.0
2017-10-09 12:00:00,48.04,48.04,47.99,48.02,11048.0,35.0453,35.0453,35.0088,35.0307,11048.0
2017-10-09 12:05:00,48.02,48.02,47.96,47.98,16395.0,35.0307,35.0307,34.9869,35.0015,16395.0
2017-10-09 12:10:00,47.98,48.04,47.98,48.02,4846.0,35.0015,35.0453,35.0015,35.0307,4846.0
2017-10-09 12:15:00,48.01,48.1,48.01,48.1,1975.0,35.0234,35.089,35.0234,35.089,1975.0
2017-10-09 12:20:00,48.09,48.13,48.05,48.08,9942.0,35.0817,35.1109,35.0526,35.0744,9942.0
2017-10-09 12:25:00,48.06,48.09,48.05,48.08,1400.0,35.0599,35.0817,35.0526,35.0744,1400.0
2017-10-09 12:30:00,48.09,48.09,48.06,48.08,1813.0,35.0817,35.0817,35.0599,35.0744,1813.0
2017-10-09 12:35:00,48.08,48.08,48.05,48.06,1330.0,35.0744,35.0744,35.0526,35.0599,1330.0
2017-10-09 12:40:00,48.08,48.08,48.06,48.06,1400.0,35.0744,35.0744,35.0599,35.0599,1400.0
2017-10-09 12:45:00,48.05,48.06,48.05,48.05,800.0,35.0526,35.0599,35.0526,35.0526,800.0
2017-10-09 12:50:00,48.05,48.05,48.0,48.01,3210.0,35.0526,35.0526,35.0161,35.0234,3210.0
2017-10-09 12:55:00,48.02,48.02,47.99,48.0,2276.0,35.0307,35.0307,35.0088,35.0161,2276.0
2017-10-09 13:00:00,48.0,48.02,48.0,48.01,1901.0,35.0161,35.0307,35.0161,35.0234,1901.0
2017-10-09 13:05:00,48.0,48.04,47.99,48.03,5252.0,35.0161,35.0453,35.0088,35.038,5252.0
2017-10-09 13:10:00,48.03,48.05,48.02,48.04,4342.0,35.038,35.0526,35.0307,35.0453,4342.0
2017-10-09 13:15:00,48.03,48.03,48.01,48.02,1353.0,35.038,35.038,35.0234,35.0307,1353.0
2017-10-09 13:20:00,48.02,48.02,48.0,48.01,2900.0,35.0307,35.0307,35.0161,35.0234,2900.0
2017-10-09 13:25:00,48.02,48.05,48.01,48.04,2104.0,35.0307,35.0526,35.0234,35.0453,2104.0
2017-10-09 13:30:00,48.02,48.02,48.0,48.0,1334.0,35.0307,35.0307,35.0161,35.0161,1334.0
2017-10-09 13:35:00,47.99,48.02,47.99,48.02,4606.0,35.0088,35.0307,35.0088,35.0307,4606.0
2017-10-09 13:40:00,48.01,48.02,48.0,48.0,1149.0,35.0234,35.0307,35.0161,35.0161,1149.0
2017-10-09 13:45:00,48.0,48.02,48.0,48.0,2222.0,35.0161,35.0307,35.0161,35.0161,2222.0
2017-10-09 13:50:00,48.0,48.0,47.99,48.0,600.0,35.0161,35.0161,35.0088,35.0161,600.0
2017-10-09 13:55:00,48.0,48.03,48.0,48.02,3311.0,35.0161,35.038,35.0161,35.0307,3311.0
2017-10-09 14:00:00,48.02,48.03,47.98,47.98,2210.0,35.0307,35.038,35.0015,35.0015,2210.0
2017-10-09 14:05:00,47.95,47.95,47.93,47.95,2411.0,34.9796,34.9796,34.965,34.9796,2411.0
2017-10-09 14:10:00,47.94,47.94,47.92,47.92,914.0,34.9723,34.9723,34.9577,34.9577,914.0
2017-10-09 14:15:00,47.92,47.93,47.89,47.92,11885.0,34.9577,34.965,34.9358,34.9577,11885.0
2017-10-09 14:20:00,47.92,47.95,47.9,47.95,2510.0,34.9577,34.9796,34.9431,34.9796,2510.0
2017-10-09 14:25:00,47.95,47.99,47.94,47.94,4774.0,34.9796,35.0088,34.9723,34.9723,4774.0
2017-10-09 14:30:00,47.94,47.96,47.94,47.94,1800.0,34.9723,34.9869,34.9723,34.9723,1800.0
2017-10-09 14:35:00,47.94,47.98,47.93,47.97,3678.0,34.9723,35.0015,34.965,34.9942,3678.0
2017-10-09 14:40:00,47.97,47.97,47.94,47.95,5175.0,34.9942,34.9942,34.9723,34.9796,5175.0
2017-10-09 14:45:00,47.95,47.95,47.91,47.91,850.0,34.9796,34.9796,34.9504,34.9504,850.0
2017-10-09 14:50:00,47.91,47.96,47.9,47.95,6875.0,34.9504,34.9869,34.9431,34.9796,6875.0
2017-10-09 14:55:00,47.94,47.95,47.92,47.92,4090.0,34.9723,34.9796,34.9577,34.9577,4090.0
2017-10-09 15:00:00,47.92,47.95,47.91,47.93,9458.0,34.9577,34.9796,34.9504,34.965,9458.0
2017-10-09 15:05:00,47.93,47.94,47.9,47.9,1489.0,34.965,34.9723,34.9431,34.9431,1489.0
2017-10-09 15:10:00,47.89,47.91,47.87,47.88,6590.0,34.9358,34.9504,34.9212,34.9285,6590.0
2017-10-09 15:15:00,47.88,47.89,47.87,47.89,3000.0,34.9285,34.9358,34.9212,34.9358,3000.0
2017-10-09 15:20:00,47.89,47.93,47.89,47.93,5483.0,34.9358,34.965,34.9358,34.965,5483.0
2017-10-09 15:25:00,47.93,47.93,47.91,47.91,2821.0,34.965,34.965,34.9504,34.9504,2821.0
2017-10-09 15:30:00,47.91,47.92,47.87,47.88,5370.0,34.9504,34.9577,34.9212,34.9285,5370.0
2017-10-09 15:35:00,47.88,47.88,47.83,47.84,12152.0,34.9285,34.9285,34.8921,34.8994,12152.0
2017-10-09 15:40:00,47.84,47.87,47.81,47.87,14787.0,34.8994,34.9212,34.8775,34.9212,14787.0
2017-10-09 15:45:00,47.86,47.89,47.84,47.86,11148.0,34.914,34.9358,34.8994,34.914,11148.0
2017-10-09 15:50:00,47.87,47.89,47.85,47.89,9599.0,34.9212,34.9358,34.9067,34.9358,9599.0
2017-10-09 15:55:00,47.89,47.89,47.85,47.88,30087.0,34.9358,34.9358,34.9067,34.9285,30087.0
2017-10-10 09:30:00,48.25,48.36,48.21,48.3,21376.0,35.1985,35.2787,35.1693,35.2349,21376.0
2017-10-10 09:35:00,48.28,48.44,48.25,48.3,11231.0,35.2203,35.3371,35.1985,35.2349,11231.0
2017-10-10 09:40:00,48.26,48.26,48.14,48.19,48369.0,35.2058,35.2058,35.1182,35.1547,48369.0
2017-10-10 09:45:00,48.14,48.15,47.9,48.0,18336.0,35.1182,35.1255,34.9431,35.0161,18336.0
2017-10-10 09:50:00,47.99,48.05,47.96,48.05,7594.0,35.0088,35.0526,34.9869,35.0526,7594.0
2017-10-10 09:55:00,48.07,48.07,48.0,48.0,9217.0,35.0671,35.0671,35.0161,35.0161,9217.0
2017-10-10 10:00:00,48.0,48.02,47.89,47.9,6981.0,35.0161,35.0307,34.9358,34.9431,6981.0
2017-10-10 10:05:00,47.91,47.92,47.87,47.91,10900.0,34.9504,34.9577,34.9212,34.9504,10900.0
2017-10-10 10:10:00,47.92,47.93,47.85,47.93,18487.0,34.9577,34.965,34.9067,34.965,18487.0
2017-10-10 10:15:00,47.94,47.97,47.75,47.75,7568.0,34.9723,34.9942,34.8337,34.8337,7568.0
2017-10-10 10:20:00,47.78,47.83,47.75,47.82,10638.0,34.8556,34.8921,34.8337,34.8848,10638.0
2017-10-10 10:25:00,47.82,47.86,47.82,47.85,6406.0,34.8848,34.914,34.8848,34.9067,6406.0
2017-10-10 10:30:00,47.85,47.85,47.77,47.77,11006.0,34.9067,34.9067,34.8483,34.8483,11006.0
2017-10-10 10:35:00,47.76,47.84,47.71,47.82,15312.0,34.841,34.8994,34.8045,34.8848,15312.0
2017-10-10 10:40:00,47.83,47.83,47.74,47.8,6332.0,34.8921,34.8921,34.8264,34.8702,6332.0
2017-10-10 10:45:00,47.77,47.88,47.77,47.88,6926.0,34.8483,34.9285,34.8483,34.9285,6926.0
2017-10-10 10:50:00,47.89,47.89,47.84,47.86,5437.0,34.9358,34.9358,34.8994,34.914,5437.0
2017-10-10 10:55:00,47.87,47.93,47.85,47.91,5451.0,34.9212,34.965,34.9067,34.9504,5451.0
2017-10-10 11:00:00,47.91,47.94,47.88,47.92,8320.0,34.9504,34.9723,34.9285,34.9577,8320.0
2017-10-10 11:05:00,47.93,47.95,47.9,47.95,5742.0,34.965,34.9796,34.9431,34.9796,5742.0
2017-10-10 11:10:00,47.96,47.96,47.93,47.95,10331.0,34.9869,34.9869,34.965,34.9796,10331.0
2017-10-10 11:15:00,47.95,48.04,47.95,48.04,12648.0,34.9796,35.0453,34.9796,35.0453,12648.0
2017-10-10 11:20:00,48.03,48.04,48.01,48.02,4945.0,35.038,35.0453,35.0234,35.0307,4945.0
2017-10-10 11:25:00,48.02,48.02,47.94,47.94,54856.0,35.0307,35.0307,34.9723,34.9723,54856.0
2017-10-10 11:30:00,47.95,48.02,47.93,47.96,15784.0,34.9796,35.0307,34.965,34.9869,15784.0
2017-10-10 11:35:00,47.96,47.96,47.89,47.92,11117.0,34.9869,34.9869,34.9358,34.9577,11117.0
2017-10-10 11:40:00,47.89,47.95,47.86,47.95,8453.0,34.9358,34.9796,34.914,34.9796,8453.0
2017-10-10 11:45:00,47.94,47.94,47.88,47.89,2909.0,34.9723,34.9723,34.9285,34.9358,2909.0
2017-10-10 11:50:00,47.89,47.91,47.83,47.84,33849.0,34.9358,34.9504,34.8921,34.8994,33849.0
2017-10-10 11:55:00,47.83,47.83,47.78,47.79,13290.0,34.8921,34.8921,34.8556,34.8629,13290.0
2017-10-10 12:00:00,47.79,47.79,47.69,47.69,30993.0,34.8629,34.8629,34.7899,34.7899,30993.0
2017-10-10 12:05:00,47.7,47.74,47.68,47.72,8132.0,34.7972,34.8264,34.7826,34.8118,8132.0
2017-10-10 12:10:00,47.71,47.73,47.71,47.73,1213.0,34.8045,34.8191,34.8045,34.8191,1213.0
2017-10-10 12:15:00,47.74,47.79,47.73,47.79,32635.0,34.8264,34.8629,34.8191,34.8629,32635.0
2017-10-10 12:20:00,47.79,47.79,47.72,47.72,20866.0,34.8629,34.8629,34.8118,34.8118,20866.0
2017-10-10 12:25:00,47.72,47.72,47.65,47.67,8146.0,34.8118,34.8118,34.7608,34.7753,8146.0
2017-10-10 12:30:00,47.68,47.81,47.68,47.81,6381.0,34.7826,34.8775,34.7826,34.8775,6381.0
2017-10-10 12:35:00,47.83,47.85,47.78,47.81,6103.0,34.8921,34.9067,34.8556,34.8775,6103.0
2017-10-10 12:40:00,47.84,47.89,47.82,47.89,5020.0,34.8994,34.9358,34.8848,34.9358,5020.0
2017-10-10 12:45:00,47.88,47.88,47.84,47.84,5688.0,34.9285,34.9285,34.8994,34.8994,5688.0
2017-10-10 12:50:00,47.82,47.88,47.82,47.86,6195.0,34.8848,34.9285,34.8848,34.914,6195.0
2017-10-10 12:55:00,47.87,47.92,47.86,47.92,3300.0,34.9212,34.9577,34.914,34.9577,3300.0
2017-10-10 13:00:00,47.91,47.92,47.89,47.91,1503.0,34.9504,34.9577,34.9358,34.9504,1503.0
2017-10-10 13:05:00,47.91,47.91,47.88,47.88,3200.0,34.9504,34.9504,34.9285,34.9285,3200.0
2017-10-10 13:10:00,47.89,47.89,47.78,47.78,10809.0,34.9358,34.9358,34.8556,34.8556,10809.0
2017-10-10 13:15:00,47.79,47.81,47.78,47.79,4836.0,34.8629,34.8775,34.8556,34.8629,4836.0
2017-10-10 13:20:00,47.78,47.8,47.76,47.76,6807.0,34.8556,34.8702,34.841,34.841,6807.0
2017-10-10 13:25:00,47.77,47.79,47.72,47.73,59889.0,34.8483,34.8629,34.8118,34.8191,59889.0
2017-10-10 13:30:00,47.76,47.76,47.71,47.73,4613.0,34.841,34.841,34.8045,34.8191,4613.0
2017-10-10 13:35:00,47.73,47.76,47.69,47.75,9329.0,34.8191,34.841,34.7899,34.8337,9329.0
2017-10-10 13:40:00,47.75,47.77,47.72,47.76,5251.0,34.8337,34.8483,34.8118,34.841,5251.0
2017-10-10 13:45:00,47.74,47.75,47.73,47.74,1580.0,34.8264,34.8337,34.8191,34.8264,1580.0
2017-10-10 13:50:00,47.74,47.75,47.64,47.65,15028.0,34.8264,34.8337,34.7535,34.7608,15028.0
2017-10-10 13:55:00,47.65,47.69,47.64,47.68,16722.0,34.7608,34.7899,34.7535,34.7826,16722.0
2017-10-10 14:00:00,47.68,47.68,47.63,47.64,9704.0,34.7826,34.7826,34.7462,34.7535,9704.0
2017-10-10 14:05:00,47.64,47.65,47.53,47.57,14743.0,34.7535,34.7608,34.6732,34.7024,14743.0
2017-10-10 14:10:00,47.55,47.57,47.54,47.54,6487.0,34.6878,34.7024,34.6805,34.6805,6487.0
2017-10-10 14:15:00,47.55,47.57,47.54,47.56,3920.0,34.6878,34.7024,34.6805,34.6951,3920.0
2017-10-10 14:20:00,47.55,47.58,47.54,47.57,6189.0,34.6878,34.7097,34.6805,34.7024,6189.0
2017-10-10 14:25:00,47.57,47.7,47.57,47.67,11434.0,34.7024,34.7972,34.7024,34.7753,11434.0
2017-10-10 14:30:00,47.66,47.7,47.63,47.68,13441.0,34.7681,34.7972,34.7462,34.7826,13441.0
2017-10-10 14:35:00,47.66,47.66,47.62,47.64,5179.0,34.7681,34.7681,34.7389,34.7535,5179.0
2017-10-10 14:40:00,47.63,47.64,47.58,47.6,5486.0,34.7462,34.7535,34.7097,34.7243,5486.0
2017-10-10 14:45:00,47.59,47.64,47.57,47.64,11247.0,34.717,34.7535,34.7024,34.7535,11247.0
2017-10-10 14:50:00,47.65,47.68,47.64,47.65,6329.0,34.7608,34.7826,34.7535,34.7608,6329.0
2017-10-10 14:55:00,47.66,47.66,47.6,47.6,6432.0,34.7681,34.7681,34.7243,34.7243,6432.0
2017-10-10 15:00:00,47.6,47.63,47.59,47.59,13124.0,34.7243,34.7462,34.717,34.717,13124.0
2017-10-10 15:05:00,47.59,47.62,47.59,47.61,9932.0,34.717,34.7389,34.717,34.7316,9932.0
2017-10-10 15:10:00,47.62,47.62,47.59,47.61,5514.0,34.7389,34.7389,34.717,34.7316,5514.0
2017-10-10 15:15:00,47.61,47.62,47.6,47.62,6145.0,34.7316,34.7389,34.7243,34.7389,6145.0
2017-10-10 15:20:00,47.62,47.62,47.56,47.57,13157.0,34.7389,34.7389,34.6951,34.7024,13157.0
2017-10-10 15:25:00,47.58,47.58,47.54,47.54,6182.0,34.7097,34.7097,34.6805,34.6805,6182.0
2017-10-10 15:30:00,47.54,47.56,47.54,47.55,9397.0,34.6805,34.6951,34.6805,34.6878,9397.0
2017-10-10 15:35:00,47.55,47.6,47.53,47.58,23782.0,34.6878,34.7243,34.6732,34.7097,23782.0
2017-10-10 15:40:00,47.58,47.61,47.56,47.6,30750.0,34.7097,34.7316,34.6951,34.7243,30750.0
2017-10-10 15:45:00,47.6,47.64,47.59,47.61,17558.0,34.7243,34.7535,34.717,34.7316,17558.0
2017-10-10 15:50:00,47.6,47.62,47.6,47.61,20081.0,34.7243,34.7389,34.7243,34.7316,20081.0
2017-10-10 15:55:00,47.61,47.67,47.59,47.66,68119.0,34.7316,34.7753,34.717,34.7681,68119.0
2017-10-11 09:30:00,47.66,47.88,47.65,47.65,20335.0,34.7681,34.9285,34.7608,34.7608,20335.0
2017-10-11 09:35:00,47.71,47.75,47.64,47.66,2410.0,34.8045,34.8337,34.7535,34.7681,2410.0
2017-10-11 09:40:00,47.68,47.75,47.51,47.55,3233.0,34.7826,34.8337,34.6586,34.6878,3233.0
2017-10-11 09:45:00,47.56,47.58,47.46,47.56,9671.0,34.6951,34.7097,34.6222,34.6951,9671.0
2017-10-11 09:50:00,47.56,47.7,47.56,47.56,3919.0,34.6951,34.7972,34.6951,34.6951,3919.0
2017-10-11 09:55:00,47.54,47.63,47.54,47.63,2500.0,34.6805,34.7462,34.6805,34.7462,2500.0
2017-10-11 10:00:00,47.6,47.69,47.58,47.59,9375.0,34.7243,34.7899,34.7097,34.717,9375.0
2017-10-11 10:05:00,47.61,47.63,47.5,47.5,76947.0,34.7316,34.7462,34.6513,34.6513,76947.0
2017-10-11 10:10:00,47.5,47.6,47.36,47.53,36807.0,34.6513,34.7243,34.5492,34.6732,36807.0
2017-10-11 10:15:00,47.52,47.55,47.25,47.35,82949.0,34.6659,34.6878,34.469,34.5419,82949.0
2017-10-11 10:20:00,47.36,47.58,47.32,47.51,82790.0,34.5492,34.7097,34.52,34.6586,82790.0
2017-10-11 10:25:00,47.49,47.84,47.43,47.84,45141.0,34.644,34.8994,34.6003,34.8994,45141.0
2017-10-11 10:30:00,47.86,47.95,47.84,47.89,22031.0,34.914,34.9796,34.8994,34.9358,22031.0
2017-10-11 10:35:00,47.86,47.91,47.82,47.91,3410.0,34.914,34.9504,34.8848,34.9504,3410.0
2017-10-11 10:40:00,47.9,47.93,47.84,47.93,5286.0,34.9431,34.965,34.8994,34.965,5286.0
2017-10-11 10:45:00,47.91,47.93,47.88,47.93,5700.0,34.9504,34.965,34.9285,34.965,5700.0
2017-10-11 10:50:00,47.97,47.99,47.91,47.94,4154.0,34.9942,35.0088,34.9504,34.9723,4154.0
2017-10-11 10:55:00,47.93,48.02,47.88,48.0,7388.0,34.965,35.0307,34.9285,35.0161,7388.0
2017-10-11 11:00:00,48.0,48.01,47.93,48.0,10602.0,35.0161,35.0234,34.965,35.0161,10602.0
2017-10-11 11:05:00,47.99,48.07,47.99,48.04,5500.0,35.0088,35.0671,35.0088,35.0453,5500.0
2017-10-11 11:10:00,48.04,48.05,47.96,47.96,2600.0,35.0453,35.0526,34.9869,34.9869,2600.0
2017-10-11 11:15:00,48.0,48.0,47.89,47.9,10229.0,35.0161,35.0161,34.9358,34.9431,10229.0
2017-10-11 11:20:00,47.88,47.93,47.86,47.91,5587.0,34.9285,34.965,34.914,34.9504,5587.0
2017-10-11 11:25:00,47.93,47.93,47.86,47.86,3770.0,34.965,34.965,34.914,34.914,3770.0
2017-10-11 11:30:00,47.87,47.97,47.86,47.97,3933.0,34.9212,34.9942,34.914,34.9942,3933.0
2017-10-11 11:35:00,47.96,47.97,47.88,47.89,4800.0,34.9869,34.9942,34.9285,34.9358,4800.0
2017-10-11 11:40:00,47.88,47.97,47.87,47.97,8777.0,34.9285,34.9942,34.9212,34.9942,8777.0
2017-10-11 11:45:00,47.97,47.98,47.92,47.98,3433.0,34.9942,35.0015,34.9577,35.0015,3433.0
2017-10-11 11:50:00,47.99,48.07,47.99,48.06,4597.0,35.0088,35.0671,35.0088,35.0599,4597.0
2017-10-11 11:55:00,48.04,48.08,47.97,48.02,16843.0,35.0453,35.0744,34.9942,35.0307,16843.0
2017-10-11 12:00:00,48.03,48.05,48.02,48.02,3229.0,35.038,35.0526,35.0307,35.0307,3229.0
2017-10-11 12:05:00,48.02,48.02,47.96,47.99,8083.0,35.0307,35.0307,34.9869,35.0088,8083.0
2017-10-11 12:10:00,47.98,47.98,47.88,47.9,31402.0,35.0015,35.0015,34.9285,34.9431,31402.0
2017-10-11 12:15:00,47.91,47.95,47.9,47.9,3100.0,34.9504,34.9796,34.9431,34.9431,3100.0
2017-10-11 12:20:00,47.88,47.92,47.87,47.92,4564.0,34.9285,34.9577,34.9212,34.9577,4564.0
2017-10-11 12:25:00,47.92,47.95,47.9,47.94,2924.0,34.9577,34.9796,34.9431,34.9723,2924.0
2017-10-11 12:30:00,47.94,47.95,47.88,47.89,3265.0,34.9723,34.9796,34.9285,34.9358,3265.0
2017-10-11 12:35:00,47.86,47.91,47.85,47.91,3800.0,34.914,34.9504,34.9067,34.9504,3800.0
2017-10-11 12:40:00,47.9,47.9,47.85,47.87,3530.0,34.9431,34.9431,34.9067,34.9212,3530.0
2017-10-11 12:45:00,47.87,47.87,47.81,47.83,2929.0,34.9212,34.9212,34.8775,34.8921,2929.0
2017-10-11 12:50:00,47.82,47.87,47.8,47.87,7298.0,34.8848,34.9212,34.8702,34.9212,7298.0
2017-10-11 12:55:00,47.86,47.86,47.82,47.82,1217.0,34.914,34.914,34.8848,34.8848,1217.0
2017-10-11 13:00:00,47.85,47.86,47.79,47.79,4518.0,34.9067,34.914,34.8629,34.8629,4518.0
2017-10-11 13:05:00,47.8,47.86,47.8,47.85,2067.0,34.8702,34.914,34.8702,34.9067,2067.0
2017-10-11 13:10:00,47.88,47.89,47.85,47.89,5095.0,34.9285,34.9358,34.9067,34.9358,5095.0
2017-10-11 13:15:00,47.89,47.91,47.88,47.91,3674.0,34.9358,34.9504,34.9285,34.9504,3674.0
2017-10-11 13:20:00,47.91,47.91,47.87,47.87,5001.0,34.9504,34.9504,34.9212,34.9212,5001.0
2017-10-11 13:25:00,47.86,47.87,47.81,47.87,13433.0,34.914,34.9212,34.8775,34.9212,13433.0
2017-10-11 13:30:00,47.86,47.86,47.82,47.82,1446.0,34.914,34.914,34.8848,34.8848,1446.0
2017-10-11 13:35:00,47.83,47.88,47.8,47.88,5300.0,34.8921,34.9285,34.8702,34.9285,5300.0
2017-10-11 13:40:00,47.87,47.87,47.85,47.85,3049.0,34.9212,34.9212,34.9067,34.9067,3049.0
2017-10-11 13:45:00,47.85,47.87,47.84,47.84,2759.0,34.9067,34.9212,34.8994,34.8994,2759.0
2017-10-11 13:50:00,47.85,47.86,47.8,47.83,5588.0,34.9067,34.914,34.8702,34.8921,5588.0
2017-10-11 13:55:00,47.84,47.85,47.83,47.85,2701.0,34.8994,34.9067,34.8921,34.9067,2701.0
2017-10-11 14:00:00,47.86,47.9,47.85,47.88,2700.0,34.914,34.9431,34.9067,34.9285,2700.0
2017-10-11 14:05:00,47.9,47.9,47.86,47.86,28900.0,34.9431,34.9431,34.914,34.914,28900.0
2017-10-11 14:10:00,47.87,47.88,47.83,47.85,6498.0,34.9212,34.9285,34.8921,34.9067,6498.0
2017-10-11 14:15:00,47.86,47.94,47.86,47.92,16958.0,34.914,34.9723,34.914,34.9577,16958.0
2017-10-11 14:20:00,47.94,47.95,47.9,47.92,4744.0,34.9723,34.9796,34.9431,34.9577,4744.0
2017-10-11 14:25:00,47.93,47.99,47.91,47.98,8267.0,34.965,35.0088,34.9504,35.0015,8267.0
2017-10-11 14:30:00,47.98,47.98,47.94,47.94,4926.0,35.0015,35.0015,34.9723,34.9723,4926.0
2017-10-11 14:35:00,47.95,47.97,47.93,47.96,4396.0,34.9796,34.9942,34.965,34.9869,4396.0
2017-10-11 14:40:00,47.95,47.95,47.91,47.91,4000.0,34.9796,34.9796,34.9504,34.9504,4000.0
2017-10-11 14:45:00,47.91,47.98,47.9,47.93,6615.0,34.9504,35.0015,34.9431,34.965,6615.0
2017-10-11 14:50:00,47.94,47.94,47.91,47.93,3946.0,34.9723,34.9723,34.9504,34.965,3946.0
2017-10-11 14:55:00,47.91,47.93,47.87,47.89,4329.0,34.9504,34.965,34.9212,34.9358,4329.0
2017-10-11 15:00:00,47.88,47.93,47.88,47.93,17024.0,34.9285,34.965,34.9285,34.965,17024.0
2017-10-11 15:05:00,47.93,47.96,47.93,47.95,3185.0,34.965,34.9869,34.965,34.9796,3185.0
2017-10-11 15:10:00,47.95,47.96,47.94,47.94,4281.0,34.9796,34.9869,34.9723,34.9723,4281.0
2017-10-11 15:15:00,47.95,47.95,47.91,47.91,6432.0,34.9796,34.9796,34.9504,34.9504,6432.0
2017-10-11 15:20:00,47.92,47.95,47.9,47.9,8961.0,34.9577,34.9796,34.9431,34.9431,8961.0
2017-10-11 15:25:00,47.91,47.91,47.86,47.9,3528.0,34.9504,34.9504,34.914,34.9431,3528.0
2017-10-11 15:30:00,47.89,47.91,47.88,47.89,8452.0,34.9358,34.9504,34.9285,34.9358,8452.0
2017-10-11 15:35:00,47.89,47.9,47.84,47.84,9103.0,34.9358,34.9431,34.8994,34.8994,9103.0
2017-10-11 15:40:00,47.85,47.87,47.83,47.83,8650.0,34.9067,34.9212,34.8921,34.8921,8650.0
2017-10-11 15:45:00,47.84,47.9,47.83,47.88,18556.0,34.8994,34.9431,34.8921,34.9285,18556.0
2017-10-11 15:50:00,47.89,47.89,47.79,47.8,26038.0,34.9358,34.9358,34.8629,34.8702,26038.0
2017-10-11 15:55:00,47.8,47.83,47.77,47.79,85504.0,34.8702,34.8921,34.8483,34.8629,85504.0
2017-10-12 09:30:00,47.29,47.59,47.24,47.43,14005.0,34.4981,34.717,34.4617,34.6003,14005.0
2017-10-12 09:35:00,47.36,47.44,47.22,47.32,26696.0,34.5492,34.6076,34.4471,34.52,26696.0
2017-10-12 09:40:00,47.38,47.41,47.24,47.25,6800.0,34.5638,34.5857,34.4617,34.469,6800.0
2017-10-12 09:45:00,47.25,47.36,47.23,47.33,8153.0,34.469,34.5492,34.4544,34.5273,8153.0
2017-10-12 09:50:00,47.32,47.33,47.27,47.29,10509.0,34.52,34.5273,34.4835,34.4981,10509.0
2017-10-12 09:55:00,47.33,47.38,47.31,47.38,3271.0,34.5273,34.5638,34.5127,34.5638,3271.0
2017-10-12 10:00:00,47.39,47.44,47.28,47.44,11619.0,34.5711,34.6076,34.4908,34.6076,11619.0
2017-10-12 10:05:00,47.43,47.43,47.33,47.34,8479.0,34.6003,34.6003,34.5273,34.5346,8479.0
2017-10-12 10:10:00,47.34,47.58,47.34,47.58,10503.0,34.5346,34.7097,34.5346,34.7097,10503.0
2017-10-12 10:15:00,47.58,47.58,47.41,47.49,7517.0,34.7097,34.7097,34.5857,34.644,7517.0
2017-10-12 10:20:00,47.49,47.55,47.49,47.53,9257.0,34.644,34.6878,34.644,34.6732,9257.0
2017-10-12 10:25:00,47.52,47.53,47.49,47.52,3442.0,34.6659,34.6732,34.644,34.6659,3442.0
2017-10-12 10:30:00,47.51,47.56,47.5,47.5,6200.0,34.6586,34.6951,34.6513,34.6513,6200.0
2017-10-12 10:35:00,47.53,47.55,47.5,47.54,7846.0,34.6732,34.6878,34.6513,34.6805,7846.0
2017-10-12 10:40:00,47.54,47.54,47.49,47.5,3500.0,34.6805,34.6805,34.644,34.6513,3500.0
2017-10-12 10:45:00,47.49,47.51,47.46,47.46,3881.0,34.644,34.6586,34.6222,34.6222,3881.0
2017-10-12 10:50:00,47.45,47.48,47.44,47.44,3836.0,34.6149,34.6367,34.6076,34.6076,3836.0
2017-10-12 10:55:00,47.45,47.45,47.38,47.38,2930.0,34.6149,34.6149,34.5638,34.5638,2930.0
2017-10-12 11:00:00,47.41,47.58,47.39,47.48,7227.0,34.5857,34.7097,34.5711,34.6367,7227.0
2017-10-12 11:05:00,47.47,47.53,47.47,47.51,2300.0,34.6294,34.6732,34.6294,34.6586,2300.0
2017-10-12 11:10:00,47.51,47.51,47.46,47.46,2000.0,34.6586,34.6586,34.6222,34.6222,2000.0
2017-10-12 11:15:00,47.49,47.53,47.45,47.47,6739.0,34.644,34.6732,34.6149,34.6294,6739.0
2017-10-12 11:20:00,47.45,47.51,47.45,47.51,4100.0,34.6149,34.6586,34.6149,34.6586,4100.0
2017-10-12 11:25:00,47.54,47.54,47.5,47.52,1950.0,34.6805,34.6805,34.6513,34.6659,1950.0
2017-10-12 11:30:00,47.53,47.56,47.5,47.51,2894.0,34.6732,34.6951,34.6513,34.6586,2894.0
2017-10-12 11:35:00,47.51,47.52,47.49,47.52,4100.0,34.6586,34.6659,34.644,34.6659,4100.0
2017-10-12 11:40:00,47.55,47.6,47.53,47.58,5588.0,34.6878,34.7243,34.6732,34.7097,5588.0
2017-10-12 11:45:00,47.6,47.65,47.53,47.63,7414.0,34.7243,34.7608,34.6732,34.7462,7414.0
2017-10-12 11:50:00,47.62,47.68,47.59,47.67,2091.0,34.7389,34.7826,34.717,34.7753,2091.0
2017-10-12 11:55:00,47.67,47.75,47.66,47.72,12235.0,34.7753,34.8337,34.7681,34.8118,12235.0
2017-10-12 12:00:00,47.69,47.72,47.69,47.69,6300.0,34.7899,34.8118,34.7899,34.7899,6300.0
2017-10-12 12:05:00,47.68,47.69,47.66,47.66,4583.0,34.7826,34.7899,34.7681,34.7681,4583.0
2017-10-12 12:10:00,47.66,47.67,47.64,47.67,4843.0,34.7681,34.7753,34.7535,34.7753,4843.0
2017-10-12 12:15:00,47.65,47.65,47.63,47.63,2300.0,34.7608,34.7608,34.7462,34.7462,2300.0
2017-10-12 12:20:00,47.63,47.64,47.6,47.64,5147.0,34.7462,34.7535,34.7243,34.7535,5147.0
2017-10-12 12:25:00,47.63,47.63,47.59,47.61,12230.0,34.7462,34.7462,34.717,34.7316,12230.0
2017-10-12 12:30:00,47.61,47.67,47.6,47.64,13989.0,34.7316,34.7753,34.7243,34.7535,13989.0
2017-10-12 12:35:00,47.66,47.73,47.66,47.72,24001.0,34.7681,34.8191,34.7681,34.8118,24001.0
2017-10-12 12:40:00,47.71,47.75,47.69,47.73,7209.0,34.8045,34.8337,34.7899,34.8191,7209.0
2017-10-12 12:45:00,47.73,47.73,47.62,47.65,38236.0,34.8191,34.8191,34.7389,34.7608,38236.0
2017-10-12 12:50:00,47.64,47.69,47.6,47.67,5640.0,34.7535,34.7899,34.7243,34.7753,5640.0
2017-10-12 12:55:00,47.66,47.66,47.62,47.64,2202.0,34.7681,34.7681,34.7389,34.7535,2202.0
2017-10-12 13:00:00,47.61,47.62,47.6,47.62,2700.0,34.7316,34.7389,34.7243,34.7389,2700.0
2017-10-12 13:05:00,47.61,47.62,47.58,47.62,1700.0,34.7316,34.7389,34.7097,34.7389,1700.0
2017-10-12 13:10:00,47.63,47.69,47.61,47.68,53698.0,34.7462,34.7899,34.7316,34.7826,53698.0
2017-10-12 13:15:00,47.68,47.68,47.61,47.65,2500.0,34.7826,34.7826,34.7316,34.7608,2500.0
2017-10-12 13:20:00,47.66,47.67,47.62,47.62,2780.0,34.7681,34.7753,34.7389,34.7389,2780.0
2017-10-12 13:25:00,47.62,47.68,47.61,47.64,24108.0,34.7389,34.7826,34.7316,34.7535,24108.0
2017-10-12 13:30:00,47.63,47.63,47.6,47.61,5700.0,34.7462,34.7462,34.7243,34.7316,5700.0
2017-10-12 13:35:00,47.61,47.67,47.59,47.64,35099.0,34.7316,34.7753,34.717,34.7535,35099.0
2017-10-12 13:40:00,47.64,47.64,47.59,47.61,2164.0,34.7535,34.7535,34.717,34.7316,2164.0
2017-10-12 13:45:00,47.62,47.66,47.6,47.65,7919.0,34.7389,34.7681,34.7243,34.7608,7919.0
2017-10-12 13:50:00,47.66,47.66,47.61,47.62,7694.0,34.7681,34.7681,34.7316,34.7389,7694.0
2017-10-12 13:55:00,47.61,47.64,47.56,47.6,9205.0,34.7316,34.7535,34.6951,34.7243,9205.0
2017-10-12 14:00:00,47.61,47.62,47.56,47.57,14610.0,34.7316,34.7389,34.6951,34.7024,14610.0
2017-10-12 14:05:00,47.56,47.57,47.5,47.52,11041.0,34.6951,34.7024,34.6513,34.6659,11041.0
2017-10-12 14:10:00,47.52,47.54,47.5,47.51,8281.0,34.6659,34.6805,34.6513,34.6586,8281.0
2017-10-12 14:15:00,47.52,47.54,47.5,47.51,4770.0,34.6659,34.6805,34.6513,34.6586,4770.0
2017-10-12 14:20:00,47.52,47.56,47.51,47.55,4043.0,34.6659,34.6951,34.6586,34.6878,4043.0
2017-10-12 14:25:00,47.55,47.59,47.53,47.57,6622.0,34.6878,34.717,34.6732,34.7024,6622.0
2017-10-12 14:30:00,47.57,47.57,47.54,47.54,7312.0,34.7024,34.7024,34.6805,34.6805,7312.0
2017-10-12 14:35:00,47.53,47.56,47.51,47.54,18740.0,34.6732,34.6951,34.6586,34.6805,18740.0
2017-10-12 14:40:00,47.53,47.54,47.5,47.54,6616.0,34.6732,34.6805,34.6513,34.6805,6616.0
2017-10-12 14:45:00,47.52,47.52,47.48,47.48,9081.0,34.6659,34.6659,34.6367,34.6367,9081.0
2017-10-12 14:50:00,47.48,47.49,47.45,47.48,41706.0,34.6367,34.644,34.6149,34.6367,41706.0
2017-10-12 14:55:00,47.48,47.53,47.47,47.53,3340.0,34.6367,34.6732,34.6294,34.6732,3340.0
2017-10-12 15:00:00,47.52,47.55,47.52,47.52,3576.0,34.6659,34.6878,34.6659,34.6659,3576.0
2017-10-12 15:05:00,47.54,47.57,47.52,47.56,2723.0,34.6805,34.7024,34.6659,34.6951,2723.0
2017-10-12 15:10:00,47.58,47.61,47.58,47.6,3818.0,34.7097,34.7316,34.7097,34.7243,3818.0
2017-10-12 15:15:00,47.59,47.64,47.59,47.6,4283.0,34.717,34.7535,34.717,34.7243,4283.0
2017-10-12 15:20:00,47.61,47.63,47.6,47.62,4306.0,34.7316,34.7462,34.7243,34.7389,4306.0
2017-10-12 15:25:00,47.62,47.63,47.59,47.6,6226.0,34.7389,34.7462,34.717,34.7243,6226.0
2017-10-12 15:30:00,47.6,47.6,47.56,47.57,10668.0,34.7243,34.7243,34.6951,34.7024,10668.0
2017-10-12 15:35:00,47.57,47.58,47.5,47.51,11131.0,34.7024,34.7097,34.6513,34.6586,11131.0
2017-10-12 15:40:00,47.51,47.52,47.48,47.48,11728.0,34.6586,34.6659,34.6367,34.6367,11728.0
2017-10-12 15:45:00,47.47,47.5,47.47,47.5,31826.0,34.6294,34.6513,34.6294,34.6513,31826.0
2017-10-12 15:50:00,47.5,47.52,47.47,47.52,22871.0,34.6513,34.6659,34.6294,34.6659,22871.0
2017-10-12 15:55:00,47.51,47.52,47.46,47.47,59019.0,34.6586,34.6659,34.6222,34.6294,59019.0
2017-10-13 09:30:00,47.99,47.99,47.63,47.65,13309.0,35.0088,35.0088,34.7462,34.7608,13309.0
2017-10-13 09:35:00,47.67,47.83,47.62,47.64,51254.0,34.7753,34.8921,34.7389,34.7535,51254.0
2017-10-13 09:40:00,47.63,47.63,47.21,47.27,13021.0,34.7462,34.7462,34.4398,34.4835,13021.0
2017-10-13 09:45:00,47.25,47.36,47.21,47.24,9469.0,34.469,34.5492,34.4398,34.4617,9469.0
2017-10-13 09:50:00,47.21,47.27,47.18,47.18,16061.0,34.4398,34.4835,34.4179,34.4179,16061.0
2017-10-13 09:55:00,47.18,47.18,47.01,47.13,29145.0,34.4179,34.4179,34.2939,34.3814,29145.0
2017-10-13 10:00:00,47.13,47.23,47.11,47.23,3350.0,34.3814,34.4544,34.3668,34.4544,3350.0
2017-10-13 10:05:00,47.22,47.24,47.05,47.08,13701.0,34.4471,34.4617,34.3231,34.3449,13701.0
2017-10-13 10:10:00,47.11,47.16,47.05,47.13,12420.0,34.3668,34.4033,34.3231,34.3814,12420.0
2017-10-13 10:15:00,47.11,47.25,47.11,47.25,60300.0,34.3668,34.469,34.3668,34.469,60300.0
2017-10-13 10:20:00,47.26,47.28,47.11,47.17,11319.0,34.4763,34.4908,34.3668,34.4106,11319.0
2017-10-13 10:25:00,47.17,47.28,47.14,47.26,58347.0,34.4106,34.4908,34.3887,34.4763,58347.0
2017-10-13 10:30:00,47.23,47.24,47.17,47.18,5396.0,34.4544,34.4617,34.4106,34.4179,5396.0
2017-10-13 10:35:00,47.18,47.26,47.15,47.19,15219.0,34.4179,34.4763,34.396,34.4252,15219.0
2017-10-13 10:40:00,47.18,47.24,47.18,47.23,4875.0,34.4179,34.4617,34.4179,34.4544,4875.0
2017-10-13 10:45:00,47.22,47.22,47.12,47.12,8900.0,34.4471,34.4471,34.3741,34.3741,8900.0
2017-10-13 10:50:00,47.11,47.17,47.08,47.08,11221.0,34.3668,34.4106,34.3449,34.3449,11221.0
2017-10-13 10:55:00,47.09,47.17,47.09,47.17,8907.0,34.3522,34.4106,34.3522,34.4106,8907.0
2017-10-13 11:00:00,47.16,47.21,47.12,47.14,8562.0,34.4033,34.4398,34.3741,34.3887,8562.0
2017-10-13 11:05:00,47.15,47.19,47.15,47.18,4965.0,34.396,34.4252,34.396,34.4179,4965.0
2017-10-13 11:10:00,47.18,47.22,47.18,47.19,4534.0,34.4179,34.4471,34.4179,34.4252,4534.0
2017-10-13 11:15:00,47.18,47.25,47.16,47.25,9658.0,34.4179,34.469,34.4033,34.469,9658.0
2017-10-13 11:20:00,47.25,47.25,47.18,47.18,5855.0,34.469,34.469,34.4179,34.4179,5855.0
2017-10-13 11:25:00,47.18,47.18,47.11,47.15,38335.0,34.4179,34.4179,34.3668,34.396,38335.0
2017-10-13 11:30:00,47.17,47.17,47.11,47.12,6850.0,34.4106,34.4106,34.3668,34.3741,6850.0
2017-10-13 11:35:00,47.11,47.12,47.03,47.05,9154.0,34.3668,34.3741,34.3085,34.3231,9154.0
2017-10-13 11:40:00,47.04,47.09,47.03,47.09,20493.0,34.3158,34.3522,34.3085,34.3522,20493.0
2017-10-13 11:45:00,47.1,47.14,47.1,47.1,7600.0,34.3595,34.3887,34.3595,34.3595,7600.0
2017-10-13 11:50:00,47.1,47.1,47.03,47.06,6368.0,34.3595,34.3595,34.3085,34.3304,6368.0
2017-10-13 11:55:00,47.06,47.08,47.03,47.03,4780.0,34.3304,34.3449,34.3085,34.3085,4780.0
2017-10-13 12:00:00,47.03,47.04,47.01,47.03,15384.0,34.3085,34.3158,34.2939,34.3085,15384.0
2017-10-13 12:05:00,47.04,47.06,47.01,47.02,7840.0,34.3158,34.3304,34.2939,34.3012,7840.0
2017-10-13 12:10:00,47.02,47.04,47.01,47.01,2463.0,34.3012,34.3158,34.2939,34.2939,2463.0
2017-10-13 12:15:00,47.01,47.11,46.99,47.1,13905.0,34.2939,34.3668,34.2793,34.3595,13905.0
2017-10-13 12:20:00,47.11,47.17,47.11,47.17,6966.0,34.3668,34.4106,34.3668,34.4106,6966.0
2017-10-13 12:25:00,47.15,47.16,47.11,47.16,2517.0,34.396,34.4033,34.3668,34.4033,2517.0
2017-10-13 12:30:00,47.14,47.15,47.11,47.11,3291.0,34.3887,34.396,34.3668,34.3668,3291.0
2017-10-13 12:35:00,47.11,47.17,47.11,47.16,6531.0,34.3668,34.4106,34.3668,34.4033,6531.0
2017-10-13 12:40:00,47.15,47.2,47.15,47.2,5858.0,34.396,34.4325,34.396,34.4325,5858.0
2017-10-13 12:45:00,47.19,47.22,47.13,47.22,6644.0,34.4252,34.4471,34.3814,34.4471,6644.0
2017-10-13 12:50:00,47.22,47.36,47.22,47.34,9408.0,34.4471,34.5492,34.4471,34.5346,9408.0
2017-10-13 12:55:00,47.34,47.39,47.34,47.34,5638.0,34.5346,34.5711,34.5346,34.5346,5638.0
2017-10-13 13:00:00,47.34,47.36,47.29,47.32,9990.0,34.5346,34.5492,34.4981,34.52,9990.0
2017-10-13 13:05:00,47.31,47.33,47.28,47.3,4613.0,34.5127,34.5273,34.4908,34.5054,4613.0
2017-10-13 13:10:00,47.3,47.3,47.19,47.24,9262.0,34.5054,34.5054,34.4252,34.4617,9262.0
2017-10-13 13:15:00,47.26,47.3,47.24,47.3,5372.0,34.4763,34.5054,34.4617,34.5054,5372.0
2017-10-13 13:20:00,47.32,47.38,47.32,47.38,6319.0,34.52,34.5638,34.52,34.5638,6319.0
2017-10-13 13:25:00,47.36,47.41,47.36,47.38,18026.0,34.5492,34.5857,34.5492,34.5638,18026.0
2017-10-13 13:30:00,47.39,47.41,47.36,47.41,4237.0,34.5711,34.5857,34.5492,34.5857,4237.0
2017-10-13 13:35:00,47.4,47.4,47.34,47.36,6073.0,34.5784,34.5784,34.5346,34.5492,6073.0
2017-10-13 13:40:00,47.36,47.41,47.35,47.35,28772.0,34.5492,34.5857,34.5419,34.5419,28772.0
2017-10-13 13:45:00,47.35,47.43,47.34,47.41,10924.0,34.5419,34.6003,34.5346,34.5857,10924.0
2017-10-13 13:50:00,47.41,47.42,47.35,47.36,10059.0,34.5857,34.593,34.5419,34.5492,10059.0
2017-10-13 13:55:00,47.36,47.37,47.27,47.3,12924.0,34.5492,34.5565,34.4835,34.5054,12924.0
2017-10-13 14:00:00,47.29,47.31,47.26,47.26,8954.0,34.4981,34.5127,34.4763,34.4763,8954.0
2017-10-13 14:05:00,47.27,47.33,47.27,47.3,7195.0,34.4835,34.5273,34.4835,34.5054,7195.0
2017-10-13 14:10:00,47.31,47.31,47.29,47.3,1219.0,34.5127,34.5127,34.4981,34.5054,1219.0
2017-10-13 14:15:00,47.3,47.33,47.26,47.32,9955.0,34.5054,34.5273,34.4763,34.52,9955.0
2017-10-13 14:20:00,47.31,47.32,47.27,47.27,9462.0,34.5127,34.52,34.4835,34.4835,9462.0
2017-10-13 14:25:00,47.28,47.38,47.28,47.38,11744.0,34.4908,34.5638,34.4908,34.5638,11744.0
2017-10-13 14:30:00,47.39,47.42,47.38,47.4,7503.0,34.5711,34.593,34.5638,34.5784,7503.0
2017-10-13 14:35:00,47.4,47.41,47.34,47.35,14096.0,34.5784,34.5857,34.5346,34.5419,14096.0
2017-10-13 14:40:00,47.35,47.41,47.34,47.41,11590.0,34.5419,34.5857,34.5346,34.5857,11590.0
2017-10-13 14:45:00,47.41,47.44,47.39,47.39,12187.0,34.5857,34.6076,34.5711,34.5711,12187.0
2017-10-13 14:50:00,47.41,47.44,47.35,47.36,7968.0,34.5857,34.6076,34.5419,34.5492,7968.0
2017-10-13 14:55:00,47.36,47.39,47.33,47.33,9725.0,34.5492,34.5711,34.5273,34.5273,9725.0
2017-10-13 15:00:00,47.34,47.39,47.32,47.39,8135.0,34.5346,34.5711,34.52,34.5711,8135.0
2017-10-13 15:05:00,47.39,47.39,47.34,47.38,13128.0,34.5711,34.5711,34.5346,34.5638,13128.0
2017-10-13 15:10:00,47.37,47.37,47.34,47.34,6943.0,34.5565,34.5565,34.5346,34.5346,6943.0
2017-10-13 15:15:00,47.34,47.35,47.32,47.34,11886.0,34.5346,34.5419,34.52,34.5346,11886.0
2017-10-13 15:20:00,47.33,47.4,47.32,47.38,9729.0,34.5273,34.5784,34.52,34.5638,9729.0
2017-10-13 15:25:00,47.37,47.4,47.35,47.36,15179.0,34.5565,34.5784,34.5419,34.5492,15179.0
2017-10-13 15:30:00,47.36,47.36,47.28,47.3,17800.0,34.5492,34.5492,34.4908,34.5054,17800.0
2017-10-13 15:35:00,47.3,47.3,47.28,47.29,18528.0,34.5054,34.5054,34.4908,34.4981,18528.0
2017-10-13 15:40:00,47.3,47.32,47.28,47.32,26070.0,34.5054,34.52,34.4908,34.52,26070.0
2017-10-13 15:45:00,47.31,47.32,47.3,47.3,21272.0,34.5127,34.52,34.5054,34.5054,21272.0
2017-10-13 15:50:00,47.31,47.31,47.26,47.3,45415.0,34.5127,34.5127,34.4763,34.5054,45415.0
2017-10-13 15:55:00,47.29,47.3,47.22,47.24,74027.0,34.4981,34.5054,34.4471,34.4617,74027.0
2017-10-16 09:30:00,47.05,47.22,47.05,47.16,20633.0,34.3231,34.4471,34.3231,34.4033,20633.0
2017-10-16 09:35:00,47.18,47.41,47.06,47.35,13914.0,34.4179,34.5857,34.3304,34.5419,13914.0
2017-10-16 09:40:00,47.32,47.33,47.08,47.11,32012.0,34.52,34.5273,34.3449,34.3668,32012.0
2017-10-16 09:45:00,47.08,47.24,47.01,47.03,13060.0,34.3449,34.4617,34.2939,34.3085,13060.0
2017-10-16 09:50:00,47.03,47.04,46.84,46.96,15686.0,34.3085,34.3158,34.1699,34.2574,15686.0
2017-10-16 09:55:00,46.87,46.87,46.7,46.7,26090.0,34.1917,34.1917,34.0677,34.0677,26090.0
2017-10-16 10:00:00,46.67,46.77,46.65,46.69,18074.0,34.0458,34.1188,34.0313,34.0604,18074.0
2017-10-16 10:05:00,46.69,46.77,46.58,46.59,34046.0,34.0604,34.1188,33.9802,33.9875,34046.0
2017-10-16 10:10:00,46.6,46.6,46.41,46.41,52732.0,33.9948,33.9948,33.8562,33.8562,52732.0
2017-10-16 10:15:00,46.42,46.42,46.25,46.25,29636.0,33.8635,33.8635,33.7395,33.7395,29636.0
2017-10-16 10:20:00,46.22,46.32,46.15,46.32,25407.0,33.7176,33.7905,33.6665,33.7905,25407.0
2017-10-16 10:25:00,46.31,46.31,46.2,46.2,13179.0,33.7832,33.7832,33.703,33.703,13179.0
2017-10-16 10:30:00,46.2,46.34,46.19,46.31,22326.0,33.703,33.8051,33.6957,33.7832,22326.0
2017-10-16 10:35:00,46.31,46.43,46.28,46.41,16442.0,33.7832,33.8708,33.7613,33.8562,16442.0
2017-10-16 10:40:00,46.45,46.48,46.36,46.36,18030.0,33.8854,33.9072,33.8197,33.8197,18030.0
2017-10-16 10:45:00,46.36,46.45,46.36,46.4,19864.0,33.8197,33.8854,33.8197,33.8489,19864.0
2017-10-16 10:50:00,46.39,46.39,46.31,46.33,34544.0,33.8416,33.8416,33.7832,33.7978,34544.0
2017-10-16 10:55:00,46.33,46.33,46.17,46.2,22483.0,33.7978,33.7978,33.6811,33.703,22483.0
2017-10-16 11:00:00,46.2,46.2,46.15,46.18,18503.0,33.703,33.703,33.6665,33.6884,18503.0
2017-10-16 11:05:00,46.2,46.29,46.13,46.15,11520.0,33.703,33.7686,33.6519,33.6665,11520.0
2017-10-16 11:10:00,46.14,46.24,46.13,46.2,14489.0,33.6592,33.7322,33.6519,33.703,14489.0
2017-10-16 11:15:00,46.22,46.22,46.1,46.11,15558.0,33.7176,33.7176,33.63,33.6373,15558.0
2017-10-16 11:20:00,46.11,46.18,46.1,46.17,8010.0,33.6373,33.6884,33.63,33.6811,8010.0
2017-10-16 11:25:00,46.17,46.23,46.17,46.23,25843.0,33.6811,33.7249,33.6811,33.7249,25843.0
2017-10-16 11:30:00,46.24,46.26,46.19,46.21,11056.0,33.7322,33.7468,33.6957,33.7103,11056.0
2017-10-16 11:35:00,46.21,46.24,46.14,46.14,22257.0,33.7103,33.7322,33.6592,33.6592,22257.0
2017-10-16 11:40:00,46.13,46.16,46.05,46.06,13391.0,33.6519,33.6738,33.5936,33.6009,13391.0
2017-10-16 11:45:00,46.04,46.08,45.95,46.01,16597.0,33.5863,33.6154,33.5206,33.5644,16597.0
2017-10-16 11:50:00,46.02,46.02,45.88,45.91,17045.0,33.5717,33.5717,33.4695,33.4914,17045.0
2017-10-16 11:55:00,45.92,45.94,45.8,45.87,21462.0,33.4987,33.5133,33.4112,33.4622,21462.0
2017-10-16 12:00:00,45.87,45.87,45.79,45.79,20587.0,33.4622,33.4622,33.4039,33.4039,20587.0
2017-10-16 12:05:00,45.79,45.81,45.75,45.8,12639.0,33.4039,33.4185,33.3747,33.4112,12639.0
2017-10-16 12:10:00,45.78,45.98,45.77,45.95,16952.0,33.3966,33.5425,33.3893,33.5206,16952.0
2017-10-16 12:15:00,45.94,45.99,45.86,45.96,13787.0,33.5133,33.5498,33.455,33.5279,13787.0
2017-10-16 12:20:00,45.95,45.95,45.86,45.94,19368.0,33.5206,33.5206,33.455,33.5133,19368.0
2017-10-16 12:25:00,45.97,46.03,45.88,45.97,13799.0,33.5352,33.579,33.4695,33.5352,13799.0
2017-10-16 12:30:00,45.98,46.0,45.95,45.97,6810.0,33.5425,33.5571,33.5206,33.5352,6810.0
2017-10-16 12:35:00,45.99,46.06,45.94,46.03,30842.0,33.5498,33.6009,33.5133,33.579,30842.0
2017-10-16 12:40:00,46.04,46.07,46.01,46.03,15160.0,33.5863,33.6081,33.5644,33.579,15160.0
2017-10-16 12:45:00,46.02,46.1,46.01,46.07,13631.0,33.5717,33.63,33.5644,33.6081,13631.0
2017-10-16 12:50:00,46.1,46.11,46.07,46.08,11320.0,33.63,33.6373,33.6081,33.6154,11320.0
2017-10-16 12:55:00,46.07,46.16,46.07,46.12,18779.0,33.6081,33.6738,33.6081,33.6446,18779.0
2017-10-16 13:00:00,46.11,46.12,46.02,46.04,14571.0,33.6373,33.6446,33.5717,33.5863,14571.0
2017-10-16 13:05:00,46.03,46.04,45.91,45.91,10546.0,33.579,33.5863,33.4914,33.4914,10546.0
2017-10-16 13:10:00,45.92,45.93,45.83,45.83,17671.0,33.4987,33.506,33.4331,33.4331,17671.0
2017-10-16 13:15:00,45.8,45.82,45.75,45.82,15105.0,33.4112,33.4258,33.3747,33.4258,15105.0
2017-10-16 13:20:00,45.82,45.82,45.73,45.77,17711.0,33.4258,33.4258,33.3601,33.3893,17711.0
2017-10-16 13:25:00,45.77,45.79,45.75,45.77,8861.0,33.3893,33.4039,33.3747,33.3893,8861.0
2017-10-16 13:30:00,45.79,45.8,45.63,45.7,31198.0,33.4039,33.4112,33.2872,33.3382,31198.0
2017-10-16 13:35:00,45.7,45.76,45.69,45.76,15219.0,33.3382,33.382,33.3309,33.382,15219.0
2017-10-16 13:40:00,45.75,45.77,45.69,45.7,11289.0,33.3747,33.3893,33.3309,33.3382,11289.0
2017-10-16 13:45:00,45.71,45.75,45.69,45.74,15767.0,33.3455,33.3747,33.3309,33.3674,15767.0
2017-10-16 13:50:00,45.73,45.81,45.73,45.75,18155.0,33.3601,33.4185,33.3601,33.3747,18155.0
2017-10-16 13:55:00,45.76,45.81,45.74,45.75,15840.0,33.382,33.4185,33.3674,33.3747,15840.0
2017-10-16 14:00:00,45.75,45.75,45.66,45.66,17895.0,33.3747,33.3747,33.3091,33.3091,17895.0
2017-10-16 14:05:00,45.67,45.7,45.53,45.55,28002.0,33.3163,33.3382,33.2142,33.2288,28002.0
2017-10-16 14:10:00,45.56,45.71,45.54,45.69,23915.0,33.2361,33.3455,33.2215,33.3309,23915.0
2017-10-16 14:15:00,45.68,45.75,45.68,45.73,13400.0,33.3236,33.3747,33.3236,33.3601,13400.0
2017-10-16 14:20:00,45.73,45.85,45.72,45.8,29509.0,33.3601,33.4477,33.3528,33.4112,29509.0
2017-10-16 14:25:00,45.8,45.83,45.74,45.75,29953.0,33.4112,33.4331,33.3674,33.3747,29953.0
2017-10-16 14:30:00,45.76,45.83,45.75,45.8,16621.0,33.382,33.4331,33.3747,33.4112,16621.0
2017-10-16 14:35:00,45.81,45.87,45.78,45.82,34678.0,33.4185,33.4622,33.3966,33.4258,34678.0
2017-10-16 14:40:00,45.82,45.82,45.75,45.75,15834.0,33.4258,33.4258,33.3747,33.3747,15834.0
2017-10-16 14:45:00,45.76,45.83,45.75,45.78,36653.0,33.382,33.4331,33.3747,33.3966,36653.0
2017-10-16 14:50:00,45.77,45.89,45.74,45.83,30750.0,33.3893,33.4768,33.3674,33.4331,30750.0
2017-10-16 14:55:00,45.83,45.83,45.75,45.75,18291.0,33.4331,33.4331,33.3747,33.3747,18291.0
2017-10-16 15:00:00,45.76,45.8,45.73,45.77,20056.0,33.382,33.4112,33.3601,33.3893,20056.0
2017-10-16 15:05:00,45.76,45.78,45.74,45.75,16277.0,33.382,33.3966,33.3674,33.3747,16277.0
2017-10-16 15:10:00,45.75,45.75,45.59,45.6,23994.0,33.3747,33.3747,33.258,33.2653,23994.0
2017-10-16 15:15:00,45.59,45.6,45.54,45.54,15791.0,33.258,33.2653,33.2215,33.2215,15791.0
2017-10-16 15:20:00,45.55,45.58,45.44,45.44,41436.0,33.2288,33.2507,33.1486,33.1486,41436.0
2017-10-16 15:25:00,45.44,45.49,45.44,45.47,30085.0,33.1486,33.185,33.1486,33.1704,30085.0
2017-10-16 15:30:00,45.48,45.48,45.44,45.48,34653.0,33.1777,33.1777,33.1486,33.1777,34653.0
2017-10-16 15:35:00,45.48,45.51,45.45,45.47,37108.0,33.1777,33.1996,33.1559,33.1704,37108.0
2017-10-16 15:40:00,45.47,45.5,45.45,45.5,37854.0,33.1704,33.1923,33.1559,33.1923,37854.0
2017-10-16 15:45:00,45.5,45.55,45.49,45.55,80621.0,33.1923,33.2288,33.185,33.2288,80621.0
2017-10-16 15:50:00,45.55,45.68,45.54,45.64,107068.0,33.2288,33.3236,33.2215,33.2945,107068.0
2017-10-16 15:55:00,45.64,45.7,45.62,45.68,188635.0,33.2945,33.3382,33.2799,33.3236,188635.0
2017-10-17 09:30:00,44.98,45.39,44.5,45.26,87927.0,32.813,33.1121,32.4628,33.0172,87927.0
2017-10-17 09:35:00,45.26,45.3,44.92,45.19,76814.0,33.0172,33.0464,32.7692,32.9662,76814.0
2017-10-17 09:40:00,45.18,45.61,45.18,45.58,22264.0,32.9589,33.2726,32.9589,33.2507,22264.0
2017-10-17 09:45:00,45.58,45.71,45.5,45.63,39347.0,33.2507,33.3455,33.1923,33.2872,39347.0
2017-10-17 09:50:00,45.59,45.64,45.55,45.62,8678.0,33.258,33.2945,33.2288,33.2799,8678.0
2017-10-17 09:55:00,45.65,45.65,45.56,45.58,5796.0,33.3018,33.3018,33.2361,33.2507,5796.0
2017-10-17 10:00:00,45.59,45.66,45.53,45.56,19719.0,33.258,33.3091,33.2142,33.2361,19719.0
2017-10-17 10:05:00,45.56,45.58,45.31,45.31,22650.0,33.2361,33.2507,33.0537,33.0537,22650.0
2017-10-17 10:10:00,45.32,45.32,45.22,45.27,14336.0,33.061,33.061,32.9881,33.0245,14336.0
2017-10-17 10:15:00,45.26,45.28,45.16,45.22,25496.0,33.0172,33.0318,32.9443,32.9881,25496.0
2017-10-17 10:20:00,45.23,45.28,45.21,45.25,17650.0,32.9954,33.0318,32.9808,33.01,17650.0
2017-10-17 10:25:00,45.26,45.39,45.2,45.38,30114.0,33.0172,33.1121,32.9735,33.1048,30114.0
2017-10-17 10:30:00,45.39,45.45,45.34,45.41,18560.0,33.1121,33.1559,33.0756,33.1267,18560.0
2017-10-17 10:35:00,45.4,45.5,45.36,45.48,25768.0,33.1194,33.1923,33.0902,33.1777,25768.0
2017-10-17 10:40:00,45.47,45.57,45.36,45.39,20863.0,33.1704,33.2434,33.0902,33.1121,20863.0
2017-10-17 10:45:00,45.39,45.49,45.28,45.49,18365.0,33.1121,33.185,33.0318,33.185,18365.0
2017-10-17 10:50:00,45.49,45.49,45.37,45.4,16449.0,33.185,33.185,33.0975,33.1194,16449.0
2017-10-17 10:55:00,45.4,45.4,45.22,45.24,17166.0,33.1194,33.1194,32.9881,33.0027,17166.0
2017-10-17 11:00:00,45.23,45.32,45.23,45.24,16786.0,32.9954,33.061,32.9954,33.0027,16786.0
2017-10-17 11:05:00,45.23,45.24,45.15,45.15,14200.0,32.9954,33.0027,32.937,32.937,14200.0
2017-10-17 11:10:00,45.14,45.17,45.06,45.12,33023.0,32.9297,32.9516,32.8713,32.9151,33023.0
2017-10-17 11:15:00,45.14,45.14,45.06,45.09,16191.0,32.9297,32.9297,32.8713,32.8932,16191.0
2017-10-17 11:20:00,45.1,45.11,45.05,45.06,10192.0,32.9005,32.9078,32.8641,32.8713,10192.0
2017-10-17 11:25:00,45.06,45.09,45.01,45.03,9752.0,32.8713,32.8932,32.8349,32.8495,9752.0
2017-10-17 11:30:00,45.01,45.04,44.95,45.0,43587.0,32.8349,32.8568,32.7911,32.8276,43587.0
2017-10-17 11:35:00,45.0,45.08,45.0,45.08,10503.0,32.8276,32.8859,32.8276,32.8859,10503.0
2017-10-17 11:40:00,45.08,45.1,45.04,45.05,9233.0,32.8859,32.9005,32.8568,32.8641,9233.0
2017-10-17 11:45:00,45.05,45.16,45.03,45.14,10532.0,32.8641,32.9443,32.8495,32.9297,10532.0
2017-10-17 11:50:00,45.13,45.24,45.12,45.23,6565.0,32.9224,33.0027,32.9151,32.9954,6565.0
2017-10-17 11:55:00,45.25,45.25,45.18,45.25,8286.0,33.01,33.01,32.9589,33.01,8286.0
2017-10-17 12:00:00,45.23,45.24,45.17,45.18,9936.0,32.9954,33.0027,32.9516,32.9589,9936.0
2017-10-17 12:05:00,45.22,45.34,45.21,45.32,12874.0,32.9881,33.0756,32.9808,33.061,12874.0
2017-10-17 12:10:00,45.32,45.35,45.29,45.29,8120.0,33.061,33.0829,33.0391,33.0391,8120.0
2017-10-17 12:15:00,45.29,45.32,45.29,45.32,2012.0,33.0391,33.061,33.0391,33.061,2012.0
2017-10-17 12:20:00,45.32,45.42,45.3,45.41,11000.0,33.061,33.134,33.0464,33.1267,11000.0
2017-10-17 12:25:00,45.4,45.52,45.4,45.52,8092.0,33.1194,33.2069,33.1194,33.2069,8092.0
2017-10-17 12:30:00,45.53,45.53,45.41,45.43,5300.0,33.2142,33.2142,33.1267,33.1413,5300.0
2017-10-17 12:35:00,45.43,45.44,45.41,45.42,3920.0,33.1413,33.1486,33.1267,33.134,3920.0
2017-10-17 12:40:00,45.4,45.42,45.38,45.38,6822.0,33.1194,33.134,33.1048,33.1048,6822.0
2017-10-17 12:45:00,45.39,45.39,45.33,45.33,3380.0,33.1121,33.1121,33.0683,33.0683,3380.0
2017-10-17 12:50:00,45.32,45.33,45.31,45.31,2957.0,33.061,33.0683,33.0537,33.0537,2957.0
2017-10-17 12:55:00,45.31,45.32,45.27,45.29,6787.0,33.0537,33.061,33.0245,33.0391,6787.0
2017-10-17 13:00:00,45.28,45.28,45.22,45.22,5796.0,33.0318,33.0318,32.9881,32.9881,5796.0
2017-10-17 13:05:00,45.22,45.26,45.22,45.26,4910.0,32.9881,33.0172,32.9881,33.0172,4910.0
2017-10-17 13:10:00,45.25,45.25,45.21,45.22,4679.0,33.01,33.01,32.9808,32.9881,4679.0
2017-10-17 13:15:00,45.22,45.24,45.18,45.18,11824.0,32.9881,33.0027,32.9589,32.9589,11824.0
2017-10-17 13:20:00,45.17,45.2,45.12,45.12,2825.0,32.9516,32.9735,32.9151,32.9151,2825.0
2017-10-17 13:25:00,45.14,45.15,45.13,45.13,4072.0,32.9297,32.937,32.9224,32.9224,4072.0
2017-10-17 13:30:00,45.14,45.14,45.07,45.07,11024.0,32.9297,32.9297,32.8786,32.8786,11024.0
2017-10-17 13:35:00,45.07,45.1,45.03,45.04,10201.0,32.8786,32.9005,32.8495,32.8568,10201.0
2017-10-17 13:40:00,45.03,45.06,44.99,45.05,17003.0,32.8495,32.8713,32.8203,32.8641,17003.0
2017-10-17 13:45:00,45.04,45.09,45.04,45.05,13395.0,32.8568,32.8932,32.8568,32.8641,13395.0
2017-10-17 13:50:00,45.04,45.06,45.0,45.03,9965.0,32.8568,32.8713,32.8276,32.8495,9965.0
2017-10-17 13:55:00,45.04,45.04,44.94,44.96,9578.0,32.8568,32.8568,32.7838,32.7984,9578.0
2017-10-17 14:00:00,44.96,45.02,44.95,45.0,11353.0,32.7984,32.8422,32.7911,32.8276,11353.0
2017-10-17 14:05:00,45.01,45.08,45.01,45.08,9850.0,32.8349,32.8859,32.8349,32.8859,9850.0
2017-10-17 14:10:00,45.07,45.2,45.07,45.17,13531.0,32.8786,32.9735,32.8786,32.9516,13531.0
2017-10-17 14:15:00,45.17,45.22,45.15,45.21,14212.0,32.9516,32.9881,32.937,32.9808,14212.0
2017-10-17 14:20:00,45.2,45.21,45.17,45.21,12515.0,32.9735,32.9808,32.9516,32.9808,12515.0
2017-10-17 14:25:00,45.21,45.25,45.19,45.21,23234.0,32.9808,33.01,32.9662,32.9808,23234.0
2017-10-17 14:30:00,45.21,45.23,45.2,45.21,16939.0,32.9808,32.9954,32.9735,32.9808,16939.0
2017-10-17 14:35:00,45.21,45.22,45.2,45.22,11433.0,32.9808,32.9881,32.9735,32.9881,11433.0
2017-10-17 14:40:00,45.22,45.22,45.15,45.18,25113.0,32.9881,32.9881,32.937,32.9589,25113.0
2017-10-17 14:45:00,45.19,45.3,45.19,45.28,22445.0,32.9662,33.0464,32.9662,33.0318,22445.0
2017-10-17 14:50:00,45.3,45.3,45.26,45.26,5347.0,33.0464,33.0464,33.0172,33.0172,5347.0
2017-10-17 14:55:00,45.26,45.28,45.25,45.26,6752.0,33.0172,33.0318,33.01,33.0172,6752.0
2017-10-17 15:00:00,45.25,45.27,45.23,45.23,12229.0,33.01,33.0245,32.9954,32.9954,12229.0
2017-10-17 15:05:00,45.25,45.26,45.23,45.25,11274.0,33.01,33.0172,32.9954,33.01,11274.0
2017-10-17 15:10:00,45.26,45.29,45.24,45.24,20150.0,33.0172,33.0391,33.0027,33.0027,20150.0
2017-10-17 15:15:00,45.24,45.25,45.21,45.25,11743.0,33.0027,33.01,32.9808,33.01,11743.0
2017-10-17 15:20:00,45.24,45.27,45.21,45.26,15869.0,33.0027,33.0245,32.9808,33.0172,15869.0
2017-10-17 15:25:00,45.24,45.3,45.23,45.3,15458.0,33.0027,33.0464,32.9954,33.0464,15458.0
2017-10-17 15:30:00,45.29,45.35,45.28,45.34,17089.0,33.0391,33.0829,33.0318,33.0756,17089.0
2017-10-17 15:35:00,45.34,45.37,45.31,45.34,19457.0,33.0756,33.0975,33.0537,33.0756,19457.0
2017-10-17 15:40:00,45.35,45.36,45.31,45.33,21172.0,33.0829,33.0902,33.0537,33.0683,21172.0
2017-10-17 15:45:00,45.35,45.38,45.32,45.32,28082.0,33.0829,33.1048,33.061,33.061,28082.0
2017-10-17 15:50:00,45.33,45.36,45.3,45.34,43113.0,33.0683,33.0902,33.0464,33.0756,43113.0
2017-10-17 15:55:00,45.34,45.39,45.3,45.39,107613.0,33.0756,33.1121,33.0464,33.1121,107613.0
2017-10-18 09:30:00,45.44,45.55,45.4,45.51,13506.0,33.1486,33.2288,33.1194,33.1996,13506.0
2017-10-18 09:35:00,45.42,45.64,45.42,45.54,6476.0,33.134,33.2945,33.134,33.2215,6476.0
2017-10-18 09:40:00,45.53,45.53,45.28,45.29,10471.0,33.2142,33.2142,33.0318,33.0391,10471.0
2017-10-18 09:45:00,45.32,45.45,45.32,45.4,5900.0,33.061,33.1559,33.061,33.1194,5900.0
2017-10-18 09:50:00,45.41,45.43,45.34,45.36,3158.0,33.1267,33.1413,33.0756,33.0902,3158.0
2017-10-18 09:55:00,45.37,45.5,45.37,45.46,5463.0,33.0975,33.1923,33.0975,33.1632,5463.0
2017-10-18 10:00:00,45.46,45.49,45.33,45.33,7188.0,33.1632,33.185,33.0683,33.0683,7188.0
2017-10-18 10:05:00,45.34,45.35,45.19,45.19,9797.0,33.0756,33.0829,32.9662,32.9662,9797.0
2017-10-18 10:10:00,45.19,45.23,45.08,45.14,14275.0,32.9662,32.9954,32.8859,32.9297,14275.0
2017-10-18 10:15:00,45.16,45.29,45.09,45.29,30475.0,32.9443,33.0391,32.8932,33.0391,30475.0
2017-10-18 10:20:00,45.29,45.42,45.16,45.42,21405.0,33.0391,33.134,32.9443,33.134,21405.0
2017-10-18 10:25:00,45.39,45.54,45.39,45.53,12345.0,33.1121,33.2215,33.1121,33.2142,12345.0
2017-10-18 10:30:00,45.52,45.56,45.41,45.55,17454.0,33.2069,33.2361,33.1267,33.2288,17454.0
2017-10-18 10:35:00,45.54,45.6,45.44,45.45,20672.0,33.2215,33.2653,33.1486,33.1559,20672.0
2017-10-18 10:40:00,45.46,45.54,45.45,45.53,11910.0,33.1632,33.2215,33.1559,33.2142,11910.0
2017-10-18 10:45:00,45.52,45.57,45.48,45.55,15367.0,33.2069,33.2434,33.1777,33.2288,15367.0
2017-10-18 10:50:00,45.56,45.56,45.49,45.51,11080.0,33.2361,33.2361,33.185,33.1996,11080.0
2017-10-18 10:55:00,45.5,45.5,45.34,45.42,10950.0,33.1923,33.1923,33.0756,33.134,10950.0
2017-10-18 11:00:00,45.43,45.44,45.36,45.37,35644.0,33.1413,33.1486,33.0902,33.0975,35644.0
2017-10-18 11:05:00,45.38,45.39,45.27,45.32,11095.0,33.1048,33.1121,33.0245,33.061,11095.0
2017-10-18 11:10:00,45.3,45.3,45.24,45.24,13839.0,33.0464,33.0464,33.0027,33.0027,13839.0
2017-10-18 11:15:00,45.24,45.25,45.19,45.21,9121.0,33.0027,33.01,32.9662,32.9808,9121.0
2017-10-18 11:20:00,45.21,45.26,45.12,45.13,43150.0,32.9808,33.0172,32.9151,32.9224,43150.0
2017-10-18 11:25:00,45.13,45.13,45.02,45.05,38860.0,32.9224,32.9224,32.8422,32.8641,38860.0
2017-10-18 11:30:00,45.05,45.06,44.94,44.98,16531.0,32.8641,32.8713,32.7838,32.813,16531.0
2017-10-18 11:35:00,44.96,44.96,44.89,44.92,15939.0,32.7984,32.7984,32.7473,32.7692,15939.0
2017-10-18 11:40:00,44.91,45.04,44.91,44.99,16577.0,32.7619,32.8568,32.7619,32.8203,16577.0
2017-10-18 11:45:00,44.98,44.98,44.89,44.91,7822.0,32.813,32.813,32.7473,32.7619,7822.0
2017-10-18 11:50:00,44.92,44.93,44.89,44.89,2109.0,32.7692,32.7765,32.7473,32.7473,2109.0
2017-10-18 11:55:00,44.91,44.91,44.85,44.85,3620.0,32.7619,32.7619,32.7182,32.7182,3620.0
2017-10-18 12:00:00,44.85,44.85,44.76,44.78,6007.0,32.7182,32.7182,32.6525,32.6671,6007.0
2017-10-18 12:05:00,44.78,44.78,44.62,44.63,17780.0,32.6671,32.6671,32.5504,32.5577,17780.0
2017-10-18 12:10:00,44.62,44.63,44.58,44.58,13242.0,32.5504,32.5577,32.5212,32.5212,13242.0
2017-10-18 12:15:00,44.58,44.6,44.55,44.56,4697.0,32.5212,32.5358,32.4993,32.5066,4697.0
2017-10-18 12:20:00,44.56,44.56,44.48,44.5,18037.0,32.5066,32.5066,32.4482,32.4628,18037.0
2017-10-18 12:25:00,44.49,44.5,44.48,44.48,17721.0,32.4555,32.4628,32.4482,32.4482,17721.0
2017-10-18 12:30:00,44.5,44.6,44.5,44.59,18057.0,32.4628,32.5358,32.4628,32.5285,18057.0
2017-10-18 12:35:00,44.59,44.6,44.49,44.52,16163.0,32.5285,32.5358,32.4555,32.4774,16163.0
2017-10-18 12:40:00,44.51,44.52,44.48,44.48,7035.0,32.4701,32.4774,32.4482,32.4482,7035.0
2017-10-18 12:45:00,44.48,44.51,44.43,44.48,9027.0,32.4482,32.4701,32.4118,32.4482,9027.0
2017-10-18 12:50:00,44.49,44.49,44.44,44.45,7130.0,32.4555,32.4555,32.4191,32.4264,7130.0
2017-10-18 12:55:00,44.49,44.53,44.45,44.52,30852.0,32.4555,32.4847,32.4264,32.4774,30852.0
2017-10-18 13:00:00,44.52,44.56,44.51,44.51,9861.0,32.4774,32.5066,32.4701,32.4701,9861.0
2017-10-18 13:05:00,44.5,44.52,44.47,44.5,10519.0,32.4628,32.4774,32.4409,32.4628,10519.0
2017-10-18 13:10:00,44.51,44.56,44.49,44.54,12950.0,32.4701,32.5066,32.4555,32.492,12950.0
2017-10-18 13:15:00,44.54,44.54,44.45,44.5,14984.0,32.492,32.492,32.4264,32.4628,14984.0
2017-10-18 13:20:00,44.5,44.51,44.44,44.44,13249.0,32.4628,32.4701,32.4191,32.4191,13249.0
2017-10-18 13:25:00,44.45,44.47,44.44,44.45,4510.0,32.4264,32.4409,32.4191,32.4264,4510.0
2017-10-18 13:30:00,44.44,44.47,44.42,44.47,2805.0,32.4191,32.4409,32.4045,32.4409,2805.0
2017-10-18 13:35:00,44.47,44.47,44.44,44.45,6403.0,32.4409,32.4409,32.4191,32.4264,6403.0
2017-10-18 13:40:00,44.46,44.47,44.44,44.47,16345.0,32.4336,32.4409,32.4191,32.4409,16345.0
2017-10-18 13:45:00,44.47,44.5,44.46,44.49,21355.0,32.4409,32.4628,32.4336,32.4555,21355.0
2017-10-18 13:50:00,44.5,44.51,44.44,44.47,26665.0,32.4628,32.4701,32.4191,32.4409,26665.0
2017-10-18 13:55:00,44.48,44.48,44.39,44.4,30000.0,32.4482,32.4482,32.3826,32.3899,30000.0
2017-10-18 14:00:00,44.41,44.45,44.4,44.44,11675.0,32.3972,32.4264,32.3899,32.4191,11675.0
2017-10-18 14:05:00,44.43,44.45,44.42,44.45,9516.0,32.4118,32.4264,32.4045,32.4264,9516.0
2017-10-18 14:10:00,44.44,44.46,44.42,44.44,10261.0,32.4191,32.4336,32.4045,32.4191,10261.0
2017-10-18 14:15:00,44.44,44.46,44.42,44.42,8538.0,32.4191,32.4336,32.4045,32.4045,8538.0
2017-10-18 14:20:00,44.42,44.47,44.41,44.46,15255.0,32.4045,32.4409,32.3972,32.4336,15255.0
2017-10-18 14:25:00,44.45,44.52,44.45,44.5,19071.0,32.4264,32.4774,32.4264,32.4628,19071.0
2017-10-18 14:30:00,44.5,44.53,44.49,44.5,17549.0,32.4628,32.4847,32.4555,32.4628,17549.0
2017-10-18 14:35:00,44.5,44.54,44.5,44.54,8868.0,32.4628,32.492,32.4628,32.492,8868.0
2017-10-18 14:40:00,44.54,44.56,44.52,44.53,9004.0,32.492,32.5066,32.4774,32.4847,9004.0
2017-10-18 14:45:00,44.53,44.56,44.53,44.55,8833.0,32.4847,32.5066,32.4847,32.4993,8833.0
2017-10-18 14:50:00,44.55,44.61,44.54,44.59,15265.0,32.4993,32.5431,32.492,32.5285,15265.0
2017-10-18 14:55:00,44.59,44.62,44.58,44.6,12436.0,32.5285,32.5504,32.5212,32.5358,12436.0
2017-10-18 15:00:00,44.6,44.62,44.57,44.6,23131.0,32.5358,32.5504,32.5139,32.5358,23131.0
2017-10-18 15:05:00,44.59,44.6,44.57,44.58,8408.0,32.5285,32.5358,32.5139,32.5212,8408.0
2017-10-18 15:10:00,44.57,44.6,44.52,44.6,24432.0,32.5139,32.5358,32.4774,32.5358,24432.0
2017-10-18 15:15:00,44.6,44.68,44.57,44.57,62737.0,32.5358,32.5941,32.5139,32.5139,62737.0
2017-10-18 15:20:00,44.58,44.66,44.57,44.6,67275.0,32.5212,32.5795,32.5139,32.5358,67275.0
2017-10-18 15:25:00,44.61,44.61,44.58,44.6,46037.0,32.5431,32.5431,32.5212,32.5358,46037.0
2017-10-18 15:30:00,44.6,44.63,44.59,44.61,33746.0,32.5358,32.5577,32.5285,32.5431,33746.0
2017-10-18 15:35:00,44.61,44.62,44.56,44.6,17854.0,32.5431,32.5504,32.5066,32.5358,17854.0
2017-10-18 15:40:00,44.59,44.6,44.53,44.53,16694.0,32.5285,32.5358,32.4847,32.4847,16694.0
2017-10-18 15:45:00,44.54,44.56,44.5,44.52,28551.0,32.492,32.5066,32.4628,32.4774,28551.0
2017-10-18 15:50:00,44.52,44.53,44.46,44.46,34315.0,32.4774,32.4847,32.4336,32.4336,34315.0
2017-10-18 15:55:00,44.47,44.47,44.42,44.47,105627.0,32.4409,32.4409,32.4045,32.4409,105627.0
2017-10-19 09:30:00,44.14,44.14,44.0,44.1,54916.0,32.2002,32.2002,32.0981,32.171,54916.0
2017-10-19 09:35:00,44.1,44.34,44.1,44.28,34367.0,32.171,32.3461,32.171,32.3023,34367.0
2017-10-19 09:40:00,44.29,44.39,44.18,44.38,13599.0,32.3096,32.3826,32.2294,32.3753,13599.0
2017-10-19 09:45:00,44.39,44.39,44.21,44.23,14338.0,32.3826,32.3826,32.2513,32.2659,14338.0
2017-10-19 09:50:00,44.23,44.23,44.18,44.2,19847.0,32.2659,32.2659,32.2294,32.244,19847.0
2017-10-19 09:55:00,44.2,44.2,44.05,44.05,10038.0,32.244,32.244,32.1346,32.1346,10038.0
2017-10-19 10:00:00,44.06,44.07,43.87,43.9,22892.0,32.1418,32.1491,32.0032,32.0251,22892.0
2017-10-19 10:05:00,43.9,43.97,43.8,43.95,27376.0,32.0251,32.0762,31.9522,32.0616,27376.0
2017-10-19 10:10:00,43.95,44.08,43.95,44.07,9861.0,32.0616,32.1564,32.0616,32.1491,9861.0
2017-10-19 10:15:00,44.06,44.14,44.0,44.1,21695.0,32.1418,32.2002,32.0981,32.171,21695.0
2017-10-19 10:20:00,44.09,44.1,43.99,44.04,17895.0,32.1637,32.171,32.0908,32.1273,17895.0
2017-10-19 10:25:00,44.05,44.15,44.02,44.14,9612.0,32.1346,32.2075,32.1127,32.2002,9612.0
2017-10-19 10:30:00,44.15,44.2,44.08,44.09,41082.0,32.2075,32.244,32.1564,32.1637,41082.0
2017-10-19 10:35:00,44.09,44.13,44.04,44.1,15935.0,32.1637,32.1929,32.1273,32.171,15935.0
2017-10-19 10:40:00,44.1,44.12,44.07,44.07,28789.0,32.171,32.1856,32.1491,32.1491,28789.0
2017-10-19 10:45:00,44.06,44.12,44.02,44.09,20951.0,32.1418,32.1856,32.1127,32.1637,20951.0
2017-10-19 10:50:00,44.12,44.23,44.1,44.22,10164.0,32.1856,32.2659,32.171,32.2586,10164.0
2017-10-19 10:55:00,44.21,44.25,44.17,44.22,6574.0,32.2513,32.2805,32.2221,32.2586,6574.0
2017-10-19 11:00:00,44.23,44.23,44.18,44.21,5314.0,32.2659,32.2659,32.2294,32.2513,5314.0
2017-10-19 11:05:00,44.2,44.2,44.15,44.16,9291.0,32.244,32.244,32.2075,32.2148,9291.0
2017-10-19 11:10:00,44.16,44.19,44.15,44.16,4501.0,32.2148,32.2367,32.2075,32.2148,4501.0
2017-10-19 11:15:00,44.16,44.17,44.13,44.13,5342.0,32.2148,32.2221,32.1929,32.1929,5342.0
2017-10-19 11:20:00,44.13,44.14,44.08,44.09,7317.0,32.1929,32.2002,32.1564,32.1637,7317.0
2017-10-19 11:25:00,44.07,44.07,44.0,44.01,11350.0,32.1491,32.1491,32.0981,32.1054,11350.0
2017-10-19 11:30:00,44.01,44.02,43.96,43.98,9391.0,32.1054,32.1127,32.0689,32.0835,9391.0
2017-10-19 11:35:00,43.98,44.0,43.97,43.99,22009.0,32.0835,32.0981,32.0762,32.0908,22009.0
2017-10-19 11:40:00,43.99,43.99,43.88,43.88,7139.0,32.0908,32.0908,32.0105,32.0105,7139.0
2017-10-19 11:45:00,43.89,43.89,43.88,43.88,1626.0,32.0178,32.0178,32.0105,32.0105,1626.0
2017-10-19 11:50:00,43.87,43.89,43.87,43.89,7711.0,32.0032,32.0178,32.0032,32.0178,7711.0
2017-10-19 11:55:00,43.89,43.89,43.83,43.84,12581.0,32.0178,32.0178,31.9741,31.9814,12581.0
2017-10-19 12:00:00,43.85,43.9,43.84,43.88,15015.0,31.9887,32.0251,31.9814,32.0105,15015.0
2017-10-19 12:05:00,43.88,43.91,43.87,43.91,6408.0,32.0105,32.0324,32.0032,32.0324,6408.0
2017-10-19 12:10:00,43.91,43.91,43.84,43.84,13269.0,32.0324,32.0324,31.9814,31.9814,13269.0
2017-10-19 12:15:00,43.83,43.85,43.82,43.84,8754.0,31.9741,31.9887,31.9668,31.9814,8754.0
2017-10-19 12:20:00,43.82,43.83,43.79,43.82,9734.0,31.9668,31.9741,31.9449,31.9668,9734.0
2017-10-19 12:25:00,43.81,43.82,43.78,43.8,8867.0,31.9595,31.9668,31.9376,31.9522,8867.0
2017-10-19 12:30:00,43.79,43.86,43.78,43.86,8970.0,31.9449,31.9959,31.9376,31.9959,8970.0
2017-10-19 12:35:00,43.86,43.88,43.84,43.84,7402.0,31.9959,32.0105,31.9814,31.9814,7402.0
2017-10-19 12:40:00,43.84,43.9,43.83,43.9,11035.0,31.9814,32.0251,31.9741,32.0251,11035.0
2017-10-19 12:45:00,43.89,43.91,43.88,43.89,9310.0,32.0178,32.0324,32.0105,32.0178,9310.0
2017-10-19 12:50:00,43.89,43.94,43.89,43.93,7663.0,32.0178,32.0543,32.0178,32.047,7663.0
2017-10-19 12:55:00,43.93,43.94,43.91,43.92,6761.0,32.047,32.0543,32.0324,32.0397,6761.0
2017-10-19 13:00:00,43.92,43.93,43.89,43.89,10246.0,32.0397,32.047,32.0178,32.0178,10246.0
2017-10-19 13:05:00,43.89,43.9,43.88,43.89,4500.0,32.0178,32.0251,32.0105,32.0178,4500.0
2017-10-19 13:10:00,43.9,43.9,43.87,43.88,2300.0,32.0251,32.0251,32.0032,32.0105,2300.0
2017-10-19 13:15:00,43.88,43.88,43.85,43.87,7286.0,32.0105,32.0105,31.9887,32.0032,7286.0
2017-10-19 13:20:00,43.88,43.88,43.85,43.86,9890.0,32.0105,32.0105,31.9887,31.9959,9890.0
2017-10-19 13:25:00,43.85,43.87,43.85,43.87,3143.0,31.9887,32.0032,31.9887,32.0032,3143.0
2017-10-19 13:30:00,43.87,43.88,43.85,43.86,9441.0,32.0032,32.0105,31.9887,31.9959,9441.0
2017-10-19 13:35:00,43.86,43.91,43.86,43.9,7675.0,31.9959,32.0324,31.9959,32.0251,7675.0
2017-10-19 13:40:00,43.91,43.95,43.9,43.94,5159.0,32.0324,32.0616,32.0251,32.0543,5159.0
2017-10-19 13:45:00,43.94,43.97,43.93,43.93,8826.0,32.0543,32.0762,32.047,32.047,8826.0
2017-10-19 13:50:00,43.94,43.95,43.92,43.94,7983.0,32.0543,32.0616,32.0397,32.0543,7983.0
2017-10-19 13:55:00,43.94,43.95,43.92,43.94,8419.0,32.0543,32.0616,32.0397,32.0543,8419.0
2017-10-19 14:00:00,43.95,43.95,43.89,43.9,14063.0,32.0616,32.0616,32.0178,32.0251,14063.0
2017-10-19 14:05:00,43.9,44.0,43.9,44.0,17186.0,32.0251,32.0981,32.0251,32.0981,17186.0
2017-10-19 14:10:00,44.01,44.06,44.01,44.04,5001.0,32.1054,32.1418,32.1054,32.1273,5001.0
2017-10-19 14:15:00,44.05,44.05,44.02,44.03,8107.0,32.1346,32.1346,32.1127,32.12,8107.0
2017-10-19 14:20:00,44.03,44.05,44.01,44.02,20748.0,32.12,32.1346,32.1054,32.1127,20748.0
2017-10-19 14:25:00,44.03,44.15,44.02,44.11,12630.0,32.12,32.2075,32.1127,32.1783,12630.0
2017-10-19 14:30:00,44.12,44.16,44.11,44.16,5551.0,32.1856,32.2148,32.1783,32.2148,5551.0
2017-10-19 14:35:00,44.17,44.22,44.16,44.21,11383.0,32.2221,32.2586,32.2148,32.2513,11383.0
2017-10-19 14:40:00,44.22,44.32,44.21,44.27,13771.0,32.2586,32.3315,32.2513,32.295,13771.0
2017-10-19 14:45:00,44.27,44.27,44.21,44.23,7250.0,32.295,32.295,32.2513,32.2659,7250.0
2017-10-19 14:50:00,44.22,44.25,44.22,44.25,11676.0,32.2586,32.2805,32.2586,32.2805,11676.0
2017-10-19 14:55:00,44.24,44.27,44.22,44.25,13999.0,32.2732,32.295,32.2586,32.2805,13999.0
2017-10-19 15:00:00,44.26,44.31,44.26,44.31,14520.0,32.2877,32.3242,32.2877,32.3242,14520.0
2017-10-19 15:05:00,44.3,44.32,44.28,44.32,14060.0,32.3169,32.3315,32.3023,32.3315,14060.0
2017-10-19 15:10:00,44.33,44.39,44.33,44.34,38214.0,32.3388,32.3826,32.3388,32.3461,38214.0
2017-10-19 15:15:00,44.35,44.39,44.34,44.37,11753.0,32.3534,32.3826,32.3461,32.368,11753.0
2017-10-19 15:20:00,44.37,44.43,44.35,44.4,21618.0,32.368,32.4118,32.3534,32.3899,21618.0
2017-10-19 15:25:00,44.39,44.4,44.32,44.37,44265.0,32.3826,32.3899,32.3315,32.368,44265.0
2017-10-19 15:30:00,44.36,44.41,44.34,44.41,35986.0,32.3607,32.3972,32.3461,32.3972,35986.0
2017-10-19 15:35:00,44.41,44.49,44.41,44.41,16321.0,32.3972,32.4555,32.3972,32.3972,16321.0
2017-10-19 15:40:00,44.42,44.48,44.4,44.47,70667.0,32.4045,32.4482,32.3899,32.4409,70667.0
2017-10-19 15:45:00,44.47,44.48,44.45,44.47,32566.0,32.4409,32.4482,32.4264,32.4409,32566.0
2017-10-19 15:50:00,44.47,44.49,44.45,44.47,52929.0,32.4409,32.4555,32.4264,32.4409,52929.0
2017-10-19 15:55:00,44.47,44.51,44.45,44.47,90249.0,32.4409,32.4701,32.4264,32.4409,90249.0
2017-10-20 09:30:00,44.64,44.95,44.55,44.55,10466.0,32.565,32.7911,32.4993,32.4993,10466.0
2017-10-20 09:35:00,44.53,44.57,44.38,44.39,2400.0,32.4847,32.5139,32.3753,32.3826,2400.0
2017-10-20 09:40:00,44.33,44.39,44.28,44.35,8510.0,32.3388,32.3826,32.3023,32.3534,8510.0
2017-10-20 09:45:00,44.34,44.35,44.25,44.35,3301.0,32.3461,32.3534,32.2805,32.3534,3301.0
2017-10-20 09:50:00,44.36,44.36,44.25,44.26,7147.0,32.3607,32.3607,32.2805,32.2877,7147.0
2017-10-20 09:55:00,44.23,44.23,44.11,44.16,4601.0,32.2659,32.2659,32.1783,32.2148,4601.0
2017-10-20 10:00:00,44.17,44.26,44.17,44.24,9625.0,32.2221,32.2877,32.2221,32.2732,9625.0
2017-10-20 10:05:00,44.24,44.26,44.19,44.23,2413.0,32.2732,32.2877,32.2367,32.2659,2413.0
2017-10-20 10:10:00,44.23,44.32,44.22,44.32,9911.0,32.2659,32.3315,32.2586,32.3315,9911.0
2017-10-20 10:15:00,44.32,44.4,44.29,44.37,11763.0,32.3315,32.3899,32.3096,32.368,11763.0
2017-10-20 10:20:00,44.38,44.41,44.36,44.4,11423.0,32.3753,32.3972,32.3607,32.3899,11423.0
2017-10-20 10:25:00,44.43,44.43,44.35,44.36,23388.0,32.4118,32.4118,32.3534,32.3607,23388.0
2017-10-20 10:30:00,44.36,44.44,44.35,44.38,9104.0,32.3607,32.4191,32.3534,32.3753,9104.0
2017-10-20 10:35:00,44.36,44.4,44.31,44.35,14816.0,32.3607,32.3899,32.3242,32.3534,14816.0
2017-10-20 10:40:00,44.35,44.37,44.24,44.24,26679.0,32.3534,32.368,32.2732,32.2732,26679.0
2017-10-20 10:45:00,44.26,44.27,44.21,44.21,16554.0,32.2877,32.295,32.2513,32.2513,16554.0
2017-10-20 10:50:00,44.2,44.25,44.18,44.22,16694.0,32.244,32.2805,32.2294,32.2586,16694.0
2017-10-20 10:55:00,44.21,44.21,44.12,44.21,14791.0,32.2513,32.2513,32.1856,32.2513,14791.0
2017-10-20 11:00:00,44.22,44.23,44.21,44.22,673.0,32.2586,32.2659,32.2513,32.2586,673.0
2017-10-20 11:05:00,44.21,44.22,44.15,44.16,7472.0,32.2513,32.2586,32.2075,32.2148,7472.0
2017-10-20 11:10:00,44.16,44.21,44.16,44.21,3637.0,32.2148,32.2513,32.2148,32.2513,3637.0
2017-10-20 11:15:00,44.21,44.21,44.11,44.13,20069.0,32.2513,32.2513,32.1783,32.1929,20069.0
2017-10-20 11:20:00,44.13,44.14,44.08,44.09,12239.0,32.1929,32.2002,32.1564,32.1637,12239.0
2017-10-20 11:25:00,44.09,44.09,44.06,44.07,6003.0,32.1637,32.1637,32.1418,32.1491,6003.0
2017-10-20 11:30:00,44.08,44.15,44.06,44.07,16990.0,32.1564,32.2075,32.1418,32.1491,16990.0
2017-10-20 11:35:00,44.07,44.08,44.01,44.07,33331.0,32.1491,32.1564,32.1054,32.1491,33331.0
2017-10-20 11:40:00,44.05,44.09,43.94,44.0,17740.0,32.1346,32.1637,32.0543,32.0981,17740.0
2017-10-20 11:45:00,44.01,44.02,43.93,43.95,11166.0,32.1054,32.1127,32.047,32.0616,11166.0
2017-10-20 11:50:00,43.94,43.95,43.86,43.86,20719.0,32.0543,32.0616,31.9959,31.9959,20719.0
2017-10-20 11:55:00,43.86,43.9,43.8,43.87,26455.0,31.9959,32.0251,31.9522,32.0032,26455.0
2017-10-20 12:00:00,43.89,43.89,43.84,43.84,6516.0,32.0178,32.0178,31.9814,31.9814,6516.0
2017-10-20 12:05:00,43.86,43.86,43.84,43.86,5858.0,31.9959,31.9959,31.9814,31.9959,5858.0
2017-10-20 12:10:00,43.86,43.86,43.78,43.78,32366.0,31.9959,31.9959,31.9376,31.9376,32366.0
2017-10-20 12:15:00,43.78,43.82,43.78,43.82,7710.0,31.9376,31.9668,31.9376,31.9668,7710.0
2017-10-20 12:20:00,43.82,43.82,43.78,43.8,6782.0,31.9668,31.9668,31.9376,31.9522,6782.0
2017-10-20 12:25:00,43.8,43.81,43.74,43.74,9813.0,31.9522,31.9595,31.9084,31.9084,9813.0
2017-10-20 12:30:00,43.73,43.74,43.67,43.68,5035.0,31.9011,31.9084,31.8573,31.8646,5035.0
2017-10-20 12:35:00,43.68,43.69,43.66,43.66,8194.0,31.8646,31.8719,31.85,31.85,8194.0
2017-10-20 12:40:00,43.66,43.71,43.66,43.71,6921.0,31.85,31.8865,31.85,31.8865,6921.0
2017-10-20 12:45:00,43.71,43.71,43.7,43.71,3993.0,31.8865,31.8865,31.8792,31.8865,3993.0
2017-10-20 12:50:00,43.72,43.83,43.72,43.83,21945.0,31.8938,31.9741,31.8938,31.9741,21945.0
2017-10-20 12:55:00,43.83,43.9,43.82,43.85,6417.0,31.9741,32.0251,31.9668,31.9887,6417.0
2017-10-20 13:00:00,43.85,43.88,43.84,43.88,4803.0,31.9887,32.0105,31.9814,32.0105,4803.0
2017-10-20 13:05:00,43.89,43.9,43.87,43.87,4529.0,32.0178,32.0251,32.0032,32.0032,4529.0
2017-10-20 13:10:00,43.87,43.87,43.8,43.8,11186.0,32.0032,32.0032,31.9522,31.9522,11186.0
2017-10-20 13:15:00,43.82,43.82,43.78,43.8,16952.0,31.9668,31.9668,31.9376,31.9522,16952.0
2017-10-20 13:20:00,43.79,43.87,43.79,43.81,6720.0,31.9449,32.0032,31.9449,31.9595,6720.0
2017-10-20 13:25:00,43.81,43.83,43.76,43.76,1900.0,31.9595,31.9741,31.923,31.923,1900.0
2017-10-20 13:30:00,43.75,43.75,43.72,43.73,6479.0,31.9157,31.9157,31.8938,31.9011,6479.0
2017-10-20 13:35:00,43.75,43.75,43.72,43.74,4931.0,31.9157,31.9157,31.8938,31.9084,4931.0
2017-10-20 13:40:00,43.75,43.79,43.75,43.77,8329.0,31.9157,31.9449,31.9157,31.9303,8329.0
2017-10-20 13:45:00,43.76,43.79,43.75,43.76,10129.0,31.923,31.9449,31.9157,31.923,10129.0
2017-10-20 13:50:00,43.77,43.77,43.73,43.73,21752.0,31.9303,31.9303,31.9011,31.9011,21752.0
2017-10-20 13:55:00,43.74,43.76,43.73,43.75,7834.0,31.9084,31.923,31.9011,31.9157,7834.0
2017-10-20 14:00:00,43.74,43.75,43.74,43.75,3348.0,31.9084,31.9157,31.9084,31.9157,3348.0
2017-10-20 14:05:00,43.74,43.74,43.67,43.67,13855.0,31.9084,31.9084,31.8573,31.8573,13855.0
2017-10-20 14:10:00,43.66,43.67,43.65,43.65,2642.0,31.85,31.8573,31.8428,31.8428,2642.0
2017-10-20 14:15:00,43.65,43.8,43.65,43.79,11654.0,31.8428,31.9522,31.8428,31.9449,11654.0
2017-10-20 14:20:00,43.79,43.82,43.78,43.82,7254.0,31.9449,31.9668,31.9376,31.9668,7254.0
2017-10-20 14:25:00,43.82,43.83,43.79,43.82,9243.0,31.9668,31.9741,31.9449,31.9668,9243.0
2017-10-20 14:30:00,43.82,43.83,43.79,43.8,6024.0,31.9668,31.9741,31.9449,31.9522,6024.0
2017-10-20 14:35:00,43.8,43.8,43.78,43.8,6466.0,31.9522,31.9522,31.9376,31.9522,6466.0
2017-10-20 14:40:00,43.8,43.84,43.78,43.78,4397.0,31.9522,31.9814,31.9376,31.9376,4397.0
2017-10-20 14:45:00,43.78,43.78,43.75,43.75,6310.0,31.9376,31.9376,31.9157,31.9157,6310.0
2017-10-20 14:50:00,43.75,43.77,43.73,43.76,6157.0,31.9157,31.9303,31.9011,31.923,6157.0
2017-10-20 14:55:00,43.76,43.77,43.74,43.74,10359.0,31.923,31.9303,31.9084,31.9084,10359.0
2017-10-20 15:00:00,43.74,43.75,43.73,43.73,7228.0,31.9084,31.9157,31.9011,31.9011,7228.0
2017-10-20 15:05:00,43.73,43.78,43.71,43.77,13077.0,31.9011,31.9376,31.8865,31.9303,13077.0
2017-10-20 15:10:00,43.77,43.82,43.76,43.82,18281.0,31.9303,31.9668,31.923,31.9668,18281.0
2017-10-20 15:15:00,43.82,43.82,43.8,43.82,9809.0,31.9668,31.9668,31.9522,31.9668,9809.0
2017-10-20 15:20:00,43.81,43.87,43.8,43.87,13850.0,31.9595,32.0032,31.9522,32.0032,13850.0
2017-10-20 15:25:00,43.85,43.86,43.8,43.81,13354.0,31.9887,31.9959,31.9522,31.9595,13354.0
2017-10-20 15:30:00,43.8,43.81,43.78,43.79,13494.0,31.9522,31.9595,31.9376,31.9449,13494.0
2017-10-20 15:35:00,43.79,43.79,43.76,43.77,23908.0,31.9449,31.9449,31.923,31.9303,23908.0
2017-10-20 15:40:00,43.75,43.8,43.75,43.8,23674.0,31.9157,31.9522,31.9157,31.9522,23674.0
2017-10-20 15:45:00,43.8,43.83,43.8,43.82,28457.0,31.9522,31.9741,31.9522,31.9668,28457.0
2017-10-20 15:50:00,43.82,43.82,43.71,43.74,67891.0,31.9668,31.9668,31.8865,31.9084,67891.0
2017-10-20 15:55:00,43.75,43.78,43.71,43.78,51948.0,31.9157,31.9376,31.8865,31.9376,51948.0
2017-10-23 09:30:00,43.85,43.94,43.82,43.84,38642.0,31.9887,32.0543,31.9668,31.9814,38642.0
2017-10-23 09:35:00,43.83,43.87,43.71,43.74,6630.0,31.9741,32.0032,31.8865,31.9084,6630.0
2017-10-23 09:40:00,43.73,43.73,43.52,43.52,13149.0,31.9011,31.9011,31.7479,31.7479,13149.0
2017-10-23 09:45:00,43.52,43.58,43.47,43.55,13254.0,31.7479,31.7917,31.7114,31.7698,13254.0
2017-10-23 09:50:00,43.55,43.63,43.55,43.6,2734.0,31.7698,31.8282,31.7698,31.8063,2734.0
2017-10-23 09:55:00,43.63,43.73,43.61,43.72,13491.0,31.8282,31.9011,31.8136,31.8938,13491.0
2017-10-23 10:00:00,43.74,43.76,43.63,43.72,11450.0,31.9084,31.923,31.8282,31.8938,11450.0
2017-10-23 10:05:00,43.72,43.8,43.65,43.72,12922.0,31.8938,31.9522,31.8428,31.8938,12922.0
2017-10-23 10:10:00,43.69,43.7,43.59,43.64,12060.0,31.8719,31.8792,31.799,31.8355,12060.0
2017-10-23 10:15:00,43.67,43.67,43.57,43.6,8129.0,31.8573,31.8573,31.7844,31.8063,8129.0
2017-10-23 10:20:00,43.58,43.59,43.54,43.54,6988.0,31.7917,31.799,31.7625,31.7625,6988.0
2017-10-23 10:25:00,43.53,43.53,43.37,43.41,44201.0,31.7552,31.7552,31.6385,31.6677,44201.0
2017-10-23 10:30:00,43.41,43.42,43.3,43.4,13232.0,31.6677,31.675,31.5874,31.6604,13232.0
2017-10-23 10:35:00,43.41,43.53,43.38,43.53,6531.0,31.6677,31.7552,31.6458,31.7552,6531.0
2017-10-23 10:40:00,43.54,43.57,43.46,43.47,10535.0,31.7625,31.7844,31.7041,31.7114,10535.0
2017-10-23 10:45:00,43.43,43.43,43.37,43.39,6217.0,31.6823,31.6823,31.6385,31.6531,6217.0
2017-10-23 10:50:00,43.39,43.45,43.37,43.37,2990.0,31.6531,31.6969,31.6385,31.6385,2990.0
2017-10-23 10:55:00,43.37,43.42,43.3,43.42,8701.0,31.6385,31.675,31.5874,31.675,8701.0
2017-10-23 11:00:00,43.4,43.45,43.38,43.41,7303.0,31.6604,31.6969,31.6458,31.6677,7303.0
2017-10-23 11:05:00,43.4,43.41,43.32,43.32,2432.0,31.6604,31.6677,31.602,31.602,2432.0
2017-10-23 11:10:00,43.33,43.37,43.3,43.31,12200.0,31.6093,31.6385,31.5874,31.5947,12200.0
2017-10-23 11:15:00,43.31,43.32,43.23,43.24,7631.0,31.5947,31.602,31.5364,31.5437,7631.0
2017-10-23 11:20:00,43.23,43.23,43.17,43.2,8371.0,31.5364,31.5364,31.4926,31.5145,8371.0
2017-10-23 11:25:00,43.19,43.2,43.11,43.12,13252.0,31.5072,31.5145,31.4488,31.4561,13252.0
2017-10-23 11:30:00,43.1,43.11,43.07,43.08,13041.0,31.4415,31.4488,31.4196,31.4269,13041.0
2017-10-23 11:35:00,43.06,43.1,43.03,43.09,21633.0,31.4123,31.4415,31.3905,31.4342,21633.0
2017-10-23 11:40:00,43.1,43.13,43.1,43.11,11353.0,31.4415,31.4634,31.4415,31.4488,11353.0
2017-10-23 11:45:00,43.11,43.14,43.08,43.12,15751.0,31.4488,31.4707,31.4269,31.4561,15751.0
2017-10-23 11:50:00,43.11,43.16,43.1,43.14,8555.0,31.4488,31.4853,31.4415,31.4707,8555.0
2017-10-23 11:55:00,43.15,43.15,43.11,43.11,8708.0,31.478,31.478,31.4488,31.4488,8708.0
2017-10-23 12:00:00,43.11,43.15,43.1,43.1,14192.0,31.4488,31.478,31.4415,31.4415,14192.0
2017-10-23 12:05:00,43.1,43.12,43.09,43.1,14143.0,31.4415,31.4561,31.4342,31.4415,14143.0
2017-10-23 12:10:00,43.1,43.11,43.08,43.09,12060.0,31.4415,31.4488,31.4269,31.4342,12060.0
2017-10-23 12:15:00,43.08,43.1,43.06,43.06,5339.0,31.4269,31.4415,31.4123,31.4123,5339.0
2017-10-23 12:20:00,43.05,43.06,42.98,43.0,15859.0,31.4051,31.4123,31.354,31.3686,15859.0
2017-10-23 12:25:00,43.0,43.05,42.98,43.0,12883.0,31.3686,31.4051,31.354,31.3686,12883.0
2017-10-23 12:30:00,43.0,43.04,42.99,42.99,16395.0,31.3686,31.3978,31.3613,31.3613,16395.0
2017-10-23 12:35:00,42.99,43.02,42.97,43.01,24098.0,31.3613,31.3832,31.3467,31.3759,24098.0
2017-10-23 12:40:00,43.01,43.08,43.0,43.02,30503.0,31.3759,31.4269,31.3686,31.3832,30503.0
2017-10-23 12:45:00,43.01,43.04,43.0,43.0,7078.0,31.3759,31.3978,31.3686,31.3686,7078.0
2017-10-23 12:50:00,43.0,43.01,42.96,42.96,9612.0,31.3686,31.3759,31.3394,31.3394,9612.0
2017-10-23 12:55:00,42.95,42.96,42.93,42.94,24765.0,31.3321,31.3394,31.3175,31.3248,24765.0
2017-10-23 13:00:00,42.94,43.02,42.93,42.96,17849.0,31.3248,31.3832,31.3175,31.3394,17849.0
2017-10-23 13:05:00,42.94,42.96,42.9,42.92,17719.0,31.3248,31.3394,31.2956,31.3102,17719.0
2017-10-23 13:10:00,42.92,42.94,42.89,42.91,15579.0,31.3102,31.3248,31.2883,31.3029,15579.0
2017-10-23 13:15:00,42.9,42.93,42.89,42.93,9671.0,31.2956,31.3175,31.2883,31.3175,9671.0
2017-10-23 13:20:00,42.94,42.94,42.9,42.91,15150.0,31.3248,31.3248,31.2956,31.3029,15150.0
2017-10-23 13:25:00,42.91,42.94,42.83,42.86,28535.0,31.3029,31.3248,31.2446,31.2664,28535.0
2017-10-23 13:30:00,42.87,42.87,42.79,42.86,24928.0,31.2737,31.2737,31.2154,31.2664,24928.0
2017-10-23 13:35:00,42.84,42.87,42.8,42.8,5100.0,31.2519,31.2737,31.2227,31.2227,5100.0
2017-10-23 13:40:00,42.8,42.81,42.79,42.8,18854.0,31.2227,31.23,31.2154,31.2227,18854.0
2017-10-23 13:45:00,42.8,42.86,42.8,42.84,18299.0,31.2227,31.2664,31.2227,31.2519,18299.0
2017-10-23 13:50:00,42.84,42.86,42.77,42.77,19509.0,31.2519,31.2664,31.2008,31.2008,19509.0
2017-10-23 13:55:00,42.79,42.79,42.72,42.75,14714.0,31.2154,31.2154,31.1643,31.1862,14714.0
2017-10-23 14:00:00,42.75,42.75,42.69,42.71,13019.0,31.1862,31.1862,31.1424,31.157,13019.0
2017-10-23 14:05:00,42.7,42.72,42.69,42.7,6916.0,31.1497,31.1643,31.1424,31.1497,6916.0
2017-10-23 14:10:00,42.7,42.73,42.65,42.68,18089.0,31.1497,31.1716,31.1133,31.1351,18089.0
2017-10-23 14:15:00,42.67,42.73,42.66,42.69,12063.0,31.1278,31.1716,31.1205,31.1424,12063.0
2017-10-23 14:20:00,42.68,42.68,42.65,42.66,7440.0,31.1351,31.1351,31.1133,31.1205,7440.0
2017-10-23 14:25:00,42.65,42.72,42.63,42.7,13808.0,31.1133,31.1643,31.0987,31.1497,13808.0
2017-10-23 14:30:00,42.7,42.75,42.69,42.75,14592.0,31.1497,31.1862,31.1424,31.1862,14592.0
2017-10-23 14:35:00,42.74,42.75,42.67,42.72,8113.0,31.1789,31.1862,31.1278,31.1643,8113.0
2017-10-23 14:40:00,42.72,42.79,42.72,42.79,9843.0,31.1643,31.2154,31.1643,31.2154,9843.0
2017-10-23 14:45:00,42.79,42.9,42.78,42.9,21240.0,31.2154,31.2956,31.2081,31.2956,21240.0
2017-10-23 14:50:00,42.9,42.94,42.9,42.93,13958.0,31.2956,31.3248,31.2956,31.3175,13958.0
2017-10-23 14:55:00,42.93,42.94,42.92,42.94,22729.0,31.3175,31.3248,31.3102,31.3248,22729.0
2017-10-23 15:00:00,42.94,42.96,42.88,42.93,25804.0,31.3248,31.3394,31.281,31.3175,25804.0
2017-10-23 15:05:00,42.92,42.98,42.91,42.97,18296.0,31.3102,31.354,31.3029,31.3467,18296.0
2017-10-23 15:10:00,42.96,42.99,42.95,42.96,23644.0,31.3394,31.3613,31.3321,31.3394,23644.0
2017-10-23 15:15:00,42.95,43.02,42.93,42.96,49405.0,31.3321,31.3832,31.3175,31.3394,49405.0
2017-10-23 15:20:00,42.96,43.01,42.95,42.95,27409.0,31.3394,31.3759,31.3321,31.3321,27409.0
2017-10-23 15:25:00,42.96,43.02,42.92,43.02,42337.0,31.3394,31.3832,31.3102,31.3832,42337.0
2017-10-23 15:30:00,43.0,43.04,42.99,43.03,35241.0,31.3686,31.3978,31.3613,31.3905,35241.0
2017-10-23 15:35:00,43.03,43.03,42.95,42.96,32176.0,31.3905,31.3905,31.3321,31.3394,32176.0
2017-10-23 15:40:00,42.96,42.96,42.88,42.89,58048.0,31.3394,31.3394,31.281,31.2883,58048.0
2017-10-23 15:45:00,42.89,42.9,42.82,42.82,32359.0,31.2883,31.2956,31.2373,31.2373,32359.0
2017-10-23 15:50:00,42.83,42.83,42.75,42.75,58480.0,31.2446,31.2446,31.1862,31.1862,58480.0
2017-10-23 15:55:00,42.76,42.78,42.71,42.78,83247.0,31.1935,31.2081,31.157,31.2081,83247.0
2017-10-24 09:30:00,42.97,43.25,42.85,43.23,21272.0,31.3467,31.551,31.2592,31.5364,21272.0
2017-10-24 09:35:00,43.27,43.27,42.97,42.97,45156.0,31.5655,31.5655,31.3467,31.3467,45156.0
2017-10-24 09:40:00,42.94,43.03,42.88,42.9,6507.0,31.3248,31.3905,31.281,31.2956,6507.0
2017-10-24 09:45:00,42.91,42.97,42.89,42.93,5831.0,31.3029,31.3467,31.2883,31.3175,5831.0
2017-10-24 09:50:00,42.97,43.06,42.97,43.01,4370.0,31.3467,31.4123,31.3467,31.3759,4370.0
2017-10-24 09:55:00,43.04,43.05,42.8,42.8,14829.0,31.3978,31.4051,31.2227,31.2227,14829.0
2017-10-24 10:00:00,42.82,42.92,42.81,42.82,7011.0,31.2373,31.3102,31.23,31.2373,7011.0
2017-10-24 10:05:00,42.82,42.82,42.72,42.72,11915.0,31.2373,31.2373,31.1643,31.1643,11915.0
2017-10-24 10:10:00,42.72,42.76,42.7,42.74,7639.0,31.1643,31.1935,31.1497,31.1789,7639.0
2017-10-24 10:15:00,42.74,42.91,42.73,42.86,32424.0,31.1789,31.3029,31.1716,31.2664,32424.0
2017-10-24 10:20:00,42.85,42.96,42.74,42.74,33049.0,31.2592,31.3394,31.1789,31.1789,33049.0
2017-10-24 10:25:00,42.73,42.76,42.64,42.67,29665.0,31.1716,31.1935,31.106,31.1278,29665.0
2017-10-24 10:30:00,42.65,42.68,42.47,42.57,47837.0,31.1133,31.1351,30.9819,31.0549,47837.0
2017-10-24 10:35:00,42.55,42.6,42.31,42.37,81589.0,31.0403,31.0768,30.8652,30.909,81589.0
2017-10-24 10:40:00,42.38,42.43,42.28,42.36,23456.0,30.9163,30.9528,30.8433,30.9017,23456.0
2017-10-24 10:45:00,42.34,42.39,42.33,42.34,11191.0,30.8871,30.9236,30.8798,30.8871,11191.0
2017-10-24 10:50:00,42.34,42.35,42.26,42.27,8946.0,30.8871,30.8944,30.8287,30.836,8946.0
2017-10-24 10:55:00,42.29,42.29,42.16,42.18,29182.0,30.8506,30.8506,30.7558,30.7704,29182.0
2017-10-24 11:00:00,42.16,42.2,41.97,42.1,58966.0,30.7558,30.785,30.6172,30.712,58966.0
2017-10-24 11:05:00,42.1,42.19,42.1,42.1,8901.0,30.712,30.7777,30.712,30.712,8901.0
2017-10-24 11:10:00,42.11,42.13,42.08,42.09,20668.0,30.7193,30.7339,30.6974,30.7047,20668.0
2017-10-24 11:15:00,42.08,42.16,42.07,42.14,9483.0,30.6974,30.7558,30.6901,30.7412,9483.0
2017-10-24 11:20:00,42.14,42.21,42.12,42.2,6493.0,30.7412,30.7923,30.7266,30.785,6493.0
2017-10-24 11:25:00,42.2,42.31,42.17,42.26,10906.0,30.785,30.8652,30.7631,30.8287,10906.0
2017-10-24 11:30:00,42.3,42.44,42.3,42.42,5420.0,30.8579,30.9601,30.8579,30.9455,5420.0
2017-10-24 11:35:00,42.43,42.43,42.37,42.43,7969.0,30.9528,30.9528,30.909,30.9528,7969.0
2017-10-24 11:40:00,42.42,42.45,42.37,42.43,9850.0,30.9455,30.9673,30.909,30.9528,9850.0
2017-10-24 11:45:00,42.44,42.57,42.43,42.55,16484.0,30.9601,31.0549,30.9528,31.0403,16484.0
2017-10-24 11:50:00,42.54,42.64,42.54,42.63,17684.0,31.033,31.106,31.033,31.0987,17684.0
2017-10-24 11:55:00,42.63,42.63,42.44,42.46,7085.0,31.0987,31.0987,30.9601,30.9746,7085.0
2017-10-24 12:00:00,42.44,42.46,42.4,42.4,8192.0,30.9601,30.9746,30.9309,30.9309,8192.0
2017-10-24 12:05:00,42.4,42.45,42.37,42.43,6391.0,30.9309,30.9673,30.909,30.9528,6391.0
2017-10-24 12:10:00,42.41,42.45,42.35,42.35,10609.0,30.9382,30.9673,30.8944,30.8944,10609.0
2017-10-24 12:15:00,42.35,42.38,42.3,42.3,9772.0,30.8944,30.9163,30.8579,30.8579,9772.0
2017-10-24 12:20:00,42.3,42.3,42.19,42.2,10394.0,30.8579,30.8579,30.7777,30.785,10394.0
2017-10-24 12:25:00,42.21,42.28,42.19,42.27,9089.0,30.7923,30.8433,30.7777,30.836,9089.0
2017-10-24 12:30:00,42.27,42.31,42.23,42.28,101266.0,30.836,30.8652,30.8069,30.8433,101266.0
2017-10-24 12:35:00,42.27,42.43,42.25,42.43,19155.0,30.836,30.9528,30.8214,30.9528,19155.0
2017-10-24 12:40:00,42.44,42.48,42.44,42.48,10499.0,30.9601,30.9892,30.9601,30.9892,10499.0
2017-10-24 12:45:00,42.48,42.48,42.38,42.41,9966.0,30.9892,30.9892,30.9163,30.9382,9966.0
2017-10-24 12:50:00,42.39,42.39,42.33,42.37,16117.0,30.9236,30.9236,30.8798,30.909,16117.0
2017-10-24 12:55:00,42.37,42.37,42.29,42.31,21803.0,30.909,30.909,30.8506,30.8652,21803.0
2017-10-24 13:00:00,42.3,42.37,42.27,42.36,14632.0,30.8579,30.909,30.836,30.9017,14632.0
2017-10-24 13:05:00,42.35,42.35,42.29,42.32,9442.0,30.8944,30.8944,30.8506,30.8725,9442.0
2017-10-24 13:10:00,42.34,42.35,42.29,42.33,9872.0,30.8871,30.8944,30.8506,30.8798,9872.0
2017-10-24 13:15:00,42.31,42.4,42.3,42.38,8257.0,30.8652,30.9309,30.8579,30.9163,8257.0
2017-10-24 13:20:00,42.39,42.45,42.39,42.39,12474.0,30.9236,30.9673,30.9236,30.9236,12474.0
2017-10-24 13:25:00,42.39,42.45,42.39,42.45,5553.0,30.9236,30.9673,30.9236,30.9673,5553.0
2017-10-24 13:30:00,42.45,42.45,42.38,42.43,12148.0,30.9673,30.9673,30.9163,30.9528,12148.0
2017-10-24 13:35:00,42.42,42.42,42.33,42.33,11559.0,30.9455,30.9455,30.8798,30.8798,11559.0
2017-10-24 13:40:00,42.34,42.34,42.27,42.3,19718.0,30.8871,30.8871,30.836,30.8579,19718.0
2017-10-24 13:45:00,42.29,42.29,42.2,42.25,89496.0,30.8506,30.8506,30.785,30.8214,89496.0
2017-10-24 13:50:00,42.25,42.31,42.25,42.3,23878.0,30.8214,30.8652,30.8214,30.8579,23878.0
2017-10-24 13:55:00,42.3,42.34,42.29,42.29,11368.0,30.8579,30.8871,30.8506,30.8506,11368.0
2017-10-24 14:00:00,42.27,42.31,42.27,42.3,14238.0,30.836,30.8652,30.836,30.8579,14238.0
2017-10-24 14:05:00,42.3,42.35,42.25,42.34,22974.0,30.8579,30.8944,30.8214,30.8871,22974.0
2017-10-24 14:10:00,42.34,42.41,42.33,42.39,35482.0,30.8871,30.9382,30.8798,30.9236,35482.0
2017-10-24 14:15:00,42.38,42.39,42.35,42.39,9224.0,30.9163,30.9236,30.8944,30.9236,9224.0
2017-10-24 14:20:00,42.39,42.44,42.39,42.42,11367.0,30.9236,30.9601,30.9236,30.9455,11367.0
2017-10-24 14:25:00,42.43,42.43,42.36,42.42,17876.0,30.9528,30.9528,30.9017,30.9455,17876.0
2017-10-24 14:30:00,42.41,42.43,42.36,42.37,6992.0,30.9382,30.9528,30.9017,30.909,6992.0
2017-10-24 14:35:00,42.37,42.44,42.36,42.41,77607.0,30.909,30.9601,30.9017,30.9382,77607.0
2017-10-24 14:40:00,42.41,42.42,42.35,42.35,35962.0,30.9382,30.9455,30.8944,30.8944,35962.0
2017-10-24 14:45:00,42.36,42.4,42.3,42.37,15832.0,30.9017,30.9309,30.8579,30.909,15832.0
2017-10-24 14:50:00,42.36,42.37,42.3,42.3,6347.0,30.9017,30.909,30.8579,30.8579,6347.0
2017-10-24 14:55:00,42.31,42.34,42.26,42.29,20806.0,30.8652,30.8871,30.8287,30.8506,20806.0
2017-10-24 15:00:00,42.3,42.3,42.27,42.27,14391.0,30.8579,30.8579,30.836,30.836,14391.0
2017-10-24 15:05:00,42.27,42.27,42.18,42.24,17795.0,30.836,30.836,30.7704,30.8142,17795.0
2017-10-24 15:10:00,42.24,42.28,42.22,42.26,12299.0,30.8142,30.8433,30.7996,30.8287,12299.0
2017-10-24 15:15:00,42.26,42.3,42.26,42.29,7891.0,30.8287,30.8579,30.8287,30.8506,7891.0
2017-10-24 15:20:00,42.29,42.29,42.24,42.24,20177.0,30.8506,30.8506,30.8142,30.8142,20177.0
2017-10-24 15:25:00,42.25,42.25,42.19,42.19,19761.0,30.8214,30.8214,30.7777,30.7777,19761.0
2017-10-24 15:30:00,42.19,42.35,42.19,42.35,47818.0,30.7777,30.8944,30.7777,30.8944,47818.0
2017-10-24 15:35:00,42.35,42.43,42.35,42.41,27021.0,30.8944,30.9528,30.8944,30.9382,27021.0
2017-10-24 15:40:00,42.41,42.42,42.39,42.41,44474.0,30.9382,30.9455,30.9236,30.9382,44474.0
2017-10-24 15:45:00,42.41,42.42,42.24,42.25,83050.0,30.9382,30.9455,30.8142,30.8214,83050.0
2017-10-24 15:50:00,42.24,42.27,42.21,42.26,51268.0,30.8142,30.836,30.7923,30.8287,51268.0
2017-10-24 15:55:00,42.25,42.34,42.25,42.32,92535.0,30.8214,30.8871,30.8214,30.8725,92535.0
2017-10-25 09:30:00,42.18,42.26,41.93,41.99,56695.0,30.7704,30.8287,30.588,30.6318,56695.0
2017-10-25 09:35:00,42.03,42.03,41.79,41.82,52736.0,30.661,30.661,30.4859,30.5078,52736.0
2017-10-25 09:40:00,41.84,42.07,41.83,42.0,18200.0,30.5224,30.6901,30.5151,30.6391,18200.0
2017-10-25 09:45:00,42.03,42.1,41.96,42.02,13900.0,30.661,30.712,30.6099,30.6537,13900.0
2017-10-25 09:50:00,42.0,42.0,41.78,41.78,41040.0,30.6391,30.6391,30.4786,30.4786,41040.0
2017-10-25 09:55:00,41.78,41.81,41.66,41.67,10405.0,30.4786,30.5005,30.391,30.3983,10405.0
2017-10-25 10:00:00,41.69,41.75,41.54,41.56,24068.0,30.4129,30.4567,30.3035,30.3181,24068.0
2017-10-25 10:05:00,41.55,41.55,41.4,41.41,21200.0,30.3108,30.3108,30.2014,30.2087,21200.0
2017-10-25 10:10:00,41.4,41.41,41.32,41.33,13220.0,30.2014,30.2087,30.143,30.1503,13220.0
2017-10-25 10:15:00,41.32,41.33,41.21,41.22,15503.0,30.143,30.1503,30.0628,30.0701,15503.0
2017-10-25 10:20:00,41.21,41.24,41.17,41.21,31170.0,30.0628,30.0847,30.0336,30.0628,31170.0
2017-10-25 10:25:00,41.21,41.24,41.13,41.22,20593.0,30.0628,30.0847,30.0044,30.0701,20593.0
2017-10-25 10:30:00,41.25,41.28,41.18,41.24,31382.0,30.0919,30.1138,30.0409,30.0847,31382.0
2017-10-25 10:35:00,41.25,41.31,41.12,41.13,27007.0,30.0919,30.1357,29.9971,30.0044,27007.0
2017-10-25 10:40:00,41.11,41.11,40.91,40.92,25378.0,29.9898,29.9898,29.8439,29.8512,25378.0
2017-10-25 10:45:00,40.9,40.94,40.84,40.85,20966.0,29.8366,29.8658,29.7929,29.8001,20966.0
2017-10-25 10:50:00,40.85,40.89,40.78,40.78,19591.0,29.8001,29.8293,29.7491,29.7491,19591.0
2017-10-25 10:55:00,40.8,40.82,40.67,40.77,23934.0,29.7637,29.7783,29.6688,29.7418,23934.0
2017-10-25 11:00:00,40.79,40.95,40.75,40.94,31163.0,29.7564,29.8731,29.7272,29.8658,31163.0
2017-10-25 11:05:00,40.95,40.99,40.75,40.75,20737.0,29.8731,29.9023,29.7272,29.7272,20737.0
2017-10-25 11:10:00,40.72,40.75,40.59,40.64,16871.0,29.7053,29.7272,29.6105,29.647,16871.0
2017-10-25 11:15:00,40.64,40.68,40.57,40.65,16835.0,29.647,29.6761,29.5959,29.6542,16835.0
2017-10-25 11:20:00,40.66,40.71,40.59,40.63,13806.0,29.6615,29.698,29.6105,29.6397,13806.0
2017-10-25 11:25:00,40.63,40.63,40.48,40.55,39696.0,29.6397,29.6397,29.5302,29.5813,39696.0
2017-10-25 11:30:00,40.54,40.55,40.5,40.55,18057.0,29.574,29.5813,29.5448,29.5813,18057.0
2017-10-25 11:35:00,40.54,40.65,40.53,40.65,17817.0,29.574,29.6542,29.5667,29.6542,17817.0
2017-10-25 11:40:00,40.68,40.7,40.5,40.5,41252.0,29.6761,29.6907,29.5448,29.5448,41252.0
2017-10-25 11:45:00,40.5,40.51,40.43,40.43,16071.0,29.5448,29.5521,29.4938,29.4938,16071.0
2017-10-25 11:50:00,40.43,40.43,40.34,40.36,23699.0,29.4938,29.4938,29.4281,29.4427,23699.0
2017-10-25 11:55:00,40.36,40.36,40.3,40.34,14045.0,29.4427,29.4427,29.3989,29.4281,14045.0
2017-10-25 12:00:00,40.32,40.39,40.32,40.34,29830.0,29.4135,29.4646,29.4135,29.4281,29830.0
2017-10-25 12:05:00,40.34,40.4,40.32,40.4,15710.0,29.4281,29.4719,29.4135,29.4719,15710.0
2017-10-25 12:10:00,40.41,40.43,40.36,40.39,11960.0,29.4792,29.4938,29.4427,29.4646,11960.0
2017-10-25 12:15:00,40.38,40.38,40.3,40.3,10876.0,29.4573,29.4573,29.3989,29.3989,10876.0
2017-10-25 12:20:00,40.3,40.39,40.28,40.39,18747.0,29.3989,29.4646,29.3843,29.4646,18747.0
2017-10-25 12:25:00,40.4,40.62,40.4,40.61,42928.0,29.4719,29.6324,29.4719,29.6251,42928.0
2017-10-25 12:30:00,40.6,40.78,40.59,40.76,24246.0,29.6178,29.7491,29.6105,29.7345,24246.0
2017-10-25 12:35:00,40.76,40.91,40.76,40.81,18873.0,29.7345,29.8439,29.7345,29.771,18873.0
2017-10-25 12:40:00,40.79,40.82,40.56,40.56,46821.0,29.7564,29.7783,29.5886,29.5886,46821.0
2017-10-25 12:45:00,40.58,40.58,40.38,40.43,62528.0,29.6032,29.6032,29.4573,29.4938,62528.0
2017-10-25 12:50:00,40.42,40.62,40.39,40.61,34611.0,29.4865,29.6324,29.4646,29.6251,34611.0
2017-10-25 12:55:00,40.62,40.67,40.55,40.66,27031.0,29.6324,29.6688,29.5813,29.6615,27031.0
2017-10-25 13:00:00,40.67,40.71,40.57,40.69,23592.0,29.6688,29.698,29.5959,29.6834,23592.0
2017-10-25 13:05:00,40.68,40.8,40.67,40.77,24812.0,29.6761,29.7637,29.6688,29.7418,24812.0
2017-10-25 13:10:00,40.76,40.78,40.64,40.67,72568.0,29.7345,29.7491,29.647,29.6688,72568.0
2017-10-25 13:15:00,40.67,40.67,40.49,40.5,35479.0,29.6688,29.6688,29.5375,29.5448,35479.0
2017-10-25 13:20:00,40.48,40.48,40.38,40.44,27661.0,29.5302,29.5302,29.4573,29.5011,27661.0
2017-10-25 13:25:00,40.44,40.59,40.42,40.56,63747.0,29.5011,29.6105,29.4865,29.5886,63747.0
2017-10-25 13:30:00,40.57,40.63,40.55,40.61,24935.0,29.5959,29.6397,29.5813,29.6251,24935.0
2017-10-25 13:35:00,40.62,40.69,40.59,40.66,28402.0,29.6324,29.6834,29.6105,29.6615,28402.0
2017-10-25 13:40:00,40.66,40.73,40.63,40.73,20338.0,29.6615,29.7126,29.6397,29.7126,20338.0
2017-10-25 13:45:00,40.73,40.74,40.61,40.69,65204.0,29.7126,29.7199,29.6251,29.6834,65204.0
2017-10-25 13:50:00,40.69,40.74,40.63,40.68,34811.0,29.6834,29.7199,29.6397,29.6761,34811.0
2017-10-25 13:55:00,40.69,40.72,40.65,40.72,14590.0,29.6834,29.7053,29.6542,29.7053,14590.0
2017-10-25 14:00:00,40.71,40.75,40.64,40.66,37450.0,29.698,29.7272,29.647,29.6615,37450.0
2017-10-25 14:05:00,40.66,40.72,40.64,40.7,34448.0,29.6615,29.7053,29.647,29.6907,34448.0
2017-10-25 14:10:00,40.7,40.72,40.6,40.66,31516.0,29.6907,29.7053,29.6178,29.6615,31516.0
2017-10-25 14:15:00,40.64,40.67,40.59,40.59,19138.0,29.647,29.6688,29.6105,29.6105,19138.0
2017-10-25 14:20:00,40.58,40.66,40.57,40.66,19344.0,29.6032,29.6615,29.5959,29.6615,19344.0
2017-10-25 14:25:00,40.66,40.67,40.61,40.63,20558.0,29.6615,29.6688,29.6251,29.6397,20558.0
2017-10-25 14:30:00,40.64,40.7,40.61,40.7,29045.0,29.647,29.6907,29.6251,29.6907,29045.0
2017-10-25 14:35:00,40.69,40.7,40.6,40.61,23237.0,29.6834,29.6907,29.6178,29.6251,23237.0
2017-10-25 14:40:00,40.61,40.65,40.52,40.52,70203.0,29.6251,29.6542,29.5594,29.5594,70203.0
2017-10-25 14:45:00,40.52,40.55,40.41,40.42,83833.0,29.5594,29.5813,29.4792,29.4865,83833.0
2017-10-25 14:50:00,40.43,40.45,40.33,40.38,36957.0,29.4938,29.5083,29.4208,29.4573,36957.0
2017-10-25 14:55:00,40.38,40.39,40.31,40.31,25547.0,29.4573,29.4646,29.4062,29.4062,25547.0
2017-10-25 15:00:00,40.32,40.44,40.28,40.4,36361.0,29.4135,29.5011,29.3843,29.4719,36361.0
2017-10-25 15:05:00,40.4,40.46,40.35,40.43,32790.0,29.4719,29.5156,29.4354,29.4938,32790.0
2017-10-25 15:10:00,40.43,40.44,40.37,40.43,22936.0,29.4938,29.5011,29.45,29.4938,22936.0
2017-10-25 15:15:00,40.43,40.43,40.28,40.28,32809.0,29.4938,29.4938,29.3843,29.3843,32809.0
2017-10-25 15:20:00,40.28,40.36,40.27,40.3,48089.0,29.3843,29.4427,29.377,29.3989,48089.0
2017-10-25 15:25:00,40.3,40.38,40.29,40.29,36880.0,29.3989,29.4573,29.3916,29.3916,36880.0
2017-10-25 15:30:00,40.29,40.29,40.26,40.27,44922.0,29.3916,29.3916,29.3697,29.377,44922.0
2017-10-25 15:35:00,40.27,40.36,40.26,40.27,42777.0,29.377,29.4427,29.3697,29.377,42777.0
2017-10-25 15:40:00,40.28,40.3,40.26,40.27,59009.0,29.3843,29.3989,29.3697,29.377,59009.0
2017-10-25 15:45:00,40.27,40.29,40.22,40.25,51526.0,29.377,29.3916,29.3406,29.3624,51526.0
2017-10-25 15:50:00,40.24,40.29,40.22,40.28,67788.0,29.3552,29.3916,29.3406,29.3843,67788.0
2017-10-25 15:55:00,40.29,40.35,40.26,40.35,108559.0,29.3916,29.4354,29.3697,29.4354,108559.0
2017-10-26 09:30:00,40.26,40.34,39.82,39.83,74400.0,29.3697,29.4281,29.0488,29.0561,74400.0
2017-10-26 09:35:00,39.84,39.86,39.6,39.65,34481.0,29.0634,29.0779,28.8883,28.9247,34481.0
2017-10-26 09:40:00,39.65,40.06,39.59,40.06,19340.0,28.9247,29.2238,28.881,29.2238,19340.0
2017-10-26 09:45:00,40.08,40.14,40.03,40.09,20217.0,29.2384,29.2822,29.202,29.2457,20217.0
2017-10-26 09:50:00,40.11,40.27,40.09,40.12,52267.0,29.2603,29.377,29.2457,29.2676,52267.0
2017-10-26 09:55:00,40.1,40.1,39.96,39.99,6690.0,29.253,29.253,29.1509,29.1728,6690.0
2017-10-26 10:00:00,39.99,40.01,39.87,39.88,14714.0,29.1728,29.1874,29.0852,29.0925,14714.0
2017-10-26 10:05:00,39.87,39.87,39.78,39.79,64195.0,29.0852,29.0852,29.0196,29.0269,64195.0
2017-10-26 10:10:00,39.8,39.84,39.73,39.81,28817.0,29.0342,29.0634,28.9831,29.0415,28817.0
2017-10-26 10:15:00,39.81,39.93,39.68,39.85,43079.0,29.0415,29.129,28.9466,29.0706,43079.0
2017-10-26 10:20:00,39.86,39.93,39.85,39.93,55194.0,29.0779,29.129,29.0706,29.129,55194.0
2017-10-26 10:25:00,39.93,40.03,39.9,40.02,36085.0,29.129,29.202,29.1071,29.1947,36085.0
2017-10-26 10:30:00,40.02,40.08,39.99,40.01,104089.0,29.1947,29.2384,29.1728,29.1874,104089.0
2017-10-26 10:35:00,40.0,40.0,39.91,39.92,45349.0,29.1801,29.1801,29.1144,29.1217,45349.0
2017-10-26 10:40:00,39.9,39.95,39.84,39.86,23697.0,29.1071,29.1436,29.0634,29.0779,23697.0
2017-10-26 10:45:00,39.88,39.94,39.84,39.91,21798.0,29.0925,29.1363,29.0634,29.1144,21798.0
2017-10-26 10:50:00,39.9,39.91,39.81,39.82,22268.0,29.1071,29.1144,29.0415,29.0488,22268.0
2017-10-26 10:55:00,39.82,39.86,39.8,39.8,29506.0,29.0488,29.0779,29.0342,29.0342,29506.0
2017-10-26 11:00:00,39.82,39.92,39.81,39.82,25265.0,29.0488,29.1217,29.0415,29.0488,25265.0
2017-10-26 11:05:00,39.85,39.96,39.83,39.95,26614.0,29.0706,29.1509,29.0561,29.1436,26614.0
2017-10-26 11:10:00,39.96,40.06,39.91,40.04,32235.0,29.1509,29.2238,29.1144,29.2093,32235.0
2017-10-26 11:15:00,40.04,40.12,40.02,40.11,22745.0,29.2093,29.2676,29.1947,29.2603,22745.0
2017-10-26 11:20:00,40.1,40.4,40.1,40.4,51730.0,29.253,29.4719,29.253,29.4719,51730.0
2017-10-26 11:25:00,40.39,40.8,40.37,40.8,44520.0,29.4646,29.7637,29.45,29.7637,44520.0
2017-10-26 11:30:00,40.79,40.8,40.5,40.51,53109.0,29.7564,29.7637,29.5448,29.5521,53109.0
2017-10-26 11:35:00,40.5,40.56,40.44,40.54,25964.0,29.5448,29.5886,29.5011,29.574,25964.0
2017-10-26 11:40:00,40.53,40.79,40.51,40.67,47354.0,29.5667,29.7564,29.5521,29.6688,47354.0
2017-10-26 11:45:00,40.67,40.88,40.65,40.87,46471.0,29.6688,29.822,29.6542,29.8147,46471.0
2017-10-26 11:50:00,40.86,41.23,40.85,41.22,80322.0,29.8074,30.0774,29.8001,30.0701,80322.0
2017-10-26 11:55:00,41.23,41.35,41.2,41.33,41313.0,30.0774,30.1649,30.0555,30.1503,41313.0
2017-10-26 12:00:00,41.32,41.33,40.98,41.0,45290.0,30.143,30.1503,29.895,29.9096,45290.0
2017-10-26 12:05:00,41.0,41.03,40.91,40.96,26208.0,29.9096,29.9315,29.8439,29.8804,26208.0
2017-10-26 12:10:00,40.95,40.96,40.87,40.95,16923.0,29.8731,29.8804,29.8147,29.8731,16923.0
2017-10-26 12:15:00,40.95,41.1,40.95,40.98,54217.0,29.8731,29.9825,29.8731,29.895,54217.0
2017-10-26 12:20:00,40.99,41.0,40.9,40.91,15451.0,29.9023,29.9096,29.8366,29.8439,15451.0
2017-10-26 12:25:00,40.92,40.92,40.82,40.86,17787.0,29.8512,29.8512,29.7783,29.8074,17787.0
2017-10-26 12:30:00,40.85,40.91,40.79,40.82,13802.0,29.8001,29.8439,29.7564,29.7783,13802.0
2017-10-26 12:35:00,40.8,40.81,40.72,40.76,13344.0,29.7637,29.771,29.7053,29.7345,13344.0
2017-10-26 12:40:00,40.78,40.8,40.73,40.79,100529.0,29.7491,29.7637,29.7126,29.7564,100529.0
2017-10-26 12:45:00,40.79,40.87,40.79,40.87,11181.0,29.7564,29.8147,29.7564,29.8147,11181.0
2017-10-26 12:50:00,40.87,40.92,40.81,40.83,20413.0,29.8147,29.8512,29.771,29.7856,20413.0
2017-10-26 12:55:00,40.83,40.88,40.78,40.88,11013.0,29.7856,29.822,29.7491,29.822,11013.0
2017-10-26 13:00:00,40.89,40.9,40.81,40.83,13532.0,29.8293,29.8366,29.771,29.7856,13532.0
2017-10-26 13:05:00,40.82,40.91,40.82,40.9,16253.0,29.7783,29.8439,29.7783,29.8366,16253.0
2017-10-26 13:10:00,40.9,40.95,40.87,40.93,25347.0,29.8366,29.8731,29.8147,29.8585,25347.0
2017-10-26 13:15:00,40.93,41.0,40.92,40.97,21800.0,29.8585,29.9096,29.8512,29.8877,21800.0
2017-10-26 13:20:00,40.97,41.05,40.97,41.02,17756.0,29.8877,29.946,29.8877,29.9242,17756.0
2017-10-26 13:25:00,41.02,41.05,40.95,40.96,34600.0,29.9242,29.946,29.8731,29.8804,34600.0
2017-10-26 13:30:00,40.96,40.96,40.87,40.89,20578.0,29.8804,29.8804,29.8147,29.8293,20578.0
2017-10-26 13:35:00,40.9,40.95,40.88,40.9,38756.0,29.8366,29.8731,29.822,29.8366,38756.0
2017-10-26 13:40:00,40.89,40.97,40.84,40.91,37724.0,29.8293,29.8877,29.7929,29.8439,37724.0
2017-10-26 13:45:00,40.91,40.93,40.87,40.9,26317.0,29.8439,29.8585,29.8147,29.8366,26317.0
2017-10-26 13:50:00,40.9,40.92,40.85,40.89,56218.0,29.8366,29.8512,29.8001,29.8293,56218.0
2017-10-26 13:55:00,40.9,40.91,40.86,40.88,18615.0,29.8366,29.8439,29.8074,29.822,18615.0
2017-10-26 14:00:00,40.88,40.94,40.84,40.85,53907.0,29.822,29.8658,29.7929,29.8001,53907.0
2017-10-26 14:05:00,40.85,40.85,40.76,40.78,14330.0,29.8001,29.8001,29.7345,29.7491,14330.0
2017-10-26 14:10:00,40.78,40.83,40.69,40.71,17955.0,29.7491,29.7856,29.6834,29.698,17955.0
2017-10-26 14:15:00,40.71,40.71,40.64,40.65,14030.0,29.698,29.698,29.647,29.6542,14030.0
2017-10-26 14:20:00,40.65,40.65,40.54,40.54,17617.0,29.6542,29.6542,29.574,29.574,17617.0
2017-10-26 14:25:00,40.55,40.68,40.54,40.67,18908.0,29.5813,29.6761,29.574,29.6688,18908.0
2017-10-26 14:30:00,40.68,40.72,40.66,40.72,15581.0,29.6761,29.7053,29.6615,29.7053,15581.0
2017-10-26 14:35:00,40.71,40.72,40.66,40.67,8076.0,29.698,29.7053,29.6615,29.6688,8076.0
2017-10-26 14:40:00,40.67,40.75,40.66,40.74,25967.0,29.6688,29.7272,29.6615,29.7199,25967.0
2017-10-26 14:45:00,40.75,40.89,40.73,40.87,24424.0,29.7272,29.8293,29.7126,29.8147,24424.0
2017-10-26 14:50:00,40.86,40.87,40.84,40.84,8368.0,29.8074,29.8147,29.7929,29.7929,8368.0
2017-10-26 14:55:00,40.85,40.88,40.85,40.85,12749.0,29.8001,29.822,29.8001,29.8001,12749.0
2017-10-26 15:00:00,40.86,40.94,40.86,40.94,19203.0,29.8074,29.8658,29.8074,29.8658,19203.0
2017-10-26 15:05:00,40.93,40.93,40.85,40.88,14811.0,29.8585,29.8585,29.8001,29.822,14811.0
2017-10-26 15:10:00,40.88,40.88,40.74,40.74,19264.0,29.822,29.822,29.7199,29.7199,19264.0
2017-10-26 15:15:00,40.73,40.75,40.68,40.73,20169.0,29.7126,29.7272,29.6761,29.7126,20169.0
2017-10-26 15:20:00,40.74,40.8,40.73,40.8,23455.0,29.7199,29.7637,29.7126,29.7637,23455.0
2017-10-26 15:25:00,40.79,40.79,40.73,40.76,17592.0,29.7564,29.7564,29.7126,29.7345,17592.0
2017-10-26 15:30:00,40.75,40.76,40.65,40.71,32028.0,29.7272,29.7345,29.6542,29.698,32028.0
2017-10-26 15:35:00,40.71,40.74,40.7,40.72,19117.0,29.698,29.7199,29.6907,29.7053,19117.0
2017-10-26 15:40:00,40.72,40.76,40.68,40.68,41147.0,29.7053,29.7345,29.6761,29.6761,41147.0
2017-10-26 15:45:00,40.68,40.7,40.62,40.65,43944.0,29.6761,29.6907,29.6324,29.6542,43944.0
2017-10-26 15:50:00,40.65,40.67,40.62,40.64,75061.0,29.6542,29.6688,29.6324,29.647,75061.0
2017-10-26 15:55:00,40.64,40.7,40.63,40.69,75524.0,29.647,29.6907,29.6397,29.6834,75524.0
2017-10-27 09:30:00,40.71,40.78,40.53,40.62,14678.0,29.698,29.7491,29.5667,29.6324,14678.0
2017-10-27 09:35:00,40.67,40.75,40.6,40.6,3980.0,29.6688,29.7272,29.6178,29.6178,3980.0
2017-10-27 09:40:00,40.66,40.74,40.61,40.67,6524.0,29.6615,29.7199,29.6251,29.6688,6524.0
2017-10-27 09:45:00,40.66,40.69,40.44,40.44,18906.0,29.6615,29.6834,29.5011,29.5011,18906.0
2017-10-27 09:50:00,40.44,40.69,40.42,40.69,7735.0,29.5011,29.6834,29.4865,29.6834,7735.0
2017-10-27 09:55:00,40.75,40.85,40.63,40.82,11206.0,29.7272,29.8001,29.6397,29.7783,11206.0
2017-10-27 10:00:00,40.81,41.2,40.81,41.07,70693.0,29.771,30.0555,29.771,29.9606,70693.0
2017-10-27 10:05:00,41.06,41.17,41.0,41.12,96644.0,29.9533,30.0336,29.9096,29.9971,96644.0
2017-10-27 10:10:00,41.1,41.12,40.99,41.02,69425.0,29.9825,29.9971,29.9023,29.9242,69425.0
2017-10-27 10:15:00,41.0,41.03,40.95,41.0,51093.0,29.9096,29.9315,29.8731,29.9096,51093.0
2017-10-27 10:20:00,41.0,41.02,40.85,40.94,41391.0,29.9096,29.9242,29.8001,29.8658,41391.0
2017-10-27 10:25:00,40.91,40.95,40.82,40.84,17988.0,29.8439,29.8731,29.7783,29.7929,17988.0
2017-10-27 10:30:00,40.83,40.94,40.81,40.9,14961.0,29.7856,29.8658,29.771,29.8366,14961.0
2017-10-27 10:35:00,40.91,41.03,40.91,41.02,10930.0,29.8439,29.9315,29.8439,29.9242,10930.0
2017-10-27 10:40:00,41.03,41.25,40.99,41.25,42657.0,29.9315,30.0919,29.9023,30.0919,42657.0
2017-10-27 10:45:00,41.23,41.29,41.19,41.2,9700.0,30.0774,30.1211,30.0482,30.0555,9700.0
2017-10-27 10:50:00,41.23,41.32,41.18,41.24,14737.0,30.0774,30.143,30.0409,30.0847,14737.0
2017-10-27 10:55:00,41.24,41.37,41.24,41.32,42193.0,30.0847,30.1795,30.0847,30.143,42193.0
2017-10-27 11:00:00,41.29,41.45,41.28,41.44,36867.0,30.1211,30.2378,30.1138,30.2306,36867.0
2017-10-27 11:05:00,41.44,41.56,41.38,41.54,28201.0,30.2306,30.3181,30.1868,30.3035,28201.0
2017-10-27 11:10:00,41.54,41.79,41.5,41.75,59377.0,30.3035,30.4859,30.2743,30.4567,59377.0
2017-10-27 11:15:00,41.75,41.86,41.6,41.8,39337.0,30.4567,30.5369,30.3473,30.4932,39337.0
2017-10-27 11:20:00,41.78,41.96,41.76,41.89,33412.0,30.4786,30.6099,30.464,30.5588,33412.0
2017-10-27 11:25:00,41.9,42.13,41.9,42.13,35855.0,30.5661,30.7339,30.5661,30.7339,35855.0
2017-10-27 11:30:00,42.1,42.19,42.07,42.17,55679.0,30.712,30.7777,30.6901,30.7631,55679.0
2017-10-27 11:35:00,42.17,42.39,42.16,42.39,75414.0,30.7631,30.9236,30.7558,30.9236,75414.0
2017-10-27 11:40:00,42.4,42.4,42.13,42.22,88851.0,30.9309,30.9309,30.7339,30.7996,88851.0
2017-10-27 11:45:00,42.23,42.23,42.05,42.11,38284.0,30.8069,30.8069,30.6755,30.7193,38284.0
2017-10-27 11:50:00,42.11,42.18,42.08,42.15,19411.0,30.7193,30.7704,30.6974,30.7485,19411.0
2017-10-27 11:55:00,42.13,42.16,42.1,42.14,16997.0,30.7339,30.7558,30.712,30.7412,16997.0
2017-10-27 12:00:00,42.14,42.22,42.11,42.12,26997.0,30.7412,30.7996,30.7193,30.7266,26997.0
2017-10-27 12:05:00,42.1,42.27,42.08,42.16,56157.0,30.712,30.836,30.6974,30.7558,56157.0
2017-10-27 12:10:00,42.16,42.19,42.04,42.08,52055.0,30.7558,30.7777,30.6683,30.6974,52055.0
2017-10-27 12:15:00,42.08,42.09,42.02,42.04,66952.0,30.6974,30.7047,30.6537,30.6683,66952.0
2017-10-27 12:20:00,42.05,42.1,41.97,41.97,26553.0,30.6755,30.712,30.6172,30.6172,26553.0
2017-10-27 12:25:00,41.98,42.03,41.95,42.02,24278.0,30.6245,30.661,30.6026,30.6537,24278.0
2017-10-27 12:30:00,42.01,42.06,42.0,42.04,15880.0,30.6464,30.6828,30.6391,30.6683,15880.0
2017-10-27 12:35:00,42.06,42.11,42.03,42.07,22888.0,30.6828,30.7193,30.661,30.6901,22888.0
2017-10-27 12:40:00,42.07,42.12,42.04,42.11,8256.0,30.6901,30.7266,30.6683,30.7193,8256.0
2017-10-27 12:45:00,42.13,42.15,42.06,42.14,18523.0,30.7339,30.7485,30.6828,30.7412,18523.0
2017-10-27 12:50:00,42.12,42.13,42.03,42.06,21406.0,30.7266,30.7339,30.661,30.6828,21406.0
2017-10-27 12:55:00,42.07,42.12,42.05,42.09,11539.0,30.6901,30.7266,30.6755,30.7047,11539.0
2017-10-27 13:00:00,42.11,42.16,42.08,42.16,9049.0,30.7193,30.7558,30.6974,30.7558,9049.0
2017-10-27 13:05:00,42.13,42.13,42.11,42.12,12134.0,30.7339,30.7339,30.7193,30.7266,12134.0
2017-10-27 13:10:00,42.12,42.15,42.11,42.11,7607.0,30.7266,30.7485,30.7193,30.7193,7607.0
2017-10-27 13:15:00,42.1,42.13,42.06,42.06,11277.0,30.712,30.7339,30.6828,30.6828,11277.0
2017-10-27 13:20:00,42.05,42.06,42.01,42.02,16576.0,30.6755,30.6828,30.6464,30.6537,16576.0
2017-10-27 13:25:00,42.02,42.02,41.96,41.96,22586.0,30.6537,30.6537,30.6099,30.6099,22586.0
2017-10-27 13:30:00,41.97,42.02,41.95,42.0,32626.0,30.6172,30.6537,30.6026,30.6391,32626.0
2017-10-27 13:35:00,42.02,42.06,42.01,42.06,10441.0,30.6537,30.6828,30.6464,30.6828,10441.0
2017-10-27 13:40:00,42.06,42.07,41.99,41.99,8836.0,30.6828,30.6901,30.6318,30.6318,8836.0
2017-10-27 13:45:00,41.98,42.01,41.96,41.96,8650.0,30.6245,30.6464,30.6099,30.6099,8650.0
2017-10-27 13:50:00,41.97,42.03,41.97,42.03,10689.0,30.6172,30.661,30.6172,30.661,10689.0
2017-10-27 13:55:00,42.04,42.07,41.98,41.98,18818.0,30.6683,30.6901,30.6245,30.6245,18818.0
2017-10-27 14:00:00,41.98,41.99,41.93,41.95,12694.0,30.6245,30.6318,30.588,30.6026,12694.0
2017-10-27 14:05:00,41.94,41.95,41.9,41.93,14457.0,30.5953,30.6026,30.5661,30.588,14457.0
2017-10-27 14:10:00,41.93,41.93,41.88,41.91,19931.0,30.588,30.588,30.5515,30.5734,19931.0
2017-10-27 14:15:00,41.9,41.93,41.85,41.91,95906.0,30.5661,30.588,30.5296,30.5734,95906.0
2017-10-27 14:20:00,41.92,41.92,41.86,41.88,15217.0,30.5807,30.5807,30.5369,30.5515,15217.0
2017-10-27 14:25:00,41.87,41.87,41.79,41.8,12466.0,30.5442,30.5442,30.4859,30.4932,12466.0
2017-10-27 14:30:00,41.8,41.86,41.79,41.85,22047.0,30.4932,30.5369,30.4859,30.5296,22047.0
2017-10-27 14:35:00,41.85,41.91,41.85,41.9,20902.0,30.5296,30.5734,30.5296,30.5661,20902.0
2017-10-27 14:40:00,41.88,41.89,41.84,41.87,14200.0,30.5515,30.5588,30.5224,30.5442,14200.0
2017-10-27 14:45:00,41.88,41.92,41.85,41.89,16108.0,30.5515,30.5807,30.5296,30.5588,16108.0
2017-10-27 14:50:00,41.89,41.94,41.89,41.92,15285.0,30.5588,30.5953,30.5588,30.5807,15285.0
2017-10-27 14:55:00,41.91,41.91,41.82,41.82,14090.0,30.5734,30.5734,30.5078,30.5078,14090.0
2017-10-27 15:00:00,41.82,41.89,41.81,41.89,28010.0,30.5078,30.5588,30.5005,30.5588,28010.0
2017-10-27 15:05:00,41.89,41.93,41.88,41.93,19909.0,30.5588,30.588,30.5515,30.588,19909.0
2017-10-27 15:10:00,41.92,41.93,41.85,41.87,58168.0,30.5807,30.588,30.5296,30.5442,58168.0
2017-10-27 15:15:00,41.86,41.87,41.85,41.86,18255.0,30.5369,30.5442,30.5296,30.5369,18255.0
2017-10-27 15:20:00,41.86,41.87,41.84,41.86,21580.0,30.5369,30.5442,30.5224,30.5369,21580.0
2017-10-27 15:25:00,41.86,41.91,41.84,41.91,30332.0,30.5369,30.5734,30.5224,30.5734,30332.0
2017-10-27 15:30:00,41.9,41.91,41.87,41.89,33469.0,30.5661,30.5734,30.5442,30.5588,33469.0
2017-10-27 15:35:00,41.89,41.9,41.87,41.88,57385.0,30.5588,30.5661,30.5442,30.5515,57385.0
2017-10-27 15:40:00,41.89,41.91,41.86,41.87,31255.0,30.5588,30.5734,30.5369,30.5442,31255.0
2017-10-27 15:45:00,41.88,41.93,41.87,41.91,38617.0,30.5515,30.588,30.5442,30.5734,38617.0
2017-10-27 15:50:00,41.92,42.0,41.91,42.0,49778.0,30.5807,30.6391,30.5734,30.6391,49778.0
2017-10-27 15:55:00,41.99,42.07,41.97,42.06,159755.0,30.6318,30.6901,30.6172,30.6828,159755.0
2017-10-30 09:30:00,42.06,42.11,41.96,41.97,14173.0,30.6828,30.7193,30.6099,30.6172,14173.0
2017-10-30 09:35:00,42.06,42.23,42.02,42.16,13814.0,30.6828,30.8069,30.6537,30.7558,13814.0
2017-10-30 09:40:00,42.16,42.23,42.09,42.2,27271.0,30.7558,30.8069,30.7047,30.785,27271.0
2017-10-30 09:45:00,42.17,42.52,42.17,42.5,29178.0,30.7631,31.0184,30.7631,31.0038,29178.0
2017-10-30 09:50:00,42.52,42.67,42.51,42.67,16077.0,31.0184,31.1278,31.0111,31.1278,16077.0
2017-10-30 09:55:00,42.65,42.69,42.48,42.69,34650.0,31.1133,31.1424,30.9892,31.1424,34650.0
2017-10-30 10:00:00,42.69,42.74,42.53,42.57,19012.0,31.1424,31.1789,31.0257,31.0549,19012.0
2017-10-30 10:05:00,42.55,42.55,42.42,42.47,28738.0,31.0403,31.0403,30.9455,30.9819,28738.0
2017-10-30 10:10:00,42.48,42.62,42.45,42.56,13865.0,30.9892,31.0914,30.9673,31.0476,13865.0
2017-10-30 10:15:00,42.55,42.6,42.49,42.54,18940.0,31.0403,31.0768,30.9965,31.033,18940.0
2017-10-30 10:20:00,42.52,42.59,42.4,42.55,22255.0,31.0184,31.0695,30.9309,31.0403,22255.0
2017-10-30 10:25:00,42.55,42.62,42.5,42.5,11037.0,31.0403,31.0914,31.0038,31.0038,11037.0
2017-10-30 10:30:00,42.5,42.57,42.41,42.42,13843.0,31.0038,31.0549,30.9382,30.9455,13843.0
2017-10-30 10:35:00,42.35,42.45,42.29,42.36,25252.0,30.8944,30.9673,30.8506,30.9017,25252.0
2017-10-30 10:40:00,42.35,42.36,42.26,42.31,21347.0,30.8944,30.9017,30.8287,30.8652,21347.0
2017-10-30 10:45:00,42.29,42.45,42.26,42.35,16952.0,30.8506,30.9673,30.8287,30.8944,16952.0
2017-10-30 10:50:00,42.34,42.45,42.29,42.42,13121.0,30.8871,30.9673,30.8506,30.9455,13121.0
2017-10-30 10:55:00,42.39,42.44,42.3,42.31,18923.0,30.9236,30.9601,30.8579,30.8652,18923.0
2017-10-30 11:00:00,42.34,42.4,42.27,42.38,36353.0,30.8871,30.9309,30.836,30.9163,36353.0
2017-10-30 11:05:00,42.39,42.39,42.32,42.33,17218.0,30.9236,30.9236,30.8725,30.8798,17218.0
2017-10-30 11:10:00,42.35,42.46,42.35,42.38,13492.0,30.8944,30.9746,30.8944,30.9163,13492.0
2017-10-30 11:15:00,42.37,42.45,42.35,42.4,33649.0,30.909,30.9673,30.8944,30.9309,33649.0
2017-10-30 11:20:00,42.4,42.42,42.37,42.39,12556.0,30.9309,30.9455,30.909,30.9236,12556.0
2017-10-30 11:25:00,42.39,42.4,42.27,42.31,17168.0,30.9236,30.9309,30.836,30.8652,17168.0
2017-10-30 11:30:00,42.31,42.4,42.31,42.37,25558.0,30.8652,30.9309,30.8652,30.909,25558.0
2017-10-30 11:35:00,42.36,42.39,42.31,42.39,20823.0,30.9017,30.9236,30.8652,30.9236,20823.0
2017-10-30 11:40:00,42.39,42.42,42.37,42.38,14572.0,30.9236,30.9455,30.909,30.9163,14572.0
2017-10-30 11:45:00,42.36,42.39,42.3,42.31,21072.0,30.9017,30.9236,30.8579,30.8652,21072.0
2017-10-30 11:50:00,42.31,42.43,42.24,42.42,15204.0,30.8652,30.9528,30.8142,30.9455,15204.0
2017-10-30 11:55:00,42.43,42.43,42.38,42.38,9183.0,30.9528,30.9528,30.9163,30.9163,9183.0
2017-10-30 12:00:00,42.39,42.4,42.33,42.33,10896.0,30.9236,30.9309,30.8798,30.8798,10896.0
2017-10-30 12:05:00,42.31,42.33,42.26,42.29,14359.0,30.8652,30.8798,30.8287,30.8506,14359.0
2017-10-30 12:10:00,42.27,42.29,42.22,42.29,9584.0,30.836,30.8506,30.7996,30.8506,9584.0
2017-10-30 12:15:00,42.26,42.27,42.15,42.18,13069.0,30.8287,30.836,30.7485,30.7704,13069.0
2017-10-30 12:20:00,42.18,42.25,42.18,42.25,8959.0,30.7704,30.8214,30.7704,30.8214,8959.0
2017-10-30 12:25:00,42.27,42.28,42.22,42.25,6819.0,30.836,30.8433,30.7996,30.8214,6819.0
2017-10-30 12:30:00,42.28,42.34,42.27,42.34,8446.0,30.8433,30.8871,30.836,30.8871,8446.0
2017-10-30 12:35:00,42.34,42.34,42.3,42.32,10810.0,30.8871,30.8871,30.8579,30.8725,10810.0
2017-10-30 12:40:00,42.32,42.32,42.2,42.22,8710.0,30.8725,30.8725,30.785,30.7996,8710.0
2017-10-30 12:45:00,42.23,42.23,42.13,42.16,8463.0,30.8069,30.8069,30.7339,30.7558,8463.0
2017-10-30 12:50:00,42.17,42.18,42.1,42.12,13538.0,30.7631,30.7704,30.712,30.7266,13538.0
2017-10-30 12:55:00,42.14,42.14,42.07,42.14,8314.0,30.7412,30.7412,30.6901,30.7412,8314.0
2017-10-30 13:00:00,42.15,42.19,42.12,42.14,11440.0,30.7485,30.7777,30.7266,30.7412,11440.0
2017-10-30 13:05:00,42.14,42.16,42.11,42.15,12528.0,30.7412,30.7558,30.7193,30.7485,12528.0
2017-10-30 13:10:00,42.16,42.22,42.13,42.22,8448.0,30.7558,30.7996,30.7339,30.7996,8448.0
2017-10-30 13:15:00,42.22,42.22,42.16,42.18,9474.0,30.7996,30.7996,30.7558,30.7704,9474.0
2017-10-30 13:20:00,42.16,42.21,42.16,42.21,8218.0,30.7558,30.7923,30.7558,30.7923,8218.0
2017-10-30 13:25:00,42.2,42.21,42.19,42.2,5150.0,30.785,30.7923,30.7777,30.785,5150.0
2017-10-30 13:30:00,42.21,42.24,42.16,42.16,14312.0,30.7923,30.8142,30.7558,30.7558,14312.0
2017-10-30 13:35:00,42.16,42.21,42.15,42.15,9124.0,30.7558,30.7923,30.7485,30.7485,9124.0
2017-10-30 13:40:00,42.15,42.16,42.1,42.13,6408.0,30.7485,30.7558,30.712,30.7339,6408.0
2017-10-30 13:45:00,42.12,42.15,42.09,42.1,9340.0,30.7266,30.7485,30.7047,30.712,9340.0
2017-10-30 13:50:00,42.09,42.11,42.06,42.11,14508.0,30.7047,30.7193,30.6828,30.7193,14508.0
2017-10-30 13:55:00,42.08,42.1,42.01,42.04,9513.0,30.6974,30.712,30.6464,30.6683,9513.0
2017-10-30 14:00:00,42.04,42.1,42.02,42.07,59939.0,30.6683,30.712,30.6537,30.6901,59939.0
2017-10-30 14:05:00,42.06,42.07,41.99,42.06,47818.0,30.6828,30.6901,30.6318,30.6828,47818.0
2017-10-30 14:10:00,42.07,42.15,42.06,42.12,33232.0,30.6901,30.7485,30.6828,30.7266,33232.0
2017-10-30 14:15:00,42.1,42.24,42.1,42.24,29403.0,30.712,30.8142,30.712,30.8142,29403.0
2017-10-30 14:20:00,42.23,42.26,42.17,42.26,15073.0,30.8069,30.8287,30.7631,30.8287,15073.0
2017-10-30 14:25:00,42.26,42.35,42.22,42.35,34061.0,30.8287,30.8944,30.7996,30.8944,34061.0
2017-10-30 14:30:00,42.33,42.49,42.32,42.39,36172.0,30.8798,30.9965,30.8725,30.9236,36172.0
2017-10-30 14:35:00,42.39,42.46,42.34,42.36,11819.0,30.9236,30.9746,30.8871,30.9017,11819.0
2017-10-30 14:40:00,42.36,42.43,42.34,42.38,16581.0,30.9017,30.9528,30.8871,30.9163,16581.0
2017-10-30 14:45:00,42.38,42.39,42.28,42.33,13753.0,30.9163,30.9236,30.8433,30.8798,13753.0
2017-10-30 14:50:00,42.33,42.37,42.29,42.31,13904.0,30.8798,30.909,30.8506,30.8652,13904.0
2017-10-30 14:55:00,42.3,42.32,42.25,42.31,14813.0,30.8579,30.8725,30.8214,30.8652,14813.0
2017-10-30 15:00:00,42.3,42.3,42.11,42.16,23931.0,30.8579,30.8579,30.7193,30.7558,23931.0
2017-10-30 15:05:00,42.15,42.18,42.1,42.11,16810.0,30.7485,30.7704,30.712,30.7193,16810.0
2017-10-30 15:10:00,42.09,42.13,42.06,42.07,22930.0,30.7047,30.7339,30.6828,30.6901,22930.0
2017-10-30 15:15:00,42.07,42.1,42.06,42.07,23092.0,30.6901,30.712,30.6828,30.6901,23092.0
2017-10-30 15:20:00,42.07,42.11,42.06,42.08,21813.0,30.6901,30.7193,30.6828,30.6974,21813.0
2017-10-30 15:25:00,42.06,42.16,42.06,42.11,24233.0,30.6828,30.7558,30.6828,30.7193,24233.0
2017-10-30 15:30:00,42.12,42.17,42.1,42.16,42363.0,30.7266,30.7631,30.712,30.7558,42363.0
2017-10-30 15:35:00,42.16,42.25,42.14,42.25,27438.0,30.7558,30.8214,30.7412,30.8214,27438.0
2017-10-30 15:40:00,42.27,42.29,42.23,42.23,30005.0,30.836,30.8506,30.8069,30.8069,30005.0
2017-10-30 15:45:00,42.23,42.26,42.2,42.22,32080.0,30.8069,30.8287,30.785,30.7996,32080.0
2017-10-30 15:50:00,42.22,42.27,42.16,42.2,66777.0,30.7996,30.836,30.7558,30.785,66777.0
2017-10-30 15:55:00,42.21,42.26,42.17,42.19,64949.0,30.7923,30.8287,30.7631,30.7777,64949.0
2017-10-31 09:30:00,41.15,41.25,40.99,41.02,25694.0,30.6772,30.7518,30.558,30.5803,25694.0
2017-10-31 09:35:00,41.01,41.04,40.85,40.85,13308.0,30.5729,30.5952,30.4536,30.4536,13308.0
2017-10-31 09:40:00,40.87,41.01,40.87,40.99,73744.0,30.4685,30.5729,30.4685,30.558,73744.0
2017-10-31 09:45:00,40.96,41.02,40.73,40.75,68428.0,30.5356,30.5803,30.3641,30.379,68428.0
2017-10-31 09:50:00,40.75,40.79,40.65,40.79,37034.0,30.379,30.4089,30.3045,30.4089,37034.0
2017-10-31 09:55:00,40.79,41.0,40.79,40.81,22763.0,30.4089,30.5654,30.4089,30.4238,22763.0
2017-10-31 10:00:00,40.81,40.98,40.79,40.94,22472.0,30.4238,30.5505,30.4089,30.5207,22472.0
2017-10-31 10:05:00,40.95,40.97,40.88,40.91,15409.0,30.5281,30.5431,30.476,30.4983,15409.0
2017-10-31 10:10:00,40.88,40.94,40.85,40.88,16387.0,30.476,30.5207,30.4536,30.476,16387.0
2017-10-31 10:15:00,40.88,40.93,40.84,40.93,15032.0,30.476,30.5132,30.4461,30.5132,15032.0
2017-10-31 10:20:00,40.9,40.91,40.81,40.91,52041.0,30.4909,30.4983,30.4238,30.4983,52041.0
2017-10-31 10:25:00,40.91,40.94,40.86,40.88,31520.0,30.4983,30.5207,30.4611,30.476,31520.0
2017-10-31 10:30:00,40.88,40.95,40.84,40.89,24381.0,30.476,30.5281,30.4461,30.4834,24381.0
2017-10-31 10:35:00,40.88,40.9,40.83,40.86,18620.0,30.476,30.4909,30.4387,30.4611,18620.0
2017-10-31 10:40:00,40.86,40.87,40.8,40.84,15730.0,30.4611,30.4685,30.4163,30.4461,15730.0
2017-10-31 10:45:00,40.83,40.91,40.81,40.91,8679.0,30.4387,30.4983,30.4238,30.4983,8679.0
2017-10-31 10:50:00,40.91,40.91,40.84,40.84,14886.0,30.4983,30.4983,30.4461,30.4461,14886.0
2017-10-31 10:55:00,40.85,40.86,40.77,40.8,28897.0,30.4536,30.4611,30.394,30.4163,28897.0
2017-10-31 11:00:00,40.8,40.82,40.73,40.75,20860.0,30.4163,30.4312,30.3641,30.379,20860.0
2017-10-31 11:05:00,40.72,40.79,40.68,40.79,25146.0,30.3567,30.4089,30.3269,30.4089,25146.0
2017-10-31 11:10:00,40.81,40.93,40.77,40.93,9616.0,30.4238,30.5132,30.394,30.5132,9616.0
2017-10-31 11:15:00,40.92,40.94,40.86,40.94,11837.0,30.5058,30.5207,30.4611,30.5207,11837.0
2017-10-31 11:20:00,40.93,40.94,40.89,40.93,34169.0,30.5132,30.5207,30.4834,30.5132,34169.0
2017-10-31 11:25:00,40.93,41.0,40.92,40.98,14420.0,30.5132,30.5654,30.5058,30.5505,14420.0
2017-10-31 11:30:00,40.99,41.03,40.96,41.01,22103.0,30.558,30.5878,30.5356,30.5729,22103.0
2017-10-31 11:35:00,41.02,41.06,40.98,40.98,12167.0,30.5803,30.6102,30.5505,30.5505,12167.0
2017-10-31 11:40:00,40.97,41.1,40.96,41.09,11410.0,30.5431,30.64,30.5356,30.6325,11410.0
2017-10-31 11:45:00,41.1,41.19,41.1,41.18,8894.0,30.64,30.7071,30.64,30.6996,8894.0
2017-10-31 11:50:00,41.18,41.18,41.09,41.11,15608.0,30.6996,30.6996,30.6325,30.6474,15608.0
2017-10-31 11:55:00,41.11,41.11,41.03,41.06,10641.0,30.6474,30.6474,30.5878,30.6102,10641.0
2017-10-31 12:00:00,41.05,41.11,41.05,41.1,11596.0,30.6027,30.6474,30.6027,30.64,11596.0
2017-10-31 12:05:00,41.09,41.11,41.05,41.09,8730.0,30.6325,30.6474,30.6027,30.6325,8730.0
2017-10-31 12:10:00,41.11,41.13,41.09,41.12,7900.0,30.6474,30.6623,30.6325,30.6549,7900.0
2017-10-31 12:15:00,41.11,41.14,41.03,41.03,6493.0,30.6474,30.6698,30.5878,30.5878,6493.0
2017-10-31 12:20:00,41.05,41.09,41.03,41.07,9854.0,30.6027,30.6325,30.5878,30.6176,9854.0
2017-10-31 12:25:00,41.07,41.16,41.07,41.16,8623.0,30.6176,30.6847,30.6176,30.6847,8623.0
2017-10-31 12:30:00,41.14,41.14,41.05,41.05,6290.0,30.6698,30.6698,30.6027,30.6027,6290.0
2017-10-31 12:35:00,41.05,41.07,41.04,41.05,7943.0,30.6027,30.6176,30.5952,30.6027,7943.0
2017-10-31 12:40:00,41.05,41.05,41.0,41.01,9223.0,30.6027,30.6027,30.5654,30.5729,9223.0
2017-10-31 12:45:00,41.01,41.09,40.99,41.09,11096.0,30.5729,30.6325,30.558,30.6325,11096.0
2017-10-31 12:50:00,41.1,41.16,41.09,41.12,11209.0,30.64,30.6847,30.6325,30.6549,11209.0
2017-10-31 12:55:00,41.11,41.11,41.03,41.04,12949.0,30.6474,30.6474,30.5878,30.5952,12949.0
2017-10-31 13:00:00,41.03,41.05,40.99,41.0,13812.0,30.5878,30.6027,30.558,30.5654,13812.0
2017-10-31 13:05:00,41.0,41.04,41.0,41.02,9934.0,30.5654,30.5952,30.5654,30.5803,9934.0
2017-10-31 13:10:00,41.02,41.04,41.0,41.01,10779.0,30.5803,30.5952,30.5654,30.5729,10779.0
2017-10-31 13:15:00,41.02,41.04,40.97,40.99,7014.0,30.5803,30.5952,30.5431,30.558,7014.0
2017-10-31 13:20:00,41.0,41.1,40.99,41.07,11077.0,30.5654,30.64,30.558,30.6176,11077.0
2017-10-31 13:25:00,41.08,41.11,41.08,41.1,5157.0,30.6251,30.6474,30.6251,30.64,5157.0
2017-10-31 13:30:00,41.09,41.1,41.06,41.08,9219.0,30.6325,30.64,30.6102,30.6251,9219.0
2017-10-31 13:35:00,41.09,41.11,41.08,41.11,10147.0,30.6325,30.6474,30.6251,30.6474,10147.0
2017-10-31 13:40:00,41.1,41.11,41.05,41.08,12422.0,30.64,30.6474,30.6027,30.6251,12422.0
2017-10-31 13:45:00,41.07,41.07,41.05,41.06,10132.0,30.6176,30.6176,30.6027,30.6102,10132.0
2017-10-31 13:50:00,41.06,41.13,41.05,41.12,10138.0,30.6102,30.6623,30.6027,30.6549,10138.0
2017-10-31 13:55:00,41.11,41.14,41.11,41.14,5978.0,30.6474,30.6698,30.6474,30.6698,5978.0
2017-10-31 14:00:00,41.13,41.19,41.13,41.19,8919.0,30.6623,30.7071,30.6623,30.7071,8919.0
2017-10-31 14:05:00,41.18,41.21,41.18,41.21,28697.0,30.6996,30.722,30.6996,30.722,28697.0
2017-10-31 14:10:00,41.22,41.22,41.2,41.21,7973.0,30.7294,30.7294,30.7145,30.722,7973.0
2017-10-31 14:15:00,41.21,41.26,41.19,41.24,12856.0,30.722,30.7593,30.7071,30.7443,12856.0
2017-10-31 14:20:00,41.25,41.32,41.25,41.27,16381.0,30.7518,30.804,30.7518,30.7667,16381.0
2017-10-31 14:25:00,41.27,41.29,41.18,41.19,11260.0,30.7667,30.7816,30.6996,30.7071,11260.0
2017-10-31 14:30:00,41.2,41.21,41.17,41.2,17522.0,30.7145,30.722,30.6922,30.7145,17522.0
2017-10-31 14:35:00,41.2,41.2,41.1,41.1,5350.0,30.7145,30.7145,30.64,30.64,5350.0
2017-10-31 14:40:00,41.08,41.11,41.08,41.08,10771.0,30.6251,30.6474,30.6251,30.6251,10771.0
2017-10-31 14:45:00,41.08,41.14,41.07,41.14,8795.0,30.6251,30.6698,30.6176,30.6698,8795.0
2017-10-31 14:50:00,41.15,41.21,41.13,41.21,12836.0,30.6772,30.722,30.6623,30.722,12836.0
2017-10-31 14:55:00,41.22,41.22,41.17,41.2,8573.0,30.7294,30.7294,30.6922,30.7145,8573.0
2017-10-31 15:00:00,41.2,41.22,41.18,41.18,17277.0,30.7145,30.7294,30.6996,30.6996,17277.0
2017-10-31 15:05:00,41.19,41.3,41.19,41.3,16816.0,30.7071,30.7891,30.7071,30.7891,16816.0
2017-10-31 15:10:00,41.31,41.36,41.3,41.32,24866.0,30.7965,30.8338,30.7891,30.804,24866.0
2017-10-31 15:15:00,41.33,41.34,41.28,41.33,14233.0,30.8114,30.8189,30.7742,30.8114,14233.0
2017-10-31 15:20:00,41.33,41.34,41.3,41.3,14836.0,30.8114,30.8189,30.7891,30.7891,14836.0
2017-10-31 15:25:00,41.3,41.37,41.27,41.37,22134.0,30.7891,30.8413,30.7667,30.8413,22134.0
2017-10-31 15:30:00,41.37,41.39,41.35,41.37,26861.0,30.8413,30.8562,30.8263,30.8413,26861.0
2017-10-31 15:35:00,41.38,41.44,41.37,41.42,26642.0,30.8487,30.8934,30.8413,30.8785,26642.0
2017-10-31 15:40:00,41.42,41.44,41.36,41.39,40056.0,30.8785,30.8934,30.8338,30.8562,40056.0
2017-10-31 15:45:00,41.39,41.42,41.34,41.35,46176.0,30.8562,30.8785,30.8189,30.8263,46176.0
2017-10-31 15:50:00,41.34,41.42,41.28,41.41,73225.0,30.8189,30.8785,30.7742,30.8711,73225.0
2017-10-31 15:55:00,41.41,41.51,41.39,41.5,132665.0,30.8711,30.9456,30.8562,30.9382,132665.0
2017-11-01 09:30:00,41.89,42.0,41.64,41.93,51029.0,31.2289,31.3109,31.0425,31.2587,51029.0
2017-11-01 09:35:00,41.95,41.95,41.7,41.86,15972.0,31.2736,31.2736,31.0873,31.2065,15972.0
2017-11-01 09:40:00,41.83,41.98,41.82,41.98,59039.0,31.1842,31.296,31.1767,31.296,59039.0
2017-11-01 09:45:00,41.99,42.2,41.96,42.2,71044.0,31.3035,31.46,31.2811,31.46,71044.0
2017-11-01 09:50:00,42.2,42.3,42.14,42.24,59978.0,31.46,31.5346,31.4153,31.4898,59978.0
2017-11-01 09:55:00,42.25,42.32,42.25,42.3,24020.0,31.4973,31.5495,31.4973,31.5346,24020.0
2017-11-01 10:00:00,42.28,42.39,42.11,42.12,43729.0,31.5197,31.6017,31.3929,31.4004,43729.0
2017-11-01 10:05:00,42.12,42.3,42.1,42.28,30680.0,31.4004,31.5346,31.3855,31.5197,30680.0
2017-11-01 10:10:00,42.27,42.51,42.26,42.48,51692.0,31.5122,31.6911,31.5047,31.6688,51692.0
2017-11-01 10:15:00,42.48,42.48,42.33,42.4,28066.0,31.6688,31.6688,31.5569,31.6091,28066.0
2017-11-01 10:20:00,42.4,42.41,42.21,42.25,76388.0,31.6091,31.6166,31.4675,31.4973,76388.0
2017-11-01 10:25:00,42.26,42.46,42.25,42.46,49234.0,31.5047,31.6538,31.4973,31.6538,49234.0
2017-11-01 10:30:00,42.44,42.46,41.94,42.01,57950.0,31.6389,31.6538,31.2662,31.3184,57950.0
2017-11-01 10:35:00,42.01,42.09,41.86,42.0,80217.0,31.3184,31.378,31.2065,31.3109,80217.0
2017-11-01 10:40:00,42.0,42.14,41.94,41.94,30983.0,31.3109,31.4153,31.2662,31.2662,30983.0
2017-11-01 10:45:00,41.94,42.11,41.94,42.0,40156.0,31.2662,31.3929,31.2662,31.3109,40156.0
2017-11-01 10:50:00,42.01,42.09,41.99,42.02,27088.0,31.3184,31.378,31.3035,31.3258,27088.0
2017-11-01 10:55:00,42.01,42.02,41.93,42.01,34422.0,31.3184,31.3258,31.2587,31.3184,34422.0
2017-11-01 11:00:00,41.99,42.04,41.93,41.94,57531.0,31.3035,31.3407,31.2587,31.2662,57531.0
2017-11-01 11:05:00,41.94,41.94,41.73,41.75,30892.0,31.2662,31.2662,31.1096,31.1245,30892.0
2017-11-01 11:10:00,41.76,41.99,41.75,41.92,24914.0,31.132,31.3035,31.1245,31.2513,24914.0
2017-11-01 11:15:00,41.94,41.96,41.81,41.85,26387.0,31.2662,31.2811,31.1693,31.1991,26387.0
2017-11-01 11:20:00,41.83,41.9,41.83,41.89,15871.0,31.1842,31.2364,31.1842,31.2289,15871.0
2017-11-01 11:25:00,41.88,42.02,41.88,41.95,28075.0,31.2215,31.3258,31.2215,31.2736,28075.0
2017-11-01 11:30:00,41.95,42.05,41.86,41.86,23257.0,31.2736,31.3482,31.2065,31.2065,23257.0
2017-11-01 11:35:00,41.88,42.0,41.87,41.88,87349.0,31.2215,31.3109,31.214,31.2215,87349.0
2017-11-01 11:40:00,41.85,41.95,41.84,41.89,12030.0,31.1991,31.2736,31.1916,31.2289,12030.0
2017-11-01 11:45:00,41.89,41.89,41.79,41.83,22653.0,31.2289,31.2289,31.1544,31.1842,22653.0
2017-11-01 11:50:00,41.83,41.97,41.77,41.94,20752.0,31.1842,31.2886,31.1395,31.2662,20752.0
2017-11-01 11:55:00,41.94,42.03,41.9,42.02,21408.0,31.2662,31.3333,31.2364,31.3258,21408.0
2017-11-01 12:00:00,42.03,42.1,42.0,42.01,21328.0,31.3333,31.3855,31.3109,31.3184,21328.0
2017-11-01 12:05:00,42.02,42.1,41.98,42.04,64841.0,31.3258,31.3855,31.296,31.3407,64841.0
2017-11-01 12:10:00,42.04,42.14,42.01,42.08,38421.0,31.3407,31.4153,31.3184,31.3706,38421.0
2017-11-01 12:15:00,42.09,42.14,42.09,42.14,8511.0,31.378,31.4153,31.378,31.4153,8511.0
2017-11-01 12:20:00,42.14,42.15,42.05,42.05,15915.0,31.4153,31.4227,31.3482,31.3482,15915.0
2017-11-01 12:25:00,42.04,42.09,42.0,42.03,8315.0,31.3407,31.378,31.3109,31.3333,8315.0
2017-11-01 12:30:00,42.03,42.05,42.01,42.03,13012.0,31.3333,31.3482,31.3184,31.3333,13012.0
2017-11-01 12:35:00,42.03,42.06,42.01,42.01,5699.0,31.3333,31.3556,31.3184,31.3184,5699.0
2017-11-01 12:40:00,42.01,42.05,41.96,42.04,11143.0,31.3184,31.3482,31.2811,31.3407,11143.0
2017-11-01 12:45:00,42.03,42.03,41.97,41.98,13300.0,31.3333,31.3333,31.2886,31.296,13300.0
2017-11-01 12:50:00,41.98,42.03,41.96,41.96,8332.0,31.296,31.3333,31.2811,31.2811,8332.0
2017-11-01 12:55:00,41.97,41.99,41.89,41.94,18595.0,31.2886,31.3035,31.2289,31.2662,18595.0
2017-11-01 13:00:00,41.94,41.97,41.84,41.89,18407.0,31.2662,31.2886,31.1916,31.2289,18407.0
2017-11-01 13:05:00,41.89,41.9,41.86,41.89,14293.0,31.2289,31.2364,31.2065,31.2289,14293.0
2017-11-01 13:10:00,41.88,41.97,41.87,41.94,13976.0,31.2215,31.2886,31.214,31.2662,13976.0
2017-11-01 13:15:00,41.96,42.17,41.96,42.17,17778.0,31.2811,31.4377,31.2811,31.4377,17778.0
2017-11-01 13:20:00,42.14,42.17,41.99,42.04,16482.0,31.4153,31.4377,31.3035,31.3407,16482.0
2017-11-01 13:25:00,42.02,42.11,42.01,42.09,11192.0,31.3258,31.3929,31.3184,31.378,11192.0
2017-11-01 13:30:00,42.08,42.08,41.98,42.05,24441.0,31.3706,31.3706,31.296,31.3482,24441.0
2017-11-01 13:35:00,42.04,42.08,41.99,42.07,10262.0,31.3407,31.3706,31.3035,31.3631,10262.0
2017-11-01 13:40:00,42.08,42.11,42.06,42.06,9911.0,31.3706,31.3929,31.3556,31.3556,9911.0
2017-11-01 13:45:00,42.05,42.08,41.98,42.01,38593.0,31.3482,31.3706,31.296,31.3184,38593.0
2017-11-01 13:50:00,42.0,42.01,41.89,41.93,30704.0,31.3109,31.3184,31.2289,31.2587,30704.0
2017-11-01 13:55:00,41.92,41.98,41.82,41.98,24349.0,31.2513,31.296,31.1767,31.296,24349.0
2017-11-01 14:00:00,41.98,42.03,41.9,41.99,88264.0,31.296,31.3333,31.2364,31.3035,88264.0
2017-11-01 14:05:00,41.99,41.99,41.83,41.89,27374.0,31.3035,31.3035,31.1842,31.2289,27374.0
2017-11-01 14:10:00,41.89,41.95,41.84,41.94,29326.0,31.2289,31.2736,31.1916,31.2662,29326.0
2017-11-01 14:15:00,41.91,41.96,41.86,41.88,35510.0,31.2438,31.2811,31.2065,31.2215,35510.0
2017-11-01 14:20:00,41.9,41.98,41.86,41.91,27629.0,31.2364,31.296,31.2065,31.2438,27629.0
2017-11-01 14:25:00,41.9,41.92,41.84,41.89,25006.0,31.2364,31.2513,31.1916,31.2289,25006.0
2017-11-01 14:30:00,41.88,41.96,41.88,41.93,24041.0,31.2215,31.2811,31.2215,31.2587,24041.0
2017-11-01 14:35:00,41.92,41.93,41.86,41.87,26294.0,31.2513,31.2587,31.2065,31.214,26294.0
2017-11-01 14:40:00,41.87,41.92,41.83,41.86,29154.0,31.214,31.2513,31.1842,31.2065,29154.0
2017-11-01 14:45:00,41.86,41.86,41.7,41.72,27221.0,31.2065,31.2065,31.0873,31.1022,27221.0
2017-11-01 14:50:00,41.72,41.83,41.71,41.82,24574.0,31.1022,31.1842,31.0947,31.1767,24574.0
2017-11-01 14:55:00,41.84,41.95,41.82,41.93,30618.0,31.1916,31.2736,31.1767,31.2587,30618.0
2017-11-01 15:00:00,41.94,42.06,41.94,42.01,34274.0,31.2662,31.3556,31.2662,31.3184,34274.0
2017-11-01 15:05:00,42.01,42.02,41.98,42.02,35579.0,31.3184,31.3258,31.296,31.3258,35579.0
2017-11-01 15:10:00,42.02,42.09,41.98,42.08,29077.0,31.3258,31.378,31.296,31.3706,29077.0
2017-11-01 15:15:00,42.09,42.09,41.99,42.06,50509.0,31.378,31.378,31.3035,31.3556,50509.0
2017-11-01 15:20:00,42.04,42.14,41.98,42.0,43709.0,31.3407,31.4153,31.296,31.3109,43709.0
2017-11-01 15:25:00,42.0,42.02,41.96,41.98,30326.0,31.3109,31.3258,31.2811,31.296,30326.0
2017-11-01 15:30:00,41.98,42.03,41.94,42.02,63218.0,31.296,31.3333,31.2662,31.3258,63218.0
2017-11-01 15:35:00,42.02,42.05,41.99,42.03,70709.0,31.3258,31.3482,31.3035,31.3333,70709.0
2017-11-01 15:40:00,42.04,42.07,42.0,42.01,88847.0,31.3407,31.3631,31.3109,31.3184,88847.0
2017-11-01 15:45:00,42.0,42.04,42.0,42.0,96080.0,31.3109,31.3407,31.3109,31.3109,96080.0
2017-11-01 15:50:00,42.01,42.02,41.95,41.96,63456.0,31.3184,31.3258,31.2736,31.2811,63456.0
2017-11-01 15:55:00,41.95,42.07,41.91,42.0,192539.0,31.2736,31.3631,31.2438,31.3109,192539.0
2017-11-02 09:30:00,42.67,43.21,42.67,43.03,71833.0,31.8104,32.213,31.8104,32.0788,71833.0
2017-11-02 09:35:00,43.08,44.39,43.0,44.33,181630.0,32.1161,33.0927,32.0564,33.0479,181630.0
2017-11-02 09:40:00,44.36,44.39,43.54,43.57,75942.0,33.0703,33.0927,32.459,32.4814,75942.0
2017-11-02 09:45:00,43.57,43.68,43.2,43.27,116572.0,32.4814,32.5634,32.2055,32.2577,116572.0
2017-11-02 09:50:00,43.28,43.81,43.21,43.59,91643.0,32.2652,32.6603,32.213,32.4963,91643.0
2017-11-02 09:55:00,43.61,43.68,43.24,43.25,31037.0,32.5112,32.5634,32.2353,32.2428,31037.0
2017-11-02 10:00:00,43.26,43.55,43.2,43.26,78238.0,32.2502,32.4664,32.2055,32.2502,78238.0
2017-11-02 10:05:00,43.26,43.49,43.23,43.49,106823.0,32.2502,32.4217,32.2279,32.4217,106823.0
2017-11-02 10:10:00,43.5,43.54,43.26,43.43,62939.0,32.4292,32.459,32.2502,32.377,62939.0
2017-11-02 10:15:00,43.43,43.76,43.4,43.72,77448.0,32.377,32.623,32.3546,32.5932,77448.0
2017-11-02 10:20:00,43.7,43.95,43.63,43.85,41580.0,32.5783,32.7646,32.5261,32.6901,41580.0
2017-11-02 10:25:00,43.83,44.16,43.82,44.09,38725.0,32.6752,32.9212,32.6677,32.869,38725.0
2017-11-02 10:30:00,44.08,44.1,43.81,43.85,78168.0,32.8616,32.8765,32.6603,32.6901,78168.0
2017-11-02 10:35:00,43.86,44.04,43.8,43.9,31205.0,32.6975,32.8317,32.6528,32.7274,31205.0
2017-11-02 10:40:00,43.92,44.11,43.85,43.91,17554.0,32.7423,32.8839,32.6901,32.7348,17554.0
2017-11-02 10:45:00,43.89,44.2,43.89,44.12,84180.0,32.7199,32.951,32.7199,32.8914,84180.0
2017-11-02 10:50:00,44.14,44.19,44.11,44.17,84570.0,32.9063,32.9436,32.8839,32.9286,84570.0
2017-11-02 10:55:00,44.18,44.24,43.9,44.09,39447.0,32.9361,32.9808,32.7274,32.869,39447.0
2017-11-02 11:00:00,44.1,44.15,43.87,43.98,50045.0,32.8765,32.9137,32.705,32.787,50045.0
2017-11-02 11:05:00,44.0,44.0,43.74,43.88,69253.0,32.8019,32.8019,32.6081,32.7125,69253.0
2017-11-02 11:10:00,43.87,44.06,43.86,44.05,72463.0,32.705,32.8466,32.6975,32.8392,72463.0
2017-11-02 11:15:00,44.05,44.24,43.96,44.22,35162.0,32.8392,32.9808,32.7721,32.9659,35162.0
2017-11-02 11:20:00,44.23,44.68,44.15,44.64,51240.0,32.9734,33.3089,32.9137,33.279,51240.0
2017-11-02 11:25:00,44.63,44.69,43.98,44.08,175615.0,33.2716,33.3163,32.787,32.8616,175615.0
2017-11-02 11:30:00,44.16,44.16,43.69,43.98,65930.0,32.9212,32.9212,32.5708,32.787,65930.0
2017-11-02 11:35:00,44.05,44.18,43.67,43.94,120715.0,32.8392,32.9361,32.5559,32.7572,120715.0
2017-11-02 11:40:00,43.93,44.04,43.79,43.97,68351.0,32.7497,32.8317,32.6454,32.7796,68351.0
2017-11-02 11:45:00,43.99,44.0,43.83,43.94,27760.0,32.7945,32.8019,32.6752,32.7572,27760.0
2017-11-02 11:50:00,43.91,44.03,43.88,43.91,33605.0,32.7348,32.8243,32.7125,32.7348,33605.0
2017-11-02 11:55:00,43.87,44.09,43.87,44.06,37482.0,32.705,32.869,32.705,32.8466,37482.0
2017-11-02 12:00:00,44.11,44.24,44.0,44.04,43892.0,32.8839,32.9808,32.8019,32.8317,43892.0
2017-11-02 12:05:00,44.04,44.07,43.81,43.91,21598.0,32.8317,32.8541,32.6603,32.7348,21598.0
2017-11-02 12:10:00,43.91,44.0,43.88,43.96,24723.0,32.7348,32.8019,32.7125,32.7721,24723.0
2017-11-02 12:15:00,44.01,44.03,43.92,43.94,21482.0,32.8094,32.8243,32.7423,32.7572,21482.0
2017-11-02 12:20:00,43.94,44.07,43.92,43.93,27460.0,32.7572,32.8541,32.7423,32.7497,27460.0
2017-11-02 12:25:00,43.97,44.02,43.92,43.99,32519.0,32.7796,32.8168,32.7423,32.7945,32519.0
2017-11-02 12:30:00,43.99,43.99,43.84,43.84,49377.0,32.7945,32.7945,32.6826,32.6826,49377.0
2017-11-02 12:35:00,43.88,43.98,43.85,43.93,45900.0,32.7125,32.787,32.6901,32.7497,45900.0
2017-11-02 12:40:00,43.93,44.08,43.93,44.06,39925.0,32.7497,32.8616,32.7497,32.8466,39925.0
2017-11-02 12:45:00,44.06,44.08,43.94,43.99,29472.0,32.8466,32.8616,32.7572,32.7945,29472.0
2017-11-02 12:50:00,43.97,44.0,43.89,43.96,40985.0,32.7796,32.8019,32.7199,32.7721,40985.0
2017-11-02 12:55:00,43.96,44.0,43.9,43.94,36569.0,32.7721,32.8019,32.7274,32.7572,36569.0
2017-11-02 13:00:00,43.94,44.05,43.93,43.94,31277.0,32.7572,32.8392,32.7497,32.7572,31277.0
2017-11-02 13:05:00,43.94,44.1,43.94,44.1,23247.0,32.7572,32.8765,32.7572,32.8765,23247.0
2017-11-02 13:10:00,44.06,44.21,44.05,44.21,24809.0,32.8466,32.9585,32.8392,32.9585,24809.0
2017-11-02 13:15:00,44.21,44.34,44.19,44.33,19105.0,32.9585,33.0554,32.9436,33.0479,19105.0
2017-11-02 13:20:00,44.31,44.52,44.3,44.42,33046.0,33.033,33.1896,33.0256,33.115,33046.0
2017-11-02 13:25:00,44.43,44.48,44.31,44.31,24486.0,33.1225,33.1598,33.033,33.033,24486.0
2017-11-02 13:30:00,44.31,44.34,44.0,44.03,18547.0,33.033,33.0554,32.8019,32.8243,18547.0
2017-11-02 13:35:00,44.03,44.1,43.98,44.01,81699.0,32.8243,32.8765,32.787,32.8094,81699.0
2017-11-02 13:40:00,44.01,44.01,43.61,43.65,25119.0,32.8094,32.8094,32.5112,32.541,25119.0
2017-11-02 13:45:00,43.64,43.72,43.32,43.32,38581.0,32.5335,32.5932,32.295,32.295,38581.0
2017-11-02 13:50:00,43.31,43.36,42.93,42.93,34546.0,32.2875,32.3248,32.0042,32.0042,34546.0
2017-11-02 13:55:00,42.97,43.13,42.87,43.13,32078.0,32.0341,32.1533,31.9595,32.1533,32078.0
2017-11-02 14:00:00,43.12,43.36,43.07,43.36,39652.0,32.1459,32.3248,32.1086,32.3248,39652.0
2017-11-02 14:05:00,43.36,43.44,43.0,43.06,22879.0,32.3248,32.3844,32.0564,32.1011,22879.0
2017-11-02 14:10:00,43.04,43.04,42.79,42.83,25408.0,32.0862,32.0862,31.8999,31.9297,25408.0
2017-11-02 14:15:00,42.82,42.82,42.59,42.64,32553.0,31.9222,31.9222,31.7508,31.788,32553.0
2017-11-02 14:20:00,42.64,42.83,42.45,42.75,58297.0,31.788,31.9297,31.6464,31.87,58297.0
2017-11-02 14:25:00,42.74,42.75,42.45,42.58,27740.0,31.8626,31.87,31.6464,31.7433,27740.0
2017-11-02 14:30:00,42.57,42.87,42.47,42.76,66277.0,31.7359,31.9595,31.6613,31.8775,66277.0
2017-11-02 14:35:00,42.77,42.91,42.64,42.66,22594.0,31.885,31.9893,31.788,31.8029,22594.0
2017-11-02 14:40:00,42.66,42.84,42.65,42.72,25621.0,31.8029,31.9371,31.7955,31.8477,25621.0
2017-11-02 14:45:00,42.72,42.8,42.63,42.68,27228.0,31.8477,31.9073,31.7806,31.8179,27228.0
2017-11-02 14:50:00,42.68,42.8,42.67,42.68,26898.0,31.8179,31.9073,31.8104,31.8179,26898.0
2017-11-02 14:55:00,42.68,42.68,42.53,42.59,22315.0,31.8179,31.8179,31.706,31.7508,22315.0
2017-11-02 15:00:00,42.57,42.64,42.47,42.56,17897.0,31.7359,31.788,31.6613,31.7284,17897.0
2017-11-02 15:05:00,42.56,42.56,42.36,42.39,23475.0,31.7284,31.7284,31.5793,31.6017,23475.0
2017-11-02 15:10:00,42.37,42.44,42.36,42.4,58604.0,31.5868,31.6389,31.5793,31.6091,58604.0
2017-11-02 15:15:00,42.4,42.62,42.33,42.54,43494.0,31.6091,31.7731,31.5569,31.7135,43494.0
2017-11-02 15:20:00,42.54,42.91,42.54,42.91,42212.0,31.7135,31.9893,31.7135,31.9893,42212.0
2017-11-02 15:25:00,42.92,43.02,42.8,42.92,66932.0,31.9968,32.0713,31.9073,31.9968,66932.0
2017-11-02 15:30:00,42.92,42.97,42.89,42.93,27755.0,31.9968,32.0341,31.9744,32.0042,27755.0
2017-11-02 15:35:00,42.93,42.96,42.84,42.86,39440.0,32.0042,32.0266,31.9371,31.952,39440.0
2017-11-02 15:40:00,42.87,42.91,42.81,42.85,48223.0,31.9595,31.9893,31.9148,31.9446,48223.0
2017-11-02 15:45:00,42.85,42.89,42.83,42.84,41818.0,31.9446,31.9744,31.9297,31.9371,41818.0
2017-11-02 15:50:00,42.85,42.88,42.75,42.75,65429.0,31.9446,31.967,31.87,31.87,65429.0
2017-11-02 15:55:00,42.75,42.82,42.74,42.8,99948.0,31.87,31.9222,31.8626,31.9073,99948.0
2017-11-03 09:30:00,42.95,43.08,42.6,42.79,17391.0,32.0191,32.1161,31.7582,31.8999,17391.0
2017-11-03 09:35:00,42.79,42.85,42.62,42.7,10598.0,31.8999,31.9446,31.7731,31.8328,10598.0
2017-11-03 09:40:00,42.73,43.06,42.69,43.03,12691.0,31.8551,32.1011,31.8253,32.0788,12691.0
2017-11-03 09:45:00,43.01,43.08,42.84,43.04,15503.0,32.0639,32.1161,31.9371,32.0862,15503.0
2017-11-03 09:50:00,43.05,43.26,43.04,43.26,21973.0,32.0937,32.2502,32.0862,32.2502,21973.0
2017-11-03 09:55:00,43.22,43.27,43.17,43.25,12687.0,32.2204,32.2577,32.1832,32.2428,12687.0
2017-11-03 10:00:00,43.22,43.37,43.18,43.37,18507.0,32.2204,32.3323,32.1906,32.3323,18507.0
2017-11-03 10:05:00,43.37,43.41,43.29,43.33,34223.0,32.3323,32.3621,32.2726,32.3024,34223.0
2017-11-03 10:10:00,43.34,43.38,43.09,43.1,38482.0,32.3099,32.3397,32.1235,32.131,38482.0
2017-11-03 10:15:00,43.11,43.16,42.97,43.12,39275.0,32.1384,32.1757,32.0341,32.1459,39275.0
2017-11-03 10:20:00,43.13,43.13,42.9,42.91,18812.0,32.1533,32.1533,31.9819,31.9893,18812.0
2017-11-03 10:25:00,42.93,42.96,42.86,42.87,22628.0,32.0042,32.0266,31.952,31.9595,22628.0
2017-11-03 10:30:00,42.87,43.03,42.87,42.99,28011.0,31.9595,32.0788,31.9595,32.049,28011.0
2017-11-03 10:35:00,42.98,43.05,42.94,43.0,17688.0,32.0415,32.0937,32.0117,32.0564,17688.0
2017-11-03 10:40:00,42.99,43.1,42.97,43.07,17616.0,32.049,32.131,32.0341,32.1086,17616.0
2017-11-03 10:45:00,43.07,43.28,43.07,43.17,12623.0,32.1086,32.2652,32.1086,32.1832,12623.0
2017-11-03 10:50:00,43.2,43.37,43.19,43.37,16637.0,32.2055,32.3323,32.1981,32.3323,16637.0
2017-11-03 10:55:00,43.34,43.36,43.25,43.26,30766.0,32.3099,32.3248,32.2428,32.2502,30766.0
2017-11-03 11:00:00,43.25,43.32,43.25,43.3,15118.0,32.2428,32.295,32.2428,32.2801,15118.0
2017-11-03 11:05:00,43.3,43.37,43.21,43.37,27342.0,32.2801,32.3323,32.213,32.3323,27342.0
2017-11-03 11:10:00,43.37,43.57,43.36,43.57,27108.0,32.3323,32.4814,32.3248,32.4814,27108.0
2017-11-03 11:15:00,43.55,43.63,43.51,43.53,22305.0,32.4664,32.5261,32.4366,32.4515,22305.0
2017-11-03 11:20:00,43.52,43.61,43.44,43.48,14801.0,32.4441,32.5112,32.3844,32.4143,14801.0
2017-11-03 11:25:00,43.46,43.49,43.4,43.46,12634.0,32.3993,32.4217,32.3546,32.3993,12634.0
2017-11-03 11:30:00,43.46,43.54,43.46,43.54,10388.0,32.3993,32.459,32.3993,32.459,10388.0
2017-11-03 11:35:00,43.54,43.59,43.53,43.53,11656.0,32.459,32.4963,32.4515,32.4515,11656.0
2017-11-03 11:40:00,43.54,43.62,43.5,43.54,14179.0,32.459,32.5186,32.4292,32.459,14179.0
2017-11-03 11:45:00,43.52,43.6,43.52,43.58,12503.0,32.4441,32.5037,32.4441,32.4888,12503.0
2017-11-03 11:50:00,43.58,43.66,43.58,43.66,9698.0,32.4888,32.5484,32.4888,32.5484,9698.0
2017-11-03 11:55:00,43.66,43.76,43.66,43.71,12221.0,32.5484,32.623,32.5484,32.5857,12221.0
2017-11-03 12:00:00,43.7,43.72,43.64,43.68,11863.0,32.5783,32.5932,32.5335,32.5634,11863.0
2017-11-03 12:05:00,43.7,43.71,43.62,43.69,12046.0,32.5783,32.5857,32.5186,32.5708,12046.0
2017-11-03 12:10:00,43.67,43.67,43.57,43.62,26499.0,32.5559,32.5559,32.4814,32.5186,26499.0
2017-11-03 12:15:00,43.63,43.74,43.62,43.72,8481.0,32.5261,32.6081,32.5186,32.5932,8481.0
2017-11-03 12:20:00,43.72,43.76,43.68,43.69,10834.0,32.5932,32.623,32.5634,32.5708,10834.0
2017-11-03 12:25:00,43.72,43.8,43.72,43.8,11482.0,32.5932,32.6528,32.5932,32.6528,11482.0
2017-11-03 12:30:00,43.8,43.9,43.8,43.87,13726.0,32.6528,32.7274,32.6528,32.705,13726.0
2017-11-03 12:35:00,43.85,43.94,43.84,43.9,13476.0,32.6901,32.7572,32.6826,32.7274,13476.0
2017-11-03 12:40:00,43.91,43.94,43.76,43.8,29467.0,32.7348,32.7572,32.623,32.6528,29467.0
2017-11-03 12:45:00,43.77,43.78,43.67,43.75,12191.0,32.6305,32.6379,32.5559,32.6155,12191.0
2017-11-03 12:50:00,43.75,43.81,43.66,43.7,12006.0,32.6155,32.6603,32.5484,32.5783,12006.0
2017-11-03 12:55:00,43.7,43.84,43.69,43.81,14110.0,32.5783,32.6826,32.5708,32.6603,14110.0
2017-11-03 13:00:00,43.83,43.85,43.78,43.81,9687.0,32.6752,32.6901,32.6379,32.6603,9687.0
2017-11-03 13:05:00,43.79,43.81,43.78,43.8,6034.0,32.6454,32.6603,32.6379,32.6528,6034.0
2017-11-03 13:10:00,43.81,43.82,43.78,43.79,5030.0,32.6603,32.6677,32.6379,32.6454,5030.0
2017-11-03 13:15:00,43.79,43.79,43.7,43.73,12034.0,32.6454,32.6454,32.5783,32.6006,12034.0
2017-11-03 13:20:00,43.73,43.78,43.71,43.72,8889.0,32.6006,32.6379,32.5857,32.5932,8889.0
2017-11-03 13:25:00,43.72,43.72,43.55,43.62,14026.0,32.5932,32.5932,32.4664,32.5186,14026.0
2017-11-03 13:30:00,43.6,43.76,43.57,43.71,10198.0,32.5037,32.623,32.4814,32.5857,10198.0
2017-11-03 13:35:00,43.72,43.72,43.57,43.59,12926.0,32.5932,32.5932,32.4814,32.4963,12926.0
2017-11-03 13:40:00,43.6,43.67,43.58,43.67,10905.0,32.5037,32.5559,32.4888,32.5559,10905.0
2017-11-03 13:45:00,43.67,43.7,43.66,43.68,7155.0,32.5559,32.5783,32.5484,32.5634,7155.0
2017-11-03 13:50:00,43.67,43.74,43.66,43.72,11713.0,32.5559,32.6081,32.5484,32.5932,11713.0
2017-11-03 13:55:00,43.72,43.76,43.68,43.71,24052.0,32.5932,32.623,32.5634,32.5857,24052.0
2017-11-03 14:00:00,43.72,43.73,43.63,43.66,12183.0,32.5932,32.6006,32.5261,32.5484,12183.0
2017-11-03 14:05:00,43.66,43.73,43.66,43.69,19986.0,32.5484,32.6006,32.5484,32.5708,19986.0
2017-11-03 14:10:00,43.67,43.68,43.62,43.67,11494.0,32.5559,32.5634,32.5186,32.5559,11494.0
2017-11-03 14:15:00,43.66,43.67,43.5,43.56,11399.0,32.5484,32.5559,32.4292,32.4739,11399.0
2017-11-03 14:20:00,43.55,43.57,43.41,43.41,34163.0,32.4664,32.4814,32.3621,32.3621,34163.0
2017-11-03 14:25:00,43.4,43.57,43.39,43.57,33165.0,32.3546,32.4814,32.3472,32.4814,33165.0
2017-11-03 14:30:00,43.58,43.8,43.58,43.79,31006.0,32.4888,32.6528,32.4888,32.6454,31006.0
2017-11-03 14:35:00,43.83,43.87,43.79,43.82,14050.0,32.6752,32.705,32.6454,32.6677,14050.0
2017-11-03 14:40:00,43.82,43.84,43.78,43.84,13908.0,32.6677,32.6826,32.6379,32.6826,13908.0
2017-11-03 14:45:00,43.83,43.85,43.77,43.85,9577.0,32.6752,32.6901,32.6305,32.6901,9577.0
2017-11-03 14:50:00,43.87,43.9,43.8,43.86,18436.0,32.705,32.7274,32.6528,32.6975,18436.0
2017-11-03 14:55:00,43.88,43.88,43.81,43.87,10262.0,32.7125,32.7125,32.6603,32.705,10262.0
2017-11-03 15:00:00,43.85,43.95,43.81,43.95,14734.0,32.6901,32.7646,32.6603,32.7646,14734.0
2017-11-03 15:05:00,43.95,44.01,43.92,43.92,22683.0,32.7646,32.8094,32.7423,32.7423,22683.0
2017-11-03 15:10:00,43.94,43.95,43.91,43.91,16695.0,32.7572,32.7646,32.7348,32.7348,16695.0
2017-11-03 15:15:00,43.91,43.92,43.83,43.9,17214.0,32.7348,32.7423,32.6752,32.7274,17214.0
2017-11-03 15:20:00,43.89,43.91,43.83,43.91,18387.0,32.7199,32.7348,32.6752,32.7348,18387.0
2017-11-03 15:25:00,43.91,43.94,43.86,43.93,23221.0,32.7348,32.7572,32.6975,32.7497,23221.0
2017-11-03 15:30:00,43.92,43.93,43.89,43.89,31665.0,32.7423,32.7497,32.7199,32.7199,31665.0
2017-11-03 15:35:00,43.88,43.89,43.79,43.81,24211.0,32.7125,32.7199,32.6454,32.6603,24211.0
2017-11-03 15:40:00,43.8,43.84,43.78,43.84,30743.0,32.6528,32.6826,32.6379,32.6826,30743.0
2017-11-03 15:45:00,43.83,43.83,43.78,43.82,37529.0,32.6752,32.6752,32.6379,32.6677,37529.0
2017-11-03 15:50:00,43.81,43.86,43.78,43.85,42050.0,32.6603,32.6975,32.6379,32.6901,42050.0
2017-11-03 15:55:00,43.84,43.93,43.84,43.88,109826.0,32.6826,32.7497,32.6826,32.7125,109826.0
2017-11-06 09:30:00,43.9,44.25,43.9,44.25,18026.0,32.7274,32.9883,32.7274,32.9883,18026.0
2017-11-06 09:35:00,44.25,44.71,44.23,44.57,35819.0,32.9883,33.3312,32.9734,33.2268,35819.0
2017-11-06 09:40:00,44.56,44.59,44.42,44.54,17351.0,33.2194,33.2418,33.115,33.2045,17351.0
2017-11-06 09:45:00,44.58,44.77,44.46,44.46,27201.0,33.2343,33.3759,33.1448,33.1448,27201.0
2017-11-06 09:50:00,44.45,44.63,44.42,44.61,11551.0,33.1374,33.2716,33.115,33.2567,11551.0
2017-11-06 09:55:00,44.58,44.61,44.45,44.58,8386.0,33.2343,33.2567,33.1374,33.2343,8386.0
2017-11-06 10:00:00,44.58,44.73,44.55,44.67,44006.0,33.2343,33.3461,33.2119,33.3014,44006.0
2017-11-06 10:05:00,44.67,44.75,44.58,44.63,27578.0,33.3014,33.361,33.2343,33.2716,27578.0
2017-11-06 10:10:00,44.61,44.66,44.57,44.61,17361.0,33.2567,33.2939,33.2268,33.2567,17361.0
2017-11-06 10:15:00,44.61,44.67,44.56,44.65,15133.0,33.2567,33.3014,33.2194,33.2865,15133.0
2017-11-06 10:20:00,44.65,44.67,44.61,44.66,12328.0,33.2865,33.3014,33.2567,33.2939,12328.0
2017-11-06 10:25:00,44.67,44.72,44.66,44.72,9511.0,33.3014,33.3387,33.2939,33.3387,9511.0
2017-11-06 10:30:00,44.7,44.85,44.7,44.85,16766.0,33.3238,33.4356,33.3238,33.4356,16766.0
2017-11-06 10:35:00,44.84,44.89,44.77,44.86,20685.0,33.4281,33.4654,33.3759,33.443,20685.0
2017-11-06 10:40:00,44.87,44.89,44.83,44.86,9597.0,33.4505,33.4654,33.4207,33.443,9597.0
2017-11-06 10:45:00,44.86,44.87,44.78,44.78,18955.0,33.443,33.4505,33.3834,33.3834,18955.0
2017-11-06 10:50:00,44.78,44.88,44.77,44.83,10574.0,33.3834,33.458,33.3759,33.4207,10574.0
2017-11-06 10:55:00,44.82,44.83,44.75,44.79,11888.0,33.4132,33.4207,33.361,33.3909,11888.0
2017-11-06 11:00:00,44.8,44.81,44.73,44.73,10363.0,33.3983,33.4058,33.3461,33.3461,10363.0
2017-11-06 11:05:00,44.73,44.76,44.61,44.69,15931.0,33.3461,33.3685,33.2567,33.3163,15931.0
2017-11-06 11:10:00,44.67,44.74,44.67,44.73,13507.0,33.3014,33.3536,33.3014,33.3461,13507.0
2017-11-06 11:15:00,44.73,44.74,44.66,44.74,9564.0,33.3461,33.3536,33.2939,33.3536,9564.0
2017-11-06 11:20:00,44.75,44.82,44.75,44.82,7650.0,33.361,33.4132,33.361,33.4132,7650.0
2017-11-06 11:25:00,44.79,45.03,44.79,44.96,35253.0,33.3909,33.5698,33.3909,33.5176,35253.0
2017-11-06 11:30:00,44.97,44.98,44.82,44.85,12747.0,33.525,33.5325,33.4132,33.4356,12747.0
2017-11-06 11:35:00,44.83,44.99,44.83,44.89,16406.0,33.4207,33.54,33.4207,33.4654,16406.0
2017-11-06 11:40:00,44.88,44.97,44.8,44.94,16997.0,33.458,33.525,33.3983,33.5027,16997.0
2017-11-06 11:45:00,44.94,44.98,44.93,44.96,11962.0,33.5027,33.5325,33.4952,33.5176,11962.0
2017-11-06 11:50:00,44.98,45.13,44.96,45.02,36409.0,33.5325,33.6443,33.5176,33.5623,36409.0
2017-11-06 11:55:00,45.05,45.07,45.02,45.07,14520.0,33.5847,33.5996,33.5623,33.5996,14520.0
2017-11-06 12:00:00,45.08,45.1,45.07,45.1,12227.0,33.6071,33.622,33.5996,33.622,12227.0
2017-11-06 12:05:00,45.11,45.15,45.07,45.14,13425.0,33.6294,33.6592,33.5996,33.6518,13425.0
2017-11-06 12:10:00,45.13,45.17,45.1,45.11,17404.0,33.6443,33.6741,33.622,33.6294,17404.0
2017-11-06 12:15:00,45.11,45.14,45.1,45.12,11374.0,33.6294,33.6518,33.622,33.6369,11374.0
2017-11-06 12:20:00,45.13,45.13,45.09,45.11,12637.0,33.6443,33.6443,33.6145,33.6294,12637.0
2017-11-06 12:25:00,45.1,45.1,44.94,44.96,12268.0,33.622,33.622,33.5027,33.5176,12268.0
2017-11-06 12:30:00,44.94,44.94,44.89,44.91,23928.0,33.5027,33.5027,33.4654,33.4803,23928.0
2017-11-06 12:35:00,44.91,44.93,44.88,44.9,15900.0,33.4803,33.4952,33.458,33.4729,15900.0
2017-11-06 12:40:00,44.89,44.91,44.84,44.84,7337.0,33.4654,33.4803,33.4281,33.4281,7337.0
2017-11-06 12:45:00,44.84,44.87,44.81,44.81,10644.0,33.4281,33.4505,33.4058,33.4058,10644.0
2017-11-06 12:50:00,44.81,44.81,44.78,44.79,9265.0,33.4058,33.4058,33.3834,33.3909,9265.0
2017-11-06 12:55:00,44.79,44.8,44.75,44.79,8378.0,33.3909,33.3983,33.361,33.3909,8378.0
2017-11-06 13:00:00,44.79,44.8,44.75,44.76,7253.0,33.3909,33.3983,33.361,33.3685,7253.0
2017-11-06 13:05:00,44.78,44.85,44.77,44.84,13880.0,33.3834,33.4356,33.3759,33.4281,13880.0
2017-11-06 13:10:00,44.85,44.87,44.84,44.86,5799.0,33.4356,33.4505,33.4281,33.443,5799.0
2017-11-06 13:15:00,44.85,44.93,44.84,44.91,7895.0,33.4356,33.4952,33.4281,33.4803,7895.0
2017-11-06 13:20:00,44.91,44.96,44.91,44.94,5955.0,33.4803,33.5176,33.4803,33.5027,5955.0
2017-11-06 13:25:00,44.95,45.0,44.94,45.0,10349.0,33.5101,33.5474,33.5027,33.5474,10349.0
2017-11-06 13:30:00,45.0,45.14,45.0,45.12,10510.0,33.5474,33.6518,33.5474,33.6369,10510.0
2017-11-06 13:35:00,45.13,45.14,45.1,45.11,7953.0,33.6443,33.6518,33.622,33.6294,7953.0
2017-11-06 13:40:00,45.12,45.16,45.11,45.16,9675.0,33.6369,33.6667,33.6294,33.6667,9675.0
2017-11-06 13:45:00,45.15,45.19,45.14,45.15,15383.0,33.6592,33.6891,33.6518,33.6592,15383.0
2017-11-06 13:50:00,45.15,45.2,45.14,45.2,69569.0,33.6592,33.6965,33.6518,33.6965,69569.0
2017-11-06 13:55:00,45.2,45.25,45.18,45.19,15324.0,33.6965,33.7338,33.6816,33.6891,15324.0
2017-11-06 14:00:00,45.18,45.19,45.05,45.06,42285.0,33.6816,33.6891,33.5847,33.5921,42285.0
2017-11-06 14:05:00,45.05,45.17,45.0,45.16,68290.0,33.5847,33.6741,33.5474,33.6667,68290.0
2017-11-06 14:10:00,45.16,45.21,45.11,45.12,76826.0,33.6667,33.704,33.6294,33.6369,76826.0
2017-11-06 14:15:00,45.13,45.2,45.11,45.19,19113.0,33.6443,33.6965,33.6294,33.6891,19113.0
2017-11-06 14:20:00,45.18,45.22,45.18,45.18,16833.0,33.6816,33.7114,33.6816,33.6816,16833.0
2017-11-06 14:25:00,45.19,45.19,45.15,45.17,14998.0,33.6891,33.6891,33.6592,33.6741,14998.0
2017-11-06 14:30:00,45.17,45.19,45.14,45.14,10566.0,33.6741,33.6891,33.6518,33.6518,10566.0
2017-11-06 14:35:00,45.15,45.2,45.14,45.19,20194.0,33.6592,33.6965,33.6518,33.6891,20194.0
2017-11-06 14:40:00,45.19,45.22,45.19,45.21,9626.0,33.6891,33.7114,33.6891,33.704,9626.0
2017-11-06 14:45:00,45.21,45.22,45.18,45.21,8599.0,33.704,33.7114,33.6816,33.704,8599.0
2017-11-06 14:50:00,45.22,45.31,45.21,45.31,22345.0,33.7114,33.7785,33.704,33.7785,22345.0
2017-11-06 14:55:00,45.31,45.32,45.2,45.22,15095.0,33.7785,33.786,33.6965,33.7114,15095.0
2017-11-06 15:00:00,45.21,45.24,45.18,45.21,28435.0,33.704,33.7263,33.6816,33.704,28435.0
2017-11-06 15:05:00,45.21,45.27,45.2,45.24,20486.0,33.704,33.7487,33.6965,33.7263,20486.0
2017-11-06 15:10:00,45.24,45.24,45.2,45.22,13766.0,33.7263,33.7263,33.6965,33.7114,13766.0
2017-11-06 15:15:00,45.22,45.28,45.22,45.28,16176.0,33.7114,33.7562,33.7114,33.7562,16176.0
2017-11-06 15:20:00,45.27,45.28,45.25,45.27,9517.0,33.7487,33.7562,33.7338,33.7487,9517.0
2017-11-06 15:25:00,45.26,45.28,45.24,45.26,13016.0,33.7412,33.7562,33.7263,33.7412,13016.0
2017-11-06 15:30:00,45.25,45.27,45.2,45.23,31727.0,33.7338,33.7487,33.6965,33.7189,31727.0
2017-11-06 15:35:00,45.23,45.24,45.2,45.2,56283.0,33.7189,33.7263,33.6965,33.6965,56283.0
2017-11-06 15:40:00,45.21,45.28,45.2,45.25,33618.0,33.704,33.7562,33.6965,33.7338,33618.0
2017-11-06 15:45:00,45.26,45.35,45.25,45.27,41170.0,33.7412,33.8083,33.7338,33.7487,41170.0
2017-11-06 15:50:00,45.26,45.27,45.23,45.27,44798.0,33.7412,33.7487,33.7189,33.7487,44798.0
2017-11-06 15:55:00,45.27,45.32,45.26,45.28,60883.0,33.7487,33.786,33.7412,33.7562,60883.0
2017-11-07 09:30:00,44.01,44.1,43.78,43.88,61155.0,32.8094,32.8765,32.6379,32.7125,61155.0
2017-11-07 09:35:00,43.89,44.01,43.65,43.68,66615.0,32.7199,32.8094,32.541,32.5634,66615.0
2017-11-07 09:40:00,43.63,44.2,43.58,44.14,62809.0,32.5261,32.951,32.4888,32.9063,62809.0
2017-11-07 09:45:00,44.15,44.39,44.05,44.39,26144.0,32.9137,33.0927,32.8392,33.0927,26144.0
2017-11-07 09:50:00,44.39,44.39,44.09,44.17,18824.0,33.0927,33.0927,32.869,32.9286,18824.0
2017-11-07 09:55:00,44.17,44.17,44.0,44.02,44368.0,32.9286,32.9286,32.8019,32.8168,44368.0
2017-11-07 10:00:00,44.04,44.28,44.0,44.27,23023.0,32.8317,33.0107,32.8019,33.0032,23023.0
2017-11-07 10:05:00,44.26,44.38,44.15,44.25,38298.0,32.9957,33.0852,32.9137,32.9883,38298.0
2017-11-07 10:10:00,44.25,44.4,44.25,44.29,18468.0,32.9883,33.1001,32.9883,33.0181,18468.0
2017-11-07 10:15:00,44.27,44.33,44.18,44.28,10677.0,33.0032,33.0479,32.9361,33.0107,10677.0
2017-11-07 10:20:00,44.28,44.32,44.17,44.32,27866.0,33.0107,33.0405,32.9286,33.0405,27866.0
2017-11-07 10:25:00,44.3,44.33,44.25,44.3,10824.0,33.0256,33.0479,32.9883,33.0256,10824.0
2017-11-07 10:30:00,44.3,44.3,44.25,44.27,16439.0,33.0256,33.0256,32.9883,33.0032,16439.0
2017-11-07 10:35:00,44.26,44.27,44.08,44.1,11834.0,32.9957,33.0032,32.8616,32.8765,11834.0
2017-11-07 10:40:00,44.08,44.12,44.03,44.04,13804.0,32.8616,32.8914,32.8243,32.8317,13804.0
2017-11-07 10:45:00,44.04,44.07,43.93,44.06,105642.0,32.8317,32.8541,32.7497,32.8466,105642.0
2017-11-07 10:50:00,44.07,44.21,44.05,44.14,12650.0,32.8541,32.9585,32.8392,32.9063,12650.0
2017-11-07 10:55:00,44.14,44.19,44.1,44.1,12301.0,32.9063,32.9436,32.8765,32.8765,12301.0
2017-11-07 11:00:00,44.12,44.19,44.08,44.14,22258.0,32.8914,32.9436,32.8616,32.9063,22258.0
2017-11-07 11:05:00,44.15,44.21,44.06,44.06,34740.0,32.9137,32.9585,32.8466,32.8466,34740.0
2017-11-07 11:10:00,44.08,44.11,44.03,44.05,7837.0,32.8616,32.8839,32.8243,32.8392,7837.0
2017-11-07 11:15:00,44.06,44.14,44.03,44.14,11945.0,32.8466,32.9063,32.8243,32.9063,11945.0
2017-11-07 11:20:00,44.14,44.27,44.14,44.24,24748.0,32.9063,33.0032,32.9063,32.9808,24748.0
2017-11-07 11:25:00,44.24,44.3,44.23,44.3,17043.0,32.9808,33.0256,32.9734,33.0256,17043.0
2017-11-07 11:30:00,44.3,44.34,44.27,44.32,13519.0,33.0256,33.0554,33.0032,33.0405,13519.0
2017-11-07 11:35:00,44.32,44.32,44.22,44.22,12624.0,33.0405,33.0405,32.9659,32.9659,12624.0
2017-11-07 11:40:00,44.22,44.26,44.2,44.26,32111.0,32.9659,32.9957,32.951,32.9957,32111.0
2017-11-07 11:45:00,44.27,44.28,44.22,44.26,24407.0,33.0032,33.0107,32.9659,32.9957,24407.0
2017-11-07 11:50:00,44.24,44.27,44.15,44.19,14933.0,32.9808,33.0032,32.9137,32.9436,14933.0
2017-11-07 11:55:00,44.18,44.18,43.98,43.99,43918.0,32.9361,32.9361,32.787,32.7945,43918.0
2017-11-07 12:00:00,43.99,44.04,43.93,43.95,19814.0,32.7945,32.8317,32.7497,32.7646,19814.0
2017-11-07 12:05:00,43.95,44.02,43.92,43.98,22127.0,32.7646,32.8168,32.7423,32.787,22127.0
2017-11-07 12:10:00,43.99,44.13,43.97,44.12,19340.0,32.7945,32.8988,32.7796,32.8914,19340.0
2017-11-07 12:15:00,44.12,44.12,44.01,44.06,11818.0,32.8914,32.8914,32.8094,32.8466,11818.0
2017-11-07 12:20:00,44.07,44.09,44.0,44.01,8944.0,32.8541,32.869,32.8019,32.8094,8944.0
2017-11-07 12:25:00,44.01,44.07,43.94,43.96,28098.0,32.8094,32.8541,32.7572,32.7721,28098.0
2017-11-07 12:30:00,43.95,44.05,43.95,44.03,37226.0,32.7646,32.8392,32.7646,32.8243,37226.0
2017-11-07 12:35:00,44.03,44.13,44.01,44.13,12312.0,32.8243,32.8988,32.8094,32.8988,12312.0
2017-11-07 12:40:00,44.12,44.19,44.11,44.12,11841.0,32.8914,32.9436,32.8839,32.8914,11841.0
2017-11-07 12:45:00,44.13,44.14,44.05,44.11,9583.0,32.8988,32.9063,32.8392,32.8839,9583.0
2017-11-07 12:50:00,44.1,44.12,44.05,44.07,7972.0,32.8765,32.8914,32.8392,32.8541,7972.0
2017-11-07 12:55:00,44.06,44.07,43.98,43.98,8689.0,32.8466,32.8541,32.787,32.787,8689.0
2017-11-07 13:00:00,43.98,44.07,43.98,44.06,11956.0,32.787,32.8541,32.787,32.8466,11956.0
2017-11-07 13:05:00,44.05,44.07,44.01,44.05,14050.0,32.8392,32.8541,32.8094,32.8392,14050.0
2017-11-07 13:10:00,44.05,44.1,44.05,44.1,13534.0,32.8392,32.8765,32.8392,32.8765,13534.0
2017-11-07 13:15:00,44.11,44.18,44.1,44.16,10882.0,32.8839,32.9361,32.8765,32.9212,10882.0
2017-11-07 13:20:00,44.15,44.29,44.15,44.28,7869.0,32.9137,33.0181,32.9137,33.0107,7869.0
2017-11-07 13:25:00,44.28,44.42,44.28,44.38,23150.0,33.0107,33.115,33.0107,33.0852,23150.0
2017-11-07 13:30:00,44.36,44.38,44.22,44.22,8347.0,33.0703,33.0852,32.9659,32.9659,8347.0
2017-11-07 13:35:00,44.22,44.22,44.17,44.18,8303.0,32.9659,32.9659,32.9286,32.9361,8303.0
2017-11-07 13:40:00,44.18,44.2,44.07,44.1,8635.0,32.9361,32.951,32.8541,32.8765,8635.0
2017-11-07 13:45:00,44.09,44.18,44.08,44.18,23579.0,32.869,32.9361,32.8616,32.9361,23579.0
2017-11-07 13:50:00,44.18,44.24,44.17,44.23,12316.0,32.9361,32.9808,32.9286,32.9734,12316.0
2017-11-07 13:55:00,44.24,44.3,44.23,44.25,11798.0,32.9808,33.0256,32.9734,32.9883,11798.0
2017-11-07 14:00:00,44.24,44.3,44.19,44.24,19380.0,32.9808,33.0256,32.9436,32.9808,19380.0
2017-11-07 14:05:00,44.23,44.24,44.18,44.19,7746.0,32.9734,32.9808,32.9361,32.9436,7746.0
2017-11-07 14:10:00,44.2,44.22,44.09,44.15,16048.0,32.951,32.9659,32.869,32.9137,16048.0
2017-11-07 14:15:00,44.16,44.19,44.13,44.16,15586.0,32.9212,32.9436,32.8988,32.9212,15586.0
2017-11-07 14:20:00,44.15,44.22,44.15,44.21,13637.0,32.9137,32.9659,32.9137,32.9585,13637.0
2017-11-07 14:25:00,44.21,44.25,44.19,44.25,18027.0,32.9585,32.9883,32.9436,32.9883,18027.0
2017-11-07 14:30:00,44.24,44.28,44.19,44.28,21576.0,32.9808,33.0107,32.9436,33.0107,21576.0
2017-11-07 14:35:00,44.27,44.29,44.23,44.25,16485.0,33.0032,33.0181,32.9734,32.9883,16485.0
2017-11-07 14:40:00,44.26,44.26,44.2,44.25,13387.0,32.9957,32.9957,32.951,32.9883,13387.0
2017-11-07 14:45:00,44.25,44.29,44.18,44.22,19596.0,32.9883,33.0181,32.9361,32.9659,19596.0
2017-11-07 14:50:00,44.21,44.26,44.18,44.26,19625.0,32.9585,32.9957,32.9361,32.9957,19625.0
2017-11-07 14:55:00,44.25,44.25,44.15,44.18,21233.0,32.9883,32.9883,32.9137,32.9361,21233.0
2017-11-07 15:00:00,44.18,44.34,44.18,44.34,24014.0,32.9361,33.0554,32.9361,33.0554,24014.0
2017-11-07 15:05:00,44.34,44.37,44.23,44.23,14679.0,33.0554,33.0777,32.9734,32.9734,14679.0
2017-11-07 15:10:00,44.22,44.28,44.21,44.25,15744.0,32.9659,33.0107,32.9585,32.9883,15744.0
2017-11-07 15:15:00,44.25,44.25,44.11,44.19,47426.0,32.9883,32.9883,32.8839,32.9436,47426.0
2017-11-07 15:20:00,44.18,44.21,44.15,44.21,29616.0,32.9361,32.9585,32.9137,32.9585,29616.0
2017-11-07 15:25:00,44.2,44.27,44.16,44.23,39954.0,32.951,33.0032,32.9212,32.9734,39954.0
2017-11-07 15:30:00,44.22,44.29,44.2,44.28,29696.0,32.9659,33.0181,32.951,33.0107,29696.0
2017-11-07 15:35:00,44.28,44.33,44.24,44.33,24618.0,33.0107,33.0479,32.9808,33.0479,24618.0
2017-11-07 15:40:00,44.34,44.36,44.31,44.34,30365.0,33.0554,33.0703,33.033,33.0554,30365.0
2017-11-07 15:45:00,44.33,44.33,44.22,44.24,45176.0,33.0479,33.0479,32.9659,32.9808,45176.0
2017-11-07 15:50:00,44.25,44.31,44.2,44.25,57812.0,32.9883,33.033,32.951,32.9883,57812.0
2017-11-07 15:55:00,44.24,44.33,44.23,44.3,77513.0,32.9808,33.0479,32.9734,33.0256,77513.0
2017-11-08 09:30:00,44.31,44.53,44.31,44.53,8435.0,33.033,33.197,33.033,33.197,8435.0
2017-11-08 09:35:00,44.48,44.52,44.16,44.43,9307.0,33.1598,33.1896,32.9212,33.1225,9307.0
2017-11-08 09:40:00,44.42,44.54,44.33,44.5,11088.0,33.115,33.2045,33.0479,33.1747,11088.0
2017-11-08 09:45:00,44.47,44.59,44.43,44.51,17911.0,33.1523,33.2418,33.1225,33.1821,17911.0
2017-11-08 09:50:00,44.48,44.57,44.28,44.32,15854.0,33.1598,33.2268,33.0107,33.0405,15854.0
2017-11-08 09:55:00,44.29,44.32,44.13,44.18,13459.0,33.0181,33.0405,32.8988,32.9361,13459.0
2017-11-08 10:00:00,44.13,44.19,44.06,44.07,13044.0,32.8988,32.9436,32.8466,32.8541,13044.0
2017-11-08 10:05:00,44.06,44.17,44.02,44.17,5337.0,32.8466,32.9286,32.8168,32.9286,5337.0
2017-11-08 10:10:00,44.21,44.26,44.19,44.25,6365.0,32.9585,32.9957,32.9436,32.9883,6365.0
2017-11-08 10:15:00,44.26,44.32,44.21,44.22,6506.0,32.9957,33.0405,32.9585,32.9659,6506.0
2017-11-08 10:20:00,44.21,44.27,44.19,44.22,7778.0,32.9585,33.0032,32.9436,32.9659,7778.0
2017-11-08 10:25:00,44.2,44.26,44.18,44.2,4722.0,32.951,32.9957,32.9361,32.951,4722.0
2017-11-08 10:30:00,44.19,44.19,43.95,43.98,10361.0,32.9436,32.9436,32.7646,32.787,10361.0
2017-11-08 10:35:00,43.95,44.09,43.9,44.05,11178.0,32.7646,32.869,32.7274,32.8392,11178.0
2017-11-08 10:40:00,44.02,44.02,43.92,43.99,8443.0,32.8168,32.8168,32.7423,32.7945,8443.0
2017-11-08 10:45:00,43.98,44.09,43.98,44.0,30626.0,32.787,32.869,32.787,32.8019,30626.0
2017-11-08 10:50:00,44.01,44.12,44.01,44.1,7685.0,32.8094,32.8914,32.8094,32.8765,7685.0
2017-11-08 10:55:00,44.1,44.12,43.98,43.98,15914.0,32.8765,32.8914,32.787,32.787,15914.0
2017-11-08 11:00:00,43.98,44.05,43.98,43.98,14673.0,32.787,32.8392,32.787,32.787,14673.0
2017-11-08 11:05:00,43.95,44.0,43.85,43.85,6800.0,32.7646,32.8019,32.6901,32.6901,6800.0
2017-11-08 11:10:00,43.85,43.95,43.84,43.95,22137.0,32.6901,32.7646,32.6826,32.7646,22137.0
2017-11-08 11:15:00,43.93,44.05,43.93,44.05,6847.0,32.7497,32.8392,32.7497,32.8392,6847.0
2017-11-08 11:20:00,44.04,44.14,44.0,44.09,8200.0,32.8317,32.9063,32.8019,32.869,8200.0
2017-11-08 11:25:00,44.08,44.14,44.05,44.08,4260.0,32.8616,32.9063,32.8392,32.8616,4260.0
2017-11-08 11:30:00,44.09,44.24,44.09,44.19,8699.0,32.869,32.9808,32.869,32.9436,8699.0
2017-11-08 11:35:00,44.16,44.26,44.12,44.12,7855.0,32.9212,32.9957,32.8914,32.8914,7855.0
2017-11-08 11:40:00,44.13,44.24,44.12,44.23,10623.0,32.8988,32.9808,32.8914,32.9734,10623.0
2017-11-08 11:45:00,44.24,44.25,44.14,44.18,6793.0,32.9808,32.9883,32.9063,32.9361,6793.0
2017-11-08 11:50:00,44.2,44.22,44.09,44.12,3663.0,32.951,32.9659,32.869,32.8914,3663.0
2017-11-08 11:55:00,44.14,44.15,44.07,44.07,8100.0,32.9063,32.9137,32.8541,32.8541,8100.0
2017-11-08 12:00:00,44.07,44.07,43.94,44.03,8533.0,32.8541,32.8541,32.7572,32.8243,8533.0
2017-11-08 12:05:00,44.03,44.14,44.03,44.12,6818.0,32.8243,32.9063,32.8243,32.8914,6818.0
2017-11-08 12:10:00,44.11,44.16,44.1,44.14,5628.0,32.8839,32.9212,32.8765,32.9063,5628.0
2017-11-08 12:15:00,44.15,44.19,44.12,44.16,8969.0,32.9137,32.9436,32.8914,32.9212,8969.0
2017-11-08 12:20:00,44.16,44.31,44.16,44.3,9782.0,32.9212,33.033,32.9212,33.0256,9782.0
2017-11-08 12:25:00,44.29,44.37,44.28,44.36,7901.0,33.0181,33.0777,33.0107,33.0703,7901.0
2017-11-08 12:30:00,44.35,44.35,44.2,44.21,17818.0,33.0628,33.0628,32.951,32.9585,17818.0
2017-11-08 12:35:00,44.18,44.18,44.09,44.11,3555.0,32.9361,32.9361,32.869,32.8839,3555.0
2017-11-08 12:40:00,44.11,44.13,44.02,44.12,7568.0,32.8839,32.8988,32.8168,32.8914,7568.0
2017-11-08 12:45:00,44.15,44.2,44.12,44.14,9309.0,32.9137,32.951,32.8914,32.9063,9309.0
2017-11-08 12:50:00,44.13,44.15,44.09,44.14,3900.0,32.8988,32.9137,32.869,32.9063,3900.0
2017-11-08 12:55:00,44.13,44.13,43.9,43.94,8455.0,32.8988,32.8988,32.7274,32.7572,8455.0
2017-11-08 13:00:00,43.97,44.05,43.87,43.87,6469.0,32.7796,32.8392,32.705,32.705,6469.0
2017-11-08 13:05:00,43.89,43.98,43.88,43.9,6625.0,32.7199,32.787,32.7125,32.7274,6625.0
2017-11-08 13:10:00,43.9,43.92,43.84,43.87,17473.0,32.7274,32.7423,32.6826,32.705,17473.0
2017-11-08 13:15:00,43.87,43.91,43.87,43.9,6200.0,32.705,32.7348,32.705,32.7274,6200.0
2017-11-08 13:20:00,43.9,43.94,43.88,43.94,5123.0,32.7274,32.7572,32.7125,32.7572,5123.0
2017-11-08 13:25:00,43.95,44.02,43.94,43.95,4577.0,32.7646,32.8168,32.7572,32.7646,4577.0
2017-11-08 13:30:00,43.93,43.97,43.89,43.97,4688.0,32.7497,32.7796,32.7199,32.7796,4688.0
2017-11-08 13:35:00,43.93,43.97,43.91,43.93,6039.0,32.7497,32.7796,32.7348,32.7497,6039.0
2017-11-08 13:40:00,43.95,43.95,43.92,43.93,4507.0,32.7646,32.7646,32.7423,32.7497,4507.0
2017-11-08 13:45:00,43.93,43.95,43.91,43.92,8053.0,32.7497,32.7646,32.7348,32.7423,8053.0
2017-11-08 13:50:00,43.93,43.96,43.9,43.93,7090.0,32.7497,32.7721,32.7274,32.7497,7090.0
2017-11-08 13:55:00,43.94,43.96,43.89,43.9,5427.0,32.7572,32.7721,32.7199,32.7274,5427.0
2017-11-08 14:00:00,43.91,43.92,43.85,43.89,16248.0,32.7348,32.7423,32.6901,32.7199,16248.0
2017-11-08 14:05:00,43.89,43.89,43.78,43.78,10700.0,32.7199,32.7199,32.6379,32.6379,10700.0
2017-11-08 14:10:00,43.77,43.8,43.73,43.8,6614.0,32.6305,32.6528,32.6006,32.6528,6614.0
2017-11-08 14:15:00,43.78,43.82,43.78,43.78,5211.0,32.6379,32.6677,32.6379,32.6379,5211.0
2017-11-08 14:20:00,43.82,43.84,43.78,43.78,7560.0,32.6677,32.6826,32.6379,32.6379,7560.0
2017-11-08 14:25:00,43.77,43.79,43.7,43.75,11534.0,32.6305,32.6454,32.5783,32.6155,11534.0
2017-11-08 14:30:00,43.75,43.79,43.72,43.76,7414.0,32.6155,32.6454,32.5932,32.623,7414.0
2017-11-08 14:35:00,43.76,43.76,43.69,43.72,9020.0,32.623,32.623,32.5708,32.5932,9020.0
2017-11-08 14:40:00,43.72,43.76,43.71,43.74,7891.0,32.5932,32.623,32.5857,32.6081,7891.0
2017-11-08 14:45:00,43.74,43.76,43.72,43.73,6777.0,32.6081,32.623,32.5932,32.6006,6777.0
2017-11-08 14:50:00,43.72,43.75,43.69,43.71,11209.0,32.5932,32.6155,32.5708,32.5857,11209.0
2017-11-08 14:55:00,43.69,43.7,43.63,43.66,7800.0,32.5708,32.5783,32.5261,32.5484,7800.0
2017-11-08 15:00:00,43.67,43.71,43.66,43.67,6619.0,32.5559,32.5857,32.5484,32.5559,6619.0
2017-11-08 15:05:00,43.67,43.69,43.63,43.64,10783.0,32.5559,32.5708,32.5261,32.5335,10783.0
2017-11-08 15:10:00,43.64,43.73,43.64,43.7,10582.0,32.5335,32.6006,32.5335,32.5783,10582.0
2017-11-08 15:15:00,43.69,43.76,43.66,43.75,9172.0,32.5708,32.623,32.5484,32.6155,9172.0
2017-11-08 15:20:00,43.75,43.79,43.72,43.74,16104.0,32.6155,32.6454,32.5932,32.6081,16104.0
2017-11-08 15:25:00,43.73,43.73,43.63,43.66,22037.0,32.6006,32.6006,32.5261,32.5484,22037.0
2017-11-08 15:30:00,43.65,43.68,43.62,43.66,13094.0,32.541,32.5634,32.5186,32.5484,13094.0
2017-11-08 15:35:00,43.66,43.68,43.63,43.66,17261.0,32.5484,32.5634,32.5261,32.5484,17261.0
2017-11-08 15:40:00,43.66,43.66,43.6,43.62,51362.0,32.5484,32.5484,32.5037,32.5186,51362.0
2017-11-08 15:45:00,43.63,43.67,43.59,43.65,40097.0,32.5261,32.5559,32.4963,32.541,40097.0
2017-11-08 15:50:00,43.65,43.68,43.64,43.66,37325.0,32.541,32.5634,32.5335,32.5484,37325.0
2017-11-08 15:55:00,43.67,43.7,43.65,43.7,72899.0,32.5559,32.5783,32.541,32.5783,72899.0
2017-11-09 09:30:00,43.4,43.4,42.96,43.28,48271.0,32.3546,32.3546,32.0266,32.2652,48271.0
2017-11-09 09:35:00,43.22,43.39,43.2,43.38,5080.0,32.2204,32.3472,32.2055,32.3397,5080.0
2017-11-09 09:40:00,43.38,43.65,43.38,43.52,5355.0,32.3397,32.541,32.3397,32.4441,5355.0
2017-11-09 09:45:00,43.51,43.69,43.42,43.68,10472.0,32.4366,32.5708,32.3695,32.5634,10472.0
2017-11-09 09:50:00,43.67,43.81,43.62,43.62,9967.0,32.5559,32.6603,32.5186,32.5186,9967.0
2017-11-09 09:55:00,43.65,43.83,43.6,43.83,9000.0,32.541,32.6752,32.5037,32.6752,9000.0
2017-11-09 10:00:00,43.8,44.16,43.8,44.12,12414.0,32.6528,32.9212,32.6528,32.8914,12414.0
2017-11-09 10:05:00,44.1,44.2,43.98,44.03,7109.0,32.8765,32.951,32.787,32.8243,7109.0
2017-11-09 10:10:00,44.04,44.07,43.76,43.87,8501.0,32.8317,32.8541,32.623,32.705,8501.0
2017-11-09 10:15:00,43.86,44.1,43.77,44.09,12637.0,32.6975,32.8765,32.6305,32.869,12637.0
2017-11-09 10:20:00,44.09,44.1,43.96,44.05,35903.0,32.869,32.8765,32.7721,32.8392,35903.0
2017-11-09 10:25:00,44.05,44.1,43.93,43.96,15075.0,32.8392,32.8765,32.7497,32.7721,15075.0
2017-11-09 10:30:00,43.95,44.06,43.93,44.05,10835.0,32.7646,32.8466,32.7497,32.8392,10835.0
2017-11-09 10:35:00,44.07,44.13,43.97,44.0,7500.0,32.8541,32.8988,32.7796,32.8019,7500.0
2017-11-09 10:40:00,44.0,44.14,43.99,44.09,7966.0,32.8019,32.9063,32.7945,32.869,7966.0
2017-11-09 10:45:00,44.11,44.14,44.03,44.1,6745.0,32.8839,32.9063,32.8243,32.8765,6745.0
2017-11-09 10:50:00,44.1,44.2,44.1,44.17,9190.0,32.8765,32.951,32.8765,32.9286,9190.0
2017-11-09 10:55:00,44.23,44.28,44.19,44.23,7624.0,32.9734,33.0107,32.9436,32.9734,7624.0
2017-11-09 11:00:00,44.24,44.31,44.12,44.13,10731.0,32.9808,33.033,32.8914,32.8988,10731.0
2017-11-09 11:05:00,44.16,44.35,44.16,44.23,20701.0,32.9212,33.0628,32.9212,32.9734,20701.0
2017-11-09 11:10:00,44.21,44.4,44.13,44.37,16341.0,32.9585,33.1001,32.8988,33.0777,16341.0
2017-11-09 11:15:00,44.31,44.33,44.26,44.28,7135.0,33.033,33.0479,32.9957,33.0107,7135.0
2017-11-09 11:20:00,44.29,44.35,44.24,44.33,10366.0,33.0181,33.0628,32.9808,33.0479,10366.0
2017-11-09 11:25:00,44.33,44.37,44.16,44.26,46216.0,33.0479,33.0777,32.9212,32.9957,46216.0
2017-11-09 11:30:00,44.28,44.28,44.2,44.27,5881.0,33.0107,33.0107,32.951,33.0032,5881.0
2017-11-09 11:35:00,44.29,44.34,44.23,44.26,8003.0,33.0181,33.0554,32.9734,32.9957,8003.0
2017-11-09 11:40:00,44.28,44.31,44.24,44.26,8432.0,33.0107,33.033,32.9808,32.9957,8432.0
2017-11-09 11:45:00,44.27,44.27,44.18,44.21,11241.0,33.0032,33.0032,32.9361,32.9585,11241.0
2017-11-09 11:50:00,44.2,44.21,44.03,44.11,8957.0,32.951,32.9585,32.8243,32.8839,8957.0
2017-11-09 11:55:00,44.1,44.14,44.04,44.12,6511.0,32.8765,32.9063,32.8317,32.8914,6511.0
2017-11-09 12:00:00,44.11,44.21,44.06,44.18,16878.0,32.8839,32.9585,32.8466,32.9361,16878.0
2017-11-09 12:05:00,44.18,44.2,44.08,44.14,8055.0,32.9361,32.951,32.8616,32.9063,8055.0
2017-11-09 12:10:00,44.15,44.25,44.13,44.13,9716.0,32.9137,32.9883,32.8988,32.8988,9716.0
2017-11-09 12:15:00,44.11,44.17,44.09,44.12,12729.0,32.8839,32.9286,32.869,32.8914,12729.0
2017-11-09 12:20:00,44.13,44.13,44.02,44.03,8815.0,32.8988,32.8988,32.8168,32.8243,8815.0
2017-11-09 12:25:00,44.02,44.11,44.01,44.02,6410.0,32.8168,32.8839,32.8094,32.8168,6410.0
2017-11-09 12:30:00,44.01,44.04,43.98,44.0,6886.0,32.8094,32.8317,32.787,32.8019,6886.0
2017-11-09 12:35:00,44.04,44.12,44.03,44.1,6644.0,32.8317,32.8914,32.8243,32.8765,6644.0
2017-11-09 12:40:00,44.11,44.23,44.05,44.21,14342.0,32.8839,32.9734,32.8392,32.9585,14342.0
2017-11-09 12:45:00,44.2,44.25,44.18,44.25,6582.0,32.951,32.9883,32.9361,32.9883,6582.0
2017-11-09 12:50:00,44.27,44.34,44.25,44.34,12843.0,33.0032,33.0554,32.9883,33.0554,12843.0
2017-11-09 12:55:00,44.36,44.48,44.33,44.42,16929.0,33.0703,33.1598,33.0479,33.115,16929.0
2017-11-09 13:00:00,44.44,44.57,44.43,44.56,10896.0,33.1299,33.2268,33.1225,33.2194,10896.0
2017-11-09 13:05:00,44.55,44.59,44.54,44.55,6400.0,33.2119,33.2418,33.2045,33.2119,6400.0
2017-11-09 13:10:00,44.57,44.63,44.5,44.56,8647.0,33.2268,33.2716,33.1747,33.2194,8647.0
2017-11-09 13:15:00,44.58,44.65,44.55,44.61,12859.0,33.2343,33.2865,33.2119,33.2567,12859.0
2017-11-09 13:20:00,44.62,44.66,44.51,44.54,14497.0,33.2641,33.2939,33.1821,33.2045,14497.0
2017-11-09 13:25:00,44.55,44.62,44.51,44.54,6309.0,33.2119,33.2641,33.1821,33.2045,6309.0
2017-11-09 13:30:00,44.53,44.58,44.5,44.5,5464.0,33.197,33.2343,33.1747,33.1747,5464.0
2017-11-09 13:35:00,44.51,44.52,44.43,44.46,7182.0,33.1821,33.1896,33.1225,33.1448,7182.0
2017-11-09 13:40:00,44.45,44.48,44.43,44.46,7324.0,33.1374,33.1598,33.1225,33.1448,7324.0
2017-11-09 13:45:00,44.47,44.51,44.45,44.47,9861.0,33.1523,33.1821,33.1374,33.1523,9861.0
2017-11-09 13:50:00,44.47,44.48,44.4,44.43,7059.0,33.1523,33.1598,33.1001,33.1225,7059.0
2017-11-09 13:55:00,44.41,44.44,44.35,44.37,16518.0,33.1076,33.1299,33.0628,33.0777,16518.0
2017-11-09 14:00:00,44.38,44.38,44.31,44.34,12345.0,33.0852,33.0852,33.033,33.0554,12345.0
2017-11-09 14:05:00,44.34,44.38,44.31,44.38,11041.0,33.0554,33.0852,33.033,33.0852,11041.0
2017-11-09 14:10:00,44.37,44.38,44.27,44.31,13283.0,33.0777,33.0852,33.0032,33.033,13283.0
2017-11-09 14:15:00,44.31,44.31,44.25,44.27,11836.0,33.033,33.033,32.9883,33.0032,11836.0
2017-11-09 14:20:00,44.26,44.27,44.21,44.24,22351.0,32.9957,33.0032,32.9585,32.9808,22351.0
2017-11-09 14:25:00,44.25,44.36,44.25,44.32,15352.0,32.9883,33.0703,32.9883,33.0405,15352.0
2017-11-09 14:30:00,44.31,44.34,44.27,44.3,9806.0,33.033,33.0554,33.0032,33.0256,9806.0
2017-11-09 14:35:00,44.3,44.34,44.25,44.27,17096.0,33.0256,33.0554,32.9883,33.0032,17096.0
2017-11-09 14:40:00,44.29,44.29,44.22,44.29,15903.0,33.0181,33.0181,32.9659,33.0181,15903.0
2017-11-09 14:45:00,44.28,44.32,44.25,44.26,10407.0,33.0107,33.0405,32.9883,32.9957,10407.0
2017-11-09 14:50:00,44.27,44.4,44.26,44.4,16350.0,33.0032,33.1001,32.9957,33.1001,16350.0
2017-11-09 14:55:00,44.38,44.45,44.37,44.43,37765.0,33.0852,33.1374,33.0777,33.1225,37765.0
2017-11-09 15:00:00,44.45,44.48,44.43,44.46,20156.0,33.1374,33.1598,33.1225,33.1448,20156.0
2017-11-09 15:05:00,44.47,44.47,44.37,44.4,19814.0,33.1523,33.1523,33.0777,33.1001,19814.0
2017-11-09 15:10:00,44.41,44.45,44.34,44.4,16167.0,33.1076,33.1374,33.0554,33.1001,16167.0
2017-11-09 15:15:00,44.38,44.42,44.31,44.34,12883.0,33.0852,33.115,33.033,33.0554,12883.0
2017-11-09 15:20:00,44.32,44.41,44.32,44.36,18356.0,33.0405,33.1076,33.0405,33.0703,18356.0
2017-11-09 15:25:00,44.36,44.37,44.3,44.36,21200.0,33.0703,33.0777,33.0256,33.0703,21200.0
2017-11-09 15:30:00,44.37,44.38,44.29,44.32,17651.0,33.0777,33.0852,33.0181,33.0405,17651.0
2017-11-09 15:35:00,44.32,44.33,44.25,44.31,96508.0,33.0405,33.0479,32.9883,33.033,96508.0
2017-11-09 15:40:00,44.3,44.37,44.3,44.35,45631.0,33.0256,33.0777,33.0256,33.0628,45631.0
2017-11-09 15:45:00,44.34,44.35,44.27,44.28,47825.0,33.0554,33.0628,33.0032,33.0107,47825.0
2017-11-09 15:50:00,44.28,44.31,44.26,44.3,40009.0,33.0107,33.033,32.9957,33.0256,40009.0
2017-11-09 15:55:00,44.3,44.37,44.29,44.36,76062.0,33.0256,33.0777,33.0181,33.0703,76062.0
2017-11-10 09:30:00,44.39,44.72,44.39,44.72,24712.0,33.0927,33.3387,33.0927,33.3387,24712.0
2017-11-10 09:35:00,44.7,44.84,44.59,44.71,9200.0,33.3238,33.4281,33.2418,33.3312,9200.0
2017-11-10 09:40:00,44.71,44.8,44.6,44.78,10907.0,33.3312,33.3983,33.2492,33.3834,10907.0
2017-11-10 09:45:00,44.82,44.99,44.81,44.86,12129.0,33.4132,33.54,33.4058,33.443,12129.0
2017-11-10 09:50:00,44.88,44.89,44.65,44.7,6009.0,33.458,33.4654,33.2865,33.3238,6009.0
2017-11-10 09:55:00,44.66,44.88,44.66,44.83,10010.0,33.2939,33.458,33.2939,33.4207,10010.0
2017-11-10 10:00:00,44.87,44.87,44.74,44.78,7466.0,33.4505,33.4505,33.3536,33.3834,7466.0
2017-11-10 10:05:00,44.78,44.78,44.62,44.64,4755.0,33.3834,33.3834,33.2641,33.279,4755.0
2017-11-10 10:10:00,44.63,44.68,44.54,44.54,13906.0,33.2716,33.3089,33.2045,33.2045,13906.0
2017-11-10 10:15:00,44.55,44.64,44.55,44.6,10700.0,33.2119,33.279,33.2119,33.2492,10700.0
2017-11-10 10:20:00,44.6,44.79,44.6,44.76,23380.0,33.2492,33.3909,33.2492,33.3685,23380.0
2017-11-10 10:25:00,44.74,44.8,44.65,44.68,11556.0,33.3536,33.3983,33.2865,33.3089,11556.0
2017-11-10 10:30:00,44.67,44.7,44.58,44.6,8789.0,33.3014,33.3238,33.2343,33.2492,8789.0
2017-11-10 10:35:00,44.6,44.67,44.55,44.67,27560.0,33.2492,33.3014,33.2119,33.3014,27560.0
2017-11-10 10:40:00,44.64,44.69,44.62,44.63,16953.0,33.279,33.3163,33.2641,33.2716,16953.0
2017-11-10 10:45:00,44.63,44.73,44.62,44.65,10850.0,33.2716,33.3461,33.2641,33.2865,10850.0
2017-11-10 10:50:00,44.65,44.69,44.62,44.66,7446.0,33.2865,33.3163,33.2641,33.2939,7446.0
2017-11-10 10:55:00,44.65,44.68,44.6,44.68,16432.0,33.2865,33.3089,33.2492,33.3089,16432.0
2017-11-10 11:00:00,44.68,44.69,44.46,44.48,23120.0,33.3089,33.3163,33.1448,33.1598,23120.0
2017-11-10 11:05:00,44.46,44.51,44.4,44.47,22667.0,33.1448,33.1821,33.1001,33.1523,22667.0
2017-11-10 11:10:00,44.47,44.48,44.33,44.42,8396.0,33.1523,33.1598,33.0479,33.115,8396.0
2017-11-10 11:15:00,44.42,44.45,44.36,44.38,14297.0,33.115,33.1374,33.0703,33.0852,14297.0
2017-11-10 11:20:00,44.37,44.38,44.32,44.37,4592.0,33.0777,33.0852,33.0405,33.0777,4592.0
2017-11-10 11:25:00,44.39,44.54,44.39,44.42,6196.0,33.0927,33.2045,33.0927,33.115,6196.0
2017-11-10 11:30:00,44.41,44.44,44.31,44.35,9036.0,33.1076,33.1299,33.033,33.0628,9036.0
2017-11-10 11:35:00,44.36,44.38,44.33,44.35,5055.0,33.0703,33.0852,33.0479,33.0628,5055.0
2017-11-10 11:40:00,44.34,44.46,44.33,44.45,6943.0,33.0554,33.1448,33.0479,33.1374,6943.0
2017-11-10 11:45:00,44.44,44.47,44.41,44.42,6163.0,33.1299,33.1523,33.1076,33.115,6163.0
2017-11-10 11:50:00,44.41,44.46,44.34,44.42,6425.0,33.1076,33.1448,33.0554,33.115,6425.0
2017-11-10 11:55:00,44.42,44.44,44.37,44.39,10995.0,33.115,33.1299,33.0777,33.0927,10995.0
2017-11-10 12:00:00,44.39,44.43,44.33,44.33,5300.0,33.0927,33.1225,33.0479,33.0479,5300.0
2017-11-10 12:05:00,44.35,44.35,44.23,44.23,16060.0,33.0628,33.0628,32.9734,32.9734,16060.0
2017-11-10 12:10:00,44.18,44.23,44.14,44.14,6408.0,32.9361,32.9734,32.9063,32.9063,6408.0
2017-11-10 12:15:00,44.13,44.17,44.11,44.12,9945.0,32.8988,32.9286,32.8839,32.8914,9945.0
2017-11-10 12:20:00,44.11,44.21,44.11,44.18,5300.0,32.8839,32.9585,32.8839,32.9361,5300.0
2017-11-10 12:25:00,44.2,44.23,44.18,44.18,6177.0,32.951,32.9734,32.9361,32.9361,6177.0
2017-11-10 12:30:00,44.15,44.23,44.13,44.21,6686.0,32.9137,32.9734,32.8988,32.9585,6686.0
2017-11-10 12:35:00,44.21,44.36,44.21,44.35,12063.0,32.9585,33.0703,32.9585,33.0628,12063.0
2017-11-10 12:40:00,44.35,44.39,44.27,44.33,18104.0,33.0628,33.0927,33.0032,33.0479,18104.0
2017-11-10 12:45:00,44.34,44.36,44.3,44.34,8878.0,33.0554,33.0703,33.0256,33.0554,8878.0
2017-11-10 12:50:00,44.33,44.38,44.33,44.38,7299.0,33.0479,33.0852,33.0479,33.0852,7299.0
2017-11-10 12:55:00,44.37,44.37,44.28,44.3,5598.0,33.0777,33.0777,33.0107,33.0256,5598.0
2017-11-10 13:00:00,44.3,44.31,44.24,44.26,5681.0,33.0256,33.033,32.9808,32.9957,5681.0
2017-11-10 13:05:00,44.26,44.27,44.18,44.19,4300.0,32.9957,33.0032,32.9361,32.9436,4300.0
2017-11-10 13:10:00,44.2,44.2,44.12,44.18,12240.0,32.951,32.951,32.8914,32.9361,12240.0
2017-11-10 13:15:00,44.18,44.25,44.18,44.24,45789.0,32.9361,32.9883,32.9361,32.9808,45789.0
2017-11-10 13:20:00,44.23,44.33,44.23,44.3,14489.0,32.9734,33.0479,32.9734,33.0256,14489.0
2017-11-10 13:25:00,44.31,44.37,44.28,44.28,5799.0,33.033,33.0777,33.0107,33.0107,5799.0
2017-11-10 13:30:00,44.27,44.29,44.21,44.21,4057.0,33.0032,33.0181,32.9585,32.9585,4057.0
2017-11-10 13:35:00,44.24,44.24,44.19,44.22,5203.0,32.9808,32.9808,32.9436,32.9659,5203.0
2017-11-10 13:40:00,44.23,44.24,44.18,44.2,8953.0,32.9734,32.9808,32.9361,32.951,8953.0
2017-11-10 13:45:00,44.17,44.22,44.17,44.2,6373.0,32.9286,32.9659,32.9286,32.951,6373.0
2017-11-10 13:50:00,44.2,44.22,44.19,44.21,9530.0,32.951,32.9659,32.9436,32.9585,9530.0
2017-11-10 13:55:00,44.2,44.21,44.15,44.15,6591.0,32.951,32.9585,32.9137,32.9137,6591.0
2017-11-10 14:00:00,44.16,44.18,44.07,44.11,10971.0,32.9212,32.9361,32.8541,32.8839,10971.0
2017-11-10 14:05:00,44.12,44.12,44.05,44.06,8820.0,32.8914,32.8914,32.8392,32.8466,8820.0
2017-11-10 14:10:00,44.07,44.16,44.06,44.15,15534.0,32.8541,32.9212,32.8466,32.9137,15534.0
2017-11-10 14:15:00,44.14,44.15,44.06,44.09,10053.0,32.9063,32.9137,32.8466,32.869,10053.0
2017-11-10 14:20:00,44.09,44.09,44.04,44.05,9904.0,32.869,32.869,32.8317,32.8392,9904.0
2017-11-10 14:25:00,44.05,44.07,44.03,44.07,10414.0,32.8392,32.8541,32.8243,32.8541,10414.0
2017-11-10 14:30:00,44.07,44.13,44.06,44.11,20479.0,32.8541,32.8988,32.8466,32.8839,20479.0
2017-11-10 14:35:00,44.11,44.14,44.1,44.13,6016.0,32.8839,32.9063,32.8765,32.8988,6016.0
2017-11-10 14:40:00,44.13,44.16,44.13,44.15,6307.0,32.8988,32.9212,32.8988,32.9137,6307.0
2017-11-10 14:45:00,44.16,44.18,44.14,44.16,6575.0,32.9212,32.9361,32.9063,32.9212,6575.0
2017-11-10 14:50:00,44.16,44.18,44.16,44.17,3639.0,32.9212,32.9361,32.9212,32.9286,3639.0
2017-11-10 14:55:00,44.18,44.18,44.15,44.16,4777.0,32.9361,32.9361,32.9137,32.9212,4777.0
2017-11-10 15:00:00,44.16,44.21,44.16,44.18,8399.0,32.9212,32.9585,32.9212,32.9361,8399.0
2017-11-10 15:05:00,44.17,44.18,44.11,44.12,12150.0,32.9286,32.9361,32.8839,32.8914,12150.0
2017-11-10 15:10:00,44.12,44.14,44.09,44.1,10038.0,32.8914,32.9063,32.869,32.8765,10038.0
2017-11-10 15:15:00,44.1,44.13,44.1,44.12,10636.0,32.8765,32.8988,32.8765,32.8914,10636.0
2017-11-10 15:20:00,44.13,44.2,44.13,44.2,10401.0,32.8988,32.951,32.8988,32.951,10401.0
2017-11-10 15:25:00,44.2,44.22,44.19,44.2,16929.0,32.951,32.9659,32.9436,32.951,16929.0
2017-11-10 15:30:00,44.21,44.27,44.2,44.23,19287.0,32.9585,33.0032,32.951,32.9734,19287.0
2017-11-10 15:35:00,44.23,44.25,44.19,44.22,23012.0,32.9734,32.9883,32.9436,32.9659,23012.0
2017-11-10 15:40:00,44.22,44.23,44.19,44.2,17240.0,32.9659,32.9734,32.9436,32.951,17240.0
2017-11-10 15:45:00,44.21,44.26,44.19,44.23,35103.0,32.9585,32.9957,32.9436,32.9734,35103.0
2017-11-10 15:50:00,44.23,44.23,44.13,44.17,33381.0,32.9734,32.9734,32.8988,32.9286,33381.0
2017-11-10 15:55:00,44.17,44.2,44.13,44.13,83851.0,32.9286,32.951,32.8988,32.8988,83851.0
2017-11-13 09:30:00,44.08,44.08,43.75,43.75,11415.0,32.8616,32.8616,32.6155,32.6155,11415.0
2017-11-13 09:35:00,43.71,43.77,43.6,43.66,8350.0,32.5857,32.6305,32.5037,32.5484,8350.0
2017-11-13 09:40:00,43.67,43.68,43.55,43.55,3446.0,32.5559,32.5634,32.4664,32.4664,3446.0
2017-11-13 09:45:00,43.52,43.78,43.52,43.78,7179.0,32.4441,32.6379,32.4441,32.6379,7179.0
2017-11-13 09:50:00,43.72,43.84,43.66,43.79,11331.0,32.5932,32.6826,32.5484,32.6454,11331.0
2017-11-13 09:55:00,43.81,43.81,43.64,43.66,8545.0,32.6603,32.6603,32.5335,32.5484,8545.0
2017-11-13 10:00:00,43.65,43.9,43.62,43.77,17776.0,32.541,32.7274,32.5186,32.6305,17776.0
2017-11-13 10:05:00,43.79,43.91,43.68,43.71,12461.0,32.6454,32.7348,32.5634,32.5857,12461.0
2017-11-13 10:10:00,43.7,43.77,43.63,43.65,9050.0,32.5783,32.6305,32.5261,32.541,9050.0
2017-11-13 10:15:00,43.65,43.65,43.45,43.5,12396.0,32.541,32.541,32.3919,32.4292,12396.0
2017-11-13 10:20:00,43.48,43.53,43.37,43.42,11173.0,32.4143,32.4515,32.3323,32.3695,11173.0
2017-11-13 10:25:00,43.42,43.54,43.37,43.47,8967.0,32.3695,32.459,32.3323,32.4068,8967.0
2017-11-13 10:30:00,43.48,43.5,43.37,43.38,9253.0,32.4143,32.4292,32.3323,32.3397,9253.0
2017-11-13 10:35:00,43.36,43.46,43.36,43.42,11879.0,32.3248,32.3993,32.3248,32.3695,11879.0
2017-11-13 10:40:00,43.42,43.45,43.35,43.36,10356.0,32.3695,32.3919,32.3173,32.3248,10356.0
2017-11-13 10:45:00,43.35,43.35,43.19,43.24,23636.0,32.3173,32.3173,32.1981,32.2353,23636.0
2017-11-13 10:50:00,43.23,43.26,43.12,43.21,16035.0,32.2279,32.2502,32.1459,32.213,16035.0
2017-11-13 10:55:00,43.19,43.2,43.11,43.12,12256.0,32.1981,32.2055,32.1384,32.1459,12256.0
2017-11-13 11:00:00,43.13,43.13,42.96,42.97,15894.0,32.1533,32.1533,32.0266,32.0341,15894.0
2017-11-13 11:05:00,42.95,42.97,42.89,42.91,21169.0,32.0191,32.0341,31.9744,31.9893,21169.0
2017-11-13 11:10:00,42.9,42.92,42.8,42.8,17117.0,31.9819,31.9968,31.9073,31.9073,17117.0
2017-11-13 11:15:00,42.8,42.89,42.76,42.77,14225.0,31.9073,31.9744,31.8775,31.885,14225.0
2017-11-13 11:20:00,42.76,42.77,42.6,42.61,16349.0,31.8775,31.885,31.7582,31.7657,16349.0
2017-11-13 11:25:00,42.61,42.68,42.54,42.61,18490.0,31.7657,31.8179,31.7135,31.7657,18490.0
2017-11-13 11:30:00,42.63,42.66,42.55,42.58,10857.0,31.7806,31.8029,31.7209,31.7433,10857.0
2017-11-13 11:35:00,42.59,42.73,42.56,42.64,33781.0,31.7508,31.8551,31.7284,31.788,33781.0
2017-11-13 11:40:00,42.66,42.72,42.62,42.65,13446.0,31.8029,31.8477,31.7731,31.7955,13446.0
2017-11-13 11:45:00,42.63,42.63,42.59,42.61,16745.0,31.7806,31.7806,31.7508,31.7657,16745.0
2017-11-13 11:50:00,42.6,42.71,42.59,42.64,15274.0,31.7582,31.8402,31.7508,31.788,15274.0
2017-11-13 11:55:00,42.65,42.72,42.62,42.69,7278.0,31.7955,31.8477,31.7731,31.8253,7278.0
2017-11-13 12:00:00,42.72,42.88,42.69,42.8,11427.0,31.8477,31.967,31.8253,31.9073,11427.0
2017-11-13 12:05:00,42.79,42.8,42.71,42.72,7220.0,31.8999,31.9073,31.8402,31.8477,7220.0
2017-11-13 12:10:00,42.73,42.74,42.63,42.64,6419.0,31.8551,31.8626,31.7806,31.788,6419.0
2017-11-13 12:15:00,42.63,42.69,42.58,42.65,15668.0,31.7806,31.8253,31.7433,31.7955,15668.0
2017-11-13 12:20:00,42.65,42.65,42.49,42.52,24875.0,31.7955,31.7955,31.6762,31.6986,24875.0
2017-11-13 12:25:00,42.51,42.52,42.47,42.47,12994.0,31.6911,31.6986,31.6613,31.6613,12994.0
2017-11-13 12:30:00,42.47,42.56,42.46,42.53,16989.0,31.6613,31.7284,31.6538,31.706,16989.0
2017-11-13 12:35:00,42.54,42.57,42.52,42.55,7310.0,31.7135,31.7359,31.6986,31.7209,7310.0
2017-11-13 12:40:00,42.56,42.59,42.51,42.55,20983.0,31.7284,31.7508,31.6911,31.7209,20983.0
2017-11-13 12:45:00,42.56,42.56,42.52,42.53,10846.0,31.7284,31.7284,31.6986,31.706,10846.0
2017-11-13 12:50:00,42.52,42.57,42.49,42.52,10081.0,31.6986,31.7359,31.6762,31.6986,10081.0
2017-11-13 12:55:00,42.51,42.51,42.47,42.5,7333.0,31.6911,31.6911,31.6613,31.6837,7333.0
2017-11-13 13:00:00,42.49,42.52,42.47,42.51,8121.0,31.6762,31.6986,31.6613,31.6911,8121.0
2017-11-13 13:05:00,42.52,42.52,42.43,42.45,7514.0,31.6986,31.6986,31.6315,31.6464,7514.0
2017-11-13 13:10:00,42.45,42.47,42.42,42.44,11282.0,31.6464,31.6613,31.624,31.6389,11282.0
2017-11-13 13:15:00,42.44,42.45,42.43,42.45,7239.0,31.6389,31.6464,31.6315,31.6464,7239.0
2017-11-13 13:20:00,42.44,42.55,42.43,42.53,26427.0,31.6389,31.7209,31.6315,31.706,26427.0
2017-11-13 13:25:00,42.52,42.57,42.52,42.57,7286.0,31.6986,31.7359,31.6986,31.7359,7286.0
2017-11-13 13:30:00,42.56,42.63,42.56,42.62,9298.0,31.7284,31.7806,31.7284,31.7731,9298.0
2017-11-13 13:35:00,42.61,42.61,42.44,42.47,13428.0,31.7657,31.7657,31.6389,31.6613,13428.0
2017-11-13 13:40:00,42.46,42.48,42.31,42.32,20198.0,31.6538,31.6688,31.542,31.5495,20198.0
2017-11-13 13:45:00,42.31,42.39,42.3,42.37,18100.0,31.542,31.6017,31.5346,31.5868,18100.0
2017-11-13 13:50:00,42.37,42.37,42.32,42.35,12431.0,31.5868,31.5868,31.5495,31.5718,12431.0
2017-11-13 13:55:00,42.35,42.4,42.34,42.37,7926.0,31.5718,31.6091,31.5644,31.5868,7926.0
2017-11-13 14:00:00,42.39,42.41,42.35,42.38,18179.0,31.6017,31.6166,31.5718,31.5942,18179.0
2017-11-13 14:05:00,42.38,42.39,42.33,42.34,8550.0,31.5942,31.6017,31.5569,31.5644,8550.0
2017-11-13 14:10:00,42.32,42.39,42.32,42.39,7384.0,31.5495,31.6017,31.5495,31.6017,7384.0
2017-11-13 14:15:00,42.39,42.39,42.34,42.34,21765.0,31.6017,31.6017,31.5644,31.5644,21765.0
2017-11-13 14:20:00,42.34,42.35,42.25,42.26,23589.0,31.5644,31.5718,31.4973,31.5047,23589.0
2017-11-13 14:25:00,42.27,42.27,42.15,42.17,24370.0,31.5122,31.5122,31.4227,31.4377,24370.0
2017-11-13 14:30:00,42.19,42.2,42.14,42.16,19072.0,31.4526,31.46,31.4153,31.4302,19072.0
2017-11-13 14:35:00,42.16,42.27,42.14,42.27,21283.0,31.4302,31.5122,31.4153,31.5122,21283.0
2017-11-13 14:40:00,42.27,42.34,42.24,42.32,12860.0,31.5122,31.5644,31.4898,31.5495,12860.0
2017-11-13 14:45:00,42.32,42.35,42.29,42.31,9367.0,31.5495,31.5718,31.5271,31.542,9367.0
2017-11-13 14:50:00,42.33,42.33,42.3,42.33,8631.0,31.5569,31.5569,31.5346,31.5569,8631.0
2017-11-13 14:55:00,42.33,42.36,42.32,42.32,12321.0,31.5569,31.5793,31.5495,31.5495,12321.0
2017-11-13 15:00:00,42.33,42.36,42.33,42.35,7643.0,31.5569,31.5793,31.5569,31.5718,7643.0
2017-11-13 15:05:00,42.35,42.4,42.35,42.35,16291.0,31.5718,31.6091,31.5718,31.5718,16291.0
2017-11-13 15:10:00,42.34,42.35,42.32,42.35,7110.0,31.5644,31.5718,31.5495,31.5718,7110.0
2017-11-13 15:15:00,42.34,42.37,42.33,42.37,10447.0,31.5644,31.5868,31.5569,31.5868,10447.0
2017-11-13 15:20:00,42.36,42.37,42.34,42.37,16863.0,31.5793,31.5868,31.5644,31.5868,16863.0
2017-11-13 15:25:00,42.38,42.47,42.38,42.46,18907.0,31.5942,31.6613,31.5942,31.6538,18907.0
2017-11-13 15:30:00,42.46,42.46,42.37,42.39,18108.0,31.6538,31.6538,31.5868,31.6017,18108.0
2017-11-13 15:35:00,42.38,42.39,42.34,42.36,24748.0,31.5942,31.6017,31.5644,31.5793,24748.0
2017-11-13 15:40:00,42.37,42.39,42.32,42.33,28939.0,31.5868,31.6017,31.5495,31.5569,28939.0
2017-11-13 15:45:00,42.33,42.37,42.32,42.33,26776.0,31.5569,31.5868,31.5495,31.5569,26776.0
2017-11-13 15:50:00,42.34,42.4,42.22,42.22,57604.0,31.5644,31.6091,31.4749,31.4749,57604.0
2017-11-13 15:55:00,42.23,42.35,42.2,42.3,113729.0,31.4824,31.5718,31.46,31.5346,113729.0
2017-11-14 09:30:00,42.13,42.45,42.1,42.2,14051.0,31.4078,31.6464,31.3855,31.46,14051.0
2017-11-14 09:35:00,42.23,42.23,41.9,42.03,14683.0,31.4824,31.4824,31.2364,31.3333,14683.0
2017-11-14 09:40:00,42.04,42.15,41.84,41.95,12728.0,31.3407,31.4227,31.1916,31.2736,12728.0
2017-11-14 09:45:00,42.03,42.11,41.99,42.02,3416.0,31.3333,31.3929,31.3035,31.3258,3416.0
2017-11-14 09:50:00,42.02,42.06,41.98,42.0,8992.0,31.3258,31.3556,31.296,31.3109,8992.0
2017-11-14 09:55:00,42.01,42.17,41.95,42.12,16885.0,31.3184,31.4377,31.2736,31.4004,16885.0
2017-11-14 10:00:00,42.11,42.11,41.72,41.72,21805.0,31.3929,31.3929,31.1022,31.1022,21805.0
2017-11-14 10:05:00,41.71,41.97,41.71,41.97,18434.0,31.0947,31.2886,31.0947,31.2886,18434.0
2017-11-14 10:10:00,41.97,42.06,41.92,41.97,15574.0,31.2886,31.3556,31.2513,31.2886,15574.0
2017-11-14 10:15:00,42.0,42.06,41.93,41.93,17106.0,31.3109,31.3556,31.2587,31.2587,17106.0
2017-11-14 10:20:00,41.92,41.92,41.83,41.88,14678.0,31.2513,31.2513,31.1842,31.2215,14678.0
2017-11-14 10:25:00,41.87,41.87,41.71,41.74,11058.0,31.214,31.214,31.0947,31.1171,11058.0
2017-11-14 10:30:00,41.76,41.76,41.66,41.69,19107.0,31.132,31.132,31.0574,31.0798,19107.0
2017-11-14 10:35:00,41.7,41.91,41.7,41.91,22042.0,31.0873,31.2438,31.0873,31.2438,22042.0
2017-11-14 10:40:00,41.91,41.99,41.86,41.92,26470.0,31.2438,31.3035,31.2065,31.2513,26470.0
2017-11-14 10:45:00,41.91,41.91,41.77,41.87,21571.0,31.2438,31.2438,31.1395,31.214,21571.0
2017-11-14 10:50:00,41.88,41.88,41.68,41.76,27517.0,31.2215,31.2215,31.0724,31.132,27517.0
2017-11-14 10:55:00,41.77,41.81,41.73,41.78,21718.0,31.1395,31.1693,31.1096,31.1469,21718.0
2017-11-14 11:00:00,41.8,41.92,41.8,41.89,12589.0,31.1618,31.2513,31.1618,31.2289,12589.0
2017-11-14 11:05:00,41.86,42.11,41.86,42.09,13394.0,31.2065,31.3929,31.2065,31.378,13394.0
2017-11-14 11:10:00,42.08,42.11,42.04,42.06,6303.0,31.3706,31.3929,31.3407,31.3556,6303.0
2017-11-14 11:15:00,42.08,42.08,41.97,41.98,9360.0,31.3706,31.3706,31.2886,31.296,9360.0
2017-11-14 11:20:00,41.98,42.01,41.92,41.92,10041.0,31.296,31.3184,31.2513,31.2513,10041.0
2017-11-14 11:25:00,41.92,41.92,41.8,41.81,15080.0,31.2513,31.2513,31.1618,31.1693,15080.0
2017-11-14 11:30:00,41.82,41.89,41.82,41.88,9578.0,31.1767,31.2289,31.1767,31.2215,9578.0
2017-11-14 11:35:00,41.88,41.91,41.83,41.87,10972.0,31.2215,31.2438,31.1842,31.214,10972.0
2017-11-14 11:40:00,41.87,41.95,41.83,41.93,6586.0,31.214,31.2736,31.1842,31.2587,6586.0
2017-11-14 11:45:00,41.92,41.92,41.81,41.81,22599.0,31.2513,31.2513,31.1693,31.1693,22599.0
2017-11-14 11:50:00,41.79,41.85,41.73,41.77,8219.0,31.1544,31.1991,31.1096,31.1395,8219.0
2017-11-14 11:55:00,41.75,41.76,41.73,41.73,8445.0,31.1245,31.132,31.1096,31.1096,8445.0
2017-11-14 12:00:00,41.73,41.83,41.72,41.74,14828.0,31.1096,31.1842,31.1022,31.1171,14828.0
2017-11-14 12:05:00,41.76,41.8,41.73,41.78,6691.0,31.132,31.1618,31.1096,31.1469,6691.0
2017-11-14 12:10:00,41.77,41.77,41.72,41.76,14732.0,31.1395,31.1395,31.1022,31.132,14732.0
2017-11-14 12:15:00,41.74,41.8,41.74,41.8,7563.0,31.1171,31.1618,31.1171,31.1618,7563.0
2017-11-14 12:20:00,41.78,41.87,41.78,41.81,5319.0,31.1469,31.214,31.1469,31.1693,5319.0
2017-11-14 12:25:00,41.79,41.79,41.78,41.78,4367.0,31.1544,31.1544,31.1469,31.1469,4367.0
2017-11-14 12:30:00,41.8,41.85,41.78,41.78,23785.0,31.1618,31.1991,31.1469,31.1469,23785.0
2017-11-14 12:35:00,41.78,41.79,41.74,41.75,22518.0,31.1469,31.1544,31.1171,31.1245,22518.0
2017-11-14 12:40:00,41.75,41.77,41.75,41.76,18599.0,31.1245,31.1395,31.1245,31.132,18599.0
2017-11-14 12:45:00,41.75,41.76,41.65,41.67,12811.0,31.1245,31.132,31.05,31.0649,12811.0
2017-11-14 12:50:00,41.66,41.67,41.59,41.62,12056.0,31.0574,31.0649,31.0053,31.0276,12056.0
2017-11-14 12:55:00,41.59,41.69,41.58,41.69,4323.0,31.0053,31.0798,30.9978,31.0798,4323.0
2017-11-14 13:00:00,41.67,41.7,41.63,41.67,6463.0,31.0649,31.0873,31.0351,31.0649,6463.0
2017-11-14 13:05:00,41.69,41.71,41.64,41.64,4990.0,31.0798,31.0947,31.0425,31.0425,4990.0
2017-11-14 13:10:00,41.65,41.68,41.64,41.68,2832.0,31.05,31.0724,31.0425,31.0724,2832.0
2017-11-14 13:15:00,41.65,41.71,41.65,41.67,8478.0,31.05,31.0947,31.05,31.0649,8478.0
2017-11-14 13:20:00,41.66,41.69,41.62,41.65,9487.0,31.0574,31.0798,31.0276,31.05,9487.0
2017-11-14 13:25:00,41.64,41.72,41.64,41.67,6770.0,31.0425,31.1022,31.0425,31.0649,6770.0
2017-11-14 13:30:00,41.69,41.69,41.64,41.64,10527.0,31.0798,31.0798,31.0425,31.0425,10527.0
2017-11-14 13:35:00,41.65,41.73,41.65,41.66,6581.0,31.05,31.1096,31.05,31.0574,6581.0
2017-11-14 13:40:00,41.67,41.69,41.62,41.64,12980.0,31.0649,31.0798,31.0276,31.0425,12980.0
2017-11-14 13:45:00,41.65,41.69,41.61,41.64,12441.0,31.05,31.0798,31.0202,31.0425,12441.0
2017-11-14 13:50:00,41.65,41.67,41.63,41.67,12189.0,31.05,31.0649,31.0351,31.0649,12189.0
2017-11-14 13:55:00,41.66,41.69,41.61,41.62,21171.0,31.0574,31.0798,31.0202,31.0276,21171.0
2017-11-14 14:00:00,41.63,41.67,41.62,41.65,8313.0,31.0351,31.0649,31.0276,31.05,8313.0
2017-11-14 14:05:00,41.63,41.68,41.63,41.63,10900.0,31.0351,31.0724,31.0351,31.0351,10900.0
2017-11-14 14:10:00,41.64,41.66,41.62,41.62,5301.0,31.0425,31.0574,31.0276,31.0276,5301.0
2017-11-14 14:15:00,41.63,41.7,41.59,41.7,12747.0,31.0351,31.0873,31.0053,31.0873,12747.0
2017-11-14 14:20:00,41.7,41.72,41.68,41.7,16710.0,31.0873,31.1022,31.0724,31.0873,16710.0
2017-11-14 14:25:00,41.7,41.8,41.68,41.76,10068.0,31.0873,31.1618,31.0724,31.132,10068.0
2017-11-14 14:30:00,41.76,41.78,41.7,41.78,9875.0,31.132,31.1469,31.0873,31.1469,9875.0
2017-11-14 14:35:00,41.78,41.85,41.77,41.79,18625.0,31.1469,31.1991,31.1395,31.1544,18625.0
2017-11-14 14:40:00,41.79,41.83,41.78,41.83,7784.0,31.1544,31.1842,31.1469,31.1842,7784.0
2017-11-14 14:45:00,41.83,41.83,41.68,41.7,10488.0,31.1842,31.1842,31.0724,31.0873,10488.0
2017-11-14 14:50:00,41.69,41.73,41.66,41.7,12207.0,31.0798,31.1096,31.0574,31.0873,12207.0
2017-11-14 14:55:00,41.7,41.75,41.7,41.72,11649.0,31.0873,31.1245,31.0873,31.1022,11649.0
2017-11-14 15:00:00,41.71,41.81,41.7,41.78,10794.0,31.0947,31.1693,31.0873,31.1469,10794.0
2017-11-14 15:05:00,41.78,41.81,41.66,41.68,17474.0,31.1469,31.1693,31.0574,31.0724,17474.0
2017-11-14 15:10:00,41.69,41.73,41.65,41.69,10541.0,31.0798,31.1096,31.05,31.0798,10541.0
2017-11-14 15:15:00,41.71,41.74,41.66,41.69,19394.0,31.0947,31.1171,31.0574,31.0798,19394.0
2017-11-14 15:20:00,41.69,41.7,41.6,41.62,19207.0,31.0798,31.0873,31.0127,31.0276,19207.0
2017-11-14 15:25:00,41.61,41.61,41.57,41.6,17426.0,31.0202,31.0202,30.9904,31.0127,17426.0
2017-11-14 15:30:00,41.61,41.7,41.6,41.7,24685.0,31.0202,31.0873,31.0127,31.0873,24685.0
2017-11-14 15:35:00,41.7,41.73,41.66,41.68,31911.0,31.0873,31.1096,31.0574,31.0724,31911.0
2017-11-14 15:40:00,41.68,41.69,41.62,41.62,40607.0,31.0724,31.0798,31.0276,31.0276,40607.0
2017-11-14 15:45:00,41.62,41.65,41.6,41.63,35886.0,31.0276,31.05,31.0127,31.0351,35886.0
2017-11-14 15:50:00,41.63,41.64,41.53,41.55,60368.0,31.0351,31.0425,30.9605,30.9754,60368.0
2017-11-14 15:55:00,41.54,41.59,41.5,41.53,88758.0,30.968,31.0053,30.9382,30.9605,88758.0
2017-11-15 09:30:00,41.29,41.29,40.57,41.03,46832.0,30.7816,30.7816,30.2449,30.5878,46832.0
2017-11-15 09:35:00,41.06,41.08,40.83,41.05,31580.0,30.6102,30.6251,30.4387,30.6027,31580.0
2017-11-15 09:40:00,41.04,41.09,40.9,41.01,36406.0,30.5952,30.6325,30.4909,30.5729,36406.0
2017-11-15 09:45:00,41.01,41.08,40.96,40.98,13950.0,30.5729,30.6251,30.5356,30.5505,13950.0
2017-11-15 09:50:00,40.93,41.1,40.86,41.1,28054.0,30.5132,30.64,30.4611,30.64,28054.0
2017-11-15 09:55:00,41.07,41.1,40.93,41.02,18102.0,30.6176,30.64,30.5132,30.5803,18102.0
2017-11-15 10:00:00,41.0,41.03,40.98,40.99,26451.0,30.5654,30.5878,30.5505,30.558,26451.0
2017-11-15 10:05:00,41.0,41.1,40.99,41.02,17690.0,30.5654,30.64,30.558,30.5803,17690.0
2017-11-15 10:10:00,41.03,41.05,40.78,40.78,20004.0,30.5878,30.6027,30.4014,30.4014,20004.0
2017-11-15 10:15:00,40.78,40.84,40.75,40.8,20485.0,30.4014,30.4461,30.379,30.4163,20485.0
2017-11-15 10:20:00,40.76,40.81,40.71,40.78,18891.0,30.3865,30.4238,30.3492,30.4014,18891.0
2017-11-15 10:25:00,40.77,40.88,40.76,40.82,13132.0,30.394,30.476,30.3865,30.4312,13132.0
2017-11-15 10:30:00,40.86,40.94,40.78,40.94,17547.0,30.4611,30.5207,30.4014,30.5207,17547.0
2017-11-15 10:35:00,40.95,41.22,40.94,41.22,11043.0,30.5281,30.7294,30.5207,30.7294,11043.0
2017-11-15 10:40:00,41.2,41.2,41.08,41.13,22175.0,30.7145,30.7145,30.6251,30.6623,22175.0
2017-11-15 10:45:00,41.15,41.18,41.05,41.12,26712.0,30.6772,30.6996,30.6027,30.6549,26712.0
2017-11-15 10:50:00,41.11,41.17,40.97,41.17,23514.0,30.6474,30.6922,30.5431,30.6922,23514.0
2017-11-15 10:55:00,41.18,41.45,41.18,41.45,13810.0,30.6996,30.9009,30.6996,30.9009,13810.0
2017-11-15 11:00:00,41.5,41.64,41.43,41.61,22350.0,30.9382,31.0425,30.886,31.0202,22350.0
2017-11-15 11:05:00,41.61,41.61,41.52,41.56,5484.0,31.0202,31.0202,30.9531,30.9829,5484.0
2017-11-15 11:10:00,41.55,41.55,41.38,41.48,21607.0,30.9754,30.9754,30.8487,30.9233,21607.0
2017-11-15 11:15:00,41.48,41.61,41.48,41.57,7094.0,30.9233,31.0202,30.9233,30.9904,7094.0
2017-11-15 11:20:00,41.55,41.58,41.5,41.51,17478.0,30.9754,30.9978,30.9382,30.9456,17478.0
2017-11-15 11:25:00,41.49,41.63,41.49,41.63,14766.0,30.9307,31.0351,30.9307,31.0351,14766.0
2017-11-15 11:30:00,41.64,41.7,41.63,41.69,12012.0,31.0425,31.0873,31.0351,31.0798,12012.0
2017-11-15 11:35:00,41.72,41.81,41.68,41.79,9560.0,31.1022,31.1693,31.0724,31.1544,9560.0
2017-11-15 11:40:00,41.78,41.82,41.7,41.8,13248.0,31.1469,31.1767,31.0873,31.1618,13248.0
2017-11-15 11:45:00,41.8,41.83,41.75,41.83,11397.0,31.1618,31.1842,31.1245,31.1842,11397.0
2017-11-15 11:50:00,41.82,41.93,41.82,41.91,21347.0,31.1767,31.2587,31.1767,31.2438,21347.0
2017-11-15 11:55:00,41.93,41.96,41.88,41.96,18004.0,31.2587,31.2811,31.2215,31.2811,18004.0
2017-11-15 12:00:00,41.96,41.98,41.86,41.89,21609.0,31.2811,31.296,31.2065,31.2289,21609.0
2017-11-15 12:05:00,41.9,41.93,41.88,41.89,22681.0,31.2364,31.2587,31.2215,31.2289,22681.0
2017-11-15 12:10:00,41.9,41.93,41.87,41.91,11980.0,31.2364,31.2587,31.214,31.2438,11980.0
2017-11-15 12:15:00,41.91,41.92,41.85,41.91,25121.0,31.2438,31.2513,31.1991,31.2438,25121.0
2017-11-15 12:20:00,41.91,41.93,41.87,41.92,11042.0,31.2438,31.2587,31.214,31.2513,11042.0
2017-11-15 12:25:00,41.91,41.96,41.9,41.94,8995.0,31.2438,31.2811,31.2364,31.2662,8995.0
2017-11-15 12:30:00,41.94,42.07,41.94,42.07,6291.0,31.2662,31.3631,31.2662,31.3631,6291.0
2017-11-15 12:35:00,42.06,42.18,42.06,42.16,19280.0,31.3556,31.4451,31.3556,31.4302,19280.0
2017-11-15 12:40:00,42.17,42.26,42.16,42.25,29818.0,31.4377,31.5047,31.4302,31.4973,29818.0
2017-11-15 12:45:00,42.26,42.27,42.15,42.15,17293.0,31.5047,31.5122,31.4227,31.4227,17293.0
2017-11-15 12:50:00,42.13,42.13,42.03,42.04,7363.0,31.4078,31.4078,31.3333,31.3407,7363.0
2017-11-15 12:55:00,42.03,42.03,41.98,42.03,8238.0,31.3333,31.3333,31.296,31.3333,8238.0
2017-11-15 13:00:00,42.03,42.09,42.0,42.04,9307.0,31.3333,31.378,31.3109,31.3407,9307.0
2017-11-15 13:05:00,42.03,42.05,42.0,42.05,10486.0,31.3333,31.3482,31.3109,31.3482,10486.0
2017-11-15 13:10:00,42.04,42.09,42.03,42.04,16070.0,31.3407,31.378,31.3333,31.3407,16070.0
2017-11-15 13:15:00,42.05,42.13,42.05,42.13,7767.0,31.3482,31.4078,31.3482,31.4078,7767.0
2017-11-15 13:20:00,42.14,42.15,42.08,42.08,6992.0,31.4153,31.4227,31.3706,31.3706,6992.0
2017-11-15 13:25:00,42.09,42.19,42.07,42.17,20770.0,31.378,31.4526,31.3631,31.4377,20770.0
2017-11-15 13:30:00,42.16,42.18,42.04,42.04,11901.0,31.4302,31.4451,31.3407,31.3407,11901.0
2017-11-15 13:35:00,42.03,42.09,42.03,42.05,4857.0,31.3333,31.378,31.3333,31.3482,4857.0
2017-11-15 13:40:00,42.05,42.13,42.04,42.13,9504.0,31.3482,31.4078,31.3407,31.4078,9504.0
2017-11-15 13:45:00,42.14,42.24,42.14,42.2,11464.0,31.4153,31.4898,31.4153,31.46,11464.0
2017-11-15 13:50:00,42.19,42.27,42.18,42.25,11845.0,31.4526,31.5122,31.4451,31.4973,11845.0
2017-11-15 13:55:00,42.25,42.27,42.22,42.25,28007.0,31.4973,31.5122,31.4749,31.4973,28007.0
2017-11-15 14:00:00,42.26,42.4,42.25,42.4,24955.0,31.5047,31.6091,31.4973,31.6091,24955.0
2017-11-15 14:05:00,42.4,42.48,42.39,42.44,32004.0,31.6091,31.6688,31.6017,31.6389,32004.0
2017-11-15 14:10:00,42.43,42.44,42.34,42.4,29364.0,31.6315,31.6389,31.5644,31.6091,29364.0
2017-11-15 14:15:00,42.39,42.48,42.38,42.48,21714.0,31.6017,31.6688,31.5942,31.6688,21714.0
2017-11-15 14:20:00,42.49,42.6,42.47,42.6,22139.0,31.6762,31.7582,31.6613,31.7582,22139.0
2017-11-15 14:25:00,42.61,42.75,42.59,42.67,31110.0,31.7657,31.87,31.7508,31.8104,31110.0
2017-11-15 14:30:00,42.69,42.76,42.67,42.76,23518.0,31.8253,31.8775,31.8104,31.8775,23518.0
2017-11-15 14:35:00,42.76,42.76,42.61,42.63,20532.0,31.8775,31.8775,31.7657,31.7806,20532.0
2017-11-15 14:40:00,42.62,42.65,42.54,42.55,17306.0,31.7731,31.7955,31.7135,31.7209,17306.0
2017-11-15 14:45:00,42.57,42.64,42.55,42.64,13065.0,31.7359,31.788,31.7209,31.788,13065.0
2017-11-15 14:50:00,42.64,42.7,42.62,42.69,14842.0,31.788,31.8328,31.7731,31.8253,14842.0
2017-11-15 14:55:00,42.7,42.72,42.54,42.56,14596.0,31.8328,31.8477,31.7135,31.7284,14596.0
2017-11-15 15:00:00,42.56,42.7,42.56,42.7,11243.0,31.7284,31.8328,31.7284,31.8328,11243.0
2017-11-15 15:05:00,42.69,42.72,42.6,42.65,15281.0,31.8253,31.8477,31.7582,31.7955,15281.0
2017-11-15 15:10:00,42.65,42.65,42.51,42.54,24665.0,31.7955,31.7955,31.6911,31.7135,24665.0
2017-11-15 15:15:00,42.53,42.53,42.43,42.45,15727.0,31.706,31.706,31.6315,31.6464,15727.0
2017-11-15 15:20:00,42.43,42.49,42.37,42.38,20577.0,31.6315,31.6762,31.5868,31.5942,20577.0
2017-11-15 15:25:00,42.39,42.4,42.35,42.36,16255.0,31.6017,31.6091,31.5718,31.5793,16255.0
2017-11-15 15:30:00,42.37,42.41,42.32,42.4,30847.0,31.5868,31.6166,31.5495,31.6091,30847.0
2017-11-15 15:35:00,42.4,42.45,42.36,42.44,21311.0,31.6091,31.6464,31.5793,31.6389,21311.0
2017-11-15 15:40:00,42.43,42.45,42.4,42.43,31245.0,31.6315,31.6464,31.6091,31.6315,31245.0
2017-11-15 15:45:00,42.42,42.47,42.41,42.41,31123.0,31.624,31.6613,31.6166,31.6166,31123.0
2017-11-15 15:50:00,42.4,42.4,42.25,42.25,47690.0,31.6091,31.6091,31.4973,31.4973,47690.0
2017-11-15 15:55:00,42.26,42.34,42.25,42.32,71544.0,31.5047,31.5644,31.4973,31.5495,71544.0
2017-11-16 09:30:00,43.15,43.15,41.86,41.91,30808.0,32.1682,32.1682,31.2065,31.2438,30808.0
2017-11-16 09:35:00,42.01,42.06,41.82,41.83,6015.0,31.3184,31.3556,31.1767,31.1842,6015.0
2017-11-16 09:40:00,41.92,41.92,41.53,41.59,9425.0,31.2513,31.2513,30.9605,31.0053,9425.0
2017-11-16 09:45:00,41.57,41.64,41.54,41.57,13072.0,30.9904,31.0425,30.968,30.9904,13072.0
2017-11-16 09:50:00,41.53,41.63,41.41,41.63,20514.0,30.9605,31.0351,30.8711,31.0351,20514.0
2017-11-16 09:55:00,41.59,41.76,41.55,41.64,8100.0,31.0053,31.132,30.9754,31.0425,8100.0
2017-11-16 10:00:00,41.64,41.92,41.6,41.91,42526.0,31.0425,31.2513,31.0127,31.2438,42526.0
2017-11-16 10:05:00,41.93,42.08,41.87,42.01,11877.0,31.2587,31.3706,31.214,31.3184,11877.0
2017-11-16 10:10:00,42.0,42.13,41.95,42.1,23452.0,31.3109,31.4078,31.2736,31.3855,23452.0
2017-11-16 10:15:00,42.15,42.18,41.93,42.04,13726.0,31.4227,31.4451,31.2587,31.3407,13726.0
2017-11-16 10:20:00,42.05,42.12,41.96,42.04,15597.0,31.3482,31.4004,31.2811,31.3407,15597.0
2017-11-16 10:25:00,42.05,42.1,41.92,41.97,11113.0,31.3482,31.3855,31.2513,31.2886,11113.0
2017-11-16 10:30:00,42.01,42.04,41.81,41.86,14580.0,31.3184,31.3407,31.1693,31.2065,14580.0
2017-11-16 10:35:00,41.87,42.05,41.87,41.98,18057.0,31.214,31.3482,31.214,31.296,18057.0
2017-11-16 10:40:00,42.01,42.06,41.97,42.02,16580.0,31.3184,31.3556,31.2886,31.3258,16580.0
2017-11-16 10:45:00,42.03,42.03,41.89,41.99,17804.0,31.3333,31.3333,31.2289,31.3035,17804.0
2017-11-16 10:50:00,41.95,41.95,41.91,41.92,6650.0,31.2736,31.2736,31.2438,31.2513,6650.0
2017-11-16 10:55:00,41.94,41.96,41.83,41.88,16586.0,31.2662,31.2811,31.1842,31.2215,16586.0
2017-11-16 11:00:00,41.9,42.02,41.88,41.98,16879.0,31.2364,31.3258,31.2215,31.296,16879.0
2017-11-16 11:05:00,41.97,42.07,41.94,42.03,14318.0,31.2886,31.3631,31.2662,31.3333,14318.0
2017-11-16 11:10:00,42.04,42.2,42.02,42.2,13852.0,31.3407,31.46,31.3258,31.46,13852.0
2017-11-16 11:15:00,42.2,42.36,42.19,42.33,12408.0,31.46,31.5793,31.4526,31.5569,12408.0
2017-11-16 11:20:00,42.28,42.33,42.19,42.19,10312.0,31.5197,31.5569,31.4526,31.4526,10312.0
2017-11-16 11:25:00,42.17,42.2,42.12,42.14,6957.0,31.4377,31.46,31.4004,31.4153,6957.0
2017-11-16 11:30:00,42.16,42.17,42.08,42.13,9308.0,31.4302,31.4377,31.3706,31.4078,9308.0
2017-11-16 11:35:00,42.14,42.18,42.09,42.11,22962.0,31.4153,31.4451,31.378,31.3929,22962.0
2017-11-16 11:40:00,42.11,42.19,42.11,42.16,8015.0,31.3929,31.4526,31.3929,31.4302,8015.0
2017-11-16 11:45:00,42.14,42.16,42.06,42.12,9071.0,31.4153,31.4302,31.3556,31.4004,9071.0
2017-11-16 11:50:00,42.13,42.21,42.13,42.18,6846.0,31.4078,31.4675,31.4078,31.4451,6846.0
2017-11-16 11:55:00,42.15,42.22,42.14,42.22,5546.0,31.4227,31.4749,31.4153,31.4749,5546.0
2017-11-16 12:00:00,42.23,42.24,42.16,42.23,11705.0,31.4824,31.4898,31.4302,31.4824,11705.0
2017-11-16 12:05:00,42.24,42.24,42.19,42.21,5700.0,31.4898,31.4898,31.4526,31.4675,5700.0
2017-11-16 12:10:00,42.2,42.27,42.18,42.27,9945.0,31.46,31.5122,31.4451,31.5122,9945.0
2017-11-16 12:15:00,42.27,42.4,42.27,42.35,17463.0,31.5122,31.6091,31.5122,31.5718,17463.0
2017-11-16 12:20:00,42.35,42.4,42.33,42.38,8716.0,31.5718,31.6091,31.5569,31.5942,8716.0
2017-11-16 12:25:00,42.38,42.4,42.32,42.37,7963.0,31.5942,31.6091,31.5495,31.5868,7963.0
2017-11-16 12:30:00,42.35,42.36,42.21,42.21,5969.0,31.5718,31.5793,31.4675,31.4675,5969.0
2017-11-16 12:35:00,42.2,42.21,42.15,42.15,8874.0,31.46,31.4675,31.4227,31.4227,8874.0
2017-11-16 12:40:00,42.15,42.16,42.12,42.13,5798.0,31.4227,31.4302,31.4004,31.4078,5798.0
2017-11-16 12:45:00,42.12,42.17,42.04,42.14,17763.0,31.4004,31.4377,31.3407,31.4153,17763.0
2017-11-16 12:50:00,42.14,42.16,42.11,42.16,3918.0,31.4153,31.4302,31.3929,31.4302,3918.0
2017-11-16 12:55:00,42.16,42.17,42.04,42.08,10937.0,31.4302,31.4377,31.3407,31.3706,10937.0
2017-11-16 13:00:00,42.08,42.11,42.06,42.1,7100.0,31.3706,31.3929,31.3556,31.3855,7100.0
2017-11-16 13:05:00,42.1,42.11,42.04,42.04,7600.0,31.3855,31.3929,31.3407,31.3407,7600.0
2017-11-16 13:10:00,42.04,42.09,42.02,42.07,6527.0,31.3407,31.378,31.3258,31.3631,6527.0
2017-11-16 13:15:00,42.05,42.11,42.02,42.11,8038.0,31.3482,31.3929,31.3258,31.3929,8038.0
2017-11-16 13:20:00,42.1,42.12,42.05,42.05,4588.0,31.3855,31.4004,31.3482,31.3482,4588.0
2017-11-16 13:25:00,42.08,42.08,42.01,42.01,5343.0,31.3706,31.3706,31.3184,31.3184,5343.0
2017-11-16 13:30:00,42.02,42.03,42.0,42.01,9469.0,31.3258,31.3333,31.3109,31.3184,9469.0
2017-11-16 13:35:00,42.0,42.01,41.94,41.94,5700.0,31.3109,31.3184,31.2662,31.2662,5700.0
2017-11-16 13:40:00,41.92,41.96,41.9,41.91,10166.0,31.2513,31.2811,31.2364,31.2438,10166.0
2017-11-16 13:45:00,41.91,41.96,41.89,41.9,16306.0,31.2438,31.2811,31.2289,31.2364,16306.0
2017-11-16 13:50:00,41.89,41.91,41.86,41.91,5372.0,31.2289,31.2438,31.2065,31.2438,5372.0
2017-11-16 13:55:00,41.88,41.9,41.84,41.89,7368.0,31.2215,31.2364,31.1916,31.2289,7368.0
2017-11-16 14:00:00,41.89,42.0,41.88,42.0,6703.0,31.2289,31.3109,31.2215,31.3109,6703.0
2017-11-16 14:05:00,42.0,42.02,41.9,41.93,44227.0,31.3109,31.3258,31.2364,31.2587,44227.0
2017-11-16 14:10:00,41.93,41.97,41.92,41.95,19995.0,31.2587,31.2886,31.2513,31.2736,19995.0
2017-11-16 14:15:00,41.95,41.95,41.87,41.89,8656.0,31.2736,31.2736,31.214,31.2289,8656.0
2017-11-16 14:20:00,41.88,41.88,41.79,41.84,8593.0,31.2215,31.2215,31.1544,31.1916,8593.0
2017-11-16 14:25:00,41.85,41.85,41.78,41.79,6392.0,31.1991,31.1991,31.1469,31.1544,6392.0
2017-11-16 14:30:00,41.78,41.83,41.75,41.82,8311.0,31.1469,31.1842,31.1245,31.1767,8311.0
2017-11-16 14:35:00,41.82,41.84,41.78,41.79,5916.0,31.1767,31.1916,31.1469,31.1544,5916.0
2017-11-16 14:40:00,41.8,41.87,41.8,41.85,7887.0,31.1618,31.214,31.1618,31.1991,7887.0
2017-11-16 14:45:00,41.86,41.91,41.83,41.87,24834.0,31.2065,31.2438,31.1842,31.214,24834.0
2017-11-16 14:50:00,41.87,41.92,41.84,41.88,13243.0,31.214,31.2513,31.1916,31.2215,13243.0
2017-11-16 14:55:00,41.87,41.88,41.85,41.86,14896.0,31.214,31.2215,31.1991,31.2065,14896.0
2017-11-16 15:00:00,41.87,41.9,41.83,41.88,19973.0,31.214,31.2364,31.1842,31.2215,19973.0
2017-11-16 15:05:00,41.88,41.89,41.84,41.85,12270.0,31.2215,31.2289,31.1916,31.1991,12270.0
2017-11-16 15:10:00,41.85,41.88,41.78,41.82,33040.0,31.1991,31.2215,31.1469,31.1767,33040.0
2017-11-16 15:15:00,41.81,41.82,41.75,41.78,27901.0,31.1693,31.1767,31.1245,31.1469,27901.0
2017-11-16 15:20:00,41.79,41.83,41.75,41.82,12321.0,31.1544,31.1842,31.1245,31.1767,12321.0
2017-11-16 15:25:00,41.83,41.86,41.8,41.86,43435.0,31.1842,31.2065,31.1618,31.2065,43435.0
2017-11-16 15:30:00,41.84,41.88,41.8,41.82,33756.0,31.1916,31.2215,31.1618,31.1767,33756.0
2017-11-16 15:35:00,41.82,41.86,41.8,41.85,14199.0,31.1767,31.2065,31.1618,31.1991,14199.0
2017-11-16 15:40:00,41.85,41.89,41.84,41.85,22834.0,31.1991,31.2289,31.1916,31.1991,22834.0
2017-11-16 15:45:00,41.85,41.91,41.85,41.88,35198.0,31.1991,31.2438,31.1991,31.2215,35198.0
2017-11-16 15:50:00,41.88,41.96,41.88,41.9,37291.0,31.2215,31.2811,31.2215,31.2364,37291.0
2017-11-16 15:55:00,41.9,41.93,41.86,41.9,53873.0,31.2364,31.2587,31.2065,31.2364,53873.0
2017-11-17 09:30:00,42.22,42.49,42.12,42.27,21683.0,31.4749,31.6762,31.4004,31.5122,21683.0
2017-11-17 09:35:00,42.44,42.44,42.1,42.15,2649.0,31.6389,31.6389,31.3855,31.4227,2649.0
2017-11-17 09:40:00,42.15,42.17,41.88,41.92,24953.0,31.4227,31.4377,31.2215,31.2513,24953.0
2017-11-17 09:45:00,41.85,41.91,41.74,41.88,5088.0,31.1991,31.2438,31.1171,31.2215,5088.0
2017-11-17 09:50:00,41.91,41.97,41.74,41.77,5800.0,31.2438,31.2886,31.1171,31.1395,5800.0
2017-11-17 09:55:00,41.77,41.99,41.77,41.91,9950.0,31.1395,31.3035,31.1395,31.2438,9950.0
2017-11-17 10:00:00,41.89,41.98,41.87,41.96,8384.0,31.2289,31.296,31.214,31.2811,8384.0
2017-11-17 10:05:00,41.96,41.98,41.85,41.9,10073.0,31.2811,31.296,31.1991,31.2364,10073.0
2017-11-17 10:10:00,41.87,41.88,41.76,41.8,11341.0,31.214,31.2215,31.132,31.1618,11341.0
2017-11-17 10:15:00,41.81,41.86,41.78,41.83,13656.0,31.1693,31.2065,31.1469,31.1842,13656.0
2017-11-17 10:20:00,41.81,41.85,41.79,41.84,11803.0,31.1693,31.1991,31.1544,31.1916,11803.0
2017-11-17 10:25:00,41.87,41.96,41.85,41.85,11068.0,31.214,31.2811,31.1991,31.1991,11068.0
2017-11-17 10:30:00,41.86,41.86,41.72,41.75,10435.0,31.2065,31.2065,31.1022,31.1245,10435.0
2017-11-17 10:35:00,41.72,41.75,41.68,41.7,9995.0,31.1022,31.1245,31.0724,31.0873,9995.0
2017-11-17 10:40:00,41.68,41.8,41.68,41.79,14088.0,31.0724,31.1618,31.0724,31.1544,14088.0
2017-11-17 10:45:00,41.79,41.79,41.66,41.71,30901.0,31.1544,31.1544,31.0574,31.0947,30901.0
2017-11-17 10:50:00,41.71,41.8,41.7,41.75,10371.0,31.0947,31.1618,31.0873,31.1245,10371.0
2017-11-17 10:55:00,41.77,41.79,41.7,41.79,5296.0,31.1395,31.1544,31.0873,31.1544,5296.0
2017-11-17 11:00:00,41.78,41.78,41.7,41.71,3588.0,31.1469,31.1469,31.0873,31.0947,3588.0
2017-11-17 11:05:00,41.71,41.85,41.71,41.78,5774.0,31.0947,31.1991,31.0947,31.1469,5774.0
2017-11-17 11:10:00,41.8,41.95,41.78,41.93,8906.0,31.1618,31.2736,31.1469,31.2587,8906.0
2017-11-17 11:15:00,41.93,42.0,41.89,41.91,6558.0,31.2587,31.3109,31.2289,31.2438,6558.0
2017-11-17 11:20:00,41.94,41.97,41.82,41.87,6906.0,31.2662,31.2886,31.1767,31.214,6906.0
2017-11-17 11:25:00,41.88,41.89,41.74,41.74,40639.0,31.2215,31.2289,31.1171,31.1171,40639.0
2017-11-17 11:30:00,41.76,41.76,41.64,41.64,19246.0,31.132,31.132,31.0425,31.0425,19246.0
2017-11-17 11:35:00,41.65,41.69,41.64,41.68,20267.0,31.05,31.0798,31.0425,31.0724,20267.0
2017-11-17 11:40:00,41.69,41.77,41.67,41.76,14653.0,31.0798,31.1395,31.0649,31.132,14653.0
2017-11-17 11:45:00,41.76,41.8,41.7,41.76,8543.0,31.132,31.1618,31.0873,31.132,8543.0
2017-11-17 11:50:00,41.75,41.79,41.75,41.77,3219.0,31.1245,31.1544,31.1245,31.1395,3219.0
2017-11-17 11:55:00,41.79,41.79,41.73,41.79,2583.0,31.1544,31.1544,31.1096,31.1544,2583.0
2017-11-17 12:00:00,41.8,41.8,41.78,41.8,1500.0,31.1618,31.1618,31.1469,31.1618,1500.0
2017-11-17 12:05:00,41.8,41.88,41.79,41.84,8591.0,31.1618,31.2215,31.1544,31.1916,8591.0
2017-11-17 12:10:00,41.86,41.98,41.86,41.92,6854.0,31.2065,31.296,31.2065,31.2513,6854.0
2017-11-17 12:15:00,41.95,42.0,41.94,41.99,1561.0,31.2736,31.3109,31.2662,31.3035,1561.0
2017-11-17 12:20:00,41.98,42.04,41.96,41.96,5215.0,31.296,31.3407,31.2811,31.2811,5215.0
2017-11-17 12:25:00,41.96,42.0,41.93,41.97,2700.0,31.2811,31.3109,31.2587,31.2886,2700.0
2017-11-17 12:30:00,41.96,41.97,41.92,41.96,5641.0,31.2811,31.2886,31.2513,31.2811,5641.0
2017-11-17 12:35:00,41.96,41.98,41.95,41.96,2862.0,31.2811,31.296,31.2736,31.2811,2862.0
2017-11-17 12:40:00,41.96,42.02,41.95,42.02,3854.0,31.2811,31.3258,31.2736,31.3258,3854.0
2017-11-17 12:45:00,42.02,42.03,41.94,41.96,3892.0,31.3258,31.3333,31.2662,31.2811,3892.0
2017-11-17 12:50:00,41.96,42.01,41.94,41.97,2961.0,31.2811,31.3184,31.2662,31.2886,2961.0
2017-11-17 12:55:00,41.99,42.01,41.93,41.97,3272.0,31.3035,31.3184,31.2587,31.2886,3272.0
2017-11-17 13:00:00,41.94,41.97,41.93,41.95,5869.0,31.2662,31.2886,31.2587,31.2736,5869.0
2017-11-17 13:05:00,41.94,41.95,41.89,41.9,10632.0,31.2662,31.2736,31.2289,31.2364,10632.0
2017-11-17 13:10:00,41.9,41.98,41.9,41.98,9443.0,31.2364,31.296,31.2364,31.296,9443.0
2017-11-17 13:15:00,41.98,41.99,41.97,41.99,6926.0,31.296,31.3035,31.2886,31.3035,6926.0
2017-11-17 13:20:00,42.0,42.0,41.96,41.97,3444.0,31.3109,31.3109,31.2811,31.2886,3444.0
2017-11-17 13:25:00,41.97,42.08,41.97,42.07,18077.0,31.2886,31.3706,31.2886,31.3631,18077.0
2017-11-17 13:30:00,42.07,42.08,42.0,42.05,30696.0,31.3631,31.3706,31.3109,31.3482,30696.0
2017-11-17 13:35:00,42.05,42.06,42.02,42.04,8103.0,31.3482,31.3556,31.3258,31.3407,8103.0
2017-11-17 13:40:00,42.04,42.05,42.03,42.05,8500.0,31.3407,31.3482,31.3333,31.3482,8500.0
2017-11-17 13:45:00,42.06,42.08,42.04,42.05,8156.0,31.3556,31.3706,31.3407,31.3482,8156.0
2017-11-17 13:50:00,42.05,42.08,42.05,42.05,3325.0,31.3482,31.3706,31.3482,31.3482,3325.0
2017-11-17 13:55:00,42.04,42.04,42.0,42.01,4426.0,31.3407,31.3407,31.3109,31.3184,4426.0
2017-11-17 14:00:00,42.02,42.06,42.0,42.0,2739.0,31.3258,31.3556,31.3109,31.3109,2739.0
2017-11-17 14:05:00,42.02,42.08,42.02,42.08,2216.0,31.3258,31.3706,31.3258,31.3706,2216.0
2017-11-17 14:10:00,42.07,42.08,42.04,42.04,12281.0,31.3631,31.3706,31.3407,31.3407,12281.0
2017-11-17 14:15:00,42.05,42.07,42.03,42.05,3552.0,31.3482,31.3631,31.3333,31.3482,3552.0
2017-11-17 14:20:00,42.06,42.07,42.05,42.05,3113.0,31.3556,31.3631,31.3482,31.3482,3113.0
2017-11-17 14:25:00,42.04,42.05,42.0,42.03,4171.0,31.3407,31.3482,31.3109,31.3333,4171.0
2017-11-17 14:30:00,42.03,42.04,41.98,41.98,4868.0,31.3333,31.3407,31.296,31.296,4868.0
2017-11-17 14:35:00,41.98,41.98,41.97,41.97,800.0,31.296,31.296,31.2886,31.2886,800.0
2017-11-17 14:40:00,41.97,41.99,41.93,41.99,11617.0,31.2886,31.3035,31.2587,31.3035,11617.0
2017-11-17 14:45:00,41.99,41.99,41.96,41.96,3176.0,31.3035,31.3035,31.2811,31.2811,3176.0
2017-11-17 14:50:00,41.97,42.0,41.95,41.98,5375.0,31.2886,31.3109,31.2736,31.296,5375.0
2017-11-17 14:55:00,41.98,42.0,41.97,42.0,1600.0,31.296,31.3109,31.2886,31.3109,1600.0
2017-11-17 15:00:00,42.0,42.0,41.97,41.98,12508.0,31.3109,31.3109,31.2886,31.296,12508.0
2017-11-17 15:05:00,41.98,42.01,41.98,42.01,2382.0,31.296,31.3184,31.296,31.3184,2382.0
2017-11-17 15:10:00,42.0,42.03,42.0,42.01,9124.0,31.3109,31.3333,31.3109,31.3184,9124.0
2017-11-17 15:15:00,42.0,42.05,42.0,42.05,9787.0,31.3109,31.3482,31.3109,31.3482,9787.0
2017-11-17 15:20:00,42.06,42.1,42.05,42.1,6209.0,31.3556,31.3855,31.3482,31.3855,6209.0
2017-11-17 15:25:00,42.1,42.13,42.09,42.11,5135.0,31.3855,31.4078,31.378,31.3929,5135.0
2017-11-17 15:30:00,42.1,42.11,42.1,42.1,8938.0,31.3855,31.3929,31.3855,31.3855,8938.0
2017-11-17 15:35:00,42.1,42.11,42.09,42.09,22653.0,31.3855,31.3929,31.378,31.378,22653.0
2017-11-17 15:40:00,42.1,42.1,42.06,42.06,29384.0,31.3855,31.3855,31.3556,31.3556,29384.0
2017-11-17 15:45:00,42.06,42.06,42.02,42.03,23287.0,31.3556,31.3556,31.3258,31.3333,23287.0
2017-11-17 15:50:00,42.03,42.06,42.03,42.04,20765.0,31.3333,31.3556,31.3333,31.3407,20765.0
2017-11-17 15:55:00,42.05,42.06,42.02,42.05,56239.0,31.3482,31.3556,31.3258,31.3482,56239.0
2017-11-20 09:30:00,41.93,41.93,41.77,41.92,8283.0,31.2587,31.2587,31.1395,31.2513,8283.0
2017-11-20 09:35:00,41.83,41.86,41.59,41.69,9481.0,31.1842,31.2065,31.0053,31.0798,9481.0
2017-11-20 09:40:00,41.68,41.69,41.5,41.57,4715.0,31.0724,31.0798,30.9382,30.9904,4715.0
2017-11-20 09:45:00,41.56,41.6,41.5,41.55,7121.0,30.9829,31.0127,30.9382,30.9754,7121.0
2017-11-20 09:50:00,41.5,41.53,41.27,41.32,16000.0,30.9382,30.9605,30.7667,30.804,16000.0
2017-11-20 09:55:00,41.33,41.64,41.33,41.64,8250.0,30.8114,31.0425,30.8114,31.0425,8250.0
2017-11-20 10:00:00,41.61,41.61,41.3,41.3,7800.0,31.0202,31.0202,30.7891,30.7891,7800.0
2017-11-20 10:05:00,41.32,41.35,41.27,41.27,15260.0,30.804,30.8263,30.7667,30.7667,15260.0
2017-11-20 10:10:00,41.28,41.36,41.2,41.32,18052.0,30.7742,30.8338,30.7145,30.804,18052.0
2017-11-20 10:15:00,41.32,41.32,41.08,41.08,30852.0,30.804,30.804,30.6251,30.6251,30852.0
2017-11-20 10:20:00,41.08,41.33,41.03,41.33,30847.0,30.6251,30.8114,30.5878,30.8114,30847.0
2017-11-20 10:25:00,41.32,41.35,41.29,41.29,10405.0,30.804,30.8263,30.7816,30.7816,10405.0
2017-11-20 10:30:00,41.31,41.36,41.11,41.12,55521.0,30.7965,30.8338,30.6474,30.6549,55521.0
2017-11-20 10:35:00,41.12,41.21,41.07,41.21,32496.0,30.6549,30.722,30.6176,30.722,32496.0
2017-11-20 10:40:00,41.21,41.39,41.16,41.39,21581.0,30.722,30.8562,30.6847,30.8562,21581.0
2017-11-20 10:45:00,41.36,41.45,41.32,41.42,34346.0,30.8338,30.9009,30.804,30.8785,34346.0
2017-11-20 10:50:00,41.43,41.54,41.42,41.54,16474.0,30.886,30.968,30.8785,30.968,16474.0
2017-11-20 10:55:00,41.55,41.79,41.54,41.71,27238.0,30.9754,31.1544,30.968,31.0947,27238.0
2017-11-20 11:00:00,41.71,41.87,41.64,41.81,45013.0,31.0947,31.214,31.0425,31.1693,45013.0
2017-11-20 11:05:00,41.84,41.85,41.79,41.84,14711.0,31.1916,31.1991,31.1544,31.1916,14711.0
2017-11-20 11:10:00,41.85,41.96,41.85,41.96,11880.0,31.1991,31.2811,31.1991,31.2811,11880.0
2017-11-20 11:15:00,41.95,42.19,41.94,42.15,34972.0,31.2736,31.4526,31.2662,31.4227,34972.0
2017-11-20 11:20:00,42.15,42.15,41.96,41.97,12958.0,31.4227,31.4227,31.2811,31.2886,12958.0
2017-11-20 11:25:00,41.98,42.09,41.96,42.04,22604.0,31.296,31.378,31.2811,31.3407,22604.0
2017-11-20 11:30:00,42.05,42.05,41.94,42.02,10203.0,31.3482,31.3482,31.2662,31.3258,10203.0
2017-11-20 11:35:00,42.02,42.02,41.9,41.91,7567.0,31.3258,31.3258,31.2364,31.2438,7567.0
2017-11-20 11:40:00,41.92,42.04,41.92,42.03,11688.0,31.2513,31.3407,31.2513,31.3333,11688.0
2017-11-20 11:45:00,42.01,42.17,42.01,42.17,9656.0,31.3184,31.4377,31.3184,31.4377,9656.0
2017-11-20 11:50:00,42.18,42.24,42.11,42.11,16670.0,31.4451,31.4898,31.3929,31.3929,16670.0
2017-11-20 11:55:00,42.1,42.1,42.01,42.06,8662.0,31.3855,31.3855,31.3184,31.3556,8662.0
2017-11-20 12:00:00,42.06,42.28,42.04,42.22,36346.0,31.3556,31.5197,31.3407,31.4749,36346.0
2017-11-20 12:05:00,42.21,42.23,42.09,42.09,21474.0,31.4675,31.4824,31.378,31.378,21474.0
2017-11-20 12:10:00,42.1,42.24,42.09,42.13,46191.0,31.3855,31.4898,31.378,31.4078,46191.0
2017-11-20 12:15:00,42.11,42.11,42.04,42.05,8441.0,31.3929,31.3929,31.3407,31.3482,8441.0
2017-11-20 12:20:00,42.04,42.13,41.99,42.07,12994.0,31.3407,31.4078,31.3035,31.3631,12994.0
2017-11-20 12:25:00,42.07,42.11,42.05,42.11,6065.0,31.3631,31.3929,31.3482,31.3929,6065.0
2017-11-20 12:30:00,42.11,42.19,42.1,42.19,10213.0,31.3929,31.4526,31.3855,31.4526,10213.0
2017-11-20 12:35:00,42.19,42.19,42.12,42.17,9125.0,31.4526,31.4526,31.4004,31.4377,9125.0
2017-11-20 12:40:00,42.19,42.19,42.14,42.14,4168.0,31.4526,31.4526,31.4153,31.4153,4168.0
2017-11-20 12:45:00,42.13,42.13,42.08,42.11,2800.0,31.4078,31.4078,31.3706,31.3929,2800.0
2017-11-20 12:50:00,42.1,42.14,42.05,42.13,12109.0,31.3855,31.4153,31.3482,31.4078,12109.0
2017-11-20 12:55:00,42.13,42.15,42.1,42.12,3350.0,31.4078,31.4227,31.3855,31.4004,3350.0
2017-11-20 13:00:00,42.13,42.14,42.1,42.11,4150.0,31.4078,31.4153,31.3855,31.3929,4150.0
2017-11-20 13:05:00,42.11,42.13,42.08,42.12,5595.0,31.3929,31.4078,31.3706,31.4004,5595.0
2017-11-20 13:10:00,42.14,42.19,42.14,42.18,3272.0,31.4153,31.4526,31.4153,31.4451,3272.0
2017-11-20 13:15:00,42.19,42.28,42.19,42.22,6304.0,31.4526,31.5197,31.4526,31.4749,6304.0
2017-11-20 13:20:00,42.21,42.28,42.18,42.24,11109.0,31.4675,31.5197,31.4451,31.4898,11109.0
2017-11-20 13:25:00,42.21,42.24,42.2,42.23,3874.0,31.4675,31.4898,31.46,31.4824,3874.0
2017-11-20 13:30:00,42.24,42.25,42.2,42.21,4634.0,31.4898,31.4973,31.46,31.4675,4634.0
2017-11-20 13:35:00,42.21,42.22,42.2,42.22,4314.0,31.4675,31.4749,31.46,31.4749,4314.0
2017-11-20 13:40:00,42.22,42.24,42.21,42.24,2400.0,31.4749,31.4898,31.4675,31.4898,2400.0
2017-11-20 13:45:00,42.25,42.26,42.21,42.21,12261.0,31.4973,31.5047,31.4675,31.4675,12261.0
2017-11-20 13:50:00,42.21,42.21,42.19,42.19,4460.0,31.4675,31.4675,31.4526,31.4526,4460.0
2017-11-20 13:55:00,42.2,42.21,42.17,42.19,8514.0,31.46,31.4675,31.4377,31.4526,8514.0
2017-11-20 14:00:00,42.2,42.26,42.19,42.22,10645.0,31.46,31.5047,31.4526,31.4749,10645.0
2017-11-20 14:05:00,42.24,42.33,42.23,42.3,5032.0,31.4898,31.5569,31.4824,31.5346,5032.0
2017-11-20 14:10:00,42.3,42.34,42.29,42.34,7473.0,31.5346,31.5644,31.5271,31.5644,7473.0
2017-11-20 14:15:00,42.34,42.39,42.33,42.39,13761.0,31.5644,31.6017,31.5569,31.6017,13761.0
2017-11-20 14:20:00,42.39,42.43,42.39,42.4,8928.0,31.6017,31.6315,31.6017,31.6091,8928.0
2017-11-20 14:25:00,42.4,42.44,42.4,42.42,10789.0,31.6091,31.6389,31.6091,31.624,10789.0
2017-11-20 14:30:00,42.42,42.42,42.39,42.4,4003.0,31.624,31.624,31.6017,31.6091,4003.0
2017-11-20 14:35:00,42.39,42.42,42.39,42.4,3239.0,31.6017,31.624,31.6017,31.6091,3239.0
2017-11-20 14:40:00,42.39,42.41,42.39,42.39,5985.0,31.6017,31.6166,31.6017,31.6017,5985.0
2017-11-20 14:45:00,42.38,42.43,42.38,42.42,6646.0,31.5942,31.6315,31.5942,31.624,6646.0
2017-11-20 14:50:00,42.42,42.43,42.41,42.41,6773.0,31.624,31.6315,31.6166,31.6166,6773.0
2017-11-20 14:55:00,42.41,42.44,42.4,42.41,5283.0,31.6166,31.6389,31.6091,31.6166,5283.0
2017-11-20 15:00:00,42.43,42.46,42.42,42.45,16391.0,31.6315,31.6538,31.624,31.6464,16391.0
2017-11-20 15:05:00,42.45,42.45,42.44,42.45,4492.0,31.6464,31.6464,31.6389,31.6464,4492.0
2017-11-20 15:10:00,42.44,42.45,42.37,42.43,71121.0,31.6389,31.6464,31.5868,31.6315,71121.0
2017-11-20 15:15:00,42.41,42.43,42.36,42.43,10243.0,31.6166,31.6315,31.5793,31.6315,10243.0
2017-11-20 15:20:00,42.42,42.45,42.39,42.39,9690.0,31.624,31.6464,31.6017,31.6017,9690.0
2017-11-20 15:25:00,42.4,42.46,42.4,42.43,11647.0,31.6091,31.6538,31.6091,31.6315,11647.0
2017-11-20 15:30:00,42.43,42.43,42.4,42.4,14716.0,31.6315,31.6315,31.6091,31.6091,14716.0
2017-11-20 15:35:00,42.41,42.48,42.41,42.48,21247.0,31.6166,31.6688,31.6166,31.6688,21247.0
2017-11-20 15:40:00,42.47,42.57,42.47,42.49,45069.0,31.6613,31.7359,31.6613,31.6762,45069.0
2017-11-20 15:45:00,42.5,42.53,42.48,42.53,33972.0,31.6837,31.706,31.6688,31.706,33972.0
2017-11-20 15:50:00,42.53,42.56,42.53,42.56,38774.0,31.706,31.7284,31.706,31.7284,38774.0
2017-11-20 15:55:00,42.56,42.63,42.54,42.6,91070.0,31.7284,31.7806,31.7135,31.7582,91070.0
2017-11-21 09:30:00,42.7,42.7,42.38,42.52,21908.0,31.8328,31.8328,31.5942,31.6986,21908.0
2017-11-21 09:35:00,42.55,42.61,42.41,42.6,8960.0,31.7209,31.7657,31.6166,31.7582,8960.0
2017-11-21 09:40:00,42.57,42.59,42.42,42.49,58607.0,31.7359,31.7508,31.624,31.6762,58607.0
2017-11-21 09:45:00,42.52,42.53,42.36,42.39,2673.0,31.6986,31.706,31.5793,31.6017,2673.0
2017-11-21 09:50:00,42.44,42.46,42.33,42.35,4024.0,31.6389,31.6538,31.5569,31.5718,4024.0
2017-11-21 09:55:00,42.31,42.38,42.25,42.26,2902.0,31.542,31.5942,31.4973,31.5047,2902.0
2017-11-21 10:00:00,42.26,42.59,42.26,42.59,24663.0,31.5047,31.7508,31.5047,31.7508,24663.0
2017-11-21 10:05:00,42.6,42.76,42.6,42.7,25582.0,31.7582,31.8775,31.7582,31.8328,25582.0
2017-11-21 10:10:00,42.69,42.72,42.62,42.7,33020.0,31.8253,31.8477,31.7731,31.8328,33020.0
2017-11-21 10:15:00,42.71,42.73,42.6,42.66,22384.0,31.8402,31.8551,31.7582,31.8029,22384.0
2017-11-21 10:20:00,42.67,42.95,42.67,42.91,24254.0,31.8104,32.0191,31.8104,31.9893,24254.0
2017-11-21 10:25:00,42.9,42.99,42.86,42.96,60073.0,31.9819,32.049,31.952,32.0266,60073.0
2017-11-21 10:30:00,42.96,43.03,42.93,43.02,55551.0,32.0266,32.0788,32.0042,32.0713,55551.0
2017-11-21 10:35:00,43.01,43.12,42.96,42.97,103860.0,32.0639,32.1459,32.0266,32.0341,103860.0
2017-11-21 10:40:00,42.96,43.01,42.92,42.94,136595.0,32.0266,32.0639,31.9968,32.0117,136595.0
2017-11-21 10:45:00,42.94,42.96,42.92,42.95,126098.0,32.0117,32.0266,31.9968,32.0191,126098.0
2017-11-21 10:50:00,42.95,42.98,42.94,42.98,36016.0,32.0191,32.0415,32.0117,32.0415,36016.0
2017-11-21 10:55:00,42.97,42.98,42.93,42.94,25804.0,32.0341,32.0415,32.0042,32.0117,25804.0
2017-11-21 11:00:00,42.94,42.95,42.77,42.78,25646.0,32.0117,32.0191,31.885,31.8924,25646.0
2017-11-21 11:05:00,42.77,42.77,42.68,42.72,18971.0,31.885,31.885,31.8179,31.8477,18971.0
2017-11-21 11:10:00,42.7,42.71,42.66,42.66,8384.0,31.8328,31.8402,31.8029,31.8029,8384.0
2017-11-21 11:15:00,42.68,42.76,42.67,42.74,15979.0,31.8179,31.8775,31.8104,31.8626,15979.0
2017-11-21 11:20:00,42.75,42.78,42.7,42.77,5783.0,31.87,31.8924,31.8328,31.885,5783.0
2017-11-21 11:25:00,42.77,42.77,42.71,42.71,16211.0,31.885,31.885,31.8402,31.8402,16211.0
2017-11-21 11:30:00,42.71,42.77,42.69,42.74,8696.0,31.8402,31.885,31.8253,31.8626,8696.0
2017-11-21 11:35:00,42.74,42.77,42.74,42.76,6627.0,31.8626,31.885,31.8626,31.8775,6627.0
2017-11-21 11:40:00,42.74,42.74,42.68,42.68,11670.0,31.8626,31.8626,31.8179,31.8179,11670.0
2017-11-21 11:45:00,42.69,42.7,42.65,42.65,6681.0,31.8253,31.8328,31.7955,31.7955,6681.0
2017-11-21 11:50:00,42.64,42.68,42.64,42.67,5505.0,31.788,31.8179,31.788,31.8104,5505.0
2017-11-21 11:55:00,42.67,42.68,42.63,42.64,9141.0,31.8104,31.8179,31.7806,31.788,9141.0
2017-11-21 12:00:00,42.63,42.65,42.61,42.63,16499.0,31.7806,31.7955,31.7657,31.7806,16499.0
2017-11-21 12:05:00,42.63,42.68,42.61,42.68,12778.0,31.7806,31.8179,31.7657,31.8179,12778.0
2017-11-21 12:10:00,42.66,42.68,42.64,42.65,7041.0,31.8029,31.8179,31.788,31.7955,7041.0
2017-11-21 12:15:00,42.65,42.68,42.58,42.67,17988.0,31.7955,31.8179,31.7433,31.8104,17988.0
2017-11-21 12:20:00,42.68,42.68,42.61,42.63,7041.0,31.8179,31.8179,31.7657,31.7806,7041.0
2017-11-21 12:25:00,42.62,42.72,42.61,42.64,11488.0,31.7731,31.8477,31.7657,31.788,11488.0
2017-11-21 12:30:00,42.63,42.66,42.58,42.63,22761.0,31.7806,31.8029,31.7433,31.7806,22761.0
2017-11-21 12:35:00,42.6,42.7,42.6,42.67,30629.0,31.7582,31.8328,31.7582,31.8104,30629.0
2017-11-21 12:40:00,42.63,42.64,42.6,42.6,6000.0,31.7806,31.788,31.7582,31.7582,6000.0
2017-11-21 12:45:00,42.61,42.61,42.49,42.51,12637.0,31.7657,31.7657,31.6762,31.6911,12637.0
2017-11-21 12:50:00,42.5,42.52,42.43,42.43,52980.0,31.6837,31.6986,31.6315,31.6315,52980.0
2017-11-21 12:55:00,42.43,42.44,42.35,42.35,12354.0,31.6315,31.6389,31.5718,31.5718,12354.0
2017-11-21 13:00:00,42.32,42.33,42.28,42.32,7232.0,31.5495,31.5569,31.5197,31.5495,7232.0
2017-11-21 13:05:00,42.3,42.3,42.22,42.25,4388.0,31.5346,31.5346,31.4749,31.4973,4388.0
2017-11-21 13:10:00,42.26,42.27,42.23,42.25,8798.0,31.5047,31.5122,31.4824,31.4973,8798.0
2017-11-21 13:15:00,42.25,42.35,42.23,42.34,7659.0,31.4973,31.5718,31.4824,31.5644,7659.0
2017-11-21 13:20:00,42.32,42.35,42.29,42.3,4946.0,31.5495,31.5718,31.5271,31.5346,4946.0
2017-11-21 13:25:00,42.28,42.36,42.28,42.36,3283.0,31.5197,31.5793,31.5197,31.5793,3283.0
2017-11-21 13:30:00,42.35,42.35,42.25,42.26,6321.0,31.5718,31.5718,31.4973,31.5047,6321.0
2017-11-21 13:35:00,42.26,42.35,42.24,42.31,14228.0,31.5047,31.5718,31.4898,31.542,14228.0
2017-11-21 13:40:00,42.34,42.36,42.25,42.25,6342.0,31.5644,31.5793,31.4973,31.4973,6342.0
2017-11-21 13:45:00,42.25,42.26,42.22,42.25,10182.0,31.4973,31.5047,31.4749,31.4973,10182.0
2017-11-21 13:50:00,42.25,42.28,42.22,42.24,12427.0,31.4973,31.5197,31.4749,31.4898,12427.0
2017-11-21 13:55:00,42.24,42.25,42.04,42.04,67715.0,31.4898,31.4973,31.3407,31.3407,67715.0
2017-11-21 14:00:00,42.0,42.01,41.91,41.95,12707.0,31.3109,31.3184,31.2438,31.2736,12707.0
2017-11-21 14:05:00,41.94,41.94,41.87,41.92,2836.0,31.2662,31.2662,31.214,31.2513,2836.0
2017-11-21 14:10:00,41.93,41.95,41.83,41.88,13791.0,31.2587,31.2736,31.1842,31.2215,13791.0
2017-11-21 14:15:00,41.86,42.05,41.83,42.04,18336.0,31.2065,31.3482,31.1842,31.3407,18336.0
2017-11-21 14:20:00,42.01,42.07,41.94,42.02,18022.0,31.3184,31.3631,31.2662,31.3258,18022.0
2017-11-21 14:25:00,42.02,42.08,42.02,42.07,7381.0,31.3258,31.3706,31.3258,31.3631,7381.0
2017-11-21 14:30:00,42.08,42.15,42.08,42.15,11091.0,31.3706,31.4227,31.3706,31.4227,11091.0
2017-11-21 14:35:00,42.17,42.17,42.1,42.17,13916.0,31.4377,31.4377,31.3855,31.4377,13916.0
2017-11-21 14:40:00,42.17,42.18,42.12,42.12,5978.0,31.4377,31.4451,31.4004,31.4004,5978.0
2017-11-21 14:45:00,42.11,42.16,42.09,42.12,7863.0,31.3929,31.4302,31.378,31.4004,7863.0
2017-11-21 14:50:00,42.15,42.15,42.1,42.13,4423.0,31.4227,31.4227,31.3855,31.4078,4423.0
2017-11-21 14:55:00,42.14,42.16,42.11,42.13,7610.0,31.4153,31.4302,31.3929,31.4078,7610.0
2017-11-21 15:00:00,42.12,42.22,42.11,42.21,16686.0,31.4004,31.4749,31.3929,31.4675,16686.0
2017-11-21 15:05:00,42.22,42.23,42.19,42.22,26526.0,31.4749,31.4824,31.4526,31.4749,26526.0
2017-11-21 15:10:00,42.22,42.22,42.18,42.2,5968.0,31.4749,31.4749,31.4451,31.46,5968.0
2017-11-21 15:15:00,42.21,42.32,42.2,42.3,14981.0,31.4675,31.5495,31.46,31.5346,14981.0
2017-11-21 15:20:00,42.27,42.27,42.21,42.23,15836.0,31.5122,31.5122,31.4675,31.4824,15836.0
2017-11-21 15:25:00,42.23,42.29,42.23,42.28,9700.0,31.4824,31.5271,31.4824,31.5197,9700.0
2017-11-21 15:30:00,42.28,42.32,42.27,42.28,20215.0,31.5197,31.5495,31.5122,31.5197,20215.0
2017-11-21 15:35:00,42.27,42.28,42.22,42.27,20265.0,31.5122,31.5197,31.4749,31.5122,20265.0
2017-11-21 15:40:00,42.26,42.28,42.25,42.28,17165.0,31.5047,31.5197,31.4973,31.5197,17165.0
2017-11-21 15:45:00,42.29,42.29,42.23,42.25,51153.0,31.5271,31.5271,31.4824,31.4973,51153.0
2017-11-21 15:50:00,42.25,42.28,42.24,42.25,22191.0,31.4973,31.5197,31.4898,31.4973,22191.0
2017-11-21 15:55:00,42.26,42.27,42.18,42.23,73366.0,31.5047,31.5122,31.4451,31.4824,73366.0
2017-11-22 09:30:00,42.75,42.87,42.34,42.87,15405.0,31.87,31.9595,31.5644,31.9595,15405.0
2017-11-22 09:35:00,42.87,42.87,42.64,42.72,14264.0,31.9595,31.9595,31.788,31.8477,14264.0
2017-11-22 09:40:00,42.71,42.93,42.6,42.93,38073.0,31.8402,32.0042,31.7582,32.0042,38073.0
2017-11-22 09:45:00,42.91,43.1,42.86,43.1,12686.0,31.9893,32.131,31.952,32.131,12686.0
2017-11-22 09:50:00,43.12,43.16,43.0,43.05,22654.0,32.1459,32.1757,32.0564,32.0937,22654.0
2017-11-22 09:55:00,43.05,43.11,43.03,43.09,5296.0,32.0937,32.1384,32.0788,32.1235,5296.0
2017-11-22 10:00:00,43.12,43.13,43.02,43.04,4853.0,32.1459,32.1533,32.0713,32.0862,4853.0
2017-11-22 10:05:00,43.02,43.11,43.0,43.07,14603.0,32.0713,32.1384,32.0564,32.1086,14603.0
2017-11-22 10:10:00,43.08,43.09,43.0,43.02,27699.0,32.1161,32.1235,32.0564,32.0713,27699.0
2017-11-22 10:15:00,43.02,43.04,42.88,42.97,21737.0,32.0713,32.0862,31.967,32.0341,21737.0
2017-11-22 10:20:00,42.98,42.99,42.89,42.92,13121.0,32.0415,32.049,31.9744,31.9968,13121.0
2017-11-22 10:25:00,42.92,42.92,42.85,42.86,12742.0,31.9968,31.9968,31.9446,31.952,12742.0
2017-11-22 10:30:00,42.82,42.82,42.68,42.71,15049.0,31.9222,31.9222,31.8179,31.8402,15049.0
2017-11-22 10:35:00,42.71,42.71,42.57,42.68,24217.0,31.8402,31.8402,31.7359,31.8179,24217.0
2017-11-22 10:40:00,42.7,42.75,42.66,42.69,10366.0,31.8328,31.87,31.8029,31.8253,10366.0
2017-11-22 10:45:00,42.68,42.75,42.62,42.7,11163.0,31.8179,31.87,31.7731,31.8328,11163.0
2017-11-22 10:50:00,42.7,42.88,42.7,42.88,4800.0,31.8328,31.967,31.8328,31.967,4800.0
2017-11-22 10:55:00,42.87,42.95,42.82,42.95,6427.0,31.9595,32.0191,31.9222,32.0191,6427.0
2017-11-22 11:00:00,42.98,43.01,42.9,43.0,12318.0,32.0415,32.0639,31.9819,32.0564,12318.0
2017-11-22 11:05:00,42.98,43.04,42.91,42.96,6356.0,32.0415,32.0862,31.9893,32.0266,6356.0
2017-11-22 11:10:00,42.93,42.98,42.9,42.95,8453.0,32.0042,32.0415,31.9819,32.0191,8453.0
2017-11-22 11:15:00,42.96,43.02,42.96,43.0,16662.0,32.0266,32.0713,32.0266,32.0564,16662.0
2017-11-22 11:20:00,43.0,43.1,43.0,43.07,8735.0,32.0564,32.131,32.0564,32.1086,8735.0
2017-11-22 11:25:00,43.07,43.11,43.0,43.1,8448.0,32.1086,32.1384,32.0564,32.131,8448.0
2017-11-22 11:30:00,43.12,43.12,43.07,43.1,11876.0,32.1459,32.1459,32.1086,32.131,11876.0
2017-11-22 11:35:00,43.14,43.15,43.09,43.15,8377.0,32.1608,32.1682,32.1235,32.1682,8377.0
2017-11-22 11:40:00,43.15,43.18,43.12,43.17,9866.0,32.1682,32.1906,32.1459,32.1832,9866.0
2017-11-22 11:45:00,43.14,43.24,43.14,43.24,8540.0,32.1608,32.2353,32.1608,32.2353,8540.0
2017-11-22 11:50:00,43.23,43.28,43.17,43.22,9271.0,32.2279,32.2652,32.1832,32.2204,9271.0
2017-11-22 11:55:00,43.23,43.33,43.23,43.28,13603.0,32.2279,32.3024,32.2279,32.2652,13603.0
2017-11-22 12:00:00,43.27,43.27,43.1,43.16,10240.0,32.2577,32.2577,32.131,32.1757,10240.0
2017-11-22 12:05:00,43.15,43.16,43.11,43.12,15047.0,32.1682,32.1757,32.1384,32.1459,15047.0
2017-11-22 12:10:00,43.14,43.15,43.09,43.12,10397.0,32.1608,32.1682,32.1235,32.1459,10397.0
2017-11-22 12:15:00,43.13,43.18,43.12,43.14,14503.0,32.1533,32.1906,32.1459,32.1608,14503.0
2017-11-22 12:20:00,43.15,43.17,43.14,43.15,3600.0,32.1682,32.1832,32.1608,32.1682,3600.0
2017-11-22 12:25:00,43.13,43.16,43.08,43.1,11574.0,32.1533,32.1757,32.1161,32.131,11574.0
2017-11-22 12:30:00,43.1,43.13,43.09,43.12,5014.0,32.131,32.1533,32.1235,32.1459,5014.0
2017-11-22 12:35:00,43.12,43.2,43.12,43.18,15615.0,32.1459,32.2055,32.1459,32.1906,15615.0
2017-11-22 12:40:00,43.19,43.21,43.18,43.21,4968.0,32.1981,32.213,32.1906,32.213,4968.0
2017-11-22 12:45:00,43.2,43.28,43.19,43.25,14170.0,32.2055,32.2652,32.1981,32.2428,14170.0
2017-11-22 12:50:00,43.25,43.36,43.24,43.32,13185.0,32.2428,32.3248,32.2353,32.295,13185.0
2017-11-22 12:55:00,43.31,43.37,43.31,43.35,7495.0,32.2875,32.3323,32.2875,32.3173,7495.0
2017-11-22 13:00:00,43.34,43.39,43.34,43.37,6340.0,32.3099,32.3472,32.3099,32.3323,6340.0
2017-11-22 13:05:00,43.37,43.41,43.36,43.4,6426.0,32.3323,32.3621,32.3248,32.3546,6426.0
2017-11-22 13:10:00,43.4,43.4,43.3,43.3,4857.0,32.3546,32.3546,32.2801,32.2801,4857.0
2017-11-22 13:15:00,43.31,43.38,43.29,43.36,8531.0,32.2875,32.3397,32.2726,32.3248,8531.0
2017-11-22 13:20:00,43.37,43.39,43.32,43.32,9674.0,32.3323,32.3472,32.295,32.295,9674.0
2017-11-22 13:25:00,43.32,43.49,43.32,43.49,16863.0,32.295,32.4217,32.295,32.4217,16863.0
2017-11-22 13:30:00,43.48,43.49,43.42,43.43,8477.0,32.4143,32.4217,32.3695,32.377,8477.0
2017-11-22 13:35:00,43.41,43.46,43.41,43.46,7762.0,32.3621,32.3993,32.3621,32.3993,7762.0
2017-11-22 13:40:00,43.45,43.52,43.4,43.52,11347.0,32.3919,32.4441,32.3546,32.4441,11347.0
2017-11-22 13:45:00,43.5,43.55,43.5,43.53,7090.0,32.4292,32.4664,32.4292,32.4515,7090.0
2017-11-22 13:50:00,43.54,43.54,43.51,43.54,8992.0,32.459,32.459,32.4366,32.459,8992.0
2017-11-22 13:55:00,43.54,43.59,43.54,43.55,9470.0,32.459,32.4963,32.459,32.4664,9470.0
2017-11-22 14:00:00,43.57,43.58,43.48,43.48,6528.0,32.4814,32.4888,32.4143,32.4143,6528.0
2017-11-22 14:05:00,43.5,43.51,43.44,43.49,9868.0,32.4292,32.4366,32.3844,32.4217,9868.0
2017-11-22 14:10:00,43.5,43.51,43.41,43.41,13053.0,32.4292,32.4366,32.3621,32.3621,13053.0
2017-11-22 14:15:00,43.41,43.5,43.41,43.47,10100.0,32.3621,32.4292,32.3621,32.4068,10100.0
2017-11-22 14:20:00,43.47,43.5,43.38,43.39,9948.0,32.4068,32.4292,32.3397,32.3472,9948.0
2017-11-22 14:25:00,43.39,43.41,43.28,43.32,12863.0,32.3472,32.3621,32.2652,32.295,12863.0
2017-11-22 14:30:00,43.32,43.35,43.31,43.31,9702.0,32.295,32.3173,32.2875,32.2875,9702.0
2017-11-22 14:35:00,43.31,43.36,43.3,43.35,10235.0,32.2875,32.3248,32.2801,32.3173,10235.0
2017-11-22 14:40:00,43.35,43.38,43.28,43.37,23021.0,32.3173,32.3397,32.2652,32.3323,23021.0
2017-11-22 14:45:00,43.37,43.39,43.3,43.35,10309.0,32.3323,32.3472,32.2801,32.3173,10309.0
2017-11-22 14:50:00,43.35,43.35,43.23,43.23,18116.0,32.3173,32.3173,32.2279,32.2279,18116.0
2017-11-22 14:55:00,43.23,43.25,43.2,43.22,7688.0,32.2279,32.2428,32.2055,32.2204,7688.0
2017-11-22 15:00:00,43.22,43.29,43.21,43.26,13399.0,32.2204,32.2726,32.213,32.2502,13399.0
2017-11-22 15:05:00,43.26,43.27,43.21,43.27,8435.0,32.2502,32.2577,32.213,32.2577,8435.0
2017-11-22 15:10:00,43.26,43.3,43.23,43.23,8312.0,32.2502,32.2801,32.2279,32.2279,8312.0
2017-11-22 15:15:00,43.25,43.35,43.25,43.35,14590.0,32.2428,32.3173,32.2428,32.3173,14590.0
2017-11-22 15:20:00,43.35,43.4,43.35,43.4,8227.0,32.3173,32.3546,32.3173,32.3546,8227.0
2017-11-22 15:25:00,43.39,43.39,43.26,43.27,19931.0,32.3472,32.3472,32.2502,32.2577,19931.0
2017-11-22 15:30:00,43.27,43.35,43.26,43.31,24397.0,32.2577,32.3173,32.2502,32.2875,24397.0
2017-11-22 15:35:00,43.32,43.38,43.32,43.36,30647.0,32.295,32.3397,32.295,32.3248,30647.0
2017-11-22 15:40:00,43.36,43.39,43.31,43.31,36860.0,32.3248,32.3472,32.2875,32.2875,36860.0
2017-11-22 15:45:00,43.32,43.35,43.26,43.26,23810.0,32.295,32.3173,32.2502,32.2502,23810.0
2017-11-22 15:50:00,43.26,43.29,43.26,43.28,17554.0,32.2502,32.2726,32.2502,32.2652,17554.0
2017-11-22 15:55:00,43.26,43.31,43.26,43.29,58229.0,32.2502,32.2875,32.2502,32.2726,58229.0
2017-11-24 09:30:00,43.73,43.96,43.5,43.55,17282.0,32.6006,32.7721,32.4292,32.4664,17282.0
2017-11-24 09:35:00,43.55,43.83,43.51,43.62,8312.0,32.4664,32.6752,32.4366,32.5186,8312.0
2017-11-24 09:40:00,43.62,43.81,43.62,43.81,7179.0,32.5186,32.6603,32.5186,32.6603,7179.0
2017-11-24 09:45:00,43.78,43.79,43.72,43.76,5811.0,32.6379,32.6454,32.5932,32.623,5811.0
2017-11-24 09:50:00,43.72,43.75,43.6,43.6,2674.0,32.5932,32.6155,32.5037,32.5037,2674.0
2017-11-24 09:55:00,43.62,43.73,43.56,43.69,10440.0,32.5186,32.6006,32.4739,32.5708,10440.0
2017-11-24 10:00:00,43.68,43.69,43.44,43.48,8071.0,32.5634,32.5708,32.3844,32.4143,8071.0
2017-11-24 10:05:00,43.52,43.52,43.35,43.38,4472.0,32.4441,32.4441,32.3173,32.3397,4472.0
2017-11-24 10:10:00,43.41,43.71,43.38,43.64,10370.0,32.3621,32.5857,32.3397,32.5335,10370.0
2017-11-24 10:15:00,43.64,43.73,43.61,43.73,3500.0,32.5335,32.6006,32.5112,32.6006,3500.0
2017-11-24 10:20:00,43.72,43.8,43.7,43.7,17853.0,32.5932,32.6528,32.5783,32.5783,17853.0
2017-11-24 10:25:00,43.7,43.71,43.63,43.65,3080.0,32.5783,32.5857,32.5261,32.541,3080.0
2017-11-24 10:30:00,43.66,43.66,43.6,43.64,3612.0,32.5484,32.5484,32.5037,32.5335,3612.0
2017-11-24 10:35:00,43.64,43.8,43.64,43.72,20415.0,32.5335,32.6528,32.5335,32.5932,20415.0
2017-11-24 10:40:00,43.69,43.7,43.63,43.64,4378.0,32.5708,32.5783,32.5261,32.5335,4378.0
2017-11-24 10:45:00,43.66,43.69,43.56,43.56,3000.0,32.5484,32.5708,32.4739,32.4739,3000.0
2017-11-24 10:50:00,43.6,43.72,43.55,43.72,14332.0,32.5037,32.5932,32.4664,32.5932,14332.0
2017-11-24 10:55:00,43.72,43.73,43.58,43.61,10958.0,32.5932,32.6006,32.4888,32.5112,10958.0
2017-11-24 11:00:00,43.62,43.64,43.58,43.58,5992.0,32.5186,32.5335,32.4888,32.4888,5992.0
2017-11-24 11:05:00,43.58,43.6,43.49,43.49,9882.0,32.4888,32.5037,32.4217,32.4217,9882.0
2017-11-24 11:10:00,43.49,43.57,43.46,43.49,6809.0,32.4217,32.4814,32.3993,32.4217,6809.0
2017-11-24 11:15:00,43.5,43.55,43.47,43.52,10742.0,32.4292,32.4664,32.4068,32.4441,10742.0
2017-11-24 11:20:00,43.52,43.56,43.45,43.45,5991.0,32.4441,32.4739,32.3919,32.3919,5991.0
2017-11-24 11:25:00,43.45,43.5,43.43,43.49,7505.0,32.3919,32.4292,32.377,32.4217,7505.0
2017-11-24 11:30:00,43.48,43.49,43.38,43.38,9717.0,32.4143,32.4217,32.3397,32.3397,9717.0
2017-11-24 11:35:00,43.41,43.44,43.4,43.43,6398.0,32.3621,32.3844,32.3546,32.377,6398.0
2017-11-24 11:40:00,43.42,43.57,43.42,43.54,39747.0,32.3695,32.4814,32.3695,32.459,39747.0
2017-11-24 11:45:00,43.53,43.54,43.41,43.41,8844.0,32.4515,32.459,32.3621,32.3621,8844.0
2017-11-24 11:50:00,43.41,43.54,43.4,43.47,7560.0,32.3621,32.459,32.3546,32.4068,7560.0
2017-11-24 11:55:00,43.46,43.49,43.44,43.45,6906.0,32.3993,32.4217,32.3844,32.3919,6906.0
2017-11-24 12:00:00,43.46,43.46,43.37,43.44,13858.0,32.3993,32.3993,32.3323,32.3844,13858.0
2017-11-24 12:05:00,43.44,43.44,43.42,43.43,8619.0,32.3844,32.3844,32.3695,32.377,8619.0
2017-11-24 12:10:00,43.44,43.47,43.43,43.44,10159.0,32.3844,32.4068,32.377,32.3844,10159.0
2017-11-24 12:15:00,43.44,43.46,43.43,43.45,7839.0,32.3844,32.3993,32.377,32.3919,7839.0
2017-11-24 12:20:00,43.46,43.46,43.43,43.44,8202.0,32.3993,32.3993,32.377,32.3844,8202.0
2017-11-24 12:25:00,43.43,43.47,43.43,43.47,13699.0,32.377,32.4068,32.377,32.4068,13699.0
2017-11-24 12:30:00,43.45,43.45,43.26,43.29,12196.0,32.3919,32.3919,32.2502,32.2726,12196.0
2017-11-24 12:35:00,43.26,43.35,43.26,43.34,9945.0,32.2502,32.3173,32.2502,32.3099,9945.0
2017-11-24 12:40:00,43.34,43.34,43.28,43.34,17333.0,32.3099,32.3099,32.2652,32.3099,17333.0
2017-11-24 12:45:00,43.35,43.35,43.29,43.3,14520.0,32.3173,32.3173,32.2726,32.2801,14520.0
2017-11-24 12:50:00,43.3,43.32,43.29,43.29,14432.0,32.2801,32.295,32.2726,32.2726,14432.0
2017-11-24 12:55:00,43.3,43.41,43.26,43.39,36369.0,32.2801,32.3621,32.2502,32.3472,36369.0
2017-11-27 09:30:00,43.0,43.1,42.86,42.86,20164.0,32.0564,32.131,31.952,31.952,20164.0
2017-11-27 09:35:00,42.78,42.87,42.68,42.68,8250.0,31.8924,31.9595,31.8179,31.8179,8250.0
2017-11-27 09:40:00,42.69,42.71,42.51,42.51,5140.0,31.8253,31.8402,31.6911,31.6911,5140.0
2017-11-27 09:45:00,42.51,42.64,42.5,42.5,8752.0,31.6911,31.788,31.6837,31.6837,8752.0
2017-11-27 09:50:00,42.47,42.74,42.47,42.63,18783.0,31.6613,31.8626,31.6613,31.7806,18783.0
2017-11-27 09:55:00,42.65,42.65,42.46,42.56,4117.0,31.7955,31.7955,31.6538,31.7284,4117.0
2017-11-27 10:00:00,42.53,42.55,42.34,42.39,20813.0,31.706,31.7209,31.5644,31.6017,20813.0
2017-11-27 10:05:00,42.34,42.34,42.18,42.24,16501.0,31.5644,31.5644,31.4451,31.4898,16501.0
2017-11-27 10:10:00,42.23,42.32,42.2,42.32,10490.0,31.4824,31.5495,31.46,31.5495,10490.0
2017-11-27 10:15:00,42.33,42.47,42.33,42.43,20823.0,31.5569,31.6613,31.5569,31.6315,20823.0
2017-11-27 10:20:00,42.42,42.42,42.26,42.3,9044.0,31.624,31.624,31.5047,31.5346,9044.0
2017-11-27 10:25:00,42.32,42.42,42.29,42.34,9413.0,31.5495,31.624,31.5271,31.5644,9413.0
2017-11-27 10:30:00,42.32,42.4,42.32,42.39,4933.0,31.5495,31.6091,31.5495,31.6017,4933.0
2017-11-27 10:35:00,42.4,42.4,42.24,42.29,25641.0,31.6091,31.6091,31.4898,31.5271,25641.0
2017-11-27 10:40:00,42.32,42.42,42.3,42.36,20062.0,31.5495,31.624,31.5346,31.5793,20062.0
2017-11-27 10:45:00,42.33,42.39,42.27,42.27,12852.0,31.5569,31.6017,31.5122,31.5122,12852.0
2017-11-27 10:50:00,42.27,42.34,42.23,42.24,14321.0,31.5122,31.5644,31.4824,31.4898,14321.0
2017-11-27 10:55:00,42.23,42.26,42.12,42.2,32646.0,31.4824,31.5047,31.4004,31.46,32646.0
2017-11-27 11:00:00,42.2,42.22,42.13,42.17,13376.0,31.46,31.4749,31.4078,31.4377,13376.0
2017-11-27 11:05:00,42.18,42.22,42.16,42.17,10426.0,31.4451,31.4749,31.4302,31.4377,10426.0
2017-11-27 11:10:00,42.17,42.19,42.15,42.15,6530.0,31.4377,31.4526,31.4227,31.4227,6530.0
2017-11-27 11:15:00,42.16,42.17,42.11,42.11,22089.0,31.4302,31.4377,31.3929,31.3929,22089.0
2017-11-27 11:20:00,42.11,42.18,42.1,42.18,16953.0,31.3929,31.4451,31.3855,31.4451,16953.0
2017-11-27 11:25:00,42.15,42.15,42.06,42.06,38227.0,31.4227,31.4227,31.3556,31.3556,38227.0
2017-11-27 11:30:00,42.05,42.14,41.95,42.13,20465.0,31.3482,31.4153,31.2736,31.4078,20465.0
2017-11-27 11:35:00,42.15,42.19,42.15,42.18,5836.0,31.4227,31.4526,31.4227,31.4451,5836.0
2017-11-27 11:40:00,42.19,42.3,42.18,42.25,12219.0,31.4526,31.5346,31.4451,31.4973,12219.0
2017-11-27 11:45:00,42.25,42.27,42.2,42.27,13298.0,31.4973,31.5122,31.46,31.5122,13298.0
2017-11-27 11:50:00,42.27,42.27,42.13,42.13,13155.0,31.5122,31.5122,31.4078,31.4078,13155.0
2017-11-27 11:55:00,42.11,42.26,42.11,42.23,7089.0,31.3929,31.5047,31.3929,31.4824,7089.0
2017-11-27 12:00:00,42.23,42.24,42.16,42.18,8374.0,31.4824,31.4898,31.4302,31.4451,8374.0
2017-11-27 12:05:00,42.18,42.18,42.09,42.11,24491.0,31.4451,31.4451,31.378,31.3929,24491.0
2017-11-27 12:10:00,42.12,42.23,42.11,42.13,17367.0,31.4004,31.4824,31.3929,31.4078,17367.0
2017-11-27 12:15:00,42.14,42.15,42.11,42.11,11424.0,31.4153,31.4227,31.3929,31.3929,11424.0
2017-11-27 12:20:00,42.11,42.13,42.08,42.09,12553.0,31.3929,31.4078,31.3706,31.378,12553.0
2017-11-27 12:25:00,42.09,42.09,42.03,42.03,10709.0,31.378,31.378,31.3333,31.3333,10709.0
2017-11-27 12:30:00,42.04,42.14,42.04,42.11,7740.0,31.3407,31.4153,31.3407,31.3929,7740.0
2017-11-27 12:35:00,42.1,42.14,42.1,42.11,6600.0,31.3855,31.4153,31.3855,31.3929,6600.0
2017-11-27 12:40:00,42.11,42.15,42.1,42.14,8138.0,31.3929,31.4227,31.3855,31.4153,8138.0
2017-11-27 12:45:00,42.15,42.22,42.15,42.18,23020.0,31.4227,31.4749,31.4227,31.4451,23020.0
2017-11-27 12:50:00,42.19,42.21,42.13,42.13,73909.0,31.4526,31.4675,31.4078,31.4078,73909.0
2017-11-27 12:55:00,42.15,42.21,42.14,42.21,3540.0,31.4227,31.4675,31.4153,31.4675,3540.0
2017-11-27 13:00:00,42.22,42.22,42.19,42.19,10408.0,31.4749,31.4749,31.4526,31.4526,10408.0
2017-11-27 13:05:00,42.2,42.25,42.2,42.25,4211.0,31.46,31.4973,31.46,31.4973,4211.0
2017-11-27 13:10:00,42.25,42.25,42.23,42.25,5224.0,31.4973,31.4973,31.4824,31.4973,5224.0
2017-11-27 13:15:00,42.25,42.25,42.18,42.25,12426.0,31.4973,31.4973,31.4451,31.4973,12426.0
2017-11-27 13:20:00,42.26,42.32,42.25,42.25,15611.0,31.5047,31.5495,31.4973,31.4973,15611.0
2017-11-27 13:25:00,42.25,42.28,42.24,42.26,5694.0,31.4973,31.5197,31.4898,31.5047,5694.0
2017-11-27 13:30:00,42.27,42.28,42.24,42.25,6114.0,31.5122,31.5197,31.4898,31.4973,6114.0
2017-11-27 13:35:00,42.26,42.31,42.26,42.3,9411.0,31.5047,31.542,31.5047,31.5346,9411.0
2017-11-27 13:40:00,42.3,42.3,42.29,42.29,4543.0,31.5346,31.5346,31.5271,31.5271,4543.0
2017-11-27 13:45:00,42.3,42.3,42.25,42.25,7942.0,31.5346,31.5346,31.4973,31.4973,7942.0
2017-11-27 13:50:00,42.25,42.29,42.21,42.26,7496.0,31.4973,31.5271,31.4675,31.5047,7496.0
2017-11-27 13:55:00,42.26,42.28,42.24,42.26,7522.0,31.5047,31.5197,31.4898,31.5047,7522.0
2017-11-27 14:00:00,42.26,42.26,42.21,42.22,2829.0,31.5047,31.5047,31.4675,31.4749,2829.0
2017-11-27 14:05:00,42.22,42.26,42.22,42.24,8006.0,31.4749,31.5047,31.4749,31.4898,8006.0
2017-11-27 14:10:00,42.24,42.27,42.23,42.27,8405.0,31.4898,31.5122,31.4824,31.5122,8405.0
2017-11-27 14:15:00,42.27,42.3,42.21,42.21,13619.0,31.5122,31.5346,31.4675,31.4675,13619.0
2017-11-27 14:20:00,42.22,42.23,42.21,42.22,7695.0,31.4749,31.4824,31.4675,31.4749,7695.0
2017-11-27 14:25:00,42.23,42.23,42.16,42.16,6088.0,31.4824,31.4824,31.4302,31.4302,6088.0
2017-11-27 14:30:00,42.17,42.19,42.14,42.15,86982.0,31.4377,31.4526,31.4153,31.4227,86982.0
2017-11-27 14:35:00,42.14,42.16,42.11,42.14,15239.0,31.4153,31.4302,31.3929,31.4153,15239.0
2017-11-27 14:40:00,42.14,42.16,42.11,42.14,22796.0,31.4153,31.4302,31.3929,31.4153,22796.0
2017-11-27 14:45:00,42.14,42.16,42.13,42.13,13092.0,31.4153,31.4302,31.4078,31.4078,13092.0
2017-11-27 14:50:00,42.13,42.15,42.11,42.13,10116.0,31.4078,31.4227,31.3929,31.4078,10116.0
2017-11-27 14:55:00,42.13,42.17,42.13,42.16,23262.0,31.4078,31.4377,31.4078,31.4302,23262.0
2017-11-27 15:00:00,42.17,42.17,42.12,42.13,29224.0,31.4377,31.4377,31.4004,31.4078,29224.0
2017-11-27 15:05:00,42.13,42.16,42.1,42.16,23001.0,31.4078,31.4302,31.3855,31.4302,23001.0
2017-11-27 15:10:00,42.15,42.17,42.13,42.13,15455.0,31.4227,31.4377,31.4078,31.4078,15455.0
2017-11-27 15:15:00,42.13,42.16,42.1,42.15,19000.0,31.4078,31.4302,31.3855,31.4227,19000.0
2017-11-27 15:20:00,42.15,42.16,42.13,42.16,35651.0,31.4227,31.4302,31.4078,31.4302,35651.0
2017-11-27 15:25:00,42.16,42.17,42.07,42.1,19570.0,31.4302,31.4377,31.3631,31.3855,19570.0
2017-11-27 15:30:00,42.11,42.13,42.09,42.1,16682.0,31.3929,31.4078,31.378,31.3855,16682.0
2017-11-27 15:35:00,42.1,42.13,42.08,42.09,32038.0,31.3855,31.4078,31.3706,31.378,32038.0
2017-11-27 15:40:00,42.09,42.13,42.07,42.11,32673.0,31.378,31.4078,31.3631,31.3929,32673.0
2017-11-27 15:45:00,42.11,42.17,42.11,42.13,30474.0,31.3929,31.4377,31.3929,31.4078,30474.0
2017-11-27 15:50:00,42.14,42.14,42.07,42.1,55309.0,31.4153,31.4153,31.3631,31.3855,55309.0
2017-11-27 15:55:00,42.1,42.18,42.09,42.12,104765.0,31.3855,31.4451,31.378,31.4004,104765.0
2017-11-28 09:30:00,42.03,42.1,41.78,41.96,13905.0,31.3333,31.3855,31.1469,31.2811,13905.0
2017-11-28 09:35:00,41.94,42.03,41.79,42.03,22025.0,31.2662,31.3333,31.1544,31.3333,22025.0
2017-11-28 09:40:00,42.0,42.11,41.95,41.99,13364.0,31.3109,31.3929,31.2736,31.3035,13364.0
2017-11-28 09:45:00,41.92,41.96,41.75,41.81,9004.0,31.2513,31.2811,31.1245,31.1693,9004.0
2017-11-28 09:50:00,41.83,41.94,41.77,41.94,5649.0,31.1842,31.2662,31.1395,31.2662,5649.0
2017-11-28 09:55:00,41.93,42.0,41.91,41.91,55003.0,31.2587,31.3109,31.2438,31.2438,55003.0
2017-11-28 10:00:00,41.9,41.95,41.88,41.88,37950.0,31.2364,31.2736,31.2215,31.2215,37950.0
2017-11-28 10:05:00,41.9,41.92,41.83,41.83,6615.0,31.2364,31.2513,31.1842,31.1842,6615.0
2017-11-28 10:10:00,41.83,41.83,41.77,41.8,11453.0,31.1842,31.1842,31.1395,31.1618,11453.0
2017-11-28 10:15:00,41.8,41.81,41.76,41.8,9469.0,31.1618,31.1693,31.132,31.1618,9469.0
2017-11-28 10:20:00,41.82,41.95,41.79,41.91,13130.0,31.1767,31.2736,31.1544,31.2438,13130.0
2017-11-28 10:25:00,41.9,41.91,41.8,41.8,4970.0,31.2364,31.2438,31.1618,31.1618,4970.0
2017-11-28 10:30:00,41.83,41.86,41.78,41.86,9487.0,31.1842,31.2065,31.1469,31.2065,9487.0
2017-11-28 10:35:00,41.86,42.01,41.86,42.01,14574.0,31.2065,31.3184,31.2065,31.3184,14574.0
2017-11-28 10:40:00,42.02,42.02,41.91,41.93,43869.0,31.3258,31.3258,31.2438,31.2587,43869.0
2017-11-28 10:45:00,41.94,42.06,41.93,41.99,22386.0,31.2662,31.3556,31.2587,31.3035,22386.0
2017-11-28 10:50:00,41.99,42.0,41.91,41.93,11709.0,31.3035,31.3109,31.2438,31.2587,11709.0
2017-11-28 10:55:00,41.95,42.04,41.93,42.01,15886.0,31.2736,31.3407,31.2587,31.3184,15886.0
2017-11-28 11:00:00,42.01,42.02,41.95,41.96,8537.0,31.3184,31.3258,31.2736,31.2811,8537.0
2017-11-28 11:05:00,41.96,41.97,41.85,41.87,34834.0,31.2811,31.2886,31.1991,31.214,34834.0
2017-11-28 11:10:00,41.86,41.86,41.74,41.79,13450.0,31.2065,31.2065,31.1171,31.1544,13450.0
2017-11-28 11:15:00,41.79,41.91,41.78,41.86,11640.0,31.1544,31.2438,31.1469,31.2065,11640.0
2017-11-28 11:20:00,41.86,41.87,41.78,41.8,4066.0,31.2065,31.214,31.1469,31.1618,4066.0
2017-11-28 11:25:00,41.78,41.84,41.69,41.84,10940.0,31.1469,31.1916,31.0798,31.1916,10940.0
2017-11-28 11:30:00,41.83,41.84,41.75,41.78,31073.0,31.1842,31.1916,31.1245,31.1469,31073.0
2017-11-28 11:35:00,41.77,41.77,41.66,41.66,11042.0,31.1395,31.1395,31.0574,31.0574,11042.0
2017-11-28 11:40:00,41.67,41.74,41.66,41.72,14335.0,31.0649,31.1171,31.0574,31.1022,14335.0
2017-11-28 11:45:00,41.7,41.72,41.66,41.7,9004.0,31.0873,31.1022,31.0574,31.0873,9004.0
2017-11-28 11:50:00,41.71,41.74,41.67,41.68,15344.0,31.0947,31.1171,31.0649,31.0724,15344.0
2017-11-28 11:55:00,41.7,41.7,41.65,41.66,7778.0,31.0873,31.0873,31.05,31.0574,7778.0
2017-11-28 12:00:00,41.66,41.68,41.63,41.63,8242.0,31.0574,31.0724,31.0351,31.0351,8242.0
2017-11-28 12:05:00,41.63,41.63,41.58,41.59,8815.0,31.0351,31.0351,30.9978,31.0053,8815.0
2017-11-28 12:10:00,41.58,41.63,41.58,41.63,8176.0,30.9978,31.0351,30.9978,31.0351,8176.0
2017-11-28 12:15:00,41.63,41.63,41.58,41.58,7160.0,31.0351,31.0351,30.9978,30.9978,7160.0
2017-11-28 12:20:00,41.58,41.63,41.58,41.63,10376.0,30.9978,31.0351,30.9978,31.0351,10376.0
2017-11-28 12:25:00,41.63,41.64,41.52,41.52,21064.0,31.0351,31.0425,30.9531,30.9531,21064.0
2017-11-28 12:30:00,41.52,41.53,41.5,41.51,9176.0,30.9531,30.9605,30.9382,30.9456,9176.0
2017-11-28 12:35:00,41.5,41.53,41.48,41.52,12893.0,30.9382,30.9605,30.9233,30.9531,12893.0
2017-11-28 12:40:00,41.55,41.58,41.49,41.54,10503.0,30.9754,30.9978,30.9307,30.968,10503.0
2017-11-28 12:45:00,41.54,41.55,41.5,41.54,6715.0,30.968,30.9754,30.9382,30.968,6715.0
2017-11-28 12:50:00,41.55,41.55,41.48,41.49,7086.0,30.9754,30.9754,30.9233,30.9307,7086.0
2017-11-28 12:55:00,41.5,41.52,41.48,41.52,9175.0,30.9382,30.9531,30.9233,30.9531,9175.0
2017-11-28 13:00:00,41.52,41.53,41.49,41.49,3008.0,30.9531,30.9605,30.9307,30.9307,3008.0
2017-11-28 13:05:00,41.48,41.51,41.47,41.49,16699.0,30.9233,30.9456,30.9158,30.9307,16699.0
2017-11-28 13:10:00,41.5,41.52,41.49,41.52,7763.0,30.9382,30.9531,30.9307,30.9531,7763.0
2017-11-28 13:15:00,41.51,41.51,41.46,41.47,3001.0,30.9456,30.9456,30.9083,30.9158,3001.0
2017-11-28 13:20:00,41.47,41.48,41.46,41.46,6858.0,30.9158,30.9233,30.9083,30.9083,6858.0
2017-11-28 13:25:00,41.45,41.45,41.38,41.41,18032.0,30.9009,30.9009,30.8487,30.8711,18032.0
2017-11-28 13:30:00,41.41,41.41,41.37,41.4,16695.0,30.8711,30.8711,30.8413,30.8636,16695.0
2017-11-28 13:35:00,41.4,41.4,41.36,41.37,10964.0,30.8636,30.8636,30.8338,30.8413,10964.0
2017-11-28 13:40:00,41.37,41.43,41.36,41.43,22258.0,30.8413,30.886,30.8338,30.886,22258.0
2017-11-28 13:45:00,41.43,41.46,41.41,41.41,10182.0,30.886,30.9083,30.8711,30.8711,10182.0
2017-11-28 13:50:00,41.41,41.41,41.37,41.38,13478.0,30.8711,30.8711,30.8413,30.8487,13478.0
2017-11-28 13:55:00,41.38,41.41,41.35,41.39,19891.0,30.8487,30.8711,30.8263,30.8562,19891.0
2017-11-28 14:00:00,41.39,41.39,41.34,41.38,18108.0,30.8562,30.8562,30.8189,30.8487,18108.0
2017-11-28 14:05:00,41.38,41.4,41.36,41.38,9182.0,30.8487,30.8636,30.8338,30.8487,9182.0
2017-11-28 14:10:00,41.37,41.38,41.34,41.37,9140.0,30.8413,30.8487,30.8189,30.8413,9140.0
2017-11-28 14:15:00,41.38,41.39,41.36,41.38,13283.0,30.8487,30.8562,30.8338,30.8487,13283.0
2017-11-28 14:20:00,41.37,41.38,41.36,41.37,12805.0,30.8413,30.8487,30.8338,30.8413,12805.0
2017-11-28 14:25:00,41.36,41.39,41.29,41.36,19104.0,30.8338,30.8562,30.7816,30.8338,19104.0
2017-11-28 14:30:00,41.35,41.36,41.25,41.25,14218.0,30.8263,30.8338,30.7518,30.7518,14218.0
2017-11-28 14:35:00,41.26,41.26,41.18,41.2,21552.0,30.7593,30.7593,30.6996,30.7145,21552.0
2017-11-28 14:40:00,41.21,41.21,41.15,41.16,18832.0,30.722,30.722,30.6772,30.6847,18832.0
2017-11-28 14:45:00,41.16,41.22,41.16,41.18,14032.0,30.6847,30.7294,30.6847,30.6996,14032.0
2017-11-28 14:50:00,41.18,41.32,41.18,41.26,18524.0,30.6996,30.804,30.6996,30.7593,18524.0
2017-11-28 14:55:00,41.26,41.35,41.25,41.34,12959.0,30.7593,30.8263,30.7518,30.8189,12959.0
2017-11-28 15:00:00,41.33,41.4,41.31,41.35,13156.0,30.8114,30.8636,30.7965,30.8263,13156.0
2017-11-28 15:05:00,41.35,41.36,41.3,41.31,11902.0,30.8263,30.8338,30.7891,30.7965,11902.0
2017-11-28 15:10:00,41.3,41.34,41.27,41.32,19675.0,30.7891,30.8189,30.7667,30.804,19675.0
2017-11-28 15:15:00,41.33,41.33,41.28,41.32,16582.0,30.8114,30.8114,30.7742,30.804,16582.0
2017-11-28 15:20:00,41.32,41.42,41.29,41.35,22891.0,30.804,30.8785,30.7816,30.8263,22891.0
2017-11-28 15:25:00,41.35,41.36,41.28,41.3,77886.0,30.8263,30.8338,30.7742,30.7891,77886.0
2017-11-28 15:30:00,41.3,41.4,41.29,41.4,66542.0,30.7891,30.8636,30.7816,30.8636,66542.0
2017-11-28 15:35:00,41.4,41.4,41.34,41.36,28308.0,30.8636,30.8636,30.8189,30.8338,28308.0
2017-11-28 15:40:00,41.35,41.42,41.35,41.42,29549.0,30.8263,30.8785,30.8263,30.8785,29549.0
2017-11-28 15:45:00,41.43,41.57,41.43,41.57,51574.0,30.886,30.9904,30.886,30.9904,51574.0
2017-11-28 15:50:00,41.57,41.57,41.46,41.49,38559.0,30.9904,30.9904,30.9083,30.9307,38559.0
2017-11-28 15:55:00,41.48,41.59,41.46,41.59,102342.0,30.9233,31.0053,30.9083,31.0053,102342.0
2017-11-29 09:30:00,41.43,41.43,41.27,41.36,15914.0,30.886,30.886,30.7667,30.8338,15914.0
2017-11-29 09:35:00,41.33,41.38,41.13,41.36,27452.0,30.8114,30.8487,30.6623,30.8338,27452.0
2017-11-29 09:40:00,41.37,41.54,41.35,41.36,18326.0,30.8413,30.968,30.8263,30.8338,18326.0
2017-11-29 09:45:00,41.36,41.45,41.3,41.41,29896.0,30.8338,30.9009,30.7891,30.8711,29896.0
2017-11-29 09:50:00,41.41,41.58,41.37,41.48,21912.0,30.8711,30.9978,30.8413,30.9233,21912.0
2017-11-29 09:55:00,41.46,41.56,41.4,41.46,68455.0,30.9083,30.9829,30.8636,30.9083,68455.0
2017-11-29 10:00:00,41.45,41.61,41.4,41.61,128314.0,30.9009,31.0202,30.8636,31.0202,128314.0
2017-11-29 10:05:00,41.61,41.72,41.6,41.72,44624.0,31.0202,31.1022,31.0127,31.1022,44624.0
2017-11-29 10:10:00,41.73,41.89,41.72,41.89,12790.0,31.1096,31.2289,31.1022,31.2289,12790.0
2017-11-29 10:15:00,41.91,41.93,41.78,41.78,12335.0,31.2438,31.2587,31.1469,31.1469,12335.0
2017-11-29 10:20:00,41.82,41.92,41.79,41.79,10665.0,31.1767,31.2513,31.1544,31.1544,10665.0
2017-11-29 10:25:00,41.74,41.82,41.69,41.71,23236.0,31.1171,31.1767,31.0798,31.0947,23236.0
2017-11-29 10:30:00,41.75,41.75,41.56,41.57,15674.0,31.1245,31.1245,30.9829,30.9904,15674.0
2017-11-29 10:35:00,41.58,41.67,41.56,41.62,32139.0,30.9978,31.0649,30.9829,31.0276,32139.0
2017-11-29 10:40:00,41.62,41.62,41.5,41.54,11816.0,31.0276,31.0276,30.9382,30.968,11816.0
2017-11-29 10:45:00,41.55,41.75,41.54,41.75,9803.0,30.9754,31.1245,30.968,31.1245,9803.0
2017-11-29 10:50:00,41.74,41.82,41.72,41.74,24383.0,31.1171,31.1767,31.1022,31.1171,24383.0
2017-11-29 10:55:00,41.73,41.8,41.7,41.8,8035.0,31.1096,31.1618,31.0873,31.1618,8035.0
2017-11-29 11:00:00,41.8,41.8,41.72,41.76,7751.0,31.1618,31.1618,31.1022,31.132,7751.0
2017-11-29 11:05:00,41.78,41.81,41.68,41.68,8850.0,31.1469,31.1693,31.0724,31.0724,8850.0
2017-11-29 11:10:00,41.67,41.69,41.58,41.6,10663.0,31.0649,31.0798,30.9978,31.0127,10663.0
2017-11-29 11:15:00,41.57,41.8,41.57,41.73,12224.0,30.9904,31.1618,30.9904,31.1096,12224.0
2017-11-29 11:20:00,41.75,41.76,41.43,41.43,40300.0,31.1245,31.132,30.886,30.886,40300.0
2017-11-29 11:25:00,41.49,41.56,41.4,41.52,9959.0,30.9307,30.9829,30.8636,30.9531,9959.0
2017-11-29 11:30:00,41.49,41.57,41.46,41.53,7304.0,30.9307,30.9904,30.9083,30.9605,7304.0
2017-11-29 11:35:00,41.52,41.57,41.44,41.44,9266.0,30.9531,30.9904,30.8934,30.8934,9266.0
2017-11-29 11:40:00,41.43,41.43,41.36,41.36,18924.0,30.886,30.886,30.8338,30.8338,18924.0
2017-11-29 11:45:00,41.36,41.37,41.3,41.32,6454.0,30.8338,30.8413,30.7891,30.804,6454.0
2017-11-29 11:50:00,41.3,41.33,41.23,41.23,5480.0,30.7891,30.8114,30.7369,30.7369,5480.0
2017-11-29 11:55:00,41.26,41.6,41.26,41.56,13474.0,30.7593,31.0127,30.7593,30.9829,13474.0
2017-11-29 12:00:00,41.55,41.6,41.49,41.5,5059.0,30.9754,31.0127,30.9307,30.9382,5059.0
2017-11-29 12:05:00,41.5,41.54,41.42,41.5,17207.0,30.9382,30.968,30.8785,30.9382,17207.0
2017-11-29 12:10:00,41.51,41.53,41.45,41.47,6900.0,30.9456,30.9605,30.9009,30.9158,6900.0
2017-11-29 12:15:00,41.45,41.49,41.39,41.49,6977.0,30.9009,30.9307,30.8562,30.9307,6977.0
2017-11-29 12:20:00,41.47,41.48,41.43,41.45,9665.0,30.9158,30.9233,30.886,30.9009,9665.0
2017-11-29 12:25:00,41.47,41.54,41.42,41.43,6200.0,30.9158,30.968,30.8785,30.886,6200.0
2017-11-29 12:30:00,41.45,41.49,41.39,41.42,35726.0,30.9009,30.9307,30.8562,30.8785,35726.0
2017-11-29 12:35:00,41.45,41.51,41.42,41.49,5910.0,30.9009,30.9456,30.8785,30.9307,5910.0
2017-11-29 12:40:00,41.49,41.57,41.48,41.53,13427.0,30.9307,30.9904,30.9233,30.9605,13427.0
2017-11-29 12:45:00,41.53,41.64,41.53,41.62,4013.0,30.9605,31.0425,30.9605,31.0276,4013.0
2017-11-29 12:50:00,41.62,41.77,41.58,41.7,12858.0,31.0276,31.1395,30.9978,31.0873,12858.0
2017-11-29 12:55:00,41.7,41.75,41.69,41.75,6765.0,31.0873,31.1245,31.0798,31.1245,6765.0
2017-11-29 13:00:00,41.75,41.79,41.69,41.7,15355.0,31.1245,31.1544,31.0798,31.0873,15355.0
2017-11-29 13:05:00,41.71,41.77,41.69,41.7,8178.0,31.0947,31.1395,31.0798,31.0873,8178.0
2017-11-29 13:10:00,41.73,41.73,41.63,41.65,1800.0,31.1096,31.1096,31.0351,31.05,1800.0
2017-11-29 13:15:00,41.65,41.73,41.63,41.69,49508.0,31.05,31.1096,31.0351,31.0798,49508.0
2017-11-29 13:20:00,41.67,41.7,41.6,41.64,43663.0,31.0649,31.0873,31.0127,31.0425,43663.0
2017-11-29 13:25:00,41.63,41.67,41.6,41.65,23473.0,31.0351,31.0649,31.0127,31.05,23473.0
2017-11-29 13:30:00,41.66,41.67,41.62,41.62,29461.0,31.0574,31.0649,31.0276,31.0276,29461.0
2017-11-29 13:35:00,41.62,41.67,41.6,41.65,37000.0,31.0276,31.0649,31.0127,31.05,37000.0
2017-11-29 13:40:00,41.64,41.66,41.58,41.64,43891.0,31.0425,31.0574,30.9978,31.0425,43891.0
2017-11-29 13:45:00,41.63,41.65,41.61,41.65,80704.0,31.0351,31.05,31.0202,31.05,80704.0
2017-11-29 13:50:00,41.65,41.69,41.63,41.63,78800.0,31.05,31.0798,31.0351,31.0351,78800.0
2017-11-29 13:55:00,41.61,41.63,41.52,41.55,4119.0,31.0202,31.0351,30.9531,30.9754,4119.0
2017-11-29 14:00:00,41.54,41.59,41.52,41.52,6887.0,30.968,31.0053,30.9531,30.9531,6887.0
2017-11-29 14:05:00,41.52,41.55,41.4,41.41,13826.0,30.9531,30.9754,30.8636,30.8711,13826.0
2017-11-29 14:10:00,41.4,41.44,41.36,41.36,18162.0,30.8636,30.8934,30.8338,30.8338,18162.0
2017-11-29 14:15:00,41.38,41.48,41.36,41.45,55336.0,30.8487,30.9233,30.8338,30.9009,55336.0
2017-11-29 14:20:00,41.45,41.69,41.41,41.66,194375.0,30.9009,31.0798,30.8711,31.0574,194375.0
2017-11-29 14:25:00,41.66,41.7,41.57,41.57,17211.0,31.0574,31.0873,30.9904,30.9904,17211.0
2017-11-29 14:30:00,41.57,41.59,41.46,41.49,20634.0,30.9904,31.0053,30.9083,30.9307,20634.0
2017-11-29 14:35:00,41.49,41.61,41.49,41.56,9031.0,30.9307,31.0202,30.9307,30.9829,9031.0
2017-11-29 14:40:00,41.56,41.58,41.53,41.53,5472.0,30.9829,30.9978,30.9605,30.9605,5472.0
2017-11-29 14:45:00,41.55,41.65,41.53,41.62,22766.0,30.9754,31.05,30.9605,31.0276,22766.0
2017-11-29 14:50:00,41.62,41.64,41.53,41.64,16315.0,31.0276,31.0425,30.9605,31.0425,16315.0
2017-11-29 14:55:00,41.62,41.62,41.52,41.57,21237.0,31.0276,31.0276,30.9531,30.9904,21237.0
2017-11-29 15:00:00,41.59,41.59,41.53,41.53,7970.0,31.0053,31.0053,30.9605,30.9605,7970.0
2017-11-29 15:05:00,41.55,41.61,41.55,41.61,7758.0,30.9754,31.0202,30.9754,31.0202,7758.0
2017-11-29 15:10:00,41.6,41.63,41.58,41.62,8104.0,31.0127,31.0351,30.9978,31.0276,8104.0
2017-11-29 15:15:00,41.61,41.67,41.56,41.63,20648.0,31.0202,31.0649,30.9829,31.0351,20648.0
2017-11-29 15:20:00,41.63,41.65,41.62,41.63,7768.0,31.0351,31.05,31.0276,31.0351,7768.0
2017-11-29 15:25:00,41.64,41.71,41.63,41.66,89046.0,31.0425,31.0947,31.0351,31.0574,89046.0
2017-11-29 15:30:00,41.66,41.68,41.63,41.68,16453.0,31.0574,31.0724,31.0351,31.0724,16453.0
2017-11-29 15:35:00,41.69,41.69,41.66,41.66,13806.0,31.0798,31.0798,31.0574,31.0574,13806.0
2017-11-29 15:40:00,41.66,41.74,41.66,41.74,27475.0,31.0574,31.1171,31.0574,31.1171,27475.0
2017-11-29 15:45:00,41.74,41.79,41.73,41.73,37724.0,31.1171,31.1544,31.1096,31.1096,37724.0
2017-11-29 15:50:00,41.74,41.75,41.7,41.74,43568.0,31.1171,31.1245,31.0873,31.1171,43568.0
2017-11-29 15:55:00,41.74,41.76,41.7,41.73,56769.0,31.1171,31.132,31.0873,31.1096,56769.0
2017-11-30 09:30:00,42.12,42.55,42.05,42.21,119937.0,31.4004,31.7209,31.3482,31.4675,119937.0
2017-11-30 09:35:00,42.27,42.73,42.15,42.66,83171.0,31.5122,31.8551,31.4227,31.8029,83171.0
2017-11-30 09:40:00,42.65,42.81,42.49,42.76,30554.0,31.7955,31.9148,31.6762,31.8775,30554.0
2017-11-30 09:45:00,42.84,42.97,42.5,42.5,33523.0,31.9371,32.0341,31.6837,31.6837,33523.0
2017-11-30 09:50:00,42.49,42.51,42.32,42.5,45273.0,31.6762,31.6911,31.5495,31.6837,45273.0
2017-11-30 09:55:00,42.53,42.53,42.33,42.35,36493.0,31.706,31.706,31.5569,31.5718,36493.0
2017-11-30 10:00:00,42.38,42.5,42.29,42.45,30576.0,31.5942,31.6837,31.5271,31.6464,30576.0
2017-11-30 10:05:00,42.45,42.45,42.22,42.24,62882.0,31.6464,31.6464,31.4749,31.4898,62882.0
2017-11-30 10:10:00,42.24,42.26,41.92,41.94,86160.0,31.4898,31.5047,31.2513,31.2662,86160.0
2017-11-30 10:15:00,41.96,42.18,41.9,42.15,108111.0,31.2811,31.4451,31.2364,31.4227,108111.0
2017-11-30 10:20:00,42.12,42.17,41.97,42.07,30579.0,31.4004,31.4377,31.2886,31.3631,30579.0
2017-11-30 10:25:00,42.08,42.13,42.03,42.07,32783.0,31.3706,31.4078,31.3333,31.3631,32783.0
2017-11-30 10:30:00,42.07,42.11,41.97,42.02,17905.0,31.3631,31.3929,31.2886,31.3258,17905.0
2017-11-30 10:35:00,42.04,42.09,41.95,41.96,13497.0,31.3407,31.378,31.2736,31.2811,13497.0
2017-11-30 10:40:00,41.97,42.13,41.94,42.09,18769.0,31.2886,31.4078,31.2662,31.378,18769.0
2017-11-30 10:45:00,42.08,42.09,42.04,42.05,10693.0,31.3706,31.378,31.3407,31.3482,10693.0
2017-11-30 10:50:00,42.06,42.16,42.02,42.16,11379.0,31.3556,31.4302,31.3258,31.4302,11379.0
2017-11-30 10:55:00,42.16,42.21,42.09,42.19,19858.0,31.4302,31.4675,31.378,31.4526,19858.0
2017-11-30 11:00:00,42.2,42.21,42.08,42.08,13054.0,31.46,31.4675,31.3706,31.3706,13054.0
2017-11-30 11:05:00,42.08,42.22,42.06,42.22,20731.0,31.3706,31.4749,31.3556,31.4749,20731.0
2017-11-30 11:10:00,42.23,42.46,42.22,42.39,18169.0,31.4824,31.6538,31.4749,31.6017,18169.0
2017-11-30 11:15:00,42.39,42.48,42.37,42.48,46951.0,31.6017,31.6688,31.5868,31.6688,46951.0
2017-11-30 11:20:00,42.48,42.59,42.35,42.48,34956.0,31.6688,31.7508,31.5718,31.6688,34956.0
2017-11-30 11:25:00,42.47,42.61,42.41,42.6,7375.0,31.6613,31.7657,31.6166,31.7582,7375.0
2017-11-30 11:30:00,42.59,42.63,42.52,42.53,10025.0,31.7508,31.7806,31.6986,31.706,10025.0
2017-11-30 11:35:00,42.51,42.55,42.46,42.48,7544.0,31.6911,31.7209,31.6538,31.6688,7544.0
2017-11-30 11:40:00,42.52,42.56,42.45,42.45,42665.0,31.6986,31.7284,31.6464,31.6464,42665.0
2017-11-30 11:45:00,42.46,42.46,42.33,42.33,8383.0,31.6538,31.6538,31.5569,31.5569,8383.0
2017-11-30 11:50:00,42.35,42.37,42.27,42.32,10802.0,31.5718,31.5868,31.5122,31.5495,10802.0
2017-11-30 11:55:00,42.33,42.41,42.33,42.36,9409.0,31.5569,31.6166,31.5569,31.5793,9409.0
2017-11-30 12:00:00,42.38,42.41,42.3,42.38,17021.0,31.5942,31.6166,31.5346,31.5942,17021.0
2017-11-30 12:05:00,42.4,42.54,42.39,42.5,16603.0,31.6091,31.7135,31.6017,31.6837,16603.0
2017-11-30 12:10:00,42.49,42.53,42.45,42.46,14937.0,31.6762,31.706,31.6464,31.6538,14937.0
2017-11-30 12:15:00,42.46,42.54,42.43,42.49,12011.0,31.6538,31.7135,31.6315,31.6762,12011.0
2017-11-30 12:20:00,42.5,42.52,42.47,42.48,19514.0,31.6837,31.6986,31.6613,31.6688,19514.0
2017-11-30 12:25:00,42.48,42.55,42.46,42.48,10997.0,31.6688,31.7209,31.6538,31.6688,10997.0
2017-11-30 12:30:00,42.48,42.59,42.48,42.52,7591.0,31.6688,31.7508,31.6688,31.6986,7591.0
2017-11-30 12:35:00,42.54,42.57,42.46,42.54,10787.0,31.7135,31.7359,31.6538,31.7135,10787.0
2017-11-30 12:40:00,42.56,42.59,42.53,42.55,10393.0,31.7284,31.7508,31.706,31.7209,10393.0
2017-11-30 12:45:00,42.56,42.63,42.55,42.63,39122.0,31.7284,31.7806,31.7209,31.7806,39122.0
2017-11-30 12:50:00,42.65,42.67,42.57,42.59,11104.0,31.7955,31.8104,31.7359,31.7508,11104.0
2017-11-30 12:55:00,42.59,42.67,42.59,42.62,16189.0,31.7508,31.8104,31.7508,31.7731,16189.0
2017-11-30 13:00:00,42.63,42.65,42.6,42.64,12641.0,31.7806,31.7955,31.7582,31.788,12641.0
2017-11-30 13:05:00,42.63,42.65,42.58,42.6,13771.0,31.7806,31.7955,31.7433,31.7582,13771.0
2017-11-30 13:10:00,42.58,42.61,42.5,42.61,7374.0,31.7433,31.7657,31.6837,31.7657,7374.0
2017-11-30 13:15:00,42.62,42.73,42.62,42.7,9381.0,31.7731,31.8551,31.7731,31.8328,9381.0
2017-11-30 13:20:00,42.71,42.89,42.69,42.85,31336.0,31.8402,31.9744,31.8253,31.9446,31336.0
2017-11-30 13:25:00,42.86,42.91,42.84,42.89,29882.0,31.952,31.9893,31.9371,31.9744,29882.0
2017-11-30 13:30:00,42.89,42.9,42.81,42.83,10461.0,31.9744,31.9819,31.9148,31.9297,10461.0
2017-11-30 13:35:00,42.84,42.85,42.69,42.69,8825.0,31.9371,31.9446,31.8253,31.8253,8825.0
2017-11-30 13:40:00,42.69,42.71,42.63,42.64,7757.0,31.8253,31.8402,31.7806,31.788,7757.0
2017-11-30 13:45:00,42.65,42.69,42.62,42.65,13554.0,31.7955,31.8253,31.7731,31.7955,13554.0
2017-11-30 13:50:00,42.65,42.72,42.63,42.66,9446.0,31.7955,31.8477,31.7806,31.8029,9446.0
2017-11-30 13:55:00,42.67,42.76,42.65,42.76,13753.0,31.8104,31.8775,31.7955,31.8775,13753.0
2017-11-30 14:00:00,42.74,42.84,42.72,42.84,8286.0,31.8626,31.9371,31.8477,31.9371,8286.0
2017-11-30 14:05:00,42.83,42.88,42.81,42.86,10676.0,31.9297,31.967,31.9148,31.952,10676.0
2017-11-30 14:10:00,42.87,43.05,42.84,43.05,17937.0,31.9595,32.0937,31.9371,32.0937,17937.0
2017-11-30 14:15:00,43.06,43.09,43.02,43.03,6640.0,32.1011,32.1235,32.0713,32.0788,6640.0
2017-11-30 14:20:00,43.05,43.17,43.05,43.17,16087.0,32.0937,32.1832,32.0937,32.1832,16087.0
2017-11-30 14:25:00,43.13,43.19,43.08,43.11,10297.0,32.1533,32.1981,32.1161,32.1384,10297.0
2017-11-30 14:30:00,43.09,43.13,43.05,43.12,15304.0,32.1235,32.1533,32.0937,32.1459,15304.0
2017-11-30 14:35:00,43.13,43.2,43.1,43.2,10003.0,32.1533,32.2055,32.131,32.2055,10003.0
2017-11-30 14:40:00,43.19,43.28,43.19,43.28,16182.0,32.1981,32.2652,32.1981,32.2652,16182.0
2017-11-30 14:45:00,43.29,43.36,43.28,43.36,11288.0,32.2726,32.3248,32.2652,32.3248,11288.0
2017-11-30 14:50:00,43.36,43.39,43.35,43.36,17357.0,32.3248,32.3472,32.3173,32.3248,17357.0
2017-11-30 14:55:00,43.37,43.38,43.32,43.38,13180.0,32.3323,32.3397,32.295,32.3397,13180.0
2017-11-30 15:00:00,43.38,43.39,43.29,43.3,16953.0,32.3397,32.3472,32.2726,32.2801,16953.0
2017-11-30 15:05:00,43.32,43.34,43.27,43.27,12406.0,32.295,32.3099,32.2577,32.2577,12406.0
2017-11-30 15:10:00,43.27,43.28,43.22,43.27,10350.0,32.2577,32.2652,32.2204,32.2577,10350.0
2017-11-30 15:15:00,43.27,43.31,43.22,43.26,28052.0,32.2577,32.2875,32.2204,32.2502,28052.0
2017-11-30 15:20:00,43.27,43.27,43.24,43.25,14389.0,32.2577,32.2577,32.2353,32.2428,14389.0
2017-11-30 15:25:00,43.25,43.38,43.24,43.35,15491.0,32.2428,32.3397,32.2353,32.3173,15491.0
2017-11-30 15:30:00,43.35,43.43,43.34,43.41,14545.0,32.3173,32.377,32.3099,32.3621,14545.0
2017-11-30 15:35:00,43.41,43.41,43.36,43.37,23341.0,32.3621,32.3621,32.3248,32.3323,23341.0
2017-11-30 15:40:00,43.36,43.42,43.36,43.42,18088.0,32.3248,32.3695,32.3248,32.3695,18088.0
2017-11-30 15:45:00,43.42,43.47,43.4,43.47,36019.0,32.3695,32.4068,32.3546,32.4068,36019.0
2017-11-30 15:50:00,43.47,43.5,43.41,43.41,56567.0,32.4068,32.4292,32.3621,32.3621,56567.0
2017-11-30 15:55:00,43.4,43.44,43.36,43.4,117234.0,32.3546,32.3844,32.3248,32.3546,117234.0
2017-12-01 09:30:00,43.89,44.48,43.6,44.44,51423.0,32.7199,33.1598,32.5037,33.1299,51423.0
2017-12-01 09:35:00,44.49,44.49,44.01,44.39,31099.0,33.1672,33.1672,32.8094,33.0927,31099.0
2017-12-01 09:40:00,44.38,44.49,44.32,44.49,113663.0,33.0852,33.1672,33.0405,33.1672,113663.0
2017-12-01 09:45:00,44.47,44.61,44.35,44.6,76307.0,33.1523,33.2567,33.0628,33.2492,76307.0
2017-12-01 09:50:00,44.59,44.62,44.39,44.39,20065.0,33.2418,33.2641,33.0927,33.0927,20065.0
2017-12-01 09:55:00,44.44,44.52,44.37,44.52,20060.0,33.1299,33.1896,33.0777,33.1896,20060.0
2017-12-01 10:00:00,44.43,44.55,44.41,44.46,21038.0,33.1225,33.2119,33.1076,33.1448,21038.0
2017-12-01 10:05:00,44.46,44.47,44.37,44.43,19907.0,33.1448,33.1523,33.0777,33.1225,19907.0
2017-12-01 10:10:00,44.43,44.45,44.3,44.34,19904.0,33.1225,33.1374,33.0256,33.0554,19904.0
2017-12-01 10:15:00,44.34,44.46,44.32,44.46,28097.0,33.0554,33.1448,33.0405,33.1448,28097.0
2017-12-01 10:20:00,44.45,44.51,44.43,44.43,23948.0,33.1374,33.1821,33.1225,33.1225,23948.0
2017-12-01 10:25:00,44.42,44.46,44.33,44.35,10684.0,33.115,33.1448,33.0479,33.0628,10684.0
2017-12-01 10:30:00,44.33,44.4,44.28,44.35,80818.0,33.0479,33.1001,33.0107,33.0628,80818.0
2017-12-01 10:35:00,44.34,44.41,44.29,44.35,47518.0,33.0554,33.1076,33.0181,33.0628,47518.0
2017-12-01 10:40:00,44.36,44.63,44.34,44.61,16998.0,33.0703,33.2716,33.0554,33.2567,16998.0
2017-12-01 10:45:00,44.61,44.65,44.55,44.65,44216.0,33.2567,33.2865,33.2119,33.2865,44216.0
2017-12-01 10:50:00,44.65,44.67,44.62,44.66,37293.0,33.2865,33.3014,33.2641,33.2939,37293.0
2017-12-01 10:55:00,44.66,44.85,44.64,44.79,71178.0,33.2939,33.4356,33.279,33.3909,71178.0
2017-12-01 11:00:00,44.8,44.85,44.72,44.83,28710.0,33.3983,33.4356,33.3387,33.4207,28710.0
2017-12-01 11:05:00,44.83,44.83,44.64,44.67,39168.0,33.4207,33.4207,33.279,33.3014,39168.0
2017-12-01 11:10:00,44.68,44.71,44.31,44.34,32301.0,33.3089,33.3312,33.033,33.0554,32301.0
2017-12-01 11:15:00,44.37,44.51,44.34,44.41,32405.0,33.0777,33.1821,33.0554,33.1076,32405.0
2017-12-01 11:20:00,44.38,44.41,44.19,44.19,17699.0,33.0852,33.1076,32.9436,32.9436,17699.0
2017-12-01 11:25:00,44.16,44.29,44.1,44.18,10622.0,32.9212,33.0181,32.8765,32.9361,10622.0
2017-12-01 11:30:00,44.15,44.15,43.77,44.15,27788.0,32.9137,32.9137,32.6305,32.9137,27788.0
2017-12-01 11:35:00,44.19,44.5,44.03,44.42,24340.0,32.9436,33.1747,32.8243,33.115,24340.0
2017-12-01 11:40:00,44.39,44.39,44.19,44.26,32900.0,33.0927,33.0927,32.9436,32.9957,32900.0
2017-12-01 11:45:00,44.22,44.53,44.19,44.38,27689.0,32.9659,33.197,32.9436,33.0852,27689.0
2017-12-01 11:50:00,44.36,44.63,44.34,44.63,17281.0,33.0703,33.2716,33.0554,33.2716,17281.0
2017-12-01 11:55:00,44.63,44.64,44.4,44.61,10371.0,33.2716,33.279,33.1001,33.2567,10371.0
2017-12-01 12:00:00,44.59,44.6,44.37,44.53,25562.0,33.2418,33.2492,33.0777,33.197,25562.0
2017-12-01 12:05:00,44.52,44.54,44.36,44.51,16676.0,33.1896,33.2045,33.0703,33.1821,16676.0
2017-12-01 12:10:00,44.51,44.54,44.43,44.46,7123.0,33.1821,33.2045,33.1225,33.1448,7123.0
2017-12-01 12:15:00,44.46,44.5,44.33,44.43,8397.0,33.1448,33.1747,33.0479,33.1225,8397.0
2017-12-01 12:20:00,44.46,44.51,44.36,44.5,11005.0,33.1448,33.1821,33.0703,33.1747,11005.0
2017-12-01 12:25:00,44.49,44.5,44.31,44.35,8979.0,33.1672,33.1747,33.033,33.0628,8979.0
2017-12-01 12:30:00,44.38,44.43,44.34,44.39,9133.0,33.0852,33.1225,33.0554,33.0927,9133.0
2017-12-01 12:35:00,44.42,44.43,44.35,44.41,16774.0,33.115,33.1225,33.0628,33.1076,16774.0
2017-12-01 12:40:00,44.42,44.49,44.41,44.46,7134.0,33.115,33.1672,33.1076,33.1448,7134.0
2017-12-01 12:45:00,44.44,44.55,44.43,44.53,5774.0,33.1299,33.2119,33.1225,33.197,5774.0
2017-12-01 12:50:00,44.55,44.55,44.39,44.39,7182.0,33.2119,33.2119,33.0927,33.0927,7182.0
2017-12-01 12:55:00,44.43,44.46,44.36,44.45,5708.0,33.1225,33.1448,33.0703,33.1374,5708.0
2017-12-01 13:00:00,44.44,44.46,44.37,44.37,8038.0,33.1299,33.1448,33.0777,33.0777,8038.0
2017-12-01 13:05:00,44.41,44.41,44.36,44.41,6133.0,33.1076,33.1076,33.0703,33.1076,6133.0
2017-12-01 13:10:00,44.41,44.46,44.37,44.39,8654.0,33.1076,33.1448,33.0777,33.0927,8654.0
2017-12-01 13:15:00,44.39,44.48,44.37,44.47,4796.0,33.0927,33.1598,33.0777,33.1523,4796.0
2017-12-01 13:20:00,44.45,44.48,44.39,44.41,8884.0,33.1374,33.1598,33.0927,33.1076,8884.0
2017-12-01 13:25:00,44.41,44.48,44.35,44.45,22027.0,33.1076,33.1598,33.0628,33.1374,22027.0
2017-12-01 13:30:00,44.43,44.44,44.33,44.35,12868.0,33.1225,33.1299,33.0479,33.0628,12868.0
2017-12-01 13:35:00,44.36,44.38,44.3,44.35,7020.0,33.0703,33.0852,33.0256,33.0628,7020.0
2017-12-01 13:40:00,44.36,44.36,44.23,44.26,19095.0,33.0703,33.0703,32.9734,32.9957,19095.0
2017-12-01 13:45:00,44.27,44.35,44.22,44.34,13349.0,33.0032,33.0628,32.9659,33.0554,13349.0
2017-12-01 13:50:00,44.32,44.41,44.31,44.33,10646.0,33.0405,33.1076,33.033,33.0479,10646.0
2017-12-01 13:55:00,44.34,44.34,44.23,44.29,11141.0,33.0554,33.0554,32.9734,33.0181,11141.0
2017-12-01 14:00:00,44.28,44.43,44.28,44.43,8776.0,33.0107,33.1225,33.0107,33.1225,8776.0
2017-12-01 14:05:00,44.43,44.43,44.32,44.35,14530.0,33.1225,33.1225,33.0405,33.0628,14530.0
2017-12-01 14:10:00,44.37,44.4,44.32,44.37,15036.0,33.0777,33.1001,33.0405,33.0777,15036.0
2017-12-01 14:15:00,44.37,44.43,44.32,44.39,12500.0,33.0777,33.1225,33.0405,33.0927,12500.0
2017-12-01 14:20:00,44.4,44.4,44.34,44.39,19814.0,33.1001,33.1001,33.0554,33.0927,19814.0
2017-12-01 14:25:00,44.38,44.43,44.38,44.42,13229.0,33.0852,33.1225,33.0852,33.115,13229.0
2017-12-01 14:30:00,44.41,44.42,44.37,44.38,10812.0,33.1076,33.115,33.0777,33.0852,10812.0
2017-12-01 14:35:00,44.37,44.38,44.33,44.36,21983.0,33.0777,33.0852,33.0479,33.0703,21983.0
2017-12-01 14:40:00,44.37,44.42,44.35,44.39,10512.0,33.0777,33.115,33.0628,33.0927,10512.0
2017-12-01 14:45:00,44.36,44.41,44.33,44.4,23019.0,33.0703,33.1076,33.0479,33.1001,23019.0
2017-12-01 14:50:00,44.39,44.41,44.35,44.37,18588.0,33.0927,33.1076,33.0628,33.0777,18588.0
2017-12-01 14:55:00,44.37,44.42,44.35,44.41,17899.0,33.0777,33.115,33.0628,33.1076,17899.0
2017-12-01 15:00:00,44.41,44.46,44.38,44.45,25391.0,33.1076,33.1448,33.0852,33.1374,25391.0
2017-12-01 15:05:00,44.46,44.46,44.41,44.42,12658.0,33.1448,33.1448,33.1076,33.115,12658.0
2017-12-01 15:10:00,44.41,44.42,44.37,44.38,19635.0,33.1076,33.115,33.0777,33.0852,19635.0
2017-12-01 15:15:00,44.38,44.42,44.36,44.42,23115.0,33.0852,33.115,33.0703,33.115,23115.0
2017-12-01 15:20:00,44.41,44.42,44.36,44.41,28459.0,33.1076,33.115,33.0703,33.1076,28459.0
2017-12-01 15:25:00,44.4,44.44,44.38,44.4,26020.0,33.1001,33.1299,33.0852,33.1001,26020.0
2017-12-01 15:30:00,44.41,44.52,44.41,44.49,37968.0,33.1076,33.1896,33.1076,33.1672,37968.0
2017-12-01 15:35:00,44.49,44.5,44.41,44.42,30599.0,33.1672,33.1747,33.1076,33.115,30599.0
2017-12-01 15:40:00,44.42,44.42,44.32,44.34,30015.0,33.115,33.115,33.0405,33.0554,30015.0
2017-12-01 15:45:00,44.34,44.43,44.34,44.36,43690.0,33.0554,33.1225,33.0554,33.0703,43690.0
2017-12-01 15:50:00,44.35,44.37,44.26,44.26,42468.0,33.0628,33.0777,32.9957,32.9957,42468.0
2017-12-01 15:55:00,44.27,44.37,44.2,44.21,131202.0,33.0032,33.0777,32.951,32.9585,131202.0
2017-12-04 09:30:00,44.41,44.46,44.17,44.21,9459.0,33.1076,33.1448,32.9286,32.9585,9459.0
2017-12-04 09:35:00,44.23,44.72,44.21,44.72,9033.0,32.9734,33.3387,32.9585,33.3387,9033.0
2017-12-04 09:40:00,44.72,44.81,44.66,44.7,37140.0,33.3387,33.4058,33.2939,33.3238,37140.0
2017-12-04 09:45:00,44.69,44.74,44.56,44.68,8935.0,33.3163,33.3536,33.2194,33.3089,8935.0
2017-12-04 09:50:00,44.67,44.67,44.45,44.53,11672.0,33.3014,33.3014,33.1374,33.197,11672.0
2017-12-04 09:55:00,44.58,44.74,44.54,44.71,23409.0,33.2343,33.3536,33.2045,33.3312,23409.0
2017-12-04 10:00:00,44.73,44.76,44.59,44.67,12147.0,33.3461,33.3685,33.2418,33.3014,12147.0
2017-12-04 10:05:00,44.68,44.7,44.55,44.7,33288.0,33.3089,33.3238,33.2119,33.3238,33288.0
2017-12-04 10:10:00,44.69,44.77,44.59,44.63,27106.0,33.3163,33.3759,33.2418,33.2716,27106.0
2017-12-04 10:15:00,44.64,44.64,44.49,44.57,8865.0,33.279,33.279,33.1672,33.2268,8865.0
2017-12-04 10:20:00,44.57,44.62,44.45,44.58,36862.0,33.2268,33.2641,33.1374,33.2343,36862.0
2017-12-04 10:25:00,44.56,44.67,44.52,44.62,14901.0,33.2194,33.3014,33.1896,33.2641,14901.0
2017-12-04 10:30:00,44.64,44.76,44.61,44.67,50045.0,33.279,33.3685,33.2567,33.3014,50045.0
2017-12-04 10:35:00,44.7,44.89,44.7,44.84,17127.0,33.3238,33.4654,33.3238,33.4281,17127.0
2017-12-04 10:40:00,44.84,45.0,44.76,44.99,58046.0,33.4281,33.5474,33.3685,33.54,58046.0
2017-12-04 10:45:00,44.98,45.07,44.95,45.0,35311.0,33.5325,33.5996,33.5101,33.5474,35311.0
2017-12-04 10:50:00,45.02,45.05,44.72,44.81,39810.0,33.5623,33.5847,33.3387,33.4058,39810.0
2017-12-04 10:55:00,44.81,45.02,44.81,44.82,34423.0,33.4058,33.5623,33.4058,33.4132,34423.0
2017-12-04 11:00:00,44.83,44.99,44.78,44.99,95159.0,33.4207,33.54,33.3834,33.54,95159.0
2017-12-04 11:05:00,44.98,45.2,44.9,45.1,37536.0,33.5325,33.6965,33.4729,33.622,37536.0
2017-12-04 11:10:00,45.14,45.33,45.07,45.28,19811.0,33.6518,33.7934,33.5996,33.7562,19811.0
2017-12-04 11:15:00,45.28,45.33,45.19,45.25,24721.0,33.7562,33.7934,33.6891,33.7338,24721.0
2017-12-04 11:20:00,45.22,45.28,45.14,45.28,35259.0,33.7114,33.7562,33.6518,33.7562,35259.0
2017-12-04 11:25:00,45.28,45.38,45.26,45.28,16306.0,33.7562,33.8307,33.7412,33.7562,16306.0
2017-12-04 11:30:00,45.26,45.27,45.14,45.18,19653.0,33.7412,33.7487,33.6518,33.6816,19653.0
2017-12-04 11:35:00,45.16,45.18,45.06,45.18,12838.0,33.6667,33.6816,33.5921,33.6816,12838.0
2017-12-04 11:40:00,45.18,45.24,45.1,45.19,11584.0,33.6816,33.7263,33.622,33.6891,11584.0
2017-12-04 11:45:00,45.16,45.22,45.1,45.14,23191.0,33.6667,33.7114,33.622,33.6518,23191.0
2017-12-04 11:50:00,45.1,45.12,45.07,45.1,11920.0,33.622,33.6369,33.5996,33.622,11920.0
2017-12-04 11:55:00,45.09,45.24,45.09,45.24,9144.0,33.6145,33.7263,33.6145,33.7263,9144.0
2017-12-04 12:00:00,45.21,45.24,45.14,45.24,12241.0,33.704,33.7263,33.6518,33.7263,12241.0
2017-12-04 12:05:00,45.25,45.29,45.19,45.23,41464.0,33.7338,33.7636,33.6891,33.7189,41464.0
2017-12-04 12:10:00,45.23,45.27,45.16,45.21,15594.0,33.7189,33.7487,33.6667,33.704,15594.0
2017-12-04 12:15:00,45.19,45.24,45.15,45.17,8760.0,33.6891,33.7263,33.6592,33.6741,8760.0
2017-12-04 12:20:00,45.17,45.18,45.1,45.16,13853.0,33.6741,33.6816,33.622,33.6667,13853.0
2017-12-04 12:25:00,45.15,45.17,45.12,45.16,10892.0,33.6592,33.6741,33.6369,33.6667,10892.0
2017-12-04 12:30:00,45.16,45.23,45.14,45.19,13922.0,33.6667,33.7189,33.6518,33.6891,13922.0
2017-12-04 12:35:00,45.19,45.21,45.1,45.16,12650.0,33.6891,33.704,33.622,33.6667,12650.0
2017-12-04 12:40:00,45.16,45.18,45.1,45.16,8366.0,33.6667,33.6816,33.622,33.6667,8366.0
2017-12-04 12:45:00,45.16,45.19,45.11,45.13,7045.0,33.6667,33.6891,33.6294,33.6443,7045.0
2017-12-04 12:50:00,45.09,45.1,45.02,45.08,4717.0,33.6145,33.622,33.5623,33.6071,4717.0
2017-12-04 12:55:00,45.08,45.09,45.0,45.05,13336.0,33.6071,33.6145,33.5474,33.5847,13336.0
2017-12-04 13:00:00,45.03,45.13,45.0,45.11,10209.0,33.5698,33.6443,33.5474,33.6294,10209.0
2017-12-04 13:05:00,45.12,45.13,44.98,45.0,17486.0,33.6369,33.6443,33.5325,33.5474,17486.0
2017-12-04 13:10:00,44.99,45.13,44.95,45.13,22021.0,33.54,33.6443,33.5101,33.6443,22021.0
2017-12-04 13:15:00,45.09,45.18,45.02,45.07,22799.0,33.6145,33.6816,33.5623,33.5996,22799.0
2017-12-04 13:20:00,45.08,45.15,45.08,45.12,6554.0,33.6071,33.6592,33.6071,33.6369,6554.0
2017-12-04 13:25:00,45.12,45.16,45.07,45.16,11416.0,33.6369,33.6667,33.5996,33.6667,11416.0
2017-12-04 13:30:00,45.15,45.17,45.03,45.03,18228.0,33.6592,33.6741,33.5698,33.5698,18228.0
2017-12-04 13:35:00,45.04,45.09,45.04,45.07,1513.0,33.5772,33.6145,33.5772,33.5996,1513.0
2017-12-04 13:40:00,45.09,45.18,45.08,45.17,45449.0,33.6145,33.6816,33.6071,33.6741,45449.0
2017-12-04 13:45:00,45.15,45.17,45.07,45.08,14365.0,33.6592,33.6741,33.5996,33.6071,14365.0
2017-12-04 13:50:00,45.09,45.14,45.06,45.14,11034.0,33.6145,33.6518,33.5921,33.6518,11034.0
2017-12-04 13:55:00,45.17,45.18,45.15,45.17,20529.0,33.6741,33.6816,33.6592,33.6741,20529.0
2017-12-04 14:00:00,45.17,45.17,45.06,45.1,15261.0,33.6741,33.6741,33.5921,33.622,15261.0
2017-12-04 14:05:00,45.1,45.13,45.06,45.06,19854.0,33.622,33.6443,33.5921,33.5921,19854.0
2017-12-04 14:10:00,45.07,45.08,45.0,45.01,17131.0,33.5996,33.6071,33.5474,33.5549,17131.0
2017-12-04 14:15:00,45.03,45.09,45.03,45.09,17589.0,33.5698,33.6145,33.5698,33.6145,17589.0
2017-12-04 14:20:00,45.06,45.14,45.06,45.11,12199.0,33.5921,33.6518,33.5921,33.6294,12199.0
2017-12-04 14:25:00,45.08,45.15,45.08,45.13,11777.0,33.6071,33.6592,33.6071,33.6443,11777.0
2017-12-04 14:30:00,45.12,45.13,45.1,45.1,14271.0,33.6369,33.6443,33.622,33.622,14271.0
2017-12-04 14:35:00,45.11,45.13,45.04,45.09,16435.0,33.6294,33.6443,33.5772,33.6145,16435.0
2017-12-04 14:40:00,45.11,45.12,45.04,45.09,15929.0,33.6294,33.6369,33.5772,33.6145,15929.0
2017-12-04 14:45:00,45.09,45.1,45.02,45.03,31503.0,33.6145,33.622,33.5623,33.5698,31503.0
2017-12-04 14:50:00,45.02,45.04,44.96,45.04,26227.0,33.5623,33.5772,33.5176,33.5772,26227.0
2017-12-04 14:55:00,45.03,45.09,45.03,45.08,11081.0,33.5698,33.6145,33.5698,33.6071,11081.0
2017-12-04 15:00:00,45.07,45.11,45.0,45.01,23328.0,33.5996,33.6294,33.5474,33.5549,23328.0
2017-12-04 15:05:00,44.99,45.03,44.97,45.02,18000.0,33.54,33.5698,33.525,33.5623,18000.0
2017-12-04 15:10:00,45.02,45.03,44.95,44.98,21067.0,33.5623,33.5698,33.5101,33.5325,21067.0
2017-12-04 15:15:00,44.98,45.03,44.97,45.02,24679.0,33.5325,33.5698,33.525,33.5623,24679.0
2017-12-04 15:20:00,45.02,45.04,44.95,44.97,26581.0,33.5623,33.5772,33.5101,33.525,26581.0
2017-12-04 15:25:00,44.98,44.99,44.94,44.94,25169.0,33.5325,33.54,33.5027,33.5027,25169.0
2017-12-04 15:30:00,44.95,44.99,44.92,44.93,33378.0,33.5101,33.54,33.4878,33.4952,33378.0
2017-12-04 15:35:00,44.93,44.95,44.84,44.89,40686.0,33.4952,33.5101,33.4281,33.4654,40686.0
2017-12-04 15:40:00,44.88,44.9,44.81,44.9,78694.0,33.458,33.4729,33.4058,33.4729,78694.0
2017-12-04 15:45:00,44.88,44.89,44.8,44.85,43633.0,33.458,33.4654,33.3983,33.4356,43633.0
2017-12-04 15:50:00,44.83,44.89,44.79,44.82,47082.0,33.4207,33.4654,33.3909,33.4132,47082.0
2017-12-04 15:55:00,44.82,44.88,44.8,44.81,127155.0,33.4132,33.458,33.3983,33.4058,127155.0
2017-12-05 09:30:00,44.95,45.3,44.63,45.04,11997.0,33.5101,33.7711,33.2716,33.5772,11997.0
2017-12-05 09:35:00,45.03,45.19,44.93,45.11,18775.0,33.5698,33.6891,33.4952,33.6294,18775.0
2017-12-05 09:40:00,45.11,45.11,44.81,44.91,16912.0,33.6294,33.6294,33.4058,33.4803,16912.0
2017-12-05 09:45:00,44.91,45.09,44.91,45.05,9537.0,33.4803,33.6145,33.4803,33.5847,9537.0
2017-12-05 09:50:00,45.16,45.19,44.83,44.85,37317.0,33.6667,33.6891,33.4207,33.4356,37317.0
2017-12-05 09:55:00,44.9,44.9,44.63,44.66,19203.0,33.4729,33.4729,33.2716,33.2939,19203.0
2017-12-05 10:00:00,44.61,44.92,44.61,44.7,56226.0,33.2567,33.4878,33.2567,33.3238,56226.0
2017-12-05 10:05:00,44.69,44.74,44.63,44.73,8345.0,33.3163,33.3536,33.2716,33.3461,8345.0
2017-12-05 10:10:00,44.73,44.76,44.64,44.72,40044.0,33.3461,33.3685,33.279,33.3387,40044.0
2017-12-05 10:15:00,44.73,44.9,44.73,44.9,55783.0,33.3461,33.4729,33.3461,33.4729,55783.0
2017-12-05 10:20:00,44.93,44.96,44.84,44.9,12062.0,33.4952,33.5176,33.4281,33.4729,12062.0
2017-12-05 10:25:00,44.86,44.89,44.75,44.79,18438.0,33.443,33.4654,33.361,33.3909,18438.0
2017-12-05 10:30:00,44.79,44.89,44.79,44.83,7468.0,33.3909,33.4654,33.3909,33.4207,7468.0
2017-12-05 10:35:00,44.83,44.88,44.71,44.79,10360.0,33.4207,33.458,33.3312,33.3909,10360.0
2017-12-05 10:40:00,44.81,44.88,44.77,44.8,8091.0,33.4058,33.458,33.3759,33.3983,8091.0
2017-12-05 10:45:00,44.78,44.86,44.76,44.77,15788.0,33.3834,33.443,33.3685,33.3759,15788.0
2017-12-05 10:50:00,44.77,44.8,44.74,44.76,5871.0,33.3759,33.3983,33.3536,33.3685,5871.0
2017-12-05 10:55:00,44.81,44.88,44.76,44.82,111816.0,33.4058,33.458,33.3685,33.4132,111816.0
2017-12-05 11:00:00,44.8,44.93,44.72,44.72,14134.0,33.3983,33.4952,33.3387,33.3387,14134.0
2017-12-05 11:05:00,44.71,44.74,44.6,44.6,5406.0,33.3312,33.3536,33.2492,33.2492,5406.0
2017-12-05 11:10:00,44.64,44.67,44.49,44.49,5375.0,33.279,33.3014,33.1672,33.1672,5375.0
2017-12-05 11:15:00,44.49,44.5,44.37,44.38,6681.0,33.1672,33.1747,33.0777,33.0852,6681.0
2017-12-05 11:20:00,44.39,44.4,44.31,44.31,4408.0,33.0927,33.1001,33.033,33.033,4408.0
2017-12-05 11:25:00,44.36,44.45,44.34,44.41,11076.0,33.0703,33.1374,33.0554,33.1076,11076.0
2017-12-05 11:30:00,44.41,44.5,44.39,44.44,7215.0,33.1076,33.1747,33.0927,33.1299,7215.0
2017-12-05 11:35:00,44.43,44.45,44.41,44.44,3820.0,33.1225,33.1374,33.1076,33.1299,3820.0
2017-12-05 11:40:00,44.43,44.58,44.43,44.58,10492.0,33.1225,33.2343,33.1225,33.2343,10492.0
2017-12-05 11:45:00,44.55,44.64,44.55,44.57,6822.0,33.2119,33.279,33.2119,33.2268,6822.0
2017-12-05 11:50:00,44.57,44.69,44.57,44.6,7404.0,33.2268,33.3163,33.2268,33.2492,7404.0
2017-12-05 11:55:00,44.6,44.68,44.59,44.59,3585.0,33.2492,33.3089,33.2418,33.2418,3585.0
2017-12-05 12:00:00,44.59,44.62,44.54,44.54,10776.0,33.2418,33.2641,33.2045,33.2045,10776.0
2017-12-05 12:05:00,44.54,44.58,44.53,44.56,5851.0,33.2045,33.2343,33.197,33.2194,5851.0
2017-12-05 12:10:00,44.56,44.58,44.54,44.55,5320.0,33.2194,33.2343,33.2045,33.2119,5320.0
2017-12-05 12:15:00,44.55,44.61,44.53,44.55,9000.0,33.2119,33.2567,33.197,33.2119,9000.0
2017-12-05 12:20:00,44.54,44.69,44.54,44.69,7500.0,33.2045,33.3163,33.2045,33.3163,7500.0
2017-12-05 12:25:00,44.67,44.93,44.66,44.85,23869.0,33.3014,33.4952,33.2939,33.4356,23869.0
2017-12-05 12:30:00,44.9,44.98,44.81,44.85,26586.0,33.4729,33.5325,33.4058,33.4356,26586.0
2017-12-05 12:35:00,44.86,44.86,44.75,44.81,9083.0,33.443,33.443,33.361,33.4058,9083.0
2017-12-05 12:40:00,44.79,44.84,44.72,44.79,3916.0,33.3909,33.4281,33.3387,33.3909,3916.0
2017-12-05 12:45:00,44.8,44.97,44.8,44.96,17250.0,33.3983,33.525,33.3983,33.5176,17250.0
2017-12-05 12:50:00,44.96,44.96,44.86,44.93,8257.0,33.5176,33.5176,33.443,33.4952,8257.0
2017-12-05 12:55:00,44.94,44.98,44.87,44.94,5833.0,33.5027,33.5325,33.4505,33.5027,5833.0
2017-12-05 13:00:00,44.93,45.0,44.9,44.96,5833.0,33.4952,33.5474,33.4729,33.5176,5833.0
2017-12-05 13:05:00,44.94,45.05,44.88,44.96,11236.0,33.5027,33.5847,33.458,33.5176,11236.0
2017-12-05 13:10:00,44.96,45.07,44.94,44.99,15907.0,33.5176,33.5996,33.5027,33.54,15907.0
2017-12-05 13:15:00,44.95,44.97,44.89,44.97,5797.0,33.5101,33.525,33.4654,33.525,5797.0
2017-12-05 13:20:00,44.93,45.02,44.92,44.94,12276.0,33.4952,33.5623,33.4878,33.5027,12276.0
2017-12-05 13:25:00,44.94,45.0,44.91,44.95,5817.0,33.5027,33.5474,33.4803,33.5101,5817.0
2017-12-05 13:30:00,44.97,45.11,44.95,44.97,25764.0,33.525,33.6294,33.5101,33.525,25764.0
2017-12-05 13:35:00,44.97,45.03,44.95,44.98,55730.0,33.525,33.5698,33.5101,33.5325,55730.0
2017-12-05 13:40:00,44.96,45.14,44.94,45.07,11916.0,33.5176,33.6518,33.5027,33.5996,11916.0
2017-12-05 13:45:00,45.02,45.02,44.93,44.96,6756.0,33.5623,33.5623,33.4952,33.5176,6756.0
2017-12-05 13:50:00,44.96,44.96,44.89,44.91,5077.0,33.5176,33.5176,33.4654,33.4803,5077.0
2017-12-05 13:55:00,44.89,44.94,44.84,44.9,11358.0,33.4654,33.5027,33.4281,33.4729,11358.0
2017-12-05 14:00:00,44.89,44.89,44.83,44.85,5872.0,33.4654,33.4654,33.4207,33.4356,5872.0
2017-12-05 14:05:00,44.86,44.95,44.86,44.91,24478.0,33.443,33.5101,33.443,33.4803,24478.0
2017-12-05 14:10:00,44.89,44.95,44.88,44.91,6178.0,33.4654,33.5101,33.458,33.4803,6178.0
2017-12-05 14:15:00,44.9,44.91,44.87,44.88,2678.0,33.4729,33.4803,33.4505,33.458,2678.0
2017-12-05 14:20:00,44.87,44.92,44.82,44.92,13225.0,33.4505,33.4878,33.4132,33.4878,13225.0
2017-12-05 14:25:00,44.92,44.98,44.89,44.98,23029.0,33.4878,33.5325,33.4654,33.5325,23029.0
2017-12-05 14:30:00,44.96,44.96,44.91,44.92,14034.0,33.5176,33.5176,33.4803,33.4878,14034.0
2017-12-05 14:35:00,44.92,44.95,44.9,44.93,24502.0,33.4878,33.5101,33.4729,33.4952,24502.0
2017-12-05 14:40:00,44.93,44.96,44.88,44.91,12129.0,33.4952,33.5176,33.458,33.4803,12129.0
2017-12-05 14:45:00,44.89,44.94,44.88,44.88,6884.0,33.4654,33.5027,33.458,33.458,6884.0
2017-12-05 14:50:00,44.88,44.92,44.83,44.9,11110.0,33.458,33.4878,33.4207,33.4729,11110.0
2017-12-05 14:55:00,44.88,44.9,44.79,44.81,7704.0,33.458,33.4729,33.3909,33.4058,7704.0
2017-12-05 15:00:00,44.79,44.79,44.73,44.76,12012.0,33.3909,33.3909,33.3461,33.3685,12012.0
2017-12-05 15:05:00,44.74,44.81,44.71,44.77,12004.0,33.3536,33.4058,33.3312,33.3759,12004.0
2017-12-05 15:10:00,44.77,44.8,44.75,44.78,11829.0,33.3759,33.3983,33.361,33.3834,11829.0
2017-12-05 15:15:00,44.78,44.83,44.78,44.83,19810.0,33.3834,33.4207,33.3834,33.4207,19810.0
2017-12-05 15:20:00,44.83,44.86,44.8,44.84,15024.0,33.4207,33.443,33.3983,33.4281,15024.0
2017-12-05 15:25:00,44.83,44.95,44.83,44.93,17018.0,33.4207,33.5101,33.4207,33.4952,17018.0
2017-12-05 15:30:00,44.92,45.0,44.92,44.98,23483.0,33.4878,33.5474,33.4878,33.5325,23483.0
2017-12-05 15:35:00,44.98,45.02,44.95,44.96,45615.0,33.5325,33.5623,33.5101,33.5176,45615.0
2017-12-05 15:40:00,44.95,45.01,44.94,44.97,48493.0,33.5101,33.5549,33.5027,33.525,48493.0
2017-12-05 15:45:00,44.97,45.0,44.96,44.99,28184.0,33.525,33.5474,33.5176,33.54,28184.0
2017-12-05 15:50:00,44.99,45.04,44.99,45.01,42779.0,33.54,33.5772,33.54,33.5549,42779.0
2017-12-05 15:55:00,45.01,45.12,45.0,45.04,90203.0,33.5549,33.6369,33.5474,33.5772,90203.0
2017-12-06 09:30:00,44.64,44.81,44.42,44.52,15240.0,33.279,33.4058,33.115,33.1896,15240.0
2017-12-06 09:35:00,44.54,44.54,44.13,44.25,6556.0,33.2045,33.2045,32.8988,32.9883,6556.0
2017-12-06 09:40:00,44.19,44.41,44.15,44.33,7175.0,32.9436,33.1076,32.9137,33.0479,7175.0
2017-12-06 09:45:00,44.3,44.3,44.16,44.17,8625.0,33.0256,33.0256,32.9212,32.9286,8625.0
2017-12-06 09:50:00,44.17,44.33,44.06,44.15,34878.0,32.9286,33.0479,32.8466,32.9137,34878.0
2017-12-06 09:55:00,44.18,44.31,44.16,44.25,9269.0,32.9361,33.033,32.9212,32.9883,9269.0
2017-12-06 10:00:00,44.27,44.39,44.24,44.26,9419.0,33.0032,33.0927,32.9808,32.9957,9419.0
2017-12-06 10:05:00,44.27,44.57,44.27,44.47,15003.0,33.0032,33.2268,33.0032,33.1523,15003.0
2017-12-06 10:10:00,44.48,44.62,44.46,44.62,9538.0,33.1598,33.2641,33.1448,33.2641,9538.0
2017-12-06 10:15:00,44.62,44.66,44.44,44.52,70112.0,33.2641,33.2939,33.1299,33.1896,70112.0
2017-12-06 10:20:00,44.51,44.52,44.2,44.28,58637.0,33.1821,33.1896,32.951,33.0107,58637.0
2017-12-06 10:25:00,44.3,44.31,44.16,44.16,9560.0,33.0256,33.033,32.9212,32.9212,9560.0
2017-12-06 10:30:00,44.18,44.29,43.95,43.99,39988.0,32.9361,33.0181,32.7646,32.7945,39988.0
2017-12-06 10:35:00,43.96,44.06,43.89,43.9,27480.0,32.7721,32.8466,32.7199,32.7274,27480.0
2017-12-06 10:40:00,43.89,43.92,43.83,43.88,15374.0,32.7199,32.7423,32.6752,32.7125,15374.0
2017-12-06 10:45:00,43.91,44.02,43.88,43.91,8810.0,32.7348,32.8168,32.7125,32.7348,8810.0
2017-12-06 10:50:00,43.9,43.91,43.78,43.8,7021.0,32.7274,32.7348,32.6379,32.6528,7021.0
2017-12-06 10:55:00,43.8,43.89,43.72,43.84,10411.0,32.6528,32.7199,32.5932,32.6826,10411.0
2017-12-06 11:00:00,43.81,43.81,43.66,43.67,9935.0,32.6603,32.6603,32.5484,32.5559,9935.0
2017-12-06 11:05:00,43.69,43.82,43.64,43.68,10015.0,32.5708,32.6677,32.5335,32.5634,10015.0
2017-12-06 11:10:00,43.68,43.7,43.53,43.53,18782.0,32.5634,32.5783,32.4515,32.4515,18782.0
2017-12-06 11:15:00,43.53,43.55,43.43,43.45,28634.0,32.4515,32.4664,32.377,32.3919,28634.0
2017-12-06 11:20:00,43.48,43.59,43.45,43.55,76203.0,32.4143,32.4963,32.3919,32.4664,76203.0
2017-12-06 11:25:00,43.56,43.6,43.48,43.58,15895.0,32.4739,32.5037,32.4143,32.4888,15895.0
2017-12-06 11:30:00,43.57,43.61,43.51,43.61,15636.0,32.4814,32.5112,32.4366,32.5112,15636.0
2017-12-06 11:35:00,43.67,43.68,43.51,43.63,11181.0,32.5559,32.5634,32.4366,32.5261,11181.0
2017-12-06 11:40:00,43.65,43.67,43.54,43.57,13751.0,32.541,32.5559,32.459,32.4814,13751.0
2017-12-06 11:45:00,43.57,43.77,43.57,43.68,24323.0,32.4814,32.6305,32.4814,32.5634,24323.0
2017-12-06 11:50:00,43.69,43.7,43.6,43.61,22315.0,32.5708,32.5783,32.5037,32.5112,22315.0
2017-12-06 11:55:00,43.61,43.71,43.6,43.68,16456.0,32.5112,32.5857,32.5037,32.5634,16456.0
2017-12-06 12:00:00,43.65,43.75,43.63,43.7,6683.0,32.541,32.6155,32.5261,32.5783,6683.0
2017-12-06 12:05:00,43.69,43.7,43.6,43.68,11537.0,32.5708,32.5783,32.5037,32.5634,11537.0
2017-12-06 12:10:00,43.65,43.72,43.64,43.64,9927.0,32.541,32.5932,32.5335,32.5335,9927.0
2017-12-06 12:15:00,43.63,43.66,43.61,43.61,11430.0,32.5261,32.5484,32.5112,32.5112,11430.0
2017-12-06 12:20:00,43.61,43.72,43.6,43.69,11824.0,32.5112,32.5932,32.5037,32.5708,11824.0
2017-12-06 12:25:00,43.7,43.73,43.69,43.7,5284.0,32.5783,32.6006,32.5708,32.5783,5284.0
2017-12-06 12:30:00,43.7,43.81,43.66,43.81,10344.0,32.5783,32.6603,32.5484,32.6603,10344.0
2017-12-06 12:35:00,43.81,43.81,43.75,43.76,3581.0,32.6603,32.6603,32.6155,32.623,3581.0
2017-12-06 12:40:00,43.76,43.78,43.68,43.75,9636.0,32.623,32.6379,32.5634,32.6155,9636.0
2017-12-06 12:45:00,43.72,43.73,43.66,43.69,9894.0,32.5932,32.6006,32.5484,32.5708,9894.0
2017-12-06 12:50:00,43.69,43.75,43.68,43.68,8088.0,32.5708,32.6155,32.5634,32.5634,8088.0
2017-12-06 12:55:00,43.68,43.75,43.66,43.7,6145.0,32.5634,32.6155,32.5484,32.5783,6145.0
2017-12-06 13:00:00,43.7,43.73,43.66,43.66,14234.0,32.5783,32.6006,32.5484,32.5484,14234.0
2017-12-06 13:05:00,43.66,43.75,43.66,43.75,11260.0,32.5484,32.6155,32.5484,32.6155,11260.0
2017-12-06 13:10:00,43.72,43.73,43.7,43.72,6119.0,32.5932,32.6006,32.5783,32.5932,6119.0
2017-12-06 13:15:00,43.73,43.83,43.73,43.8,10636.0,32.6006,32.6752,32.6006,32.6528,10636.0
2017-12-06 13:20:00,43.8,43.81,43.67,43.7,22328.0,32.6528,32.6603,32.5559,32.5783,22328.0
2017-12-06 13:25:00,43.71,43.71,43.61,43.66,8034.0,32.5857,32.5857,32.5112,32.5484,8034.0
2017-12-06 13:30:00,43.67,43.73,43.66,43.71,21235.0,32.5559,32.6006,32.5484,32.5857,21235.0
2017-12-06 13:35:00,43.71,43.77,43.69,43.71,13418.0,32.5857,32.6305,32.5708,32.5857,13418.0
2017-12-06 13:40:00,43.7,43.74,43.69,43.7,55978.0,32.5783,32.6081,32.5708,32.5783,55978.0
2017-12-06 13:45:00,43.71,43.72,43.65,43.68,13042.0,32.5857,32.5932,32.541,32.5634,13042.0
2017-12-06 13:50:00,43.65,43.71,43.63,43.71,31629.0,32.541,32.5857,32.5261,32.5857,31629.0
2017-12-06 13:55:00,43.69,43.72,43.65,43.65,7870.0,32.5708,32.5932,32.541,32.541,7870.0
2017-12-06 14:00:00,43.65,43.66,43.62,43.65,41417.0,32.541,32.5484,32.5186,32.541,41417.0
2017-12-06 14:05:00,43.65,43.66,43.63,43.64,62730.0,32.541,32.5484,32.5261,32.5335,62730.0
2017-12-06 14:10:00,43.64,43.64,43.55,43.58,16843.0,32.5335,32.5335,32.4664,32.4888,16843.0
2017-12-06 14:15:00,43.57,43.58,43.53,43.54,7295.0,32.4814,32.4888,32.4515,32.459,7295.0
2017-12-06 14:20:00,43.54,43.59,43.49,43.52,21370.0,32.459,32.4963,32.4217,32.4441,21370.0
2017-12-06 14:25:00,43.51,43.56,43.49,43.56,58183.0,32.4366,32.4739,32.4217,32.4739,58183.0
2017-12-06 14:30:00,43.57,43.59,43.55,43.55,10524.0,32.4814,32.4963,32.4664,32.4664,10524.0
2017-12-06 14:35:00,43.56,43.68,43.56,43.58,6940.0,32.4739,32.5634,32.4739,32.4888,6940.0
2017-12-06 14:40:00,43.58,43.58,43.53,43.58,21030.0,32.4888,32.4888,32.4515,32.4888,21030.0
2017-12-06 14:45:00,43.58,43.59,43.55,43.58,4862.0,32.4888,32.4963,32.4664,32.4888,4862.0
2017-12-06 14:50:00,43.58,43.58,43.53,43.55,9805.0,32.4888,32.4888,32.4515,32.4664,9805.0
2017-12-06 14:55:00,43.55,43.56,43.52,43.53,12821.0,32.4664,32.4739,32.4441,32.4515,12821.0
2017-12-06 15:00:00,43.53,43.64,43.53,43.62,12036.0,32.4515,32.5335,32.4515,32.5186,12036.0
2017-12-06 15:05:00,43.62,43.74,43.61,43.72,19825.0,32.5186,32.6081,32.5112,32.5932,19825.0
2017-12-06 15:10:00,43.72,43.72,43.66,43.68,6908.0,32.5932,32.5932,32.5484,32.5634,6908.0
2017-12-06 15:15:00,43.68,43.68,43.63,43.64,12503.0,32.5634,32.5634,32.5261,32.5335,12503.0
2017-12-06 15:20:00,43.63,43.63,43.54,43.58,12182.0,32.5261,32.5261,32.459,32.4888,12182.0
2017-12-06 15:25:00,43.57,43.58,43.54,43.57,14037.0,32.4814,32.4888,32.459,32.4814,14037.0
2017-12-06 15:30:00,43.58,43.65,43.57,43.6,21908.0,32.4888,32.541,32.4814,32.5037,21908.0
2017-12-06 15:35:00,43.6,43.66,43.6,43.66,25197.0,32.5037,32.5484,32.5037,32.5484,25197.0
2017-12-06 15:40:00,43.65,43.67,43.62,43.66,30224.0,32.541,32.5559,32.5186,32.5484,30224.0
2017-12-06 15:45:00,43.65,43.74,43.64,43.74,42820.0,32.541,32.6081,32.5335,32.6081,42820.0
2017-12-06 15:50:00,43.73,43.74,43.65,43.68,32215.0,32.6006,32.6081,32.541,32.5634,32215.0
2017-12-06 15:55:00,43.68,43.71,43.62,43.66,77233.0,32.5634,32.5857,32.5186,32.5484,77233.0
2017-12-07 09:30:00,43.8,43.89,43.62,43.89,20633.0,32.6528,32.7199,32.5186,32.7199,20633.0
2017-12-07 09:35:00,43.87,43.99,43.82,43.99,7741.0,32.705,32.7945,32.6677,32.7945,7741.0
2017-12-07 09:40:00,44.0,44.16,43.95,43.95,11778.0,32.8019,32.9212,32.7646,32.7646,11778.0
2017-12-07 09:45:00,43.98,44.34,43.98,44.24,8701.0,32.787,33.0554,32.787,32.9808,8701.0
2017-12-07 09:50:00,44.34,44.44,44.26,44.44,11220.0,33.0554,33.1299,32.9957,33.1299,11220.0
2017-12-07 09:55:00,44.45,44.61,44.41,44.41,37782.0,33.1374,33.2567,33.1076,33.1076,37782.0
2017-12-07 10:00:00,44.44,44.49,44.37,44.37,6591.0,33.1299,33.1672,33.0777,33.0777,6591.0
2017-12-07 10:05:00,44.4,44.53,44.39,44.5,9723.0,33.1001,33.197,33.0927,33.1747,9723.0
2017-12-07 10:10:00,44.49,44.72,44.48,44.71,22735.0,33.1672,33.3387,33.1598,33.3312,22735.0
2017-12-07 10:15:00,44.69,44.94,44.68,44.89,20900.0,33.3163,33.5027,33.3089,33.4654,20900.0
2017-12-07 10:20:00,44.89,44.96,44.79,44.8,18848.0,33.4654,33.5176,33.3909,33.3983,18848.0
2017-12-07 10:25:00,44.81,44.85,44.78,44.79,9436.0,33.4058,33.4356,33.3834,33.3909,9436.0
2017-12-07 10:30:00,44.79,44.8,44.65,44.74,17417.0,33.3909,33.3983,33.2865,33.3536,17417.0
2017-12-07 10:35:00,44.73,44.94,44.73,44.89,7852.0,33.3461,33.5027,33.3461,33.4654,7852.0
2017-12-07 10:40:00,44.9,45.15,44.9,45.12,63766.0,33.4729,33.6592,33.4729,33.6369,63766.0
2017-12-07 10:45:00,45.13,45.13,44.87,44.89,24816.0,33.6443,33.6443,33.4505,33.4654,24816.0
2017-12-07 10:50:00,44.9,45.05,44.89,45.04,28563.0,33.4729,33.5847,33.4654,33.5772,28563.0
2017-12-07 10:55:00,45.04,45.2,45.04,45.13,28556.0,33.5772,33.6965,33.5772,33.6443,28556.0
2017-12-07 11:00:00,45.15,45.15,44.86,44.91,26198.0,33.6592,33.6592,33.443,33.4803,26198.0
2017-12-07 11:05:00,44.93,44.95,44.88,44.9,24924.0,33.4952,33.5101,33.458,33.4729,24924.0
2017-12-07 11:10:00,44.86,44.9,44.81,44.87,69642.0,33.443,33.4729,33.4058,33.4505,69642.0
2017-12-07 11:15:00,44.86,44.9,44.79,44.8,22174.0,33.443,33.4729,33.3909,33.3983,22174.0
2017-12-07 11:20:00,44.8,44.81,44.7,44.7,6974.0,33.3983,33.4058,33.3238,33.3238,6974.0
2017-12-07 11:25:00,44.69,44.73,44.66,44.7,7425.0,33.3163,33.3461,33.2939,33.3238,7425.0
2017-12-07 11:30:00,44.7,44.72,44.58,44.58,13851.0,33.3238,33.3387,33.2343,33.2343,13851.0
2017-12-07 11:35:00,44.6,44.62,44.53,44.59,5845.0,33.2492,33.2641,33.197,33.2418,5845.0
2017-12-07 11:40:00,44.6,44.64,44.58,44.6,6472.0,33.2492,33.279,33.2343,33.2492,6472.0
2017-12-07 11:45:00,44.6,44.6,44.52,44.56,8050.0,33.2492,33.2492,33.1896,33.2194,8050.0
2017-12-07 11:50:00,44.59,44.59,44.48,44.5,2616.0,33.2418,33.2418,33.1598,33.1747,2616.0
2017-12-07 11:55:00,44.48,44.57,44.47,44.54,13183.0,33.1598,33.2268,33.1523,33.2045,13183.0
2017-12-07 12:00:00,44.53,44.56,44.51,44.53,3706.0,33.197,33.2194,33.1821,33.197,3706.0
2017-12-07 12:05:00,44.54,44.54,44.46,44.5,7603.0,33.2045,33.2045,33.1448,33.1747,7603.0
2017-12-07 12:10:00,44.5,44.52,44.47,44.51,4034.0,33.1747,33.1896,33.1523,33.1821,4034.0
2017-12-07 12:15:00,44.5,44.53,44.46,44.46,8060.0,33.1747,33.197,33.1448,33.1448,8060.0
2017-12-07 12:20:00,44.46,44.54,44.46,44.5,14972.0,33.1448,33.2045,33.1448,33.1747,14972.0
2017-12-07 12:25:00,44.52,44.53,44.47,44.5,6759.0,33.1896,33.197,33.1523,33.1747,6759.0
2017-12-07 12:30:00,44.49,44.52,44.47,44.48,2100.0,33.1672,33.1896,33.1523,33.1598,2100.0
2017-12-07 12:35:00,44.48,44.57,44.47,44.51,4971.0,33.1598,33.2268,33.1523,33.1821,4971.0
2017-12-07 12:40:00,44.51,44.51,44.49,44.5,1994.0,33.1821,33.1821,33.1672,33.1747,1994.0
2017-12-07 12:45:00,44.5,44.51,44.48,44.49,5478.0,33.1747,33.1821,33.1598,33.1672,5478.0
2017-12-07 12:50:00,44.48,44.51,44.45,44.48,6705.0,33.1598,33.1821,33.1374,33.1598,6705.0
2017-12-07 12:55:00,44.47,44.53,44.47,44.53,3168.0,33.1523,33.197,33.1523,33.197,3168.0
2017-12-07 13:00:00,44.51,44.65,44.47,44.6,20672.0,33.1821,33.2865,33.1523,33.2492,20672.0
2017-12-07 13:05:00,44.61,44.64,44.56,44.6,14734.0,33.2567,33.279,33.2194,33.2492,14734.0
2017-12-07 13:10:00,44.6,44.62,44.56,44.58,4886.0,33.2492,33.2641,33.2194,33.2343,4886.0
2017-12-07 13:15:00,44.59,44.59,44.56,44.56,8020.0,33.2418,33.2418,33.2194,33.2194,8020.0
2017-12-07 13:20:00,44.55,44.61,44.55,44.59,9590.0,33.2119,33.2567,33.2119,33.2418,9590.0
2017-12-07 13:25:00,44.59,44.61,44.55,44.58,21657.0,33.2418,33.2567,33.2119,33.2343,21657.0
2017-12-07 13:30:00,44.57,44.64,44.56,44.62,22963.0,33.2268,33.279,33.2194,33.2641,22963.0
2017-12-07 13:35:00,44.6,44.65,44.6,44.63,2450.0,33.2492,33.2865,33.2492,33.2716,2450.0
2017-12-07 13:40:00,44.63,44.72,44.62,44.71,4515.0,33.2716,33.3387,33.2641,33.3312,4515.0
2017-12-07 13:45:00,44.7,44.72,44.68,44.7,9443.0,33.3238,33.3387,33.3089,33.3238,9443.0
2017-12-07 13:50:00,44.7,44.71,44.66,44.71,7222.0,33.3238,33.3312,33.2939,33.3312,7222.0
2017-12-07 13:55:00,44.72,44.72,44.68,44.7,5241.0,33.3387,33.3387,33.3089,33.3238,5241.0
2017-12-07 14:00:00,44.69,44.69,44.66,44.68,3952.0,33.3163,33.3163,33.2939,33.3089,3952.0
2017-12-07 14:05:00,44.68,44.69,44.65,44.68,9226.0,33.3089,33.3163,33.2865,33.3089,9226.0
2017-12-07 14:10:00,44.69,44.71,44.69,44.69,9321.0,33.3163,33.3312,33.3163,33.3163,9321.0
2017-12-07 14:15:00,44.69,44.71,44.67,44.69,8146.0,33.3163,33.3312,33.3014,33.3163,8146.0
2017-12-07 14:20:00,44.7,44.72,44.69,44.71,7175.0,33.3238,33.3387,33.3163,33.3312,7175.0
2017-12-07 14:25:00,44.7,44.72,44.66,44.66,14888.0,33.3238,33.3387,33.2939,33.2939,14888.0
2017-12-07 14:30:00,44.66,44.79,44.66,44.79,14361.0,33.2939,33.3909,33.2939,33.3909,14361.0
2017-12-07 14:35:00,44.83,44.91,44.83,44.91,9185.0,33.4207,33.4803,33.4207,33.4803,9185.0
2017-12-07 14:40:00,44.9,44.93,44.86,44.87,7519.0,33.4729,33.4952,33.443,33.4505,7519.0
2017-12-07 14:45:00,44.89,44.96,44.89,44.95,3784.0,33.4654,33.5176,33.4654,33.5101,3784.0
2017-12-07 14:50:00,44.96,44.96,44.9,44.9,6859.0,33.5176,33.5176,33.4729,33.4729,6859.0
2017-12-07 14:55:00,44.91,44.91,44.88,44.9,5001.0,33.4803,33.4803,33.458,33.4729,5001.0
2017-12-07 15:00:00,44.88,44.94,44.88,44.92,21146.0,33.458,33.5027,33.458,33.4878,21146.0
2017-12-07 15:05:00,44.91,44.92,44.85,44.86,16549.0,33.4803,33.4878,33.4356,33.443,16549.0
2017-12-07 15:10:00,44.84,44.85,44.78,44.78,15129.0,33.4281,33.4356,33.3834,33.3834,15129.0
2017-12-07 15:15:00,44.78,44.9,44.78,44.88,8849.0,33.3834,33.4729,33.3834,33.458,8849.0
2017-12-07 15:20:00,44.88,44.97,44.86,44.97,10609.0,33.458,33.525,33.443,33.525,10609.0
2017-12-07 15:25:00,44.97,45.02,44.95,44.96,15524.0,33.525,33.5623,33.5101,33.5176,15524.0
2017-12-07 15:30:00,44.95,45.01,44.95,45.0,23743.0,33.5101,33.5549,33.5101,33.5474,23743.0
2017-12-07 15:35:00,45.01,45.01,44.96,45.0,26108.0,33.5549,33.5549,33.5176,33.5474,26108.0
2017-12-07 15:40:00,45.01,45.01,44.95,44.98,32709.0,33.5549,33.5549,33.5101,33.5325,32709.0
2017-12-07 15:45:00,44.97,45.05,44.97,45.04,39121.0,33.525,33.5847,33.525,33.5772,39121.0
2017-12-07 15:50:00,45.03,45.04,45.0,45.01,36171.0,33.5698,33.5772,33.5474,33.5549,36171.0
2017-12-07 15:55:00,45.01,45.11,45.0,45.01,135508.0,33.5549,33.6294,33.5474,33.5549,135508.0
2017-12-08 09:30:00,45.36,45.45,45.04,45.13,21330.0,33.8158,33.8829,33.5772,33.6443,21330.0
2017-12-08 09:35:00,45.23,45.41,45.17,45.3,6975.0,33.7189,33.8531,33.6741,33.7711,6975.0
2017-12-08 09:40:00,45.39,45.5,45.32,45.43,6963.0,33.8382,33.9202,33.786,33.868,6963.0
2017-12-08 09:45:00,45.38,45.47,45.25,45.25,16417.0,33.8307,33.8978,33.7338,33.7338,16417.0
2017-12-08 09:50:00,45.23,45.26,44.95,45.21,46027.0,33.7189,33.7412,33.5101,33.704,46027.0
2017-12-08 09:55:00,45.16,45.16,44.92,44.94,4580.0,33.6667,33.6667,33.4878,33.5027,4580.0
2017-12-08 10:00:00,45.02,45.05,44.86,44.96,8788.0,33.5623,33.5847,33.443,33.5176,8788.0
2017-12-08 10:05:00,45.04,45.04,44.81,44.93,11018.0,33.5772,33.5772,33.4058,33.4952,11018.0
2017-12-08 10:10:00,44.91,45.0,44.88,44.88,7733.0,33.4803,33.5474,33.458,33.458,7733.0
2017-12-08 10:15:00,44.88,44.89,44.76,44.82,10439.0,33.458,33.4654,33.3685,33.4132,10439.0
2017-12-08 10:20:00,44.79,44.8,44.67,44.73,12205.0,33.3909,33.3983,33.3014,33.3461,12205.0
2017-12-08 10:25:00,44.73,44.83,44.69,44.82,28423.0,33.3461,33.4207,33.3163,33.4132,28423.0
2017-12-08 10:30:00,44.84,45.05,44.84,45.05,18921.0,33.4281,33.5847,33.4281,33.5847,18921.0
2017-12-08 10:35:00,45.05,45.14,45.03,45.14,6876.0,33.5847,33.6518,33.5698,33.6518,6876.0
2017-12-08 10:40:00,45.12,45.24,45.05,45.08,11607.0,33.6369,33.7263,33.5847,33.6071,11607.0
2017-12-08 10:45:00,45.11,45.16,45.09,45.09,6087.0,33.6294,33.6667,33.6145,33.6145,6087.0
2017-12-08 10:50:00,45.13,45.21,45.13,45.2,4901.0,33.6443,33.704,33.6443,33.6965,4901.0
2017-12-08 10:55:00,45.17,45.22,45.08,45.14,14047.0,33.6741,33.7114,33.6071,33.6518,14047.0
2017-12-08 11:00:00,45.14,45.27,45.1,45.11,36200.0,33.6518,33.7487,33.622,33.6294,36200.0
2017-12-08 11:05:00,45.1,45.26,45.09,45.23,35914.0,33.622,33.7412,33.6145,33.7189,35914.0
2017-12-08 11:10:00,45.25,45.25,45.1,45.17,8639.0,33.7338,33.7338,33.622,33.6741,8639.0
2017-12-08 11:15:00,45.19,45.26,45.16,45.23,6796.0,33.6891,33.7412,33.6667,33.7189,6796.0
2017-12-08 11:20:00,45.23,45.23,45.1,45.16,7506.0,33.7189,33.7189,33.622,33.6667,7506.0
2017-12-08 11:25:00,45.17,45.19,45.1,45.17,6781.0,33.6741,33.6891,33.622,33.6741,6781.0
2017-12-08 11:30:00,45.17,45.2,45.11,45.15,9482.0,33.6741,33.6965,33.6294,33.6592,9482.0
2017-12-08 11:35:00,45.15,45.2,45.13,45.15,6264.0,33.6592,33.6965,33.6443,33.6592,6264.0
2017-12-08 11:40:00,45.15,45.22,45.15,45.16,5679.0,33.6592,33.7114,33.6592,33.6667,5679.0
2017-12-08 11:45:00,45.18,45.25,45.17,45.23,19298.0,33.6816,33.7338,33.6741,33.7189,19298.0
2017-12-08 11:50:00,45.26,45.27,45.18,45.21,15351.0,33.7412,33.7487,33.6816,33.704,15351.0
2017-12-08 11:55:00,45.19,45.24,45.17,45.2,9876.0,33.6891,33.7263,33.6741,33.6965,9876.0
2017-12-08 12:00:00,45.19,45.24,45.13,45.15,9336.0,33.6891,33.7263,33.6443,33.6592,9336.0
2017-12-08 12:05:00,45.13,45.14,45.07,45.08,3354.0,33.6443,33.6518,33.5996,33.6071,3354.0
2017-12-08 12:10:00,45.08,45.15,45.06,45.14,6950.0,33.6071,33.6592,33.5921,33.6518,6950.0
2017-12-08 12:15:00,45.15,45.19,45.11,45.14,13056.0,33.6592,33.6891,33.6294,33.6518,13056.0
2017-12-08 12:20:00,45.14,45.14,45.1,45.12,7119.0,33.6518,33.6518,33.622,33.6369,7119.0
2017-12-08 12:25:00,45.13,45.15,45.11,45.11,13538.0,33.6443,33.6592,33.6294,33.6294,13538.0
2017-12-08 12:30:00,45.12,45.23,45.1,45.23,13324.0,33.6369,33.7189,33.622,33.7189,13324.0
2017-12-08 12:35:00,45.24,45.24,45.18,45.22,81971.0,33.7263,33.7263,33.6816,33.7114,81971.0
2017-12-08 12:40:00,45.22,45.29,45.09,45.1,49512.0,33.7114,33.7636,33.6145,33.622,49512.0
2017-12-08 12:45:00,45.1,45.17,45.04,45.1,10959.0,33.622,33.6741,33.5772,33.622,10959.0
2017-12-08 12:50:00,45.11,45.15,45.11,45.14,4789.0,33.6294,33.6592,33.6294,33.6518,4789.0
2017-12-08 12:55:00,45.13,45.18,45.1,45.16,6573.0,33.6443,33.6816,33.622,33.6667,6573.0
2017-12-08 13:00:00,45.19,45.24,45.17,45.2,6961.0,33.6891,33.7263,33.6741,33.6965,6961.0
2017-12-08 13:05:00,45.23,45.26,45.22,45.23,6679.0,33.7189,33.7412,33.7114,33.7189,6679.0
2017-12-08 13:10:00,45.21,45.26,45.2,45.26,3937.0,33.704,33.7412,33.6965,33.7412,3937.0
2017-12-08 13:15:00,45.25,45.27,45.23,45.24,12138.0,33.7338,33.7487,33.7189,33.7263,12138.0
2017-12-08 13:20:00,45.23,45.31,45.23,45.3,8647.0,33.7189,33.7785,33.7189,33.7711,8647.0
2017-12-08 13:25:00,45.3,45.34,45.26,45.31,13655.0,33.7711,33.8009,33.7412,33.7785,13655.0
2017-12-08 13:30:00,45.3,45.36,45.3,45.3,4490.0,33.7711,33.8158,33.7711,33.7711,4490.0
2017-12-08 13:35:00,45.3,45.48,45.3,45.46,12994.0,33.7711,33.9053,33.7711,33.8903,12994.0
2017-12-08 13:40:00,45.47,45.47,45.32,45.32,6155.0,33.8978,33.8978,33.786,33.786,6155.0
2017-12-08 13:45:00,45.33,45.34,45.27,45.3,17135.0,33.7934,33.8009,33.7487,33.7711,17135.0
2017-12-08 13:50:00,45.3,45.32,45.26,45.26,12875.0,33.7711,33.786,33.7412,33.7412,12875.0
2017-12-08 13:55:00,45.25,45.29,45.25,45.27,12580.0,33.7338,33.7636,33.7338,33.7487,12580.0
2017-12-08 14:00:00,45.26,45.27,45.23,45.25,12565.0,33.7412,33.7487,33.7189,33.7338,12565.0
2017-12-08 14:05:00,45.26,45.35,45.24,45.25,14767.0,33.7412,33.8083,33.7263,33.7338,14767.0
2017-12-08 14:10:00,45.26,45.3,45.23,45.3,11241.0,33.7412,33.7711,33.7189,33.7711,11241.0
2017-12-08 14:15:00,45.29,45.37,45.29,45.37,11805.0,33.7636,33.8232,33.7636,33.8232,11805.0
2017-12-08 14:20:00,45.35,45.35,45.29,45.34,13884.0,33.8083,33.8083,33.7636,33.8009,13884.0
2017-12-08 14:25:00,45.36,45.37,45.3,45.3,7883.0,33.8158,33.8232,33.7711,33.7711,7883.0
2017-12-08 14:30:00,45.31,45.33,45.3,45.3,7265.0,33.7785,33.7934,33.7711,33.7711,7265.0
2017-12-08 14:35:00,45.31,45.32,45.29,45.29,14833.0,33.7785,33.786,33.7636,33.7636,14833.0
2017-12-08 14:40:00,45.29,45.36,45.29,45.33,13351.0,33.7636,33.8158,33.7636,33.7934,13351.0
2017-12-08 14:45:00,45.34,45.35,45.31,45.31,19386.0,33.8009,33.8083,33.7785,33.7785,19386.0
2017-12-08 14:50:00,45.31,45.32,45.3,45.3,5608.0,33.7785,33.786,33.7711,33.7711,5608.0
2017-12-08 14:55:00,45.3,45.31,45.29,45.31,25833.0,33.7711,33.7785,33.7636,33.7785,25833.0
2017-12-08 15:00:00,45.3,45.36,45.3,45.32,15143.0,33.7711,33.8158,33.7711,33.786,15143.0
2017-12-08 15:05:00,45.33,45.34,45.16,45.23,76779.0,33.7934,33.8009,33.6667,33.7189,76779.0
2017-12-08 15:10:00,45.24,45.31,45.24,45.24,12705.0,33.7263,33.7785,33.7263,33.7263,12705.0
2017-12-08 15:15:00,45.24,45.26,45.21,45.26,13438.0,33.7263,33.7412,33.704,33.7412,13438.0
2017-12-08 15:20:00,45.25,45.33,45.25,45.3,12555.0,33.7338,33.7934,33.7338,33.7711,12555.0
2017-12-08 15:25:00,45.3,45.34,45.27,45.27,52110.0,33.7711,33.8009,33.7487,33.7487,52110.0
2017-12-08 15:30:00,45.27,45.31,45.24,45.3,40790.0,33.7487,33.7785,33.7263,33.7711,40790.0
2017-12-08 15:35:00,45.3,45.34,45.29,45.29,34793.0,33.7711,33.8009,33.7636,33.7636,34793.0
2017-12-08 15:40:00,45.31,45.32,45.21,45.3,78074.0,33.7785,33.786,33.704,33.7711,78074.0
2017-12-08 15:45:00,45.3,45.31,45.24,45.26,40391.0,33.7711,33.7785,33.7263,33.7412,40391.0
2017-12-08 15:50:00,45.26,45.29,45.26,45.28,44419.0,33.7412,33.7636,33.7412,33.7562,44419.0
2017-12-08 15:55:00,45.29,45.36,45.26,45.36,136642.0,33.7636,33.8158,33.7412,33.8158,136642.0
2017-12-11 09:30:00,45.52,46.05,45.49,45.97,35580.0,33.9351,34.3302,33.9127,34.2705,35580.0
2017-12-11 09:35:00,45.98,46.39,45.97,46.39,68723.0,34.278,34.5837,34.2705,34.5837,68723.0
2017-12-11 09:40:00,46.37,46.56,46.25,46.34,37398.0,34.5687,34.7104,34.4793,34.5464,37398.0
2017-12-11 09:45:00,46.34,46.36,46.21,46.21,16401.0,34.5464,34.5613,34.4495,34.4495,16401.0
2017-12-11 09:50:00,46.18,46.5,46.18,46.49,18303.0,34.4271,34.6657,34.4271,34.6582,18303.0
2017-12-11 09:55:00,46.5,46.64,46.5,46.56,26431.0,34.6657,34.77,34.6657,34.7104,26431.0
2017-12-11 10:00:00,46.56,46.59,46.32,46.32,36686.0,34.7104,34.7328,34.5315,34.5315,36686.0
2017-12-11 10:05:00,46.31,46.34,46.11,46.14,14323.0,34.524,34.5464,34.3749,34.3973,14323.0
2017-12-11 10:10:00,46.13,46.31,46.11,46.12,31769.0,34.3898,34.524,34.3749,34.3824,31769.0
2017-12-11 10:15:00,46.11,46.11,45.93,45.99,24971.0,34.3749,34.3749,34.2407,34.2855,24971.0
2017-12-11 10:20:00,45.95,45.98,45.86,45.97,13111.0,34.2556,34.278,34.1885,34.2705,13111.0
2017-12-11 10:25:00,45.94,46.17,45.94,46.17,13994.0,34.2482,34.4196,34.2482,34.4196,13994.0
2017-12-11 10:30:00,46.19,46.35,46.15,46.28,43992.0,34.4346,34.5538,34.4047,34.5017,43992.0
2017-12-11 10:35:00,46.29,46.35,46.14,46.2,12814.0,34.5091,34.5538,34.3973,34.442,12814.0
2017-12-11 10:40:00,46.22,46.32,46.21,46.27,10446.0,34.4569,34.5315,34.4495,34.4942,10446.0
2017-12-11 10:45:00,46.25,46.47,46.25,46.43,16166.0,34.4793,34.6433,34.4793,34.6135,16166.0
2017-12-11 10:50:00,46.44,46.59,46.38,46.57,33927.0,34.6209,34.7328,34.5762,34.7178,33927.0
2017-12-11 10:55:00,46.57,46.68,46.51,46.55,14423.0,34.7178,34.7998,34.6731,34.7029,14423.0
2017-12-11 11:00:00,46.53,46.65,46.51,46.64,9307.0,34.688,34.7775,34.6731,34.77,9307.0
2017-12-11 11:05:00,46.63,46.73,46.62,46.73,8567.0,34.7626,34.8371,34.7551,34.8371,8567.0
2017-12-11 11:10:00,46.72,46.75,46.6,46.69,19187.0,34.8297,34.852,34.7402,34.8073,19187.0
2017-12-11 11:15:00,46.7,46.74,46.52,46.74,56888.0,34.8148,34.8446,34.6806,34.8446,56888.0
2017-12-11 11:20:00,46.75,46.79,46.5,46.5,10081.0,34.852,34.8819,34.6657,34.6657,10081.0
2017-12-11 11:25:00,46.53,46.68,46.51,46.59,14838.0,34.688,34.7998,34.6731,34.7328,14838.0
2017-12-11 11:30:00,46.56,46.61,46.41,46.59,17063.0,34.7104,34.7477,34.5986,34.7328,17063.0
2017-12-11 11:35:00,46.6,46.6,46.51,46.52,7612.0,34.7402,34.7402,34.6731,34.6806,7612.0
2017-12-11 11:40:00,46.52,46.6,46.48,46.59,12445.0,34.6806,34.7402,34.6508,34.7328,12445.0
2017-12-11 11:45:00,46.62,46.62,46.47,46.52,8374.0,34.7551,34.7551,34.6433,34.6806,8374.0
2017-12-11 11:50:00,46.5,46.59,46.45,46.52,12308.0,34.6657,34.7328,34.6284,34.6806,12308.0
2017-12-11 11:55:00,46.53,46.56,46.44,46.56,18946.0,34.688,34.7104,34.6209,34.7104,18946.0
2017-12-11 12:00:00,46.55,46.7,46.45,46.51,11187.0,34.7029,34.8148,34.6284,34.6731,11187.0
2017-12-11 12:05:00,46.49,46.55,46.47,46.5,7494.0,34.6582,34.7029,34.6433,34.6657,7494.0
2017-12-11 12:10:00,46.53,46.55,46.4,46.4,11665.0,34.688,34.7029,34.5911,34.5911,11665.0
2017-12-11 12:15:00,46.42,46.53,46.4,46.4,8824.0,34.606,34.688,34.5911,34.5911,8824.0
2017-12-11 12:20:00,46.4,46.43,46.31,46.33,14280.0,34.5911,34.6135,34.524,34.5389,14280.0
2017-12-11 12:25:00,46.33,46.38,46.29,46.34,6682.0,34.5389,34.5762,34.5091,34.5464,6682.0
2017-12-11 12:30:00,46.35,46.42,46.3,46.3,11021.0,34.5538,34.606,34.5166,34.5166,11021.0
2017-12-11 12:35:00,46.29,46.32,46.26,46.28,8100.0,34.5091,34.5315,34.4867,34.5017,8100.0
2017-12-11 12:40:00,46.27,46.37,46.26,46.29,12760.0,34.4942,34.5687,34.4867,34.5091,12760.0
2017-12-11 12:45:00,46.29,46.35,46.16,46.16,9850.0,34.5091,34.5538,34.4122,34.4122,9850.0
2017-12-11 12:50:00,46.18,46.29,46.17,46.26,15931.0,34.4271,34.5091,34.4196,34.4867,15931.0
2017-12-11 12:55:00,46.27,46.29,46.2,46.25,11772.0,34.4942,34.5091,34.442,34.4793,11772.0
2017-12-11 13:00:00,46.22,46.3,46.2,46.26,8426.0,34.4569,34.5166,34.442,34.4867,8426.0
2017-12-11 13:05:00,46.26,46.34,46.25,46.32,15131.0,34.4867,34.5464,34.4793,34.5315,15131.0
2017-12-11 13:10:00,46.32,46.42,46.3,46.42,27337.0,34.5315,34.606,34.5166,34.606,27337.0
2017-12-11 13:15:00,46.45,46.51,46.31,46.31,72428.0,34.6284,34.6731,34.524,34.524,72428.0
2017-12-11 13:20:00,46.32,46.36,46.31,46.35,8061.0,34.5315,34.5613,34.524,34.5538,8061.0
2017-12-11 13:25:00,46.34,46.34,46.26,46.3,12797.0,34.5464,34.5464,34.4867,34.5166,12797.0
2017-12-11 13:30:00,46.3,46.34,46.3,46.32,4512.0,34.5166,34.5464,34.5166,34.5315,4512.0
2017-12-11 13:35:00,46.31,46.37,46.29,46.36,9932.0,34.524,34.5687,34.5091,34.5613,9932.0
2017-12-11 13:40:00,46.37,46.41,46.32,46.34,9200.0,34.5687,34.5986,34.5315,34.5464,9200.0
2017-12-11 13:45:00,46.31,46.36,46.29,46.3,13889.0,34.524,34.5613,34.5091,34.5166,13889.0
2017-12-11 13:50:00,46.3,46.31,46.23,46.25,14183.0,34.5166,34.524,34.4644,34.4793,14183.0
2017-12-11 13:55:00,46.25,46.36,46.24,46.3,10000.0,34.4793,34.5613,34.4718,34.5166,10000.0
2017-12-11 14:00:00,46.29,46.37,46.29,46.34,10555.0,34.5091,34.5687,34.5091,34.5464,10555.0
2017-12-11 14:05:00,46.33,46.34,46.22,46.23,9340.0,34.5389,34.5464,34.4569,34.4644,9340.0
2017-12-11 14:10:00,46.26,46.27,46.18,46.23,16803.0,34.4867,34.4942,34.4271,34.4644,16803.0
2017-12-11 14:15:00,46.22,46.26,46.2,46.22,33940.0,34.4569,34.4867,34.442,34.4569,33940.0
2017-12-11 14:20:00,46.21,46.25,46.16,46.19,17740.0,34.4495,34.4793,34.4122,34.4346,17740.0
2017-12-11 14:25:00,46.19,46.24,46.18,46.18,15391.0,34.4346,34.4718,34.4271,34.4271,15391.0
2017-12-11 14:30:00,46.19,46.2,46.1,46.14,18959.0,34.4346,34.442,34.3675,34.3973,18959.0
2017-12-11 14:35:00,46.14,46.16,46.02,46.08,21726.0,34.3973,34.4122,34.3078,34.3526,21726.0
2017-12-11 14:40:00,46.09,46.19,46.08,46.13,16585.0,34.36,34.4346,34.3526,34.3898,16585.0
2017-12-11 14:45:00,46.12,46.12,46.04,46.07,9714.0,34.3824,34.3824,34.3227,34.3451,9714.0
2017-12-11 14:50:00,46.06,46.08,46.04,46.04,19560.0,34.3376,34.3526,34.3227,34.3227,19560.0
2017-12-11 14:55:00,46.04,46.08,46.03,46.08,8052.0,34.3227,34.3526,34.3153,34.3526,8052.0
2017-12-11 15:00:00,46.08,46.11,46.07,46.11,10860.0,34.3526,34.3749,34.3451,34.3749,10860.0
2017-12-11 15:05:00,46.12,46.2,46.11,46.17,13457.0,34.3824,34.442,34.3749,34.4196,13457.0
2017-12-11 15:10:00,46.18,46.19,46.14,46.18,14149.0,34.4271,34.4346,34.3973,34.4271,14149.0
2017-12-11 15:15:00,46.18,46.22,46.13,46.14,18442.0,34.4271,34.4569,34.3898,34.3973,18442.0
2017-12-11 15:20:00,46.14,46.22,46.14,46.22,58011.0,34.3973,34.4569,34.3973,34.4569,58011.0
2017-12-11 15:25:00,46.23,46.24,46.15,46.21,35065.0,34.4644,34.4718,34.4047,34.4495,35065.0
2017-12-11 15:30:00,46.22,46.32,46.22,46.29,43621.0,34.4569,34.5315,34.4569,34.5091,43621.0
2017-12-11 15:35:00,46.29,46.33,46.19,46.21,20027.0,34.5091,34.5389,34.4346,34.4495,20027.0
2017-12-11 15:40:00,46.21,46.21,46.17,46.21,27054.0,34.4495,34.4495,34.4196,34.4495,27054.0
2017-12-11 15:45:00,46.2,46.25,46.2,46.21,24926.0,34.442,34.4793,34.442,34.4495,24926.0
2017-12-11 15:50:00,46.21,46.22,46.19,46.2,19429.0,34.4495,34.4569,34.4346,34.442,19429.0
2017-12-11 15:55:00,46.2,46.25,46.2,46.24,112190.0,34.442,34.4793,34.442,34.4718,112190.0
2017-12-12 09:30:00,46.34,46.49,46.34,46.43,50272.0,34.5464,34.6582,34.5464,34.6135,50272.0
2017-12-12 09:35:00,46.4,46.41,46.26,46.3,6724.0,34.5911,34.5986,34.4867,34.5166,6724.0
2017-12-12 09:40:00,46.3,46.32,46.06,46.23,9894.0,34.5166,34.5315,34.3376,34.4644,9894.0
2017-12-12 09:45:00,46.24,46.32,46.16,46.28,12291.0,34.4718,34.5315,34.4122,34.5017,12291.0
2017-12-12 09:50:00,46.27,46.27,46.07,46.12,14825.0,34.4942,34.4942,34.3451,34.3824,14825.0
2017-12-12 09:55:00,46.09,46.28,46.08,46.28,12831.0,34.36,34.5017,34.3526,34.5017,12831.0
2017-12-12 10:00:00,46.24,46.42,46.23,46.28,48170.0,34.4718,34.606,34.4644,34.5017,48170.0
2017-12-12 10:05:00,46.28,46.51,46.23,46.42,86506.0,34.5017,34.6731,34.4644,34.606,86506.0
2017-12-12 10:10:00,46.4,46.49,46.31,46.47,34450.0,34.5911,34.6582,34.524,34.6433,34450.0
2017-12-12 10:15:00,46.49,46.57,46.48,46.57,6630.0,34.6582,34.7178,34.6508,34.7178,6630.0
2017-12-12 10:20:00,46.57,46.57,46.52,46.53,26075.0,34.7178,34.7178,34.6806,34.688,26075.0
2017-12-12 10:25:00,46.53,46.65,46.52,46.57,56550.0,34.688,34.7775,34.6806,34.7178,56550.0
2017-12-12 10:30:00,46.58,46.74,46.57,46.66,35574.0,34.7253,34.8446,34.7178,34.7849,35574.0
2017-12-12 10:35:00,46.66,46.73,46.54,46.55,17179.0,34.7849,34.8371,34.6955,34.7029,17179.0
2017-12-12 10:40:00,46.56,46.62,46.55,46.61,76241.0,34.7104,34.7551,34.7029,34.7477,76241.0
2017-12-12 10:45:00,46.61,46.82,46.59,46.81,84800.0,34.7477,34.9042,34.7328,34.8968,84800.0
2017-12-12 10:50:00,46.8,46.94,46.78,46.89,37646.0,34.8893,34.9937,34.8744,34.9564,37646.0
2017-12-12 10:55:00,46.9,47.0,46.85,46.98,17627.0,34.9639,35.0384,34.9266,35.0235,17627.0
2017-12-12 11:00:00,46.99,47.05,46.95,46.95,50025.0,35.031,35.0757,35.0011,35.0011,50025.0
2017-12-12 11:05:00,46.96,47.03,46.9,47.01,41335.0,35.0086,35.0608,34.9639,35.0459,41335.0
2017-12-12 11:10:00,47.02,47.05,46.94,46.97,54589.0,35.0533,35.0757,34.9937,35.016,54589.0
2017-12-12 11:15:00,46.97,46.98,46.91,46.95,12419.0,35.016,35.0235,34.9713,35.0011,12419.0
2017-12-12 11:20:00,46.93,46.94,46.88,46.91,33180.0,34.9862,34.9937,34.9489,34.9713,33180.0
2017-12-12 11:25:00,46.91,46.95,46.84,46.85,82784.0,34.9713,35.0011,34.9191,34.9266,82784.0
2017-12-12 11:30:00,46.85,46.85,46.58,46.62,41421.0,34.9266,34.9266,34.7253,34.7551,41421.0
2017-12-12 11:35:00,46.64,46.78,46.64,46.77,9818.0,34.77,34.8744,34.77,34.8669,9818.0
2017-12-12 11:40:00,46.76,46.87,46.72,46.78,8512.0,34.8595,34.9415,34.8297,34.8744,8512.0
2017-12-12 11:45:00,46.77,46.77,46.65,46.65,10376.0,34.8669,34.8669,34.7775,34.7775,10376.0
2017-12-12 11:50:00,46.66,46.68,46.54,46.57,47199.0,34.7849,34.7998,34.6955,34.7178,47199.0
2017-12-12 11:55:00,46.57,46.69,46.57,46.58,24100.0,34.7178,34.8073,34.7178,34.7253,24100.0
2017-12-12 12:00:00,46.58,46.58,46.5,46.51,28239.0,34.7253,34.7253,34.6657,34.6731,28239.0
2017-12-12 12:05:00,46.5,46.64,46.5,46.63,25435.0,34.6657,34.77,34.6657,34.7626,25435.0
2017-12-12 12:10:00,46.63,46.77,46.6,46.61,11933.0,34.7626,34.8669,34.7402,34.7477,11933.0
2017-12-12 12:15:00,46.61,46.66,46.58,46.61,8259.0,34.7477,34.7849,34.7253,34.7477,8259.0
2017-12-12 12:20:00,46.61,46.62,46.58,46.6,5940.0,34.7477,34.7551,34.7253,34.7402,5940.0
2017-12-12 12:25:00,46.62,46.64,46.57,46.59,7269.0,34.7551,34.77,34.7178,34.7328,7269.0
2017-12-12 12:30:00,46.6,46.66,46.6,46.64,13551.0,34.7402,34.7849,34.7402,34.77,13551.0
2017-12-12 12:35:00,46.62,46.65,46.57,46.61,7765.0,34.7551,34.7775,34.7178,34.7477,7765.0
2017-12-12 12:40:00,46.6,46.63,46.57,46.57,5151.0,34.7402,34.7626,34.7178,34.7178,5151.0
2017-12-12 12:45:00,46.57,46.59,46.53,46.56,6035.0,34.7178,34.7328,34.688,34.7104,6035.0
2017-12-12 12:50:00,46.56,46.59,46.54,46.56,6022.0,34.7104,34.7328,34.6955,34.7104,6022.0
2017-12-12 12:55:00,46.57,46.62,46.53,46.6,14656.0,34.7178,34.7551,34.688,34.7402,14656.0
2017-12-12 13:00:00,46.62,46.62,46.46,46.48,5766.0,34.7551,34.7551,34.6358,34.6508,5766.0
2017-12-12 13:05:00,46.48,46.55,46.47,46.51,13400.0,34.6508,34.7029,34.6433,34.6731,13400.0
2017-12-12 13:10:00,46.51,46.57,46.5,46.53,3343.0,34.6731,34.7178,34.6657,34.688,3343.0
2017-12-12 13:15:00,46.53,46.56,46.5,46.56,4945.0,34.688,34.7104,34.6657,34.7104,4945.0
2017-12-12 13:20:00,46.56,46.57,46.47,46.54,14232.0,34.7104,34.7178,34.6433,34.6955,14232.0
2017-12-12 13:25:00,46.54,46.6,46.51,46.6,4381.0,34.6955,34.7402,34.6731,34.7402,4381.0
2017-12-12 13:30:00,46.6,46.6,46.48,46.52,3791.0,34.7402,34.7402,34.6508,34.6806,3791.0
2017-12-12 13:35:00,46.5,46.56,46.48,46.56,5084.0,34.6657,34.7104,34.6508,34.7104,5084.0
2017-12-12 13:40:00,46.56,46.57,46.54,46.57,11024.0,34.7104,34.7178,34.6955,34.7178,11024.0
2017-12-12 13:45:00,46.56,46.61,46.54,46.58,6793.0,34.7104,34.7477,34.6955,34.7253,6793.0
2017-12-12 13:50:00,46.6,46.6,46.46,46.48,6139.0,34.7402,34.7402,34.6358,34.6508,6139.0
2017-12-12 13:55:00,46.49,46.5,46.47,46.48,15396.0,34.6582,34.6657,34.6433,34.6508,15396.0
2017-12-12 14:00:00,46.48,46.5,46.47,46.47,14983.0,34.6508,34.6657,34.6433,34.6433,14983.0
2017-12-12 14:05:00,46.48,46.51,46.47,46.5,54073.0,34.6508,34.6731,34.6433,34.6657,54073.0
2017-12-12 14:10:00,46.52,46.54,46.37,46.37,31727.0,34.6806,34.6955,34.5687,34.5687,31727.0
2017-12-12 14:15:00,46.37,46.43,46.35,46.37,8553.0,34.5687,34.6135,34.5538,34.5687,8553.0
2017-12-12 14:20:00,46.38,46.5,46.38,46.44,8679.0,34.5762,34.6657,34.5762,34.6209,8679.0
2017-12-12 14:25:00,46.46,46.5,46.44,46.5,19039.0,34.6358,34.6657,34.6209,34.6657,19039.0
2017-12-12 14:30:00,46.49,46.49,46.43,46.47,6506.0,34.6582,34.6582,34.6135,34.6433,6506.0
2017-12-12 14:35:00,46.48,46.5,46.47,46.47,15795.0,34.6508,34.6657,34.6433,34.6433,15795.0
2017-12-12 14:40:00,46.47,46.5,46.45,46.49,6425.0,34.6433,34.6657,34.6284,34.6582,6425.0
2017-12-12 14:45:00,46.47,46.5,46.43,46.5,6774.0,34.6433,34.6657,34.6135,34.6657,6774.0
2017-12-12 14:50:00,46.46,46.5,46.43,46.46,9138.0,34.6358,34.6657,34.6135,34.6358,9138.0
2017-12-12 14:55:00,46.48,46.52,46.46,46.51,26214.0,34.6508,34.6806,34.6358,34.6731,26214.0
2017-12-12 15:00:00,46.51,46.53,46.44,46.44,6863.0,34.6731,34.688,34.6209,34.6209,6863.0
2017-12-12 15:05:00,46.46,46.58,46.46,46.58,6498.0,34.6358,34.7253,34.6358,34.7253,6498.0
2017-12-12 15:10:00,46.58,46.67,46.57,46.63,10820.0,34.7253,34.7924,34.7178,34.7626,10820.0
2017-12-12 15:15:00,46.64,46.65,46.57,46.57,17170.0,34.77,34.7775,34.7178,34.7178,17170.0
2017-12-12 15:20:00,46.58,46.65,46.58,46.65,24128.0,34.7253,34.7775,34.7253,34.7775,24128.0
2017-12-12 15:25:00,46.64,46.64,46.57,46.57,7847.0,34.77,34.77,34.7178,34.7178,7847.0
2017-12-12 15:30:00,46.58,46.6,46.52,46.55,14042.0,34.7253,34.7402,34.6806,34.7029,14042.0
2017-12-12 15:35:00,46.55,46.56,46.49,46.5,10465.0,34.7029,34.7104,34.6582,34.6657,10465.0
2017-12-12 15:40:00,46.5,46.56,46.5,46.51,14146.0,34.6657,34.7104,34.6657,34.6731,14146.0
2017-12-12 15:45:00,46.51,46.51,46.43,46.48,24826.0,34.6731,34.6731,34.6135,34.6508,24826.0
2017-12-12 15:50:00,46.47,46.49,46.42,46.43,13874.0,34.6433,34.6582,34.606,34.6135,13874.0
2017-12-12 15:55:00,46.42,46.49,46.37,46.41,100460.0,34.606,34.6582,34.5687,34.5986,100460.0
2017-12-13 09:30:00,46.56,46.68,46.42,46.68,16706.0,34.7104,34.7998,34.606,34.7998,16706.0
2017-12-13 09:35:00,46.64,46.8,46.5,46.6,10554.0,34.77,34.8893,34.6657,34.7402,10554.0
2017-12-13 09:40:00,46.62,46.62,46.36,46.54,12001.0,34.7551,34.7551,34.5613,34.6955,12001.0
2017-12-13 09:45:00,46.56,46.56,46.44,46.47,8128.0,34.7104,34.7104,34.6209,34.6433,8128.0
2017-12-13 09:50:00,46.46,46.46,46.29,46.42,20200.0,34.6358,34.6358,34.5091,34.606,20200.0
2017-12-13 09:55:00,46.48,46.62,46.47,46.58,2405.0,34.6508,34.7551,34.6433,34.7253,2405.0
2017-12-13 10:00:00,46.62,46.64,46.5,46.56,11833.0,34.7551,34.77,34.6657,34.7104,11833.0
2017-12-13 10:05:00,46.57,46.72,46.53,46.72,8099.0,34.7178,34.8297,34.688,34.8297,8099.0
2017-12-13 10:10:00,46.74,46.75,46.58,46.58,7581.0,34.8446,34.852,34.7253,34.7253,7581.0
2017-12-13 10:15:00,46.56,46.58,46.49,46.58,5131.0,34.7104,34.7253,34.6582,34.7253,5131.0
2017-12-13 10:20:00,46.59,46.59,46.41,46.5,36125.0,34.7328,34.7328,34.5986,34.6657,36125.0
2017-12-13 10:25:00,46.51,46.52,46.39,46.45,10694.0,34.6731,34.6806,34.5837,34.6284,10694.0
2017-12-13 10:30:00,46.4,46.42,46.28,46.3,10385.0,34.5911,34.606,34.5017,34.5166,10385.0
2017-12-13 10:35:00,46.3,46.58,46.28,46.42,69097.0,34.5166,34.7253,34.5017,34.606,69097.0
2017-12-13 10:40:00,46.46,46.63,46.42,46.63,6787.0,34.6358,34.7626,34.606,34.7626,6787.0
2017-12-13 10:45:00,46.63,46.63,46.49,46.56,13755.0,34.7626,34.7626,34.6582,34.7104,13755.0
2017-12-13 10:50:00,46.59,46.63,46.52,46.58,12216.0,34.7328,34.7626,34.6806,34.7253,12216.0
2017-12-13 10:55:00,46.57,46.63,46.45,46.57,8047.0,34.7178,34.7626,34.6284,34.7178,8047.0
2017-12-13 11:00:00,46.57,46.63,46.54,46.59,11317.0,34.7178,34.7626,34.6955,34.7328,11317.0
2017-12-13 11:05:00,46.6,46.69,46.52,46.69,13094.0,34.7402,34.8073,34.6806,34.8073,13094.0
2017-12-13 11:10:00,46.7,46.7,46.64,46.67,4416.0,34.8148,34.8148,34.77,34.7924,4416.0
2017-12-13 11:15:00,46.66,46.69,46.52,46.54,11772.0,34.7849,34.8073,34.6806,34.6955,11772.0
2017-12-13 11:20:00,46.54,46.63,46.52,46.54,15237.0,34.6955,34.7626,34.6806,34.6955,15237.0
2017-12-13 11:25:00,46.52,46.65,46.48,46.62,9126.0,34.6806,34.7775,34.6508,34.7551,9126.0
2017-12-13 11:30:00,46.61,46.64,46.57,46.62,6092.0,34.7477,34.77,34.7178,34.7551,6092.0
2017-12-13 11:35:00,46.64,46.68,46.54,46.62,6675.0,34.77,34.7998,34.6955,34.7551,6675.0
2017-12-13 11:40:00,46.63,46.71,46.62,46.71,17592.0,34.7626,34.8222,34.7551,34.8222,17592.0
2017-12-13 11:45:00,46.7,46.74,46.58,46.63,7367.0,34.8148,34.8446,34.7253,34.7626,7367.0
2017-12-13 11:50:00,46.65,46.71,46.61,46.66,5274.0,34.7775,34.8222,34.7477,34.7849,5274.0
2017-12-13 11:55:00,46.65,46.75,46.59,46.69,7389.0,34.7775,34.852,34.7328,34.8073,7389.0
2017-12-13 12:00:00,46.68,46.71,46.61,46.62,4740.0,34.7998,34.8222,34.7477,34.7551,4740.0
2017-12-13 12:05:00,46.62,46.63,46.57,46.57,6329.0,34.7551,34.7626,34.7178,34.7178,6329.0
2017-12-13 12:10:00,46.59,46.65,46.56,46.62,9008.0,34.7328,34.7775,34.7104,34.7551,9008.0
2017-12-13 12:15:00,46.61,46.65,46.59,46.61,6420.0,34.7477,34.7775,34.7328,34.7477,6420.0
2017-12-13 12:20:00,46.62,46.64,46.59,46.59,4080.0,34.7551,34.77,34.7328,34.7328,4080.0
2017-12-13 12:25:00,46.58,46.71,46.57,46.71,5945.0,34.7253,34.8222,34.7178,34.8222,5945.0
2017-12-13 12:30:00,46.72,46.73,46.66,46.69,5282.0,34.8297,34.8371,34.7849,34.8073,5282.0
2017-12-13 12:35:00,46.67,46.67,46.56,46.57,7619.0,34.7924,34.7924,34.7104,34.7178,7619.0
2017-12-13 12:40:00,46.59,46.59,46.54,46.59,4700.0,34.7328,34.7328,34.6955,34.7328,4700.0
2017-12-13 12:45:00,46.62,46.73,46.62,46.73,6213.0,34.7551,34.8371,34.7551,34.8371,6213.0
2017-12-13 12:50:00,46.73,46.76,46.67,46.69,6442.0,34.8371,34.8595,34.7924,34.8073,6442.0
2017-12-13 12:55:00,46.67,46.75,46.67,46.74,6640.0,34.7924,34.852,34.7924,34.8446,6640.0
2017-12-13 13:00:00,46.74,46.78,46.71,46.77,7176.0,34.8446,34.8744,34.8222,34.8669,7176.0
2017-12-13 13:05:00,46.77,46.82,46.73,46.78,6025.0,34.8669,34.9042,34.8371,34.8744,6025.0
2017-12-13 13:10:00,46.8,46.85,46.79,46.82,6801.0,34.8893,34.9266,34.8819,34.9042,6801.0
2017-12-13 13:15:00,46.82,46.87,46.81,46.86,4700.0,34.9042,34.9415,34.8968,34.934,4700.0
2017-12-13 13:20:00,46.88,46.99,46.87,46.88,19400.0,34.9489,35.031,34.9415,34.9489,19400.0
2017-12-13 13:25:00,46.89,46.98,46.89,46.92,16574.0,34.9564,35.0235,34.9564,34.9788,16574.0
2017-12-13 13:30:00,46.89,46.92,46.82,46.86,4537.0,34.9564,34.9788,34.9042,34.934,4537.0
2017-12-13 13:35:00,46.89,46.91,46.79,46.86,7718.0,34.9564,34.9713,34.8819,34.934,7718.0
2017-12-13 13:40:00,46.87,46.93,46.84,46.93,7677.0,34.9415,34.9862,34.9191,34.9862,7677.0
2017-12-13 13:45:00,46.93,46.93,46.86,46.92,7986.0,34.9862,34.9862,34.934,34.9788,7986.0
2017-12-13 13:50:00,46.93,46.99,46.93,46.93,16508.0,34.9862,35.031,34.9862,34.9862,16508.0
2017-12-13 13:55:00,46.92,46.92,46.84,46.87,4601.0,34.9788,34.9788,34.9191,34.9415,4601.0
2017-12-13 14:00:00,46.9,47.04,46.89,46.93,9262.0,34.9639,35.0682,34.9564,34.9862,9262.0
2017-12-13 14:05:00,46.92,46.95,46.8,46.84,26343.0,34.9788,35.0011,34.8893,34.9191,26343.0
2017-12-13 14:10:00,46.84,46.86,46.79,46.8,8684.0,34.9191,34.934,34.8819,34.8893,8684.0
2017-12-13 14:15:00,46.83,46.97,46.83,46.91,15833.0,34.9117,35.016,34.9117,34.9713,15833.0
2017-12-13 14:20:00,46.91,46.95,46.83,46.85,10134.0,34.9713,35.0011,34.9117,34.9266,10134.0
2017-12-13 14:25:00,46.84,46.87,46.78,46.8,7304.0,34.9191,34.9415,34.8744,34.8893,7304.0
2017-12-13 14:30:00,46.79,46.79,46.71,46.75,21202.0,34.8819,34.8819,34.8222,34.852,21202.0
2017-12-13 14:35:00,46.74,46.78,46.72,46.77,15032.0,34.8446,34.8744,34.8297,34.8669,15032.0
2017-12-13 14:40:00,46.77,46.82,46.77,46.82,5006.0,34.8669,34.9042,34.8669,34.9042,5006.0
2017-12-13 14:45:00,46.81,46.82,46.71,46.71,11578.0,34.8968,34.9042,34.8222,34.8222,11578.0
2017-12-13 14:50:00,46.72,46.74,46.67,46.71,25704.0,34.8297,34.8446,34.7924,34.8222,25704.0
2017-12-13 14:55:00,46.72,46.81,46.71,46.71,10807.0,34.8297,34.8968,34.8222,34.8222,10807.0
2017-12-13 15:00:00,46.71,46.76,46.66,46.76,17306.0,34.8222,34.8595,34.7849,34.8595,17306.0
2017-12-13 15:05:00,46.76,46.77,46.72,46.72,7421.0,34.8595,34.8669,34.8297,34.8297,7421.0
2017-12-13 15:10:00,46.73,46.79,46.73,46.76,9060.0,34.8371,34.8819,34.8371,34.8595,9060.0
2017-12-13 15:15:00,46.79,46.79,46.69,46.7,11782.0,34.8819,34.8819,34.8073,34.8148,11782.0
2017-12-13 15:20:00,46.7,46.74,46.69,46.71,17905.0,34.8148,34.8446,34.8073,34.8222,17905.0
2017-12-13 15:25:00,46.7,46.74,46.7,46.74,13884.0,34.8148,34.8446,34.8148,34.8446,13884.0
2017-12-13 15:30:00,46.73,46.76,46.71,46.74,17063.0,34.8371,34.8595,34.8222,34.8446,17063.0
2017-12-13 15:35:00,46.74,46.8,46.73,46.77,23398.0,34.8446,34.8893,34.8371,34.8669,23398.0
2017-12-13 15:40:00,46.76,46.77,46.73,46.75,21113.0,34.8595,34.8669,34.8371,34.852,21113.0
2017-12-13 15:45:00,46.75,46.75,46.71,46.75,26876.0,34.852,34.852,34.8222,34.852,26876.0
2017-12-13 15:50:00,46.74,46.74,46.62,46.65,46091.0,34.8446,34.8446,34.7551,34.7775,46091.0
2017-12-13 15:55:00,46.65,46.72,46.64,46.67,97213.0,34.7775,34.8297,34.77,34.7924,97213.0
2017-12-14 09:30:00,46.59,47.05,46.58,46.99,39750.0,34.7328,35.0757,34.7253,35.031,39750.0
2017-12-14 09:35:00,46.98,47.24,46.97,47.01,15473.0,35.0235,35.2173,35.016,35.0459,15473.0
2017-12-14 09:40:00,47.02,47.25,46.97,46.97,80027.0,35.0533,35.2248,35.016,35.016,80027.0
2017-12-14 09:45:00,46.99,47.11,46.84,47.06,24072.0,35.031,35.1204,34.9191,35.0831,24072.0
2017-12-14 09:50:00,47.08,47.2,46.95,47.13,15502.0,35.098,35.1875,35.0011,35.1353,15502.0
2017-12-14 09:55:00,47.15,47.42,47.15,47.36,18413.0,35.1502,35.3515,35.1502,35.3068,18413.0
2017-12-14 10:00:00,47.36,47.48,47.23,47.41,15056.0,35.3068,35.3962,35.2099,35.3441,15056.0
2017-12-14 10:05:00,47.4,47.48,47.31,47.31,18183.0,35.3366,35.3962,35.2695,35.2695,18183.0
2017-12-14 10:10:00,47.28,47.36,47.12,47.12,21909.0,35.2471,35.3068,35.1279,35.1279,21909.0
2017-12-14 10:15:00,47.1,47.15,47.0,47.0,18978.0,35.113,35.1502,35.0384,35.0384,18978.0
2017-12-14 10:20:00,47.0,47.11,46.93,47.11,26232.0,35.0384,35.1204,34.9862,35.1204,26232.0
2017-12-14 10:25:00,47.1,47.25,47.06,47.14,9940.0,35.113,35.2248,35.0831,35.1428,9940.0
2017-12-14 10:30:00,47.16,47.31,47.14,47.25,7850.0,35.1577,35.2695,35.1428,35.2248,7850.0
2017-12-14 10:35:00,47.26,47.47,47.2,47.44,10710.0,35.2322,35.3888,35.1875,35.3664,10710.0
2017-12-14 10:40:00,47.43,47.44,47.33,47.44,18320.0,35.359,35.3664,35.2844,35.3664,18320.0
2017-12-14 10:45:00,47.42,47.51,47.38,47.39,27587.0,35.3515,35.4186,35.3217,35.3292,27587.0
2017-12-14 10:50:00,47.39,47.4,47.33,47.34,10300.0,35.3292,35.3366,35.2844,35.2919,10300.0
2017-12-14 10:55:00,47.35,47.35,47.11,47.18,18723.0,35.2993,35.2993,35.1204,35.1726,18723.0
2017-12-14 11:00:00,47.15,47.21,47.09,47.14,10378.0,35.1502,35.195,35.1055,35.1428,10378.0
2017-12-14 11:05:00,47.14,47.21,47.14,47.18,13065.0,35.1428,35.195,35.1428,35.1726,13065.0
2017-12-14 11:10:00,47.19,47.2,47.05,47.1,14589.0,35.1801,35.1875,35.0757,35.113,14589.0
2017-12-14 11:15:00,47.11,47.21,47.09,47.21,11772.0,35.1204,35.195,35.1055,35.195,11772.0
2017-12-14 11:20:00,47.2,47.25,47.19,47.23,9386.0,35.1875,35.2248,35.1801,35.2099,9386.0
2017-12-14 11:25:00,47.23,47.3,47.21,47.24,9341.0,35.2099,35.2621,35.195,35.2173,9341.0
2017-12-14 11:30:00,47.25,47.25,47.18,47.19,12779.0,35.2248,35.2248,35.1726,35.1801,12779.0
2017-12-14 11:35:00,47.2,47.22,47.16,47.18,8295.0,35.1875,35.2024,35.1577,35.1726,8295.0
2017-12-14 11:40:00,47.19,47.2,47.11,47.14,10293.0,35.1801,35.1875,35.1204,35.1428,10293.0
2017-12-14 11:45:00,47.14,47.21,47.13,47.13,8091.0,35.1428,35.195,35.1353,35.1353,8091.0
2017-12-14 11:50:00,47.13,47.24,47.1,47.24,5834.0,35.1353,35.2173,35.113,35.2173,5834.0
2017-12-14 11:55:00,47.24,47.27,47.19,47.27,13326.0,35.2173,35.2397,35.1801,35.2397,13326.0
2017-12-14 12:00:00,47.31,47.31,47.19,47.19,6155.0,35.2695,35.2695,35.1801,35.1801,6155.0
2017-12-14 12:05:00,47.19,47.23,47.13,47.21,8941.0,35.1801,35.2099,35.1353,35.195,8941.0
2017-12-14 12:10:00,47.19,47.27,47.17,47.22,11016.0,35.1801,35.2397,35.1651,35.2024,11016.0
2017-12-14 12:15:00,47.23,47.32,47.22,47.3,4789.0,35.2099,35.277,35.2024,35.2621,4789.0
2017-12-14 12:20:00,47.3,47.34,47.29,47.31,5120.0,35.2621,35.2919,35.2546,35.2695,5120.0
2017-12-14 12:25:00,47.3,47.34,47.29,47.34,7066.0,35.2621,35.2919,35.2546,35.2919,7066.0
2017-12-14 12:30:00,47.36,47.36,47.28,47.32,6678.0,35.3068,35.3068,35.2471,35.277,6678.0
2017-12-14 12:35:00,47.31,47.31,47.27,47.27,5914.0,35.2695,35.2695,35.2397,35.2397,5914.0
2017-12-14 12:40:00,47.25,47.33,47.25,47.31,8266.0,35.2248,35.2844,35.2248,35.2695,8266.0
2017-12-14 12:45:00,47.32,47.34,47.26,47.27,6326.0,35.277,35.2919,35.2322,35.2397,6326.0
2017-12-14 12:50:00,47.25,47.31,47.25,47.29,5301.0,35.2248,35.2695,35.2248,35.2546,5301.0
2017-12-14 12:55:00,47.28,47.31,47.26,47.31,7484.0,35.2471,35.2695,35.2322,35.2695,7484.0
2017-12-14 13:00:00,47.34,47.41,47.31,47.35,6879.0,35.2919,35.3441,35.2695,35.2993,6879.0
2017-12-14 13:05:00,47.33,47.35,47.31,47.33,6301.0,35.2844,35.2993,35.2695,35.2844,6301.0
2017-12-14 13:10:00,47.32,47.33,47.29,47.3,6703.0,35.277,35.2844,35.2546,35.2621,6703.0
2017-12-14 13:15:00,47.3,47.41,47.3,47.36,11280.0,35.2621,35.3441,35.2621,35.3068,11280.0
2017-12-14 13:20:00,47.36,47.37,47.32,47.32,5642.0,35.3068,35.3142,35.277,35.277,5642.0
2017-12-14 13:25:00,47.32,47.37,47.29,47.29,15334.0,35.277,35.3142,35.2546,35.2546,15334.0
2017-12-14 13:30:00,47.28,47.33,47.22,47.24,10123.0,35.2471,35.2844,35.2024,35.2173,10123.0
2017-12-14 13:35:00,47.22,47.32,47.22,47.28,12199.0,35.2024,35.277,35.2024,35.2471,12199.0
2017-12-14 13:40:00,47.29,47.29,47.19,47.21,9962.0,35.2546,35.2546,35.1801,35.195,9962.0
2017-12-14 13:45:00,47.23,47.25,47.21,47.21,9544.0,35.2099,35.2248,35.195,35.195,9544.0
2017-12-14 13:50:00,47.21,47.21,47.14,47.16,4483.0,35.195,35.195,35.1428,35.1577,4483.0
2017-12-14 13:55:00,47.16,47.17,47.12,47.14,12466.0,35.1577,35.1651,35.1279,35.1428,12466.0
2017-12-14 14:00:00,47.14,47.16,47.11,47.11,10381.0,35.1428,35.1577,35.1204,35.1204,10381.0
2017-12-14 14:05:00,47.11,47.17,47.11,47.15,11814.0,35.1204,35.1651,35.1204,35.1502,11814.0
2017-12-14 14:10:00,47.16,47.16,47.11,47.15,9604.0,35.1577,35.1577,35.1204,35.1502,9604.0
2017-12-14 14:15:00,47.15,47.21,47.14,47.15,12386.0,35.1502,35.195,35.1428,35.1502,12386.0
2017-12-14 14:20:00,47.14,47.18,47.1,47.13,13900.0,35.1428,35.1726,35.113,35.1353,13900.0
2017-12-14 14:25:00,47.12,47.16,47.1,47.11,15423.0,35.1279,35.1577,35.113,35.1204,15423.0
2017-12-14 14:30:00,47.12,47.16,47.11,47.14,8850.0,35.1279,35.1577,35.1204,35.1428,8850.0
2017-12-14 14:35:00,47.15,47.15,47.07,47.07,14310.0,35.1502,35.1502,35.0906,35.0906,14310.0
2017-12-14 14:40:00,47.07,47.15,47.06,47.13,11620.0,35.0906,35.1502,35.0831,35.1353,11620.0
2017-12-14 14:45:00,47.14,47.15,47.05,47.11,13317.0,35.1428,35.1502,35.0757,35.1204,13317.0
2017-12-14 14:50:00,47.12,47.15,47.11,47.14,13233.0,35.1279,35.1502,35.1204,35.1428,13233.0
2017-12-14 14:55:00,47.15,47.23,47.14,47.23,13659.0,35.1502,35.2099,35.1428,35.2099,13659.0
2017-12-14 15:00:00,47.23,47.25,47.2,47.21,16040.0,35.2099,35.2248,35.1875,35.195,16040.0
2017-12-14 15:05:00,47.2,47.23,47.18,47.18,10543.0,35.1875,35.2099,35.1726,35.1726,10543.0
2017-12-14 15:10:00,47.17,47.18,47.11,47.17,15811.0,35.1651,35.1726,35.1204,35.1651,15811.0
2017-12-14 15:15:00,47.17,47.21,47.13,47.13,11445.0,35.1651,35.195,35.1353,35.1353,11445.0
2017-12-14 15:20:00,47.13,47.23,47.12,47.21,13381.0,35.1353,35.2099,35.1279,35.195,13381.0
2017-12-14 15:25:00,47.21,47.21,47.14,47.15,14796.0,35.195,35.195,35.1428,35.1502,14796.0
2017-12-14 15:30:00,47.15,47.18,47.1,47.17,18673.0,35.1502,35.1726,35.113,35.1651,18673.0
2017-12-14 15:35:00,47.16,47.17,47.06,47.09,19427.0,35.1577,35.1651,35.0831,35.1055,19427.0
2017-12-14 15:40:00,47.08,47.14,47.08,47.12,25783.0,35.098,35.1428,35.098,35.1279,25783.0
2017-12-14 15:45:00,47.11,47.12,47.01,47.01,22651.0,35.1204,35.1279,35.0459,35.0459,22651.0
2017-12-14 15:50:00,47.01,47.09,46.99,47.05,47017.0,35.0459,35.1055,35.031,35.0757,47017.0
2017-12-14 15:55:00,47.04,47.07,47.0,47.0,115773.0,35.0682,35.0906,35.0384,35.0384,115773.0
2017-12-15 09:30:00,47.27,47.35,47.12,47.17,42526.0,35.2397,35.2993,35.1279,35.1651,42526.0
2017-12-15 09:35:00,47.13,47.36,47.13,47.21,29260.0,35.1353,35.3068,35.1353,35.195,29260.0
2017-12-15 09:40:00,47.23,47.23,47.08,47.16,7601.0,35.2099,35.2099,35.098,35.1577,7601.0
2017-12-15 09:45:00,47.16,47.25,47.12,47.12,5065.0,35.1577,35.2248,35.1279,35.1279,5065.0
2017-12-15 09:50:00,47.15,47.18,47.0,47.03,9911.0,35.1502,35.1726,35.0384,35.0608,9911.0
2017-12-15 09:55:00,47.02,47.16,47.0,47.08,11695.0,35.0533,35.1577,35.0384,35.098,11695.0
2017-12-15 10:00:00,47.09,47.09,46.8,46.89,51290.0,35.1055,35.1055,34.8893,34.9564,51290.0
2017-12-15 10:05:00,46.9,46.92,46.8,46.8,109967.0,34.9639,34.9788,34.8893,34.8893,109967.0
2017-12-15 10:10:00,46.77,46.8,46.65,46.74,11643.0,34.8669,34.8893,34.7775,34.8446,11643.0
2017-12-15 10:15:00,46.71,46.83,46.64,46.81,109250.0,34.8222,34.9117,34.77,34.8968,109250.0
2017-12-15 10:20:00,46.79,46.8,46.71,46.72,87726.0,34.8819,34.8893,34.8222,34.8297,87726.0
2017-12-15 10:25:00,46.72,46.78,46.55,46.6,20804.0,34.8297,34.8744,34.7029,34.7402,20804.0
2017-12-15 10:30:00,46.61,46.64,46.5,46.51,6610.0,34.7477,34.77,34.6657,34.6731,6610.0
2017-12-15 10:35:00,46.52,46.54,46.33,46.35,20075.0,34.6806,34.6955,34.5389,34.5538,20075.0
2017-12-15 10:40:00,46.34,46.46,46.28,46.41,13462.0,34.5464,34.6358,34.5017,34.5986,13462.0
2017-12-15 10:45:00,46.42,46.54,46.42,46.5,13452.0,34.606,34.6955,34.606,34.6657,13452.0
2017-12-15 10:50:00,46.51,46.76,46.47,46.72,13271.0,34.6731,34.8595,34.6433,34.8297,13271.0
2017-12-15 10:55:00,46.68,46.68,46.62,46.66,13349.0,34.7998,34.7998,34.7551,34.7849,13349.0
2017-12-15 11:00:00,46.66,46.69,46.6,46.67,15875.0,34.7849,34.8073,34.7402,34.7924,15875.0
2017-12-15 11:05:00,46.68,46.78,46.67,46.76,15840.0,34.7998,34.8744,34.7924,34.8595,15840.0
2017-12-15 11:10:00,46.77,46.77,46.62,46.64,23267.0,34.8669,34.8669,34.7551,34.77,23267.0
2017-12-15 11:15:00,46.62,46.71,46.62,46.69,16931.0,34.7551,34.8222,34.7551,34.8073,16931.0
2017-12-15 11:20:00,46.71,46.78,46.65,46.69,12867.0,34.8222,34.8744,34.7775,34.8073,12867.0
2017-12-15 11:25:00,46.69,46.77,46.6,46.76,30825.0,34.8073,34.8669,34.7402,34.8595,30825.0
2017-12-15 11:30:00,46.74,46.79,46.65,46.66,18915.0,34.8446,34.8819,34.7775,34.7849,18915.0
2017-12-15 11:35:00,46.67,46.67,46.59,46.61,15682.0,34.7924,34.7924,34.7328,34.7477,15682.0
2017-12-15 11:40:00,46.61,46.65,46.57,46.58,11764.0,34.7477,34.7775,34.7178,34.7253,11764.0
2017-12-15 11:45:00,46.59,46.6,46.52,46.57,13533.0,34.7328,34.7402,34.6806,34.7178,13533.0
2017-12-15 11:50:00,46.56,46.66,46.55,46.57,5770.0,34.7104,34.7849,34.7029,34.7178,5770.0
2017-12-15 11:55:00,46.58,46.66,46.58,46.63,16539.0,34.7253,34.7849,34.7253,34.7626,16539.0
2017-12-15 12:00:00,46.64,46.69,46.61,46.62,13916.0,34.77,34.8073,34.7477,34.7551,13916.0
2017-12-15 12:05:00,46.62,46.63,46.54,46.63,26270.0,34.7551,34.7626,34.6955,34.7626,26270.0
2017-12-15 12:10:00,46.64,46.72,46.62,46.68,47198.0,34.77,34.8297,34.7551,34.7998,47198.0
2017-12-15 12:15:00,46.7,46.81,46.69,46.8,27534.0,34.8148,34.8968,34.8073,34.8893,27534.0
2017-12-15 12:20:00,46.8,46.87,46.79,46.81,9281.0,34.8893,34.9415,34.8819,34.8968,9281.0
2017-12-15 12:25:00,46.8,46.81,46.77,46.8,10932.0,34.8893,34.8968,34.8669,34.8893,10932.0
2017-12-15 12:30:00,46.8,46.83,46.69,46.7,22285.0,34.8893,34.9117,34.8073,34.8148,22285.0
2017-12-15 12:35:00,46.71,46.72,46.63,46.66,16028.0,34.8222,34.8297,34.7626,34.7849,16028.0
2017-12-15 12:40:00,46.67,46.72,46.66,46.71,15195.0,34.7924,34.8297,34.7849,34.8222,15195.0
2017-12-15 12:45:00,46.71,46.73,46.68,46.68,19220.0,34.8222,34.8371,34.7998,34.7998,19220.0
2017-12-15 12:50:00,46.69,46.71,46.66,46.66,18267.0,34.8073,34.8222,34.7849,34.7849,18267.0
2017-12-15 12:55:00,46.66,46.7,46.62,46.7,48168.0,34.7849,34.8148,34.7551,34.8148,48168.0
2017-12-15 13:00:00,46.7,46.76,46.7,46.74,16239.0,34.8148,34.8595,34.8148,34.8446,16239.0
2017-12-15 13:05:00,46.74,46.75,46.65,46.65,9698.0,34.8446,34.852,34.7775,34.7775,9698.0
2017-12-15 13:10:00,46.62,46.62,46.53,46.54,9107.0,34.7551,34.7551,34.688,34.6955,9107.0
2017-12-15 13:15:00,46.55,46.65,46.54,46.63,10291.0,34.7029,34.7775,34.6955,34.7626,10291.0
2017-12-15 13:20:00,46.62,46.73,46.62,46.69,8053.0,34.7551,34.8371,34.7551,34.8073,8053.0
2017-12-15 13:25:00,46.69,46.73,46.66,46.69,9162.0,34.8073,34.8371,34.7849,34.8073,9162.0
2017-12-15 13:30:00,46.69,46.75,46.69,46.75,7862.0,34.8073,34.852,34.8073,34.852,7862.0
2017-12-15 13:35:00,46.74,46.75,46.66,46.73,9925.0,34.8446,34.852,34.7849,34.8371,9925.0
2017-12-15 13:40:00,46.72,46.75,46.69,46.72,8270.0,34.8297,34.852,34.8073,34.8297,8270.0
2017-12-15 13:45:00,46.71,46.71,46.62,46.63,10971.0,34.8222,34.8222,34.7551,34.7626,10971.0
2017-12-15 13:50:00,46.63,46.7,46.62,46.65,12667.0,34.7626,34.8148,34.7551,34.7775,12667.0
2017-12-15 13:55:00,46.65,46.7,46.58,46.63,41747.0,34.7775,34.8148,34.7253,34.7626,41747.0
2017-12-15 14:00:00,46.63,46.77,46.62,46.74,12873.0,34.7626,34.8669,34.7551,34.8446,12873.0
2017-12-15 14:05:00,46.74,46.77,46.7,46.7,9346.0,34.8446,34.8669,34.8148,34.8148,9346.0
2017-12-15 14:10:00,46.71,46.76,46.7,46.76,10100.0,34.8222,34.8595,34.8148,34.8595,10100.0
2017-12-15 14:15:00,46.74,46.76,46.71,46.73,13931.0,34.8446,34.8595,34.8222,34.8371,13931.0
2017-12-15 14:20:00,46.73,46.79,46.73,46.75,6405.0,34.8371,34.8819,34.8371,34.852,6405.0
2017-12-15 14:25:00,46.74,46.75,46.67,46.68,7782.0,34.8446,34.852,34.7924,34.7998,7782.0
2017-12-15 14:30:00,46.69,46.73,46.67,46.72,10166.0,34.8073,34.8371,34.7924,34.8297,10166.0
2017-12-15 14:35:00,46.73,46.81,46.71,46.81,16468.0,34.8371,34.8968,34.8222,34.8968,16468.0
2017-12-15 14:40:00,46.81,46.81,46.77,46.78,7990.0,34.8968,34.8968,34.8669,34.8744,7990.0
2017-12-15 14:45:00,46.78,46.78,46.71,46.72,10712.0,34.8744,34.8744,34.8222,34.8297,10712.0
2017-12-15 14:50:00,46.72,46.76,46.71,46.74,10120.0,34.8297,34.8595,34.8222,34.8446,10120.0
2017-12-15 14:55:00,46.74,46.76,46.71,46.73,7469.0,34.8446,34.8595,34.8222,34.8371,7469.0
2017-12-15 15:00:00,46.74,46.75,46.69,46.7,14195.0,34.8446,34.852,34.8073,34.8148,14195.0
2017-12-15 15:05:00,46.7,46.76,46.7,46.76,11237.0,34.8148,34.8595,34.8148,34.8595,11237.0
2017-12-15 15:10:00,46.76,46.77,46.71,46.73,11953.0,34.8595,34.8669,34.8222,34.8371,11953.0
2017-12-15 15:15:00,46.74,46.74,46.69,46.7,14104.0,34.8446,34.8446,34.8073,34.8148,14104.0
2017-12-15 15:20:00,46.7,46.74,46.69,46.69,11450.0,34.8148,34.8446,34.8073,34.8073,11450.0
2017-12-15 15:25:00,46.69,46.7,46.59,46.59,16169.0,34.8073,34.8148,34.7328,34.7328,16169.0
2017-12-15 15:30:00,46.59,46.6,46.5,46.54,25598.0,34.7328,34.7402,34.6657,34.6955,25598.0
2017-12-15 15:35:00,46.52,46.56,46.49,46.54,21838.0,34.6806,34.7104,34.6582,34.6955,21838.0
2017-12-15 15:40:00,46.53,46.57,46.49,46.57,28821.0,34.688,34.7178,34.6582,34.7178,28821.0
2017-12-15 15:45:00,46.57,46.62,46.35,46.39,58255.0,34.7178,34.7551,34.5538,34.5837,58255.0
2017-12-15 15:50:00,46.39,46.44,46.34,46.38,52080.0,34.5837,34.6209,34.5464,34.5762,52080.0
2017-12-15 15:55:00,46.38,46.4,46.34,46.36,113380.0,34.5762,34.5911,34.5464,34.5613,113380.0
2017-12-18 09:30:00,46.62,47.13,46.62,47.06,11844.0,34.7551,35.1353,34.7551,35.0831,11844.0
2017-12-18 09:35:00,47.13,47.13,46.95,47.0,13304.0,35.1353,35.1353,35.0011,35.0384,13304.0
2017-12-18 09:40:00,47.04,47.05,46.8,46.84,17247.0,35.0682,35.0757,34.8893,34.9191,17247.0
2017-12-18 09:45:00,46.86,47.0,46.85,46.97,28609.0,34.934,35.0384,34.9266,35.016,28609.0
2017-12-18 09:50:00,46.98,47.13,46.93,47.1,11003.0,35.0235,35.1353,34.9862,35.113,11003.0
2017-12-18 09:55:00,47.1,47.14,46.92,46.92,21356.0,35.113,35.1428,34.9788,34.9788,21356.0
2017-12-18 10:00:00,46.94,47.2,46.9,47.2,118966.0,34.9937,35.1875,34.9639,35.1875,118966.0
2017-12-18 10:05:00,47.22,47.32,47.19,47.21,21048.0,35.2024,35.277,35.1801,35.195,21048.0
2017-12-18 10:10:00,47.2,47.47,47.2,47.36,22588.0,35.1875,35.3888,35.1875,35.3068,22588.0
2017-12-18 10:15:00,47.35,47.36,46.99,47.09,16927.0,35.2993,35.3068,35.031,35.1055,16927.0
2017-12-18 10:20:00,47.13,47.16,47.02,47.07,11705.0,35.1353,35.1577,35.0533,35.0906,11705.0
2017-12-18 10:25:00,47.04,47.25,47.04,47.2,15181.0,35.0682,35.2248,35.0682,35.1875,15181.0
2017-12-18 10:30:00,47.18,47.18,47.02,47.14,11766.0,35.1726,35.1726,35.0533,35.1428,11766.0
2017-12-18 10:35:00,47.1,47.11,46.99,47.03,12541.0,35.113,35.1204,35.031,35.0608,12541.0
2017-12-18 10:40:00,47.04,47.16,47.0,47.01,20965.0,35.0682,35.1577,35.0384,35.0459,20965.0
2017-12-18 10:45:00,47.03,47.07,46.98,46.98,49606.0,35.0608,35.0906,35.0235,35.0235,49606.0
2017-12-18 10:50:00,47.0,47.15,46.97,47.11,19020.0,35.0384,35.1502,35.016,35.1204,19020.0
2017-12-18 10:55:00,47.08,47.14,47.03,47.1,15794.0,35.098,35.1428,35.0608,35.113,15794.0
2017-12-18 11:00:00,47.12,47.22,47.09,47.19,20344.0,35.1279,35.2024,35.1055,35.1801,20344.0
2017-12-18 11:05:00,47.19,47.19,47.08,47.09,18935.0,35.1801,35.1801,35.098,35.1055,18935.0
2017-12-18 11:10:00,47.11,47.16,47.07,47.16,17584.0,35.1204,35.1577,35.0906,35.1577,17584.0
2017-12-18 11:15:00,47.15,47.2,47.14,47.17,17933.0,35.1502,35.1875,35.1428,35.1651,17933.0
2017-12-18 11:20:00,47.17,47.17,47.06,47.1,13560.0,35.1651,35.1651,35.0831,35.113,13560.0
2017-12-18 11:25:00,47.09,47.09,46.96,46.98,27477.0,35.1055,35.1055,35.0086,35.0235,27477.0
2017-12-18 11:30:00,46.96,47.1,46.94,47.08,91305.0,35.0086,35.113,34.9937,35.098,91305.0
2017-12-18 11:35:00,47.09,47.15,47.05,47.13,9359.0,35.1055,35.1502,35.0757,35.1353,9359.0
2017-12-18 11:40:00,47.13,47.18,47.11,47.17,15960.0,35.1353,35.1726,35.1204,35.1651,15960.0
2017-12-18 11:45:00,47.18,47.23,47.16,47.22,8779.0,35.1726,35.2099,35.1577,35.2024,8779.0
2017-12-18 11:50:00,47.23,47.23,47.16,47.2,14124.0,35.2099,35.2099,35.1577,35.1875,14124.0
2017-12-18 11:55:00,47.21,47.26,47.11,47.13,12906.0,35.195,35.2322,35.1204,35.1353,12906.0
2017-12-18 12:00:00,47.11,47.15,47.07,47.1,11894.0,35.1204,35.1502,35.0906,35.113,11894.0
2017-12-18 12:05:00,47.08,47.09,46.99,47.03,18046.0,35.098,35.1055,35.031,35.0608,18046.0
2017-12-18 12:10:00,47.04,47.11,47.01,47.03,19485.0,35.0682,35.1204,35.0459,35.0608,19485.0
2017-12-18 12:15:00,47.03,47.11,47.02,47.11,7322.0,35.0608,35.1204,35.0533,35.1204,7322.0
2017-12-18 12:20:00,47.1,47.13,47.04,47.05,7393.0,35.113,35.1353,35.0682,35.0757,7393.0
2017-12-18 12:25:00,47.05,47.07,46.97,46.97,14661.0,35.0757,35.0906,35.016,35.016,14661.0
2017-12-18 12:30:00,46.96,46.98,46.93,46.93,9733.0,35.0086,35.0235,34.9862,34.9862,9733.0
2017-12-18 12:35:00,46.91,46.95,46.86,46.92,23325.0,34.9713,35.0011,34.934,34.9788,23325.0
2017-12-18 12:40:00,46.93,47.01,46.92,47.0,8125.0,34.9862,35.0459,34.9788,35.0384,8125.0
2017-12-18 12:45:00,46.99,47.1,46.99,47.08,22039.0,35.031,35.113,35.031,35.098,22039.0
2017-12-18 12:50:00,47.08,47.09,47.0,47.0,16596.0,35.098,35.1055,35.0384,35.0384,16596.0
2017-12-18 12:55:00,47.01,47.1,47.01,47.1,14781.0,35.0459,35.113,35.0459,35.113,14781.0
2017-12-18 13:00:00,47.1,47.1,46.97,47.01,34648.0,35.113,35.113,35.016,35.0459,34648.0
2017-12-18 13:05:00,47.01,47.04,46.99,47.01,15951.0,35.0459,35.0682,35.031,35.0459,15951.0
2017-12-18 13:10:00,47.0,47.05,46.97,46.98,17868.0,35.0384,35.0757,35.016,35.0235,17868.0
2017-12-18 13:15:00,46.99,46.99,46.93,46.93,8623.0,35.031,35.031,34.9862,34.9862,8623.0
2017-12-18 13:20:00,46.94,47.05,46.94,47.01,11763.0,34.9937,35.0757,34.9937,35.0459,11763.0
2017-12-18 13:25:00,47.0,47.04,46.97,46.99,14910.0,35.0384,35.0682,35.016,35.031,14910.0
2017-12-18 13:30:00,47.0,47.07,46.99,47.06,17733.0,35.0384,35.0906,35.031,35.0831,17733.0
2017-12-18 13:35:00,47.05,47.1,47.05,47.07,15736.0,35.0757,35.113,35.0757,35.0906,15736.0
2017-12-18 13:40:00,47.09,47.1,47.03,47.04,18774.0,35.1055,35.113,35.0608,35.0682,18774.0
2017-12-18 13:45:00,47.03,47.11,47.02,47.08,12323.0,35.0608,35.1204,35.0533,35.098,12323.0
2017-12-18 13:50:00,47.08,47.11,47.04,47.05,20785.0,35.098,35.1204,35.0682,35.0757,20785.0
2017-12-18 13:55:00,47.04,47.04,46.97,46.98,18517.0,35.0682,35.0682,35.016,35.0235,18517.0
2017-12-18 14:00:00,46.98,47.02,46.97,47.01,7667.0,35.0235,35.0533,35.016,35.0459,7667.0
2017-12-18 14:05:00,47.02,47.06,46.97,47.0,23320.0,35.0533,35.0831,35.016,35.0384,23320.0
2017-12-18 14:10:00,46.99,47.02,46.96,47.02,49106.0,35.031,35.0533,35.0086,35.0533,49106.0
2017-12-18 14:15:00,47.02,47.06,46.92,46.92,73579.0,35.0533,35.0831,34.9788,34.9788,73579.0
2017-12-18 14:20:00,46.93,46.99,46.88,46.98,13192.0,34.9862,35.031,34.9489,35.0235,13192.0
2017-12-18 14:25:00,46.97,47.04,46.97,47.03,15144.0,35.016,35.0682,35.016,35.0608,15144.0
2017-12-18 14:30:00,47.03,47.08,47.02,47.03,23065.0,35.0608,35.098,35.0533,35.0608,23065.0
2017-12-18 14:35:00,47.02,47.07,47.01,47.07,13644.0,35.0533,35.0906,35.0459,35.0906,13644.0
2017-12-18 14:40:00,47.06,47.17,47.06,47.17,22614.0,35.0831,35.1651,35.0831,35.1651,22614.0
2017-12-18 14:45:00,47.18,47.2,47.13,47.2,10578.0,35.1726,35.1875,35.1353,35.1875,10578.0
2017-12-18 14:50:00,47.2,47.28,47.2,47.25,28086.0,35.1875,35.2471,35.1875,35.2248,28086.0
2017-12-18 14:55:00,47.25,47.3,47.25,47.28,22396.0,35.2248,35.2621,35.2248,35.2471,22396.0
2017-12-18 15:00:00,47.28,47.46,47.27,47.45,28676.0,35.2471,35.3813,35.2397,35.3739,28676.0
2017-12-18 15:05:00,47.45,47.45,47.35,47.37,17738.0,35.3739,35.3739,35.2993,35.3142,17738.0
2017-12-18 15:10:00,47.38,47.46,47.37,47.44,20808.0,35.3217,35.3813,35.3142,35.3664,20808.0
2017-12-18 15:15:00,47.43,47.46,47.4,47.44,22225.0,35.359,35.3813,35.3366,35.3664,22225.0
2017-12-18 15:20:00,47.44,47.47,47.38,47.38,24305.0,35.3664,35.3888,35.3217,35.3217,24305.0
2017-12-18 15:25:00,47.38,47.39,47.25,47.25,22889.0,35.3217,35.3292,35.2248,35.2248,22889.0
2017-12-18 15:30:00,47.23,47.32,47.21,47.31,30089.0,35.2099,35.277,35.195,35.2695,30089.0
2017-12-18 15:35:00,47.3,47.31,47.18,47.19,32198.0,35.2621,35.2695,35.1726,35.1801,32198.0
2017-12-18 15:40:00,47.19,47.19,47.1,47.1,42756.0,35.1801,35.1801,35.113,35.113,42756.0
2017-12-18 15:45:00,47.1,47.22,47.07,47.22,43740.0,35.113,35.2024,35.0906,35.2024,43740.0
2017-12-18 15:50:00,47.22,47.22,47.11,47.15,59183.0,35.2024,35.2024,35.1204,35.1502,59183.0
2017-12-18 15:55:00,47.15,47.21,47.01,47.02,119064.0,35.1502,35.195,35.0459,35.0533,119064.0
2017-12-19 09:30:00,47.14,47.21,47.0,47.0,8338.0,35.1428,35.195,35.0384,35.0384,8338.0
2017-12-19 09:35:00,46.98,46.99,46.56,46.62,63842.0,35.0235,35.031,34.7104,34.7551,63842.0
2017-12-19 09:40:00,46.59,46.68,46.3,46.49,30038.0,34.7328,34.7998,34.5166,34.6582,30038.0
2017-12-19 09:45:00,46.47,46.57,46.44,46.57,9203.0,34.6433,34.7178,34.6209,34.7178,9203.0
2017-12-19 09:50:00,46.54,46.67,46.46,46.67,13227.0,34.6955,34.7924,34.6358,34.7924,13227.0
2017-12-19 09:55:00,46.63,46.63,46.51,46.53,12251.0,34.7626,34.7626,34.6731,34.688,12251.0
2017-12-19 10:00:00,46.51,46.63,46.5,46.58,16879.0,34.6731,34.7626,34.6657,34.7253,16879.0
2017-12-19 10:05:00,46.59,46.59,46.38,46.38,28625.0,34.7328,34.7328,34.5762,34.5762,28625.0
2017-12-19 10:10:00,46.38,46.44,46.19,46.44,20670.0,34.5762,34.6209,34.4346,34.6209,20670.0
2017-12-19 10:15:00,46.42,46.64,46.4,46.6,26710.0,34.606,34.77,34.5911,34.7402,26710.0
2017-12-19 10:20:00,46.62,46.66,46.52,46.52,7995.0,34.7551,34.7849,34.6806,34.6806,7995.0
2017-12-19 10:25:00,46.52,46.62,46.48,46.5,20955.0,34.6806,34.7551,34.6508,34.6657,20955.0
2017-12-19 10:30:00,46.5,46.54,46.42,46.45,34844.0,34.6657,34.6955,34.606,34.6284,34844.0
2017-12-19 10:35:00,46.45,46.56,46.42,46.48,13370.0,34.6284,34.7104,34.606,34.6508,13370.0
2017-12-19 10:40:00,46.5,46.54,46.48,46.51,13419.0,34.6657,34.6955,34.6508,34.6731,13419.0
2017-12-19 10:45:00,46.51,46.51,46.42,46.43,9742.0,34.6731,34.6731,34.606,34.6135,9742.0
2017-12-19 10:50:00,46.44,46.45,46.34,46.36,17472.0,34.6209,34.6284,34.5464,34.5613,17472.0
2017-12-19 10:55:00,46.34,46.34,46.27,46.33,13411.0,34.5464,34.5464,34.4942,34.5389,13411.0
2017-12-19 11:00:00,46.33,46.34,46.29,46.3,7340.0,34.5389,34.5464,34.5091,34.5166,7340.0
2017-12-19 11:05:00,46.3,46.34,46.27,46.33,11257.0,34.5166,34.5464,34.4942,34.5389,11257.0
2017-12-19 11:10:00,46.34,46.34,46.26,46.31,6862.0,34.5464,34.5464,34.4867,34.524,6862.0
2017-12-19 11:15:00,46.32,46.38,46.32,46.37,5364.0,34.5315,34.5762,34.5315,34.5687,5364.0
2017-12-19 11:20:00,46.37,46.37,46.3,46.33,11278.0,34.5687,34.5687,34.5166,34.5389,11278.0
2017-12-19 11:25:00,46.34,46.48,46.34,46.39,9416.0,34.5464,34.6508,34.5464,34.5837,9416.0
2017-12-19 11:30:00,46.4,46.41,46.33,46.38,4035.0,34.5911,34.5986,34.5389,34.5762,4035.0
2017-12-19 11:35:00,46.37,46.38,46.33,46.33,6407.0,34.5687,34.5762,34.5389,34.5389,6407.0
2017-12-19 11:40:00,46.33,46.35,46.29,46.3,11257.0,34.5389,34.5538,34.5091,34.5166,11257.0
2017-12-19 11:45:00,46.29,46.34,46.23,46.32,16776.0,34.5091,34.5464,34.4644,34.5315,16776.0
2017-12-19 11:50:00,46.31,46.36,46.31,46.33,4841.0,34.524,34.5613,34.524,34.5389,4841.0
2017-12-19 11:55:00,46.35,46.35,46.2,46.2,9700.0,34.5538,34.5538,34.442,34.442,9700.0
2017-12-19 12:00:00,46.23,46.23,46.06,46.06,16391.0,34.4644,34.4644,34.3376,34.3376,16391.0
2017-12-19 12:05:00,46.06,46.17,46.05,46.14,19104.0,34.3376,34.4196,34.3302,34.3973,19104.0
2017-12-19 12:10:00,46.13,46.13,46.05,46.08,6189.0,34.3898,34.3898,34.3302,34.3526,6189.0
2017-12-19 12:15:00,46.08,46.19,46.07,46.18,7468.0,34.3526,34.4346,34.3451,34.4271,7468.0
2017-12-19 12:20:00,46.18,46.24,46.12,46.2,8294.0,34.4271,34.4718,34.3824,34.442,8294.0
2017-12-19 12:25:00,46.2,46.23,46.19,46.22,8201.0,34.442,34.4644,34.4346,34.4569,8201.0
2017-12-19 12:30:00,46.24,46.26,46.22,46.26,5811.0,34.4718,34.4867,34.4569,34.4867,5811.0
2017-12-19 12:35:00,46.27,46.32,46.27,46.29,11688.0,34.4942,34.5315,34.4942,34.5091,11688.0
2017-12-19 12:40:00,46.3,46.33,46.25,46.26,12897.0,34.5166,34.5389,34.4793,34.4867,12897.0
2017-12-19 12:45:00,46.25,46.25,46.18,46.2,9528.0,34.4793,34.4793,34.4271,34.442,9528.0
2017-12-19 12:50:00,46.2,46.2,46.14,46.16,12582.0,34.442,34.442,34.3973,34.4122,12582.0
2017-12-19 12:55:00,46.15,46.24,46.14,46.22,8708.0,34.4047,34.4718,34.3973,34.4569,8708.0
2017-12-19 13:00:00,46.21,46.22,46.17,46.22,2000.0,34.4495,34.4569,34.4196,34.4569,2000.0
2017-12-19 13:05:00,46.21,46.21,46.09,46.09,12037.0,34.4495,34.4495,34.36,34.36,12037.0
2017-12-19 13:10:00,46.09,46.17,46.09,46.13,6854.0,34.36,34.4196,34.36,34.3898,6854.0
2017-12-19 13:15:00,46.13,46.19,46.13,46.17,5640.0,34.3898,34.4346,34.3898,34.4196,5640.0
2017-12-19 13:20:00,46.17,46.21,46.15,46.21,5346.0,34.4196,34.4495,34.4047,34.4495,5346.0
2017-12-19 13:25:00,46.21,46.24,46.17,46.18,7876.0,34.4495,34.4718,34.4196,34.4271,7876.0
2017-12-19 13:30:00,46.19,46.21,46.17,46.18,6133.0,34.4346,34.4495,34.4196,34.4271,6133.0
2017-12-19 13:35:00,46.17,46.26,46.16,46.26,7150.0,34.4196,34.4867,34.4122,34.4867,7150.0
2017-12-19 13:40:00,46.23,46.27,46.21,46.24,10105.0,34.4644,34.4942,34.4495,34.4718,10105.0
2017-12-19 13:45:00,46.22,46.24,46.18,46.2,16704.0,34.4569,34.4718,34.4271,34.442,16704.0
2017-12-19 13:50:00,46.2,46.2,46.14,46.15,6431.0,34.442,34.442,34.3973,34.4047,6431.0
2017-12-19 13:55:00,46.15,46.18,46.13,46.17,8011.0,34.4047,34.4271,34.3898,34.4196,8011.0
2017-12-19 14:00:00,46.16,46.17,46.08,46.13,14919.0,34.4122,34.4196,34.3526,34.3898,14919.0
2017-12-19 14:05:00,46.13,46.17,46.11,46.11,11234.0,34.3898,34.4196,34.3749,34.3749,11234.0
2017-12-19 14:10:00,46.1,46.12,46.04,46.04,10400.0,34.3675,34.3824,34.3227,34.3227,10400.0
2017-12-19 14:15:00,46.05,46.15,46.05,46.12,9434.0,34.3302,34.4047,34.3302,34.3824,9434.0
2017-12-19 14:20:00,46.12,46.13,46.07,46.09,11887.0,34.3824,34.3898,34.3451,34.36,11887.0
2017-12-19 14:25:00,46.09,46.1,45.95,45.95,17311.0,34.36,34.3675,34.2556,34.2556,17311.0
2017-12-19 14:30:00,45.95,46.06,45.95,46.06,9386.0,34.2556,34.3376,34.2556,34.3376,9386.0
2017-12-19 14:35:00,46.06,46.07,45.9,45.9,25739.0,34.3376,34.3451,34.2184,34.2184,25739.0
2017-12-19 14:40:00,45.91,45.95,45.9,45.95,9109.0,34.2258,34.2556,34.2184,34.2556,9109.0
2017-12-19 14:45:00,45.94,45.95,45.82,45.84,29320.0,34.2482,34.2556,34.1587,34.1736,29320.0
2017-12-19 14:50:00,45.85,45.85,45.74,45.74,17572.0,34.1811,34.1811,34.0991,34.0991,17572.0
2017-12-19 14:55:00,45.73,45.8,45.72,45.76,22020.0,34.0916,34.1438,34.0842,34.114,22020.0
2017-12-19 15:00:00,45.76,45.79,45.74,45.74,33257.0,34.114,34.1364,34.0991,34.0991,33257.0
2017-12-19 15:05:00,45.73,45.76,45.69,45.69,23776.0,34.0916,34.114,34.0618,34.0618,23776.0
2017-12-19 15:10:00,45.7,45.71,45.6,45.63,33886.0,34.0693,34.0767,33.9947,34.0171,33886.0
2017-12-19 15:15:00,45.64,45.7,45.63,45.68,97865.0,34.0245,34.0693,34.0171,34.0544,97865.0
2017-12-19 15:20:00,45.68,45.76,45.68,45.74,33027.0,34.0544,34.114,34.0544,34.0991,33027.0
2017-12-19 15:25:00,45.73,45.73,45.66,45.68,25550.0,34.0916,34.0916,34.0394,34.0544,25550.0
2017-12-19 15:30:00,45.68,45.68,45.61,45.65,35103.0,34.0544,34.0544,34.0022,34.032,35103.0
2017-12-19 15:35:00,45.66,45.72,45.62,45.66,101674.0,34.0394,34.0842,34.0096,34.0394,101674.0
2017-12-19 15:40:00,45.66,45.81,45.65,45.81,73575.0,34.0394,34.1513,34.032,34.1513,73575.0
2017-12-19 15:45:00,45.8,45.81,45.7,45.72,70104.0,34.1438,34.1513,34.0693,34.0842,70104.0
2017-12-19 15:50:00,45.71,45.72,45.66,45.68,73306.0,34.0767,34.0842,34.0394,34.0544,73306.0
2017-12-19 15:55:00,45.68,45.68,45.59,45.66,163912.0,34.0544,34.0544,33.9873,34.0394,163912.0
2017-12-20 09:30:00,45.67,45.83,45.42,45.49,19551.0,34.0469,34.1662,33.8605,33.9127,19551.0
2017-12-20 09:35:00,45.48,45.53,45.24,45.34,27768.0,33.9053,33.9425,33.7263,33.8009,27768.0
2017-12-20 09:40:00,45.27,45.27,44.94,45.0,66230.0,33.7487,33.7487,33.5027,33.5474,66230.0
2017-12-20 09:45:00,44.96,45.07,44.77,44.79,75262.0,33.5176,33.5996,33.3759,33.3909,75262.0
2017-12-20 09:50:00,44.86,44.87,44.69,44.73,19508.0,33.443,33.4505,33.3163,33.3461,19508.0
2017-12-20 09:55:00,44.74,44.82,44.68,44.74,36726.0,33.3536,33.4132,33.3089,33.3536,36726.0
2017-12-20 10:00:00,44.76,44.83,44.57,44.67,25185.0,33.3685,33.4207,33.2268,33.3014,25185.0
2017-12-20 10:05:00,44.7,44.71,44.52,44.55,31642.0,33.3238,33.3312,33.1896,33.2119,31642.0
2017-12-20 10:10:00,44.55,44.67,44.55,44.61,42209.0,33.2119,33.3014,33.2119,33.2567,42209.0
2017-12-20 10:15:00,44.63,44.74,44.49,44.52,13159.0,33.2716,33.3536,33.1672,33.1896,13159.0
2017-12-20 10:20:00,44.52,44.58,44.43,44.47,20770.0,33.1896,33.2343,33.1225,33.1523,20770.0
2017-12-20 10:25:00,44.47,44.55,44.43,44.47,61037.0,33.1523,33.2119,33.1225,33.1523,61037.0
2017-12-20 10:30:00,44.51,44.55,44.47,44.5,18892.0,33.1821,33.2119,33.1523,33.1747,18892.0
2017-12-20 10:35:00,44.51,44.85,44.5,44.73,42937.0,33.1821,33.4356,33.1747,33.3461,42937.0
2017-12-20 10:40:00,44.78,44.82,44.65,44.7,29700.0,33.3834,33.4132,33.2865,33.3238,29700.0
2017-12-20 10:45:00,44.73,44.84,44.65,44.71,17372.0,33.3461,33.4281,33.2865,33.3312,17372.0
2017-12-20 10:50:00,44.7,44.78,44.62,44.7,82148.0,33.3238,33.3834,33.2641,33.3238,82148.0
2017-12-20 10:55:00,44.69,44.85,44.68,44.8,37757.0,33.3163,33.4356,33.3089,33.3983,37757.0
2017-12-20 11:00:00,44.78,44.85,44.73,44.85,20611.0,33.3834,33.4356,33.3461,33.4356,20611.0
2017-12-20 11:05:00,44.87,44.99,44.86,44.97,11124.0,33.4505,33.54,33.443,33.525,11124.0
2017-12-20 11:10:00,44.97,45.05,44.95,45.03,9777.0,33.525,33.5847,33.5101,33.5698,9777.0
2017-12-20 11:15:00,45.03,45.04,44.96,45.02,13444.0,33.5698,33.5772,33.5176,33.5623,13444.0
2017-12-20 11:20:00,45.0,45.32,44.99,45.3,47267.0,33.5474,33.786,33.54,33.7711,47267.0
2017-12-20 11:25:00,45.38,45.45,45.25,45.32,15471.0,33.8307,33.8829,33.7338,33.786,15471.0
2017-12-20 11:30:00,45.29,45.33,45.18,45.22,33037.0,33.7636,33.7934,33.6816,33.7114,33037.0
2017-12-20 11:35:00,45.22,45.4,45.22,45.32,26055.0,33.7114,33.8456,33.7114,33.786,26055.0
2017-12-20 11:40:00,45.29,45.36,45.26,45.33,12488.0,33.7636,33.8158,33.7412,33.7934,12488.0
2017-12-20 11:45:00,45.34,45.36,45.26,45.27,13198.0,33.8009,33.8158,33.7412,33.7487,13198.0
2017-12-20 11:50:00,45.28,45.3,45.15,45.15,7120.0,33.7562,33.7711,33.6592,33.6592,7120.0
2017-12-20 11:55:00,45.15,45.2,45.12,45.2,11748.0,33.6592,33.6965,33.6369,33.6965,11748.0
2017-12-20 12:00:00,45.2,45.24,45.19,45.22,6240.0,33.6965,33.7263,33.6891,33.7114,6240.0
2017-12-20 12:05:00,45.18,45.22,45.13,45.22,17951.0,33.6816,33.7114,33.6443,33.7114,17951.0
2017-12-20 12:10:00,45.21,45.23,45.19,45.23,5772.0,33.704,33.7189,33.6891,33.7189,5772.0
2017-12-20 12:15:00,45.24,45.24,45.19,45.21,10648.0,33.7263,33.7263,33.6891,33.704,10648.0
2017-12-20 12:20:00,45.22,45.26,45.17,45.26,8892.0,33.7114,33.7412,33.6741,33.7412,8892.0
2017-12-20 12:25:00,45.28,45.29,45.24,45.25,13794.0,33.7562,33.7636,33.7263,33.7338,13794.0
2017-12-20 12:30:00,45.25,45.27,45.23,45.26,19269.0,33.7338,33.7487,33.7189,33.7412,19269.0
2017-12-20 12:35:00,45.25,45.31,45.24,45.31,28536.0,33.7338,33.7785,33.7263,33.7785,28536.0
2017-12-20 12:40:00,45.3,45.32,45.19,45.24,28639.0,33.7711,33.786,33.6891,33.7263,28639.0
2017-12-20 12:45:00,45.23,45.24,45.17,45.17,10996.0,33.7189,33.7263,33.6741,33.6741,10996.0
2017-12-20 12:50:00,45.17,45.17,45.09,45.12,10577.0,33.6741,33.6741,33.6145,33.6369,10577.0
2017-12-20 12:55:00,45.12,45.16,45.11,45.15,8169.0,33.6369,33.6667,33.6294,33.6592,8169.0
2017-12-20 13:00:00,45.15,45.15,45.11,45.14,8974.0,33.6592,33.6592,33.6294,33.6518,8974.0
2017-12-20 13:05:00,45.13,45.24,45.11,45.24,11415.0,33.6443,33.7263,33.6294,33.7263,11415.0
2017-12-20 13:10:00,45.23,45.23,45.18,45.2,20318.0,33.7189,33.7189,33.6816,33.6965,20318.0
2017-12-20 13:15:00,45.21,45.21,45.15,45.17,14286.0,33.704,33.704,33.6592,33.6741,14286.0
2017-12-20 13:20:00,45.18,45.18,45.15,45.18,5647.0,33.6816,33.6816,33.6592,33.6816,5647.0
2017-12-20 13:25:00,45.19,45.24,45.17,45.22,12656.0,33.6891,33.7263,33.6741,33.7114,12656.0
2017-12-20 13:30:00,45.21,45.23,45.17,45.18,23989.0,33.704,33.7189,33.6741,33.6816,23989.0
2017-12-20 13:35:00,45.16,45.16,45.09,45.09,8506.0,33.6667,33.6667,33.6145,33.6145,8506.0
2017-12-20 13:40:00,45.07,45.11,45.06,45.1,13412.0,33.5996,33.6294,33.5921,33.622,13412.0
2017-12-20 13:45:00,45.1,45.18,45.09,45.17,8895.0,33.622,33.6816,33.6145,33.6741,8895.0
2017-12-20 13:50:00,45.17,45.27,45.15,45.23,10350.0,33.6741,33.7487,33.6592,33.7189,10350.0
2017-12-20 13:55:00,45.23,45.25,45.22,45.23,4918.0,33.7189,33.7338,33.7114,33.7189,4918.0
2017-12-20 14:00:00,45.25,45.25,45.19,45.22,14473.0,33.7338,33.7338,33.6891,33.7114,14473.0
2017-12-20 14:05:00,45.23,45.31,45.2,45.28,23162.0,33.7189,33.7785,33.6965,33.7562,23162.0
2017-12-20 14:10:00,45.28,45.28,45.15,45.15,11021.0,33.7562,33.7562,33.6592,33.6592,11021.0
2017-12-20 14:15:00,45.16,45.21,45.15,45.18,13887.0,33.6667,33.704,33.6592,33.6816,13887.0
2017-12-20 14:20:00,45.17,45.21,45.15,45.18,18440.0,33.6741,33.704,33.6592,33.6816,18440.0
2017-12-20 14:25:00,45.19,45.21,45.13,45.18,17489.0,33.6891,33.704,33.6443,33.6816,17489.0
2017-12-20 14:30:00,45.17,45.24,45.16,45.23,16752.0,33.6741,33.7263,33.6667,33.7189,16752.0
2017-12-20 14:35:00,45.23,45.32,45.23,45.26,8870.0,33.7189,33.786,33.7189,33.7412,8870.0
2017-12-20 14:40:00,45.27,45.27,45.15,45.18,19466.0,33.7487,33.7487,33.6592,33.6816,19466.0
2017-12-20 14:45:00,45.17,45.24,45.16,45.23,12029.0,33.6741,33.7263,33.6667,33.7189,12029.0
2017-12-20 14:50:00,45.23,45.24,45.19,45.22,9830.0,33.7189,33.7263,33.6891,33.7114,9830.0
2017-12-20 14:55:00,45.21,45.26,45.19,45.2,16106.0,33.704,33.7412,33.6891,33.6965,16106.0
2017-12-20 15:00:00,45.2,45.27,45.19,45.27,36753.0,33.6965,33.7487,33.6891,33.7487,36753.0
2017-12-20 15:05:00,45.26,45.3,45.26,45.28,12142.0,33.7412,33.7711,33.7412,33.7562,12142.0
2017-12-20 15:10:00,45.29,45.32,45.28,45.31,14355.0,33.7636,33.786,33.7562,33.7785,14355.0
2017-12-20 15:15:00,45.3,45.37,45.29,45.34,18800.0,33.7711,33.8232,33.7636,33.8009,18800.0
2017-12-20 15:20:00,45.34,45.34,45.25,45.26,20537.0,33.8009,33.8009,33.7338,33.7412,20537.0
2017-12-20 15:25:00,45.27,45.34,45.24,45.27,30717.0,33.7487,33.8009,33.7263,33.7487,30717.0
2017-12-20 15:30:00,45.27,45.43,45.26,45.41,14445.0,33.7487,33.868,33.7412,33.8531,14445.0
2017-12-20 15:35:00,45.41,45.44,45.39,45.41,27893.0,33.8531,33.8754,33.8382,33.8531,27893.0
2017-12-20 15:40:00,45.41,45.49,45.4,45.49,34504.0,33.8531,33.9127,33.8456,33.9127,34504.0
2017-12-20 15:45:00,45.48,45.51,45.45,45.48,73599.0,33.9053,33.9276,33.8829,33.9053,73599.0
2017-12-20 15:50:00,45.47,45.62,45.46,45.61,65040.0,33.8978,34.0096,33.8903,34.0022,65040.0
2017-12-20 15:55:00,45.61,45.67,45.49,45.56,201346.0,34.0022,34.0469,33.9127,33.9649,201346.0
2017-12-21 09:30:00,45.38,45.58,45.06,45.48,29421.0,33.8307,33.9798,33.5921,33.9053,29421.0
2017-12-21 09:35:00,45.48,45.54,45.08,45.41,16257.0,33.9053,33.95,33.6071,33.8531,16257.0
2017-12-21 09:40:00,45.45,45.6,45.36,45.59,73936.0,33.8829,33.9947,33.8158,33.9873,73936.0
2017-12-21 09:45:00,45.59,45.6,45.44,45.48,12902.0,33.9873,33.9947,33.8754,33.9053,12902.0
2017-12-21 09:50:00,45.48,45.52,45.34,45.37,17968.0,33.9053,33.9351,33.8009,33.8232,17968.0
2017-12-21 09:55:00,45.36,45.47,45.32,45.42,79039.0,33.8158,33.8978,33.786,33.8605,79039.0
2017-12-21 10:00:00,45.45,45.47,45.37,45.45,17387.0,33.8829,33.8978,33.8232,33.8829,17387.0
2017-12-21 10:05:00,45.46,45.49,45.4,45.44,21082.0,33.8903,33.9127,33.8456,33.8754,21082.0
2017-12-21 10:10:00,45.44,45.44,45.23,45.26,105239.0,33.8754,33.8754,33.7189,33.7412,105239.0
2017-12-21 10:15:00,45.27,45.46,45.27,45.43,10476.0,33.7487,33.8903,33.7487,33.868,10476.0
2017-12-21 10:20:00,45.47,45.62,45.45,45.5,10881.0,33.8978,34.0096,33.8829,33.9202,10881.0
2017-12-21 10:25:00,45.5,45.55,45.46,45.51,9344.0,33.9202,33.9574,33.8903,33.9276,9344.0
2017-12-21 10:30:00,45.54,45.75,45.54,45.75,8669.0,33.95,34.1065,33.95,34.1065,8669.0
2017-12-21 10:35:00,45.73,45.76,45.67,45.69,8068.0,34.0916,34.114,34.0469,34.0618,8068.0
2017-12-21 10:40:00,45.73,45.88,45.72,45.82,31737.0,34.0916,34.2035,34.0842,34.1587,31737.0
2017-12-21 10:45:00,45.82,45.88,45.81,45.81,34439.0,34.1587,34.2035,34.1513,34.1513,34439.0
2017-12-21 10:50:00,45.81,45.98,45.81,45.93,7935.0,34.1513,34.278,34.1513,34.2407,7935.0
2017-12-21 10:55:00,45.92,46.0,45.87,46.0,9578.0,34.2333,34.2929,34.196,34.2929,9578.0
2017-12-21 11:00:00,46.01,46.01,45.85,45.87,16384.0,34.3004,34.3004,34.1811,34.196,16384.0
2017-12-21 11:05:00,45.87,45.96,45.85,45.93,43774.0,34.196,34.2631,34.1811,34.2407,43774.0
2017-12-21 11:10:00,45.9,46.18,45.9,46.11,24460.0,34.2184,34.4271,34.2184,34.3749,24460.0
2017-12-21 11:15:00,46.1,46.3,46.05,46.3,40726.0,34.3675,34.5166,34.3302,34.5166,40726.0
2017-12-21 11:20:00,46.34,46.35,46.24,46.26,12047.0,34.5464,34.5538,34.4718,34.4867,12047.0
2017-12-21 11:25:00,46.27,46.27,46.07,46.14,8830.0,34.4942,34.4942,34.3451,34.3973,8830.0
2017-12-21 11:30:00,46.16,46.19,46.07,46.11,19066.0,34.4122,34.4346,34.3451,34.3749,19066.0
2017-12-21 11:35:00,46.09,46.16,46.06,46.16,9225.0,34.36,34.4122,34.3376,34.4122,9225.0
2017-12-21 11:40:00,46.14,46.26,46.13,46.15,4989.0,34.3973,34.4867,34.3898,34.4047,4989.0
2017-12-21 11:45:00,46.14,46.16,46.09,46.13,6161.0,34.3973,34.4122,34.36,34.3898,6161.0
2017-12-21 11:50:00,46.1,46.44,46.09,46.44,22731.0,34.3675,34.6209,34.36,34.6209,22731.0
2017-12-21 11:55:00,46.41,46.44,46.3,46.38,29493.0,34.5986,34.6209,34.5166,34.5762,29493.0
2017-12-21 12:00:00,46.34,46.35,46.16,46.25,9458.0,34.5464,34.5538,34.4122,34.4793,9458.0
2017-12-21 12:05:00,46.26,46.27,46.12,46.12,8397.0,34.4867,34.4942,34.3824,34.3824,8397.0
2017-12-21 12:10:00,46.13,46.13,46.07,46.11,8951.0,34.3898,34.3898,34.3451,34.3749,8951.0
2017-12-21 12:15:00,46.09,46.1,46.04,46.07,5800.0,34.36,34.3675,34.3227,34.3451,5800.0
2017-12-21 12:20:00,46.08,46.15,46.06,46.13,11295.0,34.3526,34.4047,34.3376,34.3898,11295.0
2017-12-21 12:25:00,46.14,46.17,46.06,46.06,9107.0,34.3973,34.4196,34.3376,34.3376,9107.0
2017-12-21 12:30:00,46.04,46.07,46.02,46.05,4793.0,34.3227,34.3451,34.3078,34.3302,4793.0
2017-12-21 12:35:00,46.05,46.09,46.03,46.09,12544.0,34.3302,34.36,34.3153,34.36,12544.0
2017-12-21 12:40:00,46.09,46.09,46.03,46.05,6750.0,34.36,34.36,34.3153,34.3302,6750.0
2017-12-21 12:45:00,46.06,46.08,46.03,46.04,11922.0,34.3376,34.3526,34.3153,34.3227,11922.0
2017-12-21 12:50:00,46.06,46.09,46.03,46.09,6422.0,34.3376,34.36,34.3153,34.36,6422.0
2017-12-21 12:55:00,46.09,46.11,46.05,46.1,10229.0,34.36,34.3749,34.3302,34.3675,10229.0
2017-12-21 13:00:00,46.12,46.12,46.08,46.09,9150.0,34.3824,34.3824,34.3526,34.36,9150.0
2017-12-21 13:05:00,46.1,46.17,46.08,46.17,15767.0,34.3675,34.4196,34.3526,34.4196,15767.0
2017-12-21 13:10:00,46.21,46.24,46.16,46.16,6353.0,34.4495,34.4718,34.4122,34.4122,6353.0
2017-12-21 13:15:00,46.13,46.16,46.06,46.12,31653.0,34.3898,34.4122,34.3376,34.3824,31653.0
2017-12-21 13:20:00,46.1,46.11,46.01,46.03,12245.0,34.3675,34.3749,34.3004,34.3153,12245.0
2017-12-21 13:25:00,46.03,46.12,46.02,46.11,6920.0,34.3153,34.3824,34.3078,34.3749,6920.0
2017-12-21 13:30:00,46.1,46.15,46.08,46.1,11361.0,34.3675,34.4047,34.3526,34.3675,11361.0
2017-12-21 13:35:00,46.11,46.14,46.1,46.13,9378.0,34.3749,34.3973,34.3675,34.3898,9378.0
2017-12-21 13:40:00,46.13,46.18,46.13,46.15,8637.0,34.3898,34.4271,34.3898,34.4047,8637.0
2017-12-21 13:45:00,46.15,46.17,46.14,46.16,11176.0,34.4047,34.4196,34.3973,34.4122,11176.0
2017-12-21 13:50:00,46.16,46.17,46.14,46.17,17041.0,34.4122,34.4196,34.3973,34.4196,17041.0
2017-12-21 13:55:00,46.16,46.2,46.16,46.2,13326.0,34.4122,34.442,34.4122,34.442,13326.0
2017-12-21 14:00:00,46.21,46.24,46.19,46.21,10642.0,34.4495,34.4718,34.4346,34.4495,10642.0
2017-12-21 14:05:00,46.2,46.26,46.2,46.24,8186.0,34.442,34.4867,34.442,34.4718,8186.0
2017-12-21 14:10:00,46.23,46.23,46.19,46.2,13068.0,34.4644,34.4644,34.4346,34.442,13068.0
2017-12-21 14:15:00,46.2,46.25,46.19,46.25,13936.0,34.442,34.4793,34.4346,34.4793,13936.0
2017-12-21 14:20:00,46.24,46.3,46.24,46.3,9298.0,34.4718,34.5166,34.4718,34.5166,9298.0
2017-12-21 14:25:00,46.3,46.32,46.27,46.3,12593.0,34.5166,34.5315,34.4942,34.5166,12593.0
2017-12-21 14:30:00,46.3,46.3,46.22,46.25,11539.0,34.5166,34.5166,34.4569,34.4793,11539.0
2017-12-21 14:35:00,46.25,46.26,46.19,46.26,11768.0,34.4793,34.4867,34.4346,34.4867,11768.0
2017-12-21 14:40:00,46.26,46.28,46.22,46.25,9837.0,34.4867,34.5017,34.4569,34.4793,9837.0
2017-12-21 14:45:00,46.25,46.27,46.23,46.27,13184.0,34.4793,34.4942,34.4644,34.4942,13184.0
2017-12-21 14:50:00,46.25,46.33,46.25,46.29,8552.0,34.4793,34.5389,34.4793,34.5091,8552.0
2017-12-21 14:55:00,46.29,46.29,46.25,46.28,9845.0,34.5091,34.5091,34.4793,34.5017,9845.0
2017-12-21 15:00:00,46.28,46.32,46.27,46.29,11221.0,34.5017,34.5315,34.4942,34.5091,11221.0
2017-12-21 15:05:00,46.29,46.32,46.27,46.31,9597.0,34.5091,34.5315,34.4942,34.524,9597.0
2017-12-21 15:10:00,46.31,46.38,46.3,46.35,11910.0,34.524,34.5762,34.5166,34.5538,11910.0
2017-12-21 15:15:00,46.33,46.35,46.28,46.31,9262.0,34.5389,34.5538,34.5017,34.524,9262.0
2017-12-21 15:20:00,46.3,46.38,46.28,46.37,11165.0,34.5166,34.5762,34.5017,34.5687,11165.0
2017-12-21 15:25:00,46.37,46.42,46.36,46.39,13593.0,34.5687,34.606,34.5613,34.5837,13593.0
2017-12-21 15:30:00,46.4,46.42,46.38,46.39,27444.0,34.5911,34.606,34.5762,34.5837,27444.0
2017-12-21 15:35:00,46.4,46.41,46.38,46.39,34087.0,34.5911,34.5986,34.5762,34.5837,34087.0
2017-12-21 15:40:00,46.38,46.39,46.32,46.38,36684.0,34.5762,34.5837,34.5315,34.5762,36684.0
2017-12-21 15:45:00,46.37,46.4,46.3,46.3,46739.0,34.5687,34.5911,34.5166,34.5166,46739.0
2017-12-21 15:50:00,46.31,46.32,46.24,46.25,55015.0,34.524,34.5315,34.4718,34.4793,55015.0
2017-12-21 15:55:00,46.25,46.26,46.22,46.25,58107.0,34.4793,34.4867,34.4569,34.4793,58107.0
2017-12-22 09:30:00,46.34,46.49,46.2,46.33,15049.0,34.5464,34.6582,34.442,34.5389,15049.0
2017-12-22 09:35:00,46.29,46.6,46.26,46.6,48882.0,34.5091,34.7402,34.4867,34.7402,48882.0
2017-12-22 09:40:00,46.58,46.74,46.51,46.73,47703.0,34.7253,34.8446,34.6731,34.8371,47703.0
2017-12-22 09:45:00,46.72,46.77,46.59,46.74,13965.0,34.8297,34.8669,34.7328,34.8446,13965.0
2017-12-22 09:50:00,46.73,46.77,46.61,46.68,7873.0,34.8371,34.8669,34.7477,34.7998,7873.0
2017-12-22 09:55:00,46.68,46.7,46.42,46.42,37761.0,34.7998,34.8148,34.606,34.606,37761.0
2017-12-22 10:00:00,46.47,46.64,46.47,46.59,5098.0,34.6433,34.77,34.6433,34.7328,5098.0
2017-12-22 10:05:00,46.59,46.62,46.52,46.58,7951.0,34.7328,34.7551,34.6806,34.7253,7951.0
2017-12-22 10:10:00,46.58,46.65,46.5,46.62,4682.0,34.7253,34.7775,34.6657,34.7551,4682.0
2017-12-22 10:15:00,46.59,46.64,46.55,46.55,4132.0,34.7328,34.77,34.7029,34.7029,4132.0
2017-12-22 10:20:00,46.53,46.63,46.43,46.44,42333.0,34.688,34.7626,34.6135,34.6209,42333.0
2017-12-22 10:25:00,46.4,46.56,46.4,46.55,16636.0,34.5911,34.7104,34.5911,34.7029,16636.0
2017-12-22 10:30:00,46.55,46.56,46.48,46.54,11031.0,34.7029,34.7104,34.6508,34.6955,11031.0
2017-12-22 10:35:00,46.52,46.55,46.49,46.53,10366.0,34.6806,34.7029,34.6582,34.688,10366.0
2017-12-22 10:40:00,46.52,46.55,46.41,46.46,33950.0,34.6806,34.7029,34.5986,34.6358,33950.0
2017-12-22 10:45:00,46.45,46.52,46.44,46.46,11097.0,34.6284,34.6806,34.6209,34.6358,11097.0
2017-12-22 10:50:00,46.45,46.55,46.45,46.55,16360.0,34.6284,34.7029,34.6284,34.7029,16360.0
2017-12-22 10:55:00,46.55,46.57,46.46,46.47,11871.0,34.7029,34.7178,34.6358,34.6433,11871.0
2017-12-22 11:00:00,46.49,46.5,46.43,46.43,7249.0,34.6582,34.6657,34.6135,34.6135,7249.0
2017-12-22 11:05:00,46.43,46.54,46.42,46.5,7976.0,34.6135,34.6955,34.606,34.6657,7976.0
2017-12-22 11:10:00,46.5,46.51,46.47,46.5,5494.0,34.6657,34.6731,34.6433,34.6657,5494.0
2017-12-22 11:15:00,46.49,46.61,46.49,46.61,6968.0,34.6582,34.7477,34.6582,34.7477,6968.0
2017-12-22 11:20:00,46.63,46.63,46.59,46.63,18573.0,34.7626,34.7626,34.7328,34.7626,18573.0
2017-12-22 11:25:00,46.63,46.72,46.63,46.72,6073.0,34.7626,34.8297,34.7626,34.8297,6073.0
2017-12-22 11:30:00,46.73,46.82,46.73,46.81,9918.0,34.8371,34.9042,34.8371,34.8968,9918.0
2017-12-22 11:35:00,46.83,46.84,46.74,46.76,7020.0,34.9117,34.9191,34.8446,34.8595,7020.0
2017-12-22 11:40:00,46.78,46.84,46.77,46.84,13676.0,34.8744,34.9191,34.8669,34.9191,13676.0
2017-12-22 11:45:00,46.84,46.86,46.75,46.8,10349.0,34.9191,34.934,34.852,34.8893,10349.0
2017-12-22 11:50:00,46.81,46.93,46.79,46.93,5707.0,34.8968,34.9862,34.8819,34.9862,5707.0
2017-12-22 11:55:00,46.92,46.94,46.89,46.92,2453.0,34.9788,34.9937,34.9564,34.9788,2453.0
2017-12-22 12:00:00,46.93,46.93,46.86,46.87,10695.0,34.9862,34.9862,34.934,34.9415,10695.0
2017-12-22 12:05:00,46.9,47.03,46.9,47.0,9559.0,34.9639,35.0608,34.9639,35.0384,9559.0
2017-12-22 12:10:00,47.01,47.02,46.88,46.92,10028.0,35.0459,35.0533,34.9489,34.9788,10028.0
2017-12-22 12:15:00,46.92,46.94,46.9,46.9,5059.0,34.9788,34.9937,34.9639,34.9639,5059.0
2017-12-22 12:20:00,46.9,46.95,46.88,46.95,5828.0,34.9639,35.0011,34.9489,35.0011,5828.0
2017-12-22 12:25:00,46.95,46.96,46.89,46.92,10695.0,35.0011,35.0086,34.9564,34.9788,10695.0
2017-12-22 12:30:00,46.92,46.94,46.89,46.93,11611.0,34.9788,34.9937,34.9564,34.9862,11611.0
2017-12-22 12:35:00,46.92,46.94,46.9,46.91,9882.0,34.9788,34.9937,34.9639,34.9713,9882.0
2017-12-22 12:40:00,46.93,46.98,46.92,46.97,13820.0,34.9862,35.0235,34.9788,35.016,13820.0
2017-12-22 12:45:00,46.97,46.99,46.9,46.91,12421.0,35.016,35.031,34.9639,34.9713,12421.0
2017-12-22 12:50:00,46.91,46.94,46.89,46.9,19073.0,34.9713,34.9937,34.9564,34.9639,19073.0
2017-12-22 12:55:00,46.9,46.95,46.9,46.95,7104.0,34.9639,35.0011,34.9639,35.0011,7104.0
2017-12-22 13:00:00,46.95,46.98,46.93,46.93,7704.0,35.0011,35.0235,34.9862,34.9862,7704.0
2017-12-22 13:05:00,46.94,46.98,46.94,46.98,4534.0,34.9937,35.0235,34.9937,35.0235,4534.0
2017-12-22 13:10:00,46.95,46.99,46.93,46.94,7705.0,35.0011,35.031,34.9862,34.9937,7705.0
2017-12-22 13:15:00,46.94,46.95,46.92,46.95,8053.0,34.9937,35.0011,34.9788,35.0011,8053.0
2017-12-22 13:20:00,46.96,47.0,46.95,46.99,12576.0,35.0086,35.0384,35.0011,35.031,12576.0
2017-12-22 13:25:00,46.98,46.98,46.93,46.97,7795.0,35.0235,35.0235,34.9862,35.016,7795.0
2017-12-22 13:30:00,46.96,46.96,46.89,46.9,12882.0,35.0086,35.0086,34.9564,34.9639,12882.0
2017-12-22 13:35:00,46.9,46.99,46.89,46.99,12942.0,34.9639,35.031,34.9564,35.031,12942.0
2017-12-22 13:40:00,46.98,47.03,46.95,46.95,15180.0,35.0235,35.0608,35.0011,35.0011,15180.0
2017-12-22 13:45:00,46.95,46.98,46.92,46.97,6391.0,35.0011,35.0235,34.9788,35.016,6391.0
2017-12-22 13:50:00,46.97,47.0,46.94,46.96,9202.0,35.016,35.0384,34.9937,35.0086,9202.0
2017-12-22 13:55:00,46.96,47.04,46.95,47.02,20873.0,35.0086,35.0682,35.0011,35.0533,20873.0
2017-12-22 14:00:00,47.01,47.05,47.01,47.01,13235.0,35.0459,35.0757,35.0459,35.0459,13235.0
2017-12-22 14:05:00,47.02,47.06,47.02,47.05,8253.0,35.0533,35.0831,35.0533,35.0757,8253.0
2017-12-22 14:10:00,47.06,47.11,47.06,47.07,11064.0,35.0831,35.1204,35.0831,35.0906,11064.0
2017-12-22 14:15:00,47.05,47.08,47.05,47.07,18803.0,35.0757,35.098,35.0757,35.0906,18803.0
2017-12-22 14:20:00,47.06,47.07,47.05,47.06,15211.0,35.0831,35.0906,35.0757,35.0831,15211.0
2017-12-22 14:25:00,47.06,47.13,47.06,47.1,20629.0,35.0831,35.1353,35.0831,35.113,20629.0
2017-12-22 14:30:00,47.11,47.13,47.06,47.07,11834.0,35.1204,35.1353,35.0831,35.0906,11834.0
2017-12-22 14:35:00,47.05,47.07,47.04,47.04,11427.0,35.0757,35.0906,35.0682,35.0682,11427.0
2017-12-22 14:40:00,47.05,47.09,47.04,47.09,15351.0,35.0757,35.1055,35.0682,35.1055,15351.0
2017-12-22 14:45:00,47.09,47.15,47.09,47.14,24031.0,35.1055,35.1502,35.1055,35.1428,24031.0
2017-12-22 14:50:00,47.13,47.14,47.09,47.13,21003.0,35.1353,35.1428,35.1055,35.1353,21003.0
2017-12-22 14:55:00,47.13,47.14,47.07,47.12,16043.0,35.1353,35.1428,35.0906,35.1279,16043.0
2017-12-22 15:00:00,47.13,47.17,47.08,47.1,21744.0,35.1353,35.1651,35.098,35.113,21744.0
2017-12-22 15:05:00,47.07,47.1,47.0,47.01,25877.0,35.0906,35.113,35.0384,35.0459,25877.0
2017-12-22 15:10:00,47.02,47.09,47.02,47.09,16355.0,35.0533,35.1055,35.0533,35.1055,16355.0
2017-12-22 15:15:00,47.08,47.09,47.05,47.08,13443.0,35.098,35.1055,35.0757,35.098,13443.0
2017-12-22 15:20:00,47.08,47.11,47.06,47.07,27972.0,35.098,35.1204,35.0831,35.0906,27972.0
2017-12-22 15:25:00,47.07,47.12,47.07,47.07,15902.0,35.0906,35.1279,35.0906,35.0906,15902.0
2017-12-22 15:30:00,47.07,47.11,47.04,47.1,23586.0,35.0906,35.1204,35.0682,35.113,23586.0
2017-12-22 15:35:00,47.09,47.12,47.09,47.12,26034.0,35.1055,35.1279,35.1055,35.1279,26034.0
2017-12-22 15:40:00,47.12,47.15,47.09,47.11,38891.0,35.1279,35.1502,35.1055,35.1204,38891.0
2017-12-22 15:45:00,47.12,47.18,47.09,47.18,45986.0,35.1279,35.1726,35.1055,35.1726,45986.0
2017-12-22 15:50:00,47.18,47.21,47.17,47.18,57476.0,35.1726,35.195,35.1651,35.1726,57476.0
2017-12-22 15:55:00,47.18,47.21,47.12,47.18,123238.0,35.1726,35.195,35.1279,35.1726,123238.0
2017-12-26 09:30:00,47.41,47.54,47.18,47.49,13507.0,35.3441,35.441,35.1726,35.4037,13507.0
2017-12-26 09:35:00,47.5,47.54,47.36,47.37,13178.0,35.4112,35.441,35.3068,35.3142,13178.0
2017-12-26 09:40:00,47.36,47.39,47.27,47.33,5156.0,35.3068,35.3292,35.2397,35.2844,5156.0
2017-12-26 09:45:00,47.36,47.43,47.31,47.37,18496.0,35.3068,35.359,35.2695,35.3142,18496.0
2017-12-26 09:50:00,47.37,47.51,47.34,47.34,11322.0,35.3142,35.4186,35.2919,35.2919,11322.0
2017-12-26 09:55:00,47.35,47.41,47.32,47.41,27350.0,35.2993,35.3441,35.277,35.3441,27350.0
2017-12-26 10:00:00,47.43,47.43,47.3,47.35,4197.0,35.359,35.359,35.2621,35.2993,4197.0
2017-12-26 10:05:00,47.35,47.4,47.32,47.32,15097.0,35.2993,35.3366,35.277,35.277,15097.0
2017-12-26 10:10:00,47.33,47.33,47.15,47.15,8917.0,35.2844,35.2844,35.1502,35.1502,8917.0
2017-12-26 10:15:00,47.16,47.27,47.14,47.25,32822.0,35.1577,35.2397,35.1428,35.2248,32822.0
2017-12-26 10:20:00,47.27,47.3,47.24,47.25,33200.0,35.2397,35.2621,35.2173,35.2248,33200.0
2017-12-26 10:25:00,47.25,47.26,47.17,47.23,45719.0,35.2248,35.2322,35.1651,35.2099,45719.0
2017-12-26 10:30:00,47.25,47.47,47.22,47.46,99057.0,35.2248,35.3888,35.2024,35.3813,99057.0
2017-12-26 10:35:00,47.48,47.54,47.46,47.49,35355.0,35.3962,35.441,35.3813,35.4037,35355.0
2017-12-26 10:40:00,47.49,47.54,47.43,47.46,51108.0,35.4037,35.441,35.359,35.3813,51108.0
2017-12-26 10:45:00,47.46,47.51,47.32,47.32,8703.0,35.3813,35.4186,35.277,35.277,8703.0
2017-12-26 10:50:00,47.32,47.32,47.13,47.24,9554.0,35.277,35.277,35.1353,35.2173,9554.0
2017-12-26 10:55:00,47.25,47.35,47.25,47.29,8030.0,35.2248,35.2993,35.2248,35.2546,8030.0
2017-12-26 11:00:00,47.28,47.33,47.26,47.27,9006.0,35.2471,35.2844,35.2322,35.2397,9006.0
2017-12-26 11:05:00,47.3,47.35,47.21,47.22,11582.0,35.2621,35.2993,35.195,35.2024,11582.0
2017-12-26 11:10:00,47.23,47.43,47.22,47.43,16627.0,35.2099,35.359,35.2024,35.359,16627.0
2017-12-26 11:15:00,47.44,47.49,47.37,47.37,4700.0,35.3664,35.4037,35.3142,35.3142,4700.0
2017-12-26 11:20:00,47.38,47.42,47.32,47.32,5483.0,35.3217,35.3515,35.277,35.277,5483.0
2017-12-26 11:25:00,47.34,47.34,47.27,47.31,13840.0,35.2919,35.2919,35.2397,35.2695,13840.0
2017-12-26 11:30:00,47.31,47.32,47.28,47.29,7539.0,35.2695,35.277,35.2471,35.2546,7539.0
2017-12-26 11:35:00,47.3,47.37,47.29,47.3,45188.0,35.2621,35.3142,35.2546,35.2621,45188.0
2017-12-26 11:40:00,47.3,47.34,47.28,47.29,6643.0,35.2621,35.2919,35.2471,35.2546,6643.0
2017-12-26 11:45:00,47.3,47.34,47.28,47.34,3758.0,35.2621,35.2919,35.2471,35.2919,3758.0
2017-12-26 11:50:00,47.34,47.35,47.27,47.27,7020.0,35.2919,35.2993,35.2397,35.2397,7020.0
2017-12-26 11:55:00,47.29,47.33,47.22,47.22,30244.0,35.2546,35.2844,35.2024,35.2024,30244.0
2017-12-26 12:00:00,47.2,47.27,47.2,47.26,16589.0,35.1875,35.2397,35.1875,35.2322,16589.0
2017-12-26 12:05:00,47.27,47.3,47.21,47.3,26223.0,35.2397,35.2621,35.195,35.2621,26223.0
2017-12-26 12:10:00,47.31,47.36,47.3,47.36,7420.0,35.2695,35.3068,35.2621,35.3068,7420.0
2017-12-26 12:15:00,47.37,47.46,47.36,47.42,6527.0,35.3142,35.3813,35.3068,35.3515,6527.0
2017-12-26 12:20:00,47.43,47.44,47.33,47.34,12692.0,35.359,35.3664,35.2844,35.2919,12692.0
2017-12-26 12:25:00,47.34,47.36,47.32,47.33,7605.0,35.2919,35.3068,35.277,35.2844,7605.0
2017-12-26 12:30:00,47.33,47.39,47.33,47.38,7412.0,35.2844,35.3292,35.2844,35.3217,7412.0
2017-12-26 12:35:00,47.38,47.38,47.35,47.37,4930.0,35.3217,35.3217,35.2993,35.3142,4930.0
2017-12-26 12:40:00,47.36,47.37,47.3,47.33,6522.0,35.3068,35.3142,35.2621,35.2844,6522.0
2017-12-26 12:45:00,47.33,47.33,47.28,47.3,8310.0,35.2844,35.2844,35.2471,35.2621,8310.0
2017-12-26 12:50:00,47.31,47.32,47.24,47.25,8060.0,35.2695,35.277,35.2173,35.2248,8060.0
2017-12-26 12:55:00,47.26,47.26,47.19,47.2,5060.0,35.2322,35.2322,35.1801,35.1875,5060.0
2017-12-26 13:00:00,47.21,47.22,47.17,47.19,4176.0,35.195,35.2024,35.1651,35.1801,4176.0
2017-12-26 13:05:00,47.19,47.21,47.17,47.17,2915.0,35.1801,35.195,35.1651,35.1651,2915.0
2017-12-26 13:10:00,47.17,47.2,47.14,47.17,4756.0,35.1651,35.1875,35.1428,35.1651,4756.0
2017-12-26 13:15:00,47.16,47.2,47.16,47.16,11756.0,35.1577,35.1875,35.1577,35.1577,11756.0
2017-12-26 13:20:00,47.16,47.26,47.12,47.26,8463.0,35.1577,35.2322,35.1279,35.2322,8463.0
2017-12-26 13:25:00,47.25,47.25,47.2,47.25,5095.0,35.2248,35.2248,35.1875,35.2248,5095.0
2017-12-26 13:30:00,47.24,47.24,47.19,47.19,1685.0,35.2173,35.2173,35.1801,35.1801,1685.0
2017-12-26 13:35:00,47.19,47.2,47.13,47.16,5164.0,35.1801,35.1875,35.1353,35.1577,5164.0
2017-12-26 13:40:00,47.16,47.16,47.14,47.16,2200.0,35.1577,35.1577,35.1428,35.1577,2200.0
2017-12-26 13:45:00,47.16,47.16,47.07,47.1,7803.0,35.1577,35.1577,35.0906,35.113,7803.0
2017-12-26 13:50:00,47.09,47.12,47.09,47.1,5098.0,35.1055,35.1279,35.1055,35.113,5098.0
2017-12-26 13:55:00,47.09,47.12,47.07,47.09,8064.0,35.1055,35.1279,35.0906,35.1055,8064.0
2017-12-26 14:00:00,47.09,47.09,47.05,47.05,6461.0,35.1055,35.1055,35.0757,35.0757,6461.0
2017-12-26 14:05:00,47.05,47.16,47.05,47.15,14564.0,35.0757,35.1577,35.0757,35.1502,14564.0
2017-12-26 14:10:00,47.16,47.21,47.16,47.19,7915.0,35.1577,35.195,35.1577,35.1801,7915.0
2017-12-26 14:15:00,47.19,47.24,47.18,47.21,9979.0,35.1801,35.2173,35.1726,35.195,9979.0
2017-12-26 14:20:00,47.21,47.3,47.21,47.27,11985.0,35.195,35.2621,35.195,35.2397,11985.0
2017-12-26 14:25:00,47.27,47.31,47.26,47.3,5507.0,35.2397,35.2695,35.2322,35.2621,5507.0
2017-12-26 14:30:00,47.28,47.28,47.22,47.22,8278.0,35.2471,35.2471,35.2024,35.2024,8278.0
2017-12-26 14:35:00,47.22,47.23,47.18,47.2,7102.0,35.2024,35.2099,35.1726,35.1875,7102.0
2017-12-26 14:40:00,47.2,47.21,47.17,47.18,7275.0,35.1875,35.195,35.1651,35.1726,7275.0
2017-12-26 14:45:00,47.2,47.26,47.2,47.26,7316.0,35.1875,35.2322,35.1875,35.2322,7316.0
2017-12-26 14:50:00,47.27,47.3,47.26,47.28,8456.0,35.2397,35.2621,35.2322,35.2471,8456.0
2017-12-26 14:55:00,47.29,47.32,47.27,47.3,8437.0,35.2546,35.277,35.2397,35.2621,8437.0
2017-12-26 15:00:00,47.28,47.31,47.27,47.29,6671.0,35.2471,35.2695,35.2397,35.2546,6671.0
2017-12-26 15:05:00,47.29,47.3,47.23,47.26,14574.0,35.2546,35.2621,35.2099,35.2322,14574.0
2017-12-26 15:10:00,47.28,47.28,47.22,47.23,8048.0,35.2471,35.2471,35.2024,35.2099,8048.0
2017-12-26 15:15:00,47.23,47.24,47.13,47.13,10470.0,35.2099,35.2173,35.1353,35.1353,10470.0
2017-12-26 15:20:00,47.13,47.17,47.12,47.12,11379.0,35.1353,35.1651,35.1279,35.1279,11379.0
2017-12-26 15:25:00,47.12,47.19,47.11,47.19,9489.0,35.1279,35.1801,35.1204,35.1801,9489.0
2017-12-26 15:30:00,47.2,47.27,47.2,47.23,21257.0,35.1875,35.2397,35.1875,35.2099,21257.0
2017-12-26 15:35:00,47.23,47.24,47.15,47.19,32788.0,35.2099,35.2173,35.1502,35.1801,32788.0
2017-12-26 15:40:00,47.19,47.3,47.18,47.29,22611.0,35.1801,35.2621,35.1726,35.2546,22611.0
2017-12-26 15:45:00,47.28,47.3,47.26,47.26,19415.0,35.2471,35.2621,35.2322,35.2322,19415.0
2017-12-26 15:50:00,47.27,47.29,47.24,47.26,24102.0,35.2397,35.2546,35.2173,35.2322,24102.0
2017-12-26 15:55:00,47.25,47.31,47.24,47.31,44431.0,35.2248,35.2695,35.2173,35.2695,44431.0
2017-12-27 09:30:00,47.35,47.35,46.9,46.97,9115.0,35.2993,35.2993,34.9639,35.016,9115.0
2017-12-27 09:35:00,46.97,47.06,46.94,47.06,4080.0,35.016,35.0831,34.9937,35.0831,4080.0
2017-12-27 09:40:00,46.99,47.25,46.96,47.19,12499.0,35.031,35.2248,35.0086,35.1801,12499.0
2017-12-27 09:45:00,47.23,47.3,47.23,47.29,16700.0,35.2099,35.2621,35.2099,35.2546,16700.0
2017-12-27 09:50:00,47.26,47.32,47.24,47.29,4350.0,35.2322,35.277,35.2173,35.2546,4350.0
2017-12-27 09:55:00,47.28,47.39,47.24,47.39,6100.0,35.2471,35.3292,35.2173,35.3292,6100.0
2017-12-27 10:00:00,47.38,47.47,47.33,47.37,8000.0,35.3217,35.3888,35.2844,35.3142,8000.0
2017-12-27 10:05:00,47.38,47.38,47.24,47.24,2583.0,35.3217,35.3217,35.2173,35.2173,2583.0
2017-12-27 10:10:00,47.26,47.29,47.21,47.29,4341.0,35.2322,35.2546,35.195,35.2546,4341.0
2017-12-27 10:15:00,47.29,47.32,47.26,47.29,10328.0,35.2546,35.277,35.2322,35.2546,10328.0
2017-12-27 10:20:00,47.28,47.3,47.26,47.29,5600.0,35.2471,35.2621,35.2322,35.2546,5600.0
2017-12-27 10:25:00,47.29,47.36,47.2,47.2,6087.0,35.2546,35.3068,35.1875,35.1875,6087.0
2017-12-27 10:30:00,47.2,47.23,47.14,47.15,5619.0,35.1875,35.2099,35.1428,35.1502,5619.0
2017-12-27 10:35:00,47.13,47.18,47.13,47.16,6636.0,35.1353,35.1726,35.1353,35.1577,6636.0
2017-12-27 10:40:00,47.16,47.24,47.16,47.2,11732.0,35.1577,35.2173,35.1577,35.1875,11732.0
2017-12-27 10:45:00,47.21,47.32,47.2,47.27,10825.0,35.195,35.277,35.1875,35.2397,10825.0
2017-12-27 10:50:00,47.29,47.37,47.27,47.36,6155.0,35.2546,35.3142,35.2397,35.3068,6155.0
2017-12-27 10:55:00,47.36,47.39,47.33,47.33,8492.0,35.3068,35.3292,35.2844,35.2844,8492.0
2017-12-27 11:00:00,47.34,47.34,47.24,47.25,6724.0,35.2919,35.2919,35.2173,35.2248,6724.0
2017-12-27 11:05:00,47.26,47.29,47.25,47.27,5747.0,35.2322,35.2546,35.2248,35.2397,5747.0
2017-12-27 11:10:00,47.27,47.31,47.26,47.29,7367.0,35.2397,35.2695,35.2322,35.2546,7367.0
2017-12-27 11:15:00,47.3,47.34,47.3,47.32,8617.0,35.2621,35.2919,35.2621,35.277,8617.0
2017-12-27 11:20:00,47.32,47.38,47.25,47.38,5572.0,35.277,35.3217,35.2248,35.3217,5572.0
2017-12-27 11:25:00,47.37,47.38,47.32,47.33,7206.0,35.3142,35.3217,35.277,35.2844,7206.0
2017-12-27 11:30:00,47.32,47.4,47.31,47.39,7715.0,35.277,35.3366,35.2695,35.3292,7715.0
2017-12-27 11:35:00,47.39,47.4,47.37,47.39,4045.0,35.3292,35.3366,35.3142,35.3292,4045.0
2017-12-27 11:40:00,47.41,47.44,47.41,47.41,7974.0,35.3441,35.3664,35.3441,35.3441,7974.0
2017-12-27 11:45:00,47.43,47.53,47.42,47.51,15770.0,35.359,35.4335,35.3515,35.4186,15770.0
2017-12-27 11:50:00,47.5,47.5,47.42,47.48,6321.0,35.4112,35.4112,35.3515,35.3962,6321.0
2017-12-27 11:55:00,47.49,47.53,47.46,47.5,18557.0,35.4037,35.4335,35.3813,35.4112,18557.0
2017-12-27 12:00:00,47.49,47.54,47.47,47.53,7508.0,35.4037,35.441,35.3888,35.4335,7508.0
2017-12-27 12:05:00,47.54,47.56,47.49,47.51,5500.0,35.441,35.4559,35.4037,35.4186,5500.0
2017-12-27 12:10:00,47.51,47.54,47.48,47.49,16228.0,35.4186,35.441,35.3962,35.4037,16228.0
2017-12-27 12:15:00,47.46,47.46,47.41,47.42,3650.0,35.3813,35.3813,35.3441,35.3515,3650.0
2017-12-27 12:20:00,47.42,47.45,47.4,47.4,4295.0,35.3515,35.3739,35.3366,35.3366,4295.0
2017-12-27 12:25:00,47.4,47.43,47.38,47.43,3415.0,35.3366,35.359,35.3217,35.359,3415.0
2017-12-27 12:30:00,47.41,47.42,47.37,47.39,4816.0,35.3441,35.3515,35.3142,35.3292,4816.0
2017-12-27 12:35:00,47.39,47.4,47.36,47.38,3816.0,35.3292,35.3366,35.3068,35.3217,3816.0
2017-12-27 12:40:00,47.35,47.41,47.35,47.4,5371.0,35.2993,35.3441,35.2993,35.3366,5371.0
2017-12-27 12:45:00,47.4,47.4,47.32,47.32,3226.0,35.3366,35.3366,35.277,35.277,3226.0
2017-12-27 12:50:00,47.32,47.36,47.3,47.32,3614.0,35.277,35.3068,35.2621,35.277,3614.0
2017-12-27 12:55:00,47.31,47.32,47.29,47.32,4520.0,35.2695,35.277,35.2546,35.277,4520.0
2017-12-27 13:00:00,47.32,47.33,47.3,47.32,2886.0,35.277,35.2844,35.2621,35.277,2886.0
2017-12-27 13:05:00,47.33,47.36,47.33,47.35,2867.0,35.2844,35.3068,35.2844,35.2993,2867.0
2017-12-27 13:10:00,47.37,47.39,47.37,47.37,2192.0,35.3142,35.3292,35.3142,35.3142,2192.0
2017-12-27 13:15:00,47.38,47.45,47.35,47.41,10637.0,35.3217,35.3739,35.2993,35.3441,10637.0
2017-12-27 13:20:00,47.41,47.41,47.34,47.36,2219.0,35.3441,35.3441,35.2919,35.3068,2219.0
2017-12-27 13:25:00,47.37,47.39,47.36,47.36,4619.0,35.3142,35.3292,35.3068,35.3068,4619.0
2017-12-27 13:30:00,47.37,47.44,47.36,47.44,3742.0,35.3142,35.3664,35.3068,35.3664,3742.0
2017-12-27 13:35:00,47.43,47.44,47.4,47.42,4233.0,35.359,35.3664,35.3366,35.3515,4233.0
2017-12-27 13:40:00,47.43,47.46,47.43,47.46,3464.0,35.359,35.3813,35.359,35.3813,3464.0
2017-12-27 13:45:00,47.45,47.46,47.43,47.46,4683.0,35.3739,35.3813,35.359,35.3813,4683.0
2017-12-27 13:50:00,47.45,47.48,47.43,47.43,7192.0,35.3739,35.3962,35.359,35.359,7192.0
2017-12-27 13:55:00,47.44,47.45,47.43,47.45,4534.0,35.3664,35.3739,35.359,35.3739,4534.0
2017-12-27 14:00:00,47.45,47.46,47.43,47.46,4658.0,35.3739,35.3813,35.359,35.3813,4658.0
2017-12-27 14:05:00,47.45,47.48,47.44,47.47,7050.0,35.3739,35.3962,35.3664,35.3888,7050.0
2017-12-27 14:10:00,47.48,47.5,47.48,47.49,4292.0,35.3962,35.4112,35.3962,35.4037,4292.0
2017-12-27 14:15:00,47.49,47.52,47.47,47.51,5157.0,35.4037,35.4261,35.3888,35.4186,5157.0
2017-12-27 14:20:00,47.5,47.54,47.49,47.52,11306.0,35.4112,35.441,35.4037,35.4261,11306.0
2017-12-27 14:25:00,47.53,47.53,47.48,47.53,7975.0,35.4335,35.4335,35.3962,35.4335,7975.0
2017-12-27 14:30:00,47.51,47.53,47.5,47.52,3757.0,35.4186,35.4335,35.4112,35.4261,3757.0
2017-12-27 14:35:00,47.52,47.54,47.51,47.54,7595.0,35.4261,35.441,35.4186,35.441,7595.0
2017-12-27 14:40:00,47.54,47.56,47.53,47.55,10672.0,35.441,35.4559,35.4335,35.4484,10672.0
2017-12-27 14:45:00,47.55,47.56,47.52,47.52,5773.0,35.4484,35.4559,35.4261,35.4261,5773.0
2017-12-27 14:50:00,47.52,47.56,47.49,47.55,7745.0,35.4261,35.4559,35.4037,35.4484,7745.0
2017-12-27 14:55:00,47.55,47.56,47.53,47.53,8449.0,35.4484,35.4559,35.4335,35.4335,8449.0
2017-12-27 15:00:00,47.53,47.56,47.52,47.55,8418.0,35.4335,35.4559,35.4261,35.4484,8418.0
2017-12-27 15:05:00,47.54,47.57,47.53,47.55,6028.0,35.441,35.4633,35.4335,35.4484,6028.0
2017-12-27 15:10:00,47.55,47.57,47.54,47.57,12608.0,35.4484,35.4633,35.441,35.4633,12608.0
2017-12-27 15:15:00,47.57,47.58,47.54,47.55,24453.0,35.4633,35.4708,35.441,35.4484,24453.0
2017-12-27 15:20:00,47.55,47.58,47.54,47.55,16730.0,35.4484,35.4708,35.441,35.4484,16730.0
2017-12-27 15:25:00,47.55,47.58,47.54,47.58,16267.0,35.4484,35.4708,35.441,35.4708,16267.0
2017-12-27 15:30:00,47.58,47.61,47.57,47.59,25920.0,35.4708,35.4932,35.4633,35.4783,25920.0
2017-12-27 15:35:00,47.59,47.61,47.58,47.6,23285.0,35.4783,35.4932,35.4708,35.4857,23285.0
2017-12-27 15:40:00,47.6,47.62,47.59,47.62,22056.0,35.4857,35.5006,35.4783,35.5006,22056.0
2017-12-27 15:45:00,47.61,47.63,47.6,47.63,15528.0,35.4932,35.5081,35.4857,35.5081,15528.0
2017-12-27 15:50:00,47.63,47.66,47.62,47.64,33706.0,35.5081,35.5304,35.5006,35.5155,33706.0
2017-12-27 15:55:00,47.63,47.64,47.62,47.62,52720.0,35.5081,35.5155,35.5006,35.5006,52720.0
2017-12-28 09:30:00,47.69,47.89,47.28,47.46,13987.0,35.5528,35.7019,35.2471,35.3813,13987.0
2017-12-28 09:35:00,47.52,47.6,47.45,47.54,5278.0,35.4261,35.4857,35.3739,35.441,5278.0
2017-12-28 09:40:00,47.55,47.61,47.52,47.52,5121.0,35.4484,35.4932,35.4261,35.4261,5121.0
2017-12-28 09:45:00,47.52,47.64,47.5,47.62,4803.0,35.4261,35.5155,35.4112,35.5006,4803.0
2017-12-28 09:50:00,47.62,47.63,47.48,47.5,5078.0,35.5006,35.5081,35.3962,35.4112,5078.0
2017-12-28 09:55:00,47.51,47.72,47.49,47.5,5800.0,35.4186,35.5752,35.4037,35.4112,5800.0
2017-12-28 10:00:00,47.53,47.65,47.52,47.64,9152.0,35.4335,35.523,35.4261,35.5155,9152.0
2017-12-28 10:05:00,47.64,47.74,47.61,47.71,14311.0,35.5155,35.5901,35.4932,35.5677,14311.0
2017-12-28 10:10:00,47.72,47.84,47.68,47.8,34970.0,35.5752,35.6646,35.5453,35.6348,34970.0
2017-12-28 10:15:00,47.82,47.93,47.8,47.91,24636.0,35.6497,35.7317,35.6348,35.7168,24636.0
2017-12-28 10:20:00,47.92,47.97,47.86,47.95,17588.0,35.7243,35.7615,35.6795,35.7466,17588.0
2017-12-28 10:25:00,47.96,47.99,47.94,47.99,15469.0,35.7541,35.7765,35.7392,35.7765,15469.0
2017-12-28 10:30:00,47.98,47.98,47.9,47.9,13020.0,35.769,35.769,35.7094,35.7094,13020.0
2017-12-28 10:35:00,47.91,47.91,47.85,47.88,6600.0,35.7168,35.7168,35.6721,35.6944,6600.0
2017-12-28 10:40:00,47.87,47.93,47.86,47.91,5165.0,35.687,35.7317,35.6795,35.7168,5165.0
2017-12-28 10:45:00,47.92,48.07,47.92,48.06,20325.0,35.7243,35.8361,35.7243,35.8286,20325.0
2017-12-28 10:50:00,48.07,48.1,48.02,48.02,14557.0,35.8361,35.8585,35.7988,35.7988,14557.0
2017-12-28 10:55:00,48.01,48.02,47.99,48.01,9457.0,35.7914,35.7988,35.7765,35.7914,9457.0
2017-12-28 11:00:00,48.02,48.05,47.89,47.9,14444.0,35.7988,35.8212,35.7019,35.7094,14444.0
2017-12-28 11:05:00,47.85,47.99,47.85,47.99,16549.0,35.6721,35.7765,35.6721,35.7765,16549.0
2017-12-28 11:10:00,47.98,48.05,47.96,48.05,13050.0,35.769,35.8212,35.7541,35.8212,13050.0
2017-12-28 11:15:00,48.07,48.09,48.04,48.09,8807.0,35.8361,35.851,35.8137,35.851,8807.0
2017-12-28 11:20:00,48.07,48.16,48.06,48.16,10465.0,35.8361,35.9032,35.8286,35.9032,10465.0
2017-12-28 11:25:00,48.15,48.16,48.02,48.02,10440.0,35.8957,35.9032,35.7988,35.7988,10440.0
2017-12-28 11:30:00,48.02,48.03,47.98,47.98,5371.0,35.7988,35.8063,35.769,35.769,5371.0
2017-12-28 11:35:00,47.97,48.01,47.89,47.89,12858.0,35.7615,35.7914,35.7019,35.7019,12858.0
2017-12-28 11:40:00,47.89,47.9,47.87,47.89,4541.0,35.7019,35.7094,35.687,35.7019,4541.0
2017-12-28 11:45:00,47.9,47.93,47.88,47.91,4737.0,35.7094,35.7317,35.6944,35.7168,4737.0
2017-12-28 11:50:00,47.91,47.97,47.89,47.97,7660.0,35.7168,35.7615,35.7019,35.7615,7660.0
2017-12-28 11:55:00,47.96,48.0,47.93,47.98,8510.0,35.7541,35.7839,35.7317,35.769,8510.0
2017-12-28 12:00:00,47.98,47.98,47.92,47.92,7900.0,35.769,35.769,35.7243,35.7243,7900.0
2017-12-28 12:05:00,47.89,47.92,47.82,47.85,8033.0,35.7019,35.7243,35.6497,35.6721,8033.0
2017-12-28 12:10:00,47.86,47.98,47.86,47.97,5834.0,35.6795,35.769,35.6795,35.7615,5834.0
2017-12-28 12:15:00,47.95,47.97,47.88,47.88,11040.0,35.7466,35.7615,35.6944,35.6944,11040.0
2017-12-28 12:20:00,47.89,47.98,47.88,47.98,18884.0,35.7019,35.769,35.6944,35.769,18884.0
2017-12-28 12:25:00,47.98,47.98,47.91,47.91,15941.0,35.769,35.769,35.7168,35.7168,15941.0
2017-12-28 12:30:00,47.9,47.92,47.89,47.91,8694.0,35.7094,35.7243,35.7019,35.7168,8694.0
2017-12-28 12:35:00,47.91,47.94,47.89,47.92,21253.0,35.7168,35.7392,35.7019,35.7243,21253.0
2017-12-28 12:40:00,47.92,47.93,47.89,47.9,16777.0,35.7243,35.7317,35.7019,35.7094,16777.0
2017-12-28 12:45:00,47.9,47.92,47.89,47.9,7912.0,35.7094,35.7243,35.7019,35.7094,7912.0
2017-12-28 12:50:00,47.9,47.92,47.89,47.9,6283.0,35.7094,35.7243,35.7019,35.7094,6283.0
2017-12-28 12:55:00,47.91,47.91,47.88,47.88,8165.0,35.7168,35.7168,35.6944,35.6944,8165.0
2017-12-28 13:00:00,47.88,47.88,47.84,47.87,8015.0,35.6944,35.6944,35.6646,35.687,8015.0
2017-12-28 13:05:00,47.86,47.88,47.86,47.87,4698.0,35.6795,35.6944,35.6795,35.687,4698.0
2017-12-28 13:10:00,47.87,47.92,47.87,47.91,8517.0,35.687,35.7243,35.687,35.7168,8517.0
2017-12-28 13:15:00,47.91,48.01,47.91,48.01,22752.0,35.7168,35.7914,35.7168,35.7914,22752.0
2017-12-28 13:20:00,48.0,48.04,47.99,48.0,13221.0,35.7839,35.8137,35.7765,35.7839,13221.0
2017-12-28 13:25:00,48.0,48.02,48.0,48.02,5363.0,35.7839,35.7988,35.7839,35.7988,5363.0
2017-12-28 13:30:00,48.02,48.03,48.01,48.02,8237.0,35.7988,35.8063,35.7914,35.7988,8237.0
2017-12-28 13:35:00,48.01,48.03,47.98,48.01,19431.0,35.7914,35.8063,35.769,35.7914,19431.0
2017-12-28 13:40:00,48.02,48.08,48.01,48.08,8800.0,35.7988,35.8435,35.7914,35.8435,8800.0
2017-12-28 13:45:00,48.07,48.09,48.05,48.06,11150.0,35.8361,35.851,35.8212,35.8286,11150.0
2017-12-28 13:50:00,48.05,48.11,48.05,48.09,15088.0,35.8212,35.8659,35.8212,35.851,15088.0
2017-12-28 13:55:00,48.09,48.14,48.09,48.13,9324.0,35.851,35.8883,35.851,35.8808,9324.0
2017-12-28 14:00:00,48.14,48.21,48.13,48.2,20429.0,35.8883,35.9405,35.8808,35.933,20429.0
2017-12-28 14:05:00,48.19,48.26,48.18,48.24,23142.0,35.9256,35.9777,35.9181,35.9628,23142.0
2017-12-28 14:10:00,48.24,48.27,48.21,48.22,15105.0,35.9628,35.9852,35.9405,35.9479,15105.0
2017-12-28 14:15:00,48.22,48.26,48.21,48.25,14521.0,35.9479,35.9777,35.9405,35.9703,14521.0
2017-12-28 14:20:00,48.25,48.28,48.25,48.26,10442.0,35.9703,35.9926,35.9703,35.9777,10442.0
2017-12-28 14:25:00,48.26,48.29,48.25,48.27,13761.0,35.9777,36.0001,35.9703,35.9852,13761.0
2017-12-28 14:30:00,48.27,48.3,48.25,48.26,10269.0,35.9852,36.0076,35.9703,35.9777,10269.0
2017-12-28 14:35:00,48.26,48.26,48.17,48.22,19508.0,35.9777,35.9777,35.9106,35.9479,19508.0
2017-12-28 14:40:00,48.21,48.24,48.2,48.22,8794.0,35.9405,35.9628,35.933,35.9479,8794.0
2017-12-28 14:45:00,48.21,48.25,48.21,48.25,15299.0,35.9405,35.9703,35.9405,35.9703,15299.0
2017-12-28 14:50:00,48.25,48.29,48.24,48.28,13818.0,35.9703,36.0001,35.9628,35.9926,13818.0
2017-12-28 14:55:00,48.29,48.29,48.16,48.18,11823.0,36.0001,36.0001,35.9032,35.9181,11823.0
2017-12-28 15:00:00,48.18,48.21,48.18,48.2,18928.0,35.9181,35.9405,35.9181,35.933,18928.0
2017-12-28 15:05:00,48.19,48.23,48.16,48.21,24012.0,35.9256,35.9554,35.9032,35.9405,24012.0
2017-12-28 15:10:00,48.21,48.22,48.14,48.19,14141.0,35.9405,35.9479,35.8883,35.9256,14141.0
2017-12-28 15:15:00,48.2,48.24,48.2,48.23,10195.0,35.933,35.9628,35.933,35.9554,10195.0
2017-12-28 15:20:00,48.23,48.25,48.18,48.22,19138.0,35.9554,35.9703,35.9181,35.9479,19138.0
2017-12-28 15:25:00,48.22,48.23,48.17,48.2,17710.0,35.9479,35.9554,35.9106,35.933,17710.0
2017-12-28 15:30:00,48.2,48.2,48.16,48.19,21956.0,35.933,35.933,35.9032,35.9256,21956.0
2017-12-28 15:35:00,48.19,48.19,48.14,48.18,22519.0,35.9256,35.9256,35.8883,35.9181,22519.0
2017-12-28 15:40:00,48.19,48.24,48.18,48.19,33782.0,35.9256,35.9628,35.9181,35.9256,33782.0
2017-12-28 15:45:00,48.19,48.2,48.07,48.07,41140.0,35.9256,35.933,35.8361,35.8361,41140.0
2017-12-28 15:50:00,48.07,48.19,48.06,48.19,43700.0,35.8361,35.9256,35.8286,35.9256,43700.0
2017-12-28 15:55:00,48.18,48.22,48.17,48.19,84936.0,35.9181,35.9479,35.9106,35.9256,84936.0
2017-12-29 09:30:00,48.3,48.47,48.09,48.28,22022.0,36.0076,36.1343,35.851,35.9926,22022.0
2017-12-29 09:35:00,48.21,48.26,48.03,48.26,4940.0,35.9405,35.9777,35.8063,35.9777,4940.0
2017-12-29 09:40:00,48.25,48.42,48.22,48.27,6989.0,35.9703,36.097,35.9479,35.9852,6989.0
2017-12-29 09:45:00,48.27,48.41,48.17,48.21,8219.0,35.9852,36.0896,35.9106,35.9405,8219.0
2017-12-29 09:50:00,48.24,48.33,48.15,48.26,20937.0,35.9628,36.0299,35.8957,35.9777,20937.0
2017-12-29 09:55:00,48.22,48.43,48.22,48.43,13472.0,35.9479,36.1045,35.9479,36.1045,13472.0
2017-12-29 10:00:00,48.45,48.49,48.39,48.42,7480.0,36.1194,36.1492,36.0747,36.097,7480.0
2017-12-29 10:05:00,48.41,48.44,48.34,48.37,40838.0,36.0896,36.1119,36.0374,36.0597,40838.0
2017-12-29 10:10:00,48.39,48.4,48.26,48.27,4417.0,36.0747,36.0821,35.9777,35.9852,4417.0
2017-12-29 10:15:00,48.28,48.28,48.16,48.18,8090.0,35.9926,35.9926,35.9032,35.9181,8090.0
2017-12-29 10:20:00,48.19,48.27,48.17,48.27,8319.0,35.9256,35.9852,35.9106,35.9852,8319.0
2017-12-29 10:25:00,48.28,48.31,48.24,48.28,3208.0,35.9926,36.015,35.9628,35.9926,3208.0
2017-12-29 10:30:00,48.29,48.31,48.24,48.26,5178.0,36.0001,36.015,35.9628,35.9777,5178.0
2017-12-29 10:35:00,48.24,48.27,48.23,48.24,5818.0,35.9628,35.9852,35.9554,35.9628,5818.0
2017-12-29 10:40:00,48.25,48.37,48.24,48.32,8381.0,35.9703,36.0597,35.9628,36.0225,8381.0
2017-12-29 10:45:00,48.33,48.36,48.26,48.27,5157.0,36.0299,36.0523,35.9777,35.9852,5157.0
2017-12-29 10:50:00,48.27,48.3,48.22,48.25,15084.0,35.9852,36.0076,35.9479,35.9703,15084.0
2017-12-29 10:55:00,48.25,48.27,48.21,48.22,5271.0,35.9703,35.9852,35.9405,35.9479,5271.0
2017-12-29 11:00:00,48.22,48.24,48.18,48.2,13544.0,35.9479,35.9628,35.9181,35.933,13544.0
2017-12-29 11:05:00,48.2,48.24,48.17,48.24,11195.0,35.933,35.9628,35.9106,35.9628,11195.0
2017-12-29 11:10:00,48.23,48.34,48.23,48.34,24897.0,35.9554,36.0374,35.9554,36.0374,24897.0
2017-12-29 11:15:00,48.33,48.36,48.31,48.34,6486.0,36.0299,36.0523,36.015,36.0374,6486.0
2017-12-29 11:20:00,48.34,48.36,48.25,48.26,17502.0,36.0374,36.0523,35.9703,35.9777,17502.0
2017-12-29 11:25:00,48.27,48.27,48.17,48.2,18568.0,35.9852,35.9852,35.9106,35.933,18568.0
2017-12-29 11:30:00,48.19,48.2,48.15,48.15,9540.0,35.9256,35.933,35.8957,35.8957,9540.0
2017-12-29 11:35:00,48.16,48.22,48.16,48.16,10277.0,35.9032,35.9479,35.9032,35.9032,10277.0
2017-12-29 11:40:00,48.16,48.27,48.16,48.25,28081.0,35.9032,35.9852,35.9032,35.9703,28081.0
2017-12-29 11:45:00,48.25,48.29,48.23,48.28,25199.0,35.9703,36.0001,35.9554,35.9926,25199.0
2017-12-29 11:50:00,48.28,48.32,48.25,48.26,22724.0,35.9926,36.0225,35.9703,35.9777,22724.0
2017-12-29 11:55:00,48.27,48.3,48.25,48.3,6151.0,35.9852,36.0076,35.9703,36.0076,6151.0
2017-12-29 12:00:00,48.3,48.3,48.27,48.29,1632.0,36.0076,36.0076,35.9852,36.0001,1632.0
2017-12-29 12:05:00,48.29,48.38,48.28,48.3,19469.0,36.0001,36.0672,35.9926,36.0076,19469.0
2017-12-29 12:10:00,48.3,48.33,48.29,48.3,4931.0,36.0076,36.0299,36.0001,36.0076,4931.0
2017-12-29 12:15:00,48.29,48.32,48.29,48.31,15550.0,36.0001,36.0225,36.0001,36.015,15550.0
2017-12-29 12:20:00,48.32,48.46,48.3,48.46,14183.0,36.0225,36.1268,36.0076,36.1268,14183.0
2017-12-29 12:25:00,48.46,48.5,48.45,48.48,60350.0,36.1268,36.1567,36.1194,36.1417,60350.0
2017-12-29 12:30:00,48.49,48.5,48.4,48.41,9454.0,36.1492,36.1567,36.0821,36.0896,9454.0
2017-12-29 12:35:00,48.41,48.5,48.35,48.36,18685.0,36.0896,36.1567,36.0448,36.0523,18685.0
2017-12-29 12:40:00,48.36,48.36,48.33,48.33,2279.0,36.0523,36.0523,36.0299,36.0299,2279.0
2017-12-29 12:45:00,48.33,48.35,48.3,48.31,9705.0,36.0299,36.0448,36.0076,36.015,9705.0
2017-12-29 12:50:00,48.3,48.36,48.3,48.35,3784.0,36.0076,36.0523,36.0076,36.0448,3784.0
2017-12-29 12:55:00,48.37,48.4,48.37,48.37,3565.0,36.0597,36.0821,36.0597,36.0597,3565.0
2017-12-29 13:00:00,48.38,48.42,48.36,48.41,5820.0,36.0672,36.097,36.0523,36.0896,5820.0
2017-12-29 13:05:00,48.41,48.46,48.41,48.45,5293.0,36.0896,36.1268,36.0896,36.1194,5293.0
2017-12-29 13:10:00,48.46,48.47,48.46,48.47,1000.0,36.1268,36.1343,36.1268,36.1343,1000.0
2017-12-29 13:15:00,48.46,48.51,48.46,48.5,6790.0,36.1268,36.1641,36.1268,36.1567,6790.0
2017-12-29 13:20:00,48.5,48.51,48.48,48.5,1800.0,36.1567,36.1641,36.1417,36.1567,1800.0
2017-12-29 13:25:00,48.51,48.54,48.49,48.5,8286.0,36.1641,36.1865,36.1492,36.1567,8286.0
2017-12-29 13:30:00,48.5,48.51,48.47,48.47,2500.0,36.1567,36.1641,36.1343,36.1343,2500.0
2017-12-29 13:35:00,48.47,48.48,48.44,48.44,3775.0,36.1343,36.1417,36.1119,36.1119,3775.0
2017-12-29 13:40:00,48.41,48.43,48.38,48.39,5704.0,36.0896,36.1045,36.0672,36.0747,5704.0
2017-12-29 13:45:00,48.39,48.43,48.39,48.43,5244.0,36.0747,36.1045,36.0747,36.1045,5244.0
2017-12-29 13:50:00,48.44,48.45,48.41,48.44,7074.0,36.1119,36.1194,36.0896,36.1119,7074.0
2017-12-29 13:55:00,48.44,48.45,48.43,48.45,4479.0,36.1119,36.1194,36.1045,36.1194,4479.0
2017-12-29 14:00:00,48.44,48.45,48.4,48.4,4456.0,36.1119,36.1194,36.0821,36.0821,4456.0
2017-12-29 14:05:00,48.41,48.41,48.37,48.41,5611.0,36.0896,36.0896,36.0597,36.0896,5611.0
2017-12-29 14:10:00,48.41,48.43,48.41,48.43,2744.0,36.0896,36.1045,36.0896,36.1045,2744.0
2017-12-29 14:15:00,48.43,48.43,48.37,48.38,7335.0,36.1045,36.1045,36.0597,36.0672,7335.0
2017-12-29 14:20:00,48.38,48.43,48.37,48.43,6773.0,36.0672,36.1045,36.0597,36.1045,6773.0
2017-12-29 14:25:00,48.44,48.46,48.44,48.46,3550.0,36.1119,36.1268,36.1119,36.1268,3550.0
2017-12-29 14:30:00,48.44,48.44,48.41,48.43,3984.0,36.1119,36.1119,36.0896,36.1045,3984.0
2017-12-29 14:35:00,48.42,48.47,48.41,48.43,14280.0,36.097,36.1343,36.0896,36.1045,14280.0
2017-12-29 14:40:00,48.43,48.44,48.41,48.43,14050.0,36.1045,36.1119,36.0896,36.1045,14050.0
2017-12-29 14:45:00,48.41,48.44,48.41,48.44,10900.0,36.0896,36.1119,36.0896,36.1119,10900.0
2017-12-29 14:50:00,48.45,48.47,48.44,48.47,14724.0,36.1194,36.1343,36.1119,36.1343,14724.0
2017-12-29 14:55:00,48.47,48.48,48.44,48.44,8000.0,36.1343,36.1417,36.1119,36.1119,8000.0
2017-12-29 15:00:00,48.44,48.47,48.44,48.46,14179.0,36.1119,36.1343,36.1119,36.1268,14179.0
2017-12-29 15:05:00,48.46,48.5,48.45,48.49,14029.0,36.1268,36.1567,36.1194,36.1492,14029.0
2017-12-29 15:10:00,48.48,48.49,48.47,48.48,10896.0,36.1417,36.1492,36.1343,36.1417,10896.0
2017-12-29 15:15:00,48.48,48.49,48.45,48.46,14452.0,36.1417,36.1492,36.1194,36.1268,14452.0
2017-12-29 15:20:00,48.46,48.52,48.45,48.51,23677.0,36.1268,36.1716,36.1194,36.1641,23677.0
2017-12-29 15:25:00,48.52,48.52,48.49,48.5,13328.0,36.1716,36.1716,36.1492,36.1567,13328.0
2017-12-29 15:30:00,48.5,48.53,48.49,48.52,19304.0,36.1567,36.179,36.1492,36.1716,19304.0
2017-12-29 15:35:00,48.52,48.53,48.46,48.48,22466.0,36.1716,36.179,36.1268,36.1417,22466.0
2017-12-29 15:40:00,48.48,48.49,48.46,48.48,24361.0,36.1417,36.1492,36.1268,36.1417,24361.0
2017-12-29 15:45:00,48.49,48.57,48.49,48.55,31416.0,36.1492,36.2088,36.1492,36.1939,31416.0
2017-12-29 15:50:00,48.55,48.56,48.49,48.49,33435.0,36.1939,36.2014,36.1492,36.1492,33435.0
2017-12-29 15:55:00,48.48,48.51,48.41,48.43,67384.0,36.1417,36.1641,36.0896,36.1045,67384.0
2018-01-02 09:30:00,48.84,48.9,48.51,48.51,12677.0,36.4101,36.4549,36.1641,36.1641,12677.0
2018-01-02 09:35:00,48.59,48.6,48.33,48.47,26514.0,36.2238,36.2312,36.0299,36.1343,26514.0
2018-01-02 09:40:00,48.47,48.59,48.4,48.59,46604.0,36.1343,36.2238,36.0821,36.2238,46604.0
2018-01-02 09:45:00,48.54,48.56,48.44,48.53,8533.0,36.1865,36.2014,36.1119,36.179,8533.0
2018-01-02 09:50:00,48.53,48.78,48.53,48.78,12234.0,36.179,36.3654,36.179,36.3654,12234.0
2018-01-02 09:55:00,48.79,48.84,48.68,48.69,10503.0,36.3729,36.4101,36.2908,36.2983,10503.0
2018-01-02 10:00:00,48.73,48.79,48.71,48.79,14102.0,36.3281,36.3729,36.3132,36.3729,14102.0
2018-01-02 10:05:00,48.8,48.94,48.78,48.94,17873.0,36.3803,36.4847,36.3654,36.4847,17873.0
2018-01-02 10:10:00,48.94,49.09,48.9,49.08,11218.0,36.4847,36.5965,36.4549,36.589,11218.0
2018-01-02 10:15:00,49.1,49.11,48.92,49.01,12661.0,36.604,36.6114,36.4698,36.5369,12661.0
2018-01-02 10:20:00,49.0,49.02,48.87,48.87,8753.0,36.5294,36.5443,36.4325,36.4325,8753.0
2018-01-02 10:25:00,48.91,48.97,48.87,48.95,20685.0,36.4623,36.507,36.4325,36.4921,20685.0
2018-01-02 10:30:00,48.95,49.02,48.94,48.98,8315.0,36.4921,36.5443,36.4847,36.5145,8315.0
2018-01-02 10:35:00,48.98,49.1,48.97,49.08,9452.0,36.5145,36.604,36.507,36.589,9452.0
2018-01-02 10:40:00,49.09,49.16,49.08,49.13,9902.0,36.5965,36.6487,36.589,36.6263,9902.0
2018-01-02 10:45:00,49.15,49.17,49.02,49.02,12060.0,36.6412,36.6561,36.5443,36.5443,12060.0
2018-01-02 10:50:00,49.02,49.04,48.9,48.98,10829.0,36.5443,36.5592,36.4549,36.5145,10829.0
2018-01-02 10:55:00,48.98,49.14,48.97,49.14,22646.0,36.5145,36.6338,36.507,36.6338,22646.0
2018-01-02 11:00:00,49.14,49.14,49.0,49.0,5300.0,36.6338,36.6338,36.5294,36.5294,5300.0
2018-01-02 11:05:00,49.0,49.11,48.97,48.97,18272.0,36.5294,36.6114,36.507,36.507,18272.0
2018-01-02 11:10:00,48.99,49.01,48.88,48.88,5357.0,36.522,36.5369,36.4399,36.4399,5357.0
2018-01-02 11:15:00,48.88,48.91,48.8,48.82,6910.0,36.4399,36.4623,36.3803,36.3952,6910.0
2018-01-02 11:20:00,48.82,48.94,48.73,48.78,13025.0,36.3952,36.4847,36.3281,36.3654,13025.0
2018-01-02 11:25:00,48.8,48.8,48.65,48.65,4058.0,36.3803,36.3803,36.2685,36.2685,4058.0
2018-01-02 11:30:00,48.65,48.86,48.65,48.83,10433.0,36.2685,36.425,36.2685,36.4027,10433.0
2018-01-02 11:35:00,48.81,48.92,48.81,48.9,25701.0,36.3878,36.4698,36.3878,36.4549,25701.0
2018-01-02 11:40:00,48.9,48.94,48.8,48.8,8878.0,36.4549,36.4847,36.3803,36.3803,8878.0
2018-01-02 11:45:00,48.8,48.89,48.79,48.89,9141.0,36.3803,36.4474,36.3729,36.4474,9141.0
2018-01-02 11:50:00,48.9,48.9,48.85,48.87,18654.0,36.4549,36.4549,36.4176,36.4325,18654.0
2018-01-02 11:55:00,48.88,48.92,48.81,48.9,12428.0,36.4399,36.4698,36.3878,36.4549,12428.0
2018-01-02 12:00:00,48.89,48.95,48.89,48.93,28265.0,36.4474,36.4921,36.4474,36.4772,28265.0
2018-01-02 12:05:00,48.94,49.03,48.93,49.03,20164.0,36.4847,36.5518,36.4772,36.5518,20164.0
2018-01-02 12:10:00,49.04,49.04,48.93,48.97,3952.0,36.5592,36.5592,36.4772,36.507,3952.0
2018-01-02 12:15:00,48.95,49.01,48.95,48.99,10212.0,36.4921,36.5369,36.4921,36.522,10212.0
2018-01-02 12:20:00,48.98,49.01,48.98,49.01,17038.0,36.5145,36.5369,36.5145,36.5369,17038.0
2018-01-02 12:25:00,49.01,49.05,48.97,49.03,11192.0,36.5369,36.5667,36.507,36.5518,11192.0
2018-01-02 12:30:00,49.03,49.04,48.98,48.98,10001.0,36.5518,36.5592,36.5145,36.5145,10001.0
2018-01-02 12:35:00,48.97,48.98,48.89,48.9,24970.0,36.507,36.5145,36.4474,36.4549,24970.0
2018-01-02 12:40:00,48.9,48.91,48.85,48.86,20883.0,36.4549,36.4623,36.4176,36.425,20883.0
2018-01-02 12:45:00,48.88,48.88,48.82,48.84,21785.0,36.4399,36.4399,36.3952,36.4101,21785.0
2018-01-02 12:50:00,48.84,48.86,48.8,48.83,20479.0,36.4101,36.425,36.3803,36.4027,20479.0
2018-01-02 12:55:00,48.82,48.94,48.8,48.9,52303.0,36.3952,36.4847,36.3803,36.4549,52303.0
2018-01-02 13:00:00,48.88,48.91,48.87,48.89,86301.0,36.4399,36.4623,36.4325,36.4474,86301.0
2018-01-02 13:05:00,48.89,48.96,48.88,48.94,30562.0,36.4474,36.4996,36.4399,36.4847,30562.0
2018-01-02 13:10:00,48.93,48.98,48.93,48.97,19076.0,36.4772,36.5145,36.4772,36.507,19076.0
2018-01-02 13:15:00,48.97,48.97,48.91,48.94,29947.0,36.507,36.507,36.4623,36.4847,29947.0
2018-01-02 13:20:00,48.94,48.94,48.88,48.9,19891.0,36.4847,36.4847,36.4399,36.4549,19891.0
2018-01-02 13:25:00,48.89,48.91,48.88,48.89,10626.0,36.4474,36.4623,36.4399,36.4474,10626.0
2018-01-02 13:30:00,48.88,48.89,48.76,48.84,24022.0,36.4399,36.4474,36.3505,36.4101,24022.0
2018-01-02 13:35:00,48.85,48.9,48.84,48.9,17612.0,36.4176,36.4549,36.4101,36.4549,17612.0
2018-01-02 13:40:00,48.9,48.91,48.87,48.89,6907.0,36.4549,36.4623,36.4325,36.4474,6907.0
2018-01-02 13:45:00,48.88,48.91,48.87,48.87,36600.0,36.4399,36.4623,36.4325,36.4325,36600.0
2018-01-02 13:50:00,48.86,48.89,48.85,48.88,10603.0,36.425,36.4474,36.4176,36.4399,10603.0
2018-01-02 13:55:00,48.88,48.91,48.84,48.84,15160.0,36.4399,36.4623,36.4101,36.4101,15160.0
2018-01-02 14:00:00,48.83,48.91,48.81,48.89,24566.0,36.4027,36.4623,36.3878,36.4474,24566.0
2018-01-02 14:05:00,48.88,48.89,48.85,48.87,27312.0,36.4399,36.4474,36.4176,36.4325,27312.0
2018-01-02 14:10:00,48.88,48.9,48.83,48.9,29896.0,36.4399,36.4549,36.4027,36.4549,29896.0
2018-01-02 14:15:00,48.9,49.0,48.9,49.0,14255.0,36.4549,36.5294,36.4549,36.5294,14255.0
2018-01-02 14:20:00,48.99,49.0,48.86,48.86,25416.0,36.522,36.5294,36.425,36.425,25416.0
2018-01-02 14:25:00,48.88,48.91,48.86,48.9,10214.0,36.4399,36.4623,36.425,36.4549,10214.0
2018-01-02 14:30:00,48.91,49.01,48.9,48.99,27994.0,36.4623,36.5369,36.4549,36.522,27994.0
2018-01-02 14:35:00,48.98,48.99,48.92,48.95,17233.0,36.5145,36.522,36.4698,36.4921,17233.0
2018-01-02 14:40:00,48.97,49.02,48.95,49.02,24772.0,36.507,36.5443,36.4921,36.5443,24772.0
2018-01-02 14:45:00,49.02,49.02,48.92,48.93,10572.0,36.5443,36.5443,36.4698,36.4772,10572.0
2018-01-02 14:50:00,48.93,48.94,48.87,48.91,28262.0,36.4772,36.4847,36.4325,36.4623,28262.0
2018-01-02 14:55:00,48.91,48.92,48.88,48.9,21091.0,36.4623,36.4698,36.4399,36.4549,21091.0
2018-01-02 15:00:00,48.9,48.91,48.86,48.89,10514.0,36.4549,36.4623,36.425,36.4474,10514.0
2018-01-02 15:05:00,48.89,48.92,48.88,48.91,17833.0,36.4474,36.4698,36.4399,36.4623,17833.0
2018-01-02 15:10:00,48.9,48.95,48.88,48.95,9124.0,36.4549,36.4921,36.4399,36.4921,9124.0
2018-01-02 15:15:00,48.94,48.95,48.9,48.95,18405.0,36.4847,36.4921,36.4549,36.4921,18405.0
2018-01-02 15:20:00,48.94,48.94,48.86,48.88,17631.0,36.4847,36.4847,36.425,36.4399,17631.0
2018-01-02 15:25:00,48.87,48.93,48.86,48.91,20503.0,36.4325,36.4772,36.425,36.4623,20503.0
2018-01-02 15:30:00,48.91,48.97,48.9,48.91,25129.0,36.4623,36.507,36.4549,36.4623,25129.0
2018-01-02 15:35:00,48.91,49.05,48.9,49.05,25081.0,36.4623,36.5667,36.4549,36.5667,25081.0
2018-01-02 15:40:00,49.06,49.09,49.01,49.08,23428.0,36.5741,36.5965,36.5369,36.589,23428.0
2018-01-02 15:45:00,49.06,49.09,48.98,48.98,58240.0,36.5741,36.5965,36.5145,36.5145,58240.0
2018-01-02 15:50:00,48.98,49.06,48.93,48.98,54340.0,36.5145,36.5741,36.4772,36.5145,54340.0
2018-01-02 15:55:00,48.96,49.11,48.96,49.07,65303.0,36.4996,36.6114,36.4996,36.5816,65303.0
2018-01-03 09:30:00,49.5,49.72,49.43,49.64,36894.0,36.9022,37.0662,36.85,37.0065,36894.0
2018-01-03 09:35:00,49.55,49.59,49.39,49.47,10013.0,36.9394,36.9692,36.8201,36.8798,10013.0
2018-01-03 09:40:00,49.47,49.47,49.25,49.44,8148.0,36.8798,36.8798,36.7158,36.8574,8148.0
2018-01-03 09:45:00,49.47,49.51,49.4,49.42,12144.0,36.8798,36.9096,36.8276,36.8425,12144.0
2018-01-03 09:50:00,49.46,49.55,49.42,49.51,10021.0,36.8723,36.9394,36.8425,36.9096,10021.0
2018-01-03 09:55:00,49.51,49.55,49.43,49.43,10715.0,36.9096,36.9394,36.85,36.85,10715.0
2018-01-03 10:00:00,49.44,49.54,49.42,49.54,32673.0,36.8574,36.932,36.8425,36.932,32673.0
2018-01-03 10:05:00,49.57,49.66,49.56,49.59,7043.0,36.9543,37.0214,36.9469,36.9692,7043.0
2018-01-03 10:10:00,49.56,49.62,49.52,49.57,22105.0,36.9469,36.9916,36.9171,36.9543,22105.0
2018-01-03 10:15:00,49.61,49.61,49.52,49.58,9748.0,36.9842,36.9842,36.9171,36.9618,9748.0
2018-01-03 10:20:00,49.6,49.67,49.58,49.63,7053.0,36.9767,37.0289,36.9618,36.9991,7053.0
2018-01-03 10:25:00,49.62,49.7,49.61,49.67,35620.0,36.9916,37.0513,36.9842,37.0289,35620.0
2018-01-03 10:30:00,49.67,49.88,49.66,49.84,15445.0,37.0289,37.1854,37.0214,37.1556,15445.0
2018-01-03 10:35:00,49.86,49.91,49.8,49.91,15919.0,37.1705,37.2078,37.1258,37.2078,15919.0
2018-01-03 10:40:00,49.89,49.91,49.81,49.84,9597.0,37.1929,37.2078,37.1333,37.1556,9597.0
2018-01-03 10:45:00,49.86,50.04,49.86,50.04,36865.0,37.1705,37.3047,37.1705,37.3047,36865.0
2018-01-03 10:50:00,50.01,50.01,49.87,49.89,20042.0,37.2824,37.2824,37.178,37.1929,20042.0
2018-01-03 10:55:00,49.89,49.89,49.73,49.79,29041.0,37.1929,37.1929,37.0736,37.1183,29041.0
2018-01-03 11:00:00,49.78,49.82,49.7,49.75,20663.0,37.1109,37.1407,37.0513,37.0885,20663.0
2018-01-03 11:05:00,49.73,49.73,49.61,49.63,4700.0,37.0736,37.0736,36.9842,36.9991,4700.0
2018-01-03 11:10:00,49.61,49.61,49.55,49.56,12992.0,36.9842,36.9842,36.9394,36.9469,12992.0
2018-01-03 11:15:00,49.57,49.6,49.51,49.51,5099.0,36.9543,36.9767,36.9096,36.9096,5099.0
2018-01-03 11:20:00,49.53,49.54,49.4,49.4,15035.0,36.9245,36.932,36.8276,36.8276,15035.0
2018-01-03 11:25:00,49.42,49.42,49.3,49.31,7277.0,36.8425,36.8425,36.7531,36.7605,7277.0
2018-01-03 11:30:00,49.32,49.57,49.32,49.57,15222.0,36.768,36.9543,36.768,36.9543,15222.0
2018-01-03 11:35:00,49.57,49.6,49.51,49.57,14625.0,36.9543,36.9767,36.9096,36.9543,14625.0
2018-01-03 11:40:00,49.61,49.71,49.59,49.69,8457.0,36.9842,37.0587,36.9692,37.0438,8457.0
2018-01-03 11:45:00,49.71,49.72,49.68,49.68,4822.0,37.0587,37.0662,37.0363,37.0363,4822.0
2018-01-03 11:50:00,49.68,49.72,49.66,49.72,11806.0,37.0363,37.0662,37.0214,37.0662,11806.0
2018-01-03 11:55:00,49.73,49.82,49.73,49.77,7086.0,37.0736,37.1407,37.0736,37.1034,7086.0
2018-01-03 12:00:00,49.77,49.8,49.74,49.75,13956.0,37.1034,37.1258,37.0811,37.0885,13956.0
2018-01-03 12:05:00,49.75,49.85,49.74,49.85,6945.0,37.0885,37.1631,37.0811,37.1631,6945.0
2018-01-03 12:10:00,49.86,49.87,49.83,49.84,9783.0,37.1705,37.178,37.1482,37.1556,9783.0
2018-01-03 12:15:00,49.84,49.85,49.72,49.74,22039.0,37.1556,37.1631,37.0662,37.0811,22039.0
2018-01-03 12:20:00,49.73,49.75,49.67,49.74,15132.0,37.0736,37.0885,37.0289,37.0811,15132.0
2018-01-03 12:25:00,49.72,49.79,49.67,49.67,16168.0,37.0662,37.1183,37.0289,37.0289,16168.0
2018-01-03 12:30:00,49.68,49.8,49.68,49.8,13529.0,37.0363,37.1258,37.0363,37.1258,13529.0
2018-01-03 12:35:00,49.8,49.86,49.79,49.83,25775.0,37.1258,37.1705,37.1183,37.1482,25775.0
2018-01-03 12:40:00,49.83,49.91,49.83,49.91,23168.0,37.1482,37.2078,37.1482,37.2078,23168.0
2018-01-03 12:45:00,49.91,49.97,49.9,49.96,15663.0,37.2078,37.2525,37.2004,37.2451,15663.0
2018-01-03 12:50:00,49.96,50.07,49.96,50.07,14537.0,37.2451,37.3271,37.2451,37.3271,14537.0
2018-01-03 12:55:00,50.07,50.07,49.96,50.02,21192.0,37.3271,37.3271,37.2451,37.2898,21192.0
2018-01-03 13:00:00,50.04,50.08,49.98,50.04,29856.0,37.3047,37.3345,37.26,37.3047,29856.0
2018-01-03 13:05:00,50.04,50.19,50.04,50.13,12368.0,37.3047,37.4165,37.3047,37.3718,12368.0
2018-01-03 13:10:00,50.14,50.23,50.12,50.17,19576.0,37.3793,37.4464,37.3644,37.4016,19576.0
2018-01-03 13:15:00,50.15,50.22,50.12,50.18,28191.0,37.3867,37.4389,37.3644,37.4091,28191.0
2018-01-03 13:20:00,50.17,50.18,50.07,50.08,40694.0,37.4016,37.4091,37.3271,37.3345,40694.0
2018-01-03 13:25:00,50.09,50.15,50.09,50.12,27369.0,37.342,37.3867,37.342,37.3644,27369.0
2018-01-03 13:30:00,50.13,50.2,50.13,50.18,16910.0,37.3718,37.424,37.3718,37.4091,16910.0
2018-01-03 13:35:00,50.18,50.18,50.02,50.02,13488.0,37.4091,37.4091,37.2898,37.2898,13488.0
2018-01-03 13:40:00,49.99,50.0,49.94,49.94,7091.0,37.2674,37.2749,37.2302,37.2302,7091.0
2018-01-03 13:45:00,49.95,49.96,49.84,49.88,4927.0,37.2376,37.2451,37.1556,37.1854,4927.0
2018-01-03 13:50:00,49.88,49.89,49.83,49.84,5880.0,37.1854,37.1929,37.1482,37.1556,5880.0
2018-01-03 13:55:00,49.8,49.83,49.78,49.82,3154.0,37.1258,37.1482,37.1109,37.1407,3154.0
2018-01-03 14:00:00,49.8,49.81,49.75,49.76,5720.0,37.1258,37.1333,37.0885,37.096,5720.0
2018-01-03 14:05:00,49.77,49.89,49.77,49.83,12025.0,37.1034,37.1929,37.1034,37.1482,12025.0
2018-01-03 14:10:00,49.83,49.92,49.82,49.91,9796.0,37.1482,37.2153,37.1407,37.2078,9796.0
2018-01-03 14:15:00,49.92,49.92,49.82,49.86,10141.0,37.2153,37.2153,37.1407,37.1705,10141.0
2018-01-03 14:20:00,49.87,49.94,49.87,49.93,14888.0,37.178,37.2302,37.178,37.2227,14888.0
2018-01-03 14:25:00,49.92,49.99,49.88,49.98,18458.0,37.2153,37.2674,37.1854,37.26,18458.0
2018-01-03 14:30:00,49.97,50.01,49.96,50.01,15728.0,37.2525,37.2824,37.2451,37.2824,15728.0
2018-01-03 14:35:00,50.01,50.04,49.82,49.82,29345.0,37.2824,37.3047,37.1407,37.1407,29345.0
2018-01-03 14:40:00,49.82,49.87,49.82,49.87,9036.0,37.1407,37.178,37.1407,37.178,9036.0
2018-01-03 14:45:00,49.88,49.94,49.86,49.93,12994.0,37.1854,37.2302,37.1705,37.2227,12994.0
2018-01-03 14:50:00,49.93,49.96,49.89,49.95,25409.0,37.2227,37.2451,37.1929,37.2376,25409.0
2018-01-03 14:55:00,49.95,50.07,49.93,49.99,29439.0,37.2376,37.3271,37.2227,37.2674,29439.0
2018-01-03 15:00:00,50.01,50.1,49.99,50.08,15809.0,37.2824,37.3495,37.2674,37.3345,15809.0
2018-01-03 15:05:00,50.08,50.18,50.08,50.18,14882.0,37.3345,37.4091,37.3345,37.4091,14882.0
2018-01-03 15:10:00,50.18,50.24,50.16,50.2,14343.0,37.4091,37.4538,37.3942,37.424,14343.0
2018-01-03 15:15:00,50.21,50.22,50.11,50.14,5834.0,37.4315,37.4389,37.3569,37.3793,5834.0
2018-01-03 15:20:00,50.13,50.13,50.08,50.09,12292.0,37.3718,37.3718,37.3345,37.342,12292.0
2018-01-03 15:25:00,50.09,50.11,50.01,50.03,15394.0,37.342,37.3569,37.2824,37.2973,15394.0
2018-01-03 15:30:00,50.02,50.02,49.95,49.97,28198.0,37.2898,37.2898,37.2376,37.2525,28198.0
2018-01-03 15:35:00,49.96,50.0,49.92,49.97,24610.0,37.2451,37.2749,37.2153,37.2525,24610.0
2018-01-03 15:40:00,49.98,50.01,49.92,49.97,39500.0,37.26,37.2824,37.2153,37.2525,39500.0
2018-01-03 15:45:00,49.99,50.06,49.97,50.0,46038.0,37.2674,37.3196,37.2525,37.2749,46038.0
2018-01-03 15:50:00,49.99,50.01,49.92,50.01,58223.0,37.2674,37.2824,37.2153,37.2824,58223.0
2018-01-03 15:55:00,50.01,50.03,49.91,49.96,146082.0,37.2824,37.2973,37.2078,37.2451,146082.0
2018-01-04 09:30:00,50.21,50.42,50.13,50.21,27117.0,37.4315,37.588,37.3718,37.4315,27117.0
2018-01-04 09:35:00,50.18,50.22,49.94,50.07,23195.0,37.4091,37.4389,37.2302,37.3271,23195.0
2018-01-04 09:40:00,50.03,50.11,49.96,50.03,10650.0,37.2973,37.3569,37.2451,37.2973,10650.0
2018-01-04 09:45:00,50.03,50.28,49.94,50.28,11749.0,37.2973,37.4836,37.2302,37.4836,11749.0
2018-01-04 09:50:00,50.3,50.58,50.3,50.48,20557.0,37.4986,37.7073,37.4986,37.6327,20557.0
2018-01-04 09:55:00,50.51,50.52,50.32,50.49,11550.0,37.6551,37.6626,37.5135,37.6402,11550.0
2018-01-04 10:00:00,50.46,50.46,50.33,50.38,14114.0,37.6178,37.6178,37.5209,37.5582,14114.0
2018-01-04 10:05:00,50.35,50.42,50.26,50.42,13240.0,37.5358,37.588,37.4687,37.588,13240.0
2018-01-04 10:10:00,50.4,50.51,50.39,50.49,9017.0,37.5731,37.6551,37.5656,37.6402,9017.0
2018-01-04 10:15:00,50.48,50.51,50.27,50.3,23418.0,37.6327,37.6551,37.4762,37.4986,23418.0
2018-01-04 10:20:00,50.33,50.37,50.25,50.3,17506.0,37.5209,37.5507,37.4613,37.4986,17506.0
2018-01-04 10:25:00,50.3,50.4,50.24,50.37,24871.0,37.4986,37.5731,37.4538,37.5507,24871.0
2018-01-04 10:30:00,50.38,50.42,50.32,50.37,20665.0,37.5582,37.588,37.5135,37.5507,20665.0
2018-01-04 10:35:00,50.38,50.39,50.26,50.26,16443.0,37.5582,37.5656,37.4687,37.4687,16443.0
2018-01-04 10:40:00,50.27,50.42,50.23,50.42,30614.0,37.4762,37.588,37.4464,37.588,30614.0
2018-01-04 10:45:00,50.37,50.4,50.29,50.37,19957.0,37.5507,37.5731,37.4911,37.5507,19957.0
2018-01-04 10:50:00,50.38,50.43,50.28,50.43,25431.0,37.5582,37.5955,37.4836,37.5955,25431.0
2018-01-04 10:55:00,50.43,50.46,50.36,50.36,11139.0,37.5955,37.6178,37.5433,37.5433,11139.0
2018-01-04 11:00:00,50.38,50.47,50.29,50.37,25409.0,37.5582,37.6253,37.4911,37.5507,25409.0
2018-01-04 11:05:00,50.37,50.42,50.35,50.39,10231.0,37.5507,37.588,37.5358,37.5656,10231.0
2018-01-04 11:10:00,50.39,50.41,50.29,50.36,38219.0,37.5656,37.5806,37.4911,37.5433,38219.0
2018-01-04 11:15:00,50.37,50.42,50.31,50.38,17479.0,37.5507,37.588,37.506,37.5582,17479.0
2018-01-04 11:20:00,50.37,50.44,50.35,50.44,40533.0,37.5507,37.6029,37.5358,37.6029,40533.0
2018-01-04 11:25:00,50.44,50.44,50.37,50.43,15504.0,37.6029,37.6029,37.5507,37.5955,15504.0
2018-01-04 11:30:00,50.44,50.44,50.33,50.34,16499.0,37.6029,37.6029,37.5209,37.5284,16499.0
2018-01-04 11:35:00,50.34,50.4,50.32,50.4,10795.0,37.5284,37.5731,37.5135,37.5731,10795.0
2018-01-04 11:40:00,50.4,50.41,50.31,50.32,13781.0,37.5731,37.5806,37.506,37.5135,13781.0
2018-01-04 11:45:00,50.33,50.39,50.31,50.33,22216.0,37.5209,37.5656,37.506,37.5209,22216.0
2018-01-04 11:50:00,50.3,50.33,50.19,50.3,66443.0,37.4986,37.5209,37.4165,37.4986,66443.0
2018-01-04 11:55:00,50.28,50.33,50.26,50.32,6864.0,37.4836,37.5209,37.4687,37.5135,6864.0
2018-01-04 12:00:00,50.29,50.29,50.16,50.19,34951.0,37.4911,37.4911,37.3942,37.4165,34951.0
2018-01-04 12:05:00,50.19,50.26,50.17,50.26,34723.0,37.4165,37.4687,37.4016,37.4687,34723.0
2018-01-04 12:10:00,50.27,50.32,50.23,50.23,7133.0,37.4762,37.5135,37.4464,37.4464,7133.0
2018-01-04 12:15:00,50.26,50.32,50.23,50.3,18513.0,37.4687,37.5135,37.4464,37.4986,18513.0
2018-01-04 12:20:00,50.3,50.34,50.27,50.31,32412.0,37.4986,37.5284,37.4762,37.506,32412.0
2018-01-04 12:25:00,50.32,50.36,50.29,50.32,8322.0,37.5135,37.5433,37.4911,37.5135,8322.0
2018-01-04 12:30:00,50.33,50.35,50.3,50.3,9933.0,37.5209,37.5358,37.4986,37.4986,9933.0
2018-01-04 12:35:00,50.3,50.33,50.29,50.31,9971.0,37.4986,37.5209,37.4911,37.506,9971.0
2018-01-04 12:40:00,50.31,50.36,50.31,50.31,8313.0,37.506,37.5433,37.506,37.506,8313.0
2018-01-04 12:45:00,50.3,50.34,50.3,50.32,1559.0,37.4986,37.5284,37.4986,37.5135,1559.0
2018-01-04 12:50:00,50.32,50.34,50.28,50.3,17375.0,37.5135,37.5284,37.4836,37.4986,17375.0
2018-01-04 12:55:00,50.3,50.3,50.25,50.29,9799.0,37.4986,37.4986,37.4613,37.4911,9799.0
2018-01-04 13:00:00,50.3,50.31,50.28,50.29,28241.0,37.4986,37.506,37.4836,37.4911,28241.0
2018-01-04 13:05:00,50.28,50.32,50.28,50.29,21293.0,37.4836,37.5135,37.4836,37.4911,21293.0
2018-01-04 13:10:00,50.29,50.32,50.28,50.3,23904.0,37.4911,37.5135,37.4836,37.4986,23904.0
2018-01-04 13:15:00,50.3,50.33,50.29,50.31,14416.0,37.4986,37.5209,37.4911,37.506,14416.0
2018-01-04 13:20:00,50.3,50.32,50.28,50.3,12790.0,37.4986,37.5135,37.4836,37.4986,12790.0
2018-01-04 13:25:00,50.29,50.34,50.28,50.33,19820.0,37.4911,37.5284,37.4836,37.5209,19820.0
2018-01-04 13:30:00,50.34,50.34,50.26,50.27,4058.0,37.5284,37.5284,37.4687,37.4762,4058.0
2018-01-04 13:35:00,50.29,50.38,50.29,50.38,7863.0,37.4911,37.5582,37.4911,37.5582,7863.0
2018-01-04 13:40:00,50.39,50.44,50.38,50.43,12708.0,37.5656,37.6029,37.5582,37.5955,12708.0
2018-01-04 13:45:00,50.44,50.48,50.35,50.35,26735.0,37.6029,37.6327,37.5358,37.5358,26735.0
2018-01-04 13:50:00,50.35,50.35,50.26,50.28,17990.0,37.5358,37.5358,37.4687,37.4836,17990.0
2018-01-04 13:55:00,50.29,50.37,50.25,50.37,19441.0,37.4911,37.5507,37.4613,37.5507,19441.0
2018-01-04 14:00:00,50.38,50.38,50.34,50.35,8543.0,37.5582,37.5582,37.5284,37.5358,8543.0
2018-01-04 14:05:00,50.36,50.36,50.27,50.31,35125.0,37.5433,37.5433,37.4762,37.506,35125.0
2018-01-04 14:10:00,50.31,50.34,50.28,50.3,29869.0,37.506,37.5284,37.4836,37.4986,29869.0
2018-01-04 14:15:00,50.31,50.37,50.27,50.28,24229.0,37.506,37.5507,37.4762,37.4836,24229.0
2018-01-04 14:20:00,50.28,50.35,50.28,50.35,14491.0,37.4836,37.5358,37.4836,37.5358,14491.0
2018-01-04 14:25:00,50.33,50.36,50.29,50.29,10419.0,37.5209,37.5433,37.4911,37.4911,10419.0
2018-01-04 14:30:00,50.29,50.34,50.25,50.31,10326.0,37.4911,37.5284,37.4613,37.506,10326.0
2018-01-04 14:35:00,50.32,50.38,50.3,50.38,15600.0,37.5135,37.5582,37.4986,37.5582,15600.0
2018-01-04 14:40:00,50.38,50.38,50.33,50.33,10291.0,37.5582,37.5582,37.5209,37.5209,10291.0
2018-01-04 14:45:00,50.34,50.34,50.28,50.33,11654.0,37.5284,37.5284,37.4836,37.5209,11654.0
2018-01-04 14:50:00,50.32,50.33,50.29,50.3,14303.0,37.5135,37.5209,37.4911,37.4986,14303.0
2018-01-04 14:55:00,50.3,50.37,50.28,50.36,29351.0,37.4986,37.5507,37.4836,37.5433,29351.0
2018-01-04 15:00:00,50.37,50.43,50.37,50.38,17120.0,37.5507,37.5955,37.5507,37.5582,17120.0
2018-01-04 15:05:00,50.37,50.39,50.33,50.33,10482.0,37.5507,37.5656,37.5209,37.5209,10482.0
2018-01-04 15:10:00,50.32,50.33,50.28,50.32,32253.0,37.5135,37.5209,37.4836,37.5135,32253.0
2018-01-04 15:15:00,50.32,50.4,50.31,50.34,17170.0,37.5135,37.5731,37.506,37.5284,17170.0
2018-01-04 15:20:00,50.34,50.4,50.3,50.37,34096.0,37.5284,37.5731,37.4986,37.5507,34096.0
2018-01-04 15:25:00,50.37,50.39,50.36,50.39,10734.0,37.5507,37.5656,37.5433,37.5656,10734.0
2018-01-04 15:30:00,50.39,50.39,50.33,50.33,17660.0,37.5656,37.5656,37.5209,37.5209,17660.0
2018-01-04 15:35:00,50.34,50.4,50.34,50.39,25506.0,37.5284,37.5731,37.5284,37.5656,25506.0
2018-01-04 15:40:00,50.39,50.46,50.38,50.45,35297.0,37.5656,37.6178,37.5582,37.6104,35297.0
2018-01-04 15:45:00,50.45,50.47,50.31,50.32,58416.0,37.6104,37.6253,37.506,37.5135,58416.0
2018-01-04 15:50:00,50.32,50.34,50.31,50.32,61591.0,37.5135,37.5284,37.506,37.5135,61591.0
2018-01-04 15:55:00,50.32,50.42,50.32,50.38,118930.0,37.5135,37.588,37.5135,37.5582,118930.0
2018-01-05 09:30:00,50.37,50.4,49.55,49.65,30288.0,37.5507,37.5731,36.9394,37.014,30288.0
2018-01-05 09:35:00,49.66,49.8,49.3,49.33,44741.0,37.0214,37.1258,36.7531,36.7754,44741.0
2018-01-05 09:40:00,49.33,49.61,49.32,49.45,55352.0,36.7754,36.9842,36.768,36.8649,55352.0
2018-01-05 09:45:00,49.45,49.45,48.93,48.93,155533.0,36.8649,36.8649,36.4772,36.4772,155533.0
2018-01-05 09:50:00,49.0,49.16,48.7,49.11,65250.0,36.5294,36.6487,36.3058,36.6114,65250.0
2018-01-05 09:55:00,49.1,49.42,49.1,49.35,44197.0,36.604,36.8425,36.604,36.7903,44197.0
2018-01-05 10:00:00,49.37,49.37,49.16,49.21,57489.0,36.8052,36.8052,36.6487,36.686,57489.0
2018-01-05 10:05:00,49.22,49.25,49.06,49.11,69304.0,36.6934,36.7158,36.5741,36.6114,69304.0
2018-01-05 10:10:00,49.1,49.11,48.98,49.01,61844.0,36.604,36.6114,36.5145,36.5369,61844.0
2018-01-05 10:15:00,49.01,49.05,48.76,48.79,154382.0,36.5369,36.5667,36.3505,36.3729,154382.0
2018-01-05 10:20:00,48.79,48.92,48.73,48.76,54053.0,36.3729,36.4698,36.3281,36.3505,54053.0
2018-01-05 10:25:00,48.76,48.92,48.75,48.89,32829.0,36.3505,36.4698,36.343,36.4474,32829.0
2018-01-05 10:30:00,48.89,48.91,48.77,48.86,58676.0,36.4474,36.4623,36.3579,36.425,58676.0
2018-01-05 10:35:00,48.84,48.84,48.72,48.82,43211.0,36.4101,36.4101,36.3207,36.3952,43211.0
2018-01-05 10:40:00,48.82,48.85,48.7,48.75,67650.0,36.3952,36.4176,36.3058,36.343,67650.0
2018-01-05 10:45:00,48.75,48.77,48.42,48.42,56262.0,36.343,36.3579,36.097,36.097,56262.0
2018-01-05 10:50:00,48.42,48.47,48.33,48.4,28571.0,36.097,36.1343,36.0299,36.0821,28571.0
2018-01-05 10:55:00,48.4,48.44,48.34,48.35,22889.0,36.0821,36.1119,36.0374,36.0448,22889.0
2018-01-05 11:00:00,48.34,48.39,48.33,48.39,35097.0,36.0374,36.0747,36.0299,36.0747,35097.0
2018-01-05 11:05:00,48.39,48.44,48.35,48.4,20401.0,36.0747,36.1119,36.0448,36.0821,20401.0
2018-01-05 11:10:00,48.4,48.6,48.37,48.59,29244.0,36.0821,36.2312,36.0597,36.2238,29244.0
2018-01-05 11:15:00,48.59,48.61,48.54,48.6,33849.0,36.2238,36.2387,36.1865,36.2312,33849.0
2018-01-05 11:20:00,48.59,48.63,48.56,48.6,22465.0,36.2238,36.2536,36.2014,36.2312,22465.0
2018-01-05 11:25:00,48.6,48.76,48.59,48.75,24362.0,36.2312,36.3505,36.2238,36.343,24362.0
2018-01-05 11:30:00,48.75,48.8,48.7,48.75,24133.0,36.343,36.3803,36.3058,36.343,24133.0
2018-01-05 11:35:00,48.74,48.85,48.66,48.68,37016.0,36.3356,36.4176,36.2759,36.2908,37016.0
2018-01-05 11:40:00,48.68,48.7,48.47,48.56,27914.0,36.2908,36.3058,36.1343,36.2014,27914.0
2018-01-05 11:45:00,48.56,48.65,48.55,48.62,28765.0,36.2014,36.2685,36.1939,36.2461,28765.0
2018-01-05 11:50:00,48.62,48.66,48.55,48.58,9161.0,36.2461,36.2759,36.1939,36.2163,9161.0
2018-01-05 11:55:00,48.56,48.75,48.54,48.71,21401.0,36.2014,36.343,36.1865,36.3132,21401.0
2018-01-05 12:00:00,48.71,48.74,48.63,48.63,7141.0,36.3132,36.3356,36.2536,36.2536,7141.0
2018-01-05 12:05:00,48.62,48.64,48.5,48.5,17482.0,36.2461,36.261,36.1567,36.1567,17482.0
2018-01-05 12:10:00,48.47,48.58,48.47,48.54,22846.0,36.1343,36.2163,36.1343,36.1865,22846.0
2018-01-05 12:15:00,48.52,48.56,48.51,48.54,7074.0,36.1716,36.2014,36.1641,36.1865,7074.0
2018-01-05 12:20:00,48.54,48.54,48.49,48.5,9417.0,36.1865,36.1865,36.1492,36.1567,9417.0
2018-01-05 12:25:00,48.49,48.51,48.44,48.44,11790.0,36.1492,36.1641,36.1119,36.1119,11790.0
2018-01-05 12:30:00,48.45,48.45,48.42,48.43,6052.0,36.1194,36.1194,36.097,36.1045,6052.0
2018-01-05 12:35:00,48.43,48.45,48.35,48.35,14083.0,36.1045,36.1194,36.0448,36.0448,14083.0
2018-01-05 12:40:00,48.34,48.51,48.33,48.49,19521.0,36.0374,36.1641,36.0299,36.1492,19521.0
2018-01-05 12:45:00,48.47,48.54,48.47,48.5,9275.0,36.1343,36.1865,36.1343,36.1567,9275.0
2018-01-05 12:50:00,48.48,48.54,48.48,48.5,8820.0,36.1417,36.1865,36.1417,36.1567,8820.0
2018-01-05 12:55:00,48.49,48.49,48.44,48.45,6338.0,36.1492,36.1492,36.1119,36.1194,6338.0
2018-01-05 13:00:00,48.43,48.43,48.29,48.3,31987.0,36.1045,36.1045,36.0001,36.0076,31987.0
2018-01-05 13:05:00,48.3,48.3,48.24,48.25,15348.0,36.0076,36.0076,35.9628,35.9703,15348.0
2018-01-05 13:10:00,48.24,48.39,48.24,48.36,20767.0,35.9628,36.0747,35.9628,36.0523,20767.0
2018-01-05 13:15:00,48.38,48.5,48.36,48.45,12403.0,36.0672,36.1567,36.0523,36.1194,12403.0
2018-01-05 13:20:00,48.47,48.49,48.35,48.36,8422.0,36.1343,36.1492,36.0448,36.0523,8422.0
2018-01-05 13:25:00,48.37,48.42,48.36,48.38,12391.0,36.0597,36.097,36.0523,36.0672,12391.0
2018-01-05 13:30:00,48.4,48.4,48.27,48.32,19563.0,36.0821,36.0821,35.9852,36.0225,19563.0
2018-01-05 13:35:00,48.34,48.36,48.33,48.34,3710.0,36.0374,36.0523,36.0299,36.0374,3710.0
2018-01-05 13:40:00,48.34,48.42,48.32,48.39,12869.0,36.0374,36.097,36.0225,36.0747,12869.0
2018-01-05 13:45:00,48.39,48.39,48.27,48.29,28439.0,36.0747,36.0747,35.9852,36.0001,28439.0
2018-01-05 13:50:00,48.26,48.3,48.18,48.23,23631.0,35.9777,36.0076,35.9181,35.9554,23631.0
2018-01-05 13:55:00,48.2,48.3,48.16,48.16,21760.0,35.933,36.0076,35.9032,35.9032,21760.0
2018-01-05 14:00:00,48.18,48.29,48.12,48.29,35403.0,35.9181,36.0001,35.8734,36.0001,35403.0
2018-01-05 14:05:00,48.29,48.45,48.29,48.45,26038.0,36.0001,36.1194,36.0001,36.1194,26038.0
2018-01-05 14:10:00,48.46,48.52,48.36,48.43,22590.0,36.1268,36.1716,36.0523,36.1045,22590.0
2018-01-05 14:15:00,48.43,48.43,48.36,48.41,18889.0,36.1045,36.1045,36.0523,36.0896,18889.0
2018-01-05 14:20:00,48.41,48.44,48.37,48.41,14947.0,36.0896,36.1119,36.0597,36.0896,14947.0
2018-01-05 14:25:00,48.39,48.45,48.39,48.41,14073.0,36.0747,36.1194,36.0747,36.0896,14073.0
2018-01-05 14:30:00,48.41,48.47,48.38,48.47,14509.0,36.0896,36.1343,36.0672,36.1343,14509.0
2018-01-05 14:35:00,48.47,48.47,48.38,48.38,15643.0,36.1343,36.1343,36.0672,36.0672,15643.0
2018-01-05 14:40:00,48.38,48.39,48.35,48.36,9990.0,36.0672,36.0747,36.0448,36.0523,9990.0
2018-01-05 14:45:00,48.36,48.36,48.22,48.27,23092.0,36.0523,36.0523,35.9479,35.9852,23092.0
2018-01-05 14:50:00,48.25,48.27,48.12,48.17,28766.0,35.9703,35.9852,35.8734,35.9106,28766.0
2018-01-05 14:55:00,48.2,48.21,48.11,48.2,16991.0,35.933,35.9405,35.8659,35.933,16991.0
2018-01-05 15:00:00,48.19,48.2,48.08,48.09,24463.0,35.9256,35.933,35.8435,35.851,24463.0
2018-01-05 15:05:00,48.08,48.11,48.07,48.08,26736.0,35.8435,35.8659,35.8361,35.8435,26736.0
2018-01-05 15:10:00,48.08,48.09,48.0,48.01,31198.0,35.8435,35.851,35.7839,35.7914,31198.0
2018-01-05 15:15:00,48.01,48.15,48.0,48.15,23797.0,35.7914,35.8957,35.7839,35.8957,23797.0
2018-01-05 15:20:00,48.15,48.26,48.14,48.22,27764.0,35.8957,35.9777,35.8883,35.9479,27764.0
2018-01-05 15:25:00,48.21,48.23,48.15,48.22,30295.0,35.9405,35.9554,35.8957,35.9479,30295.0
2018-01-05 15:30:00,48.2,48.3,48.2,48.3,25514.0,35.933,36.0076,35.933,36.0076,25514.0
2018-01-05 15:35:00,48.3,48.4,48.3,48.35,30069.0,36.0076,36.0821,36.0076,36.0448,30069.0
2018-01-05 15:40:00,48.36,48.41,48.34,48.39,38038.0,36.0523,36.0896,36.0374,36.0747,38038.0
2018-01-05 15:45:00,48.39,48.41,48.34,48.37,58203.0,36.0747,36.0896,36.0374,36.0597,58203.0
2018-01-05 15:50:00,48.37,48.39,48.35,48.37,59675.0,36.0597,36.0747,36.0448,36.0597,59675.0
2018-01-05 15:55:00,48.37,48.46,48.36,48.45,190777.0,36.0597,36.1268,36.0523,36.1194,190777.0
2018-01-08 09:30:00,48.33,48.55,48.31,48.54,14012.0,36.0299,36.1939,36.015,36.1865,14012.0
2018-01-08 09:35:00,48.54,48.67,48.31,48.45,32026.0,36.1865,36.2834,36.015,36.1194,32026.0
2018-01-08 09:40:00,48.52,48.53,48.28,48.5,8905.0,36.1716,36.179,35.9926,36.1567,8905.0
2018-01-08 09:45:00,48.45,48.5,48.32,48.32,4704.0,36.1194,36.1567,36.0225,36.0225,4704.0
2018-01-08 09:50:00,48.31,48.32,48.18,48.31,10771.0,36.015,36.0225,35.9181,36.015,10771.0
2018-01-08 09:55:00,48.26,48.26,48.09,48.1,9071.0,35.9777,35.9777,35.851,35.8585,9071.0
2018-01-08 10:00:00,48.1,48.23,48.02,48.02,19906.0,35.8585,35.9554,35.7988,35.7988,19906.0
2018-01-08 10:05:00,48.02,48.04,47.91,47.96,22798.0,35.7988,35.8137,35.7168,35.7541,22798.0
2018-01-08 10:10:00,47.98,48.04,47.93,48.04,13633.0,35.769,35.8137,35.7317,35.8137,13633.0
2018-01-08 10:15:00,48.07,48.15,48.01,48.07,11685.0,35.8361,35.8957,35.7914,35.8361,11685.0
2018-01-08 10:20:00,48.01,48.07,47.95,47.98,15259.0,35.7914,35.8361,35.7466,35.769,15259.0
2018-01-08 10:25:00,48.0,48.02,47.97,48.0,7173.0,35.7839,35.7988,35.7615,35.7839,7173.0
2018-01-08 10:30:00,48.02,48.07,47.99,48.0,15222.0,35.7988,35.8361,35.7765,35.7839,15222.0
2018-01-08 10:35:00,48.02,48.12,48.02,48.11,13392.0,35.7988,35.8734,35.7988,35.8659,13392.0
2018-01-08 10:40:00,48.11,48.13,47.95,47.97,26643.0,35.8659,35.8808,35.7466,35.7615,26643.0
2018-01-08 10:45:00,47.95,48.02,47.89,47.98,13334.0,35.7466,35.7988,35.7019,35.769,13334.0
2018-01-08 10:50:00,47.96,48.06,47.95,48.0,18570.0,35.7541,35.8286,35.7466,35.7839,18570.0
2018-01-08 10:55:00,48.0,48.06,47.98,48.0,20881.0,35.7839,35.8286,35.769,35.7839,20881.0
2018-01-08 11:00:00,47.99,48.02,47.89,47.97,15077.0,35.7765,35.7988,35.7019,35.7615,15077.0
2018-01-08 11:05:00,47.97,48.0,47.86,47.91,6685.0,35.7615,35.7839,35.6795,35.7168,6685.0
2018-01-08 11:10:00,47.92,48.0,47.92,47.99,19544.0,35.7243,35.7839,35.7243,35.7765,19544.0
2018-01-08 11:15:00,47.99,48.0,47.9,47.9,4758.0,35.7765,35.7839,35.7094,35.7094,4758.0
2018-01-08 11:20:00,47.89,48.02,47.89,47.99,11214.0,35.7019,35.7988,35.7019,35.7765,11214.0
2018-01-08 11:25:00,48.0,48.05,47.98,48.05,9635.0,35.7839,35.8212,35.769,35.8212,9635.0
2018-01-08 11:30:00,48.04,48.04,48.0,48.0,18251.0,35.8137,35.8137,35.7839,35.7839,18251.0
2018-01-08 11:35:00,48.01,48.04,47.99,48.03,16294.0,35.7914,35.8137,35.7765,35.8063,16294.0
2018-01-08 11:40:00,48.04,48.05,48.0,48.04,14607.0,35.8137,35.8212,35.7839,35.8137,14607.0
2018-01-08 11:45:00,48.03,48.03,47.98,48.0,4400.0,35.8063,35.8063,35.769,35.7839,4400.0
2018-01-08 11:50:00,48.0,48.01,47.98,47.99,9951.0,35.7839,35.7914,35.769,35.7765,9951.0
2018-01-08 11:55:00,47.99,48.0,47.96,47.97,7498.0,35.7765,35.7839,35.7541,35.7615,7498.0
2018-01-08 12:00:00,47.98,48.2,47.97,48.15,15909.0,35.769,35.933,35.7615,35.8957,15909.0
2018-01-08 12:05:00,48.12,48.14,48.05,48.09,24041.0,35.8734,35.8883,35.8212,35.851,24041.0
2018-01-08 12:10:00,48.11,48.13,48.06,48.06,11820.0,35.8659,35.8808,35.8286,35.8286,11820.0
2018-01-08 12:15:00,48.08,48.09,48.05,48.05,7202.0,35.8435,35.851,35.8212,35.8212,7202.0
2018-01-08 12:20:00,48.05,48.12,48.04,48.06,12055.0,35.8212,35.8734,35.8137,35.8286,12055.0
2018-01-08 12:25:00,48.07,48.12,48.06,48.1,10300.0,35.8361,35.8734,35.8286,35.8585,10300.0
2018-01-08 12:30:00,48.1,48.11,48.06,48.09,13185.0,35.8585,35.8659,35.8286,35.851,13185.0
2018-01-08 12:35:00,48.1,48.13,48.08,48.08,8798.0,35.8585,35.8808,35.8435,35.8435,8798.0
2018-01-08 12:40:00,48.09,48.11,48.07,48.1,12461.0,35.851,35.8659,35.8361,35.8585,12461.0
2018-01-08 12:45:00,48.08,48.14,48.08,48.13,14265.0,35.8435,35.8883,35.8435,35.8808,14265.0
2018-01-08 12:50:00,48.14,48.14,48.1,48.11,6922.0,35.8883,35.8883,35.8585,35.8659,6922.0
2018-01-08 12:55:00,48.1,48.26,48.1,48.24,18940.0,35.8585,35.9777,35.8585,35.9628,18940.0
2018-01-08 13:00:00,48.26,48.38,48.26,48.38,12042.0,35.9777,36.0672,35.9777,36.0672,12042.0
2018-01-08 13:05:00,48.38,48.4,48.36,48.36,6634.0,36.0672,36.0821,36.0523,36.0523,6634.0
2018-01-08 13:10:00,48.36,48.38,48.33,48.37,5260.0,36.0523,36.0672,36.0299,36.0597,5260.0
2018-01-08 13:15:00,48.37,48.43,48.35,48.43,6566.0,36.0597,36.1045,36.0448,36.1045,6566.0
2018-01-08 13:20:00,48.44,48.49,48.43,48.48,10535.0,36.1119,36.1492,36.1045,36.1417,10535.0
2018-01-08 13:25:00,48.51,48.55,48.49,48.55,9517.0,36.1641,36.1939,36.1492,36.1939,9517.0
2018-01-08 13:30:00,48.52,48.54,48.47,48.48,8957.0,36.1716,36.1865,36.1343,36.1417,8957.0
2018-01-08 13:35:00,48.47,48.54,48.44,48.47,8822.0,36.1343,36.1865,36.1119,36.1343,8822.0
2018-01-08 13:40:00,48.47,48.47,48.39,48.4,6404.0,36.1343,36.1343,36.0747,36.0821,6404.0
2018-01-08 13:45:00,48.42,48.43,48.38,48.42,6720.0,36.097,36.1045,36.0672,36.097,6720.0
2018-01-08 13:50:00,48.4,48.47,48.4,48.46,6467.0,36.0821,36.1343,36.0821,36.1268,6467.0
2018-01-08 13:55:00,48.45,48.5,48.44,48.5,11000.0,36.1194,36.1567,36.1119,36.1567,11000.0
2018-01-08 14:00:00,48.49,48.51,48.46,48.5,26181.0,36.1492,36.1641,36.1268,36.1567,26181.0
2018-01-08 14:05:00,48.52,48.53,48.47,48.51,24551.0,36.1716,36.179,36.1343,36.1641,24551.0
2018-01-08 14:10:00,48.5,48.59,48.49,48.54,23598.0,36.1567,36.2238,36.1492,36.1865,23598.0
2018-01-08 14:15:00,48.56,48.64,48.55,48.6,15504.0,36.2014,36.261,36.1939,36.2312,15504.0
2018-01-08 14:20:00,48.58,48.62,48.55,48.58,5993.0,36.2163,36.2461,36.1939,36.2163,5993.0
2018-01-08 14:25:00,48.59,48.6,48.56,48.59,15755.0,36.2238,36.2312,36.2014,36.2238,15755.0
2018-01-08 14:30:00,48.59,48.61,48.56,48.59,15739.0,36.2238,36.2387,36.2014,36.2238,15739.0
2018-01-08 14:35:00,48.57,48.66,48.52,48.54,22477.0,36.2088,36.2759,36.1716,36.1865,22477.0
2018-01-08 14:40:00,48.55,48.61,48.54,48.59,10288.0,36.1939,36.2387,36.1865,36.2238,10288.0
2018-01-08 14:45:00,48.6,48.61,48.53,48.58,15982.0,36.2312,36.2387,36.179,36.2163,15982.0
2018-01-08 14:50:00,48.59,48.6,48.53,48.57,19266.0,36.2238,36.2312,36.179,36.2088,19266.0
2018-01-08 14:55:00,48.55,48.61,48.55,48.59,15835.0,36.1939,36.2387,36.1939,36.2238,15835.0
2018-01-08 15:00:00,48.59,48.61,48.55,48.6,17458.0,36.2238,36.2387,36.1939,36.2312,17458.0
2018-01-08 15:05:00,48.6,48.61,48.57,48.58,8502.0,36.2312,36.2387,36.2088,36.2163,8502.0
2018-01-08 15:10:00,48.57,48.58,48.5,48.5,10102.0,36.2088,36.2163,36.1567,36.1567,10102.0
2018-01-08 15:15:00,48.5,48.55,48.5,48.55,8108.0,36.1567,36.1939,36.1567,36.1939,8108.0
2018-01-08 15:20:00,48.55,48.56,48.51,48.53,7778.0,36.1939,36.2014,36.1641,36.179,7778.0
2018-01-08 15:25:00,48.54,48.55,48.47,48.48,11613.0,36.1865,36.1939,36.1343,36.1417,11613.0
2018-01-08 15:30:00,48.49,48.53,48.49,48.53,10251.0,36.1492,36.179,36.1492,36.179,10251.0
2018-01-08 15:35:00,48.53,48.53,48.5,48.51,12268.0,36.179,36.179,36.1567,36.1641,12268.0
2018-01-08 15:40:00,48.5,48.51,48.47,48.5,20054.0,36.1567,36.1641,36.1343,36.1567,20054.0
2018-01-08 15:45:00,48.49,48.51,48.48,48.51,19050.0,36.1492,36.1641,36.1417,36.1641,19050.0
2018-01-08 15:50:00,48.51,48.58,48.5,48.54,32756.0,36.1641,36.2163,36.1567,36.1865,32756.0
2018-01-08 15:55:00,48.55,48.6,48.51,48.59,80449.0,36.1939,36.2312,36.1641,36.2238,80449.0
2018-01-09 09:30:00,48.65,48.75,48.52,48.59,11777.0,36.2685,36.343,36.1716,36.2238,11777.0
2018-01-09 09:35:00,48.58,48.69,48.45,48.53,5882.0,36.2163,36.2983,36.1194,36.179,5882.0
2018-01-09 09:40:00,48.5,48.5,48.36,48.39,8404.0,36.1567,36.1567,36.0523,36.0747,8404.0
2018-01-09 09:45:00,48.32,48.52,48.31,48.39,8809.0,36.0225,36.1716,36.015,36.0747,8809.0
2018-01-09 09:50:00,48.44,48.44,48.27,48.41,4928.0,36.1119,36.1119,35.9852,36.0896,4928.0
2018-01-09 09:55:00,48.39,48.42,48.32,48.34,3534.0,36.0747,36.097,36.0225,36.0374,3534.0
2018-01-09 10:00:00,48.33,48.34,48.2,48.28,8500.0,36.0299,36.0374,35.933,35.9926,8500.0
2018-01-09 10:05:00,48.27,48.27,48.17,48.25,8140.0,35.9852,35.9852,35.9106,35.9703,8140.0
2018-01-09 10:10:00,48.22,48.28,48.2,48.28,2656.0,35.9479,35.9926,35.933,35.9926,2656.0
2018-01-09 10:15:00,48.28,48.41,48.26,48.39,5606.0,35.9926,36.0896,35.9777,36.0747,5606.0
2018-01-09 10:20:00,48.4,48.44,48.37,48.4,4680.0,36.0821,36.1119,36.0597,36.0821,4680.0
2018-01-09 10:25:00,48.39,48.51,48.38,48.44,13859.0,36.0747,36.1641,36.0672,36.1119,13859.0
2018-01-09 10:30:00,48.45,48.47,48.32,48.33,10809.0,36.1194,36.1343,36.0225,36.0299,10809.0
2018-01-09 10:35:00,48.32,48.34,48.26,48.26,9474.0,36.0225,36.0374,35.9777,35.9777,9474.0
2018-01-09 10:40:00,48.26,48.35,48.24,48.33,5309.0,35.9777,36.0448,35.9628,36.0299,5309.0
2018-01-09 10:45:00,48.32,48.35,48.3,48.3,4614.0,36.0225,36.0448,36.0076,36.0076,4614.0
2018-01-09 10:50:00,48.27,48.35,48.25,48.35,5628.0,35.9852,36.0448,35.9703,36.0448,5628.0
2018-01-09 10:55:00,48.34,48.44,48.34,48.42,7442.0,36.0374,36.1119,36.0374,36.097,7442.0
2018-01-09 11:00:00,48.44,48.47,48.42,48.45,6377.0,36.1119,36.1343,36.097,36.1194,6377.0
2018-01-09 11:05:00,48.43,48.49,48.43,48.47,6011.0,36.1045,36.1492,36.1045,36.1343,6011.0
2018-01-09 11:10:00,48.45,48.47,48.42,48.43,6316.0,36.1194,36.1343,36.097,36.1045,6316.0
2018-01-09 11:15:00,48.43,48.47,48.42,48.44,10611.0,36.1045,36.1343,36.097,36.1119,10611.0
2018-01-09 11:20:00,48.45,48.45,48.39,48.41,6996.0,36.1194,36.1194,36.0747,36.0896,6996.0
2018-01-09 11:25:00,48.41,48.5,48.41,48.46,6418.0,36.0896,36.1567,36.0896,36.1268,6418.0
2018-01-09 11:30:00,48.45,48.48,48.43,48.48,6218.0,36.1194,36.1417,36.1045,36.1417,6218.0
2018-01-09 11:35:00,48.47,48.5,48.47,48.48,5835.0,36.1343,36.1567,36.1343,36.1417,5835.0
2018-01-09 11:40:00,48.5,48.56,48.48,48.48,10013.0,36.1567,36.2014,36.1417,36.1417,10013.0
2018-01-09 11:45:00,48.5,48.53,48.47,48.5,3543.0,36.1567,36.179,36.1343,36.1567,3543.0
2018-01-09 11:50:00,48.49,48.52,48.45,48.52,5058.0,36.1492,36.1716,36.1194,36.1716,5058.0
2018-01-09 11:55:00,48.5,48.52,48.45,48.45,3588.0,36.1567,36.1716,36.1194,36.1194,3588.0
2018-01-09 12:00:00,48.49,48.49,48.33,48.38,6867.0,36.1492,36.1492,36.0299,36.0672,6867.0
2018-01-09 12:05:00,48.38,48.39,48.34,48.36,4505.0,36.0672,36.0747,36.0374,36.0523,4505.0
2018-01-09 12:10:00,48.35,48.36,48.28,48.32,4033.0,36.0448,36.0523,35.9926,36.0225,4033.0
2018-01-09 12:15:00,48.3,48.33,48.28,48.32,3506.0,36.0076,36.0299,35.9926,36.0225,3506.0
2018-01-09 12:20:00,48.3,48.34,48.28,48.32,5332.0,36.0076,36.0374,35.9926,36.0225,5332.0
2018-01-09 12:25:00,48.32,48.34,48.29,48.34,3802.0,36.0225,36.0374,36.0001,36.0374,3802.0
2018-01-09 12:30:00,48.32,48.4,48.32,48.38,2900.0,36.0225,36.0821,36.0225,36.0672,2900.0
2018-01-09 12:35:00,48.36,48.46,48.36,48.43,6308.0,36.0523,36.1268,36.0523,36.1045,6308.0
2018-01-09 12:40:00,48.45,48.46,48.41,48.43,3159.0,36.1194,36.1268,36.0896,36.1045,3159.0
2018-01-09 12:45:00,48.42,48.46,48.42,48.45,3568.0,36.097,36.1268,36.097,36.1194,3568.0
2018-01-09 12:50:00,48.44,48.44,48.38,48.38,1858.0,36.1119,36.1119,36.0672,36.0672,1858.0
2018-01-09 12:55:00,48.39,48.41,48.38,48.38,10473.0,36.0747,36.0896,36.0672,36.0672,10473.0
2018-01-09 13:00:00,48.38,48.38,48.35,48.36,2300.0,36.0672,36.0672,36.0448,36.0523,2300.0
2018-01-09 13:05:00,48.36,48.39,48.34,48.38,3060.0,36.0523,36.0747,36.0374,36.0672,3060.0
2018-01-09 13:10:00,48.36,48.38,48.34,48.38,4046.0,36.0523,36.0672,36.0374,36.0672,4046.0
2018-01-09 13:15:00,48.38,48.39,48.34,48.34,1585.0,36.0672,36.0747,36.0374,36.0374,1585.0
2018-01-09 13:20:00,48.33,48.37,48.33,48.36,7304.0,36.0299,36.0597,36.0299,36.0523,7304.0
2018-01-09 13:25:00,48.34,48.35,48.3,48.31,4292.0,36.0374,36.0448,36.0076,36.015,4292.0
2018-01-09 13:30:00,48.31,48.32,48.28,48.32,4979.0,36.015,36.0225,35.9926,36.0225,4979.0
2018-01-09 13:35:00,48.33,48.35,48.31,48.35,4262.0,36.0299,36.0448,36.015,36.0448,4262.0
2018-01-09 13:40:00,48.33,48.36,48.32,48.34,8860.0,36.0299,36.0523,36.0225,36.0374,8860.0
2018-01-09 13:45:00,48.33,48.39,48.32,48.39,7009.0,36.0299,36.0747,36.0225,36.0747,7009.0
2018-01-09 13:50:00,48.38,48.41,48.38,48.4,3701.0,36.0672,36.0896,36.0672,36.0821,3701.0
2018-01-09 13:55:00,48.41,48.42,48.38,48.4,18759.0,36.0896,36.097,36.0672,36.0821,18759.0
2018-01-09 14:00:00,48.39,48.45,48.39,48.42,14439.0,36.0747,36.1194,36.0747,36.097,14439.0
2018-01-09 14:05:00,48.43,48.47,48.42,48.47,7052.0,36.1045,36.1343,36.097,36.1343,7052.0
2018-01-09 14:10:00,48.49,48.54,48.45,48.52,12352.0,36.1492,36.1865,36.1194,36.1716,12352.0
2018-01-09 14:15:00,48.53,48.57,48.52,48.56,7431.0,36.179,36.2088,36.1716,36.2014,7431.0
2018-01-09 14:20:00,48.56,48.58,48.47,48.48,11281.0,36.2014,36.2163,36.1343,36.1417,11281.0
2018-01-09 14:25:00,48.47,48.51,48.43,48.47,5852.0,36.1343,36.1641,36.1045,36.1343,5852.0
2018-01-09 14:30:00,48.48,48.5,48.47,48.47,7420.0,36.1417,36.1567,36.1343,36.1343,7420.0
2018-01-09 14:35:00,48.48,48.49,48.42,48.43,6641.0,36.1417,36.1492,36.097,36.1045,6641.0
2018-01-09 14:40:00,48.42,48.45,48.42,48.43,4251.0,36.097,36.1194,36.097,36.1045,4251.0
2018-01-09 14:45:00,48.44,48.5,48.43,48.46,11812.0,36.1119,36.1567,36.1045,36.1268,11812.0
2018-01-09 14:50:00,48.47,48.51,48.47,48.48,2249.0,36.1343,36.1641,36.1343,36.1417,2249.0
2018-01-09 14:55:00,48.47,48.51,48.44,48.51,9618.0,36.1343,36.1641,36.1119,36.1641,9618.0
2018-01-09 15:00:00,48.5,48.51,48.5,48.5,3433.0,36.1567,36.1641,36.1567,36.1567,3433.0
2018-01-09 15:05:00,48.51,48.53,48.5,48.52,4991.0,36.1641,36.179,36.1567,36.1716,4991.0
2018-01-09 15:10:00,48.52,48.54,48.49,48.51,9761.0,36.1716,36.1865,36.1492,36.1641,9761.0
2018-01-09 15:15:00,48.5,48.51,48.43,48.45,12478.0,36.1567,36.1641,36.1045,36.1194,12478.0
2018-01-09 15:20:00,48.45,48.5,48.43,48.5,8778.0,36.1194,36.1567,36.1045,36.1567,8778.0
2018-01-09 15:25:00,48.49,48.49,48.47,48.48,6924.0,36.1492,36.1492,36.1343,36.1417,6924.0
2018-01-09 15:30:00,48.49,48.55,48.48,48.55,8903.0,36.1492,36.1939,36.1417,36.1939,8903.0
2018-01-09 15:35:00,48.55,48.61,48.54,48.6,13931.0,36.1939,36.2387,36.1865,36.2312,13931.0
2018-01-09 15:40:00,48.6,48.61,48.55,48.58,11225.0,36.2312,36.2387,36.1939,36.2163,11225.0
2018-01-09 15:45:00,48.57,48.57,48.54,48.55,14973.0,36.2088,36.2088,36.1865,36.1939,14973.0
2018-01-09 15:50:00,48.56,48.6,48.53,48.55,32157.0,36.2014,36.2312,36.179,36.1939,32157.0
2018-01-09 15:55:00,48.55,48.56,48.46,48.5,56152.0,36.1939,36.2014,36.1268,36.1567,56152.0
2018-01-10 09:30:00,48.51,48.51,48.31,48.45,16065.0,36.1641,36.1641,36.015,36.1194,16065.0
2018-01-10 09:35:00,48.42,48.5,48.39,48.45,7624.0,36.097,36.1567,36.0747,36.1194,7624.0
2018-01-10 09:40:00,48.41,48.57,48.4,48.57,7214.0,36.0896,36.2088,36.0821,36.2088,7214.0
2018-01-10 09:45:00,48.54,48.54,48.42,48.44,12157.0,36.1865,36.1865,36.097,36.1119,12157.0
2018-01-10 09:50:00,48.45,48.55,48.43,48.48,6911.0,36.1194,36.1939,36.1045,36.1417,6911.0
2018-01-10 09:55:00,48.48,48.56,48.45,48.56,12368.0,36.1417,36.2014,36.1194,36.2014,12368.0
2018-01-10 10:00:00,48.55,48.71,48.5,48.71,18058.0,36.1939,36.3132,36.1567,36.3132,18058.0
2018-01-10 10:05:00,48.7,48.79,48.69,48.77,16076.0,36.3058,36.3729,36.2983,36.3579,16076.0
2018-01-10 10:10:00,48.77,48.88,48.76,48.84,21376.0,36.3579,36.4399,36.3505,36.4101,21376.0
2018-01-10 10:15:00,48.84,48.84,48.74,48.81,15021.0,36.4101,36.4101,36.3356,36.3878,15021.0
2018-01-10 10:20:00,48.81,48.87,48.79,48.83,16253.0,36.3878,36.4325,36.3729,36.4027,16253.0
2018-01-10 10:25:00,48.86,48.95,48.83,48.92,12653.0,36.425,36.4921,36.4027,36.4698,12653.0
2018-01-10 10:30:00,48.92,48.97,48.85,48.95,33040.0,36.4698,36.507,36.4176,36.4921,33040.0
2018-01-10 10:35:00,48.96,49.08,48.94,49.07,36280.0,36.4996,36.589,36.4847,36.5816,36280.0
2018-01-10 10:40:00,49.06,49.24,49.06,49.23,28040.0,36.5741,36.7083,36.5741,36.7009,28040.0
2018-01-10 10:45:00,49.23,49.27,49.21,49.27,34525.0,36.7009,36.7307,36.686,36.7307,34525.0
2018-01-10 10:50:00,49.25,49.28,49.22,49.26,17028.0,36.7158,36.7381,36.6934,36.7232,17028.0
2018-01-10 10:55:00,49.29,49.31,49.26,49.31,10988.0,36.7456,36.7605,36.7232,36.7605,10988.0
2018-01-10 11:00:00,49.31,49.55,49.31,49.54,24925.0,36.7605,36.9394,36.7605,36.932,24925.0
2018-01-10 11:05:00,49.54,49.71,49.52,49.71,54783.0,36.932,37.0587,36.9171,37.0587,54783.0
2018-01-10 11:10:00,49.7,49.81,49.7,49.79,44434.0,37.0513,37.1333,37.0513,37.1183,44434.0
2018-01-10 11:15:00,49.78,49.91,49.61,49.86,182722.0,37.1109,37.2078,36.9842,37.1705,182722.0
2018-01-10 11:20:00,49.85,49.85,49.6,49.62,54231.0,37.1631,37.1631,36.9767,36.9916,54231.0
2018-01-10 11:25:00,49.61,49.7,49.57,49.68,28432.0,36.9842,37.0513,36.9543,37.0363,28432.0
2018-01-10 11:30:00,49.68,49.69,49.61,49.65,43390.0,37.0363,37.0438,36.9842,37.014,43390.0
2018-01-10 11:35:00,49.65,49.71,49.55,49.58,28360.0,37.014,37.0587,36.9394,36.9618,28360.0
2018-01-10 11:40:00,49.55,49.61,49.54,49.57,12624.0,36.9394,36.9842,36.932,36.9543,12624.0
2018-01-10 11:45:00,49.58,49.6,49.54,49.54,8188.0,36.9618,36.9767,36.932,36.932,8188.0
2018-01-10 11:50:00,49.52,49.52,49.48,49.5,18257.0,36.9171,36.9171,36.8872,36.9022,18257.0
2018-01-10 11:55:00,49.51,49.56,49.49,49.53,14663.0,36.9096,36.9469,36.8947,36.9245,14663.0
2018-01-10 12:00:00,49.52,49.58,49.46,49.48,23941.0,36.9171,36.9618,36.8723,36.8872,23941.0
2018-01-10 12:05:00,49.47,49.54,49.47,49.54,16309.0,36.8798,36.932,36.8798,36.932,16309.0
2018-01-10 12:10:00,49.54,49.55,49.48,49.48,10651.0,36.932,36.9394,36.8872,36.8872,10651.0
2018-01-10 12:15:00,49.48,49.49,49.39,49.39,9990.0,36.8872,36.8947,36.8201,36.8201,9990.0
2018-01-10 12:20:00,49.39,49.4,49.34,49.35,7841.0,36.8201,36.8276,36.7829,36.7903,7841.0
2018-01-10 12:25:00,49.35,49.42,49.29,49.4,25500.0,36.7903,36.8425,36.7456,36.8276,25500.0
2018-01-10 12:30:00,49.38,49.39,49.29,49.34,10703.0,36.8127,36.8201,36.7456,36.7829,10703.0
2018-01-10 12:35:00,49.34,49.37,49.3,49.31,10138.0,36.7829,36.8052,36.7531,36.7605,10138.0
2018-01-10 12:40:00,49.32,49.34,49.29,49.34,9466.0,36.768,36.7829,36.7456,36.7829,9466.0
2018-01-10 12:45:00,49.33,49.33,49.25,49.25,21957.0,36.7754,36.7754,36.7158,36.7158,21957.0
2018-01-10 12:50:00,49.29,49.36,49.25,49.35,4976.0,36.7456,36.7978,36.7158,36.7903,4976.0
2018-01-10 12:55:00,49.36,49.39,49.35,49.37,5805.0,36.7978,36.8201,36.7903,36.8052,5805.0
2018-01-10 13:00:00,49.37,49.44,49.37,49.42,7573.0,36.8052,36.8574,36.8052,36.8425,7573.0
2018-01-10 13:05:00,49.41,49.44,49.41,49.43,6058.0,36.8351,36.8574,36.8351,36.85,6058.0
2018-01-10 13:10:00,49.43,49.46,49.41,49.43,9568.0,36.85,36.8723,36.8351,36.85,9568.0
2018-01-10 13:15:00,49.44,49.45,49.41,49.45,11040.0,36.8574,36.8649,36.8351,36.8649,11040.0
2018-01-10 13:20:00,49.47,49.5,49.43,49.45,11792.0,36.8798,36.9022,36.85,36.8649,11792.0
2018-01-10 13:25:00,49.45,49.46,49.44,49.45,3713.0,36.8649,36.8723,36.8574,36.8649,3713.0
2018-01-10 13:30:00,49.45,49.49,49.45,49.47,6494.0,36.8649,36.8947,36.8649,36.8798,6494.0
2018-01-10 13:35:00,49.49,49.54,49.48,49.51,20382.0,36.8947,36.932,36.8872,36.9096,20382.0
2018-01-10 13:40:00,49.5,49.61,49.5,49.61,8159.0,36.9022,36.9842,36.9022,36.9842,8159.0
2018-01-10 13:45:00,49.61,49.66,49.61,49.66,5339.0,36.9842,37.0214,36.9842,37.0214,5339.0
2018-01-10 13:50:00,49.67,49.78,49.66,49.7,21224.0,37.0289,37.1109,37.0214,37.0513,21224.0
2018-01-10 13:55:00,49.76,49.84,49.76,49.82,11856.0,37.096,37.1556,37.096,37.1407,11856.0
2018-01-10 14:00:00,49.82,49.85,49.82,49.84,10747.0,37.1407,37.1631,37.1407,37.1556,10747.0
2018-01-10 14:05:00,49.83,49.84,49.76,49.76,12553.0,37.1482,37.1556,37.096,37.096,12553.0
2018-01-10 14:10:00,49.74,49.77,49.73,49.76,12043.0,37.0811,37.1034,37.0736,37.096,12043.0
2018-01-10 14:15:00,49.76,49.79,49.71,49.71,8912.0,37.096,37.1183,37.0587,37.0587,8912.0
2018-01-10 14:20:00,49.7,49.7,49.65,49.68,9399.0,37.0513,37.0513,37.014,37.0363,9399.0
2018-01-10 14:25:00,49.68,49.74,49.67,49.71,8270.0,37.0363,37.0811,37.0289,37.0587,8270.0
2018-01-10 14:30:00,49.71,49.72,49.64,49.68,12819.0,37.0587,37.0662,37.0065,37.0363,12819.0
2018-01-10 14:35:00,49.68,49.68,49.63,49.63,10317.0,37.0363,37.0363,36.9991,36.9991,10317.0
2018-01-10 14:40:00,49.65,49.71,49.65,49.7,6904.0,37.014,37.0587,37.014,37.0513,6904.0
2018-01-10 14:45:00,49.7,49.75,49.65,49.68,8912.0,37.0513,37.0885,37.014,37.0363,8912.0
2018-01-10 14:50:00,49.67,49.73,49.65,49.73,11459.0,37.0289,37.0736,37.014,37.0736,11459.0
2018-01-10 14:55:00,49.73,49.73,49.67,49.72,19271.0,37.0736,37.0736,37.0289,37.0662,19271.0
2018-01-10 15:00:00,49.72,49.75,49.7,49.71,45562.0,37.0662,37.0885,37.0513,37.0587,45562.0
2018-01-10 15:05:00,49.73,49.83,49.71,49.8,18968.0,37.0736,37.1482,37.0587,37.1258,18968.0
2018-01-10 15:10:00,49.8,49.83,49.79,49.8,12125.0,37.1258,37.1482,37.1183,37.1258,12125.0
2018-01-10 15:15:00,49.78,49.79,49.75,49.77,17770.0,37.1109,37.1183,37.0885,37.1034,17770.0
2018-01-10 15:20:00,49.77,49.79,49.75,49.79,13102.0,37.1034,37.1183,37.0885,37.1183,13102.0
2018-01-10 15:25:00,49.79,49.8,49.72,49.73,15447.0,37.1183,37.1258,37.0662,37.0736,15447.0
2018-01-10 15:30:00,49.74,49.78,49.73,49.74,15613.0,37.0811,37.1109,37.0736,37.0811,15613.0
2018-01-10 15:35:00,49.75,49.75,49.56,49.56,42016.0,37.0885,37.0885,36.9469,36.9469,42016.0
2018-01-10 15:40:00,49.54,49.61,49.44,49.45,51718.0,36.932,36.9842,36.8574,36.8649,51718.0
2018-01-10 15:45:00,49.45,49.48,49.42,49.47,60919.0,36.8649,36.8872,36.8425,36.8798,60919.0
2018-01-10 15:50:00,49.47,49.56,49.46,49.53,52703.0,36.8798,36.9469,36.8723,36.9245,52703.0
2018-01-10 15:55:00,49.53,49.53,49.46,49.51,83086.0,36.9245,36.9245,36.8723,36.9096,83086.0
2018-01-11 09:30:00,49.83,49.83,49.62,49.66,30359.0,37.1482,37.1482,36.9916,37.0214,30359.0
2018-01-11 09:35:00,49.65,49.77,49.6,49.71,19636.0,37.014,37.1034,36.9767,37.0587,19636.0
2018-01-11 09:40:00,49.67,50.06,49.67,49.92,34761.0,37.0289,37.3196,37.0289,37.2153,34761.0
2018-01-11 09:45:00,49.93,50.01,49.85,49.85,13545.0,37.2227,37.2824,37.1631,37.1631,13545.0
2018-01-11 09:50:00,49.87,50.14,49.84,50.14,19090.0,37.178,37.3793,37.1556,37.3793,19090.0
2018-01-11 09:55:00,50.11,50.14,49.93,49.95,9598.0,37.3569,37.3793,37.2227,37.2376,9598.0
2018-01-11 10:00:00,49.93,50.26,49.93,50.22,51298.0,37.2227,37.4687,37.2227,37.4389,51298.0
2018-01-11 10:05:00,50.21,50.31,50.12,50.27,36411.0,37.4315,37.506,37.3644,37.4762,36411.0
2018-01-11 10:10:00,50.29,50.36,50.27,50.31,16486.0,37.4911,37.5433,37.4762,37.506,16486.0
2018-01-11 10:15:00,50.3,50.39,50.3,50.35,17925.0,37.4986,37.5656,37.4986,37.5358,17925.0
2018-01-11 10:20:00,50.34,50.36,50.17,50.17,54164.0,37.5284,37.5433,37.4016,37.4016,54164.0
2018-01-11 10:25:00,50.17,50.22,50.05,50.15,60191.0,37.4016,37.4389,37.3122,37.3867,60191.0
2018-01-11 10:30:00,50.16,50.31,50.14,50.21,19599.0,37.3942,37.506,37.3793,37.4315,19599.0
2018-01-11 10:35:00,50.21,50.34,50.19,50.25,35341.0,37.4315,37.5284,37.4165,37.4613,35341.0
2018-01-11 10:40:00,50.26,50.43,50.25,50.43,16483.0,37.4687,37.5955,37.4613,37.5955,16483.0
2018-01-11 10:45:00,50.44,50.63,50.42,50.6,46101.0,37.6029,37.7446,37.588,37.7222,46101.0
2018-01-11 10:50:00,50.6,50.74,50.53,50.67,34282.0,37.7222,37.8266,37.67,37.7744,34282.0
2018-01-11 10:55:00,50.68,50.78,50.67,50.73,55986.0,37.7818,37.8564,37.7744,37.8191,55986.0
2018-01-11 11:00:00,50.73,50.73,50.63,50.65,56542.0,37.8191,37.8191,37.7446,37.7595,56542.0
2018-01-11 11:05:00,50.63,50.63,50.47,50.47,18698.0,37.7446,37.7446,37.6253,37.6253,18698.0
2018-01-11 11:10:00,50.49,50.49,50.34,50.34,11301.0,37.6402,37.6402,37.5284,37.5284,11301.0
2018-01-11 11:15:00,50.34,50.43,50.34,50.38,23869.0,37.5284,37.5955,37.5284,37.5582,23869.0
2018-01-11 11:20:00,50.38,50.45,50.36,50.44,14843.0,37.5582,37.6104,37.5433,37.6029,14843.0
2018-01-11 11:25:00,50.45,50.5,50.38,50.4,12093.0,37.6104,37.6477,37.5582,37.5731,12093.0
2018-01-11 11:30:00,50.4,50.41,50.35,50.36,15739.0,37.5731,37.5806,37.5358,37.5433,15739.0
2018-01-11 11:35:00,50.36,50.57,50.34,50.57,36322.0,37.5433,37.6998,37.5284,37.6998,36322.0
2018-01-11 11:40:00,50.57,50.67,50.51,50.53,27992.0,37.6998,37.7744,37.6551,37.67,27992.0
2018-01-11 11:45:00,50.51,50.54,50.45,50.53,11719.0,37.6551,37.6775,37.6104,37.67,11719.0
2018-01-11 11:50:00,50.51,50.6,50.51,50.57,15915.0,37.6551,37.7222,37.6551,37.6998,15915.0
2018-01-11 11:55:00,50.58,50.67,50.56,50.66,10696.0,37.7073,37.7744,37.6924,37.7669,10696.0
2018-01-11 12:00:00,50.64,50.67,50.57,50.57,20407.0,37.752,37.7744,37.6998,37.6998,20407.0
2018-01-11 12:05:00,50.59,50.73,50.59,50.69,35350.0,37.7147,37.8191,37.7147,37.7893,35350.0
2018-01-11 12:10:00,50.68,50.71,50.6,50.66,20495.0,37.7818,37.8042,37.7222,37.7669,20495.0
2018-01-11 12:15:00,50.67,50.75,50.66,50.73,12581.0,37.7744,37.834,37.7669,37.8191,12581.0
2018-01-11 12:20:00,50.73,50.83,50.73,50.78,11815.0,37.8191,37.8937,37.8191,37.8564,11815.0
2018-01-11 12:25:00,50.78,50.89,50.77,50.86,19695.0,37.8564,37.9384,37.8489,37.916,19695.0
2018-01-11 12:30:00,50.88,50.88,50.8,50.8,9450.0,37.9309,37.9309,37.8713,37.8713,9450.0
2018-01-11 12:35:00,50.79,50.8,50.74,50.76,17917.0,37.8638,37.8713,37.8266,37.8415,17917.0
2018-01-11 12:40:00,50.75,50.75,50.67,50.72,19062.0,37.834,37.834,37.7744,37.8117,19062.0
2018-01-11 12:45:00,50.72,50.76,50.65,50.68,12816.0,37.8117,37.8415,37.7595,37.7818,12816.0
2018-01-11 12:50:00,50.67,50.68,50.57,50.65,50936.0,37.7744,37.7818,37.6998,37.7595,50936.0
2018-01-11 12:55:00,50.64,50.65,50.59,50.63,21787.0,37.752,37.7595,37.7147,37.7446,21787.0
2018-01-11 13:00:00,50.63,50.71,50.62,50.7,39226.0,37.7446,37.8042,37.7371,37.7968,39226.0
2018-01-11 13:05:00,50.7,50.76,50.7,50.72,10238.0,37.7968,37.8415,37.7968,37.8117,10238.0
2018-01-11 13:10:00,50.7,50.73,50.66,50.71,9192.0,37.7968,37.8191,37.7669,37.8042,9192.0
2018-01-11 13:15:00,50.71,50.72,50.66,50.72,9922.0,37.8042,37.8117,37.7669,37.8117,9922.0
2018-01-11 13:20:00,50.7,50.74,50.69,50.71,5719.0,37.7968,37.8266,37.7893,37.8042,5719.0
2018-01-11 13:25:00,50.72,50.75,50.7,50.71,9657.0,37.8117,37.834,37.7968,37.8042,9657.0
2018-01-11 13:30:00,50.71,50.82,50.7,50.8,8255.0,37.8042,37.8862,37.7968,37.8713,8255.0
2018-01-11 13:35:00,50.81,50.82,50.77,50.79,4908.0,37.8788,37.8862,37.8489,37.8638,4908.0
2018-01-11 13:40:00,50.81,50.81,50.73,50.77,14468.0,37.8788,37.8788,37.8191,37.8489,14468.0
2018-01-11 13:45:00,50.77,50.77,50.73,50.74,6395.0,37.8489,37.8489,37.8191,37.8266,6395.0
2018-01-11 13:50:00,50.75,50.78,50.71,50.77,14712.0,37.834,37.8564,37.8042,37.8489,14712.0
2018-01-11 13:55:00,50.76,50.88,50.76,50.86,10117.0,37.8415,37.9309,37.8415,37.916,10117.0
2018-01-11 14:00:00,50.87,50.93,50.85,50.88,20724.0,37.9235,37.9682,37.9086,37.9309,20724.0
2018-01-11 14:05:00,50.88,50.91,50.84,50.84,20221.0,37.9309,37.9533,37.9011,37.9011,20221.0
2018-01-11 14:10:00,50.86,50.88,50.73,50.76,21815.0,37.916,37.9309,37.8191,37.8415,21815.0
2018-01-11 14:15:00,50.75,50.77,50.69,50.75,24332.0,37.834,37.8489,37.7893,37.834,24332.0
2018-01-11 14:20:00,50.74,50.76,50.68,50.68,21730.0,37.8266,37.8415,37.7818,37.7818,21730.0
2018-01-11 14:25:00,50.69,50.71,50.57,50.63,36000.0,37.7893,37.8042,37.6998,37.7446,36000.0
2018-01-11 14:30:00,50.62,50.68,50.62,50.68,12260.0,37.7371,37.7818,37.7371,37.7818,12260.0
2018-01-11 14:35:00,50.67,50.71,50.6,50.66,23737.0,37.7744,37.8042,37.7222,37.7669,23737.0
2018-01-11 14:40:00,50.67,50.73,50.57,50.73,66943.0,37.7744,37.8191,37.6998,37.8191,66943.0
2018-01-11 14:45:00,50.73,50.78,50.71,50.77,30371.0,37.8191,37.8564,37.8042,37.8489,30371.0
2018-01-11 14:50:00,50.78,50.82,50.74,50.79,31481.0,37.8564,37.8862,37.8266,37.8638,31481.0
2018-01-11 14:55:00,50.78,50.81,50.77,50.78,12602.0,37.8564,37.8788,37.8489,37.8564,12602.0
2018-01-11 15:00:00,50.75,50.82,50.74,50.75,12521.0,37.834,37.8862,37.8266,37.834,12521.0
2018-01-11 15:05:00,50.75,50.81,50.74,50.79,23822.0,37.834,37.8788,37.8266,37.8638,23822.0
2018-01-11 15:10:00,50.79,50.86,50.76,50.8,12242.0,37.8638,37.916,37.8415,37.8713,12242.0
2018-01-11 15:15:00,50.8,50.8,50.73,50.75,16540.0,37.8713,37.8713,37.8191,37.834,16540.0
2018-01-11 15:20:00,50.76,50.83,50.72,50.83,17054.0,37.8415,37.8937,37.8117,37.8937,17054.0
2018-01-11 15:25:00,50.84,50.92,50.84,50.89,19524.0,37.9011,37.9608,37.9011,37.9384,19524.0
2018-01-11 15:30:00,50.89,50.91,50.83,50.87,25070.0,37.9384,37.9533,37.8937,37.9235,25070.0
2018-01-11 15:35:00,50.87,50.89,50.76,50.77,25188.0,37.9235,37.9384,37.8415,37.8489,25188.0
2018-01-11 15:40:00,50.76,50.83,50.73,50.81,43634.0,37.8415,37.8937,37.8191,37.8788,43634.0
2018-01-11 15:45:00,50.82,50.87,50.8,50.82,41102.0,37.8862,37.9235,37.8713,37.8862,41102.0
2018-01-11 15:50:00,50.82,50.83,50.75,50.75,59357.0,37.8862,37.8937,37.834,37.834,59357.0
2018-01-11 15:55:00,50.75,50.86,50.71,50.82,200497.0,37.834,37.916,37.8042,37.8862,200497.0
2018-01-12 09:30:00,50.97,51.16,50.8,51.05,25852.0,37.998,38.1397,37.8713,38.0577,25852.0
2018-01-12 09:35:00,51.08,51.4,51.07,51.4,12923.0,38.08,38.3186,38.0726,38.3186,12923.0
2018-01-12 09:40:00,51.46,51.68,51.4,51.58,22581.0,38.3633,38.5273,38.3186,38.4528,22581.0
2018-01-12 09:45:00,51.55,51.56,51.29,51.35,25530.0,38.4304,38.4379,38.2366,38.2813,25530.0
2018-01-12 09:50:00,51.35,51.35,51.03,51.14,36105.0,38.2813,38.2813,38.0428,38.1248,36105.0
2018-01-12 09:55:00,51.12,51.19,50.97,51.05,31502.0,38.1099,38.162,37.998,38.0577,31502.0
2018-01-12 10:00:00,51.05,51.1,50.97,51.02,28097.0,38.0577,38.095,37.998,38.0353,28097.0
2018-01-12 10:05:00,51.0,51.06,50.96,51.06,25533.0,38.0204,38.0651,37.9906,38.0651,25533.0
2018-01-12 10:10:00,51.08,51.25,51.06,51.13,16585.0,38.08,38.2068,38.0651,38.1173,16585.0
2018-01-12 10:15:00,51.11,51.13,51.03,51.03,11280.0,38.1024,38.1173,38.0428,38.0428,11280.0
2018-01-12 10:20:00,51.02,51.13,50.99,51.1,13489.0,38.0353,38.1173,38.0129,38.095,13489.0
2018-01-12 10:25:00,51.1,51.1,50.97,51.05,19862.0,38.095,38.095,37.998,38.0577,19862.0
2018-01-12 10:30:00,51.05,51.17,51.05,51.15,16101.0,38.0577,38.1471,38.0577,38.1322,16101.0
2018-01-12 10:35:00,51.13,51.18,51.09,51.15,38180.0,38.1173,38.1546,38.0875,38.1322,38180.0
2018-01-12 10:40:00,51.15,51.17,51.11,51.14,18286.0,38.1322,38.1471,38.1024,38.1248,18286.0
2018-01-12 10:45:00,51.13,51.17,51.1,51.15,14589.0,38.1173,38.1471,38.095,38.1322,14589.0
2018-01-12 10:50:00,51.13,51.15,50.97,50.98,14298.0,38.1173,38.1322,37.998,38.0055,14298.0
2018-01-12 10:55:00,50.98,51.02,50.87,50.89,17581.0,38.0055,38.0353,37.9235,37.9384,17581.0
2018-01-12 11:00:00,50.91,50.92,50.81,50.87,14378.0,37.9533,37.9608,37.8788,37.9235,14378.0
2018-01-12 11:05:00,50.87,50.87,50.68,50.7,15352.0,37.9235,37.9235,37.7818,37.7968,15352.0
2018-01-12 11:10:00,50.68,50.71,50.38,50.39,28513.0,37.7818,37.8042,37.5582,37.5656,28513.0
2018-01-12 11:15:00,50.37,50.44,50.22,50.25,12761.0,37.5507,37.6029,37.4389,37.4613,12761.0
2018-01-12 11:20:00,50.24,50.44,50.24,50.4,21930.0,37.4538,37.6029,37.4538,37.5731,21930.0
2018-01-12 11:25:00,50.41,50.51,50.41,50.51,15082.0,37.5806,37.6551,37.5806,37.6551,15082.0
2018-01-12 11:30:00,50.48,50.65,50.46,50.64,24178.0,37.6327,37.7595,37.6178,37.752,24178.0
2018-01-12 11:35:00,50.65,50.73,50.64,50.73,11476.0,37.7595,37.8191,37.752,37.8191,11476.0
2018-01-12 11:40:00,50.73,50.73,50.62,50.65,7463.0,37.8191,37.8191,37.7371,37.7595,7463.0
2018-01-12 11:45:00,50.68,50.7,50.62,50.69,8190.0,37.7818,37.7968,37.7371,37.7893,8190.0
2018-01-12 11:50:00,50.67,50.71,50.65,50.68,13064.0,37.7744,37.8042,37.7595,37.7818,13064.0
2018-01-12 11:55:00,50.68,50.72,50.65,50.71,8648.0,37.7818,37.8117,37.7595,37.8042,8648.0
2018-01-12 12:00:00,50.72,50.8,50.72,50.76,10299.0,37.8117,37.8713,37.8117,37.8415,10299.0
2018-01-12 12:05:00,50.74,50.83,50.68,50.78,18113.0,37.8266,37.8937,37.7818,37.8564,18113.0
2018-01-12 12:10:00,50.79,50.91,50.79,50.88,14211.0,37.8638,37.9533,37.8638,37.9309,14211.0
2018-01-12 12:15:00,50.9,51.03,50.89,50.94,44240.0,37.9459,38.0428,37.9384,37.9757,44240.0
2018-01-12 12:20:00,50.94,51.04,50.94,50.98,31142.0,37.9757,38.0502,37.9757,38.0055,31142.0
2018-01-12 12:25:00,50.98,51.0,50.95,50.98,19942.0,38.0055,38.0204,37.9831,38.0055,19942.0
2018-01-12 12:30:00,50.99,50.99,50.87,50.87,23879.0,38.0129,38.0129,37.9235,37.9235,23879.0
2018-01-12 12:35:00,50.87,50.95,50.84,50.95,7784.0,37.9235,37.9831,37.9011,37.9831,7784.0
2018-01-12 12:40:00,50.93,51.01,50.89,50.92,12964.0,37.9682,38.0279,37.9384,37.9608,12964.0
2018-01-12 12:45:00,50.95,51.03,50.95,51.03,14907.0,37.9831,38.0428,37.9831,38.0428,14907.0
2018-01-12 12:50:00,51.04,51.08,50.98,51.0,13482.0,38.0502,38.08,38.0055,38.0204,13482.0
2018-01-12 12:55:00,51.02,51.02,50.98,50.99,6149.0,38.0353,38.0353,38.0055,38.0129,6149.0
2018-01-12 13:00:00,51.0,51.02,50.98,50.99,13360.0,38.0204,38.0353,38.0055,38.0129,13360.0
2018-01-12 13:05:00,50.99,51.02,50.99,51.0,8255.0,38.0129,38.0353,38.0129,38.0204,8255.0
2018-01-12 13:10:00,51.0,51.03,50.99,51.01,11900.0,38.0204,38.0428,38.0129,38.0279,11900.0
2018-01-12 13:15:00,51.01,51.03,50.98,50.99,9511.0,38.0279,38.0428,38.0055,38.0129,9511.0
2018-01-12 13:20:00,51.0,51.0,50.89,50.9,7305.0,38.0204,38.0204,37.9384,37.9459,7305.0
2018-01-12 13:25:00,50.9,50.93,50.89,50.93,5331.0,37.9459,37.9682,37.9384,37.9682,5331.0
2018-01-12 13:30:00,50.93,50.98,50.92,50.98,7476.0,37.9682,38.0055,37.9608,38.0055,7476.0
2018-01-12 13:35:00,50.98,51.03,50.98,51.03,11107.0,38.0055,38.0428,38.0055,38.0428,11107.0
2018-01-12 13:40:00,51.02,51.02,50.94,50.94,13070.0,38.0353,38.0353,37.9757,37.9757,13070.0
2018-01-12 13:45:00,50.95,51.06,50.94,51.06,10288.0,37.9831,38.0651,37.9757,38.0651,10288.0
2018-01-12 13:50:00,51.05,51.12,51.04,51.12,11322.0,38.0577,38.1099,38.0502,38.1099,11322.0
2018-01-12 13:55:00,51.12,51.24,51.11,51.2,11336.0,38.1099,38.1993,38.1024,38.1695,11336.0
2018-01-12 14:00:00,51.19,51.25,51.17,51.25,16316.0,38.162,38.2068,38.1471,38.2068,16316.0
2018-01-12 14:05:00,51.25,51.31,51.22,51.3,12637.0,38.2068,38.2515,38.1844,38.2441,12637.0
2018-01-12 14:10:00,51.3,51.37,51.3,51.32,13777.0,38.2441,38.2962,38.2441,38.259,13777.0
2018-01-12 14:15:00,51.33,51.35,51.24,51.24,26140.0,38.2664,38.2813,38.1993,38.1993,26140.0
2018-01-12 14:20:00,51.25,51.29,51.22,51.29,23041.0,38.2068,38.2366,38.1844,38.2366,23041.0
2018-01-12 14:25:00,51.32,51.36,51.28,51.32,13736.0,38.259,38.2888,38.2291,38.259,13736.0
2018-01-12 14:30:00,51.32,51.38,51.3,51.36,11907.0,38.259,38.3037,38.2441,38.2888,11907.0
2018-01-12 14:35:00,51.34,51.36,51.33,51.34,12499.0,38.2739,38.2888,38.2664,38.2739,12499.0
2018-01-12 14:40:00,51.33,51.36,51.29,51.33,10207.0,38.2664,38.2888,38.2366,38.2664,10207.0
2018-01-12 14:45:00,51.32,51.38,51.32,51.36,10239.0,38.259,38.3037,38.259,38.2888,10239.0
2018-01-12 14:50:00,51.38,51.4,51.3,51.33,13481.0,38.3037,38.3186,38.2441,38.2664,13481.0
2018-01-12 14:55:00,51.34,51.34,51.29,51.3,8742.0,38.2739,38.2739,38.2366,38.2441,8742.0
2018-01-12 15:00:00,51.32,51.33,51.23,51.28,24728.0,38.259,38.2664,38.1919,38.2291,24728.0
2018-01-12 15:05:00,51.28,51.29,51.24,51.25,15167.0,38.2291,38.2366,38.1993,38.2068,15167.0
2018-01-12 15:10:00,51.24,51.26,51.13,51.13,16816.0,38.1993,38.2142,38.1173,38.1173,16816.0
2018-01-12 15:15:00,51.14,51.26,51.13,51.26,15396.0,38.1248,38.2142,38.1173,38.2142,15396.0
2018-01-12 15:20:00,51.25,51.4,51.25,51.4,17762.0,38.2068,38.3186,38.2068,38.3186,17762.0
2018-01-12 15:25:00,51.39,51.46,51.37,51.43,20367.0,38.3111,38.3633,38.2962,38.341,20367.0
2018-01-12 15:30:00,51.44,51.46,51.39,51.4,22906.0,38.3484,38.3633,38.3111,38.3186,22906.0
2018-01-12 15:35:00,51.41,51.42,51.32,51.36,30315.0,38.3261,38.3335,38.259,38.2888,30315.0
2018-01-12 15:40:00,51.36,51.39,51.32,51.37,25697.0,38.2888,38.3111,38.259,38.2962,25697.0
2018-01-12 15:45:00,51.37,51.46,51.37,51.46,37796.0,38.2962,38.3633,38.2962,38.3633,37796.0
2018-01-12 15:50:00,51.45,51.47,51.44,51.46,54680.0,38.3559,38.3708,38.3484,38.3633,54680.0
2018-01-12 15:55:00,51.46,51.47,51.41,51.42,96304.0,38.3633,38.3708,38.3261,38.3335,96304.0
2018-01-16 09:30:00,51.81,51.82,51.05,51.31,37207.0,38.6243,38.6317,38.0577,38.2515,37207.0
2018-01-16 09:35:00,51.23,51.75,51.15,51.66,17372.0,38.1919,38.5795,38.1322,38.5124,17372.0
2018-01-16 09:40:00,51.66,51.87,51.59,51.7,19139.0,38.5124,38.669,38.4602,38.5423,19139.0
2018-01-16 09:45:00,51.67,51.67,51.46,51.58,39856.0,38.5199,38.5199,38.3633,38.4528,39856.0
2018-01-16 09:50:00,51.58,51.68,51.54,51.67,21928.0,38.4528,38.5273,38.423,38.5199,21928.0
2018-01-16 09:55:00,51.67,51.82,51.66,51.69,19430.0,38.5199,38.6317,38.5124,38.5348,19430.0
2018-01-16 10:00:00,51.66,51.82,51.63,51.75,25351.0,38.5124,38.6317,38.4901,38.5795,25351.0
2018-01-16 10:05:00,51.76,51.8,51.62,51.69,20758.0,38.587,38.6168,38.4826,38.5348,20758.0
2018-01-16 10:10:00,51.73,51.85,51.72,51.85,19062.0,38.5646,38.6541,38.5572,38.6541,19062.0
2018-01-16 10:15:00,51.86,51.86,51.73,51.73,16465.0,38.6615,38.6615,38.5646,38.5646,16465.0
2018-01-16 10:20:00,51.73,52.03,51.73,51.98,34334.0,38.5646,38.7883,38.5646,38.751,34334.0
2018-01-16 10:25:00,51.98,52.08,51.92,51.95,23846.0,38.751,38.8255,38.7063,38.7286,23846.0
2018-01-16 10:30:00,51.93,52.05,51.89,51.92,18724.0,38.7137,38.8032,38.6839,38.7063,18724.0
2018-01-16 10:35:00,51.95,51.95,51.79,51.93,15714.0,38.7286,38.7286,38.6093,38.7137,15714.0
2018-01-16 10:40:00,51.9,51.95,51.83,51.89,31498.0,38.6913,38.7286,38.6392,38.6839,31498.0
2018-01-16 10:45:00,51.91,51.94,51.81,51.85,26622.0,38.6988,38.7212,38.6243,38.6541,26622.0
2018-01-16 10:50:00,51.83,51.89,51.82,51.87,33413.0,38.6392,38.6839,38.6317,38.669,33413.0
2018-01-16 10:55:00,51.84,51.85,51.77,51.8,50479.0,38.6466,38.6541,38.5944,38.6168,50479.0
2018-01-16 11:00:00,51.81,51.91,51.76,51.9,19930.0,38.6243,38.6988,38.587,38.6913,19930.0
2018-01-16 11:05:00,51.91,51.95,51.83,51.88,16044.0,38.6988,38.7286,38.6392,38.6764,16044.0
2018-01-16 11:10:00,51.87,51.87,51.69,51.7,40321.0,38.669,38.669,38.5348,38.5423,40321.0
2018-01-16 11:15:00,51.7,51.89,51.7,51.89,11283.0,38.5423,38.6839,38.5423,38.6839,11283.0
2018-01-16 11:20:00,51.88,51.98,51.87,51.88,46676.0,38.6764,38.751,38.669,38.6764,46676.0
2018-01-16 11:25:00,51.9,51.97,51.88,51.97,19249.0,38.6913,38.7435,38.6764,38.7435,19249.0
2018-01-16 11:30:00,51.95,51.97,51.89,51.9,26746.0,38.7286,38.7435,38.6839,38.6913,26746.0
2018-01-16 11:35:00,51.9,51.97,51.89,51.9,20260.0,38.6913,38.7435,38.6839,38.6913,20260.0
2018-01-16 11:40:00,51.87,51.96,51.87,51.91,27180.0,38.669,38.7361,38.669,38.6988,27180.0
2018-01-16 11:45:00,51.91,51.96,51.86,51.96,19090.0,38.6988,38.7361,38.6615,38.7361,19090.0
2018-01-16 11:50:00,51.97,51.97,51.86,51.93,18438.0,38.7435,38.7435,38.6615,38.7137,18438.0
2018-01-16 11:55:00,51.94,51.94,51.86,51.9,10197.0,38.7212,38.7212,38.6615,38.6913,10197.0
2018-01-16 12:00:00,51.87,51.87,51.7,51.73,89023.0,38.669,38.669,38.5423,38.5646,89023.0
2018-01-16 12:05:00,51.69,51.8,51.69,51.75,19780.0,38.5348,38.6168,38.5348,38.5795,19780.0
2018-01-16 12:10:00,51.75,51.77,51.69,51.69,42636.0,38.5795,38.5944,38.5348,38.5348,42636.0
2018-01-16 12:15:00,51.68,51.75,51.66,51.75,12323.0,38.5273,38.5795,38.5124,38.5795,12323.0
2018-01-16 12:20:00,51.76,51.76,51.52,51.52,8617.0,38.587,38.587,38.4081,38.4081,8617.0
2018-01-16 12:25:00,51.52,51.54,51.47,51.53,9952.0,38.4081,38.423,38.3708,38.4155,9952.0
2018-01-16 12:30:00,51.52,51.6,51.5,51.54,13116.0,38.4081,38.4677,38.3932,38.423,13116.0
2018-01-16 12:35:00,51.54,51.55,51.36,51.36,16181.0,38.423,38.4304,38.2888,38.2888,16181.0
2018-01-16 12:40:00,51.4,51.45,51.33,51.43,10838.0,38.3186,38.3559,38.2664,38.341,10838.0
2018-01-16 12:45:00,51.43,51.46,51.39,51.39,8570.0,38.341,38.3633,38.3111,38.3111,8570.0
2018-01-16 12:50:00,51.41,51.54,51.39,51.54,15843.0,38.3261,38.423,38.3111,38.423,15843.0
2018-01-16 12:55:00,51.55,51.6,51.52,51.55,29170.0,38.4304,38.4677,38.4081,38.4304,29170.0
2018-01-16 13:00:00,51.54,51.65,51.54,51.58,26457.0,38.423,38.505,38.423,38.4528,26457.0
2018-01-16 13:05:00,51.59,51.65,51.57,51.61,14953.0,38.4602,38.505,38.4453,38.4752,14953.0
2018-01-16 13:10:00,51.6,51.65,51.48,51.48,52828.0,38.4677,38.505,38.3782,38.3782,52828.0
2018-01-16 13:15:00,51.51,51.56,51.47,51.56,31159.0,38.4006,38.4379,38.3708,38.4379,31159.0
2018-01-16 13:20:00,51.56,51.59,51.53,51.54,20221.0,38.4379,38.4602,38.4155,38.423,20221.0
2018-01-16 13:25:00,51.55,51.57,51.51,51.56,17735.0,38.4304,38.4453,38.4006,38.4379,17735.0
2018-01-16 13:30:00,51.55,51.61,51.54,51.58,10485.0,38.4304,38.4752,38.423,38.4528,10485.0
2018-01-16 13:35:00,51.58,51.58,51.54,51.58,9581.0,38.4528,38.4528,38.423,38.4528,9581.0
2018-01-16 13:40:00,51.58,51.61,51.53,51.56,12085.0,38.4528,38.4752,38.4155,38.4379,12085.0
2018-01-16 13:45:00,51.57,51.6,51.54,51.55,7940.0,38.4453,38.4677,38.423,38.4304,7940.0
2018-01-16 13:50:00,51.56,51.56,51.52,51.55,10013.0,38.4379,38.4379,38.4081,38.4304,10013.0
2018-01-16 13:55:00,51.56,51.57,51.53,51.55,15285.0,38.4379,38.4453,38.4155,38.4304,15285.0
2018-01-16 14:00:00,51.55,51.56,51.51,51.52,13210.0,38.4304,38.4379,38.4006,38.4081,13210.0
2018-01-16 14:05:00,51.52,51.6,51.5,51.55,19818.0,38.4081,38.4677,38.3932,38.4304,19818.0
2018-01-16 14:10:00,51.55,51.58,51.54,51.55,14515.0,38.4304,38.4528,38.423,38.4304,14515.0
2018-01-16 14:15:00,51.56,51.56,51.35,51.36,41387.0,38.4379,38.4379,38.2813,38.2888,41387.0
2018-01-16 14:20:00,51.32,51.37,51.17,51.19,66996.0,38.259,38.2962,38.1471,38.162,66996.0
2018-01-16 14:25:00,51.15,51.21,51.09,51.13,21246.0,38.1322,38.177,38.0875,38.1173,21246.0
2018-01-16 14:30:00,51.14,51.24,51.13,51.18,18699.0,38.1248,38.1993,38.1173,38.1546,18699.0
2018-01-16 14:35:00,51.2,51.3,51.17,51.19,16117.0,38.1695,38.2441,38.1471,38.162,16117.0
2018-01-16 14:40:00,51.2,51.22,51.04,51.04,25462.0,38.1695,38.1844,38.0502,38.0502,25462.0
2018-01-16 14:45:00,51.04,51.04,50.92,51.01,19272.0,38.0502,38.0502,37.9608,38.0279,19272.0
2018-01-16 14:50:00,51.05,51.05,50.93,51.0,18565.0,38.0577,38.0577,37.9682,38.0204,18565.0
2018-01-16 14:55:00,51.02,51.05,50.98,51.05,13338.0,38.0353,38.0577,38.0055,38.0577,13338.0
2018-01-16 15:00:00,51.06,51.16,51.03,51.16,14659.0,38.0651,38.1397,38.0428,38.1397,14659.0
2018-01-16 15:05:00,51.15,51.25,51.15,51.25,12668.0,38.1322,38.2068,38.1322,38.2068,12668.0
2018-01-16 15:10:00,51.27,51.29,51.11,51.12,18916.0,38.2217,38.2366,38.1024,38.1099,18916.0
2018-01-16 15:15:00,51.11,51.12,51.06,51.08,15372.0,38.1024,38.1099,38.0651,38.08,15372.0
2018-01-16 15:20:00,51.1,51.14,51.05,51.06,18708.0,38.095,38.1248,38.0577,38.0651,18708.0
2018-01-16 15:25:00,51.06,51.12,51.01,51.12,13842.0,38.0651,38.1099,38.0279,38.1099,13842.0
2018-01-16 15:30:00,51.12,51.14,51.04,51.05,29426.0,38.1099,38.1248,38.0502,38.0577,29426.0
2018-01-16 15:35:00,51.06,51.08,51.01,51.01,25904.0,38.0651,38.08,38.0279,38.0279,25904.0
2018-01-16 15:40:00,51.02,51.02,50.93,50.95,70230.0,38.0353,38.0353,37.9682,37.9831,70230.0
2018-01-16 15:45:00,50.95,50.96,50.74,50.8,119071.0,37.9831,37.9906,37.8266,37.8713,119071.0
2018-01-16 15:50:00,50.8,50.82,50.72,50.73,76774.0,37.8713,37.8862,37.8117,37.8191,76774.0
2018-01-16 15:55:00,50.73,50.8,50.67,50.7,159946.0,37.8191,37.8713,37.7744,37.7968,159946.0
2018-01-17 09:30:00,51.0,51.49,51.0,51.37,78196.0,38.0204,38.3857,38.0204,38.2962,78196.0
2018-01-17 09:35:00,51.38,51.57,51.08,51.08,12917.0,38.3037,38.4453,38.08,38.08,12917.0
2018-01-17 09:40:00,51.08,51.22,50.9,51.17,62094.0,38.08,38.1844,37.9459,38.1471,62094.0
2018-01-17 09:45:00,51.13,51.15,50.86,50.92,55653.0,38.1173,38.1322,37.916,37.9608,55653.0
2018-01-17 09:50:00,50.91,50.91,50.62,50.77,16611.0,37.9533,37.9533,37.7371,37.8489,16611.0
2018-01-17 09:55:00,50.75,50.81,50.59,50.64,19212.0,37.834,37.8788,37.7147,37.752,19212.0
2018-01-17 10:00:00,50.6,50.74,50.47,50.69,18977.0,37.7222,37.8266,37.6253,37.7893,18977.0
2018-01-17 10:05:00,50.69,50.69,50.46,50.52,18170.0,37.7893,37.7893,37.6178,37.6626,18170.0
2018-01-17 10:10:00,50.54,50.66,50.49,50.66,18112.0,37.6775,37.7669,37.6402,37.7669,18112.0
2018-01-17 10:15:00,50.66,50.68,50.55,50.55,7922.0,37.7669,37.7818,37.6849,37.6849,7922.0
2018-01-17 10:20:00,50.57,50.61,50.54,50.55,9743.0,37.6998,37.7297,37.6775,37.6849,9743.0
2018-01-17 10:25:00,50.55,50.67,50.42,50.63,21468.0,37.6849,37.7744,37.588,37.7446,21468.0
2018-01-17 10:30:00,50.64,50.76,50.56,50.56,17166.0,37.752,37.8415,37.6924,37.6924,17166.0
2018-01-17 10:35:00,50.61,50.85,50.61,50.71,18139.0,37.7297,37.9086,37.7297,37.8042,18139.0
2018-01-17 10:40:00,50.68,50.75,50.63,50.75,11743.0,37.7818,37.834,37.7446,37.834,11743.0
2018-01-17 10:45:00,50.75,50.92,50.75,50.89,13449.0,37.834,37.9608,37.834,37.9384,13449.0
2018-01-17 10:50:00,50.89,50.94,50.82,50.85,15483.0,37.9384,37.9757,37.8862,37.9086,15483.0
2018-01-17 10:55:00,50.84,50.9,50.8,50.84,14450.0,37.9011,37.9459,37.8713,37.9011,14450.0
2018-01-17 11:00:00,50.84,50.89,50.79,50.82,8640.0,37.9011,37.9384,37.8638,37.8862,8640.0
2018-01-17 11:05:00,50.82,51.11,50.82,51.05,23527.0,37.8862,38.1024,37.8862,38.0577,23527.0
2018-01-17 11:10:00,51.09,51.2,51.06,51.18,14044.0,38.0875,38.1695,38.0651,38.1546,14044.0
2018-01-17 11:15:00,51.16,51.16,51.03,51.04,9927.0,38.1397,38.1397,38.0428,38.0502,9927.0
2018-01-17 11:20:00,51.06,51.14,51.01,51.14,12726.0,38.0651,38.1248,38.0279,38.1248,12726.0
2018-01-17 11:25:00,51.11,51.16,51.1,51.14,13006.0,38.1024,38.1397,38.095,38.1248,13006.0
2018-01-17 11:30:00,51.13,51.16,51.12,51.15,20869.0,38.1173,38.1397,38.1099,38.1322,20869.0
2018-01-17 11:35:00,51.16,51.2,51.14,51.19,12721.0,38.1397,38.1695,38.1248,38.162,12721.0
2018-01-17 11:40:00,51.19,51.24,51.15,51.22,8673.0,38.162,38.1993,38.1322,38.1844,8673.0
2018-01-17 11:45:00,51.22,51.25,51.15,51.17,5799.0,38.1844,38.2068,38.1322,38.1471,5799.0
2018-01-17 11:50:00,51.19,51.22,51.14,51.15,12582.0,38.162,38.1844,38.1248,38.1322,12582.0
2018-01-17 11:55:00,51.15,51.17,51.14,51.16,10600.0,38.1322,38.1471,38.1248,38.1397,10600.0
2018-01-17 12:00:00,51.15,51.17,51.14,51.14,106316.0,38.1322,38.1471,38.1248,38.1248,106316.0
2018-01-17 12:05:00,51.15,51.15,51.04,51.1,21921.0,38.1322,38.1322,38.0502,38.095,21921.0
2018-01-17 12:10:00,51.1,51.13,51.09,51.12,16979.0,38.095,38.1173,38.0875,38.1099,16979.0
2018-01-17 12:15:00,51.1,51.23,51.1,51.23,17765.0,38.095,38.1919,38.095,38.1919,17765.0
2018-01-17 12:20:00,51.23,51.31,51.21,51.27,11350.0,38.1919,38.2515,38.177,38.2217,11350.0
2018-01-17 12:25:00,51.27,51.37,51.26,51.33,6288.0,38.2217,38.2962,38.2142,38.2664,6288.0
2018-01-17 12:30:00,51.33,51.38,51.27,51.27,8250.0,38.2664,38.3037,38.2217,38.2217,8250.0
2018-01-17 12:35:00,51.25,51.34,51.2,51.3,13681.0,38.2068,38.2739,38.1695,38.2441,13681.0
2018-01-17 12:40:00,51.3,51.42,51.3,51.4,38669.0,38.2441,38.3335,38.2441,38.3186,38669.0
2018-01-17 12:45:00,51.4,51.52,51.39,51.47,12123.0,38.3186,38.4081,38.3111,38.3708,12123.0
2018-01-17 12:50:00,51.5,51.5,51.36,51.4,58969.0,38.3932,38.3932,38.2888,38.3186,58969.0
2018-01-17 12:55:00,51.39,51.44,51.35,51.41,28623.0,38.3111,38.3484,38.2813,38.3261,28623.0
2018-01-17 13:00:00,51.4,51.45,51.4,51.41,6270.0,38.3186,38.3559,38.3186,38.3261,6270.0
2018-01-17 13:05:00,51.41,51.43,51.41,51.42,3636.0,38.3261,38.341,38.3261,38.3335,3636.0
2018-01-17 13:10:00,51.41,51.48,51.41,51.46,56223.0,38.3261,38.3782,38.3261,38.3633,56223.0
2018-01-17 13:15:00,51.48,51.49,51.44,51.46,7810.0,38.3782,38.3857,38.3484,38.3633,7810.0
2018-01-17 13:20:00,51.45,51.59,51.45,51.57,9341.0,38.3559,38.4602,38.3559,38.4453,9341.0
2018-01-17 13:25:00,51.57,51.62,51.54,51.55,21526.0,38.4453,38.4826,38.423,38.4304,21526.0
2018-01-17 13:30:00,51.56,51.61,51.5,51.5,9028.0,38.4379,38.4752,38.3932,38.3932,9028.0
2018-01-17 13:35:00,51.5,51.55,51.5,51.54,5114.0,38.3932,38.4304,38.3932,38.423,5114.0
2018-01-17 13:40:00,51.54,51.65,51.54,51.65,6518.0,38.423,38.505,38.423,38.505,6518.0
2018-01-17 13:45:00,51.65,51.65,51.61,51.64,15133.0,38.505,38.505,38.4752,38.4975,15133.0
2018-01-17 13:50:00,51.63,51.7,51.62,51.7,8838.0,38.4901,38.5423,38.4826,38.5423,8838.0
2018-01-17 13:55:00,51.7,51.73,51.67,51.7,5430.0,38.5423,38.5646,38.5199,38.5423,5430.0
2018-01-17 14:00:00,51.7,51.7,51.57,51.59,26366.0,38.5423,38.5423,38.4453,38.4602,26366.0
2018-01-17 14:05:00,51.54,51.59,51.5,51.57,38131.0,38.423,38.4602,38.3932,38.4453,38131.0
2018-01-17 14:10:00,51.57,51.66,51.57,51.57,10690.0,38.4453,38.5124,38.4453,38.4453,10690.0
2018-01-17 14:15:00,51.58,51.68,51.57,51.59,11113.0,38.4528,38.5273,38.4453,38.4602,11113.0
2018-01-17 14:20:00,51.59,51.76,51.57,51.73,12714.0,38.4602,38.587,38.4453,38.5646,12714.0
2018-01-17 14:25:00,51.73,51.74,51.67,51.73,10214.0,38.5646,38.5721,38.5199,38.5646,10214.0
2018-01-17 14:30:00,51.72,51.73,51.61,51.63,13612.0,38.5572,38.5646,38.4752,38.4901,13612.0
2018-01-17 14:35:00,51.61,51.71,51.58,51.71,15626.0,38.4752,38.5497,38.4528,38.5497,15626.0
2018-01-17 14:40:00,51.69,51.71,51.64,51.68,17956.0,38.5348,38.5497,38.4975,38.5273,17956.0
2018-01-17 14:45:00,51.66,51.68,51.61,51.64,12612.0,38.5124,38.5273,38.4752,38.4975,12612.0
2018-01-17 14:50:00,51.65,51.71,51.64,51.69,24440.0,38.505,38.5497,38.4975,38.5348,24440.0
2018-01-17 14:55:00,51.69,51.7,51.64,51.66,15513.0,38.5348,38.5423,38.4975,38.5124,15513.0
2018-01-17 15:00:00,51.65,51.7,51.6,51.61,18622.0,38.505,38.5423,38.4677,38.4752,18622.0
2018-01-17 15:05:00,51.6,51.63,51.46,51.5,52643.0,38.4677,38.4901,38.3633,38.3932,52643.0
2018-01-17 15:10:00,51.48,51.48,51.36,51.36,19756.0,38.3782,38.3782,38.2888,38.2888,19756.0
2018-01-17 15:15:00,51.35,51.41,51.35,51.37,12219.0,38.2813,38.3261,38.2813,38.2962,12219.0
2018-01-17 15:20:00,51.35,51.38,51.25,51.25,15283.0,38.2813,38.3037,38.2068,38.2068,15283.0
2018-01-17 15:25:00,51.27,51.32,51.23,51.25,23906.0,38.2217,38.259,38.1919,38.2068,23906.0
2018-01-17 15:30:00,51.25,51.27,51.17,51.19,26799.0,38.2068,38.2217,38.1471,38.162,26799.0
2018-01-17 15:35:00,51.18,51.22,51.17,51.17,48273.0,38.1546,38.1844,38.1471,38.1471,48273.0
2018-01-17 15:40:00,51.16,51.29,51.16,51.23,26220.0,38.1397,38.2366,38.1397,38.1919,26220.0
2018-01-17 15:45:00,51.24,51.25,51.17,51.23,43384.0,38.1993,38.2068,38.1471,38.1919,43384.0
2018-01-17 15:50:00,51.24,51.26,51.2,51.23,51758.0,38.1993,38.2142,38.1695,38.1919,51758.0
2018-01-17 15:55:00,51.24,51.26,51.14,51.19,107111.0,38.1993,38.2142,38.1248,38.162,107111.0
2018-01-18 09:30:00,51.28,51.36,50.64,50.86,28430.0,38.2291,38.2888,37.752,37.916,28430.0
2018-01-18 09:35:00,50.9,51.15,50.89,50.93,13872.0,37.9459,38.1322,37.9384,37.9682,13872.0
2018-01-18 09:40:00,50.95,50.95,50.62,50.62,12199.0,37.9831,37.9831,37.7371,37.7371,12199.0
2018-01-18 09:45:00,50.62,50.64,50.41,50.48,81865.0,37.7371,37.752,37.5806,37.6327,81865.0
2018-01-18 09:50:00,50.5,50.55,50.41,50.52,15547.0,37.6477,37.6849,37.5806,37.6626,15547.0
2018-01-18 09:55:00,50.52,50.59,50.42,50.44,17908.0,37.6626,37.7147,37.588,37.6029,17908.0
2018-01-18 10:00:00,50.48,50.75,50.43,50.65,32684.0,37.6327,37.834,37.5955,37.7595,32684.0
2018-01-18 10:05:00,50.65,50.71,50.62,50.71,14736.0,37.7595,37.8042,37.7371,37.8042,14736.0
2018-01-18 10:10:00,50.69,50.76,50.62,50.63,13693.0,37.7893,37.8415,37.7371,37.7446,13693.0
2018-01-18 10:15:00,50.61,50.63,50.55,50.59,8899.0,37.7297,37.7446,37.6849,37.7147,8899.0
2018-01-18 10:20:00,50.61,50.71,50.57,50.6,10275.0,37.7297,37.8042,37.6998,37.7222,10275.0
2018-01-18 10:25:00,50.6,50.76,50.59,50.73,9584.0,37.7222,37.8415,37.7147,37.8191,9584.0
2018-01-18 10:30:00,50.77,50.89,50.77,50.89,5322.0,37.8489,37.9384,37.8489,37.9384,5322.0
2018-01-18 10:35:00,50.9,50.9,50.78,50.8,7850.0,37.9459,37.9459,37.8564,37.8713,7850.0
2018-01-18 10:40:00,50.81,50.82,50.76,50.8,5209.0,37.8788,37.8862,37.8415,37.8713,5209.0
2018-01-18 10:45:00,50.83,50.85,50.79,50.79,7744.0,37.8937,37.9086,37.8638,37.8638,7744.0
2018-01-18 10:50:00,50.79,50.8,50.77,50.78,6345.0,37.8638,37.8713,37.8489,37.8564,6345.0
2018-01-18 10:55:00,50.79,50.79,50.66,50.68,9041.0,37.8638,37.8638,37.7669,37.7818,9041.0
2018-01-18 11:00:00,50.7,50.93,50.7,50.86,6601.0,37.7968,37.9682,37.7968,37.916,6601.0
2018-01-18 11:05:00,50.82,50.95,50.82,50.95,6619.0,37.8862,37.9831,37.8862,37.9831,6619.0
2018-01-18 11:10:00,50.93,51.01,50.91,50.98,17841.0,37.9682,38.0279,37.9533,38.0055,17841.0
2018-01-18 11:15:00,50.98,51.11,50.98,51.07,49972.0,38.0055,38.1024,38.0055,38.0726,49972.0
2018-01-18 11:20:00,51.08,51.1,50.98,51.03,19788.0,38.08,38.095,38.0055,38.0428,19788.0
2018-01-18 11:25:00,51.02,51.02,50.89,50.93,8258.0,38.0353,38.0353,37.9384,37.9682,8258.0
2018-01-18 11:30:00,50.94,51.03,50.94,51.0,12269.0,37.9757,38.0428,37.9757,38.0204,12269.0
2018-01-18 11:35:00,51.01,51.03,50.98,50.99,12437.0,38.0279,38.0428,38.0055,38.0129,12437.0
2018-01-18 11:40:00,50.98,50.98,50.83,50.85,7120.0,38.0055,38.0055,37.8937,37.9086,7120.0
2018-01-18 11:45:00,50.85,50.85,50.75,50.81,5101.0,37.9086,37.9086,37.834,37.8788,5101.0
2018-01-18 11:50:00,50.82,50.93,50.82,50.91,7026.0,37.8862,37.9682,37.8862,37.9533,7026.0
2018-01-18 11:55:00,50.91,50.96,50.9,50.94,9870.0,37.9533,37.9906,37.9459,37.9757,9870.0
2018-01-18 12:00:00,50.94,50.95,50.9,50.95,4657.0,37.9757,37.9831,37.9459,37.9831,4657.0
2018-01-18 12:05:00,50.96,51.02,50.96,50.97,3320.0,37.9906,38.0353,37.9906,37.998,3320.0
2018-01-18 12:10:00,50.97,50.98,50.95,50.97,4262.0,37.998,38.0055,37.9831,37.998,4262.0
2018-01-18 12:15:00,50.97,51.0,50.92,50.93,6679.0,37.998,38.0204,37.9608,37.9682,6679.0
2018-01-18 12:20:00,50.93,50.95,50.92,50.95,4834.0,37.9682,37.9831,37.9608,37.9831,4834.0
2018-01-18 12:25:00,50.96,50.96,50.91,50.95,6319.0,37.9906,37.9906,37.9533,37.9831,6319.0
2018-01-18 12:30:00,50.96,50.96,50.93,50.93,5118.0,37.9906,37.9906,37.9682,37.9682,5118.0
2018-01-18 12:35:00,50.91,50.98,50.91,50.98,4329.0,37.9533,38.0055,37.9533,38.0055,4329.0
2018-01-18 12:40:00,50.99,51.04,50.99,51.03,13402.0,38.0129,38.0502,38.0129,38.0428,13402.0
2018-01-18 12:45:00,51.04,51.06,51.03,51.06,8604.0,38.0502,38.0651,38.0428,38.0651,8604.0
2018-01-18 12:50:00,51.06,51.07,51.01,51.02,10785.0,38.0651,38.0726,38.0279,38.0353,10785.0
2018-01-18 12:55:00,51.02,51.07,51.01,51.01,12025.0,38.0353,38.0726,38.0279,38.0279,12025.0
2018-01-18 13:00:00,51.01,51.03,50.93,50.95,7988.0,38.0279,38.0428,37.9682,37.9831,7988.0
2018-01-18 13:05:00,50.97,50.98,50.97,50.97,2074.0,37.998,38.0055,37.998,37.998,2074.0
2018-01-18 13:10:00,50.96,50.97,50.94,50.95,5622.0,37.9906,37.998,37.9757,37.9831,5622.0
2018-01-18 13:15:00,50.94,50.95,50.91,50.94,5548.0,37.9757,37.9831,37.9533,37.9757,5548.0
2018-01-18 13:20:00,50.95,50.97,50.93,50.93,2619.0,37.9831,37.998,37.9682,37.9682,2619.0
2018-01-18 13:25:00,50.91,50.96,50.91,50.96,4492.0,37.9533,37.9906,37.9533,37.9906,4492.0
2018-01-18 13:30:00,50.94,50.94,50.88,50.88,6352.0,37.9757,37.9757,37.9309,37.9309,6352.0
2018-01-18 13:35:00,50.89,50.93,50.89,50.92,4900.0,37.9384,37.9682,37.9384,37.9608,4900.0
2018-01-18 13:40:00,50.93,50.96,50.93,50.96,3273.0,37.9682,37.9906,37.9682,37.9906,3273.0
2018-01-18 13:45:00,50.96,50.98,50.94,50.94,4583.0,37.9906,38.0055,37.9757,37.9757,4583.0
2018-01-18 13:50:00,50.94,50.99,50.94,50.97,5800.0,37.9757,38.0129,37.9757,37.998,5800.0
2018-01-18 13:55:00,50.96,51.02,50.96,50.97,10280.0,37.9906,38.0353,37.9906,37.998,10280.0
2018-01-18 14:00:00,50.98,51.0,50.98,50.98,3300.0,38.0055,38.0204,38.0055,38.0055,3300.0
2018-01-18 14:05:00,50.98,50.99,50.97,50.98,9983.0,38.0055,38.0129,37.998,38.0055,9983.0
2018-01-18 14:10:00,50.99,51.0,50.96,50.96,7322.0,38.0129,38.0204,37.9906,37.9906,7322.0
2018-01-18 14:15:00,50.96,50.96,50.91,50.94,9058.0,37.9906,37.9906,37.9533,37.9757,9058.0
2018-01-18 14:20:00,50.94,50.97,50.93,50.97,5322.0,37.9757,37.998,37.9682,37.998,5322.0
2018-01-18 14:25:00,50.97,51.01,50.96,51.01,14281.0,37.998,38.0279,37.9906,38.0279,14281.0
2018-01-18 14:30:00,51.02,51.03,50.93,50.96,8953.0,38.0353,38.0428,37.9682,37.9906,8953.0
2018-01-18 14:35:00,50.96,50.99,50.95,50.98,7934.0,37.9906,38.0129,37.9831,38.0055,7934.0
2018-01-18 14:40:00,50.98,51.01,50.97,51.0,12913.0,38.0055,38.0279,37.998,38.0204,12913.0
2018-01-18 14:45:00,51.0,51.01,50.95,50.96,8403.0,38.0204,38.0279,37.9831,37.9906,8403.0
2018-01-18 14:50:00,50.95,50.95,50.88,50.91,9034.0,37.9831,37.9831,37.9309,37.9533,9034.0
2018-01-18 14:55:00,50.91,50.96,50.91,50.92,6814.0,37.9533,37.9906,37.9533,37.9608,6814.0
2018-01-18 15:00:00,50.9,50.9,50.86,50.88,8483.0,37.9459,37.9459,37.916,37.9309,8483.0
2018-01-18 15:05:00,50.88,50.91,50.87,50.91,6986.0,37.9309,37.9533,37.9235,37.9533,6986.0
2018-01-18 15:10:00,50.9,50.9,50.85,50.86,6707.0,37.9459,37.9459,37.9086,37.916,6707.0
2018-01-18 15:15:00,50.86,50.89,50.84,50.84,7436.0,37.916,37.9384,37.9011,37.9011,7436.0
2018-01-18 15:20:00,50.84,50.84,50.81,50.82,5512.0,37.9011,37.9011,37.8788,37.8862,5512.0
2018-01-18 15:25:00,50.82,50.82,50.76,50.76,10632.0,37.8862,37.8862,37.8415,37.8415,10632.0
2018-01-18 15:30:00,50.76,50.76,50.65,50.68,27497.0,37.8415,37.8415,37.7595,37.7818,27497.0
2018-01-18 15:35:00,50.67,50.69,50.62,50.66,26477.0,37.7744,37.7893,37.7371,37.7669,26477.0
2018-01-18 15:40:00,50.65,50.66,50.59,50.59,10414.0,37.7595,37.7669,37.7147,37.7147,10414.0
2018-01-18 15:45:00,50.6,50.62,50.59,50.62,32277.0,37.7222,37.7371,37.7147,37.7371,32277.0
2018-01-18 15:50:00,50.62,50.69,50.61,50.65,36138.0,37.7371,37.7893,37.7297,37.7595,36138.0
2018-01-18 15:55:00,50.65,50.73,50.58,50.68,133170.0,37.7595,37.8191,37.7073,37.7818,133170.0
2018-01-19 09:30:00,50.43,50.75,50.34,50.34,15193.0,37.5955,37.834,37.5284,37.5284,15193.0
2018-01-19 09:35:00,50.34,50.4,50.2,50.2,15357.0,37.5284,37.5731,37.424,37.424,15357.0
2018-01-19 09:40:00,50.23,50.23,50.06,50.14,35471.0,37.4464,37.4464,37.3196,37.3793,35471.0
2018-01-19 09:45:00,50.13,50.14,49.86,49.9,25348.0,37.3718,37.3793,37.1705,37.2004,25348.0
2018-01-19 09:50:00,49.92,49.92,49.65,49.7,43296.0,37.2153,37.2153,37.014,37.0513,43296.0
2018-01-19 09:55:00,49.7,49.75,49.43,49.44,36291.0,37.0513,37.0885,36.85,36.8574,36291.0
2018-01-19 10:00:00,49.5,49.58,49.44,49.49,63933.0,36.9022,36.9618,36.8574,36.8947,63933.0
2018-01-19 10:05:00,49.49,49.55,49.38,49.53,47046.0,36.8947,36.9394,36.8127,36.9245,47046.0
2018-01-19 10:10:00,49.53,49.6,49.41,49.41,40420.0,36.9245,36.9767,36.8351,36.8351,40420.0
2018-01-19 10:15:00,49.42,49.72,49.42,49.67,14042.0,36.8425,37.0662,36.8425,37.0289,14042.0
2018-01-19 10:20:00,49.68,49.71,49.58,49.65,13218.0,37.0363,37.0587,36.9618,37.014,13218.0
2018-01-19 10:25:00,49.65,49.83,49.6,49.72,36190.0,37.014,37.1482,36.9767,37.0662,36190.0
2018-01-19 10:30:00,49.73,49.88,49.71,49.85,13224.0,37.0736,37.1854,37.0587,37.1631,13224.0
2018-01-19 10:35:00,49.84,49.84,49.7,49.79,17345.0,37.1556,37.1556,37.0513,37.1183,17345.0
2018-01-19 10:40:00,49.79,49.84,49.73,49.78,12974.0,37.1183,37.1556,37.0736,37.1109,12974.0
2018-01-19 10:45:00,49.77,49.83,49.75,49.77,8711.0,37.1034,37.1482,37.0885,37.1034,8711.0
2018-01-19 10:50:00,49.79,49.96,49.76,49.84,27358.0,37.1183,37.2451,37.096,37.1556,27358.0
2018-01-19 10:55:00,49.83,49.92,49.8,49.88,16439.0,37.1482,37.2153,37.1258,37.1854,16439.0
2018-01-19 11:00:00,49.87,49.92,49.78,49.89,54128.0,37.178,37.2153,37.1109,37.1929,54128.0
2018-01-19 11:05:00,49.9,49.95,49.83,49.91,8849.0,37.2004,37.2376,37.1482,37.2078,8849.0
2018-01-19 11:10:00,49.92,50.01,49.89,49.9,20495.0,37.2153,37.2824,37.1929,37.2004,20495.0
2018-01-19 11:15:00,49.91,50.03,49.88,49.97,73328.0,37.2078,37.2973,37.1854,37.2525,73328.0
2018-01-19 11:20:00,49.99,50.0,49.84,49.85,8799.0,37.2674,37.2749,37.1556,37.1631,8799.0
2018-01-19 11:25:00,49.85,49.87,49.74,49.74,6023.0,37.1631,37.178,37.0811,37.0811,6023.0
2018-01-19 11:30:00,49.73,49.76,49.69,49.75,5773.0,37.0736,37.096,37.0438,37.0885,5773.0
2018-01-19 11:35:00,49.74,49.77,49.73,49.75,10135.0,37.0811,37.1034,37.0736,37.0885,10135.0
2018-01-19 11:40:00,49.76,49.78,49.74,49.76,10045.0,37.096,37.1109,37.0811,37.096,10045.0
2018-01-19 11:45:00,49.77,49.83,49.76,49.77,8766.0,37.1034,37.1482,37.096,37.1034,8766.0
2018-01-19 11:50:00,49.77,49.79,49.72,49.73,6518.0,37.1034,37.1183,37.0662,37.0736,6518.0
2018-01-19 11:55:00,49.73,49.75,49.68,49.73,6652.0,37.0736,37.0885,37.0363,37.0736,6652.0
2018-01-19 12:00:00,49.75,49.87,49.75,49.85,7996.0,37.0885,37.178,37.0885,37.1631,7996.0
2018-01-19 12:05:00,49.87,49.92,49.83,49.83,24519.0,37.178,37.2153,37.1482,37.1482,24519.0
2018-01-19 12:10:00,49.83,49.83,49.74,49.81,14394.0,37.1482,37.1482,37.0811,37.1333,14394.0
2018-01-19 12:15:00,49.82,49.84,49.8,49.82,5661.0,37.1407,37.1556,37.1258,37.1407,5661.0
2018-01-19 12:20:00,49.83,49.88,49.82,49.87,20045.0,37.1482,37.1854,37.1407,37.178,20045.0
2018-01-19 12:25:00,49.87,49.87,49.76,49.79,23430.0,37.178,37.178,37.096,37.1183,23430.0
2018-01-19 12:30:00,49.79,49.85,49.79,49.84,8351.0,37.1183,37.1631,37.1183,37.1556,8351.0
2018-01-19 12:35:00,49.84,49.88,49.8,49.87,7464.0,37.1556,37.1854,37.1258,37.178,7464.0
2018-01-19 12:40:00,49.87,49.87,49.85,49.86,3000.0,37.178,37.178,37.1631,37.1705,3000.0
2018-01-19 12:45:00,49.87,49.95,49.86,49.94,4900.0,37.178,37.2376,37.1705,37.2302,4900.0
2018-01-19 12:50:00,49.95,50.06,49.94,50.06,6160.0,37.2376,37.3196,37.2302,37.3196,6160.0
2018-01-19 12:55:00,50.04,50.05,50.01,50.04,4900.0,37.3047,37.3122,37.2824,37.3047,4900.0
2018-01-19 13:00:00,50.05,50.07,50.02,50.04,4307.0,37.3122,37.3271,37.2898,37.3047,4307.0
2018-01-19 13:05:00,50.06,50.08,49.98,50.08,13950.0,37.3196,37.3345,37.26,37.3345,13950.0
2018-01-19 13:10:00,50.09,50.14,50.07,50.09,6943.0,37.342,37.3793,37.3271,37.342,6943.0
2018-01-19 13:15:00,50.1,50.12,50.09,50.12,1700.0,37.3495,37.3644,37.342,37.3644,1700.0
2018-01-19 13:20:00,50.11,50.12,50.06,50.09,10101.0,37.3569,37.3644,37.3196,37.342,10101.0
2018-01-19 13:25:00,50.11,50.19,50.1,50.16,11847.0,37.3569,37.4165,37.3495,37.3942,11847.0
2018-01-19 13:30:00,50.15,50.2,50.14,50.2,4878.0,37.3867,37.424,37.3793,37.424,4878.0
2018-01-19 13:35:00,50.19,50.2,50.17,50.2,3797.0,37.4165,37.424,37.4016,37.424,3797.0
2018-01-19 13:40:00,50.2,50.23,50.15,50.23,7257.0,37.424,37.4464,37.3867,37.4464,7257.0
2018-01-19 13:45:00,50.27,50.36,50.27,50.31,5991.0,37.4762,37.5433,37.4762,37.506,5991.0
2018-01-19 13:50:00,50.3,50.31,50.22,50.25,7050.0,37.4986,37.506,37.4389,37.4613,7050.0
2018-01-19 13:55:00,50.27,50.27,50.18,50.2,5516.0,37.4762,37.4762,37.4091,37.424,5516.0
2018-01-19 14:00:00,50.22,50.29,50.22,50.28,4700.0,37.4389,37.4911,37.4389,37.4836,4700.0
2018-01-19 14:05:00,50.28,50.29,50.24,50.26,3497.0,37.4836,37.4911,37.4538,37.4687,3497.0
2018-01-19 14:10:00,50.27,50.31,50.27,50.27,4232.0,37.4762,37.506,37.4762,37.4762,4232.0
2018-01-19 14:15:00,50.26,50.32,50.23,50.31,10678.0,37.4687,37.5135,37.4464,37.506,10678.0
2018-01-19 14:20:00,50.31,50.31,50.2,50.27,5177.0,37.506,37.506,37.424,37.4762,5177.0
2018-01-19 14:25:00,50.26,50.33,50.24,50.31,6849.0,37.4687,37.5209,37.4538,37.506,6849.0
2018-01-19 14:30:00,50.33,50.33,50.28,50.32,3335.0,37.5209,37.5209,37.4836,37.5135,3335.0
2018-01-19 14:35:00,50.31,50.34,50.3,50.34,6261.0,37.506,37.5284,37.4986,37.5284,6261.0
2018-01-19 14:40:00,50.34,50.43,50.34,50.42,6200.0,37.5284,37.5955,37.5284,37.588,6200.0
2018-01-19 14:45:00,50.43,50.5,50.42,50.5,3600.0,37.5955,37.6477,37.588,37.6477,3600.0
2018-01-19 14:50:00,50.49,50.57,50.48,50.56,9116.0,37.6402,37.6998,37.6327,37.6924,9116.0
2018-01-19 14:55:00,50.57,50.59,50.53,50.54,6847.0,37.6998,37.7147,37.67,37.6775,6847.0
2018-01-19 15:00:00,50.55,50.59,50.54,50.55,7736.0,37.6849,37.7147,37.6775,37.6849,7736.0
2018-01-19 15:05:00,50.56,50.61,50.55,50.59,8774.0,37.6924,37.7297,37.6849,37.7147,8774.0
2018-01-19 15:10:00,50.58,50.58,50.51,50.55,15900.0,37.7073,37.7073,37.6551,37.6849,15900.0
2018-01-19 15:15:00,50.54,50.55,50.49,50.55,8350.0,37.6775,37.6849,37.6402,37.6849,8350.0
2018-01-19 15:20:00,50.56,50.57,50.5,50.55,6335.0,37.6924,37.6998,37.6477,37.6849,6335.0
2018-01-19 15:25:00,50.55,50.66,50.55,50.66,24996.0,37.6849,37.7669,37.6849,37.7669,24996.0
2018-01-19 15:30:00,50.66,50.71,50.64,50.67,19364.0,37.7669,37.8042,37.752,37.7744,19364.0
2018-01-19 15:35:00,50.66,50.7,50.63,50.69,31304.0,37.7669,37.7968,37.7446,37.7893,31304.0
2018-01-19 15:40:00,50.69,50.73,50.68,50.72,24105.0,37.7893,37.8191,37.7818,37.8117,24105.0
2018-01-19 15:45:00,50.72,50.72,50.67,50.71,45816.0,37.8117,37.8117,37.7744,37.8042,45816.0
2018-01-19 15:50:00,50.71,50.76,50.71,50.76,38383.0,37.8042,37.8415,37.8042,37.8415,38383.0
2018-01-19 15:55:00,50.76,50.76,50.72,50.73,89522.0,37.8415,37.8415,37.8117,37.8191,89522.0
2018-01-22 09:30:00,50.79,50.9,50.7,50.82,19528.0,37.8638,37.9459,37.7968,37.8862,19528.0
2018-01-22 09:35:00,50.89,51.04,50.82,50.95,12012.0,37.9384,38.0502,37.8862,37.9831,12012.0
2018-01-22 09:40:00,50.98,51.0,50.79,51.0,14246.0,38.0055,38.0204,37.8638,38.0204,14246.0
2018-01-22 09:45:00,50.95,50.95,50.65,50.7,9584.0,37.9831,37.9831,37.7595,37.7968,9584.0
2018-01-22 09:50:00,50.66,50.7,50.58,50.58,15119.0,37.7669,37.7968,37.7073,37.7073,15119.0
2018-01-22 09:55:00,50.57,50.58,50.44,50.46,28233.0,37.6998,37.7073,37.6029,37.6178,28233.0
2018-01-22 10:00:00,50.45,50.51,50.42,50.48,18030.0,37.6104,37.6551,37.588,37.6327,18030.0
2018-01-22 10:05:00,50.5,50.64,50.48,50.64,30298.0,37.6477,37.752,37.6327,37.752,30298.0
2018-01-22 10:10:00,50.63,50.63,50.51,50.55,21370.0,37.7446,37.7446,37.6551,37.6849,21370.0
2018-01-22 10:15:00,50.56,50.69,50.52,50.68,15671.0,37.6924,37.7893,37.6626,37.7818,15671.0
2018-01-22 10:20:00,50.67,50.69,50.58,50.66,13178.0,37.7744,37.7893,37.7073,37.7669,13178.0
2018-01-22 10:25:00,50.64,50.73,50.64,50.67,12080.0,37.752,37.8191,37.752,37.7744,12080.0
2018-01-22 10:30:00,50.7,50.7,50.64,50.68,13630.0,37.7968,37.7968,37.752,37.7818,13630.0
2018-01-22 10:35:00,50.67,50.7,50.62,50.67,16066.0,37.7744,37.7968,37.7371,37.7744,16066.0
2018-01-22 10:40:00,50.68,50.68,50.56,50.63,9744.0,37.7818,37.7818,37.6924,37.7446,9744.0
2018-01-22 10:45:00,50.63,50.75,50.63,50.74,10838.0,37.7446,37.834,37.7446,37.8266,10838.0
2018-01-22 10:50:00,50.74,50.75,50.58,50.63,25292.0,37.8266,37.834,37.7073,37.7446,25292.0
2018-01-22 10:55:00,50.62,50.7,50.61,50.61,11678.0,37.7371,37.7968,37.7297,37.7297,11678.0
2018-01-22 11:00:00,50.62,50.72,50.58,50.69,15530.0,37.7371,37.8117,37.7073,37.7893,15530.0
2018-01-22 11:05:00,50.7,50.75,50.6,50.6,10416.0,37.7968,37.834,37.7222,37.7222,10416.0
2018-01-22 11:10:00,50.61,50.67,50.55,50.64,14553.0,37.7297,37.7744,37.6849,37.752,14553.0
2018-01-22 11:15:00,50.64,50.73,50.62,50.65,16500.0,37.752,37.8191,37.7371,37.7595,16500.0
2018-01-22 11:20:00,50.67,50.75,50.64,50.75,13284.0,37.7744,37.834,37.752,37.834,13284.0
2018-01-22 11:25:00,50.73,50.77,50.69,50.72,10713.0,37.8191,37.8489,37.7893,37.8117,10713.0
2018-01-22 11:30:00,50.73,50.73,50.62,50.65,6414.0,37.8191,37.8191,37.7371,37.7595,6414.0
2018-01-22 11:35:00,50.66,50.7,50.65,50.68,4997.0,37.7669,37.7968,37.7595,37.7818,4997.0
2018-01-22 11:40:00,50.66,50.68,50.64,50.64,7825.0,37.7669,37.7818,37.752,37.752,7825.0
2018-01-22 11:45:00,50.66,50.7,50.64,50.68,6522.0,37.7669,37.7968,37.752,37.7818,6522.0
2018-01-22 11:50:00,50.68,50.7,50.64,50.64,7795.0,37.7818,37.7968,37.752,37.752,7795.0
2018-01-22 11:55:00,50.64,50.7,50.61,50.68,8742.0,37.752,37.7968,37.7297,37.7818,8742.0
2018-01-22 12:00:00,50.69,50.69,50.59,50.6,6173.0,37.7893,37.7893,37.7147,37.7222,6173.0
2018-01-22 12:05:00,50.62,50.76,50.62,50.75,19084.0,37.7371,37.8415,37.7371,37.834,19084.0
2018-01-22 12:10:00,50.76,50.76,50.7,50.74,7295.0,37.8415,37.8415,37.7968,37.8266,7295.0
2018-01-22 12:15:00,50.73,50.83,50.7,50.79,12165.0,37.8191,37.8937,37.7968,37.8638,12165.0
2018-01-22 12:20:00,50.78,50.85,50.78,50.82,6804.0,37.8564,37.9086,37.8564,37.8862,6804.0
2018-01-22 12:25:00,50.82,50.85,50.76,50.82,10230.0,37.8862,37.9086,37.8415,37.8862,10230.0
2018-01-22 12:30:00,50.84,50.92,50.82,50.89,6445.0,37.9011,37.9608,37.8862,37.9384,6445.0
2018-01-22 12:35:00,50.9,50.9,50.82,50.83,20715.0,37.9459,37.9459,37.8862,37.8937,20715.0
2018-01-22 12:40:00,50.86,50.88,50.8,50.8,9522.0,37.916,37.9309,37.8713,37.8713,9522.0
2018-01-22 12:45:00,50.8,50.87,50.8,50.85,10492.0,37.8713,37.9235,37.8713,37.9086,10492.0
2018-01-22 12:50:00,50.86,50.89,50.86,50.87,6047.0,37.916,37.9384,37.916,37.9235,6047.0
2018-01-22 12:55:00,50.88,50.88,50.8,50.84,6824.0,37.9309,37.9309,37.8713,37.9011,6824.0
2018-01-22 13:00:00,50.81,50.87,50.8,50.87,7234.0,37.8788,37.9235,37.8713,37.9235,7234.0
2018-01-22 13:05:00,50.86,50.97,50.85,50.94,9937.0,37.916,37.998,37.9086,37.9757,9937.0
2018-01-22 13:10:00,50.94,50.94,50.9,50.93,7779.0,37.9757,37.9757,37.9459,37.9682,7779.0
2018-01-22 13:15:00,50.92,51.0,50.92,50.97,13483.0,37.9608,38.0204,37.9608,37.998,13483.0
2018-01-22 13:20:00,50.97,50.99,50.92,50.97,6216.0,37.998,38.0129,37.9608,37.998,6216.0
2018-01-22 13:25:00,50.99,50.99,50.9,50.97,29221.0,38.0129,38.0129,37.9459,37.998,29221.0
2018-01-22 13:30:00,50.97,51.01,50.96,50.97,10804.0,37.998,38.0279,37.9906,37.998,10804.0
2018-01-22 13:35:00,50.98,51.0,50.95,50.97,14893.0,38.0055,38.0204,37.9831,37.998,14893.0
2018-01-22 13:40:00,50.97,51.04,50.97,50.99,24697.0,37.998,38.0502,37.998,38.0129,24697.0
2018-01-22 13:45:00,50.96,50.98,50.94,50.97,3010.0,37.9906,38.0055,37.9757,37.998,3010.0
2018-01-22 13:50:00,50.97,50.97,50.93,50.93,7280.0,37.998,37.998,37.9682,37.9682,7280.0
2018-01-22 13:55:00,50.92,51.03,50.9,51.03,15458.0,37.9608,38.0428,37.9459,38.0428,15458.0
2018-01-22 14:00:00,51.03,51.05,50.95,50.95,15102.0,38.0428,38.0577,37.9831,37.9831,15102.0
2018-01-22 14:05:00,50.95,51.03,50.95,51.03,12729.0,37.9831,38.0428,37.9831,38.0428,12729.0
2018-01-22 14:10:00,51.01,51.01,50.97,50.97,10586.0,38.0279,38.0279,37.998,37.998,10586.0
2018-01-22 14:15:00,50.96,51.0,50.96,51.0,13715.0,37.9906,38.0204,37.9906,38.0204,13715.0
2018-01-22 14:20:00,50.98,51.01,50.98,51.0,7827.0,38.0055,38.0279,38.0055,38.0204,7827.0
2018-01-22 14:25:00,51.01,51.09,51.0,51.07,9760.0,38.0279,38.0875,38.0204,38.0726,9760.0
2018-01-22 14:30:00,51.07,51.13,51.06,51.12,10945.0,38.0726,38.1173,38.0651,38.1099,10945.0
2018-01-22 14:35:00,51.12,51.19,51.12,51.17,14810.0,38.1099,38.162,38.1099,38.1471,14810.0
2018-01-22 14:40:00,51.17,51.2,51.06,51.06,11366.0,38.1471,38.1695,38.0651,38.0651,11366.0
2018-01-22 14:45:00,51.04,51.07,51.03,51.04,8642.0,38.0502,38.0726,38.0428,38.0502,8642.0
2018-01-22 14:50:00,51.03,51.09,51.0,51.09,11668.0,38.0428,38.0875,38.0204,38.0875,11668.0
2018-01-22 14:55:00,51.08,51.08,51.01,51.04,8370.0,38.08,38.08,38.0279,38.0502,8370.0
2018-01-22 15:00:00,51.04,51.08,51.03,51.08,6030.0,38.0502,38.08,38.0428,38.08,6030.0
2018-01-22 15:05:00,51.06,51.06,50.98,51.0,13363.0,38.0651,38.0651,38.0055,38.0204,13363.0
2018-01-22 15:10:00,51.0,51.01,50.98,51.0,16530.0,38.0204,38.0279,38.0055,38.0204,16530.0
2018-01-22 15:15:00,50.99,51.01,50.95,50.96,20036.0,38.0129,38.0279,37.9831,37.9906,20036.0
2018-01-22 15:20:00,50.97,51.02,50.96,50.99,14792.0,37.998,38.0353,37.9906,38.0129,14792.0
2018-01-22 15:25:00,51.0,51.01,50.94,50.95,51833.0,38.0204,38.0279,37.9757,37.9831,51833.0
2018-01-22 15:30:00,50.94,50.96,50.9,50.92,40941.0,37.9757,37.9906,37.9459,37.9608,40941.0
2018-01-22 15:35:00,50.92,50.92,50.85,50.92,25292.0,37.9608,37.9608,37.9086,37.9608,25292.0
2018-01-22 15:40:00,50.91,50.96,50.89,50.93,28909.0,37.9533,37.9906,37.9384,37.9682,28909.0
2018-01-22 15:45:00,50.92,51.02,50.91,51.0,42107.0,37.9608,38.0353,37.9533,38.0204,42107.0
2018-01-22 15:50:00,51.0,51.04,50.93,50.94,43438.0,38.0204,38.0502,37.9682,37.9757,43438.0
2018-01-22 15:55:00,50.94,51.02,50.93,51.0,79704.0,37.9757,38.0353,37.9682,38.0204,79704.0
2018-01-23 09:30:00,51.0,51.28,51.0,51.2,15049.0,38.0204,38.2291,38.0204,38.1695,15049.0
2018-01-23 09:35:00,51.19,51.19,50.8,50.86,12983.0,38.162,38.162,37.8713,37.916,12983.0
2018-01-23 09:40:00,50.85,50.86,50.73,50.76,9103.0,37.9086,37.916,37.8191,37.8415,9103.0
2018-01-23 09:45:00,50.77,50.77,50.67,50.7,4262.0,37.8489,37.8489,37.7744,37.7968,4262.0
2018-01-23 09:50:00,50.69,50.75,50.58,50.58,11703.0,37.7893,37.834,37.7073,37.7073,11703.0
2018-01-23 09:55:00,50.57,50.6,50.41,50.58,20334.0,37.6998,37.7222,37.5806,37.7073,20334.0
2018-01-23 10:00:00,50.57,50.59,50.17,50.23,45206.0,37.6998,37.7147,37.4016,37.4464,45206.0
2018-01-23 10:05:00,50.25,50.42,50.25,50.29,18628.0,37.4613,37.588,37.4613,37.4911,18628.0
2018-01-23 10:10:00,50.32,50.58,50.32,50.37,11505.0,37.5135,37.7073,37.5135,37.5507,11505.0
2018-01-23 10:15:00,50.4,50.59,50.39,50.47,10538.0,37.5731,37.7147,37.5656,37.6253,10538.0
2018-01-23 10:20:00,50.47,50.65,50.47,50.58,12460.0,37.6253,37.7595,37.6253,37.7073,12460.0
2018-01-23 10:25:00,50.53,50.7,50.53,50.65,12315.0,37.67,37.7968,37.67,37.7595,12315.0
2018-01-23 10:30:00,50.65,50.65,50.51,50.57,8409.0,37.7595,37.7595,37.6551,37.6998,8409.0
2018-01-23 10:35:00,50.6,50.67,50.53,50.65,20447.0,37.7222,37.7744,37.67,37.7595,20447.0
2018-01-23 10:40:00,50.67,50.7,50.62,50.64,7195.0,37.7744,37.7968,37.7371,37.752,7195.0
2018-01-23 10:45:00,50.68,50.74,50.68,50.72,19293.0,37.7818,37.8266,37.7818,37.8117,19293.0
2018-01-23 10:50:00,50.72,50.92,50.72,50.84,8674.0,37.8117,37.9608,37.8117,37.9011,8674.0
2018-01-23 10:55:00,50.84,50.93,50.81,50.93,5166.0,37.9011,37.9682,37.8788,37.9682,5166.0
2018-01-23 11:00:00,50.94,51.02,50.89,50.89,10346.0,37.9757,38.0353,37.9384,37.9384,10346.0
2018-01-23 11:05:00,50.87,50.88,50.82,50.88,6579.0,37.9235,37.9309,37.8862,37.9309,6579.0
2018-01-23 11:10:00,50.86,50.87,50.75,50.75,13701.0,37.916,37.9235,37.834,37.834,13701.0
2018-01-23 11:15:00,50.76,50.79,50.68,50.69,12168.0,37.8415,37.8638,37.7818,37.7893,12168.0
2018-01-23 11:20:00,50.7,50.73,50.6,50.62,9486.0,37.7968,37.8191,37.7222,37.7371,9486.0
2018-01-23 11:25:00,50.62,50.76,50.58,50.69,8204.0,37.7371,37.8415,37.7073,37.7893,8204.0
2018-01-23 11:30:00,50.69,50.8,50.69,50.8,4101.0,37.7893,37.8713,37.7893,37.8713,4101.0
2018-01-23 11:35:00,50.78,50.96,50.74,50.95,29177.0,37.8564,37.9906,37.8266,37.9831,29177.0
2018-01-23 11:40:00,50.98,51.01,50.93,50.94,9097.0,38.0055,38.0279,37.9682,37.9757,9097.0
2018-01-23 11:45:00,50.95,50.96,50.82,50.89,7100.0,37.9831,37.9906,37.8862,37.9384,7100.0
2018-01-23 11:50:00,50.87,50.89,50.84,50.89,6756.0,37.9235,37.9384,37.9011,37.9384,6756.0
2018-01-23 11:55:00,50.89,50.95,50.88,50.93,34438.0,37.9384,37.9831,37.9309,37.9682,34438.0
2018-01-23 12:00:00,50.98,51.09,50.96,51.09,4155.0,38.0055,38.0875,37.9906,38.0875,4155.0
2018-01-23 12:05:00,51.09,51.1,51.03,51.06,7724.0,38.0875,38.095,38.0428,38.0651,7724.0
2018-01-23 12:10:00,51.07,51.12,51.06,51.07,2562.0,38.0726,38.1099,38.0651,38.0726,2562.0
2018-01-23 12:15:00,51.05,51.13,51.02,51.08,15351.0,38.0577,38.1173,38.0353,38.08,15351.0
2018-01-23 12:20:00,51.1,51.15,51.07,51.08,4100.0,38.095,38.1322,38.0726,38.08,4100.0
2018-01-23 12:25:00,51.08,51.12,51.04,51.1,2420.0,38.08,38.1099,38.0502,38.095,2420.0
2018-01-23 12:30:00,51.08,51.15,51.08,51.1,3901.0,38.08,38.1322,38.08,38.095,3901.0
2018-01-23 12:35:00,51.11,51.17,51.09,51.17,2720.0,38.1024,38.1471,38.0875,38.1471,2720.0
2018-01-23 12:40:00,51.13,51.14,51.09,51.14,7620.0,38.1173,38.1248,38.0875,38.1248,7620.0
2018-01-23 12:45:00,51.16,51.23,51.16,51.2,5732.0,38.1397,38.1919,38.1397,38.1695,5732.0
2018-01-23 12:50:00,51.2,51.24,51.18,51.24,5400.0,38.1695,38.1993,38.1546,38.1993,5400.0
2018-01-23 12:55:00,51.22,51.24,51.2,51.2,4040.0,38.1844,38.1993,38.1695,38.1695,4040.0
2018-01-23 13:00:00,51.21,51.29,51.2,51.28,9640.0,38.177,38.2366,38.1695,38.2291,9640.0
2018-01-23 13:05:00,51.26,51.28,51.23,51.23,5444.0,38.2142,38.2291,38.1919,38.1919,5444.0
2018-01-23 13:10:00,51.25,51.35,51.23,51.34,10066.0,38.2068,38.2813,38.1919,38.2739,10066.0
2018-01-23 13:15:00,51.33,51.42,51.32,51.35,21244.0,38.2664,38.3335,38.259,38.2813,21244.0
2018-01-23 13:20:00,51.36,51.38,51.2,51.3,30220.0,38.2888,38.3037,38.1695,38.2441,30220.0
2018-01-23 13:25:00,51.31,51.31,51.23,51.27,4342.0,38.2515,38.2515,38.1919,38.2217,4342.0
2018-01-23 13:30:00,51.26,51.31,51.25,51.27,3702.0,38.2142,38.2515,38.2068,38.2217,3702.0
2018-01-23 13:35:00,51.27,51.27,51.17,51.18,4400.0,38.2217,38.2217,38.1471,38.1546,4400.0
2018-01-23 13:40:00,51.2,51.21,51.14,51.14,4206.0,38.1695,38.177,38.1248,38.1248,4206.0
2018-01-23 13:45:00,51.14,51.15,51.0,51.03,8304.0,38.1248,38.1322,38.0204,38.0428,8304.0
2018-01-23 13:50:00,51.03,51.07,50.99,50.99,4467.0,38.0428,38.0726,38.0129,38.0129,4467.0
2018-01-23 13:55:00,51.02,51.05,51.01,51.04,5426.0,38.0353,38.0577,38.0279,38.0502,5426.0
2018-01-23 14:00:00,51.03,51.04,50.95,50.98,10220.0,38.0428,38.0502,37.9831,38.0055,10220.0
2018-01-23 14:05:00,51.01,51.08,51.01,51.06,8419.0,38.0279,38.08,38.0279,38.0651,8419.0
2018-01-23 14:10:00,51.05,51.15,51.04,51.15,7948.0,38.0577,38.1322,38.0502,38.1322,7948.0
2018-01-23 14:15:00,51.13,51.2,51.13,51.2,7217.0,38.1173,38.1695,38.1173,38.1695,7217.0
2018-01-23 14:20:00,51.17,51.2,51.16,51.17,19227.0,38.1471,38.1695,38.1397,38.1471,19227.0
2018-01-23 14:25:00,51.18,51.26,51.17,51.24,4677.0,38.1546,38.2142,38.1471,38.1993,4677.0
2018-01-23 14:30:00,51.24,51.3,51.22,51.3,5881.0,38.1993,38.2441,38.1844,38.2441,5881.0
2018-01-23 14:35:00,51.29,51.31,51.23,51.26,7624.0,38.2366,38.2515,38.1919,38.2142,7624.0
2018-01-23 14:40:00,51.24,51.3,51.22,51.27,8568.0,38.1993,38.2441,38.1844,38.2217,8568.0
2018-01-23 14:45:00,51.24,51.29,51.24,51.26,8142.0,38.1993,38.2366,38.1993,38.2142,8142.0
2018-01-23 14:50:00,51.28,51.29,51.24,51.28,6949.0,38.2291,38.2366,38.1993,38.2291,6949.0
2018-01-23 14:55:00,51.27,51.28,51.19,51.21,15069.0,38.2217,38.2291,38.162,38.177,15069.0
2018-01-23 15:00:00,51.21,51.24,51.18,51.2,17111.0,38.177,38.1993,38.1546,38.1695,17111.0
2018-01-23 15:05:00,51.21,51.27,51.21,51.26,7603.0,38.177,38.2217,38.177,38.2142,7603.0
2018-01-23 15:10:00,51.28,51.31,51.14,51.14,15718.0,38.2291,38.2515,38.1248,38.1248,15718.0
2018-01-23 15:15:00,51.16,51.17,51.11,51.13,8828.0,38.1397,38.1471,38.1024,38.1173,8828.0
2018-01-23 15:20:00,51.11,51.26,51.11,51.25,25213.0,38.1024,38.2142,38.1024,38.2068,25213.0
2018-01-23 15:25:00,51.25,51.31,51.25,51.29,10030.0,38.2068,38.2515,38.2068,38.2366,10030.0
2018-01-23 15:30:00,51.29,51.34,51.28,51.34,27527.0,38.2366,38.2739,38.2291,38.2739,27527.0
2018-01-23 15:35:00,51.34,51.39,51.31,51.39,19795.0,38.2739,38.3111,38.2515,38.3111,19795.0
2018-01-23 15:40:00,51.37,51.39,51.32,51.39,41284.0,38.2962,38.3111,38.259,38.3111,41284.0
2018-01-23 15:45:00,51.38,51.41,51.33,51.36,34400.0,38.3037,38.3261,38.2664,38.2888,34400.0
2018-01-23 15:50:00,51.35,51.36,51.12,51.12,42922.0,38.2813,38.2888,38.1099,38.1099,42922.0
2018-01-23 15:55:00,51.12,51.12,50.99,51.02,120544.0,38.1099,38.1099,38.0129,38.0353,120544.0
2018-01-24 09:30:00,51.3,51.6,51.11,51.51,11618.0,38.2441,38.4677,38.1024,38.4006,11618.0
2018-01-24 09:35:00,51.5,51.57,51.23,51.23,13217.0,38.3932,38.4453,38.1919,38.1919,13217.0
2018-01-24 09:40:00,51.23,51.46,51.19,51.42,5690.0,38.1919,38.3633,38.162,38.3335,5690.0
2018-01-24 09:45:00,51.43,51.44,51.26,51.35,7623.0,38.341,38.3484,38.2142,38.2813,7623.0
2018-01-24 09:50:00,51.37,51.37,51.23,51.26,3725.0,38.2962,38.2962,38.1919,38.2142,3725.0
2018-01-24 09:55:00,51.27,51.29,51.14,51.22,10717.0,38.2217,38.2366,38.1248,38.1844,10717.0
2018-01-24 10:00:00,51.19,51.22,51.0,51.0,7113.0,38.162,38.1844,38.0204,38.0204,7113.0
2018-01-24 10:05:00,51.01,51.03,50.97,51.01,9988.0,38.0279,38.0428,37.998,38.0279,9988.0
2018-01-24 10:10:00,50.98,51.06,50.98,51.03,4980.0,38.0055,38.0651,38.0055,38.0428,4980.0
2018-01-24 10:15:00,51.01,51.05,50.92,50.94,7699.0,38.0279,38.0577,37.9608,37.9757,7699.0
2018-01-24 10:20:00,50.94,51.12,50.94,51.02,5841.0,37.9757,38.1099,37.9757,38.0353,5841.0
2018-01-24 10:25:00,51.04,51.21,51.04,51.18,7666.0,38.0502,38.177,38.0502,38.1546,7666.0
2018-01-24 10:30:00,51.2,51.28,51.11,51.23,8501.0,38.1695,38.2291,38.1024,38.1919,8501.0
2018-01-24 10:35:00,51.26,51.5,51.21,51.5,17887.0,38.2142,38.3932,38.177,38.3932,17887.0
2018-01-24 10:40:00,51.51,51.52,51.42,51.44,8295.0,38.4006,38.4081,38.3335,38.3484,8295.0
2018-01-24 10:45:00,51.41,51.43,51.3,51.34,13140.0,38.3261,38.341,38.2441,38.2739,13140.0
2018-01-24 10:50:00,51.35,51.35,51.22,51.32,9159.0,38.2813,38.2813,38.1844,38.259,9159.0
2018-01-24 10:55:00,51.32,51.34,51.25,51.32,8260.0,38.259,38.2739,38.2068,38.259,8260.0
2018-01-24 11:00:00,51.3,51.3,51.13,51.18,5815.0,38.2441,38.2441,38.1173,38.1546,5815.0
2018-01-24 11:05:00,51.18,51.21,51.07,51.08,4546.0,38.1546,38.177,38.0726,38.08,4546.0
2018-01-24 11:10:00,51.08,51.08,50.97,51.03,10011.0,38.08,38.08,37.998,38.0428,10011.0
2018-01-24 11:15:00,51.03,51.07,50.97,51.07,6392.0,38.0428,38.0726,37.998,38.0726,6392.0
2018-01-24 11:20:00,51.08,51.18,51.08,51.11,4362.0,38.08,38.1546,38.08,38.1024,4362.0
2018-01-24 11:25:00,51.1,51.21,51.09,51.2,5143.0,38.095,38.177,38.0875,38.1695,5143.0
2018-01-24 11:30:00,51.2,51.21,51.07,51.12,4790.0,38.1695,38.177,38.0726,38.1099,4790.0
2018-01-24 11:35:00,51.09,51.1,50.93,51.02,10463.0,38.0875,38.095,37.9682,38.0353,10463.0
2018-01-24 11:40:00,51.03,51.05,50.98,51.02,6000.0,38.0428,38.0577,38.0055,38.0353,6000.0
2018-01-24 11:45:00,51.02,51.06,50.97,51.05,6265.0,38.0353,38.0651,37.998,38.0577,6265.0
2018-01-24 11:50:00,51.06,51.16,51.01,51.14,3700.0,38.0651,38.1397,38.0279,38.1248,3700.0
2018-01-24 11:55:00,51.14,51.14,51.07,51.11,4620.0,38.1248,38.1248,38.0726,38.1024,4620.0
2018-01-24 12:00:00,51.12,51.14,51.05,51.09,6890.0,38.1099,38.1248,38.0577,38.0875,6890.0
2018-01-24 12:05:00,51.13,51.17,51.1,51.14,16076.0,38.1173,38.1471,38.095,38.1248,16076.0
2018-01-24 12:10:00,51.14,51.15,51.07,51.15,5305.0,38.1248,38.1322,38.0726,38.1322,5305.0
2018-01-24 12:15:00,51.15,51.27,51.13,51.24,18516.0,38.1322,38.2217,38.1173,38.1993,18516.0
2018-01-24 12:20:00,51.24,51.24,51.17,51.19,5773.0,38.1993,38.1993,38.1471,38.162,5773.0
2018-01-24 12:25:00,51.2,51.21,51.15,51.15,2845.0,38.1695,38.177,38.1322,38.1322,2845.0
2018-01-24 12:30:00,51.14,51.23,51.13,51.23,3286.0,38.1248,38.1919,38.1173,38.1919,3286.0
2018-01-24 12:35:00,51.2,51.25,51.11,51.13,11680.0,38.1695,38.2068,38.1024,38.1173,11680.0
2018-01-24 12:40:00,51.13,51.17,51.09,51.15,7629.0,38.1173,38.1471,38.0875,38.1322,7629.0
2018-01-24 12:45:00,51.15,51.19,51.13,51.19,5396.0,38.1322,38.162,38.1173,38.162,5396.0
2018-01-24 12:50:00,51.2,51.24,51.19,51.22,3566.0,38.1695,38.1993,38.162,38.1844,3566.0
2018-01-24 12:55:00,51.21,51.21,51.14,51.15,25172.0,38.177,38.177,38.1248,38.1322,25172.0
2018-01-24 13:00:00,51.14,51.18,51.14,51.16,6257.0,38.1248,38.1546,38.1248,38.1397,6257.0
2018-01-24 13:05:00,51.16,51.18,51.13,51.16,17925.0,38.1397,38.1546,38.1173,38.1397,17925.0
2018-01-24 13:10:00,51.14,51.16,51.12,51.13,5630.0,38.1248,38.1397,38.1099,38.1173,5630.0
2018-01-24 13:15:00,51.14,51.14,51.07,51.07,25154.0,38.1248,38.1248,38.0726,38.0726,25154.0
2018-01-24 13:20:00,51.07,51.08,51.03,51.07,7303.0,38.0726,38.08,38.0428,38.0726,7303.0
2018-01-24 13:25:00,51.07,51.09,51.0,51.04,7657.0,38.0726,38.0875,38.0204,38.0502,7657.0
2018-01-24 13:30:00,51.05,51.11,51.04,51.11,12871.0,38.0577,38.1024,38.0502,38.1024,12871.0
2018-01-24 13:35:00,51.11,51.13,51.01,51.03,10160.0,38.1024,38.1173,38.0279,38.0428,10160.0
2018-01-24 13:40:00,51.02,51.12,51.02,51.07,7877.0,38.0353,38.1099,38.0353,38.0726,7877.0
2018-01-24 13:45:00,51.07,51.16,51.07,51.15,12451.0,38.0726,38.1397,38.0726,38.1322,12451.0
2018-01-24 13:50:00,51.16,51.2,51.12,51.16,8655.0,38.1397,38.1695,38.1099,38.1397,8655.0
2018-01-24 13:55:00,51.18,51.2,51.08,51.13,4199.0,38.1546,38.1695,38.08,38.1173,4199.0
2018-01-24 14:00:00,51.12,51.12,50.9,50.91,16547.0,38.1099,38.1099,37.9459,37.9533,16547.0
2018-01-24 14:05:00,50.9,51.0,50.9,51.0,10202.0,37.9459,38.0204,37.9459,38.0204,10202.0
2018-01-24 14:10:00,51.0,51.04,50.95,50.96,19479.0,38.0204,38.0502,37.9831,37.9906,19479.0
2018-01-24 14:15:00,50.96,51.02,50.95,50.98,23119.0,37.9906,38.0353,37.9831,38.0055,23119.0
2018-01-24 14:20:00,50.97,51.02,50.96,50.98,28140.0,37.998,38.0353,37.9906,38.0055,28140.0
2018-01-24 14:25:00,50.97,51.03,50.94,51.0,43300.0,37.998,38.0428,37.9757,38.0204,43300.0
2018-01-24 14:30:00,51.0,51.0,50.94,50.96,20105.0,38.0204,38.0204,37.9757,37.9906,20105.0
2018-01-24 14:35:00,50.96,50.99,50.94,50.96,13974.0,37.9906,38.0129,37.9757,37.9906,13974.0
2018-01-24 14:40:00,50.96,51.04,50.95,51.03,10356.0,37.9906,38.0502,37.9831,38.0428,10356.0
2018-01-24 14:45:00,51.03,51.1,51.01,51.08,10305.0,38.0428,38.095,38.0279,38.08,10305.0
2018-01-24 14:50:00,51.07,51.07,51.01,51.01,9046.0,38.0726,38.0726,38.0279,38.0279,9046.0
2018-01-24 14:55:00,51.01,51.05,51.0,51.04,8948.0,38.0279,38.0577,38.0204,38.0502,8948.0
2018-01-24 15:00:00,51.02,51.02,50.96,50.96,8912.0,38.0353,38.0353,37.9906,37.9906,8912.0
2018-01-24 15:05:00,50.96,51.0,50.93,50.97,34980.0,37.9906,38.0204,37.9682,37.998,34980.0
2018-01-24 15:10:00,50.97,50.99,50.93,50.99,9857.0,37.998,38.0129,37.9682,38.0129,9857.0
2018-01-24 15:15:00,51.0,51.06,50.99,51.03,13728.0,38.0204,38.0651,38.0129,38.0428,13728.0
2018-01-24 15:20:00,51.03,51.08,51.02,51.05,9600.0,38.0428,38.08,38.0353,38.0577,9600.0
2018-01-24 15:25:00,51.05,51.07,50.97,50.98,14240.0,38.0577,38.0726,37.998,38.0055,14240.0
2018-01-24 15:30:00,50.98,50.98,50.86,50.86,34177.0,38.0055,38.0055,37.916,37.916,34177.0
2018-01-24 15:35:00,50.87,50.9,50.84,50.85,27735.0,37.9235,37.9459,37.9011,37.9086,27735.0
2018-01-24 15:40:00,50.85,50.85,50.79,50.8,22170.0,37.9086,37.9086,37.8638,37.8713,22170.0
2018-01-24 15:45:00,50.79,50.91,50.79,50.89,37076.0,37.8638,37.9533,37.8638,37.9384,37076.0
2018-01-24 15:50:00,50.88,50.9,50.83,50.84,30132.0,37.9309,37.9459,37.8937,37.9011,30132.0
2018-01-24 15:55:00,50.85,50.87,50.75,50.78,76186.0,37.9086,37.9235,37.834,37.8564,76186.0
2018-01-25 09:30:00,51.02,51.15,50.89,51.08,15211.0,38.0353,38.1322,37.9384,38.08,15211.0
2018-01-25 09:35:00,51.08,51.33,50.97,51.01,7392.0,38.08,38.2664,37.998,38.0279,7392.0
2018-01-25 09:40:00,50.92,50.96,50.88,50.89,5300.0,37.9608,37.9906,37.9309,37.9384,5300.0
2018-01-25 09:45:00,50.86,51.12,50.84,51.04,12307.0,37.916,38.1099,37.9011,38.0502,12307.0
2018-01-25 09:50:00,51.0,51.06,50.97,50.97,2400.0,38.0204,38.0651,37.998,37.998,2400.0
2018-01-25 09:55:00,50.96,51.13,50.9,51.13,34128.0,37.9906,38.1173,37.9459,38.1173,34128.0
2018-01-25 10:00:00,51.13,51.18,50.78,50.79,63465.0,38.1173,38.1546,37.8564,37.8638,63465.0
2018-01-25 10:05:00,50.85,50.87,50.66,50.66,17333.0,37.9086,37.9235,37.7669,37.7669,17333.0
2018-01-25 10:10:00,50.6,50.81,50.58,50.73,20646.0,37.7222,37.8788,37.7073,37.8191,20646.0
2018-01-25 10:15:00,50.74,50.74,50.58,50.63,13166.0,37.8266,37.8266,37.7073,37.7446,13166.0
2018-01-25 10:20:00,50.64,50.8,50.61,50.61,21932.0,37.752,37.8713,37.7297,37.7297,21932.0
2018-01-25 10:25:00,50.63,50.76,50.62,50.7,23391.0,37.7446,37.8415,37.7371,37.7968,23391.0
2018-01-25 10:30:00,50.74,50.84,50.74,50.8,7983.0,37.8266,37.9011,37.8266,37.8713,7983.0
2018-01-25 10:35:00,50.76,50.76,50.66,50.7,9741.0,37.8415,37.8415,37.7669,37.7968,9741.0
2018-01-25 10:40:00,50.72,50.77,50.68,50.73,12293.0,37.8117,37.8489,37.7818,37.8191,12293.0
2018-01-25 10:45:00,50.72,50.86,50.68,50.83,31527.0,37.8117,37.916,37.7818,37.8937,31527.0
2018-01-25 10:50:00,50.83,50.92,50.77,50.83,26853.0,37.8937,37.9608,37.8489,37.8937,26853.0
2018-01-25 10:55:00,50.82,50.82,50.66,50.66,7718.0,37.8862,37.8862,37.7669,37.7669,7718.0
2018-01-25 11:00:00,50.61,50.64,50.49,50.57,25710.0,37.7297,37.752,37.6402,37.6998,25710.0
2018-01-25 11:05:00,50.56,50.61,50.43,50.46,16944.0,37.6924,37.7297,37.5955,37.6178,16944.0
2018-01-25 11:10:00,50.45,50.48,50.38,50.47,22942.0,37.6104,37.6327,37.5582,37.6253,22942.0
2018-01-25 11:15:00,50.5,50.52,50.38,50.38,18045.0,37.6477,37.6626,37.5582,37.5582,18045.0
2018-01-25 11:20:00,50.38,50.43,50.36,50.37,9919.0,37.5582,37.5955,37.5433,37.5507,9919.0
2018-01-25 11:25:00,50.37,50.43,50.32,50.32,5839.0,37.5507,37.5955,37.5135,37.5135,5839.0
2018-01-25 11:30:00,50.32,50.48,50.32,50.46,11012.0,37.5135,37.6327,37.5135,37.6178,11012.0
2018-01-25 11:35:00,50.46,50.57,50.45,50.48,9125.0,37.6178,37.6998,37.6104,37.6327,9125.0
2018-01-25 11:40:00,50.47,50.47,50.39,50.45,10107.0,37.6253,37.6253,37.5656,37.6104,10107.0
2018-01-25 11:45:00,50.46,50.48,50.42,50.45,6049.0,37.6178,37.6327,37.588,37.6104,6049.0
2018-01-25 11:50:00,50.47,50.51,50.47,50.51,18512.0,37.6253,37.6551,37.6253,37.6551,18512.0
2018-01-25 11:55:00,50.51,50.51,50.39,50.39,9800.0,37.6551,37.6551,37.5656,37.5656,9800.0
2018-01-25 12:00:00,50.41,50.52,50.4,50.46,11189.0,37.5806,37.6626,37.5731,37.6178,11189.0
2018-01-25 12:05:00,50.48,50.53,50.42,50.42,25449.0,37.6327,37.67,37.588,37.588,25449.0
2018-01-25 12:10:00,50.43,50.58,50.43,50.58,7576.0,37.5955,37.7073,37.5955,37.7073,7576.0
2018-01-25 12:15:00,50.59,50.65,50.57,50.62,7911.0,37.7147,37.7595,37.6998,37.7371,7911.0
2018-01-25 12:20:00,50.62,50.64,50.53,50.57,8499.0,37.7371,37.752,37.67,37.6998,8499.0
2018-01-25 12:25:00,50.58,50.64,50.55,50.64,3656.0,37.7073,37.752,37.6849,37.752,3656.0
2018-01-25 12:30:00,50.64,50.64,50.58,50.62,2551.0,37.752,37.752,37.7073,37.7371,2551.0
2018-01-25 12:35:00,50.64,50.64,50.6,50.6,2720.0,37.752,37.752,37.7222,37.7222,2720.0
2018-01-25 12:40:00,50.6,50.62,50.54,50.55,11400.0,37.7222,37.7371,37.6775,37.6849,11400.0
2018-01-25 12:45:00,50.55,50.56,50.52,50.53,7919.0,37.6849,37.6924,37.6626,37.67,7919.0
2018-01-25 12:50:00,50.52,50.52,50.45,50.46,6211.0,37.6626,37.6626,37.6104,37.6178,6211.0
2018-01-25 12:55:00,50.47,50.48,50.46,50.48,2017.0,37.6253,37.6327,37.6178,37.6327,2017.0
2018-01-25 13:00:00,50.47,50.47,50.41,50.47,9576.0,37.6253,37.6253,37.5806,37.6253,9576.0
2018-01-25 13:05:00,50.45,50.46,50.37,50.39,15575.0,37.6104,37.6178,37.5507,37.5656,15575.0
2018-01-25 13:10:00,50.39,50.4,50.34,50.36,11939.0,37.5656,37.5731,37.5284,37.5433,11939.0
2018-01-25 13:15:00,50.36,50.38,50.33,50.38,4536.0,37.5433,37.5582,37.5209,37.5582,4536.0
2018-01-25 13:20:00,50.38,50.38,50.28,50.31,10407.0,37.5582,37.5582,37.4836,37.506,10407.0
2018-01-25 13:25:00,50.3,50.32,50.27,50.29,11308.0,37.4986,37.5135,37.4762,37.4911,11308.0
2018-01-25 13:30:00,50.27,50.44,50.27,50.44,7766.0,37.4762,37.6029,37.4762,37.6029,7766.0
2018-01-25 13:35:00,50.43,50.45,50.38,50.42,7428.0,37.5955,37.6104,37.5582,37.588,7428.0
2018-01-25 13:40:00,50.41,50.5,50.4,50.46,8282.0,37.5806,37.6477,37.5731,37.6178,8282.0
2018-01-25 13:45:00,50.42,50.46,50.42,50.46,3200.0,37.588,37.6178,37.588,37.6178,3200.0
2018-01-25 13:50:00,50.43,50.43,50.4,50.43,7675.0,37.5955,37.5955,37.5731,37.5955,7675.0
2018-01-25 13:55:00,50.43,50.43,50.29,50.35,31179.0,37.5955,37.5955,37.4911,37.5358,31179.0
2018-01-25 14:00:00,50.33,50.36,50.28,50.32,12643.0,37.5209,37.5433,37.4836,37.5135,12643.0
2018-01-25 14:05:00,50.31,50.31,50.23,50.23,6406.0,37.506,37.506,37.4464,37.4464,6406.0
2018-01-25 14:10:00,50.22,50.22,50.11,50.13,17732.0,37.4389,37.4389,37.3569,37.3718,17732.0
2018-01-25 14:15:00,50.14,50.21,50.11,50.15,8199.0,37.3793,37.4315,37.3569,37.3867,8199.0
2018-01-25 14:20:00,50.18,50.22,50.13,50.18,8996.0,37.4091,37.4389,37.3718,37.4091,8996.0
2018-01-25 14:25:00,50.16,50.2,50.09,50.12,24006.0,37.3942,37.424,37.342,37.3644,24006.0
2018-01-25 14:30:00,50.11,50.14,50.04,50.04,7034.0,37.3569,37.3793,37.3047,37.3047,7034.0
2018-01-25 14:35:00,50.03,50.05,49.81,49.88,11259.0,37.2973,37.3122,37.1333,37.1854,11259.0
2018-01-25 14:40:00,49.87,50.0,49.86,49.94,7967.0,37.178,37.2749,37.1705,37.2302,7967.0
2018-01-25 14:45:00,49.91,49.97,49.87,49.97,7229.0,37.2078,37.2525,37.178,37.2525,7229.0
2018-01-25 14:50:00,49.95,49.97,49.88,49.97,14728.0,37.2376,37.2525,37.1854,37.2525,14728.0
2018-01-25 14:55:00,49.99,49.99,49.93,49.96,5575.0,37.2674,37.2674,37.2227,37.2451,5575.0
2018-01-25 15:00:00,49.97,50.07,49.95,50.04,7259.0,37.2525,37.3271,37.2376,37.3047,7259.0
2018-01-25 15:05:00,50.06,50.12,50.04,50.06,9712.0,37.3196,37.3644,37.3047,37.3196,9712.0
2018-01-25 15:10:00,50.05,50.11,50.03,50.08,15827.0,37.3122,37.3569,37.2973,37.3345,15827.0
2018-01-25 15:15:00,50.08,50.09,49.99,50.01,37824.0,37.3345,37.342,37.2674,37.2824,37824.0
2018-01-25 15:20:00,50.02,50.03,49.96,49.99,14632.0,37.2898,37.2973,37.2451,37.2674,14632.0
2018-01-25 15:25:00,49.98,49.99,49.86,49.9,29079.0,37.26,37.2674,37.1705,37.2004,29079.0
2018-01-25 15:30:00,49.9,49.95,49.85,49.95,43128.0,37.2004,37.2376,37.1631,37.2376,43128.0
2018-01-25 15:35:00,49.94,49.96,49.86,49.95,29394.0,37.2302,37.2451,37.1705,37.2376,29394.0
2018-01-25 15:40:00,49.95,49.97,49.88,49.89,70143.0,37.2376,37.2525,37.1854,37.1929,70143.0
2018-01-25 15:45:00,49.89,49.98,49.88,49.98,47506.0,37.1929,37.26,37.1854,37.26,47506.0
2018-01-25 15:50:00,49.98,50.02,49.92,49.92,61819.0,37.26,37.2898,37.2153,37.2153,61819.0
2018-01-25 15:55:00,49.91,50.0,49.88,50.0,85995.0,37.2078,37.2749,37.1854,37.2749,85995.0
2018-01-26 09:30:00,50.29,50.29,50.05,50.23,13861.0,37.4911,37.4911,37.3122,37.4464,13861.0
2018-01-26 09:35:00,50.25,50.35,50.08,50.35,6700.0,37.4613,37.5358,37.3345,37.5358,6700.0
2018-01-26 09:40:00,50.36,50.45,50.29,50.39,4170.0,37.5433,37.6104,37.4911,37.5656,4170.0
2018-01-26 09:45:00,50.39,50.39,50.07,50.2,7161.0,37.5656,37.5656,37.3271,37.424,7161.0
2018-01-26 09:50:00,50.2,50.28,50.15,50.15,2824.0,37.424,37.4836,37.3867,37.3867,2824.0
2018-01-26 09:55:00,50.14,50.2,50.06,50.08,7225.0,37.3793,37.424,37.3196,37.3345,7225.0
2018-01-26 10:00:00,50.06,50.11,50.04,50.11,6469.0,37.3196,37.3569,37.3047,37.3569,6469.0
2018-01-26 10:05:00,50.12,50.2,50.11,50.19,15895.0,37.3644,37.424,37.3569,37.4165,15895.0
2018-01-26 10:10:00,50.18,50.3,50.13,50.29,15048.0,37.4091,37.4986,37.3718,37.4911,15048.0
2018-01-26 10:15:00,50.29,50.32,50.08,50.08,19737.0,37.4911,37.5135,37.3345,37.3345,19737.0
2018-01-26 10:20:00,50.07,50.07,49.9,49.91,16009.0,37.3271,37.3271,37.2004,37.2078,16009.0
2018-01-26 10:25:00,49.9,49.95,49.81,49.89,10749.0,37.2004,37.2376,37.1333,37.1929,10749.0
2018-01-26 10:30:00,49.88,49.97,49.83,49.94,6728.0,37.1854,37.2525,37.1482,37.2302,6728.0
2018-01-26 10:35:00,49.93,50.01,49.88,50.0,13374.0,37.2227,37.2824,37.1854,37.2749,13374.0
2018-01-26 10:40:00,49.98,50.02,49.92,49.93,26720.0,37.26,37.2898,37.2153,37.2227,26720.0
2018-01-26 10:45:00,49.93,49.93,49.79,49.82,11817.0,37.2227,37.2227,37.1183,37.1407,11817.0
2018-01-26 10:50:00,49.82,49.84,49.76,49.83,16053.0,37.1407,37.1556,37.096,37.1482,16053.0
2018-01-26 10:55:00,49.81,49.85,49.71,49.71,13613.0,37.1333,37.1631,37.0587,37.0587,13613.0
2018-01-26 11:00:00,49.74,49.82,49.7,49.78,12962.0,37.0811,37.1407,37.0513,37.1109,12962.0
2018-01-26 11:05:00,49.75,49.85,49.72,49.85,11386.0,37.0885,37.1631,37.0662,37.1631,11386.0
2018-01-26 11:10:00,49.86,49.93,49.85,49.91,11056.0,37.1705,37.2227,37.1631,37.2078,11056.0
2018-01-26 11:15:00,49.91,49.92,49.72,49.75,10177.0,37.2078,37.2153,37.0662,37.0885,10177.0
2018-01-26 11:20:00,49.74,49.76,49.69,49.75,12533.0,37.0811,37.096,37.0438,37.0885,12533.0
2018-01-26 11:25:00,49.77,49.78,49.71,49.75,7964.0,37.1034,37.1109,37.0587,37.0885,7964.0
2018-01-26 11:30:00,49.76,49.89,49.74,49.89,7964.0,37.096,37.1929,37.0811,37.1929,7964.0
2018-01-26 11:35:00,49.89,49.89,49.83,49.87,5630.0,37.1929,37.1929,37.1482,37.178,5630.0
2018-01-26 11:40:00,49.85,49.9,49.83,49.9,8544.0,37.1631,37.2004,37.1482,37.2004,8544.0
2018-01-26 11:45:00,49.9,49.92,49.85,49.85,12456.0,37.2004,37.2153,37.1631,37.1631,12456.0
2018-01-26 11:50:00,49.83,49.85,49.8,49.84,8294.0,37.1482,37.1631,37.1258,37.1556,8294.0
2018-01-26 11:55:00,49.85,49.97,49.85,49.94,11478.0,37.1631,37.2525,37.1631,37.2302,11478.0
2018-01-26 12:00:00,49.95,49.96,49.86,49.89,5800.0,37.2376,37.2451,37.1705,37.1929,5800.0
2018-01-26 12:05:00,49.89,49.99,49.88,49.99,8830.0,37.1929,37.2674,37.1854,37.2674,8830.0
2018-01-26 12:10:00,50.0,50.01,49.95,50.0,14250.0,37.2749,37.2824,37.2376,37.2749,14250.0
2018-01-26 12:15:00,50.01,50.03,50.0,50.0,6569.0,37.2824,37.2973,37.2749,37.2749,6569.0
2018-01-26 12:20:00,50.01,50.06,50.0,50.06,6701.0,37.2824,37.3196,37.2749,37.3196,6701.0
2018-01-26 12:25:00,50.05,50.07,50.02,50.07,13872.0,37.3122,37.3271,37.2898,37.3271,13872.0
2018-01-26 12:30:00,50.06,50.09,50.05,50.08,11494.0,37.3196,37.342,37.3122,37.3345,11494.0
2018-01-26 12:35:00,50.1,50.23,50.08,50.23,22371.0,37.3495,37.4464,37.3345,37.4464,22371.0
2018-01-26 12:40:00,50.23,50.32,50.22,50.32,25035.0,37.4464,37.5135,37.4389,37.5135,25035.0
2018-01-26 12:45:00,50.3,50.36,50.3,50.35,15033.0,37.4986,37.5433,37.4986,37.5358,15033.0
2018-01-26 12:50:00,50.35,50.36,50.25,50.25,14774.0,37.5358,37.5433,37.4613,37.4613,14774.0
2018-01-26 12:55:00,50.26,50.26,50.14,50.18,14936.0,37.4687,37.4687,37.3793,37.4091,14936.0
2018-01-26 13:00:00,50.19,50.19,50.1,50.15,10106.0,37.4165,37.4165,37.3495,37.3867,10106.0
2018-01-26 13:05:00,50.15,50.2,50.15,50.18,4152.0,37.3867,37.424,37.3867,37.4091,4152.0
2018-01-26 13:10:00,50.17,50.17,50.13,50.16,4394.0,37.4016,37.4016,37.3718,37.3942,4394.0
2018-01-26 13:15:00,50.17,50.25,50.15,50.18,5275.0,37.4016,37.4613,37.3867,37.4091,5275.0
2018-01-26 13:20:00,50.19,50.19,50.11,50.12,5430.0,37.4165,37.4165,37.3569,37.3644,5430.0
2018-01-26 13:25:00,50.13,50.19,50.12,50.19,8199.0,37.3718,37.4165,37.3644,37.4165,8199.0
2018-01-26 13:30:00,50.19,50.19,50.15,50.18,7132.0,37.4165,37.4165,37.3867,37.4091,7132.0
2018-01-26 13:35:00,50.18,50.2,50.18,50.19,2660.0,37.4091,37.424,37.4091,37.4165,2660.0
2018-01-26 13:40:00,50.2,50.2,50.18,50.19,8250.0,37.424,37.424,37.4091,37.4165,8250.0
2018-01-26 13:45:00,50.19,50.21,50.14,50.15,12494.0,37.4165,37.4315,37.3793,37.3867,12494.0
2018-01-26 13:50:00,50.15,50.15,50.12,50.13,4443.0,37.3867,37.3867,37.3644,37.3718,4443.0
2018-01-26 13:55:00,50.12,50.14,50.1,50.12,11330.0,37.3644,37.3793,37.3495,37.3644,11330.0
2018-01-26 14:00:00,50.13,50.13,50.09,50.1,6400.0,37.3718,37.3718,37.342,37.3495,6400.0
2018-01-26 14:05:00,50.1,50.11,50.09,50.11,10191.0,37.3495,37.3569,37.342,37.3569,10191.0
2018-01-26 14:10:00,50.11,50.18,50.11,50.11,13883.0,37.3569,37.4091,37.3569,37.3569,13883.0
2018-01-26 14:15:00,50.11,50.11,50.08,50.1,6285.0,37.3569,37.3569,37.3345,37.3495,6285.0
2018-01-26 14:20:00,50.09,50.11,50.08,50.09,9636.0,37.342,37.3569,37.3345,37.342,9636.0
2018-01-26 14:25:00,50.08,50.08,49.99,50.0,55638.0,37.3345,37.3345,37.2674,37.2749,55638.0
2018-01-26 14:30:00,49.98,49.99,49.94,49.96,13603.0,37.26,37.2674,37.2302,37.2451,13603.0
2018-01-26 14:35:00,49.96,50.06,49.96,50.01,22724.0,37.2451,37.3196,37.2451,37.2824,22724.0
2018-01-26 14:40:00,50.02,50.03,49.99,49.99,5202.0,37.2898,37.2973,37.2674,37.2674,5202.0
2018-01-26 14:45:00,49.99,50.0,49.97,49.97,10846.0,37.2674,37.2749,37.2525,37.2525,10846.0
2018-01-26 14:50:00,49.97,50.01,49.97,50.01,9659.0,37.2525,37.2824,37.2525,37.2824,9659.0
2018-01-26 14:55:00,50.01,50.01,49.96,49.97,4523.0,37.2824,37.2824,37.2451,37.2525,4523.0
2018-01-26 15:00:00,49.96,49.97,49.93,49.95,12110.0,37.2451,37.2525,37.2227,37.2376,12110.0
2018-01-26 15:05:00,49.95,50.0,49.94,49.99,13846.0,37.2376,37.2749,37.2302,37.2674,13846.0
2018-01-26 15:10:00,49.99,49.99,49.96,49.98,4345.0,37.2674,37.2674,37.2451,37.26,4345.0
2018-01-26 15:15:00,49.99,50.0,49.93,49.95,10394.0,37.2674,37.2749,37.2227,37.2376,10394.0
2018-01-26 15:20:00,49.95,50.0,49.95,50.0,9530.0,37.2376,37.2749,37.2376,37.2749,9530.0
2018-01-26 15:25:00,50.0,50.01,49.96,49.98,14763.0,37.2749,37.2824,37.2451,37.26,14763.0
2018-01-26 15:30:00,49.98,49.98,49.96,49.98,13725.0,37.26,37.26,37.2451,37.26,13725.0
2018-01-26 15:35:00,49.98,49.99,49.98,49.99,11505.0,37.26,37.2674,37.26,37.2674,11505.0
2018-01-26 15:40:00,49.98,49.99,49.96,49.97,25144.0,37.26,37.2674,37.2451,37.2525,25144.0
2018-01-26 15:45:00,49.98,49.98,49.96,49.98,35687.0,37.26,37.26,37.2451,37.26,35687.0
2018-01-26 15:50:00,49.98,49.98,49.96,49.98,32293.0,37.26,37.26,37.2451,37.26,32293.0
2018-01-26 15:55:00,49.97,50.0,49.96,50.0,89308.0,37.2525,37.2749,37.2451,37.2749,89308.0
2018-01-29 09:30:00,49.69,49.83,49.36,49.36,24619.0,37.0438,37.1482,36.7978,36.7978,24619.0
2018-01-29 09:35:00,49.33,49.43,49.23,49.33,17188.0,36.7754,36.85,36.7009,36.7754,17188.0
2018-01-29 09:40:00,49.36,49.36,49.11,49.21,77535.0,36.7978,36.7978,36.6114,36.686,77535.0
2018-01-29 09:45:00,49.31,49.42,48.94,49.02,149453.0,36.7605,36.8425,36.4847,36.5443,149453.0
2018-01-29 09:50:00,49.0,49.07,48.95,49.02,36144.0,36.5294,36.5816,36.4921,36.5443,36144.0
2018-01-29 09:55:00,49.04,49.04,48.95,49.02,18886.0,36.5592,36.5592,36.4921,36.5443,18886.0
2018-01-29 10:00:00,49.03,49.16,48.99,49.02,31329.0,36.5518,36.6487,36.522,36.5443,31329.0
2018-01-29 10:05:00,49.05,49.34,49.04,49.34,25924.0,36.5667,36.7829,36.5592,36.7829,25924.0
2018-01-29 10:10:00,49.33,49.42,49.07,49.08,36790.0,36.7754,36.8425,36.5816,36.589,36790.0
2018-01-29 10:15:00,49.06,49.07,48.87,48.94,20712.0,36.5741,36.5816,36.4325,36.4847,20712.0
2018-01-29 10:20:00,48.94,49.03,48.92,48.92,24597.0,36.4847,36.5518,36.4698,36.4698,24597.0
2018-01-29 10:25:00,48.89,49.11,48.88,49.07,23826.0,36.4474,36.6114,36.4399,36.5816,23826.0
2018-01-29 10:30:00,49.09,49.13,49.05,49.08,62050.0,36.5965,36.6263,36.5667,36.589,62050.0
2018-01-29 10:35:00,49.06,49.13,49.05,49.06,30039.0,36.5741,36.6263,36.5667,36.5741,30039.0
2018-01-29 10:40:00,49.06,49.06,48.81,48.95,147547.0,36.5741,36.5741,36.3878,36.4921,147547.0
2018-01-29 10:45:00,48.95,49.13,48.95,49.1,46298.0,36.4921,36.6263,36.4921,36.604,46298.0
2018-01-29 10:50:00,49.1,49.11,49.0,49.01,10876.0,36.604,36.6114,36.5294,36.5369,10876.0
2018-01-29 10:55:00,49.01,49.11,49.0,49.1,15941.0,36.5369,36.6114,36.5294,36.604,15941.0
2018-01-29 11:00:00,49.11,49.16,49.0,49.03,24294.0,36.6114,36.6487,36.5294,36.5518,24294.0
2018-01-29 11:05:00,49.03,49.18,49.02,49.17,18366.0,36.5518,36.6636,36.5443,36.6561,18366.0
2018-01-29 11:10:00,49.16,49.27,49.15,49.22,27346.0,36.6487,36.7307,36.6412,36.6934,27346.0
2018-01-29 11:15:00,49.21,49.37,49.2,49.29,21703.0,36.686,36.8052,36.6785,36.7456,21703.0
2018-01-29 11:20:00,49.28,49.42,49.25,49.41,17745.0,36.7381,36.8425,36.7158,36.8351,17745.0
2018-01-29 11:25:00,49.39,49.43,49.28,49.36,17353.0,36.8201,36.85,36.7381,36.7978,17353.0
2018-01-29 11:30:00,49.33,49.45,49.32,49.42,16986.0,36.7754,36.8649,36.768,36.8425,16986.0
2018-01-29 11:35:00,49.41,49.41,48.98,49.02,52802.0,36.8351,36.8351,36.5145,36.5443,52802.0
2018-01-29 11:40:00,49.0,49.13,48.99,49.13,20209.0,36.5294,36.6263,36.522,36.6263,20209.0
2018-01-29 11:45:00,49.16,49.3,49.16,49.26,10892.0,36.6487,36.7531,36.6487,36.7232,10892.0
2018-01-29 11:50:00,49.27,49.34,49.21,49.25,7920.0,36.7307,36.7829,36.686,36.7158,7920.0
2018-01-29 11:55:00,49.17,49.18,49.12,49.12,5739.0,36.6561,36.6636,36.6189,36.6189,5739.0
2018-01-29 12:00:00,49.1,49.21,49.08,49.19,18198.0,36.604,36.686,36.589,36.6711,18198.0
2018-01-29 12:05:00,49.19,49.26,49.16,49.22,18105.0,36.6711,36.7232,36.6487,36.6934,18105.0
2018-01-29 12:10:00,49.22,49.23,49.14,49.17,15980.0,36.6934,36.7009,36.6338,36.6561,15980.0
2018-01-29 12:15:00,49.18,49.21,49.16,49.17,5814.0,36.6636,36.686,36.6487,36.6561,5814.0
2018-01-29 12:20:00,49.17,49.18,49.15,49.16,8456.0,36.6561,36.6636,36.6412,36.6487,8456.0
2018-01-29 12:25:00,49.17,49.2,49.12,49.14,12393.0,36.6561,36.6785,36.6189,36.6338,12393.0
2018-01-29 12:30:00,49.13,49.25,49.13,49.21,6736.0,36.6263,36.7158,36.6263,36.686,6736.0
2018-01-29 12:35:00,49.21,49.25,49.13,49.14,6369.0,36.686,36.7158,36.6263,36.6338,6369.0
2018-01-29 12:40:00,49.11,49.16,49.1,49.11,8975.0,36.6114,36.6487,36.604,36.6114,8975.0
2018-01-29 12:45:00,49.12,49.25,49.12,49.15,17545.0,36.6189,36.7158,36.6189,36.6412,17545.0
2018-01-29 12:50:00,49.13,49.13,49.03,49.07,16746.0,36.6263,36.6263,36.5518,36.5816,16746.0
2018-01-29 12:55:00,49.1,49.12,49.0,49.0,6109.0,36.604,36.6189,36.5294,36.5294,6109.0
2018-01-29 13:00:00,49.02,49.04,48.96,48.99,11591.0,36.5443,36.5592,36.4996,36.522,11591.0
2018-01-29 13:05:00,48.99,49.12,48.98,49.07,14864.0,36.522,36.6189,36.5145,36.5816,14864.0
2018-01-29 13:10:00,49.1,49.17,49.08,49.16,11574.0,36.604,36.6561,36.589,36.6487,11574.0
2018-01-29 13:15:00,49.16,49.24,49.16,49.24,13646.0,36.6487,36.7083,36.6487,36.7083,13646.0
2018-01-29 13:20:00,49.23,49.23,49.19,49.2,12830.0,36.7009,36.7009,36.6711,36.6785,12830.0
2018-01-29 13:25:00,49.2,49.2,49.13,49.13,3529.0,36.6785,36.6785,36.6263,36.6263,3529.0
2018-01-29 13:30:00,49.15,49.19,49.13,49.18,9629.0,36.6412,36.6711,36.6263,36.6636,9629.0
2018-01-29 13:35:00,49.16,49.25,49.15,49.25,23348.0,36.6487,36.7158,36.6412,36.7158,23348.0
2018-01-29 13:40:00,49.25,49.28,49.25,49.27,3993.0,36.7158,36.7381,36.7158,36.7307,3993.0
2018-01-29 13:45:00,49.26,49.35,49.26,49.3,15507.0,36.7232,36.7903,36.7232,36.7531,15507.0
2018-01-29 13:50:00,49.3,49.31,49.28,49.3,4634.0,36.7531,36.7605,36.7381,36.7531,4634.0
2018-01-29 13:55:00,49.3,49.37,49.3,49.37,12054.0,36.7531,36.8052,36.7531,36.8052,12054.0
2018-01-29 14:00:00,49.36,49.49,49.36,49.49,22118.0,36.7978,36.8947,36.7978,36.8947,22118.0
2018-01-29 14:05:00,49.49,49.53,49.47,49.52,14314.0,36.8947,36.9245,36.8798,36.9171,14314.0
2018-01-29 14:10:00,49.52,49.52,49.45,49.5,10302.0,36.9171,36.9171,36.8649,36.9022,10302.0
2018-01-29 14:15:00,49.5,49.54,49.45,49.45,26546.0,36.9022,36.932,36.8649,36.8649,26546.0
2018-01-29 14:20:00,49.46,49.5,49.44,49.5,11801.0,36.8723,36.9022,36.8574,36.9022,11801.0
2018-01-29 14:25:00,49.5,49.56,49.48,49.56,17123.0,36.9022,36.9469,36.8872,36.9469,17123.0
2018-01-29 14:30:00,49.57,49.6,49.54,49.59,53876.0,36.9543,36.9767,36.932,36.9692,53876.0
2018-01-29 14:35:00,49.59,49.59,49.54,49.55,8734.0,36.9692,36.9692,36.932,36.9394,8734.0
2018-01-29 14:40:00,49.54,49.56,49.52,49.53,14604.0,36.932,36.9469,36.9171,36.9245,14604.0
2018-01-29 14:45:00,49.55,49.57,49.52,49.54,6800.0,36.9394,36.9543,36.9171,36.932,6800.0
2018-01-29 14:50:00,49.54,49.56,49.51,49.56,13964.0,36.932,36.9469,36.9096,36.9469,13964.0
2018-01-29 14:55:00,49.56,49.57,49.49,49.5,8600.0,36.9469,36.9543,36.8947,36.9022,8600.0
2018-01-29 15:00:00,49.49,49.54,49.48,49.5,16309.0,36.8947,36.932,36.8872,36.9022,16309.0
2018-01-29 15:05:00,49.47,49.53,49.45,49.45,12847.0,36.8798,36.9245,36.8649,36.8649,12847.0
2018-01-29 15:10:00,49.46,49.49,49.42,49.42,21189.0,36.8723,36.8947,36.8425,36.8425,21189.0
2018-01-29 15:15:00,49.42,49.42,49.36,49.38,15951.0,36.8425,36.8425,36.7978,36.8127,15951.0
2018-01-29 15:20:00,49.36,49.36,49.29,49.33,19572.0,36.7978,36.7978,36.7456,36.7754,19572.0
2018-01-29 15:25:00,49.33,49.39,49.19,49.19,13945.0,36.7754,36.8201,36.6711,36.6711,13945.0
2018-01-29 15:30:00,49.18,49.19,49.08,49.08,21221.0,36.6636,36.6711,36.589,36.589,21221.0
2018-01-29 15:35:00,49.09,49.11,48.94,48.96,22662.0,36.5965,36.6114,36.4847,36.4996,22662.0
2018-01-29 15:40:00,48.94,49.01,48.9,48.93,39089.0,36.4847,36.5369,36.4549,36.4772,39089.0
2018-01-29 15:45:00,48.92,48.92,48.76,48.8,41675.0,36.4698,36.4698,36.3505,36.3803,41675.0
2018-01-29 15:50:00,48.8,48.89,48.79,48.87,55467.0,36.3803,36.4474,36.3729,36.4325,55467.0
2018-01-29 15:55:00,48.88,48.93,48.85,48.9,129250.0,36.4399,36.4772,36.4176,36.4549,129250.0
2018-01-30 09:30:00,48.27,48.41,48.09,48.21,35811.0,35.9852,36.0896,35.851,35.9405,35811.0
2018-01-30 09:35:00,48.27,48.43,48.22,48.27,17220.0,35.9852,36.1045,35.9479,35.9852,17220.0
2018-01-30 09:40:00,48.25,48.25,47.74,47.74,36288.0,35.9703,35.9703,35.5901,35.5901,36288.0
2018-01-30 09:45:00,47.76,47.82,47.66,47.82,17764.0,35.605,35.6497,35.5304,35.6497,17764.0
2018-01-30 09:50:00,47.85,47.95,47.77,47.91,34205.0,35.6721,35.7466,35.6124,35.7168,34205.0
2018-01-30 09:55:00,47.94,48.07,47.91,48.04,32200.0,35.7392,35.8361,35.7168,35.8137,32200.0
2018-01-30 10:00:00,48.04,48.16,47.92,47.92,46572.0,35.8137,35.9032,35.7243,35.7243,46572.0
2018-01-30 10:05:00,47.92,48.04,47.92,48.03,21869.0,35.7243,35.8137,35.7243,35.8063,21869.0
2018-01-30 10:10:00,48.02,48.02,47.88,47.9,17534.0,35.7988,35.7988,35.6944,35.7094,17534.0
2018-01-30 10:15:00,47.9,47.96,47.8,47.96,34787.0,35.7094,35.7541,35.6348,35.7541,34787.0
2018-01-30 10:20:00,47.94,48.05,47.91,47.93,35671.0,35.7392,35.8212,35.7168,35.7317,35671.0
2018-01-30 10:25:00,47.93,48.08,47.93,48.05,34918.0,35.7317,35.8435,35.7317,35.8212,34918.0
2018-01-30 10:30:00,48.04,48.07,47.97,48.03,37019.0,35.8137,35.8361,35.7615,35.8063,37019.0
2018-01-30 10:35:00,48.02,48.03,47.92,48.01,26688.0,35.7988,35.8063,35.7243,35.7914,26688.0
2018-01-30 10:40:00,48.01,48.01,47.88,47.91,27554.0,35.7914,35.7914,35.6944,35.7168,27554.0
2018-01-30 10:45:00,47.91,48.04,47.91,48.02,52896.0,35.7168,35.8137,35.7168,35.7988,52896.0
2018-01-30 10:50:00,48.01,48.02,47.91,47.95,13525.0,35.7914,35.7988,35.7168,35.7466,13525.0
2018-01-30 10:55:00,47.93,48.01,47.91,47.97,12111.0,35.7317,35.7914,35.7168,35.7615,12111.0
2018-01-30 11:00:00,47.97,48.01,47.92,47.96,23987.0,35.7615,35.7914,35.7243,35.7541,23987.0
2018-01-30 11:05:00,47.97,48.0,47.89,47.96,23170.0,35.7615,35.7839,35.7019,35.7541,23170.0
2018-01-30 11:10:00,47.95,48.02,47.94,47.99,23516.0,35.7466,35.7988,35.7392,35.7765,23516.0
2018-01-30 11:15:00,48.0,48.03,47.85,47.87,47726.0,35.7839,35.8063,35.6721,35.687,47726.0
2018-01-30 11:20:00,47.87,47.88,47.77,47.88,22941.0,35.687,35.6944,35.6124,35.6944,22941.0
2018-01-30 11:25:00,47.87,47.96,47.79,47.8,10617.0,35.687,35.7541,35.6274,35.6348,10617.0
2018-01-30 11:30:00,47.79,47.88,47.78,47.79,21107.0,35.6274,35.6944,35.6199,35.6274,21107.0
2018-01-30 11:35:00,47.79,47.86,47.77,47.86,10282.0,35.6274,35.6795,35.6124,35.6795,10282.0
2018-01-30 11:40:00,47.86,48.09,47.86,48.03,25374.0,35.6795,35.851,35.6795,35.8063,25374.0
2018-01-30 11:45:00,48.03,48.05,47.95,47.95,14063.0,35.8063,35.8212,35.7466,35.7466,14063.0
2018-01-30 11:50:00,47.95,48.01,47.91,47.97,26433.0,35.7466,35.7914,35.7168,35.7615,26433.0
2018-01-30 11:55:00,47.98,48.05,47.98,48.02,16016.0,35.769,35.8212,35.769,35.7988,16016.0
2018-01-30 12:00:00,48.02,48.05,47.98,48.02,13533.0,35.7988,35.8212,35.769,35.7988,13533.0
2018-01-30 12:05:00,48.03,48.03,47.97,48.01,22965.0,35.8063,35.8063,35.7615,35.7914,22965.0
2018-01-30 12:10:00,48.01,48.08,48.0,48.07,21535.0,35.7914,35.8435,35.7839,35.8361,21535.0
2018-01-30 12:15:00,48.07,48.18,48.05,48.14,22368.0,35.8361,35.9181,35.8212,35.8883,22368.0
2018-01-30 12:20:00,48.13,48.14,48.05,48.12,21785.0,35.8808,35.8883,35.8212,35.8734,21785.0
2018-01-30 12:25:00,48.11,48.14,48.07,48.07,17723.0,35.8659,35.8883,35.8361,35.8361,17723.0
2018-01-30 12:30:00,48.06,48.08,48.0,48.01,15970.0,35.8286,35.8435,35.7839,35.7914,15970.0
2018-01-30 12:35:00,48.0,48.01,47.94,47.95,14749.0,35.7839,35.7914,35.7392,35.7466,14749.0
2018-01-30 12:40:00,47.95,47.99,47.95,47.98,10459.0,35.7466,35.7765,35.7466,35.769,10459.0
2018-01-30 12:45:00,47.98,48.0,47.92,47.95,14971.0,35.769,35.7839,35.7243,35.7466,14971.0
2018-01-30 12:50:00,47.96,48.01,47.94,48.0,10181.0,35.7541,35.7914,35.7392,35.7839,10181.0
2018-01-30 12:55:00,48.01,48.02,47.98,48.0,18265.0,35.7914,35.7988,35.769,35.7839,18265.0
2018-01-30 13:00:00,48.01,48.02,47.89,47.92,13531.0,35.7914,35.7988,35.7019,35.7243,13531.0
2018-01-30 13:05:00,47.9,47.95,47.87,47.95,6092.0,35.7094,35.7466,35.687,35.7466,6092.0
2018-01-30 13:10:00,47.95,48.04,47.93,48.0,8564.0,35.7466,35.8137,35.7317,35.7839,8564.0
2018-01-30 13:15:00,47.99,48.08,47.99,48.08,20440.0,35.7765,35.8435,35.7765,35.8435,20440.0
2018-01-30 13:20:00,48.08,48.09,48.0,48.01,16728.0,35.8435,35.851,35.7839,35.7914,16728.0
2018-01-30 13:25:00,48.0,48.03,47.99,47.99,7126.0,35.7839,35.8063,35.7765,35.7765,7126.0
2018-01-30 13:30:00,48.0,48.06,47.99,48.04,21720.0,35.7839,35.8286,35.7765,35.8137,21720.0
2018-01-30 13:35:00,48.01,48.02,47.96,48.01,20545.0,35.7914,35.7988,35.7541,35.7914,20545.0
2018-01-30 13:40:00,48.0,48.02,47.97,48.0,18390.0,35.7839,35.7988,35.7615,35.7839,18390.0
2018-01-30 13:45:00,48.0,48.02,47.99,48.0,21004.0,35.7839,35.7988,35.7765,35.7839,21004.0
2018-01-30 13:50:00,48.01,48.1,48.01,48.1,10557.0,35.7914,35.8585,35.7914,35.8585,10557.0
2018-01-30 13:55:00,48.1,48.18,48.09,48.18,8705.0,35.8585,35.9181,35.851,35.9181,8705.0
2018-01-30 14:00:00,48.17,48.17,48.07,48.07,15871.0,35.9106,35.9106,35.8361,35.8361,15871.0
2018-01-30 14:05:00,48.06,48.12,48.04,48.05,18745.0,35.8286,35.8734,35.8137,35.8212,18745.0
2018-01-30 14:10:00,48.06,48.11,48.04,48.05,15814.0,35.8286,35.8659,35.8137,35.8212,15814.0
2018-01-30 14:15:00,48.04,48.06,48.04,48.04,15001.0,35.8137,35.8286,35.8137,35.8137,15001.0
2018-01-30 14:20:00,48.04,48.05,47.98,48.03,33033.0,35.8137,35.8212,35.769,35.8063,33033.0
2018-01-30 14:25:00,48.04,48.08,47.99,48.02,20560.0,35.8137,35.8435,35.7765,35.7988,20560.0
2018-01-30 14:30:00,48.02,48.06,47.98,48.03,13877.0,35.7988,35.8286,35.769,35.8063,13877.0
2018-01-30 14:35:00,48.03,48.03,47.98,48.0,10898.0,35.8063,35.8063,35.769,35.7839,10898.0
2018-01-30 14:40:00,48.0,48.04,47.97,48.04,14289.0,35.7839,35.8137,35.7615,35.8137,14289.0
2018-01-30 14:45:00,48.03,48.09,47.98,48.09,28114.0,35.8063,35.851,35.769,35.851,28114.0
2018-01-30 14:50:00,48.1,48.12,48.07,48.11,11668.0,35.8585,35.8734,35.8361,35.8659,11668.0
2018-01-30 14:55:00,48.1,48.1,48.0,48.03,13738.0,35.8585,35.8585,35.7839,35.8063,13738.0
2018-01-30 15:00:00,48.01,48.02,47.98,48.02,17634.0,35.7914,35.7988,35.769,35.7988,17634.0
2018-01-30 15:05:00,48.01,48.02,47.97,47.97,9591.0,35.7914,35.7988,35.7615,35.7615,9591.0
2018-01-30 15:10:00,47.98,48.0,47.92,47.93,16090.0,35.769,35.7839,35.7243,35.7317,16090.0
2018-01-30 15:15:00,47.93,47.96,47.9,47.9,10014.0,35.7317,35.7541,35.7094,35.7094,10014.0
2018-01-30 15:20:00,47.9,47.96,47.88,47.96,16849.0,35.7094,35.7541,35.6944,35.7541,16849.0
2018-01-30 15:25:00,47.96,48.01,47.94,47.96,25094.0,35.7541,35.7914,35.7392,35.7541,25094.0
2018-01-30 15:30:00,47.96,47.97,47.93,47.96,16950.0,35.7541,35.7615,35.7317,35.7541,16950.0
2018-01-30 15:35:00,47.96,47.98,47.93,47.94,27330.0,35.7541,35.769,35.7317,35.7392,27330.0
2018-01-30 15:40:00,47.95,47.95,47.89,47.9,40336.0,35.7466,35.7466,35.7019,35.7094,40336.0
2018-01-30 15:45:00,47.91,48.0,47.9,48.0,41456.0,35.7168,35.7839,35.7094,35.7839,41456.0
2018-01-30 15:50:00,48.0,48.03,47.96,47.99,92292.0,35.7839,35.8063,35.7541,35.7765,92292.0
2018-01-30 15:55:00,47.98,48.0,47.91,47.93,138263.0,35.769,35.7839,35.7168,35.7317,138263.0
2018-01-31 09:30:00,47.15,47.61,47.07,47.39,31717.0,35.8166,36.1661,35.7559,35.9989,31717.0
2018-01-31 09:35:00,47.37,47.63,47.3,47.44,25368.0,35.9837,36.1812,35.9306,36.0369,25368.0
2018-01-31 09:40:00,47.51,47.72,47.51,47.53,12364.0,36.0901,36.2496,36.0901,36.1053,12364.0
2018-01-31 09:45:00,47.54,47.62,47.53,47.57,17498.0,36.1129,36.1737,36.1053,36.1357,17498.0
2018-01-31 09:50:00,47.59,47.9,47.5,47.81,108965.0,36.1509,36.3863,36.0825,36.318,108965.0
2018-01-31 09:55:00,47.8,47.81,47.63,47.66,24312.0,36.3104,36.318,36.1812,36.204,24312.0
2018-01-31 10:00:00,47.63,47.86,47.63,47.79,29374.0,36.1812,36.356,36.1812,36.3028,29374.0
2018-01-31 10:05:00,47.81,47.95,47.67,47.74,58429.0,36.318,36.4243,36.2116,36.2648,58429.0
2018-01-31 10:10:00,47.74,47.87,47.73,47.83,16560.0,36.2648,36.3636,36.2572,36.3332,16560.0
2018-01-31 10:15:00,47.85,47.95,47.82,47.91,96260.0,36.3484,36.4243,36.3256,36.3939,96260.0
2018-01-31 10:20:00,47.92,47.92,47.76,47.77,74259.0,36.4015,36.4015,36.28,36.2876,74259.0
2018-01-31 10:25:00,47.76,48.1,47.75,48.01,39391.0,36.28,36.5383,36.2724,36.4699,39391.0
2018-01-31 10:30:00,48.03,48.1,47.86,47.91,63371.0,36.4851,36.5383,36.356,36.3939,63371.0
2018-01-31 10:35:00,47.89,48.09,47.88,48.06,25972.0,36.3788,36.5307,36.3712,36.5079,25972.0
2018-01-31 10:40:00,48.06,48.06,47.93,48.01,24244.0,36.5079,36.5079,36.4091,36.4699,24244.0
2018-01-31 10:45:00,48.01,48.09,47.96,48.08,23569.0,36.4699,36.5307,36.4319,36.5231,23569.0
2018-01-31 10:50:00,48.05,48.11,47.89,47.95,21835.0,36.5003,36.5459,36.3788,36.4243,21835.0
2018-01-31 10:55:00,47.95,47.95,47.74,47.75,25255.0,36.4243,36.4243,36.2648,36.2724,25255.0
2018-01-31 11:00:00,47.75,47.75,47.67,47.73,19792.0,36.2724,36.2724,36.2116,36.2572,19792.0
2018-01-31 11:05:00,47.73,47.77,47.7,47.7,28873.0,36.2572,36.2876,36.2344,36.2344,28873.0
2018-01-31 11:10:00,47.7,47.8,47.63,47.78,22479.0,36.2344,36.3104,36.1812,36.2952,22479.0
2018-01-31 11:15:00,47.78,47.8,47.7,47.77,7875.0,36.2952,36.3104,36.2344,36.2876,7875.0
2018-01-31 11:20:00,47.77,47.9,47.77,47.89,16716.0,36.2876,36.3863,36.2876,36.3788,16716.0
2018-01-31 11:25:00,47.87,47.87,47.8,47.81,16927.0,36.3636,36.3636,36.3104,36.318,16927.0
2018-01-31 11:30:00,47.79,47.8,47.75,47.76,9456.0,36.3028,36.3104,36.2724,36.28,9456.0
2018-01-31 11:35:00,47.77,47.79,47.74,47.76,8930.0,36.2876,36.3028,36.2648,36.28,8930.0
2018-01-31 11:40:00,47.77,47.78,47.69,47.71,9001.0,36.2876,36.2952,36.2268,36.242,9001.0
2018-01-31 11:45:00,47.71,47.79,47.71,47.76,6460.0,36.242,36.3028,36.242,36.28,6460.0
2018-01-31 11:50:00,47.76,47.77,47.74,47.76,8685.0,36.28,36.2876,36.2648,36.28,8685.0
2018-01-31 11:55:00,47.75,47.87,47.75,47.8,22330.0,36.2724,36.3636,36.2724,36.3104,22330.0
2018-01-31 12:00:00,47.79,47.93,47.76,47.91,13382.0,36.3028,36.4091,36.28,36.3939,13382.0
2018-01-31 12:05:00,47.91,47.92,47.84,47.89,9800.0,36.3939,36.4015,36.3408,36.3788,9800.0
2018-01-31 12:10:00,47.87,47.88,47.83,47.85,14544.0,36.3636,36.3712,36.3332,36.3484,14544.0
2018-01-31 12:15:00,47.86,47.92,47.84,47.9,12216.0,36.356,36.4015,36.3408,36.3863,12216.0
2018-01-31 12:20:00,47.9,47.94,47.89,47.92,10223.0,36.3863,36.4167,36.3788,36.4015,10223.0
2018-01-31 12:25:00,47.91,47.96,47.91,47.96,11216.0,36.3939,36.4319,36.3939,36.4319,11216.0
2018-01-31 12:30:00,47.96,47.99,47.92,47.98,9295.0,36.4319,36.4547,36.4015,36.4471,9295.0
2018-01-31 12:35:00,47.99,48.0,47.84,47.85,13800.0,36.4547,36.4623,36.3408,36.3484,13800.0
2018-01-31 12:40:00,47.84,47.86,47.82,47.83,9931.0,36.3408,36.356,36.3256,36.3332,9931.0
2018-01-31 12:45:00,47.84,47.85,47.78,47.79,5937.0,36.3408,36.3484,36.2952,36.3028,5937.0
2018-01-31 12:50:00,47.79,47.79,47.74,47.79,8442.0,36.3028,36.3028,36.2648,36.3028,8442.0
2018-01-31 12:55:00,47.79,47.8,47.77,47.8,5447.0,36.3028,36.3104,36.2876,36.3104,5447.0
2018-01-31 13:00:00,47.79,47.83,47.74,47.77,12305.0,36.3028,36.3332,36.2648,36.2876,12305.0
2018-01-31 13:05:00,47.76,47.79,47.76,47.79,3788.0,36.28,36.3028,36.28,36.3028,3788.0
2018-01-31 13:10:00,47.79,47.86,47.78,47.82,11132.0,36.3028,36.356,36.2952,36.3256,11132.0
2018-01-31 13:15:00,47.82,47.83,47.8,47.82,10417.0,36.3256,36.3332,36.3104,36.3256,10417.0
2018-01-31 13:20:00,47.81,47.82,47.8,47.81,6093.0,36.318,36.3256,36.3104,36.318,6093.0
2018-01-31 13:25:00,47.81,47.81,47.77,47.79,10573.0,36.318,36.318,36.2876,36.3028,10573.0
2018-01-31 13:30:00,47.78,47.79,47.75,47.77,7478.0,36.2952,36.3028,36.2724,36.2876,7478.0
2018-01-31 13:35:00,47.78,47.79,47.76,47.77,7598.0,36.2952,36.3028,36.28,36.2876,7598.0
2018-01-31 13:40:00,47.78,47.8,47.75,47.75,7085.0,36.2952,36.3104,36.2724,36.2724,7085.0
2018-01-31 13:45:00,47.75,47.75,47.67,47.69,7425.0,36.2724,36.2724,36.2116,36.2268,7425.0
2018-01-31 13:50:00,47.69,47.73,47.69,47.73,2225.0,36.2268,36.2572,36.2268,36.2572,2225.0
2018-01-31 13:55:00,47.72,47.72,47.66,47.68,5368.0,36.2496,36.2496,36.204,36.2192,5368.0
2018-01-31 14:00:00,47.68,47.78,47.62,47.62,9523.0,36.2192,36.2952,36.1737,36.1737,9523.0
2018-01-31 14:05:00,47.62,47.65,47.6,47.6,4013.0,36.1737,36.1964,36.1585,36.1585,4013.0
2018-01-31 14:10:00,47.63,47.7,47.6,47.6,7372.0,36.1812,36.2344,36.1585,36.1585,7372.0
2018-01-31 14:15:00,47.61,47.62,47.56,47.62,9662.0,36.1661,36.1737,36.1281,36.1737,9662.0
2018-01-31 14:20:00,47.63,47.64,47.53,47.53,6594.0,36.1812,36.1888,36.1053,36.1053,6594.0
2018-01-31 14:25:00,47.53,47.61,47.5,47.53,11217.0,36.1053,36.1661,36.0825,36.1053,11217.0
2018-01-31 14:30:00,47.53,47.56,47.51,47.53,13214.0,36.1053,36.1281,36.0901,36.1053,13214.0
2018-01-31 14:35:00,47.56,47.56,47.48,47.55,15680.0,36.1281,36.1281,36.0673,36.1205,15680.0
2018-01-31 14:40:00,47.55,47.62,47.52,47.6,26695.0,36.1205,36.1737,36.0977,36.1585,26695.0
2018-01-31 14:45:00,47.61,47.66,47.58,47.64,18407.0,36.1661,36.204,36.1433,36.1888,18407.0
2018-01-31 14:50:00,47.65,47.65,47.56,47.6,12858.0,36.1964,36.1964,36.1281,36.1585,12858.0
2018-01-31 14:55:00,47.63,47.72,47.62,47.71,9638.0,36.1812,36.2496,36.1737,36.242,9638.0
2018-01-31 15:00:00,47.7,47.76,47.68,47.7,92170.0,36.2344,36.28,36.2192,36.2344,92170.0
2018-01-31 15:05:00,47.7,47.71,47.64,47.69,8605.0,36.2344,36.242,36.1888,36.2268,8605.0
2018-01-31 15:10:00,47.7,47.72,47.65,47.65,7812.0,36.2344,36.2496,36.1964,36.1964,7812.0
2018-01-31 15:15:00,47.64,47.68,47.62,47.65,8481.0,36.1888,36.2192,36.1737,36.1964,8481.0
2018-01-31 15:20:00,47.65,47.75,47.65,47.72,10046.0,36.1964,36.2724,36.1964,36.2496,10046.0
2018-01-31 15:25:00,47.72,47.79,47.71,47.76,10306.0,36.2496,36.3028,36.242,36.28,10306.0
2018-01-31 15:30:00,47.78,47.88,47.76,47.87,14553.0,36.2952,36.3712,36.28,36.3636,14553.0
2018-01-31 15:35:00,47.87,47.94,47.86,47.92,12743.0,36.3636,36.4167,36.356,36.4015,12743.0
2018-01-31 15:40:00,47.94,47.99,47.91,47.91,21566.0,36.4167,36.4547,36.3939,36.3939,21566.0
2018-01-31 15:45:00,47.93,48.0,47.85,47.86,47971.0,36.4091,36.4623,36.3484,36.356,47971.0
2018-01-31 15:50:00,47.86,47.9,47.86,47.9,39705.0,36.356,36.3863,36.356,36.3863,39705.0
2018-01-31 15:55:00,47.9,47.99,47.9,47.99,125668.0,36.3863,36.4547,36.3863,36.4547,125668.0
2018-02-01 09:30:00,48.47,48.73,48.33,48.51,42424.0,36.8193,37.0168,36.713,36.8497,42424.0
2018-02-01 09:35:00,48.54,49.07,48.5,48.86,56711.0,36.8725,37.2751,36.8421,37.1156,56711.0
2018-02-01 09:40:00,48.87,49.4,48.81,49.2,43634.0,37.1232,37.5258,37.0776,37.3739,43634.0
2018-02-01 09:45:00,49.21,49.48,49.0,49.12,138260.0,37.3815,37.5866,37.2219,37.3131,138260.0
2018-02-01 09:50:00,49.09,49.26,49.04,49.06,52855.0,37.2903,37.4194,37.2523,37.2675,52855.0
2018-02-01 09:55:00,49.07,49.13,49.01,49.07,46298.0,37.2751,37.3207,37.2295,37.2751,46298.0
2018-02-01 10:00:00,49.05,49.36,49.0,49.29,47318.0,37.2599,37.4954,37.2219,37.4422,47318.0
2018-02-01 10:05:00,49.27,49.48,49.23,49.4,36723.0,37.427,37.5866,37.3967,37.5258,36723.0
2018-02-01 10:10:00,49.4,49.55,49.24,49.24,24489.0,37.5258,37.6397,37.4043,37.4043,24489.0
2018-02-01 10:15:00,49.26,49.45,49.24,49.43,18095.0,37.4194,37.5638,37.4043,37.5486,18095.0
2018-02-01 10:20:00,49.4,49.51,49.34,49.41,27921.0,37.5258,37.6094,37.4802,37.5334,27921.0
2018-02-01 10:25:00,49.45,49.45,49.07,49.09,35905.0,37.5638,37.5638,37.2751,37.2903,35905.0
2018-02-01 10:30:00,49.05,49.07,48.78,48.79,25197.0,37.2599,37.2751,37.0548,37.0624,25197.0
2018-02-01 10:35:00,48.8,48.86,48.76,48.79,35664.0,37.07,37.1156,37.0396,37.0624,35664.0
2018-02-01 10:40:00,48.78,48.79,48.7,48.75,20310.0,37.0548,37.0624,36.9941,37.032,20310.0
2018-02-01 10:45:00,48.74,48.85,48.64,48.7,24443.0,37.0244,37.108,36.9485,36.9941,24443.0
2018-02-01 10:50:00,48.67,48.76,48.63,48.63,10655.0,36.9713,37.0396,36.9409,36.9409,10655.0
2018-02-01 10:55:00,48.65,48.65,48.54,48.61,11298.0,36.9561,36.9561,36.8725,36.9257,11298.0
2018-02-01 11:00:00,48.64,48.7,48.63,48.65,14222.0,36.9485,36.9941,36.9409,36.9561,14222.0
2018-02-01 11:05:00,48.63,48.63,48.46,48.48,8532.0,36.9409,36.9409,36.8117,36.8269,8532.0
2018-02-01 11:10:00,48.47,48.68,48.46,48.68,29346.0,36.8193,36.9789,36.8117,36.9789,29346.0
2018-02-01 11:15:00,48.68,48.72,48.46,48.46,30366.0,36.9789,37.0092,36.8117,36.8117,30366.0
2018-02-01 11:20:00,48.45,48.57,48.43,48.53,9941.0,36.8041,36.8953,36.789,36.8649,9941.0
2018-02-01 11:25:00,48.56,48.62,48.47,48.47,33316.0,36.8877,36.9333,36.8193,36.8193,33316.0
2018-02-01 11:30:00,48.51,48.54,48.4,48.48,64030.0,36.8497,36.8725,36.7662,36.8269,64030.0
2018-02-01 11:35:00,48.48,48.73,48.47,48.66,22656.0,36.8269,37.0168,36.8193,36.9637,22656.0
2018-02-01 11:40:00,48.66,48.74,48.66,48.73,11534.0,36.9637,37.0244,36.9637,37.0168,11534.0
2018-02-01 11:45:00,48.7,48.73,48.64,48.65,22536.0,36.9941,37.0168,36.9485,36.9561,22536.0
2018-02-01 11:50:00,48.65,48.71,48.64,48.69,7431.0,36.9561,37.0016,36.9485,36.9865,7431.0
2018-02-01 11:55:00,48.71,48.76,48.58,48.58,12420.0,37.0016,37.0396,36.9029,36.9029,12420.0
2018-02-01 12:00:00,48.61,48.64,48.43,48.43,19340.0,36.9257,36.9485,36.789,36.789,19340.0
2018-02-01 12:05:00,48.44,48.57,48.41,48.51,22068.0,36.7965,36.8953,36.7738,36.8497,22068.0
2018-02-01 12:10:00,48.51,48.57,48.49,48.56,8639.0,36.8497,36.8953,36.8345,36.8877,8639.0
2018-02-01 12:15:00,48.55,48.57,48.5,48.57,10800.0,36.8801,36.8953,36.8421,36.8953,10800.0
2018-02-01 12:20:00,48.56,48.59,48.53,48.55,11371.0,36.8877,36.9105,36.8649,36.8801,11371.0
2018-02-01 12:25:00,48.54,48.64,48.54,48.63,13319.0,36.8725,36.9485,36.8725,36.9409,13319.0
2018-02-01 12:30:00,48.62,48.69,48.58,48.58,5700.0,36.9333,36.9865,36.9029,36.9029,5700.0
2018-02-01 12:35:00,48.58,48.61,48.55,48.59,6262.0,36.9029,36.9257,36.8801,36.9105,6262.0
2018-02-01 12:40:00,48.61,48.61,48.55,48.56,4238.0,36.9257,36.9257,36.8801,36.8877,4238.0
2018-02-01 12:45:00,48.56,48.61,48.55,48.57,11904.0,36.8877,36.9257,36.8801,36.8953,11904.0
2018-02-01 12:50:00,48.58,48.58,48.46,48.47,4639.0,36.9029,36.9029,36.8117,36.8193,4639.0
2018-02-01 12:55:00,48.5,48.52,48.49,48.52,3785.0,36.8421,36.8573,36.8345,36.8573,3785.0
2018-02-01 13:00:00,48.53,48.61,48.53,48.6,8371.0,36.8649,36.9257,36.8649,36.9181,8371.0
2018-02-01 13:05:00,48.6,48.67,48.6,48.66,9024.0,36.9181,36.9713,36.9181,36.9637,9024.0
2018-02-01 13:10:00,48.67,48.74,48.67,48.7,5281.0,36.9713,37.0244,36.9713,36.9941,5281.0
2018-02-01 13:15:00,48.7,48.75,48.7,48.72,4767.0,36.9941,37.032,36.9941,37.0092,4767.0
2018-02-01 13:20:00,48.72,48.75,48.67,48.75,8575.0,37.0092,37.032,36.9713,37.032,8575.0
2018-02-01 13:25:00,48.75,48.8,48.71,48.71,4519.0,37.032,37.07,37.0016,37.0016,4519.0
2018-02-01 13:30:00,48.7,48.72,48.67,48.68,7979.0,36.9941,37.0092,36.9713,36.9789,7979.0
2018-02-01 13:35:00,48.69,48.77,48.69,48.76,3722.0,36.9865,37.0472,36.9865,37.0396,3722.0
2018-02-01 13:40:00,48.76,48.79,48.74,48.79,2171.0,37.0396,37.0624,37.0244,37.0624,2171.0
2018-02-01 13:45:00,48.77,48.86,48.77,48.86,9081.0,37.0472,37.1156,37.0472,37.1156,9081.0
2018-02-01 13:50:00,48.85,48.9,48.82,48.82,13061.0,37.108,37.146,37.0852,37.0852,13061.0
2018-02-01 13:55:00,48.81,48.82,48.76,48.79,7091.0,37.0776,37.0852,37.0396,37.0624,7091.0
2018-02-01 14:00:00,48.78,48.83,48.72,48.77,7871.0,37.0548,37.0928,37.0092,37.0472,7871.0
2018-02-01 14:05:00,48.79,48.84,48.76,48.81,8181.0,37.0624,37.1004,37.0396,37.0776,8181.0
2018-02-01 14:10:00,48.81,48.83,48.77,48.78,3879.0,37.0776,37.0928,37.0472,37.0548,3879.0
2018-02-01 14:15:00,48.79,48.81,48.66,48.68,19137.0,37.0624,37.0776,36.9637,36.9789,19137.0
2018-02-01 14:20:00,48.67,48.71,48.65,48.65,14534.0,36.9713,37.0016,36.9561,36.9561,14534.0
2018-02-01 14:25:00,48.65,48.81,48.65,48.8,10342.0,36.9561,37.0776,36.9561,37.07,10342.0
2018-02-01 14:30:00,48.8,48.89,48.79,48.81,18130.0,37.07,37.1384,37.0624,37.0776,18130.0
2018-02-01 14:35:00,48.81,48.9,48.81,48.9,6582.0,37.0776,37.146,37.0776,37.146,6582.0
2018-02-01 14:40:00,48.9,48.9,48.85,48.87,7994.0,37.146,37.146,37.108,37.1232,7994.0
2018-02-01 14:45:00,48.87,48.9,48.83,48.86,17251.0,37.1232,37.146,37.0928,37.1156,17251.0
2018-02-01 14:50:00,48.86,48.86,48.8,48.8,4984.0,37.1156,37.1156,37.07,37.07,4984.0
2018-02-01 14:55:00,48.82,48.85,48.79,48.81,7325.0,37.0852,37.108,37.0624,37.0776,7325.0
2018-02-01 15:00:00,48.8,48.82,48.76,48.8,9102.0,37.07,37.0852,37.0396,37.07,9102.0
2018-02-01 15:05:00,48.8,48.92,48.79,48.89,8151.0,37.07,37.1612,37.0624,37.1384,8151.0
2018-02-01 15:10:00,48.88,48.9,48.83,48.84,7926.0,37.1308,37.146,37.0928,37.1004,7926.0
2018-02-01 15:15:00,48.83,48.86,48.81,48.81,9516.0,37.0928,37.1156,37.0776,37.0776,9516.0
2018-02-01 15:20:00,48.8,48.81,48.73,48.73,10022.0,37.07,37.0776,37.0168,37.0168,10022.0
2018-02-01 15:25:00,48.73,48.73,48.63,48.68,12953.0,37.0168,37.0168,36.9409,36.9789,12953.0
2018-02-01 15:30:00,48.68,48.73,48.64,48.71,22774.0,36.9789,37.0168,36.9485,37.0016,22774.0
2018-02-01 15:35:00,48.71,48.78,48.71,48.78,15021.0,37.0016,37.0548,37.0016,37.0548,15021.0
2018-02-01 15:40:00,48.77,48.78,48.7,48.75,18465.0,37.0472,37.0548,36.9941,37.032,18465.0
2018-02-01 15:45:00,48.75,48.89,48.75,48.85,29327.0,37.032,37.1384,37.032,37.108,29327.0
2018-02-01 15:50:00,48.86,48.89,48.82,48.85,39866.0,37.1156,37.1384,37.0852,37.108,39866.0
2018-02-01 15:55:00,48.86,48.92,48.77,48.9,72075.0,37.1156,37.1612,37.0472,37.146,72075.0
2018-02-02 09:30:00,48.32,48.49,48.32,48.43,23431.0,36.7054,36.8345,36.7054,36.789,23431.0
2018-02-02 09:35:00,48.38,48.58,48.35,48.48,21133.0,36.751,36.9029,36.7282,36.8269,21133.0
2018-02-02 09:40:00,48.47,48.47,48.28,48.3,10016.0,36.8193,36.8193,36.675,36.6902,10016.0
2018-02-02 09:45:00,48.31,48.4,48.13,48.38,15424.0,36.6978,36.7662,36.5611,36.751,15424.0
2018-02-02 09:50:00,48.38,48.38,48.05,48.07,22179.0,36.751,36.751,36.5003,36.5155,22179.0
2018-02-02 09:55:00,48.08,48.25,48.08,48.2,28518.0,36.5231,36.6522,36.5231,36.6142,28518.0
2018-02-02 10:00:00,48.19,48.29,48.16,48.21,48351.0,36.6066,36.6826,36.5839,36.6218,48351.0
2018-02-02 10:05:00,48.19,48.26,48.13,48.21,82190.0,36.6066,36.6598,36.5611,36.6218,82190.0
2018-02-02 10:10:00,48.21,48.29,48.11,48.29,12535.0,36.6218,36.6826,36.5459,36.6826,12535.0
2018-02-02 10:15:00,48.26,48.27,48.19,48.27,5797.0,36.6598,36.6674,36.6066,36.6674,5797.0
2018-02-02 10:20:00,48.23,48.45,48.17,48.42,111827.0,36.637,36.8041,36.5914,36.7814,111827.0
2018-02-02 10:25:00,48.4,48.59,48.33,48.57,14678.0,36.7662,36.9105,36.713,36.8953,14678.0
2018-02-02 10:30:00,48.59,48.6,48.45,48.48,34411.0,36.9105,36.9181,36.8041,36.8269,34411.0
2018-02-02 10:35:00,48.49,48.67,48.46,48.67,20566.0,36.8345,36.9713,36.8117,36.9713,20566.0
2018-02-02 10:40:00,48.64,48.71,48.62,48.66,14506.0,36.9485,37.0016,36.9333,36.9637,14506.0
2018-02-02 10:45:00,48.65,48.67,48.54,48.62,26896.0,36.9561,36.9713,36.8725,36.9333,26896.0
2018-02-02 10:50:00,48.63,48.71,48.62,48.67,24813.0,36.9409,37.0016,36.9333,36.9713,24813.0
2018-02-02 10:55:00,48.67,48.67,48.56,48.56,17800.0,36.9713,36.9713,36.8877,36.8877,17800.0
2018-02-02 11:00:00,48.59,48.6,48.25,48.25,28142.0,36.9105,36.9181,36.6522,36.6522,28142.0
2018-02-02 11:05:00,48.25,48.27,48.15,48.26,7958.0,36.6522,36.6674,36.5763,36.6598,7958.0
2018-02-02 11:10:00,48.25,48.37,48.21,48.28,7040.0,36.6522,36.7434,36.6218,36.675,7040.0
2018-02-02 11:15:00,48.27,48.33,48.18,48.25,8103.0,36.6674,36.713,36.599,36.6522,8103.0
2018-02-02 11:20:00,48.27,48.3,48.17,48.21,10784.0,36.6674,36.6902,36.5914,36.6218,10784.0
2018-02-02 11:25:00,48.21,48.37,48.21,48.33,6061.0,36.6218,36.7434,36.6218,36.713,6061.0
2018-02-02 11:30:00,48.3,48.33,48.27,48.27,10688.0,36.6902,36.713,36.6674,36.6674,10688.0
2018-02-02 11:35:00,48.29,48.3,48.22,48.28,6060.0,36.6826,36.6902,36.6294,36.675,6060.0
2018-02-02 11:40:00,48.29,48.29,48.1,48.12,5207.0,36.6826,36.6826,36.5383,36.5535,5207.0
2018-02-02 11:45:00,48.1,48.17,48.04,48.06,13042.0,36.5383,36.5914,36.4927,36.5079,13042.0
2018-02-02 11:50:00,48.06,48.12,48.02,48.12,8369.0,36.5079,36.5535,36.4775,36.5535,8369.0
2018-02-02 11:55:00,48.15,48.15,47.96,47.98,9527.0,36.5763,36.5763,36.4319,36.4471,9527.0
2018-02-02 12:00:00,47.99,48.03,47.97,48.01,8509.0,36.4547,36.4851,36.4395,36.4699,8509.0
2018-02-02 12:05:00,48.0,48.02,47.93,47.98,11373.0,36.4623,36.4775,36.4091,36.4471,11373.0
2018-02-02 12:10:00,47.98,48.04,47.95,48.01,11604.0,36.4471,36.4927,36.4243,36.4699,11604.0
2018-02-02 12:15:00,47.99,48.13,47.98,48.04,14427.0,36.4547,36.5611,36.4471,36.4927,14427.0
2018-02-02 12:20:00,48.04,48.04,47.95,48.04,7478.0,36.4927,36.4927,36.4243,36.4927,7478.0
2018-02-02 12:25:00,48.04,48.04,47.95,48.04,17903.0,36.4927,36.4927,36.4243,36.4927,17903.0
2018-02-02 12:30:00,48.02,48.04,48.0,48.0,11904.0,36.4775,36.4927,36.4623,36.4623,11904.0
2018-02-02 12:35:00,48.02,48.03,47.91,48.0,25187.0,36.4775,36.4851,36.3939,36.4623,25187.0
2018-02-02 12:40:00,48.0,48.13,47.97,48.03,11831.0,36.4623,36.5611,36.4395,36.4851,11831.0
2018-02-02 12:45:00,48.03,48.1,48.02,48.05,8350.0,36.4851,36.5383,36.4775,36.5003,8350.0
2018-02-02 12:50:00,48.08,48.08,47.95,47.98,8215.0,36.5231,36.5231,36.4243,36.4471,8215.0
2018-02-02 12:55:00,47.96,48.01,47.92,47.92,7774.0,36.4319,36.4699,36.4015,36.4015,7774.0
2018-02-02 13:00:00,47.93,47.93,47.84,47.91,18132.0,36.4091,36.4091,36.3408,36.3939,18132.0
2018-02-02 13:05:00,47.9,47.96,47.89,47.92,12894.0,36.3863,36.4319,36.3788,36.4015,12894.0
2018-02-02 13:10:00,47.94,47.94,47.85,47.91,8381.0,36.4167,36.4167,36.3484,36.3939,8381.0
2018-02-02 13:15:00,47.89,47.92,47.85,47.85,10002.0,36.3788,36.4015,36.3484,36.3484,10002.0
2018-02-02 13:20:00,47.82,47.82,47.71,47.77,11700.0,36.3256,36.3256,36.242,36.2876,11700.0
2018-02-02 13:25:00,47.78,47.84,47.75,47.84,13502.0,36.2952,36.3408,36.2724,36.3408,13502.0
2018-02-02 13:30:00,47.84,47.87,47.79,47.86,9816.0,36.3408,36.3636,36.3028,36.356,9816.0
2018-02-02 13:35:00,47.89,47.91,47.84,47.87,12224.0,36.3788,36.3939,36.3408,36.3636,12224.0
2018-02-02 13:40:00,47.86,47.91,47.8,47.82,16114.0,36.356,36.3939,36.3104,36.3256,16114.0
2018-02-02 13:45:00,47.82,47.84,47.81,47.82,6642.0,36.3256,36.3408,36.318,36.3256,6642.0
2018-02-02 13:50:00,47.82,47.91,47.82,47.91,15517.0,36.3256,36.3939,36.3256,36.3939,15517.0
2018-02-02 13:55:00,47.9,47.98,47.9,47.94,13785.0,36.3863,36.4471,36.3863,36.4167,13785.0
2018-02-02 14:00:00,47.94,47.95,47.76,47.76,45710.0,36.4167,36.4243,36.28,36.28,45710.0
2018-02-02 14:05:00,47.77,47.87,47.74,47.86,41645.0,36.2876,36.3636,36.2648,36.356,41645.0
2018-02-02 14:10:00,47.87,47.87,47.76,47.78,12591.0,36.3636,36.3636,36.28,36.2952,12591.0
2018-02-02 14:15:00,47.81,47.81,47.51,47.52,25348.0,36.318,36.318,36.0901,36.0977,25348.0
2018-02-02 14:20:00,47.53,47.54,47.33,47.39,16289.0,36.1053,36.1129,35.9534,35.9989,16289.0
2018-02-02 14:25:00,47.4,47.49,47.33,47.49,16055.0,36.0065,36.0749,35.9534,36.0749,16055.0
2018-02-02 14:30:00,47.49,47.62,47.47,47.57,37197.0,36.0749,36.1737,36.0597,36.1357,37197.0
2018-02-02 14:35:00,47.54,47.61,47.51,47.55,15111.0,36.1129,36.1661,36.0901,36.1205,15111.0
2018-02-02 14:40:00,47.56,47.68,47.55,47.68,39949.0,36.1281,36.2192,36.1205,36.2192,39949.0
2018-02-02 14:45:00,47.69,47.69,47.63,47.68,21789.0,36.2268,36.2268,36.1812,36.2192,21789.0
2018-02-02 14:50:00,47.66,47.67,47.42,47.47,36294.0,36.204,36.2116,36.0217,36.0597,36294.0
2018-02-02 14:55:00,47.47,47.52,47.29,47.29,37394.0,36.0597,36.0977,35.923,35.923,37394.0
2018-02-02 15:00:00,47.32,47.44,47.26,47.38,16912.0,35.9458,36.0369,35.9002,35.9913,16912.0
2018-02-02 15:05:00,47.37,47.39,47.23,47.23,21762.0,35.9837,35.9989,35.8774,35.8774,21762.0
2018-02-02 15:10:00,47.24,47.3,47.23,47.26,17612.0,35.885,35.9306,35.8774,35.9002,17612.0
2018-02-02 15:15:00,47.26,47.29,47.16,47.16,18478.0,35.9002,35.923,35.8242,35.8242,18478.0
2018-02-02 15:20:00,47.19,47.22,47.16,47.18,66013.0,35.847,35.8698,35.8242,35.8394,66013.0
2018-02-02 15:25:00,47.19,47.22,47.16,47.16,23606.0,35.847,35.8698,35.8242,35.8242,23606.0
2018-02-02 15:30:00,47.14,47.2,47.12,47.2,34136.0,35.809,35.8546,35.7938,35.8546,34136.0
2018-02-02 15:35:00,47.19,47.25,47.14,47.25,34751.0,35.847,35.8926,35.809,35.8926,34751.0
2018-02-02 15:40:00,47.25,47.25,47.05,47.05,34601.0,35.8926,35.8926,35.7407,35.7407,34601.0
2018-02-02 15:45:00,47.05,47.15,47.0,47.13,146439.0,35.7407,35.8166,35.7027,35.8014,146439.0
2018-02-02 15:50:00,47.13,47.18,46.97,46.97,80295.0,35.8014,35.8394,35.6799,35.6799,80295.0
2018-02-02 15:55:00,46.98,47.23,46.97,47.15,147104.0,35.6875,35.8774,35.6799,35.8166,147104.0
2018-02-05 09:30:00,46.6,46.63,46.18,46.49,30870.0,35.3988,35.4216,35.0798,35.3153,30870.0
2018-02-05 09:35:00,46.49,46.8,46.4,46.74,15389.0,35.3153,35.5508,35.2469,35.5052,15389.0
2018-02-05 09:40:00,46.79,46.85,46.45,46.58,33262.0,35.5432,35.5887,35.2849,35.3836,33262.0
2018-02-05 09:45:00,46.54,46.54,46.17,46.17,17040.0,35.3532,35.3532,35.0722,35.0722,17040.0
2018-02-05 09:50:00,46.24,46.3,45.96,46.06,25483.0,35.1254,35.1709,34.9127,34.9886,25483.0
2018-02-05 09:55:00,46.06,46.19,45.99,45.99,19635.0,34.9886,35.0874,34.9355,34.9355,19635.0
2018-02-05 10:00:00,46.03,46.27,45.97,46.18,31872.0,34.9658,35.1481,34.9203,35.0798,31872.0
2018-02-05 10:05:00,46.15,46.23,46.11,46.18,18457.0,35.057,35.1178,35.0266,35.0798,18457.0
2018-02-05 10:10:00,46.17,46.39,46.17,46.35,26852.0,35.0722,35.2393,35.0722,35.2089,26852.0
2018-02-05 10:15:00,46.35,46.35,46.2,46.24,13777.0,35.2089,35.2089,35.095,35.1254,13777.0
2018-02-05 10:20:00,46.24,46.44,46.24,46.43,12039.0,35.1254,35.2773,35.1254,35.2697,12039.0
2018-02-05 10:25:00,46.45,46.66,46.44,46.66,20103.0,35.2849,35.4444,35.2773,35.4444,20103.0
2018-02-05 10:30:00,46.66,46.69,46.55,46.61,27127.0,35.4444,35.4672,35.3608,35.4064,27127.0
2018-02-05 10:35:00,46.59,46.76,46.59,46.75,14789.0,35.3912,35.5204,35.3912,35.5128,14789.0
2018-02-05 10:40:00,46.75,46.81,46.66,46.7,11333.0,35.5128,35.5583,35.4444,35.4748,11333.0
2018-02-05 10:45:00,46.69,46.82,46.65,46.79,19488.0,35.4672,35.5659,35.4368,35.5432,19488.0
2018-02-05 10:50:00,46.79,46.99,46.75,46.85,14891.0,35.5432,35.6951,35.5128,35.5887,14891.0
2018-02-05 10:55:00,46.87,46.96,46.83,46.88,18975.0,35.6039,35.6723,35.5735,35.6115,18975.0
2018-02-05 11:00:00,46.88,46.91,46.74,46.74,11667.0,35.6115,35.6343,35.5052,35.5052,11667.0
2018-02-05 11:05:00,46.76,46.77,46.7,46.72,9923.0,35.5204,35.528,35.4748,35.49,9923.0
2018-02-05 11:10:00,46.72,46.87,46.71,46.84,16813.0,35.49,35.6039,35.4824,35.5811,16813.0
2018-02-05 11:15:00,46.87,46.87,46.77,46.79,17671.0,35.6039,35.6039,35.528,35.5432,17671.0
2018-02-05 11:20:00,46.79,46.8,46.69,46.77,19171.0,35.5432,35.5508,35.4672,35.528,19171.0
2018-02-05 11:25:00,46.78,46.84,46.72,46.76,14682.0,35.5356,35.5811,35.49,35.5204,14682.0
2018-02-05 11:30:00,46.74,46.74,46.69,46.71,8622.0,35.5052,35.5052,35.4672,35.4824,8622.0
2018-02-05 11:35:00,46.72,46.76,46.69,46.76,9266.0,35.49,35.5204,35.4672,35.5204,9266.0
2018-02-05 11:40:00,46.74,46.78,46.71,46.73,15233.0,35.5052,35.5356,35.4824,35.4976,15233.0
2018-02-05 11:45:00,46.74,46.75,46.72,46.72,12929.0,35.5052,35.5128,35.49,35.49,12929.0
2018-02-05 11:50:00,46.72,46.73,46.6,46.64,11853.0,35.49,35.4976,35.3988,35.4292,11853.0
2018-02-05 11:55:00,46.64,46.72,46.58,46.68,13274.0,35.4292,35.49,35.3836,35.4596,13274.0
2018-02-05 12:00:00,46.68,46.69,46.59,46.59,19193.0,35.4596,35.4672,35.3912,35.3912,19193.0
2018-02-05 12:05:00,46.58,46.58,46.54,46.55,16967.0,35.3836,35.3836,35.3532,35.3608,16967.0
2018-02-05 12:10:00,46.57,46.58,46.52,46.52,6305.0,35.376,35.3836,35.3381,35.3381,6305.0
2018-02-05 12:15:00,46.53,46.55,46.45,46.45,14640.0,35.3457,35.3608,35.2849,35.2849,14640.0
2018-02-05 12:20:00,46.45,46.48,46.39,46.42,18012.0,35.2849,35.3077,35.2393,35.2621,18012.0
2018-02-05 12:25:00,46.41,46.53,46.41,46.53,11577.0,35.2545,35.3457,35.2545,35.3457,11577.0
2018-02-05 12:30:00,46.52,46.73,46.52,46.71,6914.0,35.3381,35.4976,35.3381,35.4824,6914.0
2018-02-05 12:35:00,46.7,46.74,46.65,46.7,14929.0,35.4748,35.5052,35.4368,35.4748,14929.0
2018-02-05 12:40:00,46.7,46.76,46.69,46.76,15988.0,35.4748,35.5204,35.4672,35.5204,15988.0
2018-02-05 12:45:00,46.76,46.85,46.75,46.85,11280.0,35.5204,35.5887,35.5128,35.5887,11280.0
2018-02-05 12:50:00,46.85,46.87,46.81,46.82,9721.0,35.5887,35.6039,35.5583,35.5659,9721.0
2018-02-05 12:55:00,46.83,46.89,46.78,46.79,12612.0,35.5735,35.6191,35.5356,35.5432,12612.0
2018-02-05 13:00:00,46.77,46.77,46.68,46.68,13718.0,35.528,35.528,35.4596,35.4596,13718.0
2018-02-05 13:05:00,46.67,46.75,46.64,46.65,11271.0,35.452,35.5128,35.4292,35.4368,11271.0
2018-02-05 13:10:00,46.65,46.66,46.6,46.6,9167.0,35.4368,35.4444,35.3988,35.3988,9167.0
2018-02-05 13:15:00,46.6,46.6,46.55,46.56,10639.0,35.3988,35.3988,35.3608,35.3684,10639.0
2018-02-05 13:20:00,46.55,46.67,46.55,46.66,11546.0,35.3608,35.452,35.3608,35.4444,11546.0
2018-02-05 13:25:00,46.67,46.67,46.55,46.67,13584.0,35.452,35.452,35.3608,35.452,13584.0
2018-02-05 13:30:00,46.69,46.75,46.69,46.72,8033.0,35.4672,35.5128,35.4672,35.49,8033.0
2018-02-05 13:35:00,46.72,46.78,46.71,46.77,11045.0,35.49,35.5356,35.4824,35.528,11045.0
2018-02-05 13:40:00,46.75,46.87,46.71,46.72,18338.0,35.5128,35.6039,35.4824,35.49,18338.0
2018-02-05 13:45:00,46.72,46.78,46.69,46.78,27610.0,35.49,35.5356,35.4672,35.5356,27610.0
2018-02-05 13:50:00,46.77,46.87,46.76,46.87,13365.0,35.528,35.6039,35.5204,35.6039,13365.0
2018-02-05 13:55:00,46.85,46.95,46.83,46.92,15451.0,35.5887,35.6647,35.5735,35.6419,15451.0
2018-02-05 14:00:00,46.91,46.91,46.82,46.85,11197.0,35.6343,35.6343,35.5659,35.5887,11197.0
2018-02-05 14:05:00,46.86,46.86,46.78,46.78,16223.0,35.5963,35.5963,35.5356,35.5356,16223.0
2018-02-05 14:10:00,46.77,46.94,46.76,46.92,16498.0,35.528,35.6571,35.5204,35.6419,16498.0
2018-02-05 14:15:00,46.92,46.93,46.86,46.89,48767.0,35.6419,35.6495,35.5963,35.6191,48767.0
2018-02-05 14:20:00,46.88,46.94,46.81,46.83,46556.0,35.6115,35.6571,35.5583,35.5735,46556.0
2018-02-05 14:25:00,46.84,46.85,46.75,46.76,28117.0,35.5811,35.5887,35.5128,35.5204,28117.0
2018-02-05 14:30:00,46.76,46.77,46.67,46.73,21639.0,35.5204,35.528,35.452,35.4976,21639.0
2018-02-05 14:35:00,46.75,46.75,46.62,46.62,16153.0,35.5128,35.5128,35.414,35.414,16153.0
2018-02-05 14:40:00,46.65,46.67,46.49,46.52,22796.0,35.4368,35.452,35.3153,35.3381,22796.0
2018-02-05 14:45:00,46.49,46.5,46.35,46.39,19050.0,35.3153,35.3229,35.2089,35.2393,19050.0
2018-02-05 14:50:00,46.37,46.39,46.33,46.33,20245.0,35.2241,35.2393,35.1937,35.1937,20245.0
2018-02-05 14:55:00,46.32,46.34,46.15,46.18,26016.0,35.1861,35.2013,35.057,35.0798,26016.0
2018-02-05 15:00:00,46.17,46.21,45.99,46.0,27512.0,35.0722,35.1026,34.9355,34.943,27512.0
2018-02-05 15:05:00,46.0,46.06,45.67,45.67,27242.0,34.943,34.9886,34.6924,34.6924,27242.0
2018-02-05 15:10:00,45.65,45.99,45.56,45.98,53726.0,34.6772,34.9355,34.6088,34.9279,53726.0
2018-02-05 15:15:00,46.03,46.37,46.03,46.21,34157.0,34.9658,35.2241,34.9658,35.1026,34157.0
2018-02-05 15:20:00,46.22,46.43,45.98,46.4,51342.0,35.1102,35.2697,34.9279,35.2469,51342.0
2018-02-05 15:25:00,46.44,46.6,46.4,46.47,55796.0,35.2773,35.3988,35.2469,35.3001,55796.0
2018-02-05 15:30:00,46.49,46.49,46.25,46.3,64995.0,35.3153,35.3153,35.133,35.1709,64995.0
2018-02-05 15:35:00,46.29,46.29,45.96,45.97,69336.0,35.1633,35.1633,34.9127,34.9203,69336.0
2018-02-05 15:40:00,45.96,46.27,45.94,46.05,74351.0,34.9127,35.1481,34.8975,34.981,74351.0
2018-02-05 15:45:00,46.05,46.09,45.88,46.05,82129.0,34.981,35.0114,34.8519,34.981,82129.0
2018-02-05 15:50:00,46.06,46.09,45.77,45.8,65272.0,34.9886,35.0114,34.7683,34.7911,65272.0
2018-02-05 15:55:00,45.81,46.0,45.75,45.86,99903.0,34.7987,34.943,34.7531,34.8367,99903.0
2018-02-06 09:30:00,44.82,45.23,44.25,45.18,45896.0,34.0467,34.3581,33.6137,34.3201,45896.0
2018-02-06 09:35:00,45.14,45.94,45.14,45.84,17666.0,34.2898,34.8975,34.2898,34.8215,17666.0
2018-02-06 09:40:00,45.76,46.25,45.6,46.13,37527.0,34.7607,35.133,34.6392,35.0418,37527.0
2018-02-06 09:45:00,46.14,46.34,46.0,46.21,20684.0,35.0494,35.2013,34.943,35.1026,20684.0
2018-02-06 09:50:00,46.17,46.5,46.17,46.46,24642.0,35.0722,35.3229,35.0722,35.2925,24642.0
2018-02-06 09:55:00,46.43,46.56,46.28,46.3,26416.0,35.2697,35.3684,35.1557,35.1709,26416.0
2018-02-06 10:00:00,46.32,46.65,46.31,46.57,52639.0,35.1861,35.4368,35.1785,35.376,52639.0
2018-02-06 10:05:00,46.59,46.71,46.47,46.47,22428.0,35.3912,35.4824,35.3001,35.3001,22428.0
2018-02-06 10:10:00,46.51,46.67,46.2,46.23,23197.0,35.3305,35.452,35.095,35.1178,23197.0
2018-02-06 10:15:00,46.19,46.19,45.84,45.95,10733.0,35.0874,35.0874,34.8215,34.9051,10733.0
2018-02-06 10:20:00,45.96,46.15,45.88,45.98,28895.0,34.9127,35.057,34.8519,34.9279,28895.0
2018-02-06 10:25:00,45.92,46.05,45.73,45.73,13076.0,34.8823,34.981,34.7379,34.7379,13076.0
2018-02-06 10:30:00,45.73,45.78,45.58,45.58,11623.0,34.7379,34.7759,34.624,34.624,11623.0
2018-02-06 10:35:00,45.53,45.67,45.48,45.65,10232.0,34.586,34.6924,34.548,34.6772,10232.0
2018-02-06 10:40:00,45.68,45.87,45.61,45.83,19394.0,34.7,34.8443,34.6468,34.8139,19394.0
2018-02-06 10:45:00,45.87,45.99,45.76,45.87,20684.0,34.8443,34.9355,34.7607,34.8443,20684.0
2018-02-06 10:50:00,45.9,45.95,45.71,45.91,12670.0,34.8671,34.9051,34.7228,34.8747,12670.0
2018-02-06 10:55:00,45.96,46.02,45.74,45.76,17244.0,34.9127,34.9582,34.7455,34.7607,17244.0
2018-02-06 11:00:00,45.73,45.73,45.41,45.41,22507.0,34.7379,34.7379,34.4949,34.4949,22507.0
2018-02-06 11:05:00,45.45,45.51,45.25,45.37,25094.0,34.5253,34.5708,34.3733,34.4645,25094.0
2018-02-06 11:10:00,45.33,45.39,45.15,45.35,22971.0,34.4341,34.4797,34.2974,34.4493,22971.0
2018-02-06 11:15:00,45.29,45.5,45.28,45.35,42484.0,34.4037,34.5632,34.3961,34.4493,42484.0
2018-02-06 11:20:00,45.33,45.36,45.21,45.21,40061.0,34.4341,34.4569,34.3429,34.3429,40061.0
2018-02-06 11:25:00,45.21,45.27,45.11,45.2,17382.0,34.3429,34.3885,34.267,34.3353,17382.0
2018-02-06 11:30:00,45.2,45.23,45.1,45.22,15576.0,34.3353,34.3581,34.2594,34.3505,15576.0
2018-02-06 11:35:00,45.22,45.34,45.13,45.26,15694.0,34.3505,34.4417,34.2822,34.3809,15694.0
2018-02-06 11:40:00,45.28,45.42,45.28,45.39,14654.0,34.3961,34.5025,34.3961,34.4797,14654.0
2018-02-06 11:45:00,45.4,45.42,45.27,45.41,18177.0,34.4873,34.5025,34.3885,34.4949,18177.0
2018-02-06 11:50:00,45.41,45.55,45.4,45.46,14178.0,34.4949,34.6012,34.4873,34.5328,14178.0
2018-02-06 11:55:00,45.45,45.55,45.37,45.38,39182.0,34.5253,34.6012,34.4645,34.4721,39182.0
2018-02-06 12:00:00,45.38,45.43,45.35,45.35,14990.0,34.4721,34.5101,34.4493,34.4493,14990.0
2018-02-06 12:05:00,45.36,45.5,45.34,45.47,13117.0,34.4569,34.5632,34.4417,34.5404,13117.0
2018-02-06 12:10:00,45.44,45.5,45.39,45.49,11000.0,34.5177,34.5632,34.4797,34.5556,11000.0
2018-02-06 12:15:00,45.5,45.56,45.44,45.47,12334.0,34.5632,34.6088,34.5177,34.5404,12334.0
2018-02-06 12:20:00,45.47,45.5,45.37,45.42,12333.0,34.5404,34.5632,34.4645,34.5025,12333.0
2018-02-06 12:25:00,45.44,45.64,45.42,45.62,11363.0,34.5177,34.6696,34.5025,34.6544,11363.0
2018-02-06 12:30:00,45.62,45.87,45.62,45.78,11702.0,34.6544,34.8443,34.6544,34.7759,11702.0
2018-02-06 12:35:00,45.78,45.81,45.65,45.8,19008.0,34.7759,34.7987,34.6772,34.7911,19008.0
2018-02-06 12:40:00,45.79,45.79,45.64,45.65,9520.0,34.7835,34.7835,34.6696,34.6772,9520.0
2018-02-06 12:45:00,45.63,45.63,45.49,45.49,8620.0,34.662,34.662,34.5556,34.5556,8620.0
2018-02-06 12:50:00,45.47,45.49,45.34,45.34,7609.0,34.5404,34.5556,34.4417,34.4417,7609.0
2018-02-06 12:55:00,45.37,45.37,45.24,45.27,39235.0,34.4645,34.4645,34.3657,34.3885,39235.0
2018-02-06 13:00:00,45.28,45.29,45.18,45.25,12963.0,34.3961,34.4037,34.3201,34.3733,12963.0
2018-02-06 13:05:00,45.27,45.33,45.23,45.3,70658.0,34.3885,34.4341,34.3581,34.4113,70658.0
2018-02-06 13:10:00,45.28,45.59,45.25,45.59,74568.0,34.3961,34.6316,34.3733,34.6316,74568.0
2018-02-06 13:15:00,45.62,45.81,45.6,45.81,16117.0,34.6544,34.7987,34.6392,34.7987,16117.0
2018-02-06 13:20:00,45.84,45.89,45.66,45.66,34346.0,34.8215,34.8595,34.6848,34.6848,34346.0
2018-02-06 13:25:00,45.66,45.7,45.61,45.67,7700.0,34.6848,34.7152,34.6468,34.6924,7700.0
2018-02-06 13:30:00,45.68,45.68,45.51,45.58,15431.0,34.7,34.7,34.5708,34.624,15431.0
2018-02-06 13:35:00,45.55,45.66,45.51,45.55,7525.0,34.6012,34.6848,34.5708,34.6012,7525.0
2018-02-06 13:40:00,45.56,45.57,45.4,45.4,7567.0,34.6088,34.6164,34.4873,34.4873,7567.0
2018-02-06 13:45:00,45.41,45.46,45.31,45.36,64942.0,34.4949,34.5328,34.4189,34.4569,64942.0
2018-02-06 13:50:00,45.34,45.42,45.26,45.39,19148.0,34.4417,34.5025,34.3809,34.4797,19148.0
2018-02-06 13:55:00,45.39,45.42,45.28,45.28,10307.0,34.4797,34.5025,34.3961,34.3961,10307.0
2018-02-06 14:00:00,45.29,45.31,45.26,45.3,12169.0,34.4037,34.4189,34.3809,34.4113,12169.0
2018-02-06 14:05:00,45.3,45.35,45.29,45.33,6228.0,34.4113,34.4493,34.4037,34.4341,6228.0
2018-02-06 14:10:00,45.33,45.43,45.3,45.34,37698.0,34.4341,34.5101,34.4113,34.4417,37698.0
2018-02-06 14:15:00,45.33,45.37,45.26,45.27,13828.0,34.4341,34.4645,34.3809,34.3885,13828.0
2018-02-06 14:20:00,45.28,45.4,45.23,45.37,7871.0,34.3961,34.4873,34.3581,34.4645,7871.0
2018-02-06 14:25:00,45.36,45.38,45.29,45.32,8676.0,34.4569,34.4721,34.4037,34.4265,8676.0
2018-02-06 14:30:00,45.33,45.36,45.25,45.35,10172.0,34.4341,34.4569,34.3733,34.4493,10172.0
2018-02-06 14:35:00,45.37,45.41,45.35,45.4,18016.0,34.4645,34.4949,34.4493,34.4873,18016.0
2018-02-06 14:40:00,45.4,45.41,45.38,45.4,27046.0,34.4873,34.4949,34.4721,34.4873,27046.0
2018-02-06 14:45:00,45.4,45.6,45.37,45.59,86543.0,34.4873,34.6392,34.4645,34.6316,86543.0
2018-02-06 14:50:00,45.64,45.67,45.56,45.61,9449.0,34.6696,34.6924,34.6088,34.6468,9449.0
2018-02-06 14:55:00,45.64,46.04,45.64,46.02,48422.0,34.6696,34.9734,34.6696,34.9582,48422.0
2018-02-06 15:00:00,46.02,46.34,46.02,46.33,20932.0,34.9582,35.2013,34.9582,35.1937,20932.0
2018-02-06 15:05:00,46.35,46.53,46.33,46.51,18504.0,35.2089,35.3457,35.1937,35.3305,18504.0
2018-02-06 15:10:00,46.49,46.51,46.39,46.42,26780.0,35.3153,35.3305,35.2393,35.2621,26780.0
2018-02-06 15:15:00,46.44,46.54,46.35,46.38,20447.0,35.2773,35.3532,35.2089,35.2317,20447.0
2018-02-06 15:20:00,46.36,46.56,45.97,46.02,153119.0,35.2165,35.3684,34.9203,34.9582,153119.0
2018-02-06 15:25:00,46.05,46.32,46.0,46.32,32832.0,34.981,35.1861,34.943,35.1861,32832.0
2018-02-06 15:30:00,46.31,46.47,46.22,46.41,25686.0,35.1785,35.3001,35.1102,35.2545,25686.0
2018-02-06 15:35:00,46.42,46.59,46.37,46.59,24648.0,35.2621,35.3912,35.2241,35.3912,24648.0
2018-02-06 15:40:00,46.59,46.71,46.58,46.59,44375.0,35.3912,35.4824,35.3836,35.3912,44375.0
2018-02-06 15:45:00,46.6,46.63,46.38,46.38,46926.0,35.3988,35.4216,35.2317,35.2317,46926.0
2018-02-06 15:50:00,46.41,46.47,46.36,46.43,37832.0,35.2545,35.3001,35.2165,35.2697,37832.0
2018-02-06 15:55:00,46.43,46.54,46.34,46.48,60533.0,35.2697,35.3532,35.2013,35.3077,60533.0
2018-02-07 09:30:00,46.76,47.94,46.76,47.69,88712.0,35.5204,36.4167,35.5204,36.2268,88712.0
2018-02-07 09:35:00,47.58,48.04,47.58,47.98,103739.0,36.1433,36.4927,36.1433,36.4471,103739.0
2018-02-07 09:40:00,47.98,48.43,47.97,48.38,46386.0,36.4471,36.789,36.4395,36.751,46386.0
2018-02-07 09:45:00,48.31,48.66,48.31,48.41,70047.0,36.6978,36.9637,36.6978,36.7738,70047.0
2018-02-07 09:50:00,48.39,48.49,48.18,48.4,97410.0,36.7586,36.8345,36.599,36.7662,97410.0
2018-02-07 09:55:00,48.41,48.43,48.16,48.38,87252.0,36.7738,36.789,36.5839,36.751,87252.0
2018-02-07 10:00:00,48.32,48.34,48.16,48.17,35164.0,36.7054,36.7206,36.5839,36.5914,35164.0
2018-02-07 10:05:00,48.2,48.32,47.89,47.93,35135.0,36.6142,36.7054,36.3788,36.4091,35135.0
2018-02-07 10:10:00,47.93,48.15,47.87,48.1,23945.0,36.4091,36.5763,36.3636,36.5383,23945.0
2018-02-07 10:15:00,48.1,48.14,47.95,47.97,32689.0,36.5383,36.5687,36.4243,36.4395,32689.0
2018-02-07 10:20:00,47.98,47.98,47.79,47.91,55494.0,36.4471,36.4471,36.3028,36.3939,55494.0
2018-02-07 10:25:00,47.9,47.93,47.86,47.86,14673.0,36.3863,36.4091,36.356,36.356,14673.0
2018-02-07 10:30:00,47.85,47.9,47.71,47.73,89899.0,36.3484,36.3863,36.242,36.2572,89899.0
2018-02-07 10:35:00,47.73,47.91,47.62,47.91,42307.0,36.2572,36.3939,36.1737,36.3939,42307.0
2018-02-07 10:40:00,47.89,47.89,47.73,47.86,38375.0,36.3788,36.3788,36.2572,36.356,38375.0
2018-02-07 10:45:00,47.88,47.96,47.86,47.92,40646.0,36.3712,36.4319,36.356,36.4015,40646.0
2018-02-07 10:50:00,47.95,48.0,47.85,48.0,25994.0,36.4243,36.4623,36.3484,36.4623,25994.0
2018-02-07 10:55:00,48.02,48.06,47.91,47.97,21685.0,36.4775,36.5079,36.3939,36.4395,21685.0
2018-02-07 11:00:00,47.99,48.0,47.77,47.83,33926.0,36.4547,36.4623,36.2876,36.3332,33926.0
2018-02-07 11:05:00,47.8,48.02,47.78,48.02,25084.0,36.3104,36.4775,36.2952,36.4775,25084.0
2018-02-07 11:10:00,47.99,48.15,47.94,48.15,25783.0,36.4547,36.5763,36.4167,36.5763,25783.0
2018-02-07 11:15:00,48.15,48.16,48.03,48.09,19430.0,36.5763,36.5839,36.4851,36.5307,19430.0
2018-02-07 11:20:00,48.11,48.18,48.06,48.07,50416.0,36.5459,36.599,36.5079,36.5155,50416.0
2018-02-07 11:25:00,48.07,48.18,48.06,48.09,64768.0,36.5155,36.599,36.5079,36.5307,64768.0
2018-02-07 11:30:00,48.06,48.12,48.01,48.04,75346.0,36.5079,36.5535,36.4699,36.4927,75346.0
2018-02-07 11:35:00,48.04,48.05,47.85,47.88,16576.0,36.4927,36.5003,36.3484,36.3712,16576.0
2018-02-07 11:40:00,47.87,47.95,47.84,47.95,16450.0,36.3636,36.4243,36.3408,36.4243,16450.0
2018-02-07 11:45:00,47.95,47.97,47.87,47.95,14848.0,36.4243,36.4395,36.3636,36.4243,14848.0
2018-02-07 11:50:00,47.93,48.04,47.83,47.96,26018.0,36.4091,36.4927,36.3332,36.4319,26018.0
2018-02-07 11:55:00,47.91,48.05,47.88,48.0,30937.0,36.3939,36.5003,36.3712,36.4623,30937.0
2018-02-07 12:00:00,47.98,48.01,47.92,47.92,32389.0,36.4471,36.4699,36.4015,36.4015,32389.0
2018-02-07 12:05:00,47.94,47.96,47.87,47.9,26565.0,36.4167,36.4319,36.3636,36.3863,26565.0
2018-02-07 12:10:00,47.91,47.95,47.89,47.95,16431.0,36.3939,36.4243,36.3788,36.4243,16431.0
2018-02-07 12:15:00,47.95,47.95,47.88,47.92,16088.0,36.4243,36.4243,36.3712,36.4015,16088.0
2018-02-07 12:20:00,47.92,48.0,47.9,47.99,22552.0,36.4015,36.4623,36.3863,36.4547,22552.0
2018-02-07 12:25:00,47.99,47.99,47.85,47.93,44791.0,36.4547,36.4547,36.3484,36.4091,44791.0
2018-02-07 12:30:00,47.92,47.94,47.85,47.9,55400.0,36.4015,36.4167,36.3484,36.3863,55400.0
2018-02-07 12:35:00,47.91,47.93,47.79,47.85,59882.0,36.3939,36.4091,36.3028,36.3484,59882.0
2018-02-07 12:40:00,47.85,47.89,47.8,47.82,31256.0,36.3484,36.3788,36.3104,36.3256,31256.0
2018-02-07 12:45:00,47.79,47.85,47.79,47.84,29341.0,36.3028,36.3484,36.3028,36.3408,29341.0
2018-02-07 12:50:00,47.84,47.87,47.8,47.84,55200.0,36.3408,36.3636,36.3104,36.3408,55200.0
2018-02-07 12:55:00,47.84,47.89,47.83,47.84,16742.0,36.3408,36.3788,36.3332,36.3408,16742.0
2018-02-07 13:00:00,47.84,47.9,47.81,47.84,26912.0,36.3408,36.3863,36.318,36.3408,26912.0
2018-02-07 13:05:00,47.83,47.89,47.83,47.85,42252.0,36.3332,36.3788,36.3332,36.3484,42252.0
2018-02-07 13:10:00,47.84,47.85,47.79,47.82,52476.0,36.3408,36.3484,36.3028,36.3256,52476.0
2018-02-07 13:15:00,47.82,47.86,47.8,47.85,43654.0,36.3256,36.356,36.3104,36.3484,43654.0
2018-02-07 13:20:00,47.85,47.88,47.79,47.85,28518.0,36.3484,36.3712,36.3028,36.3484,28518.0
2018-02-07 13:25:00,47.86,47.88,47.78,47.87,21189.0,36.356,36.3712,36.2952,36.3636,21189.0
2018-02-07 13:30:00,47.87,47.87,47.8,47.85,17046.0,36.3636,36.3636,36.3104,36.3484,17046.0
2018-02-07 13:35:00,47.85,47.97,47.8,47.96,16334.0,36.3484,36.4395,36.3104,36.4319,16334.0
2018-02-07 13:40:00,47.95,48.03,47.91,47.91,26336.0,36.4243,36.4851,36.3939,36.3939,26336.0
2018-02-07 13:45:00,47.93,47.93,47.8,47.8,18244.0,36.4091,36.4091,36.3104,36.3104,18244.0
2018-02-07 13:50:00,47.8,47.83,47.71,47.82,31027.0,36.3104,36.3332,36.242,36.3256,31027.0
2018-02-07 13:55:00,47.82,47.87,47.8,47.85,19095.0,36.3256,36.3636,36.3104,36.3484,19095.0
2018-02-07 14:00:00,47.84,47.85,47.67,47.68,22619.0,36.3408,36.3484,36.2116,36.2192,22619.0
2018-02-07 14:05:00,47.69,47.82,47.69,47.8,17609.0,36.2268,36.3256,36.2268,36.3104,17609.0
2018-02-07 14:10:00,47.81,47.97,47.81,47.97,18576.0,36.318,36.4395,36.318,36.4395,18576.0
2018-02-07 14:15:00,47.95,48.07,47.91,48.07,34569.0,36.4243,36.5155,36.3939,36.5155,34569.0
2018-02-07 14:20:00,48.06,48.17,48.05,48.13,21262.0,36.5079,36.5914,36.5003,36.5611,21262.0
2018-02-07 14:25:00,48.12,48.26,48.1,48.23,28784.0,36.5535,36.6598,36.5383,36.637,28784.0
2018-02-07 14:30:00,48.24,48.33,48.2,48.2,20672.0,36.6446,36.713,36.6142,36.6142,20672.0
2018-02-07 14:35:00,48.2,48.21,48.15,48.16,18445.0,36.6142,36.6218,36.5763,36.5839,18445.0
2018-02-07 14:40:00,48.15,48.16,48.04,48.09,18513.0,36.5763,36.5839,36.4927,36.5307,18513.0
2018-02-07 14:45:00,48.08,48.11,48.04,48.08,34774.0,36.5231,36.5459,36.4927,36.5231,34774.0
2018-02-07 14:50:00,48.08,48.08,47.99,48.05,29921.0,36.5231,36.5231,36.4547,36.5003,29921.0
2018-02-07 14:55:00,48.05,48.14,48.03,48.13,22467.0,36.5003,36.5687,36.4851,36.5611,22467.0
2018-02-07 15:00:00,48.12,48.23,48.12,48.2,27563.0,36.5535,36.637,36.5535,36.6142,27563.0
2018-02-07 15:05:00,48.21,48.21,48.1,48.1,13712.0,36.6218,36.6218,36.5383,36.5383,13712.0
2018-02-07 15:10:00,48.1,48.12,48.07,48.11,19035.0,36.5383,36.5535,36.5155,36.5459,19035.0
2018-02-07 15:15:00,48.11,48.13,48.08,48.08,17990.0,36.5459,36.5611,36.5231,36.5231,17990.0
2018-02-07 15:20:00,48.09,48.14,48.07,48.08,18571.0,36.5307,36.5687,36.5155,36.5231,18571.0
2018-02-07 15:25:00,48.08,48.2,48.08,48.16,18025.0,36.5231,36.6142,36.5231,36.5839,18025.0
2018-02-07 15:30:00,48.15,48.15,48.02,48.1,27687.0,36.5763,36.5763,36.4775,36.5383,27687.0
2018-02-07 15:35:00,48.11,48.19,48.11,48.13,25563.0,36.5459,36.6066,36.5459,36.5611,25563.0
2018-02-07 15:40:00,48.13,48.13,47.93,47.93,51628.0,36.5611,36.5611,36.4091,36.4091,51628.0
2018-02-07 15:45:00,47.92,47.93,47.67,47.69,97770.0,36.4015,36.4091,36.2116,36.2268,97770.0
2018-02-07 15:50:00,47.69,47.73,47.56,47.63,91672.0,36.2268,36.2572,36.1281,36.1812,91672.0
2018-02-07 15:55:00,47.63,47.63,47.54,47.57,125638.0,36.1812,36.1812,36.1129,36.1357,125638.0
2018-02-08 09:30:00,47.68,47.75,47.53,47.56,20689.0,36.2192,36.2724,36.1053,36.1281,20689.0
2018-02-08 09:35:00,47.67,47.92,47.6,47.87,7771.0,36.2116,36.4015,36.1585,36.3636,7771.0
2018-02-08 09:40:00,47.96,47.96,47.56,47.63,11284.0,36.4319,36.4319,36.1281,36.1812,11284.0
2018-02-08 09:45:00,47.68,47.71,47.42,47.45,11860.0,36.2192,36.242,36.0217,36.0445,11860.0
2018-02-08 09:50:00,47.49,47.71,47.43,47.69,7353.0,36.0749,36.242,36.0293,36.2268,7353.0
2018-02-08 09:55:00,47.7,47.75,47.5,47.62,11650.0,36.2344,36.2724,36.0825,36.1737,11650.0
2018-02-08 10:00:00,47.62,47.62,47.15,47.19,19045.0,36.1737,36.1737,35.8166,35.847,19045.0
2018-02-08 10:05:00,47.25,47.45,47.23,47.43,17772.0,35.8926,36.0445,35.8774,36.0293,17772.0
2018-02-08 10:10:00,47.41,47.58,47.41,47.53,26114.0,36.0141,36.1433,36.0141,36.1053,26114.0
2018-02-08 10:15:00,47.54,47.64,47.41,47.41,16006.0,36.1129,36.1888,36.0141,36.0141,16006.0
2018-02-08 10:20:00,47.45,47.49,47.38,47.43,44041.0,36.0445,36.0749,35.9913,36.0293,44041.0
2018-02-08 10:25:00,47.43,47.52,47.41,47.51,16453.0,36.0293,36.0977,36.0141,36.0901,16453.0
2018-02-08 10:30:00,47.51,47.6,47.5,47.55,58338.0,36.0901,36.1585,36.0825,36.1205,58338.0
2018-02-08 10:35:00,47.56,47.69,47.47,47.69,44642.0,36.1281,36.2268,36.0597,36.2268,44642.0
2018-02-08 10:40:00,47.69,47.75,47.59,47.59,62823.0,36.2268,36.2724,36.1509,36.1509,62823.0
2018-02-08 10:45:00,47.59,47.61,47.27,47.29,15971.0,36.1509,36.1661,35.9078,35.923,15971.0
2018-02-08 10:50:00,47.29,47.32,47.01,47.01,24571.0,35.923,35.9458,35.7103,35.7103,24571.0
2018-02-08 10:55:00,47.04,47.11,46.97,47.01,18326.0,35.7331,35.7862,35.6799,35.7103,18326.0
2018-02-08 11:00:00,47.02,47.19,46.97,47.18,40230.0,35.7179,35.847,35.6799,35.8394,40230.0
2018-02-08 11:05:00,47.21,47.22,46.88,46.89,22828.0,35.8622,35.8698,35.6115,35.6191,22828.0
2018-02-08 11:10:00,46.86,46.93,46.78,46.8,44559.0,35.5963,35.6495,35.5356,35.5508,44559.0
2018-02-08 11:15:00,46.79,46.81,46.62,46.68,30240.0,35.5432,35.5583,35.414,35.4596,30240.0
2018-02-08 11:20:00,46.69,46.85,46.68,46.82,60638.0,35.4672,35.5887,35.4596,35.5659,60638.0
2018-02-08 11:25:00,46.82,46.88,46.75,46.84,45534.0,35.5659,35.6115,35.5128,35.5811,45534.0
2018-02-08 11:30:00,46.82,46.96,46.77,46.96,29204.0,35.5659,35.6723,35.528,35.6723,29204.0
2018-02-08 11:35:00,46.97,47.02,46.92,47.0,29120.0,35.6799,35.7179,35.6419,35.7027,29120.0
2018-02-08 11:40:00,46.97,47.03,46.95,46.98,28864.0,35.6799,35.7255,35.6647,35.6875,28864.0
2018-02-08 11:45:00,46.95,47.0,46.86,46.87,82138.0,35.6647,35.7027,35.5963,35.6039,82138.0
2018-02-08 11:50:00,46.85,46.91,46.75,46.78,28635.0,35.5887,35.6343,35.5128,35.5356,28635.0
2018-02-08 11:55:00,46.75,46.82,46.74,46.74,28400.0,35.5128,35.5659,35.5052,35.5052,28400.0
2018-02-08 12:00:00,46.75,46.75,46.57,46.68,18515.0,35.5128,35.5128,35.376,35.4596,18515.0
2018-02-08 12:05:00,46.66,46.66,46.46,46.5,31408.0,35.4444,35.4444,35.2925,35.3229,31408.0
2018-02-08 12:10:00,46.51,46.68,46.5,46.6,18147.0,35.3305,35.4596,35.3229,35.3988,18147.0
2018-02-08 12:15:00,46.57,46.62,46.51,46.58,12100.0,35.376,35.414,35.3305,35.3836,12100.0
2018-02-08 12:20:00,46.56,46.58,46.48,46.51,14524.0,35.3684,35.3836,35.3077,35.3305,14524.0
2018-02-08 12:25:00,46.51,46.55,46.43,46.54,20239.0,35.3305,35.3608,35.2697,35.3532,20239.0
2018-02-08 12:30:00,46.57,46.58,46.5,46.52,17250.0,35.376,35.3836,35.3229,35.3381,17250.0
2018-02-08 12:35:00,46.54,46.63,46.51,46.63,15502.0,35.3532,35.4216,35.3305,35.4216,15502.0
2018-02-08 12:40:00,46.61,46.84,46.61,46.75,22997.0,35.4064,35.5811,35.4064,35.5128,22997.0
2018-02-08 12:45:00,46.73,46.74,46.62,46.65,13545.0,35.4976,35.5052,35.414,35.4368,13545.0
2018-02-08 12:50:00,46.65,46.65,46.48,46.49,24582.0,35.4368,35.4368,35.3077,35.3153,24582.0
2018-02-08 12:55:00,46.49,46.61,46.41,46.56,58376.0,35.3153,35.4064,35.2545,35.3684,58376.0
2018-02-08 13:00:00,46.54,46.58,46.48,46.55,29514.0,35.3532,35.3836,35.3077,35.3608,29514.0
2018-02-08 13:05:00,46.56,46.76,46.53,46.74,28582.0,35.3684,35.5204,35.3457,35.5052,28582.0
2018-02-08 13:10:00,46.73,46.8,46.68,46.7,18241.0,35.4976,35.5508,35.4596,35.4748,18241.0
2018-02-08 13:15:00,46.67,46.84,46.67,46.8,24247.0,35.452,35.5811,35.452,35.5508,24247.0
2018-02-08 13:20:00,46.79,46.87,46.77,46.83,16562.0,35.5432,35.6039,35.528,35.5735,16562.0
2018-02-08 13:25:00,46.81,46.83,46.69,46.73,19169.0,35.5583,35.5735,35.4672,35.4976,19169.0
2018-02-08 13:30:00,46.74,46.83,46.72,46.81,11492.0,35.5052,35.5735,35.49,35.5583,11492.0
2018-02-08 13:35:00,46.83,47.06,46.83,47.03,14404.0,35.5735,35.7483,35.5735,35.7255,14404.0
2018-02-08 13:40:00,47.06,47.15,47.0,47.13,20004.0,35.7483,35.8166,35.7027,35.8014,20004.0
2018-02-08 13:45:00,47.14,47.18,47.07,47.09,16334.0,35.809,35.8394,35.7559,35.771,16334.0
2018-02-08 13:50:00,47.08,47.14,47.05,47.09,17516.0,35.7634,35.809,35.7407,35.771,17516.0
2018-02-08 13:55:00,47.09,47.1,46.97,47.05,16525.0,35.771,35.7786,35.6799,35.7407,16525.0
2018-02-08 14:00:00,47.04,47.06,46.9,46.92,18549.0,35.7331,35.7483,35.6267,35.6419,18549.0
2018-02-08 14:05:00,46.91,46.96,46.82,46.83,15412.0,35.6343,35.6723,35.5659,35.5735,15412.0
2018-02-08 14:10:00,46.85,46.92,46.8,46.82,16500.0,35.5887,35.6419,35.5508,35.5659,16500.0
2018-02-08 14:15:00,46.81,46.99,46.8,46.97,21996.0,35.5583,35.6951,35.5508,35.6799,21996.0
2018-02-08 14:20:00,46.94,46.96,46.76,46.78,28150.0,35.6571,35.6723,35.5204,35.5356,28150.0
2018-02-08 14:25:00,46.77,46.77,46.59,46.61,26669.0,35.528,35.528,35.3912,35.4064,26669.0
2018-02-08 14:30:00,46.6,46.64,46.5,46.62,41236.0,35.3988,35.4292,35.3229,35.414,41236.0
2018-02-08 14:35:00,46.62,46.76,46.61,46.71,55300.0,35.414,35.5204,35.4064,35.4824,55300.0
2018-02-08 14:40:00,46.71,46.76,46.61,46.62,29887.0,35.4824,35.5204,35.4064,35.414,29887.0
2018-02-08 14:45:00,46.61,46.69,46.57,46.57,22583.0,35.4064,35.4672,35.376,35.376,22583.0
2018-02-08 14:50:00,46.57,46.61,46.54,46.58,31124.0,35.376,35.4064,35.3532,35.3836,31124.0
2018-02-08 14:55:00,46.57,46.66,46.54,46.6,34720.0,35.376,35.4444,35.3532,35.3988,34720.0
2018-02-08 15:00:00,46.61,46.67,46.54,46.66,42578.0,35.4064,35.452,35.3532,35.4444,42578.0
2018-02-08 15:05:00,46.66,46.71,46.38,46.38,36486.0,35.4444,35.4824,35.2317,35.2317,36486.0
2018-02-08 15:10:00,46.39,46.41,46.16,46.22,36852.0,35.2393,35.2545,35.0646,35.1102,36852.0
2018-02-08 15:15:00,46.22,46.25,46.09,46.09,26121.0,35.1102,35.133,35.0114,35.0114,26121.0
2018-02-08 15:20:00,46.08,46.17,46.01,46.09,54719.0,35.0038,35.0722,34.9506,35.0114,54719.0
2018-02-08 15:25:00,46.09,46.21,46.07,46.08,42892.0,35.0114,35.1026,34.9962,35.0038,42892.0
2018-02-08 15:30:00,46.07,46.1,45.83,45.85,56390.0,34.9962,35.019,34.8139,34.8291,56390.0
2018-02-08 15:35:00,45.84,45.86,45.62,45.71,57003.0,34.8215,34.8367,34.6544,34.7228,57003.0
2018-02-08 15:40:00,45.7,45.7,45.44,45.64,60300.0,34.7152,34.7152,34.5177,34.6696,60300.0
2018-02-08 15:45:00,45.65,45.65,45.35,45.49,79523.0,34.6772,34.6772,34.4493,34.5556,79523.0
2018-02-08 15:50:00,45.48,45.55,45.33,45.4,116954.0,34.548,34.6012,34.4341,34.4873,116954.0
2018-02-08 15:55:00,45.39,45.46,45.26,45.31,180809.0,34.4797,34.5328,34.3809,34.4189,180809.0
2018-02-09 09:30:00,45.77,45.81,45.43,45.44,51149.0,34.7683,34.7987,34.5101,34.5177,51149.0
2018-02-09 09:35:00,45.45,45.5,44.9,44.98,108921.0,34.5253,34.5632,34.1075,34.1682,108921.0
2018-02-09 09:40:00,44.97,45.21,44.95,45.09,23358.0,34.1606,34.3429,34.1454,34.2518,23358.0
2018-02-09 09:45:00,45.18,45.38,45.05,45.36,56159.0,34.3201,34.4721,34.2214,34.4569,56159.0
2018-02-09 09:50:00,45.38,45.79,45.25,45.68,40207.0,34.4721,34.7835,34.3733,34.7,40207.0
2018-02-09 09:55:00,45.64,46.12,45.63,45.98,71771.0,34.6696,35.0342,34.662,34.9279,71771.0
2018-02-09 10:00:00,45.95,45.99,45.51,45.51,15520.0,34.9051,34.9355,34.5708,34.5708,15520.0
2018-02-09 10:05:00,45.54,45.6,45.26,45.3,36374.0,34.5936,34.6392,34.3809,34.4113,36374.0
2018-02-09 10:10:00,45.27,45.33,45.13,45.13,45123.0,34.3885,34.4341,34.2822,34.2822,45123.0
2018-02-09 10:15:00,45.16,45.23,44.96,44.96,35241.0,34.305,34.3581,34.153,34.153,35241.0
2018-02-09 10:20:00,44.9,45.0,44.76,44.77,51103.0,34.1075,34.1834,34.0011,34.0087,51103.0
2018-02-09 10:25:00,44.78,44.8,44.57,44.7,24598.0,34.0163,34.0315,33.8568,33.9555,24598.0
2018-02-09 10:30:00,44.74,45.15,44.7,45.08,23635.0,33.9859,34.2974,33.9555,34.2442,23635.0
2018-02-09 10:35:00,45.07,45.18,45.0,45.01,22935.0,34.2366,34.3201,34.1834,34.191,22935.0
2018-02-09 10:40:00,45.01,45.07,44.91,44.91,23305.0,34.191,34.2366,34.115,34.115,23305.0
2018-02-09 10:45:00,44.9,44.95,44.8,44.84,42057.0,34.1075,34.1454,34.0315,34.0619,42057.0
2018-02-09 10:50:00,44.83,45.08,44.81,45.03,22632.0,34.0543,34.2442,34.0391,34.2062,22632.0
2018-02-09 10:55:00,45.01,45.06,44.85,44.88,10162.0,34.191,34.229,34.0695,34.0923,10162.0
2018-02-09 11:00:00,44.86,45.11,44.8,45.04,12584.0,34.0771,34.267,34.0315,34.2138,12584.0
2018-02-09 11:05:00,45.1,45.1,44.86,44.87,4807.0,34.2594,34.2594,34.0771,34.0847,4807.0
2018-02-09 11:10:00,44.83,44.97,44.82,44.86,15969.0,34.0543,34.1606,34.0467,34.0771,15969.0
2018-02-09 11:15:00,44.81,44.83,44.52,44.68,37874.0,34.0391,34.0543,33.8188,33.9403,37874.0
2018-02-09 11:20:00,44.66,44.81,44.65,44.72,9985.0,33.9251,34.0391,33.9175,33.9707,9985.0
2018-02-09 11:25:00,44.69,44.7,44.62,44.62,3770.0,33.9479,33.9555,33.8948,33.8948,3770.0
2018-02-09 11:30:00,44.62,44.64,44.45,44.57,12888.0,33.8948,33.9099,33.7656,33.8568,12888.0
2018-02-09 11:35:00,44.57,44.7,44.55,44.61,6300.0,33.8568,33.9555,33.8416,33.8872,6300.0
2018-02-09 11:40:00,44.6,44.6,44.48,44.56,12413.0,33.8796,33.8796,33.7884,33.8492,12413.0
2018-02-09 11:45:00,44.54,44.56,44.38,44.38,8745.0,33.834,33.8492,33.7124,33.7124,8745.0
2018-02-09 11:50:00,44.38,44.51,44.35,44.49,11801.0,33.7124,33.8112,33.6897,33.796,11801.0
2018-02-09 11:55:00,44.5,44.54,44.33,44.36,20565.0,33.8036,33.834,33.6745,33.6973,20565.0
2018-02-09 12:00:00,44.36,44.44,44.25,44.39,16205.0,33.6973,33.758,33.6137,33.72,16205.0
2018-02-09 12:05:00,44.38,44.42,44.09,44.09,13565.0,33.7124,33.7428,33.4922,33.4922,13565.0
2018-02-09 12:10:00,44.13,44.27,43.97,43.97,34563.0,33.5225,33.6289,33.401,33.401,34563.0
2018-02-09 12:15:00,44.0,44.19,43.97,44.05,33909.0,33.4238,33.5681,33.401,33.4618,33909.0
2018-02-09 12:20:00,44.01,44.23,44.01,44.12,17706.0,33.4314,33.5985,33.4314,33.5149,17706.0
2018-02-09 12:25:00,44.14,44.14,43.89,43.95,26012.0,33.5301,33.5301,33.3402,33.3858,26012.0
2018-02-09 12:30:00,43.97,44.07,43.95,43.95,17316.0,33.401,33.477,33.3858,33.3858,17316.0
2018-02-09 12:35:00,43.99,44.04,43.85,44.01,23600.0,33.4162,33.4542,33.3098,33.4314,23600.0
2018-02-09 12:40:00,43.99,44.06,43.95,44.0,40551.0,33.4162,33.4694,33.3858,33.4238,40551.0
2018-02-09 12:45:00,44.02,44.02,43.83,43.84,88917.0,33.439,33.439,33.2946,33.3022,88917.0
2018-02-09 12:50:00,43.83,43.95,43.8,43.86,26427.0,33.2946,33.3858,33.2719,33.3174,26427.0
2018-02-09 12:55:00,43.87,44.22,43.87,44.14,24754.0,33.325,33.5909,33.325,33.5301,24754.0
2018-02-09 13:00:00,44.14,44.14,43.83,43.87,18320.0,33.5301,33.5301,33.2946,33.325,18320.0
2018-02-09 13:05:00,43.86,43.94,43.71,43.73,13108.0,33.3174,33.3782,33.2035,33.2187,13108.0
2018-02-09 13:10:00,43.72,43.76,43.63,43.71,14512.0,33.2111,33.2415,33.1427,33.2035,14512.0
2018-02-09 13:15:00,43.71,43.73,43.62,43.69,10521.0,33.2035,33.2187,33.1351,33.1883,10521.0
2018-02-09 13:20:00,43.71,43.79,43.56,43.63,12399.0,33.2035,33.2643,33.0895,33.1427,12399.0
2018-02-09 13:25:00,43.65,43.72,43.59,43.62,9975.0,33.1579,33.2111,33.1123,33.1351,9975.0
2018-02-09 13:30:00,43.63,43.78,43.6,43.69,20737.0,33.1427,33.2567,33.1199,33.1883,20737.0
2018-02-09 13:35:00,43.68,43.7,43.47,43.53,19217.0,33.1807,33.1959,33.0212,33.0668,19217.0
2018-02-09 13:40:00,43.56,43.74,43.5,43.68,17611.0,33.0895,33.2263,33.044,33.1807,17611.0
2018-02-09 13:45:00,43.7,43.96,43.66,43.92,15290.0,33.1959,33.3934,33.1655,33.363,15290.0
2018-02-09 13:50:00,43.93,44.11,43.9,44.08,21321.0,33.3706,33.5073,33.3478,33.4846,21321.0
2018-02-09 13:55:00,44.1,44.38,44.06,44.32,49921.0,33.4997,33.7124,33.4694,33.6669,49921.0
2018-02-09 14:00:00,44.32,44.7,44.28,44.67,26455.0,33.6669,33.9555,33.6365,33.9327,26455.0
2018-02-09 14:05:00,44.67,44.81,44.6,44.81,30459.0,33.9327,34.0391,33.8796,34.0391,30459.0
2018-02-09 14:10:00,44.82,45.05,44.81,44.99,39018.0,34.0467,34.2214,34.0391,34.1758,39018.0
2018-02-09 14:15:00,44.98,45.14,44.8,45.09,34916.0,34.1682,34.2898,34.0315,34.2518,34916.0
2018-02-09 14:20:00,45.13,45.38,45.12,45.36,24643.0,34.2822,34.4721,34.2746,34.4569,24643.0
2018-02-09 14:25:00,45.35,45.47,44.86,44.86,24068.0,34.4493,34.5404,34.0771,34.0771,24068.0
2018-02-09 14:30:00,44.89,44.94,44.8,44.8,18492.0,34.0999,34.1378,34.0315,34.0315,18492.0
2018-02-09 14:35:00,44.79,44.98,44.7,44.96,19331.0,34.0239,34.1682,33.9555,34.153,19331.0
2018-02-09 14:40:00,44.98,45.16,44.98,45.09,13234.0,34.1682,34.305,34.1682,34.2518,13234.0
2018-02-09 14:45:00,45.07,45.16,44.88,44.88,11202.0,34.2366,34.305,34.0923,34.0923,11202.0
2018-02-09 14:50:00,44.89,45.01,44.86,44.94,11123.0,34.0999,34.191,34.0771,34.1378,11123.0
2018-02-09 14:55:00,44.93,44.93,44.74,44.74,16468.0,34.1302,34.1302,33.9859,33.9859,16468.0
2018-02-09 15:00:00,44.72,44.74,44.56,44.64,16023.0,33.9707,33.9859,33.8492,33.9099,16023.0
2018-02-09 15:05:00,44.64,44.69,44.4,44.47,13130.0,33.9099,33.9479,33.7276,33.7808,13130.0
2018-02-09 15:10:00,44.48,44.71,44.4,44.71,20118.0,33.7884,33.9631,33.7276,33.9631,20118.0
2018-02-09 15:15:00,44.72,44.8,44.66,44.72,15423.0,33.9707,34.0315,33.9251,33.9707,15423.0
2018-02-09 15:20:00,44.77,44.85,44.7,44.7,24313.0,34.0087,34.0695,33.9555,33.9555,24313.0
2018-02-09 15:25:00,44.65,44.79,44.61,44.71,18127.0,33.9175,34.0239,33.8872,33.9631,18127.0
2018-02-09 15:30:00,44.72,44.91,44.68,44.91,37812.0,33.9707,34.115,33.9403,34.115,37812.0
2018-02-09 15:35:00,44.91,45.06,44.87,44.96,33868.0,34.115,34.229,34.0847,34.153,33868.0
2018-02-09 15:40:00,44.97,45.24,44.93,45.22,40010.0,34.1606,34.3657,34.1302,34.3505,40010.0
2018-02-09 15:45:00,45.22,45.57,45.22,45.47,63409.0,34.3505,34.6164,34.3505,34.5404,63409.0
2018-02-09 15:50:00,45.48,45.57,45.31,45.34,63509.0,34.548,34.6164,34.4189,34.4417,63509.0
2018-02-09 15:55:00,45.34,45.37,45.08,45.17,85721.0,34.4417,34.4645,34.2442,34.3126,85721.0
2018-02-12 09:30:00,45.87,46.39,45.56,46.19,22018.0,34.8443,35.2393,34.6088,35.0874,22018.0
2018-02-12 09:35:00,46.16,46.39,45.81,46.01,22820.0,35.0646,35.2393,34.7987,34.9506,22820.0
2018-02-12 09:40:00,46.06,46.29,45.97,46.08,24810.0,34.9886,35.1633,34.9203,35.0038,24810.0
2018-02-12 09:45:00,46.08,46.08,45.74,45.92,25324.0,35.0038,35.0038,34.7455,34.8823,25324.0
2018-02-12 09:50:00,45.91,46.0,45.83,45.93,16860.0,34.8747,34.943,34.8139,34.8899,16860.0
2018-02-12 09:55:00,45.97,46.09,45.92,45.93,13303.0,34.9203,35.0114,34.8823,34.8899,13303.0
2018-02-12 10:00:00,45.98,46.2,45.93,46.17,15847.0,34.9279,35.095,34.8899,35.0722,15847.0
2018-02-12 10:05:00,46.19,46.25,46.11,46.12,42943.0,35.0874,35.133,35.0266,35.0342,42943.0
2018-02-12 10:10:00,46.11,46.29,46.07,46.29,15199.0,35.0266,35.1633,34.9962,35.1633,15199.0
2018-02-12 10:15:00,46.31,46.36,46.24,46.25,13232.0,35.1785,35.2165,35.1254,35.133,13232.0
2018-02-12 10:20:00,46.26,46.39,46.05,46.05,28999.0,35.1406,35.2393,34.981,34.981,28999.0
2018-02-12 10:25:00,46.05,46.08,45.85,45.96,10582.0,34.981,35.0038,34.8291,34.9127,10582.0
2018-02-12 10:30:00,45.98,46.02,45.89,46.0,12746.0,34.9279,34.9582,34.8595,34.943,12746.0
2018-02-12 10:35:00,45.98,46.03,45.8,45.8,9781.0,34.9279,34.9658,34.7911,34.7911,9781.0
2018-02-12 10:40:00,45.77,45.81,45.7,45.79,5136.0,34.7683,34.7987,34.7152,34.7835,5136.0
2018-02-12 10:45:00,45.78,46.02,45.78,46.0,13533.0,34.7759,34.9582,34.7759,34.943,13533.0
2018-02-12 10:50:00,46.02,46.07,45.89,45.91,9932.0,34.9582,34.9962,34.8595,34.8747,9932.0
2018-02-12 10:55:00,45.95,46.05,45.92,46.02,7921.0,34.9051,34.981,34.8823,34.9582,7921.0
2018-02-12 11:00:00,46.01,46.01,45.9,45.97,7876.0,34.9506,34.9506,34.8671,34.9203,7876.0
2018-02-12 11:05:00,45.95,46.05,45.85,45.86,7946.0,34.9051,34.981,34.8291,34.8367,7946.0
2018-02-12 11:10:00,45.86,46.0,45.84,46.0,9865.0,34.8367,34.943,34.8215,34.943,9865.0
2018-02-12 11:15:00,46.0,46.02,45.84,45.93,7015.0,34.943,34.9582,34.8215,34.8899,7015.0
2018-02-12 11:20:00,45.94,45.95,45.85,45.91,6671.0,34.8975,34.9051,34.8291,34.8747,6671.0
2018-02-12 11:25:00,45.87,46.02,45.83,45.95,8470.0,34.8443,34.9582,34.8139,34.9051,8470.0
2018-02-12 11:30:00,45.94,46.04,45.92,46.04,9890.0,34.8975,34.9734,34.8823,34.9734,9890.0
2018-02-12 11:35:00,46.03,46.13,45.99,46.13,5563.0,34.9658,35.0418,34.9355,35.0418,5563.0
2018-02-12 11:40:00,46.15,46.2,46.11,46.12,18952.0,35.057,35.095,35.0266,35.0342,18952.0
2018-02-12 11:45:00,46.09,46.1,46.02,46.05,6784.0,35.0114,35.019,34.9582,34.981,6784.0
2018-02-12 11:50:00,46.02,46.19,46.02,46.16,26403.0,34.9582,35.0874,34.9582,35.0646,26403.0
2018-02-12 11:55:00,46.17,46.41,46.17,46.41,7281.0,35.0722,35.2545,35.0722,35.2545,7281.0
2018-02-12 12:00:00,46.43,46.46,46.39,46.44,7993.0,35.2697,35.2925,35.2393,35.2773,7993.0
2018-02-12 12:05:00,46.43,46.45,46.28,46.43,9987.0,35.2697,35.2849,35.1557,35.2697,9987.0
2018-02-12 12:10:00,46.43,46.54,46.4,46.54,11005.0,35.2697,35.3532,35.2469,35.3532,11005.0
2018-02-12 12:15:00,46.55,46.64,46.45,46.46,9193.0,35.3608,35.4292,35.2849,35.2925,9193.0
2018-02-12 12:20:00,46.47,46.5,46.36,46.46,7164.0,35.3001,35.3229,35.2165,35.2925,7164.0
2018-02-12 12:25:00,46.44,46.47,46.4,46.46,3686.0,35.2773,35.3001,35.2469,35.2925,3686.0
2018-02-12 12:30:00,46.46,46.47,46.36,46.4,5699.0,35.2925,35.3001,35.2165,35.2469,5699.0
2018-02-12 12:35:00,46.42,46.45,46.36,46.39,14571.0,35.2621,35.2849,35.2165,35.2393,14571.0
2018-02-12 12:40:00,46.39,46.47,46.36,46.43,7102.0,35.2393,35.3001,35.2165,35.2697,7102.0
2018-02-12 12:45:00,46.47,46.52,46.42,46.46,8107.0,35.3001,35.3381,35.2621,35.2925,8107.0
2018-02-12 12:50:00,46.47,46.7,46.47,46.69,6400.0,35.3001,35.4748,35.3001,35.4672,6400.0
2018-02-12 12:55:00,46.65,46.65,46.5,46.53,6437.0,35.4368,35.4368,35.3229,35.3457,6437.0
2018-02-12 13:00:00,46.55,46.57,46.44,46.5,9312.0,35.3608,35.376,35.2773,35.3229,9312.0
2018-02-12 13:05:00,46.52,46.52,46.4,46.41,10305.0,35.3381,35.3381,35.2469,35.2545,10305.0
2018-02-12 13:10:00,46.42,46.61,46.42,46.61,6803.0,35.2621,35.4064,35.2621,35.4064,6803.0
2018-02-12 13:15:00,46.61,46.62,46.54,46.56,5845.0,35.4064,35.414,35.3532,35.3684,5845.0
2018-02-12 13:20:00,46.54,46.64,46.5,46.64,4931.0,35.3532,35.4292,35.3229,35.4292,4931.0
2018-02-12 13:25:00,46.65,46.72,46.63,46.7,7052.0,35.4368,35.49,35.4216,35.4748,7052.0
2018-02-12 13:30:00,46.68,46.68,46.62,46.68,4976.0,35.4596,35.4596,35.414,35.4596,4976.0
2018-02-12 13:35:00,46.69,46.72,46.64,46.69,7602.0,35.4672,35.49,35.4292,35.4672,7602.0
2018-02-12 13:40:00,46.66,46.67,46.61,46.62,4378.0,35.4444,35.452,35.4064,35.414,4378.0
2018-02-12 13:45:00,46.65,46.69,46.63,46.68,9863.0,35.4368,35.4672,35.4216,35.4596,9863.0
2018-02-12 13:50:00,46.68,46.81,46.68,46.79,8272.0,35.4596,35.5583,35.4596,35.5432,8272.0
2018-02-12 13:55:00,46.8,46.93,46.79,46.86,12459.0,35.5508,35.6495,35.5432,35.5963,12459.0
2018-02-12 14:00:00,46.87,46.88,46.81,46.83,10974.0,35.6039,35.6115,35.5583,35.5735,10974.0
2018-02-12 14:05:00,46.83,46.83,46.59,46.62,17341.0,35.5735,35.5735,35.3912,35.414,17341.0
2018-02-12 14:10:00,46.62,46.65,46.55,46.58,12448.0,35.414,35.4368,35.3608,35.3836,12448.0
2018-02-12 14:15:00,46.58,46.7,46.58,46.66,7400.0,35.3836,35.4748,35.3836,35.4444,7400.0
2018-02-12 14:20:00,46.69,46.83,46.67,46.81,9230.0,35.4672,35.5735,35.452,35.5583,9230.0
2018-02-12 14:25:00,46.82,46.84,46.78,46.8,9221.0,35.5659,35.5811,35.5356,35.5508,9221.0
2018-02-12 14:30:00,46.79,47.03,46.78,47.01,29500.0,35.5432,35.7255,35.5356,35.7103,29500.0
2018-02-12 14:35:00,47.01,47.14,46.99,47.13,15672.0,35.7103,35.809,35.6951,35.8014,15672.0
2018-02-12 14:40:00,47.13,47.14,47.08,47.08,11621.0,35.8014,35.809,35.7634,35.7634,11621.0
2018-02-12 14:45:00,47.07,47.07,46.93,46.93,8827.0,35.7559,35.7559,35.6495,35.6495,8827.0
2018-02-12 14:50:00,46.94,46.95,46.88,46.93,15319.0,35.6571,35.6647,35.6115,35.6495,15319.0
2018-02-12 14:55:00,46.94,46.96,46.82,46.86,22015.0,35.6571,35.6723,35.5659,35.5963,22015.0
2018-02-12 15:00:00,46.86,47.03,46.86,47.01,35092.0,35.5963,35.7255,35.5963,35.7103,35092.0
2018-02-12 15:05:00,47.03,47.06,46.96,46.96,9480.0,35.7255,35.7483,35.6723,35.6723,9480.0
2018-02-12 15:10:00,46.96,47.1,46.92,47.08,13631.0,35.6723,35.7786,35.6419,35.7634,13631.0
2018-02-12 15:15:00,47.07,47.09,46.99,47.01,12957.0,35.7559,35.771,35.6951,35.7103,12957.0
2018-02-12 15:20:00,47.02,47.19,47.02,47.16,17032.0,35.7179,35.847,35.7179,35.8242,17032.0
2018-02-12 15:25:00,47.16,47.16,47.01,47.03,23116.0,35.8242,35.8242,35.7103,35.7255,23116.0
2018-02-12 15:30:00,47.04,47.12,47.01,47.06,29094.0,35.7331,35.7938,35.7103,35.7483,29094.0
2018-02-12 15:35:00,47.08,47.08,47.01,47.08,46882.0,35.7634,35.7634,35.7103,35.7634,46882.0
2018-02-12 15:40:00,47.11,47.3,47.1,47.3,49432.0,35.7862,35.9306,35.7786,35.9306,49432.0
2018-02-12 15:45:00,47.29,47.3,46.94,46.98,56916.0,35.923,35.9306,35.6571,35.6875,56916.0
2018-02-12 15:50:00,46.96,47.19,46.96,47.17,56236.0,35.6723,35.847,35.6723,35.8318,56236.0
2018-02-12 15:55:00,47.16,47.17,47.03,47.03,77391.0,35.8242,35.8318,35.7255,35.7255,77391.0
2018-02-13 09:30:00,46.82,46.82,46.39,46.6,22163.0,35.5659,35.5659,35.2393,35.3988,22163.0
2018-02-13 09:35:00,46.57,47.08,46.56,46.95,24997.0,35.376,35.7634,35.3684,35.6647,24997.0
2018-02-13 09:40:00,46.92,47.19,46.9,47.05,23357.0,35.6419,35.847,35.6267,35.7407,23357.0
2018-02-13 09:45:00,47.04,47.34,47.03,47.3,23447.0,35.7331,35.961,35.7255,35.9306,23447.0
2018-02-13 09:50:00,47.22,47.23,46.89,47.01,24404.0,35.8698,35.8774,35.6191,35.7103,24404.0
2018-02-13 09:55:00,47.01,47.16,47.01,47.09,28452.0,35.7103,35.8242,35.7103,35.771,28452.0
2018-02-13 10:00:00,47.07,47.07,46.88,46.93,20539.0,35.7559,35.7559,35.6115,35.6495,20539.0
2018-02-13 10:05:00,46.92,46.92,46.82,46.92,11502.0,35.6419,35.6419,35.5659,35.6419,11502.0
2018-02-13 10:10:00,46.93,46.97,46.85,46.9,11918.0,35.6495,35.6799,35.5887,35.6267,11918.0
2018-02-13 10:15:00,46.91,47.0,46.83,46.99,19089.0,35.6343,35.7027,35.5735,35.6951,19089.0
2018-02-13 10:20:00,47.0,47.17,47.0,47.17,8700.0,35.7027,35.8318,35.7027,35.8318,8700.0
2018-02-13 10:25:00,47.19,47.19,46.93,46.93,10015.0,35.847,35.847,35.6495,35.6495,10015.0
2018-02-13 10:30:00,46.93,46.95,46.8,46.84,15094.0,35.6495,35.6647,35.5508,35.5811,15094.0
2018-02-13 10:35:00,46.82,47.05,46.8,47.05,21700.0,35.5659,35.7407,35.5508,35.7407,21700.0
2018-02-13 10:40:00,47.05,47.08,46.99,47.05,15461.0,35.7407,35.7634,35.6951,35.7407,15461.0
2018-02-13 10:45:00,47.02,47.22,46.99,47.18,15062.0,35.7179,35.8698,35.6951,35.8394,15062.0
2018-02-13 10:50:00,47.19,47.19,47.0,47.03,13086.0,35.847,35.847,35.7027,35.7255,13086.0
2018-02-13 10:55:00,47.03,47.07,47.0,47.02,6150.0,35.7255,35.7559,35.7027,35.7179,6150.0
2018-02-13 11:00:00,47.02,47.02,46.93,46.97,19396.0,35.7179,35.7179,35.6495,35.6799,19396.0
2018-02-13 11:05:00,46.95,47.1,46.93,47.0,26019.0,35.6647,35.7786,35.6495,35.7027,26019.0
2018-02-13 11:10:00,47.01,47.1,47.0,47.1,8338.0,35.7103,35.7786,35.7027,35.7786,8338.0
2018-02-13 11:15:00,47.11,47.12,47.0,47.07,11059.0,35.7862,35.7938,35.7027,35.7559,11059.0
2018-02-13 11:20:00,47.06,47.07,46.94,47.02,9352.0,35.7483,35.7559,35.6571,35.7179,9352.0
2018-02-13 11:25:00,47.03,47.08,46.98,46.99,11100.0,35.7255,35.7634,35.6875,35.6951,11100.0
2018-02-13 11:30:00,47.0,47.04,46.98,47.01,12165.0,35.7027,35.7331,35.6875,35.7103,12165.0
2018-02-13 11:35:00,47.01,47.15,47.01,47.15,17828.0,35.7103,35.8166,35.7103,35.8166,17828.0
2018-02-13 11:40:00,47.17,47.32,47.13,47.32,24611.0,35.8318,35.9458,35.8014,35.9458,24611.0
2018-02-13 11:45:00,47.32,47.4,47.32,47.39,18401.0,35.9458,36.0065,35.9458,35.9989,18401.0
2018-02-13 11:50:00,47.38,47.41,47.29,47.34,23313.0,35.9913,36.0141,35.923,35.961,23313.0
2018-02-13 11:55:00,47.34,47.39,47.3,47.38,10610.0,35.961,35.9989,35.9306,35.9913,10610.0
2018-02-13 12:00:00,47.39,47.4,47.24,47.27,12752.0,35.9989,36.0065,35.885,35.9078,12752.0
2018-02-13 12:05:00,47.24,47.26,47.18,47.26,14750.0,35.885,35.9002,35.8394,35.9002,14750.0
2018-02-13 12:10:00,47.26,47.29,47.16,47.2,59673.0,35.9002,35.923,35.8242,35.8546,59673.0
2018-02-13 12:15:00,47.19,47.2,47.14,47.16,9565.0,35.847,35.8546,35.809,35.8242,9565.0
2018-02-13 12:20:00,47.18,47.25,47.17,47.23,13400.0,35.8394,35.8926,35.8318,35.8774,13400.0
2018-02-13 12:25:00,47.23,47.27,47.22,47.24,8913.0,35.8774,35.9078,35.8698,35.885,8913.0
2018-02-13 12:30:00,47.23,47.24,47.2,47.22,19813.0,35.8774,35.885,35.8546,35.8698,19813.0
2018-02-13 12:35:00,47.21,47.24,47.18,47.23,18288.0,35.8622,35.885,35.8394,35.8774,18288.0
2018-02-13 12:40:00,47.23,47.31,47.22,47.29,13034.0,35.8774,35.9382,35.8698,35.923,13034.0
2018-02-13 12:45:00,47.29,47.31,47.2,47.31,9831.0,35.923,35.9382,35.8546,35.9382,9831.0
2018-02-13 12:50:00,47.29,47.32,47.25,47.27,7280.0,35.923,35.9458,35.8926,35.9078,7280.0
2018-02-13 12:55:00,47.27,47.35,47.23,47.34,6000.0,35.9078,35.9686,35.8774,35.961,6000.0
2018-02-13 13:00:00,47.34,47.37,47.31,47.32,5100.0,35.961,35.9837,35.9382,35.9458,5100.0
2018-02-13 13:05:00,47.3,47.33,47.26,47.33,9525.0,35.9306,35.9534,35.9002,35.9534,9525.0
2018-02-13 13:10:00,47.32,47.34,47.28,47.34,9190.0,35.9458,35.961,35.9154,35.961,9190.0
2018-02-13 13:15:00,47.34,47.46,47.33,47.35,19730.0,35.961,36.0521,35.9534,35.9686,19730.0
2018-02-13 13:20:00,47.35,47.41,47.35,47.37,14742.0,35.9686,36.0141,35.9686,35.9837,14742.0
2018-02-13 13:25:00,47.37,47.39,47.33,47.38,10989.0,35.9837,35.9989,35.9534,35.9913,10989.0
2018-02-13 13:30:00,47.37,47.39,47.36,47.37,6213.0,35.9837,35.9989,35.9761,35.9837,6213.0
2018-02-13 13:35:00,47.38,47.48,47.36,47.48,10681.0,35.9913,36.0673,35.9761,36.0673,10681.0
2018-02-13 13:40:00,47.48,47.48,47.4,47.46,7638.0,36.0673,36.0673,36.0065,36.0521,7638.0
2018-02-13 13:45:00,47.45,47.51,47.42,47.5,22064.0,36.0445,36.0901,36.0217,36.0825,22064.0
2018-02-13 13:50:00,47.5,47.51,47.43,47.48,10728.0,36.0825,36.0901,36.0293,36.0673,10728.0
2018-02-13 13:55:00,47.47,47.47,47.39,47.4,10084.0,36.0597,36.0597,35.9989,36.0065,10084.0
2018-02-13 14:00:00,47.39,47.4,47.28,47.29,9299.0,35.9989,36.0065,35.9154,35.923,9299.0
2018-02-13 14:05:00,47.28,47.3,47.25,47.3,6000.0,35.9154,35.9306,35.8926,35.9306,6000.0
2018-02-13 14:10:00,47.31,47.35,47.3,47.31,8700.0,35.9382,35.9686,35.9306,35.9382,8700.0
2018-02-13 14:15:00,47.31,47.32,47.28,47.28,4873.0,35.9382,35.9458,35.9154,35.9154,4873.0
2018-02-13 14:20:00,47.28,47.31,47.28,47.29,7489.0,35.9154,35.9382,35.9154,35.923,7489.0
2018-02-13 14:25:00,47.28,47.28,47.21,47.21,13666.0,35.9154,35.9154,35.8622,35.8622,13666.0
2018-02-13 14:30:00,47.22,47.24,47.21,47.23,12698.0,35.8698,35.885,35.8622,35.8774,12698.0
2018-02-13 14:35:00,47.23,47.3,47.23,47.26,15941.0,35.8774,35.9306,35.8774,35.9002,15941.0
2018-02-13 14:40:00,47.26,47.28,47.22,47.24,13015.0,35.9002,35.9154,35.8698,35.885,13015.0
2018-02-13 14:45:00,47.24,47.32,47.23,47.32,11566.0,35.885,35.9458,35.8774,35.9458,11566.0
2018-02-13 14:50:00,47.33,47.41,47.32,47.4,15416.0,35.9534,36.0141,35.9458,36.0065,15416.0
2018-02-13 14:55:00,47.4,47.42,47.39,47.41,11883.0,36.0065,36.0217,35.9989,36.0141,11883.0
2018-02-13 15:00:00,47.41,47.41,47.31,47.31,10622.0,36.0141,36.0141,35.9382,35.9382,10622.0
2018-02-13 15:05:00,47.31,47.33,47.29,47.32,17249.0,35.9382,35.9534,35.923,35.9458,17249.0
2018-02-13 15:10:00,47.31,47.32,47.26,47.3,14140.0,35.9382,35.9458,35.9002,35.9306,14140.0
2018-02-13 15:15:00,47.3,47.38,47.3,47.36,10009.0,35.9306,35.9913,35.9306,35.9761,10009.0
2018-02-13 15:20:00,47.36,47.38,47.31,47.31,21005.0,35.9761,35.9913,35.9382,35.9382,21005.0
2018-02-13 15:25:00,47.31,47.38,47.27,47.36,13116.0,35.9382,35.9913,35.9078,35.9761,13116.0
2018-02-13 15:30:00,47.36,47.37,47.31,47.37,18205.0,35.9761,35.9837,35.9382,35.9837,18205.0
2018-02-13 15:35:00,47.38,47.5,47.36,47.47,24417.0,35.9913,36.0825,35.9761,36.0597,24417.0
2018-02-13 15:40:00,47.47,47.47,47.32,47.33,30753.0,36.0597,36.0597,35.9458,35.9534,30753.0
2018-02-13 15:45:00,47.32,47.42,47.3,47.42,34575.0,35.9458,36.0217,35.9306,36.0217,34575.0
2018-02-13 15:50:00,47.42,47.45,47.37,47.38,44015.0,36.0217,36.0445,35.9837,35.9913,44015.0
2018-02-13 15:55:00,47.38,47.41,47.3,47.3,83502.0,35.9913,36.0141,35.9306,35.9306,83502.0
2018-02-14 09:30:00,46.65,46.8,46.47,46.73,26772.0,35.4368,35.5508,35.3001,35.4976,26772.0
2018-02-14 09:35:00,46.65,46.85,46.57,46.81,18244.0,35.4368,35.5887,35.376,35.5583,18244.0
2018-02-14 09:40:00,46.88,46.91,46.71,46.79,10747.0,35.6115,35.6343,35.4824,35.5432,10747.0
2018-02-14 09:45:00,46.79,46.95,46.63,46.95,10238.0,35.5432,35.6647,35.4216,35.6647,10238.0
2018-02-14 09:50:00,46.94,47.09,46.94,47.05,11134.0,35.6571,35.771,35.6571,35.7407,11134.0
2018-02-14 09:55:00,47.06,47.12,47.04,47.07,13510.0,35.7483,35.7938,35.7331,35.7559,13510.0
2018-02-14 10:00:00,47.09,47.16,47.08,47.15,13551.0,35.771,35.8242,35.7634,35.8166,13551.0
2018-02-14 10:05:00,47.14,47.43,47.12,47.43,23632.0,35.809,36.0293,35.7938,36.0293,23632.0
2018-02-14 10:10:00,47.41,47.54,47.36,47.44,23097.0,36.0141,36.1129,35.9761,36.0369,23097.0
2018-02-14 10:15:00,47.46,47.53,47.36,47.47,26715.0,36.0521,36.1053,35.9761,36.0597,26715.0
2018-02-14 10:20:00,47.47,47.63,47.46,47.56,23486.0,36.0597,36.1812,36.0521,36.1281,23486.0
2018-02-14 10:25:00,47.55,47.63,47.53,47.57,18206.0,36.1205,36.1812,36.1053,36.1357,18206.0
2018-02-14 10:30:00,47.58,47.91,47.57,47.83,44680.0,36.1433,36.3939,36.1357,36.3332,44680.0
2018-02-14 10:35:00,47.83,48.1,47.83,48.08,31884.0,36.3332,36.5383,36.3332,36.5231,31884.0
2018-02-14 10:40:00,48.07,48.14,47.99,48.0,22948.0,36.5155,36.5687,36.4547,36.4623,22948.0
2018-02-14 10:45:00,48.02,48.13,48.01,48.01,21325.0,36.4775,36.5611,36.4699,36.4699,21325.0
2018-02-14 10:50:00,48.02,48.02,47.86,47.9,22319.0,36.4775,36.4775,36.356,36.3863,22319.0
2018-02-14 10:55:00,47.89,47.95,47.74,47.75,11428.0,36.3788,36.4243,36.2648,36.2724,11428.0
2018-02-14 11:00:00,47.73,47.81,47.61,47.61,17645.0,36.2572,36.318,36.1661,36.1661,17645.0
2018-02-14 11:05:00,47.62,47.64,47.49,47.5,19907.0,36.1737,36.1888,36.0749,36.0825,19907.0
2018-02-14 11:10:00,47.51,47.65,47.47,47.63,15918.0,36.0901,36.1964,36.0597,36.1812,15918.0
2018-02-14 11:15:00,47.62,47.66,47.58,47.62,24231.0,36.1737,36.204,36.1433,36.1737,24231.0
2018-02-14 11:20:00,47.62,47.68,47.56,47.62,23576.0,36.1737,36.2192,36.1281,36.1737,23576.0
2018-02-14 11:25:00,47.6,47.64,47.52,47.54,10809.0,36.1585,36.1888,36.0977,36.1129,10809.0
2018-02-14 11:30:00,47.55,47.57,47.47,47.48,15144.0,36.1205,36.1357,36.0597,36.0673,15144.0
2018-02-14 11:35:00,47.48,47.49,47.35,47.39,21674.0,36.0673,36.0749,35.9686,35.9989,21674.0
2018-02-14 11:40:00,47.4,47.61,47.4,47.56,14019.0,36.0065,36.1661,36.0065,36.1281,14019.0
2018-02-14 11:45:00,47.54,47.61,47.42,47.42,22367.0,36.1129,36.1661,36.0217,36.0217,22367.0
2018-02-14 11:50:00,47.39,47.52,47.39,47.52,13600.0,35.9989,36.0977,35.9989,36.0977,13600.0
2018-02-14 11:55:00,47.51,47.57,47.46,47.55,8786.0,36.0901,36.1357,36.0521,36.1205,8786.0
2018-02-14 12:00:00,47.55,47.66,47.55,47.58,9400.0,36.1205,36.204,36.1205,36.1433,9400.0
2018-02-14 12:05:00,47.58,47.58,47.46,47.46,11346.0,36.1433,36.1433,36.0521,36.0521,11346.0
2018-02-14 12:10:00,47.46,47.52,47.45,47.51,9420.0,36.0521,36.0977,36.0445,36.0901,9420.0
2018-02-14 12:15:00,47.52,47.52,47.41,47.46,6601.0,36.0977,36.0977,36.0141,36.0521,6601.0
2018-02-14 12:20:00,47.45,47.48,47.4,47.43,8264.0,36.0445,36.0673,36.0065,36.0293,8264.0
2018-02-14 12:25:00,47.44,47.52,47.44,47.51,8557.0,36.0369,36.0977,36.0369,36.0901,8557.0
2018-02-14 12:30:00,47.5,47.53,47.43,47.44,14724.0,36.0825,36.1053,36.0293,36.0369,14724.0
2018-02-14 12:35:00,47.44,47.45,47.39,47.39,26502.0,36.0369,36.0445,35.9989,35.9989,26502.0
2018-02-14 12:40:00,47.4,47.42,47.35,47.42,17890.0,36.0065,36.0217,35.9686,36.0217,17890.0
2018-02-14 12:45:00,47.41,47.54,47.41,47.51,10142.0,36.0141,36.1129,36.0141,36.0901,10142.0
2018-02-14 12:50:00,47.51,47.55,47.48,47.53,9575.0,36.0901,36.1205,36.0673,36.1053,9575.0
2018-02-14 12:55:00,47.52,47.55,47.47,47.51,4400.0,36.0977,36.1205,36.0597,36.0901,4400.0
2018-02-14 13:00:00,47.52,47.6,47.48,47.57,6326.0,36.0977,36.1585,36.0673,36.1357,6326.0
2018-02-14 13:05:00,47.57,47.64,47.56,47.6,7301.0,36.1357,36.1888,36.1281,36.1585,7301.0
2018-02-14 13:10:00,47.6,47.78,47.6,47.74,10481.0,36.1585,36.2952,36.1585,36.2648,10481.0
2018-02-14 13:15:00,47.75,47.83,47.74,47.81,7554.0,36.2724,36.3332,36.2648,36.318,7554.0
2018-02-14 13:20:00,47.8,48.0,47.79,47.98,7100.0,36.3104,36.4623,36.3028,36.4471,7100.0
2018-02-14 13:25:00,47.94,48.01,47.91,47.96,8758.0,36.4167,36.4699,36.3939,36.4319,8758.0
2018-02-14 13:30:00,47.98,48.07,47.97,48.01,5785.0,36.4471,36.5155,36.4395,36.4699,5785.0
2018-02-14 13:35:00,48.0,48.0,47.93,47.97,10095.0,36.4623,36.4623,36.4091,36.4395,10095.0
2018-02-14 13:40:00,47.99,48.0,47.93,48.0,6446.0,36.4547,36.4623,36.4091,36.4623,6446.0
2018-02-14 13:45:00,48.01,48.05,47.98,48.04,6800.0,36.4699,36.5003,36.4471,36.4927,6800.0
2018-02-14 13:50:00,48.01,48.04,47.96,48.02,8700.0,36.4699,36.4927,36.4319,36.4775,8700.0
2018-02-14 13:55:00,48.02,48.02,47.97,47.97,16132.0,36.4775,36.4775,36.4395,36.4395,16132.0
2018-02-14 14:00:00,47.97,48.02,47.94,47.94,38905.0,36.4395,36.4775,36.4167,36.4167,38905.0
2018-02-14 14:05:00,47.96,48.01,47.95,48.0,11724.0,36.4319,36.4699,36.4243,36.4623,11724.0
2018-02-14 14:10:00,48.01,48.03,47.99,48.0,82482.0,36.4699,36.4851,36.4547,36.4623,82482.0
2018-02-14 14:15:00,48.01,48.01,47.83,47.88,22209.0,36.4699,36.4699,36.3332,36.3712,22209.0
2018-02-14 14:20:00,47.89,47.94,47.83,47.84,13074.0,36.3788,36.4167,36.3332,36.3408,13074.0
2018-02-14 14:25:00,47.83,47.87,47.8,47.83,11030.0,36.3332,36.3636,36.3104,36.3332,11030.0
2018-02-14 14:30:00,47.82,47.88,47.79,47.86,10603.0,36.3256,36.3712,36.3028,36.356,10603.0
2018-02-14 14:35:00,47.87,48.02,47.87,47.99,25131.0,36.3636,36.4775,36.3636,36.4547,25131.0
2018-02-14 14:40:00,47.99,48.02,47.95,47.98,15584.0,36.4547,36.4775,36.4243,36.4471,15584.0
2018-02-14 14:45:00,47.97,48.01,47.93,48.0,11576.0,36.4395,36.4699,36.4091,36.4623,11576.0
2018-02-14 14:50:00,47.99,47.99,47.92,47.95,10243.0,36.4547,36.4547,36.4015,36.4243,10243.0
2018-02-14 14:55:00,47.94,48.0,47.93,47.99,8312.0,36.4167,36.4623,36.4091,36.4547,8312.0
2018-02-14 15:00:00,47.97,48.01,47.93,48.0,14796.0,36.4395,36.4699,36.4091,36.4623,14796.0
2018-02-14 15:05:00,48.0,48.0,47.85,47.85,14290.0,36.4623,36.4623,36.3484,36.3484,14290.0
2018-02-14 15:10:00,47.86,47.95,47.86,47.94,11351.0,36.356,36.4243,36.356,36.4167,11351.0
2018-02-14 15:15:00,47.94,48.01,47.94,47.97,16631.0,36.4167,36.4699,36.4167,36.4395,16631.0
2018-02-14 15:20:00,47.98,48.01,47.94,47.94,18297.0,36.4471,36.4699,36.4167,36.4167,18297.0
2018-02-14 15:25:00,47.95,47.95,47.86,47.88,16216.0,36.4243,36.4243,36.356,36.3712,16216.0
2018-02-14 15:30:00,47.87,47.9,47.82,47.88,29236.0,36.3636,36.3863,36.3256,36.3712,29236.0
2018-02-14 15:35:00,47.87,47.88,47.77,47.87,27399.0,36.3636,36.3712,36.2876,36.3636,27399.0
2018-02-14 15:40:00,47.86,47.93,47.83,47.84,31612.0,36.356,36.4091,36.3332,36.3408,31612.0
2018-02-14 15:45:00,47.83,47.9,47.78,47.81,53900.0,36.3332,36.3863,36.2952,36.318,53900.0
2018-02-14 15:50:00,47.81,48.02,47.81,47.94,68424.0,36.318,36.4775,36.318,36.4167,68424.0
2018-02-14 15:55:00,47.94,47.97,47.81,47.81,97636.0,36.4167,36.4395,36.318,36.318,97636.0
2018-02-15 09:30:00,48.17,48.75,47.58,48.26,107784.0,36.5914,37.032,36.1433,36.6598,107784.0
2018-02-15 09:35:00,48.32,48.68,48.03,48.23,28254.0,36.7054,36.9789,36.4851,36.637,28254.0
2018-02-15 09:40:00,48.23,48.23,47.75,47.75,48778.0,36.637,36.637,36.2724,36.2724,48778.0
2018-02-15 09:45:00,47.8,48.04,47.59,47.8,34654.0,36.3104,36.4927,36.1509,36.3104,34654.0
2018-02-15 09:50:00,47.77,47.96,47.67,47.89,39978.0,36.2876,36.4319,36.2116,36.3788,39978.0
2018-02-15 09:55:00,47.93,48.39,47.93,48.1,50743.0,36.4091,36.7586,36.4091,36.5383,50743.0
2018-02-15 10:00:00,48.08,48.56,48.04,48.29,41335.0,36.5231,36.8877,36.4927,36.6826,41335.0
2018-02-15 10:05:00,48.26,48.47,48.22,48.45,38977.0,36.6598,36.8193,36.6294,36.8041,38977.0
2018-02-15 10:10:00,48.38,48.61,48.23,48.51,20091.0,36.751,36.9257,36.637,36.8497,20091.0
2018-02-15 10:15:00,48.51,48.51,48.21,48.24,24324.0,36.8497,36.8497,36.6218,36.6446,24324.0
2018-02-15 10:20:00,48.24,48.28,48.15,48.26,16569.0,36.6446,36.675,36.5763,36.6598,16569.0
2018-02-15 10:25:00,48.26,48.31,48.18,48.31,18419.0,36.6598,36.6978,36.599,36.6978,18419.0
2018-02-15 10:30:00,48.3,48.36,48.14,48.14,20728.0,36.6902,36.7358,36.5687,36.5687,20728.0
2018-02-15 10:35:00,48.11,48.39,48.1,48.34,30043.0,36.5459,36.7586,36.5383,36.7206,30043.0
2018-02-15 10:40:00,48.36,48.38,48.21,48.27,21638.0,36.7358,36.751,36.6218,36.6674,21638.0
2018-02-15 10:45:00,48.22,48.24,48.08,48.15,13445.0,36.6294,36.6446,36.5231,36.5763,13445.0
2018-02-15 10:50:00,48.09,48.18,48.04,48.09,11379.0,36.5307,36.599,36.4927,36.5307,11379.0
2018-02-15 10:55:00,48.1,48.13,47.79,47.79,17122.0,36.5383,36.5611,36.3028,36.3028,17122.0
2018-02-15 11:00:00,47.8,47.95,47.79,47.9,41414.0,36.3104,36.4243,36.3028,36.3863,41414.0
2018-02-15 11:05:00,47.88,47.94,47.76,47.94,18027.0,36.3712,36.4167,36.28,36.4167,18027.0
2018-02-15 11:10:00,47.97,48.0,47.8,48.0,11068.0,36.4395,36.4623,36.3104,36.4623,11068.0
2018-02-15 11:15:00,47.97,47.98,47.76,47.78,18068.0,36.4395,36.4471,36.28,36.2952,18068.0
2018-02-15 11:20:00,47.78,47.96,47.78,47.84,34328.0,36.2952,36.4319,36.2952,36.3408,34328.0
2018-02-15 11:25:00,47.88,47.94,47.8,47.9,12580.0,36.3712,36.4167,36.3104,36.3863,12580.0
2018-02-15 11:30:00,47.9,47.96,47.76,47.82,22074.0,36.3863,36.4319,36.28,36.3256,22074.0
2018-02-15 11:35:00,47.83,48.19,47.83,48.03,33089.0,36.3332,36.6066,36.3332,36.4851,33089.0
2018-02-15 11:40:00,48.02,48.24,47.95,48.21,16514.0,36.4775,36.6446,36.4243,36.6218,16514.0
2018-02-15 11:45:00,48.23,48.51,48.21,48.48,23508.0,36.637,36.8497,36.6218,36.8269,23508.0
2018-02-15 11:50:00,48.46,48.57,48.43,48.53,16782.0,36.8117,36.8953,36.789,36.8649,16782.0
2018-02-15 11:55:00,48.55,48.62,48.3,48.5,18741.0,36.8801,36.9333,36.6902,36.8421,18741.0
2018-02-15 12:00:00,48.52,48.62,48.5,48.56,29327.0,36.8573,36.9333,36.8421,36.8877,29327.0
2018-02-15 12:05:00,48.57,48.65,48.45,48.49,19881.0,36.8953,36.9561,36.8041,36.8345,19881.0
2018-02-15 12:10:00,48.48,48.5,48.28,48.37,9136.0,36.8269,36.8421,36.675,36.7434,9136.0
2018-02-15 12:15:00,48.36,48.43,48.32,48.36,10310.0,36.7358,36.789,36.7054,36.7358,10310.0
2018-02-15 12:20:00,48.33,48.45,48.33,48.45,9100.0,36.713,36.8041,36.713,36.8041,9100.0
2018-02-15 12:25:00,48.43,48.54,48.41,48.45,9960.0,36.789,36.8725,36.7738,36.8041,9960.0
2018-02-15 12:30:00,48.46,48.47,48.35,48.35,9498.0,36.8117,36.8193,36.7282,36.7282,9498.0
2018-02-15 12:35:00,48.34,48.43,48.32,48.43,9616.0,36.7206,36.789,36.7054,36.789,9616.0
2018-02-15 12:40:00,48.43,48.44,48.36,48.4,8400.0,36.789,36.7965,36.7358,36.7662,8400.0
2018-02-15 12:45:00,48.38,48.46,48.32,48.35,10472.0,36.751,36.8117,36.7054,36.7282,10472.0
2018-02-15 12:50:00,48.39,48.43,48.31,48.39,7288.0,36.7586,36.789,36.6978,36.7586,7288.0
2018-02-15 12:55:00,48.38,48.68,48.28,48.68,14307.0,36.751,36.9789,36.675,36.9789,14307.0
2018-02-15 13:00:00,48.67,48.78,48.65,48.75,16800.0,36.9713,37.0548,36.9561,37.032,16800.0
2018-02-15 13:05:00,48.76,48.81,48.68,48.81,14346.0,37.0396,37.0776,36.9789,37.0776,14346.0
2018-02-15 13:10:00,48.82,49.28,48.81,49.28,41478.0,37.0852,37.4346,37.0776,37.4346,41478.0
2018-02-15 13:15:00,49.26,49.33,49.05,49.05,31051.0,37.4194,37.4726,37.2599,37.2599,31051.0
2018-02-15 13:20:00,49.03,49.04,48.8,48.86,17580.0,37.2447,37.2523,37.07,37.1156,17580.0
2018-02-15 13:25:00,48.85,48.96,48.78,48.78,14713.0,37.108,37.1916,37.0548,37.0548,14713.0
2018-02-15 13:30:00,48.76,48.84,48.74,48.78,11244.0,37.0396,37.1004,37.0244,37.0548,11244.0
2018-02-15 13:35:00,48.75,48.79,48.68,48.72,12372.0,37.032,37.0624,36.9789,37.0092,12372.0
2018-02-15 13:40:00,48.73,48.88,48.72,48.88,11341.0,37.0168,37.1308,37.0092,37.1308,11341.0
2018-02-15 13:45:00,48.88,49.01,48.86,49.0,10945.0,37.1308,37.2295,37.1156,37.2219,10945.0
2018-02-15 13:50:00,48.99,49.22,48.97,49.19,25611.0,37.2143,37.3891,37.1992,37.3663,25611.0
2018-02-15 13:55:00,49.18,49.21,49.1,49.19,13980.0,37.3587,37.3815,37.2979,37.3663,13980.0
2018-02-15 14:00:00,49.18,49.27,49.14,49.26,16943.0,37.3587,37.427,37.3283,37.4194,16943.0
2018-02-15 14:05:00,49.25,49.27,49.14,49.14,15322.0,37.4118,37.427,37.3283,37.3283,15322.0
2018-02-15 14:10:00,49.18,49.19,49.06,49.09,13331.0,37.3587,37.3663,37.2675,37.2903,13331.0
2018-02-15 14:15:00,49.08,49.23,49.06,49.13,15500.0,37.2827,37.3967,37.2675,37.3207,15500.0
2018-02-15 14:20:00,49.14,49.5,49.14,49.49,27117.0,37.3283,37.6018,37.3283,37.5942,27117.0
2018-02-15 14:25:00,49.49,49.56,49.41,49.41,23290.0,37.5942,37.6473,37.5334,37.5334,23290.0
2018-02-15 14:30:00,49.4,49.47,49.34,49.47,40659.0,37.5258,37.579,37.4802,37.579,40659.0
2018-02-15 14:35:00,49.46,49.49,49.29,49.35,12824.0,37.5714,37.5942,37.4422,37.4878,12824.0
2018-02-15 14:40:00,49.33,49.4,49.28,49.34,20998.0,37.4726,37.5258,37.4346,37.4802,20998.0
2018-02-15 14:45:00,49.34,49.38,49.29,49.34,15545.0,37.4802,37.5106,37.4422,37.4802,15545.0
2018-02-15 14:50:00,49.35,49.39,49.21,49.27,26631.0,37.4878,37.5182,37.3815,37.427,26631.0
2018-02-15 14:55:00,49.29,49.4,49.29,49.38,18774.0,37.4422,37.5258,37.4422,37.5106,18774.0
2018-02-15 15:00:00,49.39,49.44,49.3,49.39,22471.0,37.5182,37.5562,37.4498,37.5182,22471.0
2018-02-15 15:05:00,49.38,49.4,49.24,49.24,21155.0,37.5106,37.5258,37.4043,37.4043,21155.0
2018-02-15 15:10:00,49.25,49.37,49.25,49.34,18568.0,37.4118,37.503,37.4118,37.4802,18568.0
2018-02-15 15:15:00,49.35,49.39,49.32,49.35,21008.0,37.4878,37.5182,37.465,37.4878,21008.0
2018-02-15 15:20:00,49.36,49.36,49.23,49.24,26966.0,37.4954,37.4954,37.3967,37.4043,26966.0
2018-02-15 15:25:00,49.24,49.29,49.16,49.16,84389.0,37.4043,37.4422,37.3435,37.3435,84389.0
2018-02-15 15:30:00,49.16,49.32,49.16,49.29,67152.0,37.3435,37.465,37.3435,37.4422,67152.0
2018-02-15 15:35:00,49.29,49.42,49.26,49.36,106145.0,37.4422,37.541,37.4194,37.4954,106145.0
2018-02-15 15:40:00,49.37,49.45,49.36,49.41,68683.0,37.503,37.5638,37.4954,37.5334,68683.0
2018-02-15 15:45:00,49.41,49.56,49.41,49.47,125001.0,37.5334,37.6473,37.5334,37.579,125001.0
2018-02-15 15:50:00,49.47,49.53,49.47,49.51,92965.0,37.579,37.6245,37.579,37.6094,92965.0
2018-02-15 15:55:00,49.51,49.97,49.45,49.85,368586.0,37.6094,37.9588,37.5638,37.8676,368586.0
2018-02-16 09:30:00,49.55,49.55,48.72,48.72,49844.0,37.6397,37.6397,37.0092,37.0092,49844.0
2018-02-16 09:35:00,48.75,49.0,48.14,48.46,82271.0,37.032,37.2219,36.5687,36.8117,82271.0
2018-02-16 09:40:00,48.45,48.98,48.42,48.92,77128.0,36.8041,37.2067,36.7814,37.1612,77128.0
2018-02-16 09:45:00,48.91,48.91,48.53,48.53,85380.0,37.1536,37.1536,36.8649,36.8649,85380.0
2018-02-16 09:50:00,48.54,48.71,48.51,48.68,65748.0,36.8725,37.0016,36.8497,36.9789,65748.0
2018-02-16 09:55:00,48.66,48.71,48.48,48.7,74071.0,36.9637,37.0016,36.8269,36.9941,74071.0
2018-02-16 10:00:00,48.68,48.78,48.61,48.7,39773.0,36.9789,37.0548,36.9257,36.9941,39773.0
2018-02-16 10:05:00,48.7,48.7,48.53,48.6,62505.0,36.9941,36.9941,36.8649,36.9181,62505.0
2018-02-16 10:10:00,48.6,48.65,48.21,48.26,71325.0,36.9181,36.9561,36.6218,36.6598,71325.0
2018-02-16 10:15:00,48.26,48.33,48.09,48.26,47431.0,36.6598,36.713,36.5307,36.6598,47431.0
2018-02-16 10:20:00,48.26,48.47,48.25,48.41,35403.0,36.6598,36.8193,36.6522,36.7738,35403.0
2018-02-16 10:25:00,48.42,48.53,48.4,48.43,39602.0,36.7814,36.8649,36.7662,36.789,39602.0
2018-02-16 10:30:00,48.41,48.49,48.38,48.39,34478.0,36.7738,36.8345,36.751,36.7586,34478.0
2018-02-16 10:35:00,48.39,48.44,48.11,48.11,43314.0,36.7586,36.7965,36.5459,36.5459,43314.0
2018-02-16 10:40:00,48.11,48.18,48.03,48.1,37342.0,36.5459,36.599,36.4851,36.5383,37342.0
2018-02-16 10:45:00,48.1,48.25,48.04,48.04,22982.0,36.5383,36.6522,36.4927,36.4927,22982.0
2018-02-16 10:50:00,48.04,48.05,47.99,48.03,39928.0,36.4927,36.5003,36.4547,36.4851,39928.0
2018-02-16 10:55:00,48.01,48.11,47.77,47.82,43478.0,36.4699,36.5459,36.2876,36.3256,43478.0
2018-02-16 11:00:00,47.81,48.04,47.8,48.02,36229.0,36.318,36.4927,36.3104,36.4775,36229.0
2018-02-16 11:05:00,48.03,48.46,48.0,48.45,45989.0,36.4851,36.8117,36.4623,36.8041,45989.0
2018-02-16 11:10:00,48.42,48.73,48.27,48.73,61728.0,36.7814,37.0168,36.6674,37.0168,61728.0
2018-02-16 11:15:00,48.71,48.85,48.44,48.46,23969.0,37.0016,37.108,36.7965,36.8117,23969.0
2018-02-16 11:20:00,48.46,48.46,48.38,48.41,9493.0,36.8117,36.8117,36.751,36.7738,9493.0
2018-02-16 11:25:00,48.41,48.59,48.41,48.53,13868.0,36.7738,36.9105,36.7738,36.8649,13868.0
2018-02-16 11:30:00,48.54,48.67,48.52,48.63,11927.0,36.8725,36.9713,36.8573,36.9409,11927.0
2018-02-16 11:35:00,48.6,48.62,48.51,48.57,7817.0,36.9181,36.9333,36.8497,36.8953,7817.0
2018-02-16 11:40:00,48.58,48.73,48.56,48.73,26921.0,36.9029,37.0168,36.8877,37.0168,26921.0
2018-02-16 11:45:00,48.73,48.76,48.69,48.74,17572.0,37.0168,37.0396,36.9865,37.0244,17572.0
2018-02-16 11:50:00,48.73,48.73,48.62,48.63,17529.0,37.0168,37.0168,36.9333,36.9409,17529.0
2018-02-16 11:55:00,48.63,48.69,48.56,48.58,34482.0,36.9409,36.9865,36.8877,36.9029,34482.0
2018-02-16 12:00:00,48.57,48.71,48.57,48.7,43332.0,36.8953,37.0016,36.8953,36.9941,43332.0
2018-02-16 12:05:00,48.7,48.78,48.69,48.7,21296.0,36.9941,37.0548,36.9865,36.9941,21296.0
2018-02-16 12:10:00,48.69,48.7,48.61,48.65,9899.0,36.9865,36.9941,36.9257,36.9561,9899.0
2018-02-16 12:15:00,48.65,48.67,48.54,48.57,13643.0,36.9561,36.9713,36.8725,36.8953,13643.0
2018-02-16 12:20:00,48.58,48.6,48.5,48.54,12793.0,36.9029,36.9181,36.8421,36.8725,12793.0
2018-02-16 12:25:00,48.54,48.54,48.49,48.52,9726.0,36.8725,36.8725,36.8345,36.8573,9726.0
2018-02-16 12:30:00,48.52,48.57,48.5,48.53,15190.0,36.8573,36.8953,36.8421,36.8649,15190.0
2018-02-16 12:35:00,48.54,48.58,48.48,48.55,14415.0,36.8725,36.9029,36.8269,36.8801,14415.0
2018-02-16 12:40:00,48.54,48.56,48.45,48.46,8681.0,36.8725,36.8877,36.8041,36.8117,8681.0
2018-02-16 12:45:00,48.46,48.48,48.34,48.34,16712.0,36.8117,36.8269,36.7206,36.7206,16712.0
2018-02-16 12:50:00,48.36,48.39,48.19,48.26,16268.0,36.7358,36.7586,36.6066,36.6598,16268.0
2018-02-16 12:55:00,48.25,48.34,48.18,48.28,11132.0,36.6522,36.7206,36.599,36.675,11132.0
2018-02-16 13:00:00,48.3,48.37,48.25,48.29,16290.0,36.6902,36.7434,36.6522,36.6826,16290.0
2018-02-16 13:05:00,48.29,48.36,48.28,48.3,14290.0,36.6826,36.7358,36.675,36.6902,14290.0
2018-02-16 13:10:00,48.29,48.31,48.23,48.25,16482.0,36.6826,36.6978,36.637,36.6522,16482.0
2018-02-16 13:15:00,48.26,48.29,48.1,48.1,17035.0,36.6598,36.6826,36.5383,36.5383,17035.0
2018-02-16 13:20:00,48.1,48.21,48.1,48.2,13055.0,36.5383,36.6218,36.5383,36.6142,13055.0
2018-02-16 13:25:00,48.2,48.32,48.17,48.18,19059.0,36.6142,36.7054,36.5914,36.599,19059.0
2018-02-16 13:30:00,48.2,48.2,48.1,48.15,21479.0,36.6142,36.6142,36.5383,36.5763,21479.0
2018-02-16 13:35:00,48.15,48.2,48.11,48.15,42347.0,36.5763,36.6142,36.5459,36.5763,42347.0
2018-02-16 13:40:00,48.14,48.23,48.13,48.19,33925.0,36.5687,36.637,36.5611,36.6066,33925.0
2018-02-16 13:45:00,48.18,48.22,48.1,48.13,28167.0,36.599,36.6294,36.5383,36.5611,28167.0
2018-02-16 13:50:00,48.13,48.13,47.98,48.01,18765.0,36.5611,36.5611,36.4471,36.4699,18765.0
2018-02-16 13:55:00,48.0,48.11,47.99,48.05,28283.0,36.4623,36.5459,36.4547,36.5003,28283.0
2018-02-16 14:00:00,48.05,48.1,48.04,48.04,20947.0,36.5003,36.5383,36.4927,36.4927,20947.0
2018-02-16 14:05:00,48.04,48.1,47.99,48.0,55744.0,36.4927,36.5383,36.4547,36.4623,55744.0
2018-02-16 14:10:00,48.0,48.04,47.97,47.98,33813.0,36.4623,36.4927,36.4395,36.4471,33813.0
2018-02-16 14:15:00,47.98,48.01,47.92,47.97,20999.0,36.4471,36.4699,36.4015,36.4395,20999.0
2018-02-16 14:20:00,47.97,47.97,47.79,47.84,16922.0,36.4395,36.4395,36.3028,36.3408,16922.0
2018-02-16 14:25:00,47.84,47.91,47.81,47.88,25674.0,36.3408,36.3939,36.318,36.3712,25674.0
2018-02-16 14:30:00,47.87,47.94,47.83,47.89,25637.0,36.3636,36.4167,36.3332,36.3788,25637.0
2018-02-16 14:35:00,47.88,47.89,47.81,47.86,36372.0,36.3712,36.3788,36.318,36.356,36372.0
2018-02-16 14:40:00,47.87,47.88,47.63,47.64,28372.0,36.3636,36.3712,36.1812,36.1888,28372.0
2018-02-16 14:45:00,47.66,47.7,47.56,47.65,32837.0,36.204,36.2344,36.1281,36.1964,32837.0
2018-02-16 14:50:00,47.64,47.72,47.59,47.71,37371.0,36.1888,36.2496,36.1509,36.242,37371.0
2018-02-16 14:55:00,47.72,47.84,47.69,47.83,35036.0,36.2496,36.3408,36.2268,36.3332,35036.0
2018-02-16 15:00:00,47.83,47.83,47.71,47.77,26318.0,36.3332,36.3332,36.242,36.2876,26318.0
2018-02-16 15:05:00,47.75,47.81,47.74,47.79,30278.0,36.2724,36.318,36.2648,36.3028,30278.0
2018-02-16 15:10:00,47.79,47.84,47.72,47.73,35696.0,36.3028,36.3408,36.2496,36.2572,35696.0
2018-02-16 15:15:00,47.73,47.76,47.66,47.67,27804.0,36.2572,36.28,36.204,36.2116,27804.0
2018-02-16 15:20:00,47.67,47.74,47.66,47.71,39800.0,36.2116,36.2648,36.204,36.242,39800.0
2018-02-16 15:25:00,47.71,47.75,47.68,47.73,41274.0,36.242,36.2724,36.2192,36.2572,41274.0
2018-02-16 15:30:00,47.73,47.8,47.62,47.62,48959.0,36.2572,36.3104,36.1737,36.1737,48959.0
2018-02-16 15:35:00,47.61,47.67,47.58,47.67,65916.0,36.1661,36.2116,36.1433,36.2116,65916.0
2018-02-16 15:40:00,47.67,47.67,47.56,47.56,38505.0,36.2116,36.2116,36.1281,36.1281,38505.0
2018-02-16 15:45:00,47.58,47.88,47.58,47.88,107256.0,36.1433,36.3712,36.1433,36.3712,107256.0
2018-02-16 15:50:00,47.88,48.0,47.87,47.98,113400.0,36.3712,36.4623,36.3636,36.4471,113400.0
2018-02-16 15:55:00,47.98,48.04,47.91,47.92,264254.0,36.4471,36.4927,36.3939,36.4015,264254.0
2018-02-20 09:30:00,47.96,47.96,47.51,47.7,78105.0,36.4319,36.4319,36.0901,36.2344,78105.0
2018-02-20 09:35:00,47.7,47.95,47.65,47.68,26959.0,36.2344,36.4243,36.1964,36.2192,26959.0
2018-02-20 09:40:00,47.66,47.73,47.39,47.39,35752.0,36.204,36.2572,35.9989,35.9989,35752.0
2018-02-20 09:45:00,47.39,47.67,47.39,47.55,18997.0,35.9989,36.2116,35.9989,36.1205,18997.0
2018-02-20 09:50:00,47.54,47.56,47.28,47.28,17190.0,36.1129,36.1281,35.9154,35.9154,17190.0
2018-02-20 09:55:00,47.29,47.36,47.26,47.3,28534.0,35.923,35.9761,35.9002,35.9306,28534.0
2018-02-20 10:00:00,47.31,47.41,47.14,47.22,54352.0,35.9382,36.0141,35.809,35.8698,54352.0
2018-02-20 10:05:00,47.23,47.32,47.2,47.3,20663.0,35.8774,35.9458,35.8546,35.9306,20663.0
2018-02-20 10:10:00,47.31,47.45,47.31,47.32,24321.0,35.9382,36.0445,35.9382,35.9458,24321.0
2018-02-20 10:15:00,47.33,47.6,47.3,47.6,47328.0,35.9534,36.1585,35.9306,36.1585,47328.0
2018-02-20 10:20:00,47.6,47.68,47.58,47.66,47823.0,36.1585,36.2192,36.1433,36.204,47823.0
2018-02-20 10:25:00,47.66,47.67,47.52,47.53,28430.0,36.204,36.2116,36.0977,36.1053,28430.0
2018-02-20 10:30:00,47.53,47.6,47.5,47.56,41029.0,36.1053,36.1585,36.0825,36.1281,41029.0
2018-02-20 10:35:00,47.56,47.61,47.49,47.49,59638.0,36.1281,36.1661,36.0749,36.0749,59638.0
2018-02-20 10:40:00,47.5,47.57,47.43,47.45,23541.0,36.0825,36.1357,36.0293,36.0445,23541.0
2018-02-20 10:45:00,47.43,47.55,47.43,47.53,16937.0,36.0293,36.1205,36.0293,36.1053,16937.0
2018-02-20 10:50:00,47.55,47.55,47.4,47.48,19253.0,36.1205,36.1205,36.0065,36.0673,19253.0
2018-02-20 10:55:00,47.47,47.67,47.45,47.63,25356.0,36.0597,36.2116,36.0445,36.1812,25356.0
2018-02-20 11:00:00,47.63,47.67,47.54,47.67,25674.0,36.1812,36.2116,36.1129,36.2116,25674.0
2018-02-20 11:05:00,47.68,47.74,47.63,47.69,19451.0,36.2192,36.2648,36.1812,36.2268,19451.0
2018-02-20 11:10:00,47.69,47.69,47.56,47.58,26880.0,36.2268,36.2268,36.1281,36.1433,26880.0
2018-02-20 11:15:00,47.59,47.63,47.55,47.55,16870.0,36.1509,36.1812,36.1205,36.1205,16870.0
2018-02-20 11:20:00,47.56,47.65,47.56,47.6,20465.0,36.1281,36.1964,36.1281,36.1585,20465.0
2018-02-20 11:25:00,47.59,47.64,47.58,47.61,12734.0,36.1509,36.1888,36.1433,36.1661,12734.0
2018-02-20 11:30:00,47.63,47.66,47.58,47.58,29929.0,36.1812,36.204,36.1433,36.1433,29929.0
2018-02-20 11:35:00,47.58,47.79,47.57,47.65,40067.0,36.1433,36.3028,36.1357,36.1964,40067.0
2018-02-20 11:40:00,47.65,47.93,47.64,47.88,18040.0,36.1964,36.4091,36.1888,36.3712,18040.0
2018-02-20 11:45:00,47.89,47.9,47.77,47.79,26870.0,36.3788,36.3863,36.2876,36.3028,26870.0
2018-02-20 11:50:00,47.79,47.91,47.77,47.81,26404.0,36.3028,36.3939,36.2876,36.318,26404.0
2018-02-20 11:55:00,47.8,47.91,47.8,47.87,24909.0,36.3104,36.3939,36.3104,36.3636,24909.0
2018-02-20 12:00:00,47.87,47.97,47.86,47.96,21547.0,36.3636,36.4395,36.356,36.4319,21547.0
2018-02-20 12:05:00,47.96,48.18,47.96,48.12,32209.0,36.4319,36.599,36.4319,36.5535,32209.0
2018-02-20 12:10:00,48.11,48.12,48.04,48.08,17114.0,36.5459,36.5535,36.4927,36.5231,17114.0
2018-02-20 12:15:00,48.1,48.16,48.09,48.14,27718.0,36.5383,36.5839,36.5307,36.5687,27718.0
2018-02-20 12:20:00,48.13,48.22,48.07,48.19,10677.0,36.5611,36.6294,36.5155,36.6066,10677.0
2018-02-20 12:25:00,48.18,48.21,48.14,48.2,4595.0,36.599,36.6218,36.5687,36.6142,4595.0
2018-02-20 12:30:00,48.21,48.23,48.12,48.19,19576.0,36.6218,36.637,36.5535,36.6066,19576.0
2018-02-20 12:35:00,48.2,48.2,48.03,48.05,15264.0,36.6142,36.6142,36.4851,36.5003,15264.0
2018-02-20 12:40:00,48.04,48.04,47.91,47.93,15302.0,36.4927,36.4927,36.3939,36.4091,15302.0
2018-02-20 12:45:00,47.94,48.05,47.94,48.0,13393.0,36.4167,36.5003,36.4167,36.4623,13393.0
2018-02-20 12:50:00,47.98,48.01,47.92,47.97,12642.0,36.4471,36.4699,36.4015,36.4395,12642.0
2018-02-20 12:55:00,47.99,48.01,47.91,47.91,9874.0,36.4547,36.4699,36.3939,36.3939,9874.0
2018-02-20 13:00:00,47.9,47.97,47.86,47.86,7071.0,36.3863,36.4395,36.356,36.356,7071.0
2018-02-20 13:05:00,47.85,47.85,47.71,47.71,14516.0,36.3484,36.3484,36.242,36.242,14516.0
2018-02-20 13:10:00,47.7,47.76,47.69,47.69,12114.0,36.2344,36.28,36.2268,36.2268,12114.0
2018-02-20 13:15:00,47.69,47.71,47.64,47.7,10471.0,36.2268,36.242,36.1888,36.2344,10471.0
2018-02-20 13:20:00,47.71,47.72,47.63,47.65,9601.0,36.242,36.2496,36.1812,36.1964,9601.0
2018-02-20 13:25:00,47.65,47.65,47.52,47.56,11202.0,36.1964,36.1964,36.0977,36.1281,11202.0
2018-02-20 13:30:00,47.55,47.57,47.52,47.56,7812.0,36.1205,36.1357,36.0977,36.1281,7812.0
2018-02-20 13:35:00,47.57,47.65,47.56,47.62,33857.0,36.1357,36.1964,36.1281,36.1737,33857.0
2018-02-20 13:40:00,47.63,47.73,47.6,47.64,33164.0,36.1812,36.2572,36.1585,36.1888,33164.0
2018-02-20 13:45:00,47.62,47.71,47.58,47.7,12211.0,36.1737,36.242,36.1433,36.2344,12211.0
2018-02-20 13:50:00,47.7,47.75,47.69,47.75,18646.0,36.2344,36.2724,36.2268,36.2724,18646.0
2018-02-20 13:55:00,47.76,47.79,47.74,47.79,27381.0,36.28,36.3028,36.2648,36.3028,27381.0
2018-02-20 14:00:00,47.81,47.81,47.62,47.65,17195.0,36.318,36.318,36.1737,36.1964,17195.0
2018-02-20 14:05:00,47.65,47.65,47.58,47.6,26662.0,36.1964,36.1964,36.1433,36.1585,26662.0
2018-02-20 14:10:00,47.59,47.62,47.5,47.52,29347.0,36.1509,36.1737,36.0825,36.0977,29347.0
2018-02-20 14:15:00,47.51,47.53,47.47,47.48,19002.0,36.0901,36.1053,36.0597,36.0673,19002.0
2018-02-20 14:20:00,47.47,47.51,47.41,47.44,19420.0,36.0597,36.0901,36.0141,36.0369,19420.0
2018-02-20 14:25:00,47.44,47.46,47.39,47.39,18200.0,36.0369,36.0521,35.9989,35.9989,18200.0
2018-02-20 14:30:00,47.4,47.52,47.39,47.52,18156.0,36.0065,36.0977,35.9989,36.0977,18156.0
2018-02-20 14:35:00,47.55,47.64,47.53,47.62,14090.0,36.1205,36.1888,36.1053,36.1737,14090.0
2018-02-20 14:40:00,47.61,47.61,47.58,47.59,7426.0,36.1661,36.1661,36.1433,36.1509,7426.0
2018-02-20 14:45:00,47.59,47.64,47.54,47.62,22760.0,36.1509,36.1888,36.1129,36.1737,22760.0
2018-02-20 14:50:00,47.62,47.71,47.62,47.67,17046.0,36.1737,36.242,36.1737,36.2116,17046.0
2018-02-20 14:55:00,47.67,47.89,47.66,47.8,50791.0,36.2116,36.3788,36.204,36.3104,50791.0
2018-02-20 15:00:00,47.79,47.98,47.79,47.91,16033.0,36.3028,36.4471,36.3028,36.3939,16033.0
2018-02-20 15:05:00,47.89,47.93,47.58,47.6,16774.0,36.3788,36.4091,36.1433,36.1585,16774.0
2018-02-20 15:10:00,47.59,47.65,47.56,47.59,13063.0,36.1509,36.1964,36.1281,36.1509,13063.0
2018-02-20 15:15:00,47.58,47.64,47.51,47.54,15530.0,36.1433,36.1888,36.0901,36.1129,15530.0
2018-02-20 15:20:00,47.53,47.57,47.42,47.5,17505.0,36.1053,36.1357,36.0217,36.0825,17505.0
2018-02-20 15:25:00,47.49,47.53,47.45,47.5,18152.0,36.0749,36.1053,36.0445,36.0825,18152.0
2018-02-20 15:30:00,47.49,47.59,47.49,47.57,26149.0,36.0749,36.1509,36.0749,36.1357,26149.0
2018-02-20 15:35:00,47.58,47.68,47.51,47.62,35039.0,36.1433,36.2192,36.0901,36.1737,35039.0
2018-02-20 15:40:00,47.61,47.63,47.55,47.57,31248.0,36.1661,36.1812,36.1205,36.1357,31248.0
2018-02-20 15:45:00,47.57,47.79,47.53,47.77,44566.0,36.1357,36.3028,36.1053,36.2876,44566.0
2018-02-20 15:50:00,47.77,47.81,47.7,47.74,42235.0,36.2876,36.318,36.2344,36.2648,42235.0
2018-02-20 15:55:00,47.74,47.78,47.69,47.75,68253.0,36.2648,36.2952,36.2268,36.2724,68253.0
2018-02-21 09:30:00,47.72,47.88,47.43,47.57,13841.0,36.2496,36.3712,36.0293,36.1357,13841.0
2018-02-21 09:35:00,47.57,47.59,47.29,47.5,14096.0,36.1357,36.1509,35.923,36.0825,14096.0
2018-02-21 09:40:00,47.43,47.55,47.38,47.4,5900.0,36.0293,36.1205,35.9913,36.0065,5900.0
2018-02-21 09:45:00,47.4,47.52,47.28,47.46,7278.0,36.0065,36.0977,35.9154,36.0521,7278.0
2018-02-21 09:50:00,47.53,47.6,47.28,47.41,7998.0,36.1053,36.1585,35.9154,36.0141,7998.0
2018-02-21 09:55:00,47.39,47.53,47.31,47.53,8411.0,35.9989,36.1053,35.9382,36.1053,8411.0
2018-02-21 10:00:00,47.53,47.64,47.49,47.61,21159.0,36.1053,36.1888,36.0749,36.1661,21159.0
2018-02-21 10:05:00,47.6,47.61,47.53,47.58,13576.0,36.1585,36.1661,36.1053,36.1433,13576.0
2018-02-21 10:10:00,47.57,47.58,47.29,47.29,9000.0,36.1357,36.1433,35.923,35.923,9000.0
2018-02-21 10:15:00,47.31,47.39,47.29,47.32,15072.0,35.9382,35.9989,35.923,35.9458,15072.0
2018-02-21 10:20:00,47.31,47.38,47.29,47.31,18418.0,35.9382,35.9913,35.923,35.9382,18418.0
2018-02-21 10:25:00,47.3,47.34,47.17,47.17,14850.0,35.9306,35.961,35.8318,35.8318,14850.0
2018-02-21 10:30:00,47.17,47.26,47.1,47.26,17749.0,35.8318,35.9002,35.7786,35.9002,17749.0
2018-02-21 10:35:00,47.27,47.27,47.17,47.25,14565.0,35.9078,35.9078,35.8318,35.8926,14565.0
2018-02-21 10:40:00,47.27,47.39,47.17,47.39,20717.0,35.9078,35.9989,35.8318,35.9989,20717.0
2018-02-21 10:45:00,47.37,47.52,47.37,47.48,8809.0,35.9837,36.0977,35.9837,36.0673,8809.0
2018-02-21 10:50:00,47.5,47.56,47.45,47.53,6927.0,36.0825,36.1281,36.0445,36.1053,6927.0
2018-02-21 10:55:00,47.53,47.58,47.45,47.48,18626.0,36.1053,36.1433,36.0445,36.0673,18626.0
2018-02-21 11:00:00,47.49,47.53,47.44,47.47,18613.0,36.0749,36.1053,36.0369,36.0597,18613.0
2018-02-21 11:05:00,47.48,47.49,47.36,47.46,8404.0,36.0673,36.0749,35.9761,36.0521,8404.0
2018-02-21 11:10:00,47.44,47.44,47.32,47.32,9910.0,36.0369,36.0369,35.9458,35.9458,9910.0
2018-02-21 11:15:00,47.35,47.4,47.29,47.37,8123.0,35.9686,36.0065,35.923,35.9837,8123.0
2018-02-21 11:20:00,47.37,47.43,47.34,47.41,7100.0,35.9837,36.0293,35.961,36.0141,7100.0
2018-02-21 11:25:00,47.42,47.48,47.36,47.37,9440.0,36.0217,36.0673,35.9761,35.9837,9440.0
2018-02-21 11:30:00,47.37,47.39,47.28,47.28,27890.0,35.9837,35.9989,35.9154,35.9154,27890.0
2018-02-21 11:35:00,47.28,47.28,47.13,47.13,24970.0,35.9154,35.9154,35.8014,35.8014,24970.0
2018-02-21 11:40:00,47.14,47.25,47.13,47.22,18652.0,35.809,35.8926,35.8014,35.8698,18652.0
2018-02-21 11:45:00,47.2,47.24,47.1,47.1,10700.0,35.8546,35.885,35.7786,35.7786,10700.0
2018-02-21 11:50:00,47.09,47.09,46.94,46.94,10149.0,35.771,35.771,35.6571,35.6571,10149.0
2018-02-21 11:55:00,46.95,46.98,46.86,46.86,16191.0,35.6647,35.6875,35.5963,35.5963,16191.0
2018-02-21 12:00:00,46.85,46.93,46.78,46.81,15300.0,35.5887,35.6495,35.5356,35.5583,15300.0
2018-02-21 12:05:00,46.82,46.87,46.82,46.86,12710.0,35.5659,35.6039,35.5659,35.5963,12710.0
2018-02-21 12:10:00,46.86,46.87,46.73,46.76,38846.0,35.5963,35.6039,35.4976,35.5204,38846.0
2018-02-21 12:15:00,46.77,47.05,46.76,47.04,35560.0,35.528,35.7407,35.5204,35.7331,35560.0
2018-02-21 12:20:00,47.03,47.05,46.9,46.9,13976.0,35.7255,35.7407,35.6267,35.6267,13976.0
2018-02-21 12:25:00,46.9,46.92,46.85,46.86,6282.0,35.6267,35.6419,35.5887,35.5963,6282.0
2018-02-21 12:30:00,46.84,46.9,46.72,46.79,37693.0,35.5811,35.6267,35.49,35.5432,37693.0
2018-02-21 12:35:00,46.79,46.84,46.76,46.83,9708.0,35.5432,35.5811,35.5204,35.5735,9708.0
2018-02-21 12:40:00,46.83,46.87,46.77,46.78,9801.0,35.5735,35.6039,35.528,35.5356,9801.0
2018-02-21 12:45:00,46.78,46.82,46.76,46.78,8837.0,35.5356,35.5659,35.5204,35.5356,8837.0
2018-02-21 12:50:00,46.78,46.89,46.78,46.88,7094.0,35.5356,35.6191,35.5356,35.6115,7094.0
2018-02-21 12:55:00,46.89,46.97,46.89,46.92,6200.0,35.6191,35.6799,35.6191,35.6419,6200.0
2018-02-21 13:00:00,46.91,46.91,46.78,46.79,10311.0,35.6343,35.6343,35.5356,35.5432,10311.0
2018-02-21 13:05:00,46.79,46.81,46.75,46.78,11400.0,35.5432,35.5583,35.5128,35.5356,11400.0
2018-02-21 13:10:00,46.79,46.85,46.73,46.84,11817.0,35.5432,35.5887,35.4976,35.5811,11817.0
2018-02-21 13:15:00,46.85,46.93,46.85,46.92,14434.0,35.5887,35.6495,35.5887,35.6419,14434.0
2018-02-21 13:20:00,46.91,46.96,46.89,46.91,15694.0,35.6343,35.6723,35.6191,35.6343,15694.0
2018-02-21 13:25:00,46.9,46.9,46.77,46.81,28477.0,35.6267,35.6267,35.528,35.5583,28477.0
2018-02-21 13:30:00,46.82,46.85,46.8,46.84,10953.0,35.5659,35.5887,35.5508,35.5811,10953.0
2018-02-21 13:35:00,46.85,46.93,46.85,46.87,30450.0,35.5887,35.6495,35.5887,35.6039,30450.0
2018-02-21 13:40:00,46.87,46.87,46.8,46.83,10900.0,35.6039,35.6039,35.5508,35.5735,10900.0
2018-02-21 13:45:00,46.84,47.0,46.83,46.96,11595.0,35.5811,35.7027,35.5735,35.6723,11595.0
2018-02-21 13:50:00,46.96,46.96,46.88,46.91,5384.0,35.6723,35.6723,35.6115,35.6343,5384.0
2018-02-21 13:55:00,46.89,46.9,46.86,46.9,11264.0,35.6191,35.6267,35.5963,35.6267,11264.0
2018-02-21 14:00:00,46.88,47.03,46.86,47.03,15635.0,35.6115,35.7255,35.5963,35.7255,15635.0
2018-02-21 14:05:00,47.03,47.09,46.98,47.01,25107.0,35.7255,35.771,35.6875,35.7103,25107.0
2018-02-21 14:10:00,47.02,47.14,47.01,47.03,16024.0,35.7179,35.809,35.7103,35.7255,16024.0
2018-02-21 14:15:00,47.04,47.18,47.04,47.16,20305.0,35.7331,35.8394,35.7331,35.8242,20305.0
2018-02-21 14:20:00,47.17,47.19,47.1,47.12,9726.0,35.8318,35.847,35.7786,35.7938,9726.0
2018-02-21 14:25:00,47.13,47.14,47.04,47.04,4805.0,35.8014,35.809,35.7331,35.7331,4805.0
2018-02-21 14:30:00,47.04,47.06,46.99,47.04,9800.0,35.7331,35.7483,35.6951,35.7331,9800.0
2018-02-21 14:35:00,47.02,47.03,46.99,47.02,9056.0,35.7179,35.7255,35.6951,35.7179,9056.0
2018-02-21 14:40:00,47.03,47.05,47.0,47.04,13298.0,35.7255,35.7407,35.7027,35.7331,13298.0
2018-02-21 14:45:00,47.03,47.05,46.99,46.99,18242.0,35.7255,35.7407,35.6951,35.6951,18242.0
2018-02-21 14:50:00,46.99,47.04,46.98,47.0,25574.0,35.6951,35.7331,35.6875,35.7027,25574.0
2018-02-21 14:55:00,47.0,47.05,46.94,46.95,10351.0,35.7027,35.7407,35.6571,35.6647,10351.0
2018-02-21 15:00:00,46.94,46.94,46.82,46.88,20622.0,35.6571,35.6571,35.5659,35.6115,20622.0
2018-02-21 15:05:00,46.86,46.9,46.85,46.87,23926.0,35.5963,35.6267,35.5887,35.6039,23926.0
2018-02-21 15:10:00,46.87,46.92,46.81,46.91,18967.0,35.6039,35.6419,35.5583,35.6343,18967.0
2018-02-21 15:15:00,46.92,46.93,46.88,46.92,10791.0,35.6419,35.6495,35.6115,35.6419,10791.0
2018-02-21 15:20:00,46.93,46.95,46.84,46.88,16054.0,35.6495,35.6647,35.5811,35.6115,16054.0
2018-02-21 15:25:00,46.87,47.08,46.8,47.07,28866.0,35.6039,35.7634,35.5508,35.7559,28866.0
2018-02-21 15:30:00,47.06,47.13,46.99,47.03,59204.0,35.7483,35.8014,35.6951,35.7255,59204.0
2018-02-21 15:35:00,47.04,47.06,46.84,46.86,41171.0,35.7331,35.7483,35.5811,35.5963,41171.0
2018-02-21 15:40:00,46.85,46.87,46.78,46.83,54355.0,35.5887,35.6039,35.5356,35.5735,54355.0
2018-02-21 15:45:00,46.83,46.94,46.8,46.89,76893.0,35.5735,35.6571,35.5508,35.6191,76893.0
2018-02-21 15:50:00,46.89,46.9,46.83,46.84,72354.0,35.6191,35.6267,35.5735,35.5811,72354.0
2018-02-21 15:55:00,46.84,46.84,46.7,46.74,176971.0,35.5811,35.5811,35.4748,35.5052,176971.0
2018-02-22 09:30:00,47.03,47.22,46.97,47.04,27566.0,35.7255,35.8698,35.6799,35.7331,27566.0
2018-02-22 09:35:00,47.02,47.02,46.7,46.77,11548.0,35.7179,35.7179,35.4748,35.528,11548.0
2018-02-22 09:40:00,46.81,46.86,46.67,46.68,13000.0,35.5583,35.5963,35.452,35.4596,13000.0
2018-02-22 09:45:00,46.66,46.71,46.38,46.41,49884.0,35.4444,35.4824,35.2317,35.2545,49884.0
2018-02-22 09:50:00,46.41,46.44,46.21,46.34,38526.0,35.2545,35.2773,35.1026,35.2013,38526.0
2018-02-22 09:55:00,46.34,46.41,46.24,46.36,25890.0,35.2013,35.2545,35.1254,35.2165,25890.0
2018-02-22 10:00:00,46.38,46.64,46.37,46.64,67958.0,35.2317,35.4292,35.2241,35.4292,67958.0
2018-02-22 10:05:00,46.64,46.72,46.53,46.54,20911.0,35.4292,35.49,35.3457,35.3532,20911.0
2018-02-22 10:10:00,46.53,46.62,46.48,46.56,19111.0,35.3457,35.414,35.3077,35.3684,19111.0
2018-02-22 10:15:00,46.58,46.67,46.54,46.57,10883.0,35.3836,35.452,35.3532,35.376,10883.0
2018-02-22 10:20:00,46.57,46.67,46.57,46.59,15700.0,35.376,35.452,35.376,35.3912,15700.0
2018-02-22 10:25:00,46.57,46.59,46.46,46.47,11428.0,35.376,35.3912,35.2925,35.3001,11428.0
2018-02-22 10:30:00,46.47,46.49,46.32,46.32,18800.0,35.3001,35.3153,35.1861,35.1861,18800.0
2018-02-22 10:35:00,46.32,46.35,46.16,46.31,49763.0,35.1861,35.2089,35.0646,35.1785,49763.0
2018-02-22 10:40:00,46.3,46.34,46.26,46.32,10538.0,35.1709,35.2013,35.1406,35.1861,10538.0
2018-02-22 10:45:00,46.32,46.38,46.24,46.35,67046.0,35.1861,35.2317,35.1254,35.2089,67046.0
2018-02-22 10:50:00,46.35,46.52,46.35,46.47,15391.0,35.2089,35.3381,35.2089,35.3001,15391.0
2018-02-22 10:55:00,46.47,46.51,46.4,46.42,6274.0,35.3001,35.3305,35.2469,35.2621,6274.0
2018-02-22 11:00:00,46.43,46.7,46.43,46.62,22142.0,35.2697,35.4748,35.2697,35.414,22142.0
2018-02-22 11:05:00,46.64,46.87,46.64,46.87,52870.0,35.4292,35.6039,35.4292,35.6039,52870.0
2018-02-22 11:10:00,46.9,47.15,46.9,47.07,69081.0,35.6267,35.8166,35.6267,35.7559,69081.0
2018-02-22 11:15:00,47.09,47.17,47.06,47.09,20861.0,35.771,35.8318,35.7483,35.771,20861.0
2018-02-22 11:20:00,47.09,47.14,47.01,47.06,13765.0,35.771,35.809,35.7103,35.7483,13765.0
2018-02-22 11:25:00,47.04,47.18,46.97,47.08,32117.0,35.7331,35.8394,35.6799,35.7634,32117.0
2018-02-22 11:30:00,47.08,47.1,46.97,46.98,25351.0,35.7634,35.7786,35.6799,35.6875,25351.0
2018-02-22 11:35:00,46.97,46.97,46.86,46.97,16199.0,35.6799,35.6799,35.5963,35.6799,16199.0
2018-02-22 11:40:00,46.99,47.05,46.93,46.99,6600.0,35.6951,35.7407,35.6495,35.6951,6600.0
2018-02-22 11:45:00,47.01,47.01,46.94,46.99,7177.0,35.7103,35.7103,35.6571,35.6951,7177.0
2018-02-22 11:50:00,46.98,47.06,46.98,47.06,13864.0,35.6875,35.7483,35.6875,35.7483,13864.0
2018-02-22 11:55:00,47.08,47.13,47.06,47.07,10436.0,35.7634,35.8014,35.7483,35.7559,10436.0
2018-02-22 12:00:00,47.05,47.08,46.97,46.97,27758.0,35.7407,35.7634,35.6799,35.6799,27758.0
2018-02-22 12:05:00,46.97,46.97,46.89,46.96,10081.0,35.6799,35.6799,35.6191,35.6723,10081.0
2018-02-22 12:10:00,46.95,46.95,46.8,46.8,7175.0,35.6647,35.6647,35.5508,35.5508,7175.0
2018-02-22 12:15:00,46.81,46.87,46.78,46.84,6018.0,35.5583,35.6039,35.5356,35.5811,6018.0
2018-02-22 12:20:00,46.86,46.98,46.84,46.98,6322.0,35.5963,35.6875,35.5811,35.6875,6322.0
2018-02-22 12:25:00,46.95,47.01,46.87,46.88,9331.0,35.6647,35.7103,35.6039,35.6115,9331.0
2018-02-22 12:30:00,46.88,46.91,46.83,46.84,5300.0,35.6115,35.6343,35.5735,35.5811,5300.0
2018-02-22 12:35:00,46.85,46.9,46.83,46.83,7118.0,35.5887,35.6267,35.5735,35.5735,7118.0
2018-02-22 12:40:00,46.82,46.94,46.82,46.94,11293.0,35.5659,35.6571,35.5659,35.6571,11293.0
2018-02-22 12:45:00,46.93,46.95,46.87,46.87,5173.0,35.6495,35.6647,35.6039,35.6039,5173.0
2018-02-22 12:50:00,46.85,46.89,46.78,46.87,8007.0,35.5887,35.6191,35.5356,35.6039,8007.0
2018-02-22 12:55:00,46.86,46.88,46.78,46.78,5900.0,35.5963,35.6115,35.5356,35.5356,5900.0
2018-02-22 13:00:00,46.77,46.79,46.74,46.75,8279.0,35.528,35.5432,35.5052,35.5128,8279.0
2018-02-22 13:05:00,46.75,46.78,46.72,46.76,6688.0,35.5128,35.5356,35.49,35.5204,6688.0
2018-02-22 13:10:00,46.76,46.76,46.58,46.59,11092.0,35.5204,35.5204,35.3836,35.3912,11092.0
2018-02-22 13:15:00,46.6,46.67,46.6,46.64,8891.0,35.3988,35.452,35.3988,35.4292,8891.0
2018-02-22 13:20:00,46.62,46.63,46.52,46.57,7704.0,35.414,35.4216,35.3381,35.376,7704.0
2018-02-22 13:25:00,46.56,46.65,46.55,46.6,16882.0,35.3684,35.4368,35.3608,35.3988,16882.0
2018-02-22 13:30:00,46.59,46.63,46.52,46.52,5554.0,35.3912,35.4216,35.3381,35.3381,5554.0
2018-02-22 13:35:00,46.52,46.59,46.52,46.52,6530.0,35.3381,35.3912,35.3381,35.3381,6530.0
2018-02-22 13:40:00,46.54,46.56,46.48,46.51,9389.0,35.3532,35.3684,35.3077,35.3305,9389.0
2018-02-22 13:45:00,46.5,46.51,46.39,46.41,9904.0,35.3229,35.3305,35.2393,35.2545,9904.0
2018-02-22 13:50:00,46.4,46.46,46.38,46.45,7932.0,35.2469,35.2925,35.2317,35.2849,7932.0
2018-02-22 13:55:00,46.45,46.5,46.41,46.42,8323.0,35.2849,35.3229,35.2545,35.2621,8323.0
2018-02-22 14:00:00,46.41,46.43,46.39,46.43,8829.0,35.2545,35.2697,35.2393,35.2697,8829.0
2018-02-22 14:05:00,46.42,46.47,46.38,46.38,10416.0,35.2621,35.3001,35.2317,35.2317,10416.0
2018-02-22 14:10:00,46.38,46.38,46.3,46.3,10467.0,35.2317,35.2317,35.1709,35.1709,10467.0
2018-02-22 14:15:00,46.31,46.32,46.24,46.26,20973.0,35.1785,35.1861,35.1254,35.1406,20973.0
2018-02-22 14:20:00,46.27,46.31,46.25,46.3,11019.0,35.1481,35.1785,35.133,35.1709,11019.0
2018-02-22 14:25:00,46.29,46.43,46.28,46.41,20133.0,35.1633,35.2697,35.1557,35.2545,20133.0
2018-02-22 14:30:00,46.41,46.41,46.35,46.37,8183.0,35.2545,35.2545,35.2089,35.2241,8183.0
2018-02-22 14:35:00,46.36,46.36,46.22,46.23,13193.0,35.2165,35.2165,35.1102,35.1178,13193.0
2018-02-22 14:40:00,46.21,46.25,46.2,46.22,11147.0,35.1026,35.133,35.095,35.1102,11147.0
2018-02-22 14:45:00,46.23,46.26,46.21,46.23,11701.0,35.1178,35.1406,35.1026,35.1178,11701.0
2018-02-22 14:50:00,46.23,46.28,46.22,46.28,7260.0,35.1178,35.1557,35.1102,35.1557,7260.0
2018-02-22 14:55:00,46.26,46.26,46.09,46.12,15765.0,35.1406,35.1406,35.0114,35.0342,15765.0
2018-02-22 15:00:00,46.1,46.18,46.07,46.08,11591.0,35.019,35.0798,34.9962,35.0038,11591.0
2018-02-22 15:05:00,46.07,46.09,46.02,46.02,20313.0,34.9962,35.0114,34.9582,34.9582,20313.0
2018-02-22 15:10:00,46.02,46.03,45.94,46.02,24958.0,34.9582,34.9658,34.8975,34.9582,24958.0
2018-02-22 15:15:00,46.03,46.03,45.82,45.87,56737.0,34.9658,34.9658,34.8063,34.8443,56737.0
2018-02-22 15:20:00,45.89,46.01,45.89,45.99,28533.0,34.8595,34.9506,34.8595,34.9355,28533.0
2018-02-22 15:25:00,45.99,46.17,45.96,46.16,60998.0,34.9355,35.0722,34.9127,35.0646,60998.0
2018-02-22 15:30:00,46.16,46.24,46.13,46.22,36415.0,35.0646,35.1254,35.0418,35.1102,36415.0
2018-02-22 15:35:00,46.21,46.21,46.1,46.15,41094.0,35.1026,35.1026,35.019,35.057,41094.0
2018-02-22 15:40:00,46.15,46.18,46.02,46.02,43628.0,35.057,35.0798,34.9582,34.9582,43628.0
2018-02-22 15:45:00,46.01,46.02,45.85,45.9,73666.0,34.9506,34.9582,34.8291,34.8671,73666.0
2018-02-22 15:50:00,45.91,46.0,45.9,45.96,66261.0,34.8747,34.943,34.8671,34.9127,66261.0
2018-02-22 15:55:00,45.97,45.97,45.9,45.94,112167.0,34.9203,34.9203,34.8671,34.8975,112167.0
2018-02-23 09:30:00,46.37,46.45,46.04,46.24,13801.0,35.2241,35.2849,34.9734,35.1254,13801.0
2018-02-23 09:35:00,46.32,46.34,46.12,46.25,8940.0,35.1861,35.2013,35.0342,35.133,8940.0
2018-02-23 09:40:00,46.22,46.49,46.19,46.46,15564.0,35.1102,35.3153,35.0874,35.2925,15564.0
2018-02-23 09:45:00,46.41,46.48,46.26,46.27,15023.0,35.2545,35.3077,35.1406,35.1481,15023.0
2018-02-23 09:50:00,46.29,46.34,46.13,46.14,8229.0,35.1633,35.2013,35.0418,35.0494,8229.0
2018-02-23 09:55:00,46.15,46.31,46.15,46.26,11172.0,35.057,35.1785,35.057,35.1406,11172.0
2018-02-23 10:00:00,46.21,46.26,46.1,46.1,12316.0,35.1026,35.1406,35.019,35.019,12316.0
2018-02-23 10:05:00,46.09,46.14,46.06,46.14,5680.0,35.0114,35.0494,34.9886,35.0494,5680.0
2018-02-23 10:10:00,46.14,46.19,46.04,46.1,10358.0,35.0494,35.0874,34.9734,35.019,10358.0
2018-02-23 10:15:00,46.07,46.18,46.07,46.09,5818.0,34.9962,35.0798,34.9962,35.0114,5818.0
2018-02-23 10:20:00,46.12,46.12,45.93,45.93,22200.0,35.0342,35.0342,34.8899,34.8899,22200.0
2018-02-23 10:25:00,45.96,46.07,45.96,46.04,24520.0,34.9127,34.9962,34.9127,34.9734,24520.0
2018-02-23 10:30:00,46.02,46.2,46.0,46.18,9957.0,34.9582,35.095,34.943,35.0798,9957.0
2018-02-23 10:35:00,46.2,46.35,46.2,46.29,9504.0,35.095,35.2089,35.095,35.1633,9504.0
2018-02-23 10:40:00,46.3,46.44,46.3,46.44,6351.0,35.1709,35.2773,35.1709,35.2773,6351.0
2018-02-23 10:45:00,46.44,46.46,46.38,46.44,14285.0,35.2773,35.2925,35.2317,35.2773,14285.0
2018-02-23 10:50:00,46.44,46.51,46.4,46.49,25730.0,35.2773,35.3305,35.2469,35.3153,25730.0
2018-02-23 10:55:00,46.5,46.57,46.49,46.55,12094.0,35.3229,35.376,35.3153,35.3608,12094.0
2018-02-23 11:00:00,46.52,46.58,46.49,46.58,16571.0,35.3381,35.3836,35.3153,35.3836,16571.0
2018-02-23 11:05:00,46.57,46.59,46.54,46.56,13872.0,35.376,35.3912,35.3532,35.3684,13872.0
2018-02-23 11:10:00,46.55,46.6,46.52,46.58,14088.0,35.3608,35.3988,35.3381,35.3836,14088.0
2018-02-23 11:15:00,46.59,46.65,46.56,46.58,10987.0,35.3912,35.4368,35.3684,35.3836,10987.0
2018-02-23 11:20:00,46.59,46.68,46.59,46.64,6722.0,35.3912,35.4596,35.3912,35.4292,6722.0
2018-02-23 11:25:00,46.65,46.66,46.58,46.62,14864.0,35.4368,35.4444,35.3836,35.414,14864.0
2018-02-23 11:30:00,46.67,46.74,46.65,46.71,11872.0,35.452,35.5052,35.4368,35.4824,11872.0
2018-02-23 11:35:00,46.69,46.82,46.68,46.8,10333.0,35.4672,35.5659,35.4596,35.5508,10333.0
2018-02-23 11:40:00,46.78,46.86,46.78,46.82,8826.0,35.5356,35.5963,35.5356,35.5659,8826.0
2018-02-23 11:45:00,46.82,47.01,46.82,47.01,10794.0,35.5659,35.7103,35.5659,35.7103,10794.0
2018-02-23 11:50:00,46.99,47.13,46.97,47.13,21806.0,35.6951,35.8014,35.6799,35.8014,21806.0
2018-02-23 11:55:00,47.13,47.18,46.99,47.0,12700.0,35.8014,35.8394,35.6951,35.7027,12700.0
2018-02-23 12:00:00,47.0,47.0,46.89,46.89,7646.0,35.7027,35.7027,35.6191,35.6191,7646.0
2018-02-23 12:05:00,46.89,46.96,46.76,46.77,10934.0,35.6191,35.6723,35.5204,35.528,10934.0
2018-02-23 12:10:00,46.75,46.88,46.75,46.86,8986.0,35.5128,35.6115,35.5128,35.5963,8986.0
2018-02-23 12:15:00,46.86,46.9,46.82,46.9,68450.0,35.5963,35.6267,35.5659,35.6267,68450.0
2018-02-23 12:20:00,46.91,46.91,46.75,46.78,11150.0,35.6343,35.6343,35.5128,35.5356,11150.0
2018-02-23 12:25:00,46.77,46.81,46.72,46.76,10990.0,35.528,35.5583,35.49,35.5204,10990.0
2018-02-23 12:30:00,46.76,46.84,46.75,46.83,7637.0,35.5204,35.5811,35.5128,35.5735,7637.0
2018-02-23 12:35:00,46.81,46.89,46.8,46.88,12702.0,35.5583,35.6191,35.5508,35.6115,12702.0
2018-02-23 12:40:00,46.87,46.93,46.87,46.9,7351.0,35.6039,35.6495,35.6039,35.6267,7351.0
2018-02-23 12:45:00,46.9,46.92,46.85,46.88,10004.0,35.6267,35.6419,35.5887,35.6115,10004.0
2018-02-23 12:50:00,46.87,46.9,46.83,46.87,10852.0,35.6039,35.6267,35.5735,35.6039,10852.0
2018-02-23 12:55:00,46.88,46.89,46.79,46.79,8483.0,35.6115,35.6191,35.5432,35.5432,8483.0
2018-02-23 13:00:00,46.78,46.8,46.69,46.71,11447.0,35.5356,35.5508,35.4672,35.4824,11447.0
2018-02-23 13:05:00,46.7,46.7,46.63,46.65,16330.0,35.4748,35.4748,35.4216,35.4368,16330.0
2018-02-23 13:10:00,46.66,46.76,46.66,46.74,10511.0,35.4444,35.5204,35.4444,35.5052,10511.0
2018-02-23 13:15:00,46.72,46.79,46.72,46.76,8531.0,35.49,35.5432,35.49,35.5204,8531.0
2018-02-23 13:20:00,46.76,46.81,46.75,46.78,3879.0,35.5204,35.5583,35.5128,35.5356,3879.0
2018-02-23 13:25:00,46.78,46.79,46.7,46.73,9874.0,35.5356,35.5432,35.4748,35.4976,9874.0
2018-02-23 13:30:00,46.73,46.87,46.7,46.83,35248.0,35.4976,35.6039,35.4748,35.5735,35248.0
2018-02-23 13:35:00,46.8,46.86,46.78,46.86,9589.0,35.5508,35.5963,35.5356,35.5963,9589.0
2018-02-23 13:40:00,46.85,46.88,46.81,46.83,23698.0,35.5887,35.6115,35.5583,35.5735,23698.0
2018-02-23 13:45:00,46.8,46.8,46.72,46.73,5426.0,35.5508,35.5508,35.49,35.4976,5426.0
2018-02-23 13:50:00,46.72,46.75,46.69,46.74,5871.0,35.49,35.5128,35.4672,35.5052,5871.0
2018-02-23 13:55:00,46.73,46.87,46.71,46.84,19631.0,35.4976,35.6039,35.4824,35.5811,19631.0
2018-02-23 14:00:00,46.85,46.85,46.69,46.71,13055.0,35.5887,35.5887,35.4672,35.4824,13055.0
2018-02-23 14:05:00,46.71,46.73,46.65,46.71,17086.0,35.4824,35.4976,35.4368,35.4824,17086.0
2018-02-23 14:10:00,46.72,46.76,46.7,46.72,10730.0,35.49,35.5204,35.4748,35.49,10730.0
2018-02-23 14:15:00,46.71,46.76,46.66,46.76,9781.0,35.4824,35.5204,35.4444,35.5204,9781.0
2018-02-23 14:20:00,46.76,46.84,46.73,46.82,8892.0,35.5204,35.5811,35.4976,35.5659,8892.0
2018-02-23 14:25:00,46.81,46.83,46.75,46.77,5064.0,35.5583,35.5735,35.5128,35.528,5064.0
2018-02-23 14:30:00,46.77,46.8,46.72,46.8,12324.0,35.528,35.5508,35.49,35.5508,12324.0
2018-02-23 14:35:00,46.8,46.82,46.76,46.78,6352.0,35.5508,35.5659,35.5204,35.5356,6352.0
2018-02-23 14:40:00,46.77,46.89,46.77,46.89,9941.0,35.528,35.6191,35.528,35.6191,9941.0
2018-02-23 14:45:00,46.88,47.07,46.87,47.07,16912.0,35.6115,35.7559,35.6039,35.7559,16912.0
2018-02-23 14:50:00,47.07,47.09,46.97,47.0,10471.0,35.7559,35.771,35.6799,35.7027,10471.0
2018-02-23 14:55:00,47.0,47.0,46.92,46.96,8074.0,35.7027,35.7027,35.6419,35.6723,8074.0
2018-02-23 15:00:00,46.96,47.06,46.96,47.06,12100.0,35.6723,35.7483,35.6723,35.7483,12100.0
2018-02-23 15:05:00,47.05,47.09,46.98,47.01,15518.0,35.7407,35.771,35.6875,35.7103,15518.0
2018-02-23 15:10:00,47.01,47.01,46.88,46.9,9005.0,35.7103,35.7103,35.6115,35.6267,9005.0
2018-02-23 15:15:00,46.89,46.93,46.88,46.92,10960.0,35.6191,35.6495,35.6115,35.6419,10960.0
2018-02-23 15:20:00,46.92,46.94,46.86,46.9,10762.0,35.6419,35.6571,35.5963,35.6267,10762.0
2018-02-23 15:25:00,46.9,46.93,46.81,46.83,15404.0,35.6267,35.6495,35.5583,35.5735,15404.0
2018-02-23 15:30:00,46.83,46.85,46.82,46.83,12130.0,35.5735,35.5887,35.5659,35.5735,12130.0
2018-02-23 15:35:00,46.83,46.97,46.83,46.93,26574.0,35.5735,35.6799,35.5735,35.6495,26574.0
2018-02-23 15:40:00,46.93,46.97,46.92,46.97,21959.0,35.6495,35.6799,35.6419,35.6799,21959.0
2018-02-23 15:45:00,46.95,47.02,46.94,46.97,28010.0,35.6647,35.7179,35.6571,35.6799,28010.0
2018-02-23 15:50:00,46.96,46.99,46.93,46.96,34975.0,35.6723,35.6951,35.6495,35.6723,34975.0
2018-02-23 15:55:00,46.95,47.01,46.94,46.97,57810.0,35.6647,35.7103,35.6571,35.6799,57810.0
2018-02-26 09:30:00,47.31,47.31,46.86,46.86,28498.0,35.9382,35.9382,35.5963,35.5963,28498.0
2018-02-26 09:35:00,46.86,47.13,46.83,46.88,17372.0,35.5963,35.8014,35.5735,35.6115,17372.0
2018-02-26 09:40:00,46.9,46.9,46.63,46.72,12961.0,35.6267,35.6267,35.4216,35.49,12961.0
2018-02-26 09:45:00,46.73,46.75,46.53,46.57,11180.0,35.4976,35.5128,35.3457,35.376,11180.0
2018-02-26 09:50:00,46.58,46.66,46.52,46.55,7048.0,35.3836,35.4444,35.3381,35.3608,7048.0
2018-02-26 09:55:00,46.51,46.56,46.44,46.53,8136.0,35.3305,35.3684,35.2773,35.3457,8136.0
2018-02-26 10:00:00,46.53,46.58,46.37,46.4,20246.0,35.3457,35.3836,35.2241,35.2469,20246.0
2018-02-26 10:05:00,46.39,46.43,46.23,46.3,13943.0,35.2393,35.2697,35.1178,35.1709,13943.0
2018-02-26 10:10:00,46.28,46.3,46.14,46.14,11932.0,35.1557,35.1709,35.0494,35.0494,11932.0
2018-02-26 10:15:00,46.14,46.46,46.12,46.46,19666.0,35.0494,35.2925,35.0342,35.2925,19666.0
2018-02-26 10:20:00,46.44,46.5,46.39,46.48,11161.0,35.2773,35.3229,35.2393,35.3077,11161.0
2018-02-26 10:25:00,46.45,46.49,46.37,46.42,7653.0,35.2849,35.3153,35.2241,35.2621,7653.0
2018-02-26 10:30:00,46.42,46.43,46.32,46.34,8893.0,35.2621,35.2697,35.1861,35.2013,8893.0
2018-02-26 10:35:00,46.35,46.45,46.32,46.4,16811.0,35.2089,35.2849,35.1861,35.2469,16811.0
2018-02-26 10:40:00,46.4,46.65,46.4,46.63,13402.0,35.2469,35.4368,35.2469,35.4216,13402.0
2018-02-26 10:45:00,46.63,46.66,46.55,46.66,14041.0,35.4216,35.4444,35.3608,35.4444,14041.0
2018-02-26 10:50:00,46.69,46.79,46.66,46.74,16174.0,35.4672,35.5432,35.4444,35.5052,16174.0
2018-02-26 10:55:00,46.74,46.74,46.66,46.68,12671.0,35.5052,35.5052,35.4444,35.4596,12671.0
2018-02-26 11:00:00,46.68,46.85,46.65,46.85,36275.0,35.4596,35.5887,35.4368,35.5887,36275.0
2018-02-26 11:05:00,46.84,47.01,46.79,46.98,23263.0,35.5811,35.7103,35.5432,35.6875,23263.0
2018-02-26 11:10:00,46.98,47.1,46.92,47.04,16426.0,35.6875,35.7786,35.6419,35.7331,16426.0
2018-02-26 11:15:00,47.05,47.13,47.04,47.05,15175.0,35.7407,35.8014,35.7331,35.7407,15175.0
2018-02-26 11:20:00,47.03,47.08,46.84,46.89,14490.0,35.7255,35.7634,35.5811,35.6191,14490.0
2018-02-26 11:25:00,46.91,46.95,46.82,46.92,57905.0,35.6343,35.6647,35.5659,35.6419,57905.0
2018-02-26 11:30:00,46.9,46.99,46.84,46.87,8495.0,35.6267,35.6951,35.5811,35.6039,8495.0
2018-02-26 11:35:00,46.88,46.93,46.79,46.92,12923.0,35.6115,35.6495,35.5432,35.6419,12923.0
2018-02-26 11:40:00,46.91,46.98,46.9,46.91,7724.0,35.6343,35.6875,35.6267,35.6343,7724.0
2018-02-26 11:45:00,46.91,46.96,46.88,46.94,10475.0,35.6343,35.6723,35.6115,35.6571,10475.0
2018-02-26 11:50:00,46.95,47.06,46.91,46.94,15296.0,35.6647,35.7483,35.6343,35.6571,15296.0
2018-02-26 11:55:00,46.93,47.0,46.93,46.95,7607.0,35.6495,35.7027,35.6495,35.6647,7607.0
2018-02-26 12:00:00,46.95,46.98,46.93,46.97,8588.0,35.6647,35.6875,35.6495,35.6799,8588.0
2018-02-26 12:05:00,46.98,47.05,46.98,47.04,7858.0,35.6875,35.7407,35.6875,35.7331,7858.0
2018-02-26 12:10:00,47.05,47.1,47.05,47.08,10796.0,35.7407,35.7786,35.7407,35.7634,10796.0
2018-02-26 12:15:00,47.09,47.11,47.02,47.02,15588.0,35.771,35.7862,35.7179,35.7179,15588.0
2018-02-26 12:20:00,47.02,47.02,46.96,46.96,8101.0,35.7179,35.7179,35.6723,35.6723,8101.0
2018-02-26 12:25:00,46.97,47.0,46.95,46.95,12682.0,35.6799,35.7027,35.6647,35.6647,12682.0
2018-02-26 12:30:00,46.96,46.98,46.87,46.92,21813.0,35.6723,35.6875,35.6039,35.6419,21813.0
2018-02-26 12:35:00,46.91,46.94,46.86,46.91,12700.0,35.6343,35.6571,35.5963,35.6343,12700.0
2018-02-26 12:40:00,46.9,46.98,46.86,46.98,11039.0,35.6267,35.6875,35.5963,35.6875,11039.0
2018-02-26 12:45:00,46.97,47.0,46.93,46.98,9400.0,35.6799,35.7027,35.6495,35.6875,9400.0
2018-02-26 12:50:00,46.98,47.0,46.96,46.98,8732.0,35.6875,35.7027,35.6723,35.6875,8732.0
2018-02-26 12:55:00,46.98,47.04,46.98,47.03,11718.0,35.6875,35.7331,35.6875,35.7255,11718.0
2018-02-26 13:00:00,47.03,47.1,47.02,47.06,13550.0,35.7255,35.7786,35.7179,35.7483,13550.0
2018-02-26 13:05:00,47.05,47.05,46.97,46.99,6224.0,35.7407,35.7407,35.6799,35.6951,6224.0
2018-02-26 13:10:00,46.98,47.0,46.96,46.99,10229.0,35.6875,35.7027,35.6723,35.6951,10229.0
2018-02-26 13:15:00,46.99,47.06,46.99,47.05,8556.0,35.6951,35.7483,35.6951,35.7407,8556.0
2018-02-26 13:20:00,47.04,47.04,46.94,46.96,5747.0,35.7331,35.7331,35.6571,35.6723,5747.0
2018-02-26 13:25:00,46.95,47.0,46.94,46.98,12919.0,35.6647,35.7027,35.6571,35.6875,12919.0
2018-02-26 13:30:00,46.99,47.09,46.97,47.06,78010.0,35.6951,35.771,35.6799,35.7483,78010.0
2018-02-26 13:35:00,47.06,47.13,47.05,47.11,14648.0,35.7483,35.8014,35.7407,35.7862,14648.0
2018-02-26 13:40:00,47.09,47.12,47.06,47.12,14020.0,35.771,35.7938,35.7483,35.7938,14020.0
2018-02-26 13:45:00,47.13,47.13,47.04,47.11,5049.0,35.8014,35.8014,35.7331,35.7862,5049.0
2018-02-26 13:50:00,47.09,47.15,47.07,47.15,9938.0,35.771,35.8166,35.7559,35.8166,9938.0
2018-02-26 13:55:00,47.16,47.17,47.13,47.13,9694.0,35.8242,35.8318,35.8014,35.8014,9694.0
2018-02-26 14:00:00,47.13,47.15,47.08,47.12,25600.0,35.8014,35.8166,35.7634,35.7938,25600.0
2018-02-26 14:05:00,47.12,47.18,47.12,47.15,11519.0,35.7938,35.8394,35.7938,35.8166,11519.0
2018-02-26 14:10:00,47.16,47.16,47.13,47.14,9653.0,35.8242,35.8242,35.8014,35.809,9653.0
2018-02-26 14:15:00,47.12,47.12,47.03,47.04,12270.0,35.7938,35.7938,35.7255,35.7331,12270.0
2018-02-26 14:20:00,47.04,47.1,47.04,47.06,10195.0,35.7331,35.7786,35.7331,35.7483,10195.0
2018-02-26 14:25:00,47.07,47.13,47.07,47.13,10376.0,35.7559,35.8014,35.7559,35.8014,10376.0
2018-02-26 14:30:00,47.11,47.15,47.08,47.13,10099.0,35.7862,35.8166,35.7634,35.8014,10099.0
2018-02-26 14:35:00,47.13,47.22,47.12,47.21,23532.0,35.8014,35.8698,35.7938,35.8622,23532.0
2018-02-26 14:40:00,47.2,47.28,47.2,47.26,12062.0,35.8546,35.9154,35.8546,35.9002,12062.0
2018-02-26 14:45:00,47.25,47.25,47.18,47.2,15595.0,35.8926,35.8926,35.8394,35.8546,15595.0
2018-02-26 14:50:00,47.19,47.22,47.18,47.2,15160.0,35.847,35.8698,35.8394,35.8546,15160.0
2018-02-26 14:55:00,47.2,47.2,47.14,47.16,13155.0,35.8546,35.8546,35.809,35.8242,13155.0
2018-02-26 15:00:00,47.16,47.19,47.14,47.17,12176.0,35.8242,35.847,35.809,35.8318,12176.0
2018-02-26 15:05:00,47.18,47.26,47.17,47.25,14539.0,35.8394,35.9002,35.8318,35.8926,14539.0
2018-02-26 15:10:00,47.26,47.28,47.23,47.23,14372.0,35.9002,35.9154,35.8774,35.8774,14372.0
2018-02-26 15:15:00,47.24,47.29,47.23,47.29,16744.0,35.885,35.923,35.8774,35.923,16744.0
2018-02-26 15:20:00,47.29,47.31,47.28,47.3,15785.0,35.923,35.9382,35.9154,35.9306,15785.0
2018-02-26 15:25:00,47.3,47.34,47.28,47.32,25141.0,35.9306,35.961,35.9154,35.9458,25141.0
2018-02-26 15:30:00,47.32,47.32,47.25,47.28,17869.0,35.9458,35.9458,35.8926,35.9154,17869.0
2018-02-26 15:35:00,47.27,47.28,47.22,47.27,22925.0,35.9078,35.9154,35.8698,35.9078,22925.0
2018-02-26 15:40:00,47.27,47.27,47.23,47.27,21232.0,35.9078,35.9078,35.8774,35.9078,21232.0
2018-02-26 15:45:00,47.27,47.28,47.2,47.2,36137.0,35.9078,35.9154,35.8546,35.8546,36137.0
2018-02-26 15:50:00,47.2,47.21,47.17,47.18,33604.0,35.8546,35.8622,35.8318,35.8394,33604.0
2018-02-26 15:55:00,47.18,47.28,47.17,47.19,99726.0,35.8394,35.9154,35.8318,35.847,99726.0
2018-02-27 09:30:00,47.09,47.45,46.99,46.99,20046.0,35.771,36.0445,35.6951,35.6951,20046.0
2018-02-27 09:35:00,47.02,47.19,46.99,47.13,25615.0,35.7179,35.847,35.6951,35.8014,25615.0
2018-02-27 09:40:00,47.12,47.13,46.87,47.0,11539.0,35.7938,35.8014,35.6039,35.7027,11539.0
2018-02-27 09:45:00,46.97,47.0,46.79,46.95,32268.0,35.6799,35.7027,35.5432,35.6647,32268.0
2018-02-27 09:50:00,46.95,46.95,46.7,46.77,47839.0,35.6647,35.6647,35.4748,35.528,47839.0
2018-02-27 09:55:00,46.77,46.77,46.53,46.59,13696.0,35.528,35.528,35.3457,35.3912,13696.0
2018-02-27 10:00:00,46.59,46.66,46.58,46.6,13195.0,35.3912,35.4444,35.3836,35.3988,13195.0
2018-02-27 10:05:00,46.59,46.63,46.51,46.52,19206.0,35.3912,35.4216,35.3305,35.3381,19206.0
2018-02-27 10:10:00,46.54,46.56,46.43,46.47,24284.0,35.3532,35.3684,35.2697,35.3001,24284.0
2018-02-27 10:15:00,46.46,46.51,46.39,46.5,17204.0,35.2925,35.3305,35.2393,35.3229,17204.0
2018-02-27 10:20:00,46.47,46.59,46.45,46.56,15516.0,35.3001,35.3912,35.2849,35.3684,15516.0
2018-02-27 10:25:00,46.55,46.56,46.5,46.51,12851.0,35.3608,35.3684,35.3229,35.3305,12851.0
2018-02-27 10:30:00,46.51,46.53,46.31,46.33,21450.0,35.3305,35.3457,35.1785,35.1937,21450.0
2018-02-27 10:35:00,46.33,46.36,46.11,46.12,38711.0,35.1937,35.2165,35.0266,35.0342,38711.0
2018-02-27 10:40:00,46.13,46.21,46.1,46.12,19458.0,35.0418,35.1026,35.019,35.0342,19458.0
2018-02-27 10:45:00,46.12,46.19,46.08,46.15,9933.0,35.0342,35.0874,35.0038,35.057,9933.0
2018-02-27 10:50:00,46.15,46.18,46.04,46.04,16181.0,35.057,35.0798,34.9734,34.9734,16181.0
2018-02-27 10:55:00,46.02,46.04,45.88,46.04,22677.0,34.9582,34.9734,34.8519,34.9734,22677.0
2018-02-27 11:00:00,46.04,46.1,46.0,46.08,11669.0,34.9734,35.019,34.943,35.0038,11669.0
2018-02-27 11:05:00,46.1,46.18,46.01,46.12,11458.0,35.019,35.0798,34.9506,35.0342,11458.0
2018-02-27 11:10:00,46.16,46.25,46.15,46.15,7812.0,35.0646,35.133,35.057,35.057,7812.0
2018-02-27 11:15:00,46.14,46.15,46.06,46.08,10651.0,35.0494,35.057,34.9886,35.0038,10651.0
2018-02-27 11:20:00,46.07,46.09,45.93,45.97,11904.0,34.9962,35.0114,34.8899,34.9203,11904.0
2018-02-27 11:25:00,45.97,46.0,45.88,45.9,11224.0,34.9203,34.943,34.8519,34.8671,11224.0
2018-02-27 11:30:00,45.91,46.02,45.9,45.98,12129.0,34.8747,34.9582,34.8671,34.9279,12129.0
2018-02-27 11:35:00,45.99,46.0,45.87,45.91,25126.0,34.9355,34.943,34.8443,34.8747,25126.0
2018-02-27 11:40:00,45.92,46.08,45.92,46.07,15408.0,34.8823,35.0038,34.8823,34.9962,15408.0
2018-02-27 11:45:00,46.07,46.13,46.03,46.11,14429.0,34.9962,35.0418,34.9658,35.0266,14429.0
2018-02-27 11:50:00,46.12,46.26,46.11,46.22,14018.0,35.0342,35.1406,35.0266,35.1102,14018.0
2018-02-27 11:55:00,46.24,46.3,46.23,46.23,19469.0,35.1254,35.1709,35.1178,35.1178,19469.0
2018-02-27 12:00:00,46.22,46.35,46.22,46.32,21227.0,35.1102,35.2089,35.1102,35.1861,21227.0
2018-02-27 12:05:00,46.33,46.35,46.27,46.29,10353.0,35.1937,35.2089,35.1481,35.1633,10353.0
2018-02-27 12:10:00,46.27,46.31,46.26,46.26,6578.0,35.1481,35.1785,35.1406,35.1406,6578.0
2018-02-27 12:15:00,46.24,46.33,46.23,46.3,6900.0,35.1254,35.1937,35.1178,35.1709,6900.0
2018-02-27 12:20:00,46.3,46.3,46.22,46.25,8666.0,35.1709,35.1709,35.1102,35.133,8666.0
2018-02-27 12:25:00,46.26,46.38,46.25,46.38,12355.0,35.1406,35.2317,35.133,35.2317,12355.0
2018-02-27 12:30:00,46.36,46.45,46.31,46.33,10870.0,35.2165,35.2849,35.1785,35.1937,10870.0
2018-02-27 12:35:00,46.32,46.38,46.31,46.37,8557.0,35.1861,35.2317,35.1785,35.2241,8557.0
2018-02-27 12:40:00,46.36,46.4,46.31,46.33,6872.0,35.2165,35.2469,35.1785,35.1937,6872.0
2018-02-27 12:45:00,46.33,46.47,46.33,46.45,14680.0,35.1937,35.3001,35.1937,35.2849,14680.0
2018-02-27 12:50:00,46.46,46.54,46.45,46.45,6875.0,35.2925,35.3532,35.2849,35.2849,6875.0
2018-02-27 12:55:00,46.46,46.6,46.44,46.59,12046.0,35.2925,35.3988,35.2773,35.3912,12046.0
2018-02-27 13:00:00,46.59,46.59,46.47,46.48,5194.0,35.3912,35.3912,35.3001,35.3077,5194.0
2018-02-27 13:05:00,46.48,46.56,46.47,46.51,7254.0,35.3077,35.3684,35.3001,35.3305,7254.0
2018-02-27 13:10:00,46.5,46.52,46.48,46.51,8228.0,35.3229,35.3381,35.3077,35.3305,8228.0
2018-02-27 13:15:00,46.51,46.56,46.49,46.55,10650.0,35.3305,35.3684,35.3153,35.3608,10650.0
2018-02-27 13:20:00,46.55,46.57,46.36,46.4,28710.0,35.3608,35.376,35.2165,35.2469,28710.0
2018-02-27 13:25:00,46.4,46.43,46.34,46.42,4254.0,35.2469,35.2697,35.2013,35.2621,4254.0
2018-02-27 13:30:00,46.42,46.45,46.4,46.45,8377.0,35.2621,35.2849,35.2469,35.2849,8377.0
2018-02-27 13:35:00,46.45,46.51,46.44,46.51,3500.0,35.2849,35.3305,35.2773,35.3305,3500.0
2018-02-27 13:40:00,46.46,46.49,46.41,46.48,25638.0,35.2925,35.3153,35.2545,35.3077,25638.0
2018-02-27 13:45:00,46.49,46.55,46.43,46.43,5300.0,35.3153,35.3608,35.2697,35.2697,5300.0
2018-02-27 13:50:00,46.43,46.43,46.34,46.35,7442.0,35.2697,35.2697,35.2013,35.2089,7442.0
2018-02-27 13:55:00,46.31,46.36,46.29,46.33,8450.0,35.1785,35.2165,35.1633,35.1937,8450.0
2018-02-27 14:00:00,46.32,46.32,46.24,46.26,11993.0,35.1861,35.1861,35.1254,35.1406,11993.0
2018-02-27 14:05:00,46.26,46.31,46.21,46.23,9951.0,35.1406,35.1785,35.1026,35.1178,9951.0
2018-02-27 14:10:00,46.23,46.23,46.18,46.2,10941.0,35.1178,35.1178,35.0798,35.095,10941.0
2018-02-27 14:15:00,46.2,46.25,46.15,46.18,10043.0,35.095,35.133,35.057,35.0798,10043.0
2018-02-27 14:20:00,46.16,46.17,46.1,46.11,6119.0,35.0646,35.0722,35.019,35.0266,6119.0
2018-02-27 14:25:00,46.1,46.23,46.1,46.21,13583.0,35.019,35.1178,35.019,35.1026,13583.0
2018-02-27 14:30:00,46.2,46.29,46.17,46.29,10706.0,35.095,35.1633,35.0722,35.1633,10706.0
2018-02-27 14:35:00,46.29,46.32,46.27,46.29,9357.0,35.1633,35.1861,35.1481,35.1633,9357.0
2018-02-27 14:40:00,46.3,46.3,46.21,46.21,4560.0,35.1709,35.1709,35.1026,35.1026,4560.0
2018-02-27 14:45:00,46.19,46.19,46.11,46.12,7237.0,35.0874,35.0874,35.0266,35.0342,7237.0
2018-02-27 14:50:00,46.13,46.16,46.12,46.14,6689.0,35.0418,35.0646,35.0342,35.0494,6689.0
2018-02-27 14:55:00,46.13,46.22,46.13,46.17,9700.0,35.0418,35.1102,35.0418,35.0722,9700.0
2018-02-27 15:00:00,46.16,46.2,46.11,46.11,8701.0,35.0646,35.095,35.0266,35.0266,8701.0
2018-02-27 15:05:00,46.11,46.12,46.04,46.04,9011.0,35.0266,35.0342,34.9734,34.9734,9011.0
2018-02-27 15:10:00,46.05,46.08,46.01,46.01,11210.0,34.981,35.0038,34.9506,34.9506,11210.0
2018-02-27 15:15:00,46.01,46.01,45.96,45.99,13315.0,34.9506,34.9506,34.9127,34.9355,13315.0
2018-02-27 15:20:00,45.98,46.03,45.93,45.99,14428.0,34.9279,34.9658,34.8899,34.9355,14428.0
2018-02-27 15:25:00,45.98,45.98,45.89,45.97,12412.0,34.9279,34.9279,34.8595,34.9203,12412.0
2018-02-27 15:30:00,45.98,46.01,45.92,45.95,17138.0,34.9279,34.9506,34.8823,34.9051,17138.0
2018-02-27 15:35:00,45.94,45.95,45.86,45.91,17902.0,34.8975,34.9051,34.8367,34.8747,17902.0
2018-02-27 15:40:00,45.91,45.96,45.86,45.87,26133.0,34.8747,34.9127,34.8367,34.8443,26133.0
2018-02-27 15:45:00,45.88,46.08,45.87,46.08,37867.0,34.8519,35.0038,34.8443,35.0038,37867.0
2018-02-27 15:50:00,46.07,46.09,46.0,46.02,56847.0,34.9962,35.0114,34.943,34.9582,56847.0
2018-02-27 15:55:00,46.01,46.05,45.93,45.94,51340.0,34.9506,34.981,34.8899,34.8975,51340.0
2018-02-28 09:30:00,46.13,46.34,45.98,46.19,21951.0,35.0418,35.2013,34.9279,35.0874,21951.0
2018-02-28 09:35:00,46.13,46.15,45.93,46.15,11497.0,35.0418,35.057,34.8899,35.057,11497.0
2018-02-28 09:40:00,46.16,46.16,45.79,45.82,8589.0,35.0646,35.0646,34.7835,34.8063,8589.0
2018-02-28 09:45:00,45.82,45.88,45.77,45.77,14283.0,34.8063,34.8519,34.7683,34.7683,14283.0
2018-02-28 09:50:00,45.78,46.06,45.77,46.05,18930.0,34.7759,34.9886,34.7683,34.981,18930.0
2018-02-28 09:55:00,46.05,46.16,46.01,46.11,20172.0,34.981,35.0646,34.9506,35.0266,20172.0
2018-02-28 10:00:00,46.11,46.16,46.1,46.11,11240.0,35.0266,35.0646,35.019,35.0266,11240.0
2018-02-28 10:05:00,46.1,46.13,46.03,46.04,11639.0,35.019,35.0418,34.9658,34.9734,11639.0
2018-02-28 10:10:00,46.03,46.27,46.03,46.24,12340.0,34.9658,35.1481,34.9658,35.1254,12340.0
2018-02-28 10:15:00,46.24,46.34,46.22,46.29,11595.0,35.1254,35.2013,35.1102,35.1633,11595.0
2018-02-28 10:20:00,46.29,46.29,46.19,46.23,12943.0,35.1633,35.1633,35.0874,35.1178,12943.0
2018-02-28 10:25:00,46.25,46.5,46.19,46.41,22577.0,35.133,35.3229,35.0874,35.2545,22577.0
2018-02-28 10:30:00,46.4,46.45,46.16,46.19,11616.0,35.2469,35.2849,35.0646,35.0874,11616.0
2018-02-28 10:35:00,46.17,46.2,46.05,46.05,8844.0,35.0722,35.095,34.981,34.981,8844.0
2018-02-28 10:40:00,46.05,46.15,45.95,46.09,15530.0,34.981,35.057,34.9051,35.0114,15530.0
2018-02-28 10:45:00,46.06,46.14,46.01,46.14,21787.0,34.9886,35.0494,34.9506,35.0494,21787.0
2018-02-28 10:50:00,46.12,46.14,46.0,46.04,15601.0,35.0342,35.0494,34.943,34.9734,15601.0
2018-02-28 10:55:00,46.03,46.07,45.86,45.91,40769.0,34.9658,34.9962,34.8367,34.8747,40769.0
2018-02-28 11:00:00,45.91,45.91,45.81,45.85,21344.0,34.8747,34.8747,34.7987,34.8291,21344.0
2018-02-28 11:05:00,45.82,45.84,45.78,45.84,25953.0,34.8063,34.8215,34.7759,34.8215,25953.0
2018-02-28 11:10:00,45.82,45.85,45.78,45.85,21702.0,34.8063,34.8291,34.7759,34.8291,21702.0
2018-02-28 11:15:00,45.86,45.86,45.79,45.8,20251.0,34.8367,34.8367,34.7835,34.7911,20251.0
2018-02-28 11:20:00,45.79,45.87,45.77,45.85,21638.0,34.7835,34.8443,34.7683,34.8291,21638.0
2018-02-28 11:25:00,45.84,45.88,45.81,45.82,13465.0,34.8215,34.8519,34.7987,34.8063,13465.0
2018-02-28 11:30:00,45.8,45.81,45.68,45.77,19906.0,34.7911,34.7987,34.7,34.7683,19906.0
2018-02-28 11:35:00,45.76,45.87,45.73,45.77,14388.0,34.7607,34.8443,34.7379,34.7683,14388.0
2018-02-28 11:40:00,45.75,45.86,45.71,45.86,11042.0,34.7531,34.8367,34.7228,34.8367,11042.0
2018-02-28 11:45:00,45.82,45.82,45.71,45.76,7823.0,34.8063,34.8063,34.7228,34.7607,7823.0
2018-02-28 11:50:00,45.76,45.82,45.67,45.81,7956.0,34.7607,34.8063,34.6924,34.7987,7956.0
2018-02-28 11:55:00,45.82,45.93,45.78,45.92,8170.0,34.8063,34.8899,34.7759,34.8823,8170.0
2018-02-28 12:00:00,45.92,45.96,45.87,45.88,3932.0,34.8823,34.9127,34.8443,34.8519,3932.0
2018-02-28 12:05:00,45.88,45.93,45.81,45.84,6644.0,34.8519,34.8899,34.7987,34.8215,6644.0
2018-02-28 12:10:00,45.81,45.82,45.76,45.78,7919.0,34.7987,34.8063,34.7607,34.7759,7919.0
2018-02-28 12:15:00,45.76,45.78,45.67,45.71,7800.0,34.7607,34.7759,34.6924,34.7228,7800.0
2018-02-28 12:20:00,45.71,45.74,45.65,45.7,6026.0,34.7228,34.7455,34.6772,34.7152,6026.0
2018-02-28 12:25:00,45.68,45.74,45.6,45.62,14917.0,34.7,34.7455,34.6392,34.6544,14917.0
2018-02-28 12:30:00,45.61,45.72,45.59,45.72,14129.0,34.6468,34.7304,34.6316,34.7304,14129.0
2018-02-28 12:35:00,45.72,45.77,45.69,45.73,17718.0,34.7304,34.7683,34.7076,34.7379,17718.0
2018-02-28 12:40:00,45.72,45.72,45.63,45.65,11791.0,34.7304,34.7304,34.662,34.6772,11791.0
2018-02-28 12:45:00,45.65,45.81,45.65,45.79,8653.0,34.6772,34.7987,34.6772,34.7835,8653.0
2018-02-28 12:50:00,45.79,45.82,45.74,45.81,10909.0,34.7835,34.8063,34.7455,34.7987,10909.0
2018-02-28 12:55:00,45.8,45.8,45.72,45.75,9148.0,34.7911,34.7911,34.7304,34.7531,9148.0
2018-02-28 13:00:00,45.72,45.73,45.65,45.72,8586.0,34.7304,34.7379,34.6772,34.7304,8586.0
2018-02-28 13:05:00,45.71,45.73,45.63,45.65,12610.0,34.7228,34.7379,34.662,34.6772,12610.0
2018-02-28 13:10:00,45.66,45.7,45.62,45.64,24850.0,34.6848,34.7152,34.6544,34.6696,24850.0
2018-02-28 13:15:00,45.62,45.73,45.62,45.71,10808.0,34.6544,34.7379,34.6544,34.7228,10808.0
2018-02-28 13:20:00,45.74,45.79,45.71,45.77,7306.0,34.7455,34.7835,34.7228,34.7683,7306.0
2018-02-28 13:25:00,45.78,45.81,45.69,45.7,11278.0,34.7759,34.7987,34.7076,34.7152,11278.0
2018-02-28 13:30:00,45.7,45.76,45.68,45.7,9503.0,34.7152,34.7607,34.7,34.7152,9503.0
2018-02-28 13:35:00,45.71,45.72,45.64,45.66,10648.0,34.7228,34.7304,34.6696,34.6848,10648.0
2018-02-28 13:40:00,45.64,45.68,45.62,45.62,6225.0,34.6696,34.7,34.6544,34.6544,6225.0
2018-02-28 13:45:00,45.63,45.66,45.53,45.56,20926.0,34.662,34.6848,34.586,34.6088,20926.0
2018-02-28 13:50:00,45.54,45.61,45.54,45.61,8296.0,34.5936,34.6468,34.5936,34.6468,8296.0
2018-02-28 13:55:00,45.61,45.68,45.59,45.67,9110.0,34.6468,34.7,34.6316,34.6924,9110.0
2018-02-28 14:00:00,45.7,45.76,45.68,45.71,10639.0,34.7152,34.7607,34.7,34.7228,10639.0
2018-02-28 14:05:00,45.7,45.7,45.53,45.55,12792.0,34.7152,34.7152,34.586,34.6012,12792.0
2018-02-28 14:10:00,45.56,45.58,45.54,45.55,6234.0,34.6088,34.624,34.5936,34.6012,6234.0
2018-02-28 14:15:00,45.56,45.61,45.56,45.56,9400.0,34.6088,34.6468,34.6088,34.6088,9400.0
2018-02-28 14:20:00,45.56,45.6,45.56,45.56,15146.0,34.6088,34.6392,34.6088,34.6088,15146.0
2018-02-28 14:25:00,45.56,45.57,45.5,45.51,16502.0,34.6088,34.6164,34.5632,34.5708,16502.0
2018-02-28 14:30:00,45.51,45.53,45.5,45.51,14553.0,34.5708,34.586,34.5632,34.5708,14553.0
2018-02-28 14:35:00,45.5,45.53,45.5,45.51,19535.0,34.5632,34.586,34.5632,34.5708,19535.0
2018-02-28 14:40:00,45.5,45.53,45.5,45.51,20449.0,34.5632,34.586,34.5632,34.5708,20449.0
2018-02-28 14:45:00,45.5,45.5,45.39,45.44,15439.0,34.5632,34.5632,34.4797,34.5177,15439.0
2018-02-28 14:50:00,45.44,45.5,45.39,45.5,22029.0,34.5177,34.5632,34.4797,34.5632,22029.0
2018-02-28 14:55:00,45.49,45.54,45.44,45.49,14601.0,34.5556,34.5936,34.5177,34.5556,14601.0
2018-02-28 15:00:00,45.49,45.55,45.47,45.5,19082.0,34.5556,34.6012,34.5404,34.5632,19082.0
2018-02-28 15:05:00,45.5,45.61,45.5,45.61,14999.0,34.5632,34.6468,34.5632,34.6468,14999.0
2018-02-28 15:10:00,45.6,45.62,45.5,45.51,16813.0,34.6392,34.6544,34.5632,34.5708,16813.0
2018-02-28 15:15:00,45.5,45.51,45.31,45.37,20201.0,34.5632,34.5708,34.4189,34.4645,20201.0
2018-02-28 15:20:00,45.36,45.36,45.12,45.15,28407.0,34.4569,34.4569,34.2746,34.2974,28407.0
2018-02-28 15:25:00,45.14,45.25,45.04,45.21,26243.0,34.2898,34.3733,34.2138,34.3429,26243.0
2018-02-28 15:30:00,45.21,45.33,45.21,45.23,27814.0,34.3429,34.4341,34.3429,34.3581,27814.0
2018-02-28 15:35:00,45.24,45.28,45.19,45.24,34548.0,34.3657,34.3961,34.3277,34.3657,34548.0
2018-02-28 15:40:00,45.25,45.25,45.06,45.08,53515.0,34.3733,34.3733,34.229,34.2442,53515.0
2018-02-28 15:45:00,45.07,45.07,44.76,44.78,135787.0,34.2366,34.2366,34.0011,34.0163,135787.0
2018-02-28 15:50:00,44.78,44.78,44.66,44.67,80864.0,34.0163,34.0163,33.9251,33.9327,80864.0
2018-02-28 15:55:00,44.66,44.72,44.6,44.63,204448.0,33.9251,33.9707,33.8796,33.9024,204448.0
2018-03-01 09:30:00,44.81,44.95,44.61,44.8,20119.0,34.0391,34.1454,33.8872,34.0315,20119.0
2018-03-01 09:35:00,44.71,44.71,44.43,44.54,19184.0,33.9631,33.9631,33.7504,33.834,19184.0
2018-03-01 09:40:00,44.52,44.57,44.46,44.55,8615.0,33.8188,33.8568,33.7732,33.8416,8615.0
2018-03-01 09:45:00,44.55,44.86,44.53,44.78,16521.0,33.8416,34.0771,33.8264,34.0163,16521.0
2018-03-01 09:50:00,44.78,44.8,44.49,44.52,22841.0,34.0163,34.0315,33.796,33.8188,22841.0
2018-03-01 09:55:00,44.51,44.65,44.46,44.64,13177.0,33.8112,33.9175,33.7732,33.9099,13177.0
2018-03-01 10:00:00,44.64,44.76,44.58,44.72,21277.0,33.9099,34.0011,33.8644,33.9707,21277.0
2018-03-01 10:05:00,44.71,44.71,44.56,44.68,21712.0,33.9631,33.9631,33.8492,33.9403,21712.0
2018-03-01 10:10:00,44.68,44.85,44.66,44.85,19122.0,33.9403,34.0695,33.9251,34.0695,19122.0
2018-03-01 10:15:00,44.87,44.95,44.78,44.83,23485.0,34.0847,34.1454,34.0163,34.0543,23485.0
2018-03-01 10:20:00,44.82,44.85,44.61,44.65,18436.0,34.0467,34.0695,33.8872,33.9175,18436.0
2018-03-01 10:25:00,44.66,44.73,44.61,44.72,12188.0,33.9251,33.9783,33.8872,33.9707,12188.0
2018-03-01 10:30:00,44.73,44.88,44.71,44.87,27211.0,33.9783,34.0923,33.9631,34.0847,27211.0
2018-03-01 10:35:00,44.88,44.96,44.8,44.85,11450.0,34.0923,34.153,34.0315,34.0695,11450.0
2018-03-01 10:40:00,44.88,45.03,44.8,44.83,20939.0,34.0923,34.2062,34.0315,34.0543,20939.0
2018-03-01 10:45:00,44.79,44.99,44.78,44.98,15975.0,34.0239,34.1758,34.0163,34.1682,15975.0
2018-03-01 10:50:00,44.97,45.03,44.86,44.97,42081.0,34.1606,34.2062,34.0771,34.1606,42081.0
2018-03-01 10:55:00,44.95,44.98,44.83,44.85,37221.0,34.1454,34.1682,34.0543,34.0695,37221.0
2018-03-01 11:00:00,44.85,44.99,44.83,44.97,40527.0,34.0695,34.1758,34.0543,34.1606,40527.0
2018-03-01 11:05:00,44.96,45.12,44.85,45.12,18007.0,34.153,34.2746,34.0695,34.2746,18007.0
2018-03-01 11:10:00,45.11,45.12,44.88,44.97,28398.0,34.267,34.2746,34.0923,34.1606,28398.0
2018-03-01 11:15:00,44.97,45.2,44.96,45.18,18521.0,34.1606,34.3353,34.153,34.3201,18521.0
2018-03-01 11:20:00,45.19,45.24,45.13,45.19,14113.0,34.3277,34.3657,34.2822,34.3277,14113.0
2018-03-01 11:25:00,45.18,45.19,45.0,45.08,14201.0,34.3201,34.3277,34.1834,34.2442,14201.0
2018-03-01 11:30:00,45.1,45.38,45.09,45.37,21855.0,34.2594,34.4721,34.2518,34.4645,21855.0
2018-03-01 11:35:00,45.37,45.4,45.21,45.37,20217.0,34.4645,34.4873,34.3429,34.4645,20217.0
2018-03-01 11:40:00,45.36,45.4,45.29,45.34,22640.0,34.4569,34.4873,34.4037,34.4417,22640.0
2018-03-01 11:45:00,45.35,45.38,45.28,45.3,13687.0,34.4493,34.4721,34.3961,34.4113,13687.0
2018-03-01 11:50:00,45.29,45.39,45.25,45.38,13417.0,34.4037,34.4797,34.3733,34.4721,13417.0
2018-03-01 11:55:00,45.39,45.48,45.34,45.39,10334.0,34.4797,34.548,34.4417,34.4797,10334.0
2018-03-01 12:00:00,45.39,45.41,45.26,45.31,13810.0,34.4797,34.4949,34.3809,34.4189,13810.0
2018-03-01 12:05:00,45.31,45.41,45.3,45.41,11915.0,34.4189,34.4949,34.4113,34.4949,11915.0
2018-03-01 12:10:00,45.4,45.42,45.31,45.34,15617.0,34.4873,34.5025,34.4189,34.4417,15617.0
2018-03-01 12:15:00,45.32,45.37,45.29,45.35,17817.0,34.4265,34.4645,34.4037,34.4493,17817.0
2018-03-01 12:20:00,45.35,45.35,45.16,45.24,17556.0,34.4493,34.4493,34.305,34.3657,17556.0
2018-03-01 12:25:00,45.24,45.37,45.22,45.37,10818.0,34.3657,34.4645,34.3505,34.4645,10818.0
2018-03-01 12:30:00,45.34,45.34,45.27,45.34,9300.0,34.4417,34.4417,34.3885,34.4417,9300.0
2018-03-01 12:35:00,45.35,45.51,45.35,45.5,11743.0,34.4493,34.5708,34.4493,34.5632,11743.0
2018-03-01 12:40:00,45.5,45.54,45.42,45.43,14750.0,34.5632,34.5936,34.5025,34.5101,14750.0
2018-03-01 12:45:00,45.42,45.46,45.33,45.44,12637.0,34.5025,34.5328,34.4341,34.5177,12637.0
2018-03-01 12:50:00,45.44,45.46,45.25,45.36,6051.0,34.5177,34.5328,34.3733,34.4569,6051.0
2018-03-01 12:55:00,45.36,45.36,45.25,45.27,9656.0,34.4569,34.4569,34.3733,34.3885,9656.0
2018-03-01 13:00:00,45.22,45.22,45.02,45.06,18784.0,34.3505,34.3505,34.1986,34.229,18784.0
2018-03-01 13:05:00,45.05,45.08,44.95,44.98,14873.0,34.2214,34.2442,34.1454,34.1682,14873.0
2018-03-01 13:10:00,44.94,44.97,44.86,44.94,17643.0,34.1378,34.1606,34.0771,34.1378,17643.0
2018-03-01 13:15:00,44.95,44.97,44.9,44.9,5901.0,34.1454,34.1606,34.1075,34.1075,5901.0
2018-03-01 13:20:00,44.91,44.98,44.87,44.89,13695.0,34.115,34.1682,34.0847,34.0999,13695.0
2018-03-01 13:25:00,44.9,45.02,44.9,44.98,19081.0,34.1075,34.1986,34.1075,34.1682,19081.0
2018-03-01 13:30:00,45.0,45.13,45.0,45.04,7196.0,34.1834,34.2822,34.1834,34.2138,7196.0
2018-03-01 13:35:00,45.05,45.12,45.03,45.05,13100.0,34.2214,34.2746,34.2062,34.2214,13100.0
2018-03-01 13:40:00,45.03,45.07,45.0,45.01,8325.0,34.2062,34.2366,34.1834,34.191,8325.0
2018-03-01 13:45:00,45.01,45.01,44.93,45.0,9241.0,34.191,34.191,34.1302,34.1834,9241.0
2018-03-01 13:50:00,45.0,45.0,44.83,44.83,22895.0,34.1834,34.1834,34.0543,34.0543,22895.0
2018-03-01 13:55:00,44.8,44.8,44.69,44.74,20738.0,34.0315,34.0315,33.9479,33.9859,20738.0
2018-03-01 14:00:00,44.72,44.73,44.51,44.57,19257.0,33.9707,33.9783,33.8112,33.8568,19257.0
2018-03-01 14:05:00,44.57,44.64,44.53,44.58,21156.0,33.8568,33.9099,33.8264,33.8644,21156.0
2018-03-01 14:10:00,44.58,44.62,44.52,44.61,30289.0,33.8644,33.8948,33.8188,33.8872,30289.0
2018-03-01 14:15:00,44.62,44.88,44.61,44.88,22282.0,33.8948,34.0923,33.8872,34.0923,22282.0
2018-03-01 14:20:00,44.87,44.91,44.8,44.8,19332.0,34.0847,34.115,34.0315,34.0315,19332.0
2018-03-01 14:25:00,44.81,44.89,44.81,44.88,14512.0,34.0391,34.0999,34.0391,34.0923,14512.0
2018-03-01 14:30:00,44.89,44.92,44.79,44.87,25159.0,34.0999,34.1226,34.0239,34.0847,25159.0
2018-03-01 14:35:00,44.87,44.95,44.79,44.92,17426.0,34.0847,34.1454,34.0239,34.1226,17426.0
2018-03-01 14:40:00,44.93,45.14,44.92,45.13,13679.0,34.1302,34.2898,34.1226,34.2822,13679.0
2018-03-01 14:45:00,45.11,45.18,45.1,45.13,14971.0,34.267,34.3201,34.2594,34.2822,14971.0
2018-03-01 14:50:00,45.14,45.21,45.09,45.12,17800.0,34.2898,34.3429,34.2518,34.2746,17800.0
2018-03-01 14:55:00,45.12,45.22,45.12,45.19,16901.0,34.2746,34.3505,34.2746,34.3277,16901.0
2018-03-01 15:00:00,45.18,45.2,45.05,45.06,17823.0,34.3201,34.3353,34.2214,34.229,17823.0
2018-03-01 15:05:00,45.04,45.17,44.99,45.17,15275.0,34.2138,34.3126,34.1758,34.3126,15275.0
2018-03-01 15:10:00,45.17,45.27,45.14,45.24,30601.0,34.3126,34.3885,34.2898,34.3657,30601.0
2018-03-01 15:15:00,45.24,45.25,45.12,45.22,21946.0,34.3657,34.3733,34.2746,34.3505,21946.0
2018-03-01 15:20:00,45.22,45.28,45.08,45.13,22277.0,34.3505,34.3961,34.2442,34.2822,22277.0
2018-03-01 15:25:00,45.13,45.22,45.13,45.18,22637.0,34.2822,34.3505,34.2822,34.3201,22637.0
2018-03-01 15:30:00,45.2,45.22,45.05,45.18,25957.0,34.3353,34.3505,34.2214,34.3201,25957.0
2018-03-01 15:35:00,45.19,45.21,45.11,45.11,24616.0,34.3277,34.3429,34.267,34.267,24616.0
2018-03-01 15:40:00,45.11,45.21,45.06,45.14,39337.0,34.267,34.3429,34.229,34.2898,39337.0
2018-03-01 15:45:00,45.14,45.26,45.12,45.26,57695.0,34.2898,34.3809,34.2746,34.3809,57695.0
2018-03-01 15:50:00,45.27,45.33,45.23,45.3,59212.0,34.3885,34.4341,34.3581,34.4113,59212.0
2018-03-01 15:55:00,45.3,45.38,45.28,45.3,89312.0,34.4113,34.4721,34.3961,34.4113,89312.0
2018-03-02 09:30:00,45.05,45.44,44.98,45.09,26115.0,34.2214,34.5177,34.1682,34.2518,26115.0
2018-03-02 09:35:00,45.13,45.14,44.78,44.88,22740.0,34.2822,34.2898,34.0163,34.0923,22740.0
2018-03-02 09:40:00,44.84,45.03,44.75,44.87,28590.0,34.0619,34.2062,33.9935,34.0847,28590.0
2018-03-02 09:45:00,44.9,44.9,44.61,44.61,28402.0,34.1075,34.1075,33.8872,33.8872,28402.0
2018-03-02 09:50:00,44.6,44.72,44.52,44.52,10014.0,33.8796,33.9707,33.8188,33.8188,10014.0
2018-03-02 09:55:00,44.53,44.72,44.5,44.72,16772.0,33.8264,33.9707,33.8036,33.9707,16772.0
2018-03-02 10:00:00,44.66,44.73,44.6,44.67,7891.0,33.9251,33.9783,33.8796,33.9327,7891.0
2018-03-02 10:05:00,44.63,44.63,44.55,44.59,8500.0,33.9024,33.9024,33.8416,33.872,8500.0
2018-03-02 10:10:00,44.61,44.61,44.49,44.57,20797.0,33.8872,33.8872,33.796,33.8568,20797.0
2018-03-02 10:15:00,44.55,44.57,44.51,44.54,11764.0,33.8416,33.8568,33.8112,33.834,11764.0
2018-03-02 10:20:00,44.54,44.63,44.51,44.62,10554.0,33.834,33.9024,33.8112,33.8948,10554.0
2018-03-02 10:25:00,44.58,44.58,44.22,44.27,51741.0,33.8644,33.8644,33.5909,33.6289,51741.0
2018-03-02 10:30:00,44.28,44.4,44.24,44.29,24787.0,33.6365,33.7276,33.6061,33.6441,24787.0
2018-03-02 10:35:00,44.29,44.32,44.16,44.3,16954.0,33.6441,33.6669,33.5453,33.6517,16954.0
2018-03-02 10:40:00,44.31,44.31,44.2,44.25,49703.0,33.6593,33.6593,33.5757,33.6137,49703.0
2018-03-02 10:45:00,44.25,44.3,44.21,44.29,20672.0,33.6137,33.6517,33.5833,33.6441,20672.0
2018-03-02 10:50:00,44.29,44.44,44.29,44.39,7566.0,33.6441,33.758,33.6441,33.72,7566.0
2018-03-02 10:55:00,44.34,44.49,44.33,44.46,16929.0,33.6821,33.796,33.6745,33.7732,16929.0
2018-03-02 11:00:00,44.45,44.52,44.45,44.48,9190.0,33.7656,33.8188,33.7656,33.7884,9190.0
2018-03-02 11:05:00,44.47,44.49,44.43,44.44,8854.0,33.7808,33.796,33.7504,33.758,8854.0
2018-03-02 11:10:00,44.4,44.61,44.37,44.58,13628.0,33.7276,33.8872,33.7048,33.8644,13628.0
2018-03-02 11:15:00,44.6,44.7,44.58,44.61,8600.0,33.8796,33.9555,33.8644,33.8872,8600.0
2018-03-02 11:20:00,44.62,44.77,44.6,44.74,7139.0,33.8948,34.0087,33.8796,33.9859,7139.0
2018-03-02 11:25:00,44.75,44.75,44.64,44.64,8743.0,33.9935,33.9935,33.9099,33.9099,8743.0
2018-03-02 11:30:00,44.65,44.79,44.65,44.75,9148.0,33.9175,34.0239,33.9175,33.9935,9148.0
2018-03-02 11:35:00,44.77,44.94,44.76,44.94,8650.0,34.0087,34.1378,34.0011,34.1378,8650.0
2018-03-02 11:40:00,44.95,45.01,44.91,44.91,8601.0,34.1454,34.191,34.115,34.115,8601.0
2018-03-02 11:45:00,44.92,45.05,44.92,45.0,7384.0,34.1226,34.2214,34.1226,34.1834,7384.0
2018-03-02 11:50:00,44.99,45.12,44.99,45.03,13728.0,34.1758,34.2746,34.1758,34.2062,13728.0
2018-03-02 11:55:00,45.05,45.26,45.05,45.26,10300.0,34.2214,34.3809,34.2214,34.3809,10300.0
2018-03-02 12:00:00,45.23,45.33,45.22,45.22,12350.0,34.3581,34.4341,34.3505,34.3505,12350.0
2018-03-02 12:05:00,45.21,45.33,45.16,45.31,17419.0,34.3429,34.4341,34.305,34.4189,17419.0
2018-03-02 12:10:00,45.3,45.33,45.24,45.27,13151.0,34.4113,34.4341,34.3657,34.3885,13151.0
2018-03-02 12:15:00,45.28,45.29,45.2,45.21,25805.0,34.3961,34.4037,34.3353,34.3429,25805.0
2018-03-02 12:20:00,45.21,45.35,45.21,45.32,10651.0,34.3429,34.4493,34.3429,34.4265,10651.0
2018-03-02 12:25:00,45.33,45.36,45.22,45.36,7418.0,34.4341,34.4569,34.3505,34.4569,7418.0
2018-03-02 12:30:00,45.34,45.46,45.33,45.43,8266.0,34.4417,34.5328,34.4341,34.5101,8266.0
2018-03-02 12:35:00,45.45,45.58,45.45,45.5,10464.0,34.5253,34.624,34.5253,34.5632,10464.0
2018-03-02 12:40:00,45.48,45.59,45.48,45.52,13708.0,34.548,34.6316,34.548,34.5784,13708.0
2018-03-02 12:45:00,45.51,45.59,45.49,45.52,6300.0,34.5708,34.6316,34.5556,34.5784,6300.0
2018-03-02 12:50:00,45.53,45.64,45.51,45.61,9802.0,34.586,34.6696,34.5708,34.6468,9802.0
2018-03-02 12:55:00,45.6,45.62,45.54,45.55,11221.0,34.6392,34.6544,34.5936,34.6012,11221.0
2018-03-02 13:00:00,45.54,45.6,45.53,45.58,7505.0,34.5936,34.6392,34.586,34.624,7505.0
2018-03-02 13:05:00,45.56,45.58,45.5,45.52,8023.0,34.6088,34.624,34.5632,34.5784,8023.0
2018-03-02 13:10:00,45.52,45.53,45.36,45.38,10288.0,34.5784,34.586,34.4569,34.4721,10288.0
2018-03-02 13:15:00,45.39,45.48,45.38,45.4,9382.0,34.4797,34.548,34.4721,34.4873,9382.0
2018-03-02 13:20:00,45.42,45.46,45.42,45.45,3100.0,34.5025,34.5328,34.5025,34.5253,3100.0
2018-03-02 13:25:00,45.45,45.5,45.41,45.41,9099.0,34.5253,34.5632,34.4949,34.4949,9099.0
2018-03-02 13:30:00,45.42,45.45,45.3,45.31,7100.0,34.5025,34.5253,34.4113,34.4189,7100.0
2018-03-02 13:35:00,45.3,45.42,45.26,45.42,3900.0,34.4113,34.5025,34.3809,34.5025,3900.0
2018-03-02 13:40:00,45.43,45.51,45.43,45.51,5128.0,34.5101,34.5708,34.5101,34.5708,5128.0
2018-03-02 13:45:00,45.58,45.6,45.52,45.59,7200.0,34.624,34.6392,34.5784,34.6316,7200.0
2018-03-02 13:50:00,45.58,45.6,45.44,45.47,11253.0,34.624,34.6392,34.5177,34.5404,11253.0
2018-03-02 13:55:00,45.46,45.47,45.41,45.43,8452.0,34.5328,34.5404,34.4949,34.5101,8452.0
2018-03-02 14:00:00,45.44,45.48,45.4,45.44,8401.0,34.5177,34.548,34.4873,34.5177,8401.0
2018-03-02 14:05:00,45.46,45.48,45.39,45.4,10448.0,34.5328,34.548,34.4797,34.4873,10448.0
2018-03-02 14:10:00,45.41,45.49,45.41,45.45,7404.0,34.4949,34.5556,34.4949,34.5253,7404.0
2018-03-02 14:15:00,45.43,45.44,45.37,45.37,6500.0,34.5101,34.5177,34.4645,34.4645,6500.0
2018-03-02 14:20:00,45.35,45.38,45.34,45.35,8850.0,34.4493,34.4721,34.4417,34.4493,8850.0
2018-03-02 14:25:00,45.36,45.43,45.34,45.38,11777.0,34.4569,34.5101,34.4417,34.4721,11777.0
2018-03-02 14:30:00,45.37,45.41,45.33,45.35,10833.0,34.4645,34.4949,34.4341,34.4493,10833.0
2018-03-02 14:35:00,45.34,45.45,45.33,45.44,7890.0,34.4417,34.5253,34.4341,34.5177,7890.0
2018-03-02 14:40:00,45.44,45.47,45.41,45.46,11743.0,34.5177,34.5404,34.4949,34.5328,11743.0
2018-03-02 14:45:00,45.46,45.48,45.44,45.48,9079.0,34.5328,34.548,34.5177,34.548,9079.0
2018-03-02 14:50:00,45.47,45.5,45.44,45.47,7174.0,34.5404,34.5632,34.5177,34.5404,7174.0
2018-03-02 14:55:00,45.46,45.47,45.4,45.4,19240.0,34.5328,34.5404,34.4873,34.4873,19240.0
2018-03-02 15:00:00,45.4,45.42,45.34,45.4,19668.0,34.4873,34.5025,34.4417,34.4873,19668.0
2018-03-02 15:05:00,45.42,45.45,45.37,45.45,19600.0,34.5025,34.5253,34.4645,34.5253,19600.0
2018-03-02 15:10:00,45.47,45.51,45.41,45.45,20650.0,34.5404,34.5708,34.4949,34.5253,20650.0
2018-03-02 15:15:00,45.45,45.52,45.41,45.5,9233.0,34.5253,34.5784,34.4949,34.5632,9233.0
2018-03-02 15:20:00,45.49,45.54,45.44,45.52,10427.0,34.5556,34.5936,34.5177,34.5784,10427.0
2018-03-02 15:25:00,45.52,45.54,45.47,45.51,12521.0,34.5784,34.5936,34.5404,34.5708,12521.0
2018-03-02 15:30:00,45.5,45.57,45.5,45.54,21478.0,34.5632,34.6164,34.5632,34.5936,21478.0
2018-03-02 15:35:00,45.54,45.63,45.5,45.63,29710.0,34.5936,34.662,34.5632,34.662,29710.0
2018-03-02 15:40:00,45.62,45.65,45.55,45.63,28580.0,34.6544,34.6772,34.6012,34.662,28580.0
2018-03-02 15:45:00,45.64,45.66,45.56,45.66,52408.0,34.6696,34.6848,34.6088,34.6848,52408.0
2018-03-02 15:50:00,45.67,45.71,45.64,45.68,49667.0,34.6924,34.7228,34.6696,34.7,49667.0
2018-03-02 15:55:00,45.67,45.7,45.59,45.67,69208.0,34.6924,34.7152,34.6316,34.6924,69208.0
2018-03-05 09:30:00,45.5,45.85,45.5,45.69,16193.0,34.5632,34.8291,34.5632,34.7076,16193.0
2018-03-05 09:35:00,45.77,45.91,45.74,45.85,2025.0,34.7683,34.8747,34.7455,34.8291,2025.0
2018-03-05 09:40:00,45.91,45.96,45.74,45.74,8834.0,34.8747,34.9127,34.7455,34.7455,8834.0
2018-03-05 09:45:00,45.77,45.83,45.73,45.73,7819.0,34.7683,34.8139,34.7379,34.7379,7819.0
2018-03-05 09:50:00,45.7,45.82,45.66,45.75,6883.0,34.7152,34.8063,34.6848,34.7531,6883.0
2018-03-05 09:55:00,45.74,45.8,45.68,45.68,5451.0,34.7455,34.7911,34.7,34.7,5451.0
2018-03-05 10:00:00,45.72,45.78,45.65,45.77,3684.0,34.7304,34.7759,34.6772,34.7683,3684.0
2018-03-05 10:05:00,45.77,45.77,45.55,45.55,5883.0,34.7683,34.7683,34.6012,34.6012,5883.0
2018-03-05 10:10:00,45.59,45.74,45.55,45.69,6463.0,34.6316,34.7455,34.6012,34.7076,6463.0
2018-03-05 10:15:00,45.68,45.83,45.67,45.78,6093.0,34.7,34.8139,34.6924,34.7759,6093.0
2018-03-05 10:20:00,45.76,45.88,45.75,45.86,4237.0,34.7607,34.8519,34.7531,34.8367,4237.0
2018-03-05 10:25:00,45.87,45.87,45.79,45.8,5135.0,34.8443,34.8443,34.7835,34.7911,5135.0
2018-03-05 10:30:00,45.82,45.85,45.72,45.79,25111.0,34.8063,34.8291,34.7304,34.7835,25111.0
2018-03-05 10:35:00,45.8,46.0,45.78,45.96,10852.0,34.7911,34.943,34.7759,34.9127,10852.0
2018-03-05 10:40:00,45.98,46.1,45.95,46.05,7253.0,34.9279,35.019,34.9051,34.981,7253.0
2018-03-05 10:45:00,46.05,46.14,46.03,46.14,7920.0,34.981,35.0494,34.9658,35.0494,7920.0
2018-03-05 10:50:00,46.13,46.31,46.12,46.31,6762.0,35.0418,35.1785,35.0342,35.1785,6762.0
2018-03-05 10:55:00,46.34,46.44,46.3,46.41,10890.0,35.2013,35.2773,35.1709,35.2545,10890.0
2018-03-05 11:00:00,46.42,46.52,46.42,46.45,14229.0,35.2621,35.3381,35.2621,35.2849,14229.0
2018-03-05 11:05:00,46.46,46.5,46.41,46.45,10419.0,35.2925,35.3229,35.2545,35.2849,10419.0
2018-03-05 11:10:00,46.44,46.66,46.44,46.58,14500.0,35.2773,35.4444,35.2773,35.3836,14500.0
2018-03-05 11:15:00,46.58,46.74,46.57,46.67,12445.0,35.3836,35.5052,35.376,35.452,12445.0
2018-03-05 11:20:00,46.68,46.73,46.54,46.54,12700.0,35.4596,35.4976,35.3532,35.3532,12700.0
2018-03-05 11:25:00,46.57,46.57,46.39,46.51,11454.0,35.376,35.376,35.2393,35.3305,11454.0
2018-03-05 11:30:00,46.47,46.5,46.35,46.4,11805.0,35.3001,35.3229,35.2089,35.2469,11805.0
2018-03-05 11:35:00,46.41,46.62,46.39,46.59,7003.0,35.2545,35.414,35.2393,35.3912,7003.0
2018-03-05 11:40:00,46.62,46.71,46.62,46.62,5859.0,35.414,35.4824,35.414,35.414,5859.0
2018-03-05 11:45:00,46.64,46.68,46.62,46.63,4883.0,35.4292,35.4596,35.414,35.4216,4883.0
2018-03-05 11:50:00,46.62,46.63,46.59,46.6,3142.0,35.414,35.4216,35.3912,35.3988,3142.0
2018-03-05 11:55:00,46.57,46.62,46.54,46.59,2200.0,35.376,35.414,35.3532,35.3912,2200.0
2018-03-05 12:00:00,46.59,46.61,46.54,46.59,3874.0,35.3912,35.4064,35.3532,35.3912,3874.0
2018-03-05 12:05:00,46.54,46.56,46.48,46.52,2700.0,35.3532,35.3684,35.3077,35.3381,2700.0
2018-03-05 12:10:00,46.53,46.57,46.51,46.57,2408.0,35.3457,35.376,35.3305,35.376,2408.0
2018-03-05 12:15:00,46.57,46.7,46.57,46.62,11884.0,35.376,35.4748,35.376,35.414,11884.0
2018-03-05 12:20:00,46.63,46.71,46.63,46.66,5295.0,35.4216,35.4824,35.4216,35.4444,5295.0
2018-03-05 12:25:00,46.65,46.78,46.65,46.73,13019.0,35.4368,35.5356,35.4368,35.4976,13019.0
2018-03-05 12:30:00,46.72,46.77,46.64,46.65,12587.0,35.49,35.528,35.4292,35.4368,12587.0
2018-03-05 12:35:00,46.65,46.7,46.61,46.62,8427.0,35.4368,35.4748,35.4064,35.414,8427.0
2018-03-05 12:40:00,46.63,46.65,46.59,46.59,7931.0,35.4216,35.4368,35.3912,35.3912,7931.0
2018-03-05 12:45:00,46.61,46.71,46.59,46.67,12328.0,35.4064,35.4824,35.3912,35.452,12328.0
2018-03-05 12:50:00,46.68,46.69,46.57,46.62,6500.0,35.4596,35.4672,35.376,35.414,6500.0
2018-03-05 12:55:00,46.63,46.64,46.57,46.57,4640.0,35.4216,35.4292,35.376,35.376,4640.0
2018-03-05 13:00:00,46.6,46.68,46.59,46.67,4576.0,35.3988,35.4596,35.3912,35.452,4576.0
2018-03-05 13:05:00,46.66,46.71,46.66,46.68,3959.0,35.4444,35.4824,35.4444,35.4596,3959.0
2018-03-05 13:10:00,46.71,46.72,46.67,46.68,4701.0,35.4824,35.49,35.452,35.4596,4701.0
2018-03-05 13:15:00,46.66,46.67,46.64,46.66,2300.0,35.4444,35.452,35.4292,35.4444,2300.0
2018-03-05 13:20:00,46.63,46.64,46.58,46.6,7159.0,35.4216,35.4292,35.3836,35.3988,7159.0
2018-03-05 13:25:00,46.58,46.58,46.46,46.46,7350.0,35.3836,35.3836,35.2925,35.2925,7350.0
2018-03-05 13:30:00,46.45,46.45,46.34,46.39,17860.0,35.2849,35.2849,35.2013,35.2393,17860.0
2018-03-05 13:35:00,46.35,46.48,46.26,46.47,21756.0,35.2089,35.3077,35.1406,35.3001,21756.0
2018-03-05 13:40:00,46.47,46.51,46.45,46.45,4151.0,35.3001,35.3305,35.2849,35.2849,4151.0
2018-03-05 13:45:00,46.48,46.63,46.47,46.56,16997.0,35.3077,35.4216,35.3001,35.3684,16997.0
2018-03-05 13:50:00,46.55,46.56,46.5,46.55,5425.0,35.3608,35.3684,35.3229,35.3608,5425.0
2018-03-05 13:55:00,46.54,46.62,46.54,46.54,3869.0,35.3532,35.414,35.3532,35.3532,3869.0
2018-03-05 14:00:00,46.55,46.64,46.54,46.61,7233.0,35.3608,35.4292,35.3532,35.4064,7233.0
2018-03-05 14:05:00,46.62,46.65,46.57,46.63,8934.0,35.414,35.4368,35.376,35.4216,8934.0
2018-03-05 14:10:00,46.64,46.64,46.53,46.55,6495.0,35.4292,35.4292,35.3457,35.3608,6495.0
2018-03-05 14:15:00,46.54,46.6,46.51,46.51,6958.0,35.3532,35.3988,35.3305,35.3305,6958.0
2018-03-05 14:20:00,46.49,46.55,46.49,46.55,12746.0,35.3153,35.3608,35.3153,35.3608,12746.0
2018-03-05 14:25:00,46.58,46.69,46.58,46.67,6692.0,35.3836,35.4672,35.3836,35.452,6692.0
2018-03-05 14:30:00,46.67,46.71,46.58,46.62,10273.0,35.452,35.4824,35.3836,35.414,10273.0
2018-03-05 14:35:00,46.62,46.65,46.55,46.64,11174.0,35.414,35.4368,35.3608,35.4292,11174.0
2018-03-05 14:40:00,46.65,46.65,46.52,46.55,8778.0,35.4368,35.4368,35.3381,35.3608,8778.0
2018-03-05 14:45:00,46.55,46.65,46.53,46.63,6594.0,35.3608,35.4368,35.3457,35.4216,6594.0
2018-03-05 14:50:00,46.64,46.66,46.63,46.66,6274.0,35.4292,35.4444,35.4216,35.4444,6274.0
2018-03-05 14:55:00,46.65,46.71,46.64,46.69,6567.0,35.4368,35.4824,35.4292,35.4672,6567.0
2018-03-05 15:00:00,46.69,46.79,46.69,46.79,7388.0,35.4672,35.5432,35.4672,35.5432,7388.0
2018-03-05 15:05:00,46.79,46.84,46.68,46.69,14629.0,35.5432,35.5811,35.4596,35.4672,14629.0
2018-03-05 15:10:00,46.68,46.72,46.68,46.69,6532.0,35.4596,35.49,35.4596,35.4672,6532.0
2018-03-05 15:15:00,46.71,46.72,46.63,46.71,13900.0,35.4824,35.49,35.4216,35.4824,13900.0
2018-03-05 15:20:00,46.71,46.76,46.71,46.73,11519.0,35.4824,35.5204,35.4824,35.4976,11519.0
2018-03-05 15:25:00,46.72,46.72,46.61,46.64,17950.0,35.49,35.49,35.4064,35.4292,17950.0
2018-03-05 15:30:00,46.64,46.75,46.62,46.7,16810.0,35.4292,35.5128,35.414,35.4748,16810.0
2018-03-05 15:35:00,46.69,46.69,46.65,46.65,10311.0,35.4672,35.4672,35.4368,35.4368,10311.0
2018-03-05 15:40:00,46.66,46.76,46.64,46.75,15120.0,35.4444,35.5204,35.4292,35.5128,15120.0
2018-03-05 15:45:00,46.76,46.79,46.69,46.69,21235.0,35.5204,35.5432,35.4672,35.4672,21235.0
2018-03-05 15:50:00,46.68,46.68,46.62,46.63,20007.0,35.4596,35.4596,35.414,35.4216,20007.0
2018-03-05 15:55:00,46.63,46.65,46.51,46.55,56317.0,35.4216,35.4368,35.3305,35.3608,56317.0
2018-03-06 09:30:00,46.9,46.97,46.6,46.63,18208.0,35.6267,35.6799,35.3988,35.4216,18208.0
2018-03-06 09:35:00,46.62,46.62,46.41,46.46,8565.0,35.414,35.414,35.2545,35.2925,8565.0
2018-03-06 09:40:00,46.47,46.8,46.46,46.76,9000.0,35.3001,35.5508,35.2925,35.5204,9000.0
2018-03-06 09:45:00,46.68,46.68,46.43,46.55,8509.0,35.4596,35.4596,35.2697,35.3608,8509.0
2018-03-06 09:50:00,46.5,46.74,46.5,46.74,6574.0,35.3229,35.5052,35.3229,35.5052,6574.0
2018-03-06 09:55:00,46.7,46.77,46.62,46.75,11936.0,35.4748,35.528,35.414,35.5128,11936.0
2018-03-06 10:00:00,46.73,46.75,46.57,46.58,31500.0,35.4976,35.5128,35.376,35.3836,31500.0
2018-03-06 10:05:00,46.59,46.63,46.46,46.46,2200.0,35.3912,35.4216,35.2925,35.2925,2200.0
2018-03-06 10:10:00,46.47,46.55,46.34,46.35,5861.0,35.3001,35.3608,35.2013,35.2089,5861.0
2018-03-06 10:15:00,46.33,46.45,46.33,46.42,4828.0,35.1937,35.2849,35.1937,35.2621,4828.0
2018-03-06 10:20:00,46.41,46.51,46.38,46.47,5225.0,35.2545,35.3305,35.2317,35.3001,5225.0
2018-03-06 10:25:00,46.42,46.51,46.39,46.46,3900.0,35.2621,35.3305,35.2393,35.2925,3900.0
2018-03-06 10:30:00,46.46,46.54,46.4,46.4,5210.0,35.2925,35.3532,35.2469,35.2469,5210.0
2018-03-06 10:35:00,46.41,46.57,46.39,46.5,4651.0,35.2545,35.376,35.2393,35.3229,4651.0
2018-03-06 10:40:00,46.49,46.49,46.39,46.49,4788.0,35.3153,35.3153,35.2393,35.3153,4788.0
2018-03-06 10:45:00,46.47,46.47,46.26,46.26,5500.0,35.3001,35.3001,35.1406,35.1406,5500.0
2018-03-06 10:50:00,46.24,46.31,46.15,46.16,6385.0,35.1254,35.1785,35.057,35.0646,6385.0
2018-03-06 10:55:00,46.18,46.27,46.18,46.23,10039.0,35.0798,35.1481,35.0798,35.1178,10039.0
2018-03-06 11:00:00,46.23,46.37,46.2,46.34,13482.0,35.1178,35.2241,35.095,35.2013,13482.0
2018-03-06 11:05:00,46.36,46.46,46.36,46.42,8131.0,35.2165,35.2925,35.2165,35.2621,8131.0
2018-03-06 11:10:00,46.44,46.48,46.36,46.47,12315.0,35.2773,35.3077,35.2165,35.3001,12315.0
2018-03-06 11:15:00,46.47,46.47,46.33,46.36,7218.0,35.3001,35.3001,35.1937,35.2165,7218.0
2018-03-06 11:20:00,46.34,46.35,46.27,46.31,10159.0,35.2013,35.2089,35.1481,35.1785,10159.0
2018-03-06 11:25:00,46.32,46.4,46.28,46.34,18838.0,35.1861,35.2469,35.1557,35.2013,18838.0
2018-03-06 11:30:00,46.33,46.34,46.18,46.19,8820.0,35.1937,35.2013,35.0798,35.0874,8820.0
2018-03-06 11:35:00,46.21,46.52,46.21,46.44,22152.0,35.1026,35.3381,35.1026,35.2773,22152.0
2018-03-06 11:40:00,46.43,46.59,46.36,46.53,18050.0,35.2697,35.3912,35.2165,35.3457,18050.0
2018-03-06 11:45:00,46.53,46.58,46.48,46.51,10451.0,35.3457,35.3836,35.3077,35.3305,10451.0
2018-03-06 11:50:00,46.49,46.49,46.41,46.41,5257.0,35.3153,35.3153,35.2545,35.2545,5257.0
2018-03-06 11:55:00,46.41,46.52,46.41,46.5,5653.0,35.2545,35.3381,35.2545,35.3229,5653.0
2018-03-06 12:00:00,46.5,46.5,46.44,46.48,3981.0,35.3229,35.3229,35.2773,35.3077,3981.0
2018-03-06 12:05:00,46.48,46.48,46.39,46.39,3450.0,35.3077,35.3077,35.2393,35.2393,3450.0
2018-03-06 12:10:00,46.41,46.42,46.36,46.38,4300.0,35.2545,35.2621,35.2165,35.2317,4300.0
2018-03-06 12:15:00,46.35,46.44,46.33,46.42,7850.0,35.2089,35.2773,35.1937,35.2621,7850.0
2018-03-06 12:20:00,46.41,46.52,46.4,46.51,10231.0,35.2545,35.3381,35.2469,35.3305,10231.0
2018-03-06 12:25:00,46.51,46.54,46.49,46.51,4712.0,35.3305,35.3532,35.3153,35.3305,4712.0
2018-03-06 12:30:00,46.51,46.53,46.41,46.43,4837.0,35.3305,35.3457,35.2545,35.2697,4837.0
2018-03-06 12:35:00,46.44,46.44,46.36,46.36,4600.0,35.2773,35.2773,35.2165,35.2165,4600.0
2018-03-06 12:40:00,46.36,46.36,46.31,46.34,3342.0,35.2165,35.2165,35.1785,35.2013,3342.0
2018-03-06 12:45:00,46.32,46.38,46.29,46.35,3700.0,35.1861,35.2317,35.1633,35.2089,3700.0
2018-03-06 12:50:00,46.37,46.37,46.33,46.33,3303.0,35.2241,35.2241,35.1937,35.1937,3303.0
2018-03-06 12:55:00,46.36,46.44,46.34,46.42,5090.0,35.2165,35.2773,35.2013,35.2621,5090.0
2018-03-06 13:00:00,46.43,46.48,46.41,46.47,5003.0,35.2697,35.3077,35.2545,35.3001,5003.0
2018-03-06 13:05:00,46.47,46.64,46.47,46.62,6050.0,35.3001,35.4292,35.3001,35.414,6050.0
2018-03-06 13:10:00,46.63,46.67,46.59,46.61,2400.0,35.4216,35.452,35.3912,35.4064,2400.0
2018-03-06 13:15:00,46.61,46.62,46.56,46.56,4770.0,35.4064,35.414,35.3684,35.3684,4770.0
2018-03-06 13:20:00,46.53,46.62,46.51,46.62,4731.0,35.3457,35.414,35.3305,35.414,4731.0
2018-03-06 13:25:00,46.61,46.61,46.58,46.58,3015.0,35.4064,35.4064,35.3836,35.3836,3015.0
2018-03-06 13:30:00,46.57,46.59,46.52,46.54,13418.0,35.376,35.3912,35.3381,35.3532,13418.0
2018-03-06 13:35:00,46.52,46.52,46.49,46.5,4000.0,35.3381,35.3381,35.3153,35.3229,4000.0
2018-03-06 13:40:00,46.52,46.52,46.49,46.51,2679.0,35.3381,35.3381,35.3153,35.3305,2679.0
2018-03-06 13:45:00,46.52,46.52,46.48,46.48,8904.0,35.3381,35.3381,35.3077,35.3077,8904.0
2018-03-06 13:50:00,46.46,46.58,46.46,46.57,9885.0,35.2925,35.3836,35.2925,35.376,9885.0
2018-03-06 13:55:00,46.56,46.6,46.54,46.56,6573.0,35.3684,35.3988,35.3532,35.3684,6573.0
2018-03-06 14:00:00,46.53,46.64,46.53,46.62,6878.0,35.3457,35.4292,35.3457,35.414,6878.0
2018-03-06 14:05:00,46.63,46.63,46.54,46.56,5132.0,35.4216,35.4216,35.3532,35.3684,5132.0
2018-03-06 14:10:00,46.56,46.58,46.47,46.47,3995.0,35.3684,35.3836,35.3001,35.3001,3995.0
2018-03-06 14:15:00,46.46,46.48,46.43,46.47,5687.0,35.2925,35.3077,35.2697,35.3001,5687.0
2018-03-06 14:20:00,46.48,46.52,46.48,46.48,3910.0,35.3077,35.3381,35.3077,35.3077,3910.0
2018-03-06 14:25:00,46.5,46.52,46.45,46.45,6029.0,35.3229,35.3381,35.2849,35.2849,6029.0
2018-03-06 14:30:00,46.47,46.58,46.47,46.58,4500.0,35.3001,35.3836,35.3001,35.3836,4500.0
2018-03-06 14:35:00,46.57,46.59,46.56,46.57,7862.0,35.376,35.3912,35.3684,35.376,7862.0
2018-03-06 14:40:00,46.57,46.57,46.49,46.5,5417.0,35.376,35.376,35.3153,35.3229,5417.0
2018-03-06 14:45:00,46.5,46.53,46.5,46.52,4774.0,35.3229,35.3457,35.3229,35.3381,4774.0
2018-03-06 14:50:00,46.52,46.52,46.49,46.49,3545.0,35.3381,35.3381,35.3153,35.3153,3545.0
2018-03-06 14:55:00,46.49,46.51,46.47,46.49,9965.0,35.3153,35.3305,35.3001,35.3153,9965.0
2018-03-06 15:00:00,46.48,46.49,46.38,46.38,9091.0,35.3077,35.3153,35.2317,35.2317,9091.0
2018-03-06 15:05:00,46.38,46.4,46.32,46.32,15736.0,35.2317,35.2469,35.1861,35.1861,15736.0
2018-03-06 15:10:00,46.29,46.29,46.2,46.23,10641.0,35.1633,35.1633,35.095,35.1178,10641.0
2018-03-06 15:15:00,46.24,46.29,46.19,46.26,14009.0,35.1254,35.1633,35.0874,35.1406,14009.0
2018-03-06 15:20:00,46.25,46.33,46.25,46.33,9359.0,35.133,35.1937,35.133,35.1937,9359.0
2018-03-06 15:25:00,46.33,46.34,46.28,46.31,14243.0,35.1937,35.2013,35.1557,35.1785,14243.0
2018-03-06 15:30:00,46.33,46.4,46.33,46.37,18656.0,35.1937,35.2469,35.1937,35.2241,18656.0
2018-03-06 15:35:00,46.36,46.36,46.29,46.29,16547.0,35.2165,35.2165,35.1633,35.1633,16547.0
2018-03-06 15:40:00,46.29,46.35,46.29,46.33,16524.0,35.1633,35.2089,35.1633,35.1937,16524.0
2018-03-06 15:45:00,46.32,46.35,46.23,46.25,26992.0,35.1861,35.2089,35.1178,35.133,26992.0
2018-03-06 15:50:00,46.25,46.32,46.25,46.28,30013.0,35.133,35.1861,35.133,35.1557,30013.0
2018-03-06 15:55:00,46.28,46.33,46.25,46.25,51334.0,35.1557,35.1937,35.133,35.133,51334.0
2018-03-07 09:30:00,45.88,46.16,45.64,45.97,39162.0,34.8519,35.0646,34.6696,34.9203,39162.0
2018-03-07 09:35:00,46.0,46.23,45.97,46.14,9070.0,34.943,35.1178,34.9203,35.0494,9070.0
2018-03-07 09:40:00,46.15,46.15,45.88,45.88,6254.0,35.057,35.057,34.8519,34.8519,6254.0
2018-03-07 09:45:00,45.88,46.09,45.83,46.05,13510.0,34.8519,35.0114,34.8139,34.981,13510.0
2018-03-07 09:50:00,46.05,46.05,45.87,45.91,6720.0,34.981,34.981,34.8443,34.8747,6720.0
2018-03-07 09:55:00,45.89,46.01,45.84,45.93,9810.0,34.8595,34.9506,34.8215,34.8899,9810.0
2018-03-07 10:00:00,45.9,46.06,45.9,45.97,8234.0,34.8671,34.9886,34.8671,34.9203,8234.0
2018-03-07 10:05:00,45.96,46.09,45.85,46.06,7231.0,34.9127,35.0114,34.8291,34.9886,7231.0
2018-03-07 10:10:00,46.07,46.24,46.07,46.15,23553.0,34.9962,35.1254,34.9962,35.057,23553.0
2018-03-07 10:15:00,46.19,46.27,46.17,46.21,14111.0,35.0874,35.1481,35.0722,35.1026,14111.0
2018-03-07 10:20:00,46.25,46.28,46.21,46.25,15795.0,35.133,35.1557,35.1026,35.133,15795.0
2018-03-07 10:25:00,46.21,46.26,46.21,46.25,20998.0,35.1026,35.1406,35.1026,35.133,20998.0
2018-03-07 10:30:00,46.27,46.46,46.23,46.25,10945.0,35.1481,35.2925,35.1178,35.133,10945.0
2018-03-07 10:35:00,46.29,46.39,46.28,46.39,6344.0,35.1633,35.2393,35.1557,35.2393,6344.0
2018-03-07 10:40:00,46.38,46.45,46.38,46.4,6862.0,35.2317,35.2849,35.2317,35.2469,6862.0
2018-03-07 10:45:00,46.39,46.39,46.24,46.3,16929.0,35.2393,35.2393,35.1254,35.1709,16929.0
2018-03-07 10:50:00,46.32,46.32,46.22,46.24,4321.0,35.1861,35.1861,35.1102,35.1254,4321.0
2018-03-07 10:55:00,46.26,46.3,46.19,46.27,18280.0,35.1406,35.1709,35.0874,35.1481,18280.0
2018-03-07 11:00:00,46.29,46.29,46.21,46.22,28226.0,35.1633,35.1633,35.1026,35.1102,28226.0
2018-03-07 11:05:00,46.22,46.24,46.02,46.09,49211.0,35.1102,35.1254,34.9582,35.0114,49211.0
2018-03-07 11:10:00,46.09,46.09,46.0,46.05,25542.0,35.0114,35.0114,34.943,34.981,25542.0
2018-03-07 11:15:00,46.04,46.06,45.94,45.94,7134.0,34.9734,34.9886,34.8975,34.8975,7134.0
2018-03-07 11:20:00,45.93,46.01,45.92,46.01,8450.0,34.8899,34.9506,34.8823,34.9506,8450.0
2018-03-07 11:25:00,45.97,45.98,45.91,45.91,8220.0,34.9203,34.9279,34.8747,34.8747,8220.0
2018-03-07 11:30:00,45.9,45.91,45.77,45.78,48334.0,34.8671,34.8747,34.7683,34.7759,48334.0
2018-03-07 11:35:00,45.79,45.8,45.73,45.73,5151.0,34.7835,34.7911,34.7379,34.7379,5151.0
2018-03-07 11:40:00,45.71,45.75,45.68,45.69,6901.0,34.7228,34.7531,34.7,34.7076,6901.0
2018-03-07 11:45:00,45.69,45.77,45.67,45.7,6184.0,34.7076,34.7683,34.6924,34.7152,6184.0
2018-03-07 11:50:00,45.69,45.69,45.58,45.58,4089.0,34.7076,34.7076,34.624,34.624,4089.0
2018-03-07 11:55:00,45.53,45.59,45.38,45.42,52032.0,34.586,34.6316,34.4721,34.5025,52032.0
2018-03-07 12:00:00,45.4,45.5,45.38,45.42,12336.0,34.4873,34.5632,34.4721,34.5025,12336.0
2018-03-07 12:05:00,45.42,45.45,45.39,45.4,7596.0,34.5025,34.5253,34.4797,34.4873,7596.0
2018-03-07 12:10:00,45.42,45.42,45.3,45.35,14050.0,34.5025,34.5025,34.4113,34.4493,14050.0
2018-03-07 12:15:00,45.32,45.35,45.19,45.19,11145.0,34.4265,34.4493,34.3277,34.3277,11145.0
2018-03-07 12:20:00,45.18,45.49,45.08,45.42,114662.0,34.3201,34.5556,34.2442,34.5025,114662.0
2018-03-07 12:25:00,45.42,45.45,45.33,45.36,12923.0,34.5025,34.5253,34.4341,34.4569,12923.0
2018-03-07 12:30:00,45.33,45.5,45.21,45.45,65869.0,34.4341,34.5632,34.3429,34.5253,65869.0
2018-03-07 12:35:00,45.46,45.63,45.46,45.61,6740.0,34.5328,34.662,34.5328,34.6468,6740.0
2018-03-07 12:40:00,45.6,45.63,45.55,45.63,6941.0,34.6392,34.662,34.6012,34.662,6941.0
2018-03-07 12:45:00,45.63,45.63,45.57,45.57,4400.0,34.662,34.662,34.6164,34.6164,4400.0
2018-03-07 12:50:00,45.55,45.63,45.55,45.58,5136.0,34.6012,34.662,34.6012,34.624,5136.0
2018-03-07 12:55:00,45.59,45.64,45.56,45.56,5700.0,34.6316,34.6696,34.6088,34.6088,5700.0
2018-03-07 13:00:00,45.56,45.63,45.56,45.61,4400.0,34.6088,34.662,34.6088,34.6468,4400.0
2018-03-07 13:05:00,45.57,45.63,45.5,45.51,10698.0,34.6164,34.662,34.5632,34.5708,10698.0
2018-03-07 13:10:00,45.5,45.54,45.31,45.33,7226.0,34.5632,34.5936,34.4189,34.4341,7226.0
2018-03-07 13:15:00,45.31,45.36,45.22,45.36,12062.0,34.4189,34.4569,34.3505,34.4569,12062.0
2018-03-07 13:20:00,45.38,45.41,45.29,45.36,5131.0,34.4721,34.4949,34.4037,34.4569,5131.0
2018-03-07 13:25:00,45.34,45.52,45.31,45.52,22383.0,34.4417,34.5784,34.4189,34.5784,22383.0
2018-03-07 13:30:00,45.55,45.57,45.39,45.39,12683.0,34.6012,34.6164,34.4797,34.4797,12683.0
2018-03-07 13:35:00,45.39,45.4,45.25,45.27,9292.0,34.4797,34.4873,34.3733,34.3885,9292.0
2018-03-07 13:40:00,45.27,45.28,45.1,45.14,19591.0,34.3885,34.3961,34.2594,34.2898,19591.0
2018-03-07 13:45:00,45.11,45.27,45.05,45.21,24095.0,34.267,34.3885,34.2214,34.3429,24095.0
2018-03-07 13:50:00,45.17,45.19,45.1,45.11,4715.0,34.3126,34.3277,34.2594,34.267,4715.0
2018-03-07 13:55:00,45.13,45.14,45.03,45.04,8087.0,34.2822,34.2898,34.2062,34.2138,8087.0
2018-03-07 14:00:00,45.03,45.19,45.01,45.09,12272.0,34.2062,34.3277,34.191,34.2518,12272.0
2018-03-07 14:05:00,45.1,45.11,45.0,45.01,10233.0,34.2594,34.267,34.1834,34.191,10233.0
2018-03-07 14:10:00,45.03,45.06,45.0,45.01,14288.0,34.2062,34.229,34.1834,34.191,14288.0
2018-03-07 14:15:00,45.04,45.07,45.0,45.02,8694.0,34.2138,34.2366,34.1834,34.1986,8694.0
2018-03-07 14:20:00,45.02,45.03,44.88,44.88,15980.0,34.1986,34.2062,34.0923,34.0923,15980.0
2018-03-07 14:25:00,44.86,44.87,44.79,44.79,25484.0,34.0771,34.0847,34.0239,34.0239,25484.0
2018-03-07 14:30:00,44.8,44.82,44.74,44.79,27288.0,34.0315,34.0467,33.9859,34.0239,27288.0
2018-03-07 14:35:00,44.78,44.81,44.77,44.77,9698.0,34.0163,34.0391,34.0087,34.0087,9698.0
2018-03-07 14:40:00,44.78,44.78,44.72,44.72,8775.0,34.0163,34.0163,33.9707,33.9707,8775.0
2018-03-07 14:45:00,44.72,44.74,44.7,44.71,13584.0,33.9707,33.9859,33.9555,33.9631,13584.0
2018-03-07 14:50:00,44.72,44.74,44.65,44.66,15737.0,33.9707,33.9859,33.9175,33.9251,15737.0
2018-03-07 14:55:00,44.66,44.72,44.66,44.71,7250.0,33.9251,33.9707,33.9251,33.9631,7250.0
2018-03-07 15:00:00,44.71,44.73,44.7,44.73,22659.0,33.9631,33.9783,33.9555,33.9783,22659.0
2018-03-07 15:05:00,44.73,44.86,44.72,44.86,11619.0,33.9783,34.0771,33.9707,34.0771,11619.0
2018-03-07 15:10:00,44.87,44.92,44.82,44.82,24169.0,34.0847,34.1226,34.0467,34.0467,24169.0
2018-03-07 15:15:00,44.81,44.82,44.74,44.76,19338.0,34.0391,34.0467,33.9859,34.0011,19338.0
2018-03-07 15:20:00,44.76,44.78,44.67,44.74,25033.0,34.0011,34.0163,33.9327,33.9859,25033.0
2018-03-07 15:25:00,44.73,44.78,44.73,44.77,17166.0,33.9783,34.0163,33.9783,34.0087,17166.0
2018-03-07 15:30:00,44.77,44.9,44.76,44.85,30922.0,34.0087,34.1075,34.0011,34.0695,30922.0
2018-03-07 15:35:00,44.84,44.98,44.84,44.96,31731.0,34.0619,34.1682,34.0619,34.153,31731.0
2018-03-07 15:40:00,44.96,45.02,44.95,45.01,32642.0,34.153,34.1986,34.1454,34.191,32642.0
2018-03-07 15:45:00,45.0,45.02,44.93,45.01,51183.0,34.1834,34.1986,34.1302,34.191,51183.0
2018-03-07 15:50:00,45.02,45.06,44.94,44.95,59574.0,34.1986,34.229,34.1378,34.1454,59574.0
2018-03-07 15:55:00,44.95,45.14,44.95,45.09,105836.0,34.1454,34.2898,34.1454,34.2518,105836.0
2018-03-08 09:30:00,45.21,45.32,45.12,45.31,12324.0,34.3429,34.4265,34.2746,34.4189,12324.0
2018-03-08 09:35:00,45.36,45.38,44.98,45.08,6325.0,34.4569,34.4721,34.1682,34.2442,6325.0
2018-03-08 09:40:00,45.05,45.23,44.97,45.21,42829.0,34.2214,34.3581,34.1606,34.3429,42829.0
2018-03-08 09:45:00,45.18,45.46,45.16,45.45,9757.0,34.3201,34.5328,34.305,34.5253,9757.0
2018-03-08 09:50:00,45.43,45.47,45.27,45.27,10394.0,34.5101,34.5404,34.3885,34.3885,10394.0
2018-03-08 09:55:00,45.29,45.32,45.12,45.16,8590.0,34.4037,34.4265,34.2746,34.305,8590.0
2018-03-08 10:00:00,45.18,45.3,45.09,45.1,6893.0,34.3201,34.4113,34.2518,34.2594,6893.0
2018-03-08 10:05:00,45.15,45.2,45.01,45.09,6204.0,34.2974,34.3353,34.191,34.2518,6204.0
2018-03-08 10:10:00,45.03,45.21,45.03,45.21,5501.0,34.2062,34.3429,34.2062,34.3429,5501.0
2018-03-08 10:15:00,45.25,45.31,45.17,45.28,10424.0,34.3733,34.4189,34.3126,34.3961,10424.0
2018-03-08 10:20:00,45.27,45.42,45.25,45.26,14495.0,34.3885,34.5025,34.3733,34.3809,14495.0
2018-03-08 10:25:00,45.24,45.39,45.19,45.2,35798.0,34.3657,34.4797,34.3277,34.3353,35798.0
2018-03-08 10:30:00,45.18,45.22,45.16,45.16,4372.0,34.3201,34.3505,34.305,34.305,4372.0
2018-03-08 10:35:00,45.16,45.21,45.08,45.16,10132.0,34.305,34.3429,34.2442,34.305,10132.0
2018-03-08 10:40:00,45.13,45.25,45.11,45.23,9697.0,34.2822,34.3733,34.267,34.3581,9697.0
2018-03-08 10:45:00,45.24,45.24,45.15,45.21,21794.0,34.3657,34.3657,34.2974,34.3429,21794.0
2018-03-08 10:50:00,45.17,45.21,45.06,45.08,55728.0,34.3126,34.3429,34.229,34.2442,55728.0
2018-03-08 10:55:00,45.08,45.11,44.91,44.93,20595.0,34.2442,34.267,34.115,34.1302,20595.0
2018-03-08 11:00:00,44.93,44.93,44.84,44.92,16430.0,34.1302,34.1302,34.0619,34.1226,16430.0
2018-03-08 11:05:00,44.92,44.98,44.87,44.93,21931.0,34.1226,34.1682,34.0847,34.1302,21931.0
2018-03-08 11:10:00,44.93,45.04,44.89,45.01,17782.0,34.1302,34.2138,34.0999,34.191,17782.0
2018-03-08 11:15:00,45.01,45.03,44.93,44.93,10890.0,34.191,34.2062,34.1302,34.1302,10890.0
2018-03-08 11:20:00,44.93,44.94,44.84,44.84,5238.0,34.1302,34.1378,34.0619,34.0619,5238.0
2018-03-08 11:25:00,44.86,44.88,44.73,44.73,6893.0,34.0771,34.0923,33.9783,33.9783,6893.0
2018-03-08 11:30:00,44.73,44.75,44.7,44.7,9652.0,33.9783,33.9935,33.9555,33.9555,9652.0
2018-03-08 11:35:00,44.69,44.69,44.53,44.53,16648.0,33.9479,33.9479,33.8264,33.8264,16648.0
2018-03-08 11:40:00,44.51,44.52,44.44,44.44,24253.0,33.8112,33.8188,33.758,33.758,24253.0
2018-03-08 11:45:00,44.43,44.64,44.42,44.64,16223.0,33.7504,33.9099,33.7428,33.9099,16223.0
2018-03-08 11:50:00,44.64,44.79,44.63,44.66,16982.0,33.9099,34.0239,33.9024,33.9251,16982.0
2018-03-08 11:55:00,44.67,44.73,44.65,44.71,10014.0,33.9327,33.9783,33.9175,33.9631,10014.0
2018-03-08 12:00:00,44.72,44.76,44.69,44.71,8707.0,33.9707,34.0011,33.9479,33.9631,8707.0
2018-03-08 12:05:00,44.7,44.7,44.62,44.65,3215.0,33.9555,33.9555,33.8948,33.9175,3215.0
2018-03-08 12:10:00,44.64,44.7,44.61,44.7,9770.0,33.9099,33.9555,33.8872,33.9555,9770.0
2018-03-08 12:15:00,44.66,44.79,44.66,44.76,3670.0,33.9251,34.0239,33.9251,34.0011,3670.0
2018-03-08 12:20:00,44.74,44.81,44.74,44.76,1733.0,33.9859,34.0391,33.9859,34.0011,1733.0
2018-03-08 12:25:00,44.73,44.8,44.73,44.78,2815.0,33.9783,34.0315,33.9783,34.0163,2815.0
2018-03-08 12:30:00,44.78,44.81,44.76,44.77,2512.0,34.0163,34.0391,34.0011,34.0087,2512.0
2018-03-08 12:35:00,44.74,44.84,44.74,44.83,7586.0,33.9859,34.0619,33.9859,34.0543,7586.0
2018-03-08 12:40:00,44.82,44.86,44.81,44.85,2208.0,34.0467,34.0771,34.0391,34.0695,2208.0
2018-03-08 12:45:00,44.86,44.88,44.82,44.88,4009.0,34.0771,34.0923,34.0467,34.0923,4009.0
2018-03-08 12:50:00,44.88,44.88,44.81,44.82,3711.0,34.0923,34.0923,34.0391,34.0467,3711.0
2018-03-08 12:55:00,44.83,44.98,44.83,44.96,12750.0,34.0543,34.1682,34.0543,34.153,12750.0
2018-03-08 13:00:00,44.96,45.02,44.95,45.0,7635.0,34.153,34.1986,34.1454,34.1834,7635.0
2018-03-08 13:05:00,44.99,44.99,44.93,44.94,5634.0,34.1758,34.1758,34.1302,34.1378,5634.0
2018-03-08 13:10:00,44.94,44.95,44.87,44.87,5608.0,34.1378,34.1454,34.0847,34.0847,5608.0
2018-03-08 13:15:00,44.89,44.91,44.87,44.91,4244.0,34.0999,34.115,34.0847,34.115,4244.0
2018-03-08 13:20:00,44.92,44.94,44.88,44.88,8445.0,34.1226,34.1378,34.0923,34.0923,8445.0
2018-03-08 13:25:00,44.89,44.9,44.79,44.86,12765.0,34.0999,34.1075,34.0239,34.0771,12765.0
2018-03-08 13:30:00,44.84,44.85,44.79,44.84,9260.0,34.0619,34.0695,34.0239,34.0619,9260.0
2018-03-08 13:35:00,44.84,44.86,44.79,44.83,6492.0,34.0619,34.0771,34.0239,34.0543,6492.0
2018-03-08 13:40:00,44.84,44.86,44.82,44.84,4022.0,34.0619,34.0771,34.0467,34.0619,4022.0
2018-03-08 13:45:00,44.83,44.91,44.82,44.91,3827.0,34.0543,34.115,34.0467,34.115,3827.0
2018-03-08 13:50:00,44.91,44.97,44.91,44.96,4304.0,34.115,34.1606,34.115,34.153,4304.0
2018-03-08 13:55:00,44.95,44.97,44.92,44.92,4196.0,34.1454,34.1606,34.1226,34.1226,4196.0
2018-03-08 14:00:00,44.93,44.96,44.9,44.93,104110.0,34.1302,34.153,34.1075,34.1302,104110.0
2018-03-08 14:05:00,44.94,44.96,44.76,44.77,17991.0,34.1378,34.153,34.0011,34.0087,17991.0
2018-03-08 14:10:00,44.78,44.78,44.71,44.77,16719.0,34.0163,34.0163,33.9631,34.0087,16719.0
2018-03-08 14:15:00,44.78,44.88,44.77,44.81,23238.0,34.0163,34.0923,34.0087,34.0391,23238.0
2018-03-08 14:20:00,44.81,44.85,44.75,44.77,14728.0,34.0391,34.0695,33.9935,34.0087,14728.0
2018-03-08 14:25:00,44.77,44.81,44.75,44.8,13616.0,34.0087,34.0391,33.9935,34.0315,13616.0
2018-03-08 14:30:00,44.8,44.88,44.78,44.88,8330.0,34.0315,34.0923,34.0163,34.0923,8330.0
2018-03-08 14:35:00,44.87,44.89,44.82,44.88,4564.0,34.0847,34.0999,34.0467,34.0923,4564.0
2018-03-08 14:40:00,44.89,44.89,44.8,44.8,12981.0,34.0999,34.0999,34.0315,34.0315,12981.0
2018-03-08 14:45:00,44.8,44.82,44.78,44.8,15662.0,34.0315,34.0467,34.0163,34.0315,15662.0
2018-03-08 14:50:00,44.8,44.8,44.76,44.79,21821.0,34.0315,34.0315,34.0011,34.0239,21821.0
2018-03-08 14:55:00,44.78,44.8,44.75,44.79,10787.0,34.0163,34.0315,33.9935,34.0239,10787.0
2018-03-08 15:00:00,44.8,44.84,44.78,44.84,25835.0,34.0315,34.0619,34.0163,34.0619,25835.0
2018-03-08 15:05:00,44.83,44.85,44.82,44.85,22950.0,34.0543,34.0695,34.0467,34.0695,22950.0
2018-03-08 15:10:00,44.85,44.86,44.65,44.69,31429.0,34.0695,34.0771,33.9175,33.9479,31429.0
2018-03-08 15:15:00,44.69,44.82,44.69,44.77,15013.0,33.9479,34.0467,33.9479,34.0087,15013.0
2018-03-08 15:20:00,44.78,44.86,44.75,44.84,27420.0,34.0163,34.0771,33.9935,34.0619,27420.0
2018-03-08 15:25:00,44.83,44.85,44.81,44.84,15437.0,34.0543,34.0695,34.0391,34.0619,15437.0
2018-03-08 15:30:00,44.85,44.86,44.8,44.83,14773.0,34.0695,34.0771,34.0315,34.0543,14773.0
2018-03-08 15:35:00,44.82,44.84,44.76,44.76,19889.0,34.0467,34.0619,34.0011,34.0011,19889.0
2018-03-08 15:40:00,44.75,44.79,44.73,44.77,10110.0,33.9935,34.0239,33.9783,34.0087,10110.0
2018-03-08 15:45:00,44.8,44.82,44.71,44.73,30170.0,34.0315,34.0467,33.9631,33.9783,30170.0
2018-03-08 15:50:00,44.74,44.79,44.74,44.78,27421.0,33.9859,34.0239,33.9859,34.0163,27421.0
2018-03-08 15:55:00,44.78,44.81,44.73,44.76,72862.0,34.0163,34.0391,33.9783,34.0011,72862.0
2018-03-09 09:30:00,45.19,45.25,44.92,44.92,19619.0,34.3277,34.3733,34.1226,34.1226,19619.0
2018-03-09 09:35:00,44.94,45.24,44.93,45.21,9300.0,34.1378,34.3657,34.1302,34.3429,9300.0
2018-03-09 09:40:00,45.19,45.19,45.02,45.11,8429.0,34.3277,34.3277,34.1986,34.267,8429.0
2018-03-09 09:45:00,45.11,45.12,44.96,45.03,5937.0,34.267,34.2746,34.153,34.2062,5937.0
2018-03-09 09:50:00,45.05,45.09,44.98,45.0,10137.0,34.2214,34.2518,34.1682,34.1834,10137.0
2018-03-09 09:55:00,45.02,45.17,45.0,45.15,6617.0,34.1986,34.3126,34.1834,34.2974,6617.0
2018-03-09 10:00:00,45.17,45.19,45.06,45.19,10357.0,34.3126,34.3277,34.229,34.3277,10357.0
2018-03-09 10:05:00,45.21,45.3,45.16,45.28,7890.0,34.3429,34.4113,34.305,34.3961,7890.0
2018-03-09 10:10:00,45.28,45.28,45.15,45.18,20372.0,34.3961,34.3961,34.2974,34.3201,20372.0
2018-03-09 10:15:00,45.19,45.21,45.09,45.1,18753.0,34.3277,34.3429,34.2518,34.2594,18753.0
2018-03-09 10:20:00,45.12,45.31,45.12,45.3,14070.0,34.2746,34.4189,34.2746,34.4113,14070.0
2018-03-09 10:25:00,45.28,45.36,45.27,45.31,16138.0,34.3961,34.4569,34.3885,34.4189,16138.0
2018-03-09 10:30:00,45.3,45.43,45.29,45.4,13123.0,34.4113,34.5101,34.4037,34.4873,13123.0
2018-03-09 10:35:00,45.4,45.49,45.36,45.37,12617.0,34.4873,34.5556,34.4569,34.4645,12617.0
2018-03-09 10:40:00,45.37,45.49,45.34,45.49,16192.0,34.4645,34.5556,34.4417,34.5556,16192.0
2018-03-09 10:45:00,45.48,45.49,45.37,45.44,28187.0,34.548,34.5556,34.4645,34.5177,28187.0
2018-03-09 10:50:00,45.43,45.48,45.42,45.44,17917.0,34.5101,34.548,34.5025,34.5177,17917.0
2018-03-09 10:55:00,45.44,45.45,45.38,45.42,18284.0,34.5177,34.5253,34.4721,34.5025,18284.0
2018-03-09 11:00:00,45.42,45.49,45.38,45.38,18599.0,34.5025,34.5556,34.4721,34.4721,18599.0
2018-03-09 11:05:00,45.39,45.45,45.36,45.44,12903.0,34.4797,34.5253,34.4569,34.5177,12903.0
2018-03-09 11:10:00,45.45,45.6,45.41,45.59,18682.0,34.5253,34.6392,34.4949,34.6316,18682.0
2018-03-09 11:15:00,45.6,45.75,45.6,45.74,22870.0,34.6392,34.7531,34.6392,34.7455,22870.0
2018-03-09 11:20:00,45.73,45.77,45.61,45.64,10064.0,34.7379,34.7683,34.6468,34.6696,10064.0
2018-03-09 11:25:00,45.65,45.69,45.57,45.6,20989.0,34.6772,34.7076,34.6164,34.6392,20989.0
2018-03-09 11:30:00,45.6,45.8,45.51,45.51,78123.0,34.6392,34.7911,34.5708,34.5708,78123.0
2018-03-09 11:35:00,45.53,45.53,45.4,45.49,20264.0,34.586,34.586,34.4873,34.5556,20264.0
2018-03-09 11:40:00,45.5,45.51,45.42,45.5,6755.0,34.5632,34.5708,34.5025,34.5632,6755.0
2018-03-09 11:45:00,45.5,45.52,45.43,45.44,4600.0,34.5632,34.5784,34.5101,34.5177,4600.0
2018-03-09 11:50:00,45.49,45.52,45.46,45.48,11358.0,34.5556,34.5784,34.5328,34.548,11358.0
2018-03-09 11:55:00,45.47,45.56,45.46,45.56,3592.0,34.5404,34.6088,34.5328,34.6088,3592.0
2018-03-09 12:00:00,45.57,45.6,45.47,45.54,6815.0,34.6164,34.6392,34.5404,34.5936,6815.0
2018-03-09 12:05:00,45.54,45.58,45.53,45.56,2200.0,34.5936,34.624,34.586,34.6088,2200.0
2018-03-09 12:10:00,45.58,45.61,45.56,45.6,8043.0,34.624,34.6468,34.6088,34.6392,8043.0
2018-03-09 12:15:00,45.62,45.62,45.52,45.52,9494.0,34.6544,34.6544,34.5784,34.5784,9494.0
2018-03-09 12:20:00,45.52,45.55,45.49,45.5,4248.0,34.5784,34.6012,34.5556,34.5632,4248.0
2018-03-09 12:25:00,45.49,45.57,45.48,45.57,8709.0,34.5556,34.6164,34.548,34.6164,8709.0
2018-03-09 12:30:00,45.56,45.58,45.51,45.54,5156.0,34.6088,34.624,34.5708,34.5936,5156.0
2018-03-09 12:35:00,45.53,45.56,45.48,45.49,14212.0,34.586,34.6088,34.548,34.5556,14212.0
2018-03-09 12:40:00,45.49,45.6,45.46,45.59,10960.0,34.5556,34.6392,34.5328,34.6316,10960.0
2018-03-09 12:45:00,45.58,45.61,45.52,45.55,10591.0,34.624,34.6468,34.5784,34.6012,10591.0
2018-03-09 12:50:00,45.57,45.57,45.54,45.54,1700.0,34.6164,34.6164,34.5936,34.5936,1700.0
2018-03-09 12:55:00,45.54,45.55,45.5,45.52,9767.0,34.5936,34.6012,34.5632,34.5784,9767.0
2018-03-09 13:00:00,45.53,45.58,45.51,45.52,7713.0,34.586,34.624,34.5708,34.5784,7713.0
2018-03-09 13:05:00,45.52,45.55,45.46,45.47,4881.0,34.5784,34.6012,34.5328,34.5404,4881.0
2018-03-09 13:10:00,45.46,45.47,45.41,45.45,11245.0,34.5328,34.5404,34.4949,34.5253,11245.0
2018-03-09 13:15:00,45.46,45.5,45.46,45.49,5140.0,34.5328,34.5632,34.5328,34.5556,5140.0
2018-03-09 13:20:00,45.48,45.52,45.48,45.48,14148.0,34.548,34.5784,34.548,34.548,14148.0
2018-03-09 13:25:00,45.48,45.49,45.42,45.42,4899.0,34.548,34.5556,34.5025,34.5025,4899.0
2018-03-09 13:30:00,45.43,45.46,45.43,45.44,10979.0,34.5101,34.5328,34.5101,34.5177,10979.0
2018-03-09 13:35:00,45.43,45.46,45.4,45.46,13559.0,34.5101,34.5328,34.4873,34.5328,13559.0
2018-03-09 13:40:00,45.45,45.45,45.41,45.41,9883.0,34.5253,34.5253,34.4949,34.4949,9883.0
2018-03-09 13:45:00,45.41,45.42,45.38,45.4,11132.0,34.4949,34.5025,34.4721,34.4873,11132.0
2018-03-09 13:50:00,45.39,45.42,45.36,45.38,10454.0,34.4797,34.5025,34.4569,34.4721,10454.0
2018-03-09 13:55:00,45.37,45.42,45.37,45.4,11245.0,34.4645,34.5025,34.4645,34.4873,11245.0
2018-03-09 14:00:00,45.42,45.45,45.42,45.43,9608.0,34.5025,34.5253,34.5025,34.5101,9608.0
2018-03-09 14:05:00,45.44,45.5,45.44,45.47,24539.0,34.5177,34.5632,34.5177,34.5404,24539.0
2018-03-09 14:10:00,45.47,45.5,45.46,45.47,15164.0,34.5404,34.5632,34.5328,34.5404,15164.0
2018-03-09 14:15:00,45.47,45.53,45.47,45.53,12990.0,34.5404,34.586,34.5404,34.586,12990.0
2018-03-09 14:20:00,45.54,45.56,45.5,45.55,7987.0,34.5936,34.6088,34.5632,34.6012,7987.0
2018-03-09 14:25:00,45.55,45.55,45.51,45.54,12141.0,34.6012,34.6012,34.5708,34.5936,12141.0
2018-03-09 14:30:00,45.54,45.61,45.53,45.6,5828.0,34.5936,34.6468,34.586,34.6392,5828.0
2018-03-09 14:35:00,45.6,45.63,45.58,45.61,8882.0,34.6392,34.662,34.624,34.6468,8882.0
2018-03-09 14:40:00,45.61,45.62,45.54,45.55,33870.0,34.6468,34.6544,34.5936,34.6012,33870.0
2018-03-09 14:45:00,45.56,45.72,45.55,45.72,13036.0,34.6088,34.7304,34.6012,34.7304,13036.0
2018-03-09 14:50:00,45.71,45.72,45.66,45.69,30672.0,34.7228,34.7304,34.6848,34.7076,30672.0
2018-03-09 14:55:00,45.69,45.7,45.6,45.68,21813.0,34.7076,34.7152,34.6392,34.7,21813.0
2018-03-09 15:00:00,45.67,45.73,45.66,45.73,14790.0,34.6924,34.7379,34.6848,34.7379,14790.0
2018-03-09 15:05:00,45.72,45.73,45.6,45.6,17007.0,34.7304,34.7379,34.6392,34.6392,17007.0
2018-03-09 15:10:00,45.6,45.68,45.58,45.63,15269.0,34.6392,34.7,34.624,34.662,15269.0
2018-03-09 15:15:00,45.62,45.67,45.6,45.62,16171.0,34.6544,34.6924,34.6392,34.6544,16171.0
2018-03-09 15:20:00,45.61,45.67,45.59,45.67,23596.0,34.6468,34.6924,34.6316,34.6924,23596.0
2018-03-09 15:25:00,45.67,45.72,45.64,45.71,23336.0,34.6924,34.7304,34.6696,34.7228,23336.0
2018-03-09 15:30:00,45.72,45.73,45.64,45.67,21779.0,34.7304,34.7379,34.6696,34.6924,21779.0
2018-03-09 15:35:00,45.68,45.75,45.67,45.7,27994.0,34.7,34.7531,34.6924,34.7152,27994.0
2018-03-09 15:40:00,45.69,45.72,45.68,45.69,15461.0,34.7076,34.7304,34.7,34.7076,15461.0
2018-03-09 15:45:00,45.67,45.68,45.6,45.68,45304.0,34.6924,34.7,34.6392,34.7,45304.0
2018-03-09 15:50:00,45.69,45.72,45.66,45.68,32865.0,34.7076,34.7304,34.6848,34.7,32865.0
2018-03-09 15:55:00,45.68,45.72,45.65,45.66,82729.0,34.7,34.7304,34.6772,34.6848,82729.0
2018-03-12 09:30:00,45.75,46.11,45.75,45.97,20044.0,34.7531,35.0266,34.7531,34.9203,20044.0
2018-03-12 09:35:00,46.03,46.11,45.9,46.03,22126.0,34.9658,35.0266,34.8671,34.9658,22126.0
2018-03-12 09:40:00,46.03,46.37,45.97,46.33,15244.0,34.9658,35.2241,34.9203,35.1937,15244.0
2018-03-12 09:45:00,46.29,46.33,46.23,46.33,6040.0,35.1633,35.1937,35.1178,35.1937,6040.0
2018-03-12 09:50:00,46.3,46.34,46.23,46.26,22985.0,35.1709,35.2013,35.1178,35.1406,22985.0
2018-03-12 09:55:00,46.26,46.29,46.18,46.28,13887.0,35.1406,35.1633,35.0798,35.1557,13887.0
2018-03-12 10:00:00,46.37,46.38,46.25,46.27,11729.0,35.2241,35.2317,35.133,35.1481,11729.0
2018-03-12 10:05:00,46.28,46.37,46.28,46.29,39594.0,35.1557,35.2241,35.1557,35.1633,39594.0
2018-03-12 10:10:00,46.29,46.33,46.22,46.23,22008.0,35.1633,35.1937,35.1102,35.1178,22008.0
2018-03-12 10:15:00,46.23,46.32,46.18,46.32,14028.0,35.1178,35.1861,35.0798,35.1861,14028.0
2018-03-12 10:20:00,46.35,46.52,46.35,46.42,15628.0,35.2089,35.3381,35.2089,35.2621,15628.0
2018-03-12 10:25:00,46.42,46.57,46.4,46.54,30174.0,35.2621,35.376,35.2469,35.3532,30174.0
2018-03-12 10:30:00,46.53,46.67,46.49,46.66,12164.0,35.3457,35.452,35.3153,35.4444,12164.0
2018-03-12 10:35:00,46.66,46.67,46.54,46.55,11591.0,35.4444,35.452,35.3532,35.3608,11591.0
2018-03-12 10:40:00,46.56,46.57,46.48,46.54,21575.0,35.3684,35.376,35.3077,35.3532,21575.0
2018-03-12 10:45:00,46.56,46.57,46.5,46.52,9366.0,35.3684,35.376,35.3229,35.3381,9366.0
2018-03-12 10:50:00,46.56,46.56,46.46,46.47,14737.0,35.3684,35.3684,35.2925,35.3001,14737.0
2018-03-12 10:55:00,46.5,46.58,46.45,46.5,9885.0,35.3229,35.3836,35.2849,35.3229,9885.0
2018-03-12 11:00:00,46.5,46.66,46.46,46.59,81920.0,35.3229,35.4444,35.2925,35.3912,81920.0
2018-03-12 11:05:00,46.59,46.67,46.46,46.51,58300.0,35.3912,35.452,35.2925,35.3305,58300.0
2018-03-12 11:10:00,46.52,46.53,46.48,46.51,19477.0,35.3381,35.3457,35.3077,35.3305,19477.0
2018-03-12 11:15:00,46.52,46.52,46.45,46.47,12982.0,35.3381,35.3381,35.2849,35.3001,12982.0
2018-03-12 11:20:00,46.48,46.48,46.41,46.41,6013.0,35.3077,35.3077,35.2545,35.2545,6013.0
2018-03-12 11:25:00,46.39,46.39,46.33,46.38,6793.0,35.2393,35.2393,35.1937,35.2317,6793.0
2018-03-12 11:30:00,46.39,46.43,46.38,46.43,10821.0,35.2393,35.2697,35.2317,35.2697,10821.0
2018-03-12 11:35:00,46.42,46.46,46.37,46.41,7706.0,35.2621,35.2925,35.2241,35.2545,7706.0
2018-03-12 11:40:00,46.41,46.44,46.4,46.4,7165.0,35.2545,35.2773,35.2469,35.2469,7165.0
2018-03-12 11:45:00,46.41,46.41,46.34,46.34,9905.0,35.2545,35.2545,35.2013,35.2013,9905.0
2018-03-12 11:50:00,46.34,46.38,46.32,46.38,12754.0,35.2013,35.2317,35.1861,35.2317,12754.0
2018-03-12 11:55:00,46.35,46.36,46.3,46.34,7867.0,35.2089,35.2165,35.1709,35.2013,7867.0
2018-03-12 12:00:00,46.35,46.38,46.33,46.36,6151.0,35.2089,35.2317,35.1937,35.2165,6151.0
2018-03-12 12:05:00,46.36,46.37,46.32,46.35,7814.0,35.2165,35.2241,35.1861,35.2089,7814.0
2018-03-12 12:10:00,46.34,46.39,46.32,46.36,8965.0,35.2013,35.2393,35.1861,35.2165,8965.0
2018-03-12 12:15:00,46.36,46.37,46.3,46.32,13957.0,35.2165,35.2241,35.1709,35.1861,13957.0
2018-03-12 12:20:00,46.31,46.39,46.3,46.37,9500.0,35.1785,35.2393,35.1709,35.2241,9500.0
2018-03-12 12:25:00,46.36,46.49,46.36,46.42,13036.0,35.2165,35.3153,35.2165,35.2621,13036.0
2018-03-12 12:30:00,46.43,46.45,46.33,46.34,7886.0,35.2697,35.2849,35.1937,35.2013,7886.0
2018-03-12 12:35:00,46.32,46.34,46.27,46.29,14422.0,35.1861,35.2013,35.1481,35.1633,14422.0
2018-03-12 12:40:00,46.3,46.38,46.3,46.35,6274.0,35.1709,35.2317,35.1709,35.2089,6274.0
2018-03-12 12:45:00,46.35,46.39,46.33,46.33,5427.0,35.2089,35.2393,35.1937,35.1937,5427.0
2018-03-12 12:50:00,46.32,46.44,46.32,46.42,4881.0,35.1861,35.2773,35.1861,35.2621,4881.0
2018-03-12 12:55:00,46.43,46.43,46.37,46.38,5094.0,35.2697,35.2697,35.2241,35.2317,5094.0
2018-03-12 13:00:00,46.39,46.48,46.38,46.44,6954.0,35.2393,35.3077,35.2317,35.2773,6954.0
2018-03-12 13:05:00,46.44,46.49,46.43,46.48,2993.0,35.2773,35.3153,35.2697,35.3077,2993.0
2018-03-12 13:10:00,46.49,46.54,46.48,46.51,11454.0,35.3153,35.3532,35.3077,35.3305,11454.0
2018-03-12 13:15:00,46.5,46.54,46.49,46.54,7641.0,35.3229,35.3532,35.3153,35.3532,7641.0
2018-03-12 13:20:00,46.55,46.56,46.49,46.5,11598.0,35.3608,35.3684,35.3153,35.3229,11598.0
2018-03-12 13:25:00,46.49,46.52,46.49,46.51,6874.0,35.3153,35.3381,35.3153,35.3305,6874.0
2018-03-12 13:30:00,46.51,46.59,46.5,46.54,9122.0,35.3305,35.3912,35.3229,35.3532,9122.0
2018-03-12 13:35:00,46.55,46.64,46.54,46.64,21409.0,35.3608,35.4292,35.3532,35.4292,21409.0
2018-03-12 13:40:00,46.63,46.63,46.55,46.56,27603.0,35.4216,35.4216,35.3608,35.3684,27603.0
2018-03-12 13:45:00,46.57,46.65,46.57,46.59,30811.0,35.376,35.4368,35.376,35.3912,30811.0
2018-03-12 13:50:00,46.59,46.62,46.58,46.59,5192.0,35.3912,35.414,35.3836,35.3912,5192.0
2018-03-12 13:55:00,46.6,46.63,46.53,46.53,14221.0,35.3988,35.4216,35.3457,35.3457,14221.0
2018-03-12 14:00:00,46.54,46.56,46.5,46.51,13595.0,35.3532,35.3684,35.3229,35.3305,13595.0
2018-03-12 14:05:00,46.51,46.53,46.47,46.53,16783.0,35.3305,35.3457,35.3001,35.3457,16783.0
2018-03-12 14:10:00,46.54,46.58,46.48,46.49,8153.0,35.3532,35.3836,35.3077,35.3153,8153.0
2018-03-12 14:15:00,46.47,46.51,46.44,46.49,14894.0,35.3001,35.3305,35.2773,35.3153,14894.0
2018-03-12 14:20:00,46.48,46.56,46.48,46.55,7039.0,35.3077,35.3684,35.3077,35.3608,7039.0
2018-03-12 14:25:00,46.53,46.58,46.52,46.54,2842.0,35.3457,35.3836,35.3381,35.3532,2842.0
2018-03-12 14:30:00,46.54,46.58,46.53,46.56,5057.0,35.3532,35.3836,35.3457,35.3684,5057.0
2018-03-12 14:35:00,46.57,46.6,46.55,46.59,3338.0,35.376,35.3988,35.3608,35.3912,3338.0
2018-03-12 14:40:00,46.59,46.61,46.54,46.57,8266.0,35.3912,35.4064,35.3532,35.376,8266.0
2018-03-12 14:45:00,46.56,46.6,46.55,46.55,5485.0,35.3684,35.3988,35.3608,35.3608,5485.0
2018-03-12 14:50:00,46.55,46.6,46.55,46.57,5375.0,35.3608,35.3988,35.3608,35.376,5375.0
2018-03-12 14:55:00,46.57,46.59,46.56,46.57,5950.0,35.376,35.3912,35.3684,35.376,5950.0
2018-03-12 15:00:00,46.58,46.63,46.58,46.61,7731.0,35.3836,35.4216,35.3836,35.4064,7731.0
2018-03-12 15:05:00,46.61,46.66,46.6,46.65,6696.0,35.4064,35.4444,35.3988,35.4368,6696.0
2018-03-12 15:10:00,46.64,46.7,46.64,46.67,7861.0,35.4292,35.4748,35.4292,35.452,7861.0
2018-03-12 15:15:00,46.66,46.66,46.57,46.57,11314.0,35.4444,35.4444,35.376,35.376,11314.0
2018-03-12 15:20:00,46.57,46.59,46.53,46.58,13934.0,35.376,35.3912,35.3457,35.3836,13934.0
2018-03-12 15:25:00,46.58,46.62,46.52,46.62,12782.0,35.3836,35.414,35.3381,35.414,12782.0
2018-03-12 15:30:00,46.6,46.7,46.6,46.7,16092.0,35.3988,35.4748,35.3988,35.4748,16092.0
2018-03-12 15:35:00,46.71,46.71,46.6,46.6,26835.0,35.4824,35.4824,35.3988,35.3988,26835.0
2018-03-12 15:40:00,46.61,46.63,46.58,46.62,28018.0,35.4064,35.4216,35.3836,35.414,28018.0
2018-03-12 15:45:00,46.62,46.66,46.61,46.62,55402.0,35.414,35.4444,35.4064,35.414,55402.0
2018-03-12 15:50:00,46.61,46.66,46.54,46.65,58946.0,35.4064,35.4444,35.3532,35.4368,58946.0
2018-03-12 15:55:00,46.64,46.74,46.64,46.73,106080.0,35.4292,35.5052,35.4292,35.4976,106080.0
2018-03-13 09:30:00,46.97,47.06,46.92,46.94,19737.0,35.6799,35.7483,35.6419,35.6571,19737.0
2018-03-13 09:35:00,46.93,47.07,46.85,46.85,5544.0,35.6495,35.7559,35.5887,35.5887,5544.0
2018-03-13 09:40:00,46.86,47.3,46.84,47.23,25955.0,35.5963,35.9306,35.5811,35.8774,25955.0
2018-03-13 09:45:00,47.27,47.29,47.21,47.21,25660.0,35.9078,35.923,35.8622,35.8622,25660.0
2018-03-13 09:50:00,47.21,47.23,47.12,47.14,4649.0,35.8622,35.8774,35.7938,35.809,4649.0
2018-03-13 09:55:00,47.14,47.14,46.94,46.96,3558.0,35.809,35.809,35.6571,35.6723,3558.0
2018-03-13 10:00:00,46.95,46.98,46.88,46.97,6330.0,35.6647,35.6875,35.6115,35.6799,6330.0
2018-03-13 10:05:00,46.94,46.96,46.79,46.79,13542.0,35.6571,35.6723,35.5432,35.5432,13542.0
2018-03-13 10:10:00,46.79,46.83,46.72,46.8,12844.0,35.5432,35.5735,35.49,35.5508,12844.0
2018-03-13 10:15:00,46.82,47.07,46.81,47.05,81369.0,35.5659,35.7559,35.5583,35.7407,81369.0
2018-03-13 10:20:00,47.04,47.22,47.01,47.22,17575.0,35.7331,35.8698,35.7103,35.8698,17575.0
2018-03-13 10:25:00,47.22,47.29,47.21,47.25,25677.0,35.8698,35.923,35.8622,35.8926,25677.0
2018-03-13 10:30:00,47.26,47.3,47.16,47.2,116410.0,35.9002,35.9306,35.8242,35.8546,116410.0
2018-03-13 10:35:00,47.2,47.25,47.12,47.14,14479.0,35.8546,35.8926,35.7938,35.809,14479.0
2018-03-13 10:40:00,47.16,47.16,46.96,47.0,11526.0,35.8242,35.8242,35.6723,35.7027,11526.0
2018-03-13 10:45:00,46.98,46.98,46.8,46.84,9320.0,35.6875,35.6875,35.5508,35.5811,9320.0
2018-03-13 10:50:00,46.85,46.91,46.83,46.89,7080.0,35.5887,35.6343,35.5735,35.6191,7080.0
2018-03-13 10:55:00,46.87,46.93,46.86,46.88,15682.0,35.6039,35.6495,35.5963,35.6115,15682.0
2018-03-13 11:00:00,46.88,46.9,46.77,46.8,25232.0,35.6115,35.6267,35.528,35.5508,25232.0
2018-03-13 11:05:00,46.78,46.84,46.74,46.82,11616.0,35.5356,35.5811,35.5052,35.5659,11616.0
2018-03-13 11:10:00,46.82,46.92,46.82,46.88,21516.0,35.5659,35.6419,35.5659,35.6115,21516.0
2018-03-13 11:15:00,46.9,46.98,46.88,46.95,16131.0,35.6267,35.6875,35.6115,35.6647,16131.0
2018-03-13 11:20:00,46.95,46.96,46.89,46.96,8626.0,35.6647,35.6723,35.6191,35.6723,8626.0
2018-03-13 11:25:00,46.98,47.05,46.98,47.02,14080.0,35.6875,35.7407,35.6875,35.7179,14080.0
2018-03-13 11:30:00,47.04,47.15,47.03,47.11,14415.0,35.7331,35.8166,35.7255,35.7862,14415.0
2018-03-13 11:35:00,47.1,47.12,47.05,47.09,8227.0,35.7786,35.7938,35.7407,35.771,8227.0
2018-03-13 11:40:00,47.09,47.09,46.96,46.97,8723.0,35.771,35.771,35.6723,35.6799,8723.0
2018-03-13 11:45:00,46.98,47.06,46.95,47.06,6659.0,35.6875,35.7483,35.6647,35.7483,6659.0
2018-03-13 11:50:00,47.08,47.08,46.94,46.94,20550.0,35.7634,35.7634,35.6571,35.6571,20550.0
2018-03-13 11:55:00,46.94,47.07,46.93,46.96,22379.0,35.6571,35.7559,35.6495,35.6723,22379.0
2018-03-13 12:00:00,46.95,46.98,46.73,46.76,6418.0,35.6647,35.6875,35.4976,35.5204,6418.0
2018-03-13 12:05:00,46.74,46.87,46.73,46.8,14800.0,35.5052,35.6039,35.4976,35.5508,14800.0
2018-03-13 12:10:00,46.78,46.98,46.78,46.98,22959.0,35.5356,35.6875,35.5356,35.6875,22959.0
2018-03-13 12:15:00,46.96,46.96,46.83,46.83,5572.0,35.6723,35.6723,35.5735,35.5735,5572.0
2018-03-13 12:20:00,46.83,46.89,46.79,46.86,14078.0,35.5735,35.6191,35.5432,35.5963,14078.0
2018-03-13 12:25:00,46.87,46.94,46.84,46.85,5740.0,35.6039,35.6571,35.5811,35.5887,5740.0
2018-03-13 12:30:00,46.85,46.97,46.84,46.97,9291.0,35.5887,35.6799,35.5811,35.6799,9291.0
2018-03-13 12:35:00,46.96,46.96,46.9,46.91,4633.0,35.6723,35.6723,35.6267,35.6343,4633.0
2018-03-13 12:40:00,46.91,46.95,46.89,46.95,5516.0,35.6343,35.6647,35.6191,35.6647,5516.0
2018-03-13 12:45:00,46.92,46.97,46.89,46.91,13685.0,35.6419,35.6799,35.6191,35.6343,13685.0
2018-03-13 12:50:00,46.92,47.0,46.92,46.98,24659.0,35.6419,35.7027,35.6419,35.6875,24659.0
2018-03-13 12:55:00,46.99,47.04,46.94,46.94,6159.0,35.6951,35.7331,35.6571,35.6571,6159.0
2018-03-13 13:00:00,46.96,46.98,46.95,46.96,7150.0,35.6723,35.6875,35.6647,35.6723,7150.0
2018-03-13 13:05:00,46.98,46.98,46.94,46.94,4789.0,35.6875,35.6875,35.6571,35.6571,4789.0
2018-03-13 13:10:00,46.92,46.99,46.9,46.99,4718.0,35.6419,35.6951,35.6267,35.6951,4718.0
2018-03-13 13:15:00,46.95,46.97,46.92,46.93,5397.0,35.6647,35.6799,35.6419,35.6495,5397.0
2018-03-13 13:20:00,46.93,46.93,46.87,46.87,3794.0,35.6495,35.6495,35.6039,35.6039,3794.0
2018-03-13 13:25:00,46.85,46.91,46.85,46.91,9059.0,35.5887,35.6343,35.5887,35.6343,9059.0
2018-03-13 13:30:00,46.9,46.97,46.9,46.91,7853.0,35.6267,35.6799,35.6267,35.6343,7853.0
2018-03-13 13:35:00,46.93,46.97,46.92,46.96,4712.0,35.6495,35.6799,35.6419,35.6723,4712.0
2018-03-13 13:40:00,46.97,47.03,46.96,47.01,10714.0,35.6799,35.7255,35.6723,35.7103,10714.0
2018-03-13 13:45:00,47.02,47.04,46.99,47.02,9226.0,35.7179,35.7331,35.6951,35.7179,9226.0
2018-03-13 13:50:00,47.0,47.01,46.97,46.99,8273.0,35.7027,35.7103,35.6799,35.6951,8273.0
2018-03-13 13:55:00,46.99,47.06,46.98,47.06,4865.0,35.6951,35.7483,35.6875,35.7483,4865.0
2018-03-13 14:00:00,47.04,47.07,47.02,47.03,8916.0,35.7331,35.7559,35.7179,35.7255,8916.0
2018-03-13 14:05:00,47.03,47.05,47.02,47.04,7229.0,35.7255,35.7407,35.7179,35.7331,7229.0
2018-03-13 14:10:00,47.05,47.06,46.95,46.95,12295.0,35.7407,35.7483,35.6647,35.6647,12295.0
2018-03-13 14:15:00,46.96,47.05,46.95,47.03,6450.0,35.6723,35.7407,35.6647,35.7255,6450.0
2018-03-13 14:20:00,47.02,47.04,47.01,47.02,5848.0,35.7179,35.7331,35.7103,35.7179,5848.0
2018-03-13 14:25:00,47.01,47.09,47.01,47.09,10189.0,35.7103,35.771,35.7103,35.771,10189.0
2018-03-13 14:30:00,47.08,47.14,47.06,47.13,5367.0,35.7634,35.809,35.7483,35.8014,5367.0
2018-03-13 14:35:00,47.13,47.21,47.12,47.19,11240.0,35.8014,35.8622,35.7938,35.847,11240.0
2018-03-13 14:40:00,47.19,47.22,47.16,47.19,16507.0,35.847,35.8698,35.8242,35.847,16507.0
2018-03-13 14:45:00,47.2,47.29,47.19,47.22,20449.0,35.8546,35.923,35.847,35.8698,20449.0
2018-03-13 14:50:00,47.21,47.21,47.14,47.17,11439.0,35.8622,35.8622,35.809,35.8318,11439.0
2018-03-13 14:55:00,47.16,47.23,47.16,47.21,11371.0,35.8242,35.8774,35.8242,35.8622,11371.0
2018-03-13 15:00:00,47.22,47.22,47.05,47.08,13378.0,35.8698,35.8698,35.7407,35.7634,13378.0
2018-03-13 15:05:00,47.08,47.14,47.07,47.12,13006.0,35.7634,35.809,35.7559,35.7938,13006.0
2018-03-13 15:10:00,47.12,47.2,47.1,47.19,20708.0,35.7938,35.8546,35.7786,35.847,20708.0
2018-03-13 15:15:00,47.19,47.2,47.15,47.2,14444.0,35.847,35.8546,35.8166,35.8546,14444.0
2018-03-13 15:20:00,47.2,47.24,47.18,47.2,24706.0,35.8546,35.885,35.8394,35.8546,24706.0
2018-03-13 15:25:00,47.2,47.22,47.18,47.22,23939.0,35.8546,35.8698,35.8394,35.8698,23939.0
2018-03-13 15:30:00,47.21,47.22,47.13,47.19,28099.0,35.8622,35.8698,35.8014,35.847,28099.0
2018-03-13 15:35:00,47.18,47.23,47.11,47.12,53894.0,35.8394,35.8774,35.7862,35.7938,53894.0
2018-03-13 15:40:00,47.12,47.14,47.1,47.13,42661.0,35.7938,35.809,35.7786,35.8014,42661.0
2018-03-13 15:45:00,47.13,47.13,47.07,47.13,41430.0,35.8014,35.8014,35.7559,35.8014,41430.0
2018-03-13 15:50:00,47.12,47.37,47.12,47.36,111806.0,35.7938,35.9837,35.7938,35.9761,111806.0
2018-03-13 15:55:00,47.35,47.35,47.1,47.14,73353.0,35.9686,35.9686,35.7786,35.809,73353.0
2018-03-14 09:30:00,47.25,47.29,47.12,47.25,53788.0,35.8926,35.923,35.7938,35.8926,53788.0
2018-03-14 09:35:00,47.21,47.31,47.19,47.28,9208.0,35.8622,35.9382,35.847,35.9154,9208.0
2018-03-14 09:40:00,47.3,47.36,47.2,47.29,17926.0,35.9306,35.9761,35.8546,35.923,17926.0
2018-03-14 09:45:00,47.27,47.29,47.15,47.22,30061.0,35.9078,35.923,35.8166,35.8698,30061.0
2018-03-14 09:50:00,47.22,47.31,47.21,47.26,16605.0,35.8698,35.9382,35.8622,35.9002,16605.0
2018-03-14 09:55:00,47.27,47.39,47.27,47.39,22598.0,35.9078,35.9989,35.9078,35.9989,22598.0
2018-03-14 10:00:00,47.38,47.39,47.35,47.36,18904.0,35.9913,35.9989,35.9686,35.9761,18904.0
2018-03-14 10:05:00,47.36,47.36,47.1,47.1,14365.0,35.9761,35.9761,35.7786,35.7786,14365.0
2018-03-14 10:10:00,47.09,47.19,47.03,47.07,10280.0,35.771,35.847,35.7255,35.7559,10280.0
2018-03-14 10:15:00,47.09,47.11,46.97,47.08,38159.0,35.771,35.7862,35.6799,35.7634,38159.0
2018-03-14 10:20:00,47.07,47.19,47.07,47.15,9037.0,35.7559,35.847,35.7559,35.8166,9037.0
2018-03-14 10:25:00,47.14,47.18,47.07,47.07,18474.0,35.809,35.8394,35.7559,35.7559,18474.0
2018-03-14 10:30:00,47.07,47.12,46.95,47.0,14850.0,35.7559,35.7938,35.6647,35.7027,14850.0
2018-03-14 10:35:00,46.99,47.04,46.88,46.95,13346.0,35.6951,35.7331,35.6115,35.6647,13346.0
2018-03-14 10:40:00,46.94,47.02,46.94,47.0,5148.0,35.6571,35.7179,35.6571,35.7027,5148.0
2018-03-14 10:45:00,47.01,47.03,46.97,47.0,11143.0,35.7103,35.7255,35.6799,35.7027,11143.0
2018-03-14 10:50:00,46.99,47.2,46.94,47.16,40761.0,35.6951,35.8546,35.6571,35.8242,40761.0
2018-03-14 10:55:00,47.15,47.23,47.08,47.08,53398.0,35.8166,35.8774,35.7634,35.7634,53398.0
2018-03-14 11:00:00,47.08,47.12,47.0,47.01,61685.0,35.7634,35.7938,35.7027,35.7103,61685.0
2018-03-14 11:05:00,47.01,47.12,47.0,47.09,24827.0,35.7103,35.7938,35.7027,35.771,24827.0
2018-03-14 11:10:00,47.1,47.12,47.04,47.04,8244.0,35.7786,35.7938,35.7331,35.7331,8244.0
2018-03-14 11:15:00,47.04,47.05,46.97,46.99,11507.0,35.7331,35.7407,35.6799,35.6951,11507.0
2018-03-14 11:20:00,47.0,47.0,46.86,46.9,4395.0,35.7027,35.7027,35.5963,35.6267,4395.0
2018-03-14 11:25:00,46.89,46.9,46.8,46.82,13100.0,35.6191,35.6267,35.5508,35.5659,13100.0
2018-03-14 11:30:00,46.81,46.91,46.77,46.85,23295.0,35.5583,35.6343,35.528,35.5887,23295.0
2018-03-14 11:35:00,46.84,46.84,46.73,46.76,25901.0,35.5811,35.5811,35.4976,35.5204,25901.0
2018-03-14 11:40:00,46.77,46.82,46.73,46.81,7350.0,35.528,35.5659,35.4976,35.5583,7350.0
2018-03-14 11:45:00,46.8,46.82,46.77,46.79,10885.0,35.5508,35.5659,35.528,35.5432,10885.0
2018-03-14 11:50:00,46.81,46.83,46.72,46.74,5989.0,35.5583,35.5735,35.49,35.5052,5989.0
2018-03-14 11:55:00,46.75,46.86,46.74,46.84,12028.0,35.5128,35.5963,35.5052,35.5811,12028.0
2018-03-14 12:00:00,46.84,46.9,46.83,46.86,5350.0,35.5811,35.6267,35.5735,35.5963,5350.0
2018-03-14 12:05:00,46.85,46.87,46.78,46.81,13767.0,35.5887,35.6039,35.5356,35.5583,13767.0
2018-03-14 12:10:00,46.81,46.91,46.79,46.86,38139.0,35.5583,35.6343,35.5432,35.5963,38139.0
2018-03-14 12:15:00,46.86,46.91,46.83,46.89,9200.0,35.5963,35.6343,35.5735,35.6191,9200.0
2018-03-14 12:20:00,46.91,46.92,46.85,46.9,9967.0,35.6343,35.6419,35.5887,35.6267,9967.0
2018-03-14 12:25:00,46.88,46.91,46.87,46.88,10510.0,35.6115,35.6343,35.6039,35.6115,10510.0
2018-03-14 12:30:00,46.88,46.91,46.86,46.89,21956.0,35.6115,35.6343,35.5963,35.6191,21956.0
2018-03-14 12:35:00,46.88,46.91,46.85,46.9,30187.0,35.6115,35.6343,35.5887,35.6267,30187.0
2018-03-14 12:40:00,46.9,46.91,46.85,46.88,17068.0,35.6267,35.6343,35.5887,35.6115,17068.0
2018-03-14 12:45:00,46.9,46.91,46.8,46.8,33791.0,35.6267,35.6343,35.5508,35.5508,33791.0
2018-03-14 12:50:00,46.8,46.81,46.69,46.72,10618.0,35.5508,35.5583,35.4672,35.49,10618.0
2018-03-14 12:55:00,46.7,46.72,46.67,46.67,2912.0,35.4748,35.49,35.452,35.452,2912.0
2018-03-14 13:00:00,46.67,46.67,46.59,46.65,7639.0,35.452,35.452,35.3912,35.4368,7639.0
2018-03-14 13:05:00,46.65,46.67,46.61,46.63,2500.0,35.4368,35.452,35.4064,35.4216,2500.0
2018-03-14 13:10:00,46.62,46.66,46.6,46.62,4212.0,35.414,35.4444,35.3988,35.414,4212.0
2018-03-14 13:15:00,46.63,46.65,46.61,46.64,3775.0,35.4216,35.4368,35.4064,35.4292,3775.0
2018-03-14 13:20:00,46.64,46.69,46.64,46.68,3880.0,35.4292,35.4672,35.4292,35.4596,3880.0
2018-03-14 13:25:00,46.69,46.73,46.66,46.7,3601.0,35.4672,35.4976,35.4444,35.4748,3601.0
2018-03-14 13:30:00,46.7,46.74,46.67,46.72,16158.0,35.4748,35.5052,35.452,35.49,16158.0
2018-03-14 13:35:00,46.72,46.74,46.7,46.72,12239.0,35.49,35.5052,35.4748,35.49,12239.0
2018-03-14 13:40:00,46.7,46.71,46.64,46.64,2649.0,35.4748,35.4824,35.4292,35.4292,2649.0
2018-03-14 13:45:00,46.66,46.67,46.62,46.67,6846.0,35.4444,35.452,35.414,35.452,6846.0
2018-03-14 13:50:00,46.67,46.72,46.65,46.71,7104.0,35.452,35.49,35.4368,35.4824,7104.0
2018-03-14 13:55:00,46.71,46.71,46.63,46.63,4541.0,35.4824,35.4824,35.4216,35.4216,4541.0
2018-03-14 14:00:00,46.64,46.78,46.62,46.76,17424.0,35.4292,35.5356,35.414,35.5204,17424.0
2018-03-14 14:05:00,46.75,46.75,46.71,46.71,4017.0,35.5128,35.5128,35.4824,35.4824,4017.0
2018-03-14 14:10:00,46.71,46.71,46.62,46.66,6500.0,35.4824,35.4824,35.414,35.4444,6500.0
2018-03-14 14:15:00,46.66,46.7,46.65,46.68,6700.0,35.4444,35.4748,35.4368,35.4596,6700.0
2018-03-14 14:20:00,46.69,46.74,46.69,46.73,8118.0,35.4672,35.5052,35.4672,35.4976,8118.0
2018-03-14 14:25:00,46.73,46.74,46.71,46.74,5657.0,35.4976,35.5052,35.4824,35.5052,5657.0
2018-03-14 14:30:00,46.74,46.8,46.74,46.77,7042.0,35.5052,35.5508,35.5052,35.528,7042.0
2018-03-14 14:35:00,46.77,46.78,46.65,46.71,5693.0,35.528,35.5356,35.4368,35.4824,5693.0
2018-03-14 14:40:00,46.7,46.75,46.68,46.75,7396.0,35.4748,35.5128,35.4596,35.5128,7396.0
2018-03-14 14:45:00,46.75,46.84,46.75,46.82,11956.0,35.5128,35.5811,35.5128,35.5659,11956.0
2018-03-14 14:50:00,46.82,46.83,46.79,46.83,8848.0,35.5659,35.5735,35.5432,35.5735,8848.0
2018-03-14 14:55:00,46.8,46.94,46.8,46.92,16684.0,35.5508,35.6571,35.5508,35.6419,16684.0
2018-03-14 15:00:00,46.93,46.93,46.79,46.79,30264.0,35.6495,35.6495,35.5432,35.5432,30264.0
2018-03-14 15:05:00,46.83,46.88,46.79,46.8,32219.0,35.5735,35.6115,35.5432,35.5508,32219.0
2018-03-14 15:10:00,46.79,46.83,46.73,46.78,23631.0,35.5432,35.5735,35.4976,35.5356,23631.0
2018-03-14 15:15:00,46.79,46.88,46.76,46.78,27902.0,35.5432,35.6115,35.5204,35.5356,27902.0
2018-03-14 15:20:00,46.78,46.82,46.75,46.8,11697.0,35.5356,35.5659,35.5128,35.5508,11697.0
2018-03-14 15:25:00,46.8,46.8,46.69,46.71,10389.0,35.5508,35.5508,35.4672,35.4824,10389.0
2018-03-14 15:30:00,46.71,46.82,46.7,46.78,17845.0,35.4824,35.5659,35.4748,35.5356,17845.0
2018-03-14 15:35:00,46.78,46.82,46.74,46.79,19249.0,35.5356,35.5659,35.5052,35.5432,19249.0
2018-03-14 15:40:00,46.78,46.78,46.68,46.7,24630.0,35.5356,35.5356,35.4596,35.4748,24630.0
2018-03-14 15:45:00,46.7,46.71,46.63,46.65,24283.0,35.4748,35.4824,35.4216,35.4368,24283.0
2018-03-14 15:50:00,46.64,46.66,46.56,46.66,33389.0,35.4292,35.4444,35.3684,35.4444,33389.0
2018-03-14 15:55:00,46.65,46.74,46.57,46.73,107998.0,35.4368,35.5052,35.376,35.4976,107998.0
2018-03-15 09:30:00,47.02,47.1,46.94,47.1,13207.0,35.7179,35.7786,35.6571,35.7786,13207.0
2018-03-15 09:35:00,47.15,47.44,47.15,47.39,16220.0,35.8166,36.0369,35.8166,35.9989,16220.0
2018-03-15 09:40:00,47.39,47.58,47.39,47.56,16158.0,35.9989,36.1433,35.9989,36.1281,16158.0
2018-03-15 09:45:00,47.58,47.62,47.53,47.57,15841.0,36.1433,36.1737,36.1053,36.1357,15841.0
2018-03-15 09:50:00,47.57,47.62,47.56,47.57,15800.0,36.1357,36.1737,36.1281,36.1357,15800.0
2018-03-15 09:55:00,47.6,47.63,47.56,47.59,17682.0,36.1585,36.1812,36.1281,36.1509,17682.0
2018-03-15 10:00:00,47.59,47.6,47.3,47.31,17868.0,36.1509,36.1585,35.9306,35.9382,17868.0
2018-03-15 10:05:00,47.34,47.35,47.27,47.29,32730.0,35.961,35.9686,35.9078,35.923,32730.0
2018-03-15 10:10:00,47.32,47.45,47.31,47.45,14259.0,35.9458,36.0445,35.9382,36.0445,14259.0
2018-03-15 10:15:00,47.45,47.57,47.43,47.54,18818.0,36.0445,36.1357,36.0293,36.1129,18818.0
2018-03-15 10:20:00,47.54,47.68,47.51,47.66,19590.0,36.1129,36.2192,36.0901,36.204,19590.0
2018-03-15 10:25:00,47.64,47.66,47.55,47.57,17282.0,36.1888,36.204,36.1205,36.1357,17282.0
2018-03-15 10:30:00,47.57,47.58,47.46,47.48,17365.0,36.1357,36.1433,36.0521,36.0673,17365.0
2018-03-15 10:35:00,47.5,47.5,47.4,47.45,32597.0,36.0825,36.0825,36.0065,36.0445,32597.0
2018-03-15 10:40:00,47.46,47.46,47.39,47.41,35154.0,36.0521,36.0521,35.9989,36.0141,35154.0
2018-03-15 10:45:00,47.41,47.62,47.4,47.51,36470.0,36.0141,36.1737,36.0065,36.0901,36470.0
2018-03-15 10:50:00,47.51,47.57,47.51,47.55,8797.0,36.0901,36.1357,36.0901,36.1205,8797.0
2018-03-15 10:55:00,47.57,47.7,47.54,47.7,13597.0,36.1357,36.2344,36.1129,36.2344,13597.0
2018-03-15 11:00:00,47.72,47.72,47.61,47.61,23727.0,36.2496,36.2496,36.1661,36.1661,23727.0
2018-03-15 11:05:00,47.62,47.65,47.57,47.57,12708.0,36.1737,36.1964,36.1357,36.1357,12708.0
2018-03-15 11:10:00,47.59,47.59,47.36,47.36,13411.0,36.1509,36.1509,35.9761,35.9761,13411.0
2018-03-15 11:15:00,47.36,47.38,46.91,46.91,8221.0,35.9761,35.9913,35.6343,35.6343,8221.0
2018-03-15 11:20:00,46.94,46.94,46.32,46.33,20594.0,35.6571,35.6571,35.1861,35.1937,20594.0
2018-03-15 11:25:00,46.3,46.36,45.75,45.81,42600.0,35.1709,35.2165,34.7531,34.7987,42600.0
2018-03-15 11:30:00,45.81,46.06,45.62,45.89,110383.0,34.7987,34.9886,34.6544,34.8595,110383.0
2018-03-15 11:35:00,45.85,46.01,45.56,45.61,152737.0,34.8291,34.9506,34.6088,34.6468,152737.0
2018-03-15 11:40:00,45.62,45.62,44.98,44.98,35765.0,34.6544,34.6544,34.1682,34.1682,35765.0
2018-03-15 11:45:00,44.93,45.12,44.59,44.8,73527.0,34.1302,34.2746,33.872,34.0315,73527.0
2018-03-15 11:50:00,44.75,44.82,44.42,44.53,38283.0,33.9935,34.0467,33.7428,33.8264,38283.0
2018-03-15 11:55:00,44.47,44.97,44.3,44.96,103794.0,33.7808,34.1606,33.6517,34.153,103794.0
2018-03-15 12:00:00,44.95,45.43,44.95,45.4,123357.0,34.1454,34.5101,34.1454,34.4873,123357.0
2018-03-15 12:05:00,45.41,46.63,45.41,46.45,144470.0,34.4949,35.4216,34.4949,35.2849,144470.0
2018-03-15 12:10:00,46.42,46.53,46.1,46.34,49792.0,35.2621,35.3457,35.019,35.2013,49792.0
2018-03-15 12:15:00,46.37,46.37,45.94,45.96,40516.0,35.2241,35.2241,34.8975,34.9127,40516.0
2018-03-15 12:20:00,45.91,45.92,45.26,45.34,64747.0,34.8747,34.8823,34.3809,34.4417,64747.0
2018-03-15 12:25:00,45.35,45.7,45.34,45.41,21316.0,34.4493,34.7152,34.4417,34.4949,21316.0
2018-03-15 12:30:00,45.41,45.65,45.4,45.58,19886.0,34.4949,34.6772,34.4873,34.624,19886.0
2018-03-15 12:35:00,45.58,45.6,45.2,45.22,56446.0,34.624,34.6392,34.3353,34.3505,56446.0
2018-03-15 12:40:00,45.22,45.25,45.1,45.18,24050.0,34.3505,34.3733,34.2594,34.3201,24050.0
2018-03-15 12:45:00,45.17,45.17,44.9,44.97,57035.0,34.3126,34.3126,34.1075,34.1606,57035.0
2018-03-15 12:50:00,44.98,44.98,44.89,44.96,53972.0,34.1682,34.1682,34.0999,34.153,53972.0
2018-03-15 12:55:00,44.97,44.98,44.74,44.75,28261.0,34.1606,34.1682,33.9859,33.9935,28261.0
2018-03-15 13:00:00,44.76,45.0,44.69,45.0,101953.0,34.0011,34.1834,33.9479,34.1834,101953.0
2018-03-15 13:05:00,45.01,45.23,44.99,45.2,22475.0,34.191,34.3581,34.1758,34.3353,22475.0
2018-03-15 13:10:00,45.21,45.22,45.09,45.15,24218.0,34.3429,34.3505,34.2518,34.2974,24218.0
2018-03-15 13:15:00,45.15,45.35,45.1,45.33,18367.0,34.2974,34.4493,34.2594,34.4341,18367.0
2018-03-15 13:20:00,45.4,45.64,45.37,45.54,17536.0,34.4873,34.6696,34.4645,34.5936,17536.0
2018-03-15 13:25:00,45.57,45.62,45.29,45.3,15026.0,34.6164,34.6544,34.4037,34.4113,15026.0
2018-03-15 13:30:00,45.32,45.34,45.23,45.26,33440.0,34.4265,34.4417,34.3581,34.3809,33440.0
2018-03-15 13:35:00,45.26,45.41,45.25,45.41,10166.0,34.3809,34.4949,34.3733,34.4949,10166.0
2018-03-15 13:40:00,45.39,45.42,45.27,45.38,16614.0,34.4797,34.5025,34.3885,34.4721,16614.0
2018-03-15 13:45:00,45.4,45.61,45.4,45.53,49536.0,34.4873,34.6468,34.4873,34.586,49536.0
2018-03-15 13:50:00,45.53,45.78,45.52,45.77,33743.0,34.586,34.7759,34.5784,34.7683,33743.0
2018-03-15 13:55:00,45.77,45.79,45.65,45.66,29129.0,34.7683,34.7835,34.6772,34.6848,29129.0
2018-03-15 14:00:00,45.68,45.73,45.63,45.64,23404.0,34.7,34.7379,34.662,34.6696,23404.0
2018-03-15 14:05:00,45.63,45.86,45.59,45.84,25266.0,34.662,34.8367,34.6316,34.8215,25266.0
2018-03-15 14:10:00,45.86,45.99,45.86,45.89,46021.0,34.8367,34.9355,34.8367,34.8595,46021.0
2018-03-15 14:15:00,45.9,45.98,45.84,45.96,29858.0,34.8671,34.9279,34.8215,34.9127,29858.0
2018-03-15 14:20:00,45.97,46.01,45.89,45.9,37007.0,34.9203,34.9506,34.8595,34.8671,37007.0
2018-03-15 14:25:00,45.88,45.96,45.8,45.94,39577.0,34.8519,34.9127,34.7911,34.8975,39577.0
2018-03-15 14:30:00,45.95,46.11,45.93,46.05,58812.0,34.9051,35.0266,34.8899,34.981,58812.0
2018-03-15 14:35:00,46.05,46.12,45.96,46.0,32824.0,34.981,35.0342,34.9127,34.943,32824.0
2018-03-15 14:40:00,46.0,46.34,45.99,46.34,48236.0,34.943,35.2013,34.9355,35.2013,48236.0
2018-03-15 14:45:00,46.34,46.55,46.34,46.41,49297.0,35.2013,35.3608,35.2013,35.2545,49297.0
2018-03-15 14:50:00,46.41,46.63,46.41,46.52,48009.0,35.2545,35.4216,35.2545,35.3381,48009.0
2018-03-15 14:55:00,46.52,46.67,46.47,46.66,49530.0,35.3381,35.452,35.3001,35.4444,49530.0
2018-03-15 15:00:00,46.66,46.67,46.4,46.44,50471.0,35.4444,35.452,35.2469,35.2773,50471.0
2018-03-15 15:05:00,46.44,46.46,46.31,46.4,48989.0,35.2773,35.2925,35.1785,35.2469,48989.0
2018-03-15 15:10:00,46.38,46.59,46.38,46.53,54908.0,35.2317,35.3912,35.2317,35.3457,54908.0
2018-03-15 15:15:00,46.53,46.6,46.53,46.6,45610.0,35.3457,35.3988,35.3457,35.3988,45610.0
2018-03-15 15:20:00,46.61,46.7,46.59,46.7,30993.0,35.4064,35.4748,35.3912,35.4748,30993.0
2018-03-15 15:25:00,46.72,46.79,46.66,46.7,34977.0,35.49,35.5432,35.4444,35.4748,34977.0
2018-03-15 15:30:00,46.7,46.73,46.45,46.46,41074.0,35.4748,35.4976,35.2849,35.2925,41074.0
2018-03-15 15:35:00,46.44,46.46,46.34,46.39,51325.0,35.2773,35.2925,35.2013,35.2393,51325.0
2018-03-15 15:40:00,46.4,46.4,46.3,46.36,57633.0,35.2469,35.2469,35.1709,35.2165,57633.0
2018-03-15 15:45:00,46.36,46.5,46.35,46.5,80193.0,35.2165,35.3229,35.2089,35.3229,80193.0
2018-03-15 15:50:00,46.5,46.53,46.43,46.43,89067.0,35.3229,35.3457,35.2697,35.2697,89067.0
2018-03-15 15:55:00,46.43,46.45,46.35,46.36,225317.0,35.2697,35.2849,35.2089,35.2165,225317.0
2018-03-16 09:30:00,46.62,47.11,46.52,46.95,38671.0,35.414,35.7862,35.3381,35.6647,38671.0
2018-03-16 09:35:00,46.94,47.0,46.53,46.59,20724.0,35.6571,35.7027,35.3457,35.3912,20724.0
2018-03-16 09:40:00,46.59,46.85,46.35,46.39,19834.0,35.3912,35.5887,35.2089,35.2393,19834.0
2018-03-16 09:45:00,46.34,46.61,46.34,46.54,22384.0,35.2013,35.4064,35.2013,35.3532,22384.0
2018-03-16 09:50:00,46.59,46.62,46.09,46.23,65232.0,35.3912,35.414,35.0114,35.1178,65232.0
2018-03-16 09:55:00,46.23,46.4,45.94,46.4,87078.0,35.1178,35.2469,34.8975,35.2469,87078.0
2018-03-16 10:00:00,46.45,46.65,46.36,46.46,21006.0,35.2849,35.4368,35.2165,35.2925,21006.0
2018-03-16 10:05:00,46.41,46.59,46.39,46.52,17200.0,35.2545,35.3912,35.2393,35.3381,17200.0
2018-03-16 10:10:00,46.51,46.62,46.47,46.51,14980.0,35.3305,35.414,35.3001,35.3305,14980.0
2018-03-16 10:15:00,46.5,46.58,46.42,46.46,17104.0,35.3229,35.3836,35.2621,35.2925,17104.0
2018-03-16 10:20:00,46.48,46.62,46.43,46.55,17663.0,35.3077,35.414,35.2697,35.3608,17663.0
2018-03-16 10:25:00,46.54,46.87,46.52,46.86,17771.0,35.3532,35.6039,35.3381,35.5963,17771.0
2018-03-16 10:30:00,46.84,47.03,46.78,47.01,23655.0,35.5811,35.7255,35.5356,35.7103,23655.0
2018-03-16 10:35:00,47.05,47.1,46.93,47.01,14114.0,35.7407,35.7786,35.6495,35.7103,14114.0
2018-03-16 10:40:00,47.03,47.05,46.9,46.93,13235.0,35.7255,35.7407,35.6267,35.6495,13235.0
2018-03-16 10:45:00,46.93,47.01,46.87,46.97,32883.0,35.6495,35.7103,35.6039,35.6799,32883.0
2018-03-16 10:50:00,46.99,47.14,46.96,47.14,55621.0,35.6951,35.809,35.6723,35.809,55621.0
2018-03-16 10:55:00,47.12,47.22,47.12,47.2,13559.0,35.7938,35.8698,35.7938,35.8546,13559.0
2018-03-16 11:00:00,47.2,47.34,47.15,47.32,16445.0,35.8546,35.961,35.8166,35.9458,16445.0
2018-03-16 11:05:00,47.31,47.41,47.26,47.37,19724.0,35.9382,36.0141,35.9002,35.9837,19724.0
2018-03-16 11:10:00,47.36,47.37,47.27,47.33,17623.0,35.9761,35.9837,35.9078,35.9534,17623.0
2018-03-16 11:15:00,47.34,47.46,47.31,47.46,14432.0,35.961,36.0521,35.9382,36.0521,14432.0
2018-03-16 11:20:00,47.47,47.6,47.46,47.51,23384.0,36.0597,36.1585,36.0521,36.0901,23384.0
2018-03-16 11:25:00,47.51,47.56,47.35,47.55,27963.0,36.0901,36.1281,35.9686,36.1205,27963.0
2018-03-16 11:30:00,47.57,47.73,47.57,47.7,15996.0,36.1357,36.2572,36.1357,36.2344,15996.0
2018-03-16 11:35:00,47.71,47.76,47.63,47.65,32153.0,36.242,36.28,36.1812,36.1964,32153.0
2018-03-16 11:40:00,47.65,47.81,47.61,47.8,19562.0,36.1964,36.318,36.1661,36.3104,19562.0
2018-03-16 11:45:00,47.85,47.87,47.74,47.8,11928.0,36.3484,36.3636,36.2648,36.3104,11928.0
2018-03-16 11:50:00,47.79,47.89,47.75,47.75,27010.0,36.3028,36.3788,36.2724,36.2724,27010.0
2018-03-16 11:55:00,47.75,47.75,47.5,47.64,13850.0,36.2724,36.2724,36.0825,36.1888,13850.0
2018-03-16 12:00:00,47.67,47.7,47.53,47.56,16183.0,36.2116,36.2344,36.1053,36.1281,16183.0
2018-03-16 12:05:00,47.59,47.67,47.51,47.66,17960.0,36.1509,36.2116,36.0901,36.204,17960.0
2018-03-16 12:10:00,47.66,47.8,47.62,47.75,17353.0,36.204,36.3104,36.1737,36.2724,17353.0
2018-03-16 12:15:00,47.78,47.87,47.73,47.84,23705.0,36.2952,36.3636,36.2572,36.3408,23705.0
2018-03-16 12:20:00,47.85,48.08,47.85,48.0,44824.0,36.3484,36.5231,36.3484,36.4623,44824.0
2018-03-16 12:25:00,48.0,48.06,47.91,47.95,30991.0,36.4623,36.5079,36.3939,36.4243,30991.0
2018-03-16 12:30:00,47.95,48.02,47.93,48.01,23117.0,36.4243,36.4775,36.4091,36.4699,23117.0
2018-03-16 12:35:00,48.0,48.01,47.9,47.96,14049.0,36.4623,36.4699,36.3863,36.4319,14049.0
2018-03-16 12:40:00,47.97,48.02,47.9,48.01,19695.0,36.4395,36.4775,36.3863,36.4699,19695.0
2018-03-16 12:45:00,48.02,48.02,47.91,47.91,37875.0,36.4775,36.4775,36.3939,36.3939,37875.0
2018-03-16 12:50:00,47.94,47.94,47.71,47.79,12886.0,36.4167,36.4167,36.242,36.3028,12886.0
2018-03-16 12:55:00,47.79,47.86,47.79,47.84,9338.0,36.3028,36.356,36.3028,36.3408,9338.0
2018-03-16 13:00:00,47.86,47.86,47.78,47.82,9404.0,36.356,36.356,36.2952,36.3256,9404.0
2018-03-16 13:05:00,47.83,47.87,47.78,47.83,7494.0,36.3332,36.3636,36.2952,36.3332,7494.0
2018-03-16 13:10:00,47.83,47.86,47.79,47.83,5343.0,36.3332,36.356,36.3028,36.3332,5343.0
2018-03-16 13:15:00,47.83,47.84,47.65,47.68,8662.0,36.3332,36.3408,36.1964,36.2192,8662.0
2018-03-16 13:20:00,47.7,47.7,47.61,47.66,8500.0,36.2344,36.2344,36.1661,36.204,8500.0
2018-03-16 13:25:00,47.68,47.69,47.59,47.65,6610.0,36.2192,36.2268,36.1509,36.1964,6610.0
2018-03-16 13:30:00,47.64,47.75,47.63,47.66,11195.0,36.1888,36.2724,36.1812,36.204,11195.0
2018-03-16 13:35:00,47.68,47.82,47.66,47.82,9050.0,36.2192,36.3256,36.204,36.3256,9050.0
2018-03-16 13:40:00,47.84,47.9,47.82,47.83,12430.0,36.3408,36.3863,36.3256,36.3332,12430.0
2018-03-16 13:45:00,47.83,47.84,47.7,47.8,8240.0,36.3332,36.3408,36.2344,36.3104,8240.0
2018-03-16 13:50:00,47.79,47.79,47.61,47.62,9513.0,36.3028,36.3028,36.1661,36.1737,9513.0
2018-03-16 13:55:00,47.62,47.73,47.61,47.7,11453.0,36.1737,36.2572,36.1661,36.2344,11453.0
2018-03-16 14:00:00,47.72,47.8,47.71,47.77,15800.0,36.2496,36.3104,36.242,36.2876,15800.0
2018-03-16 14:05:00,47.78,47.8,47.66,47.72,23455.0,36.2952,36.3104,36.204,36.2496,23455.0
2018-03-16 14:10:00,47.71,47.78,47.69,47.78,10987.0,36.242,36.2952,36.2268,36.2952,10987.0
2018-03-16 14:15:00,47.78,47.84,47.77,47.79,14980.0,36.2952,36.3408,36.2876,36.3028,14980.0
2018-03-16 14:20:00,47.8,47.89,47.8,47.82,12103.0,36.3104,36.3788,36.3104,36.3256,12103.0
2018-03-16 14:25:00,47.82,47.85,47.66,47.66,12457.0,36.3256,36.3484,36.204,36.204,12457.0
2018-03-16 14:30:00,47.67,47.69,47.64,47.66,11788.0,36.2116,36.2268,36.1888,36.204,11788.0
2018-03-16 14:35:00,47.66,47.66,47.54,47.55,10392.0,36.204,36.204,36.1129,36.1205,10392.0
2018-03-16 14:40:00,47.54,47.78,47.53,47.75,15090.0,36.1129,36.2952,36.1053,36.2724,15090.0
2018-03-16 14:45:00,47.73,47.78,47.69,47.7,14696.0,36.2572,36.2952,36.2268,36.2344,14696.0
2018-03-16 14:50:00,47.7,47.79,47.69,47.75,13602.0,36.2344,36.3028,36.2268,36.2724,13602.0
2018-03-16 14:55:00,47.75,47.79,47.65,47.78,15672.0,36.2724,36.3028,36.1964,36.2952,15672.0
2018-03-16 15:00:00,47.78,47.78,47.71,47.78,15396.0,36.2952,36.2952,36.242,36.2952,15396.0
2018-03-16 15:05:00,47.78,47.82,47.74,47.78,12848.0,36.2952,36.3256,36.2648,36.2952,12848.0
2018-03-16 15:10:00,47.78,47.78,47.68,47.72,15361.0,36.2952,36.2952,36.2192,36.2496,15361.0
2018-03-16 15:15:00,47.72,47.73,47.67,47.7,17793.0,36.2496,36.2572,36.2116,36.2344,17793.0
2018-03-16 15:20:00,47.7,47.74,47.69,47.71,14900.0,36.2344,36.2648,36.2268,36.242,14900.0
2018-03-16 15:25:00,47.71,47.85,47.69,47.82,23408.0,36.242,36.3484,36.2268,36.3256,23408.0
2018-03-16 15:30:00,47.82,47.89,47.8,47.87,24780.0,36.3256,36.3788,36.3104,36.3636,24780.0
2018-03-16 15:35:00,47.88,47.96,47.85,47.93,38700.0,36.3712,36.4319,36.3484,36.4091,38700.0
2018-03-16 15:40:00,47.91,47.96,47.85,47.9,36858.0,36.3939,36.4319,36.3484,36.3863,36858.0
2018-03-16 15:45:00,47.89,47.94,47.85,47.86,85146.0,36.3788,36.4167,36.3484,36.356,85146.0
2018-03-16 15:50:00,47.86,47.87,47.77,47.77,59448.0,36.356,36.3636,36.2876,36.2876,59448.0
2018-03-16 15:55:00,47.79,47.83,47.72,47.73,105515.0,36.3028,36.3332,36.2496,36.2572,105515.0
2018-03-19 09:30:00,47.61,47.61,47.29,47.46,10031.0,36.1661,36.1661,35.923,36.0521,10031.0
2018-03-19 09:35:00,47.54,47.59,47.42,47.57,7165.0,36.1129,36.1509,36.0217,36.1357,7165.0
2018-03-19 09:40:00,47.57,47.62,47.24,47.31,18420.0,36.1357,36.1737,35.885,35.9382,18420.0
2018-03-19 09:45:00,47.31,47.34,47.05,47.05,12613.0,35.9382,35.961,35.7407,35.7407,12613.0
2018-03-19 09:50:00,47.05,47.06,46.77,46.8,34236.0,35.7407,35.7483,35.528,35.5508,34236.0
2018-03-19 09:55:00,46.8,46.82,46.71,46.71,22253.0,35.5508,35.5659,35.4824,35.4824,22253.0
2018-03-19 10:00:00,46.7,46.72,46.57,46.59,20766.0,35.4748,35.49,35.376,35.3912,20766.0
2018-03-19 10:05:00,46.59,46.61,46.29,46.33,37436.0,35.3912,35.4064,35.1633,35.1937,37436.0
2018-03-19 10:10:00,46.33,46.35,46.21,46.31,24448.0,35.1937,35.2089,35.1026,35.1785,24448.0
2018-03-19 10:15:00,46.3,46.46,46.08,46.31,18600.0,35.1709,35.2925,35.0038,35.1785,18600.0
2018-03-19 10:20:00,46.3,46.46,46.26,46.46,10653.0,35.1709,35.2925,35.1406,35.2925,10653.0
2018-03-19 10:25:00,46.46,46.59,46.45,46.52,11393.0,35.2925,35.3912,35.2849,35.3381,11393.0
2018-03-19 10:30:00,46.52,46.74,46.46,46.74,12082.0,35.3381,35.5052,35.2925,35.5052,12082.0
2018-03-19 10:35:00,46.72,46.89,46.72,46.88,25824.0,35.49,35.6191,35.49,35.6115,25824.0
2018-03-19 10:40:00,46.89,46.99,46.78,46.92,8741.0,35.6191,35.6951,35.5356,35.6419,8741.0
2018-03-19 10:45:00,46.93,46.96,46.64,46.8,6020.0,35.6495,35.6723,35.4292,35.5508,6020.0
2018-03-19 10:50:00,46.78,46.8,46.44,46.44,32889.0,35.5356,35.5508,35.2773,35.2773,32889.0
2018-03-19 10:55:00,46.45,46.52,46.34,46.34,25829.0,35.2849,35.3381,35.2013,35.2013,25829.0
2018-03-19 11:00:00,46.34,46.36,46.19,46.19,33892.0,35.2013,35.2165,35.0874,35.0874,33892.0
2018-03-19 11:05:00,46.16,46.33,46.16,46.29,33243.0,35.0646,35.1937,35.0646,35.1633,33243.0
2018-03-19 11:10:00,46.29,46.37,46.22,46.24,30427.0,35.1633,35.2241,35.1102,35.1254,30427.0
2018-03-19 11:15:00,46.24,46.26,46.19,46.26,35074.0,35.1254,35.1406,35.0874,35.1406,35074.0
2018-03-19 11:20:00,46.29,46.29,46.12,46.21,11956.0,35.1633,35.1633,35.0342,35.1026,11956.0
2018-03-19 11:25:00,46.21,46.36,46.19,46.36,32717.0,35.1026,35.2165,35.0874,35.2165,32717.0
2018-03-19 11:30:00,46.36,46.36,46.14,46.15,20200.0,35.2165,35.2165,35.0494,35.057,20200.0
2018-03-19 11:35:00,46.12,46.14,46.1,46.12,18055.0,35.0342,35.0494,35.019,35.0342,18055.0
2018-03-19 11:40:00,46.12,46.12,46.02,46.05,20039.0,35.0342,35.0342,34.9582,34.981,20039.0
2018-03-19 11:45:00,46.06,46.06,45.91,45.93,18854.0,34.9886,34.9886,34.8747,34.8899,18854.0
2018-03-19 11:50:00,45.93,45.95,45.82,45.91,44963.0,34.8899,34.9051,34.8063,34.8747,44963.0
2018-03-19 11:55:00,45.91,45.92,45.73,45.76,22326.0,34.8747,34.8823,34.7379,34.7607,22326.0
2018-03-19 12:00:00,45.76,45.76,45.58,45.59,21343.0,34.7607,34.7607,34.624,34.6316,21343.0
2018-03-19 12:05:00,45.59,45.61,45.48,45.48,32866.0,34.6316,34.6468,34.548,34.548,32866.0
2018-03-19 12:10:00,45.48,45.5,45.43,45.45,30463.0,34.548,34.5632,34.5101,34.5253,30463.0
2018-03-19 12:15:00,45.45,45.52,45.41,45.41,37021.0,34.5253,34.5784,34.4949,34.4949,37021.0
2018-03-19 12:20:00,45.39,45.43,45.34,45.39,17500.0,34.4797,34.5101,34.4417,34.4797,17500.0
2018-03-19 12:25:00,45.4,45.49,45.31,45.49,42101.0,34.4873,34.5556,34.4189,34.5556,42101.0
2018-03-19 12:30:00,45.49,45.57,45.41,45.48,24504.0,34.5556,34.6164,34.4949,34.548,24504.0
2018-03-19 12:35:00,45.5,45.58,45.49,45.58,14269.0,34.5632,34.624,34.5556,34.624,14269.0
2018-03-19 12:40:00,45.59,45.67,45.58,45.65,9934.0,34.6316,34.6924,34.624,34.6772,9934.0
2018-03-19 12:45:00,45.63,45.63,45.57,45.6,5851.0,34.662,34.662,34.6164,34.6392,5851.0
2018-03-19 12:50:00,45.61,45.65,45.6,45.64,5709.0,34.6468,34.6772,34.6392,34.6696,5709.0
2018-03-19 12:55:00,45.67,45.76,45.64,45.71,21462.0,34.6924,34.7607,34.6696,34.7228,21462.0
2018-03-19 13:00:00,45.72,45.76,45.56,45.64,8137.0,34.7304,34.7607,34.6088,34.6696,8137.0
2018-03-19 13:05:00,45.63,45.67,45.49,45.52,13502.0,34.662,34.6924,34.5556,34.5784,13502.0
2018-03-19 13:10:00,45.52,45.55,45.44,45.52,6425.0,34.5784,34.6012,34.5177,34.5784,6425.0
2018-03-19 13:15:00,45.53,45.54,45.37,45.54,18530.0,34.586,34.5936,34.4645,34.5936,18530.0
2018-03-19 13:20:00,45.55,45.61,45.55,45.55,8558.0,34.6012,34.6468,34.6012,34.6012,8558.0
2018-03-19 13:25:00,45.54,45.69,45.54,45.65,7376.0,34.5936,34.7076,34.5936,34.6772,7376.0
2018-03-19 13:30:00,45.65,45.74,45.65,45.74,6699.0,34.6772,34.7455,34.6772,34.7455,6699.0
2018-03-19 13:35:00,45.72,45.86,45.7,45.86,5139.0,34.7304,34.8367,34.7152,34.8367,5139.0
2018-03-19 13:40:00,45.89,46.01,45.84,46.01,8944.0,34.8595,34.9506,34.8215,34.9506,8944.0
2018-03-19 13:45:00,46.04,46.1,46.03,46.04,10396.0,34.9734,35.019,34.9658,34.9734,10396.0
2018-03-19 13:50:00,46.06,46.2,46.05,46.08,29934.0,34.9886,35.095,34.981,35.0038,29934.0
2018-03-19 13:55:00,46.07,46.16,45.92,46.14,18570.0,34.9962,35.0646,34.8823,35.0494,18570.0
2018-03-19 14:00:00,46.14,46.21,45.99,45.99,18336.0,35.0494,35.1026,34.9355,34.9355,18336.0
2018-03-19 14:05:00,45.98,46.11,45.98,46.06,9450.0,34.9279,35.0266,34.9279,34.9886,9450.0
2018-03-19 14:10:00,46.03,46.11,45.96,46.0,12407.0,34.9658,35.0266,34.9127,34.943,12407.0
2018-03-19 14:15:00,46.02,46.05,45.86,45.87,12747.0,34.9582,34.981,34.8367,34.8443,12747.0
2018-03-19 14:20:00,45.86,45.91,45.78,45.87,12028.0,34.8367,34.8747,34.7759,34.8443,12028.0
2018-03-19 14:25:00,45.85,45.95,45.82,45.95,7325.0,34.8291,34.9051,34.8063,34.9051,7325.0
2018-03-19 14:30:00,45.93,45.94,45.81,45.82,14260.0,34.8899,34.8975,34.7987,34.8063,14260.0
2018-03-19 14:35:00,45.82,45.93,45.82,45.87,18174.0,34.8063,34.8899,34.8063,34.8443,18174.0
2018-03-19 14:40:00,45.86,45.9,45.75,45.84,25132.0,34.8367,34.8671,34.7531,34.8215,25132.0
2018-03-19 14:45:00,45.86,45.97,45.85,45.93,12994.0,34.8367,34.9203,34.8291,34.8899,12994.0
2018-03-19 14:50:00,45.93,46.11,45.9,46.01,22125.0,34.8899,35.0266,34.8671,34.9506,22125.0
2018-03-19 14:55:00,46.01,46.08,46.0,46.03,12582.0,34.9506,35.0038,34.943,34.9658,12582.0
2018-03-19 15:00:00,46.05,46.06,45.95,46.04,17224.0,34.981,34.9886,34.9051,34.9734,17224.0
2018-03-19 15:05:00,46.04,46.04,45.93,45.96,19247.0,34.9734,34.9734,34.8899,34.9127,19247.0
2018-03-19 15:10:00,45.95,46.0,45.92,45.96,20189.0,34.9051,34.943,34.8823,34.9127,20189.0
2018-03-19 15:15:00,45.97,46.06,45.9,46.04,43300.0,34.9203,34.9886,34.8671,34.9734,43300.0
2018-03-19 15:20:00,46.05,46.07,45.9,45.91,25742.0,34.981,34.9962,34.8671,34.8747,25742.0
2018-03-19 15:25:00,45.92,45.94,45.89,45.9,19994.0,34.8823,34.8975,34.8595,34.8671,19994.0
2018-03-19 15:30:00,45.9,45.96,45.89,45.96,20152.0,34.8671,34.9127,34.8595,34.9127,20152.0
2018-03-19 15:35:00,45.95,46.06,45.9,46.02,29672.0,34.9051,34.9886,34.8671,34.9582,29672.0
2018-03-19 15:40:00,46.01,46.1,45.98,46.07,24799.0,34.9506,35.019,34.9279,34.9962,24799.0
2018-03-19 15:45:00,46.07,46.09,46.01,46.06,43187.0,34.9962,35.0114,34.9506,34.9886,43187.0
2018-03-19 15:50:00,46.06,46.18,46.06,46.13,55274.0,34.9886,35.0798,34.9886,35.0418,55274.0
2018-03-19 15:55:00,46.14,46.2,46.12,46.14,82999.0,35.0494,35.095,35.0342,35.0494,82999.0
2018-03-20 09:30:00,46.6,46.84,46.5,46.82,14851.0,35.3988,35.5811,35.3229,35.5659,14851.0
2018-03-20 09:35:00,46.83,46.97,46.54,46.59,7916.0,35.5735,35.6799,35.3532,35.3912,7916.0
2018-03-20 09:40:00,46.59,46.78,46.41,46.67,102290.0,35.3912,35.5356,35.2545,35.452,102290.0
2018-03-20 09:45:00,46.67,46.73,46.41,46.41,16935.0,35.452,35.4976,35.2545,35.2545,16935.0
2018-03-20 09:50:00,46.49,46.55,46.43,46.43,11036.0,35.3153,35.3608,35.2697,35.2697,11036.0
2018-03-20 09:55:00,46.45,46.45,46.36,46.41,9027.0,35.2849,35.2849,35.2165,35.2545,9027.0
2018-03-20 10:00:00,46.39,46.46,46.35,46.37,10239.0,35.2393,35.2925,35.2089,35.2241,10239.0
2018-03-20 10:05:00,46.35,46.47,46.32,46.47,17428.0,35.2089,35.3001,35.1861,35.3001,17428.0
2018-03-20 10:10:00,46.47,46.49,46.27,46.27,16272.0,35.3001,35.3153,35.1481,35.1481,16272.0
2018-03-20 10:15:00,46.26,46.26,45.94,45.94,13987.0,35.1406,35.1406,34.8975,34.8975,13987.0
2018-03-20 10:20:00,45.96,46.14,45.95,46.04,19156.0,34.9127,35.0494,34.9051,34.9734,19156.0
2018-03-20 10:25:00,46.06,46.24,46.03,46.2,36698.0,34.9886,35.1254,34.9658,35.095,36698.0
2018-03-20 10:30:00,46.24,46.61,46.22,46.36,132584.0,35.1254,35.4064,35.1102,35.2165,132584.0
2018-03-20 10:35:00,46.38,46.47,46.25,46.27,56806.0,35.2317,35.3001,35.133,35.1481,56806.0
2018-03-20 10:40:00,46.26,46.29,46.09,46.14,17705.0,35.1406,35.1633,35.0114,35.0494,17705.0
2018-03-20 10:45:00,46.12,46.3,46.12,46.25,13175.0,35.0342,35.1709,35.0342,35.133,13175.0
2018-03-20 10:50:00,46.22,46.25,46.16,46.17,22923.0,35.1102,35.133,35.0646,35.0722,22923.0
2018-03-20 10:55:00,46.19,46.25,46.15,46.17,11684.0,35.0874,35.133,35.057,35.0722,11684.0
2018-03-20 11:00:00,46.19,46.26,46.1,46.1,11301.0,35.0874,35.1406,35.019,35.019,11301.0
2018-03-20 11:05:00,46.11,46.24,46.09,46.18,10960.0,35.0266,35.1254,35.0114,35.0798,10960.0
2018-03-20 11:10:00,46.2,46.26,46.18,46.25,22207.0,35.095,35.1406,35.0798,35.133,22207.0
2018-03-20 11:15:00,46.25,46.29,46.24,46.28,29450.0,35.133,35.1633,35.1254,35.1557,29450.0
2018-03-20 11:20:00,46.28,46.33,46.23,46.24,27477.0,35.1557,35.1937,35.1178,35.1254,27477.0
2018-03-20 11:25:00,46.24,46.26,46.15,46.2,10954.0,35.1254,35.1406,35.057,35.095,10954.0
2018-03-20 11:30:00,46.2,46.21,46.07,46.08,19326.0,35.095,35.1026,34.9962,35.0038,19326.0
2018-03-20 11:35:00,46.09,46.22,46.09,46.2,18193.0,35.0114,35.1102,35.0114,35.095,18193.0
2018-03-20 11:40:00,46.21,46.23,46.15,46.2,12768.0,35.1026,35.1178,35.057,35.095,12768.0
2018-03-20 11:45:00,46.22,46.23,46.18,46.19,16484.0,35.1102,35.1178,35.0798,35.0874,16484.0
2018-03-20 11:50:00,46.19,46.21,46.15,46.17,12265.0,35.0874,35.1026,35.057,35.0722,12265.0
2018-03-20 11:55:00,46.18,46.24,46.18,46.21,59673.0,35.0798,35.1254,35.0798,35.1026,59673.0
2018-03-20 12:00:00,46.21,46.29,46.21,46.27,22367.0,35.1026,35.1633,35.1026,35.1481,22367.0
2018-03-20 12:05:00,46.28,46.35,46.27,46.32,12828.0,35.1557,35.2089,35.1481,35.1861,12828.0
2018-03-20 12:10:00,46.31,46.37,46.23,46.27,25607.0,35.1785,35.2241,35.1178,35.1481,25607.0
2018-03-20 12:15:00,46.29,46.35,46.15,46.21,9421.0,35.1633,35.2089,35.057,35.1026,9421.0
2018-03-20 12:20:00,46.23,46.24,46.08,46.13,22633.0,35.1178,35.1254,35.0038,35.0418,22633.0
2018-03-20 12:25:00,46.17,46.21,46.0,46.06,16132.0,35.0722,35.1026,34.943,34.9886,16132.0
2018-03-20 12:30:00,46.04,46.12,46.0,46.07,7298.0,34.9734,35.0342,34.943,34.9962,7298.0
2018-03-20 12:35:00,46.11,46.13,45.99,46.09,28745.0,35.0266,35.0418,34.9355,35.0114,28745.0
2018-03-20 12:40:00,46.1,46.16,46.09,46.11,9300.0,35.019,35.0646,35.0114,35.0266,9300.0
2018-03-20 12:45:00,46.11,46.21,46.07,46.21,7889.0,35.0266,35.1026,34.9962,35.1026,7889.0
2018-03-20 12:50:00,46.22,46.25,46.17,46.25,7588.0,35.1102,35.133,35.0722,35.133,7588.0
2018-03-20 12:55:00,46.23,46.29,46.22,46.29,10641.0,35.1178,35.1633,35.1102,35.1633,10641.0
2018-03-20 13:00:00,46.29,46.29,46.21,46.22,13649.0,35.1633,35.1633,35.1026,35.1102,13649.0
2018-03-20 13:05:00,46.24,46.25,46.16,46.19,10475.0,35.1254,35.133,35.0646,35.0874,10475.0
2018-03-20 13:10:00,46.17,46.24,46.17,46.2,7177.0,35.0722,35.1254,35.0722,35.095,7177.0
2018-03-20 13:15:00,46.19,46.2,46.13,46.15,10350.0,35.0874,35.095,35.0418,35.057,10350.0
2018-03-20 13:20:00,46.15,46.19,46.11,46.11,58380.0,35.057,35.0874,35.0266,35.0266,58380.0
2018-03-20 13:25:00,46.11,46.22,46.11,46.2,34947.0,35.0266,35.1102,35.0266,35.095,34947.0
2018-03-20 13:30:00,46.21,46.23,46.09,46.1,9683.0,35.1026,35.1178,35.0114,35.019,9683.0
2018-03-20 13:35:00,46.1,46.18,46.09,46.15,9622.0,35.019,35.0798,35.0114,35.057,9622.0
2018-03-20 13:40:00,46.15,46.15,46.1,46.1,8377.0,35.057,35.057,35.019,35.019,8377.0
2018-03-20 13:45:00,46.09,46.09,45.99,46.02,18654.0,35.0114,35.0114,34.9355,34.9582,18654.0
2018-03-20 13:50:00,46.01,46.05,45.96,45.97,17689.0,34.9506,34.981,34.9127,34.9203,17689.0
2018-03-20 13:55:00,45.98,46.08,45.97,46.06,12408.0,34.9279,35.0038,34.9203,34.9886,12408.0
2018-03-20 14:00:00,46.05,46.07,45.98,46.04,26357.0,34.981,34.9962,34.9279,34.9734,26357.0
2018-03-20 14:05:00,46.05,46.21,46.04,46.19,14478.0,34.981,35.1026,34.9734,35.0874,14478.0
2018-03-20 14:10:00,46.19,46.22,46.17,46.21,35644.0,35.0874,35.1102,35.0722,35.1026,35644.0
2018-03-20 14:15:00,46.23,46.32,46.19,46.29,19383.0,35.1178,35.1861,35.0874,35.1633,19383.0
2018-03-20 14:20:00,46.28,46.28,46.16,46.19,16300.0,35.1557,35.1557,35.0646,35.0874,16300.0
2018-03-20 14:25:00,46.22,46.22,46.17,46.18,9942.0,35.1102,35.1102,35.0722,35.0798,9942.0
2018-03-20 14:30:00,46.18,46.26,46.18,46.25,10762.0,35.0798,35.1406,35.0798,35.133,10762.0
2018-03-20 14:35:00,46.25,46.31,46.24,46.29,14779.0,35.133,35.1785,35.1254,35.1633,14779.0
2018-03-20 14:40:00,46.28,46.41,46.28,46.4,19216.0,35.1557,35.2545,35.1557,35.2469,19216.0
2018-03-20 14:45:00,46.41,46.42,46.33,46.37,9908.0,35.2545,35.2621,35.1937,35.2241,9908.0
2018-03-20 14:50:00,46.38,46.38,46.32,46.32,9398.0,35.2317,35.2317,35.1861,35.1861,9398.0
2018-03-20 14:55:00,46.33,46.33,46.24,46.25,20362.0,35.1937,35.1937,35.1254,35.133,20362.0
2018-03-20 15:00:00,46.24,46.27,46.22,46.23,12230.0,35.1254,35.1481,35.1102,35.1178,12230.0
2018-03-20 15:05:00,46.23,46.26,46.23,46.25,18327.0,35.1178,35.1406,35.1178,35.133,18327.0
2018-03-20 15:10:00,46.26,46.31,46.25,46.31,25357.0,35.1406,35.1785,35.133,35.1785,25357.0
2018-03-20 15:15:00,46.31,46.33,46.28,46.3,18765.0,35.1785,35.1937,35.1557,35.1709,18765.0
2018-03-20 15:20:00,46.3,46.35,46.29,46.35,18178.0,35.1709,35.2089,35.1633,35.2089,18178.0
2018-03-20 15:25:00,46.34,46.46,46.32,46.32,83712.0,35.2013,35.2925,35.1861,35.1861,83712.0
2018-03-20 15:30:00,46.32,46.35,46.24,46.31,47678.0,35.1861,35.2089,35.1254,35.1785,47678.0
2018-03-20 15:35:00,46.32,46.42,46.31,46.4,30107.0,35.1861,35.2621,35.1785,35.2469,30107.0
2018-03-20 15:40:00,46.39,46.42,46.34,46.36,41297.0,35.2393,35.2621,35.2013,35.2165,41297.0
2018-03-20 15:45:00,46.36,46.42,46.35,46.42,49902.0,35.2165,35.2621,35.2089,35.2621,49902.0
2018-03-20 15:50:00,46.4,46.48,46.39,46.48,47891.0,35.2469,35.3077,35.2393,35.3077,47891.0
2018-03-20 15:55:00,46.47,46.48,46.4,46.42,101535.0,35.3001,35.3077,35.2469,35.2621,101535.0
2018-03-21 09:30:00,46.59,46.62,46.35,46.36,23839.0,35.3912,35.414,35.2089,35.2165,23839.0
2018-03-21 09:35:00,46.44,46.58,46.32,46.58,15110.0,35.2773,35.3836,35.1861,35.3836,15110.0
2018-03-21 09:40:00,46.5,46.63,46.46,46.53,17580.0,35.3229,35.4216,35.2925,35.3457,17580.0
2018-03-21 09:45:00,46.49,46.89,46.49,46.71,17360.0,35.3153,35.6191,35.3153,35.4824,17360.0
2018-03-21 09:50:00,46.73,46.81,46.64,46.64,47133.0,35.4976,35.5583,35.4292,35.4292,47133.0
2018-03-21 09:55:00,46.66,46.77,46.58,46.72,27403.0,35.4444,35.528,35.3836,35.49,27403.0
2018-03-21 10:00:00,46.71,46.8,46.56,46.79,78197.0,35.4824,35.5508,35.3684,35.5432,78197.0
2018-03-21 10:05:00,46.78,46.8,46.57,46.69,47570.0,35.5356,35.5508,35.376,35.4672,47570.0
2018-03-21 10:10:00,46.68,46.71,46.56,46.59,40281.0,35.4596,35.4824,35.3684,35.3912,40281.0
2018-03-21 10:15:00,46.6,46.66,46.57,46.61,61273.0,35.3988,35.4444,35.376,35.4064,61273.0
2018-03-21 10:20:00,46.61,46.64,46.51,46.54,71800.0,35.4064,35.4292,35.3305,35.3532,71800.0
2018-03-21 10:25:00,46.55,46.63,46.52,46.55,22150.0,35.3608,35.4216,35.3381,35.3608,22150.0
2018-03-21 10:30:00,46.56,46.68,46.54,46.68,45952.0,35.3684,35.4596,35.3532,35.4596,45952.0
2018-03-21 10:35:00,46.7,47.0,46.7,46.99,21360.0,35.4748,35.7027,35.4748,35.6951,21360.0
2018-03-21 10:40:00,47.01,47.27,46.99,47.23,21317.0,35.7103,35.9078,35.6951,35.8774,21317.0
2018-03-21 10:45:00,47.25,47.3,47.08,47.11,15280.0,35.8926,35.9306,35.7634,35.7862,15280.0
2018-03-21 10:50:00,47.13,47.22,47.03,47.03,12890.0,35.8014,35.8698,35.7255,35.7255,12890.0
2018-03-21 10:55:00,47.03,47.19,47.03,47.17,12908.0,35.7255,35.847,35.7255,35.8318,12908.0
2018-03-21 11:00:00,47.17,47.23,47.06,47.06,20636.0,35.8318,35.8774,35.7483,35.7483,20636.0
2018-03-21 11:05:00,47.08,47.09,46.94,47.02,18275.0,35.7634,35.771,35.6571,35.7179,18275.0
2018-03-21 11:10:00,47.02,47.09,47.0,47.08,14787.0,35.7179,35.771,35.7027,35.7634,14787.0
2018-03-21 11:15:00,47.09,47.27,47.08,47.26,12830.0,35.771,35.9078,35.7634,35.9002,12830.0
2018-03-21 11:20:00,47.26,47.28,47.22,47.25,18997.0,35.9002,35.9154,35.8698,35.8926,18997.0
2018-03-21 11:25:00,47.25,47.39,47.22,47.34,10489.0,35.8926,35.9989,35.8698,35.961,10489.0
2018-03-21 11:30:00,47.37,47.38,47.17,47.22,12393.0,35.9837,35.9913,35.8318,35.8698,12393.0
2018-03-21 11:35:00,47.23,47.23,47.14,47.17,9066.0,35.8774,35.8774,35.809,35.8318,9066.0
2018-03-21 11:40:00,47.17,47.25,47.08,47.25,62997.0,35.8318,35.8926,35.7634,35.8926,62997.0
2018-03-21 11:45:00,47.24,47.33,47.24,47.3,10245.0,35.885,35.9534,35.885,35.9306,10245.0
2018-03-21 11:50:00,47.32,47.37,47.31,47.31,10499.0,35.9458,35.9837,35.9382,35.9382,10499.0
2018-03-21 11:55:00,47.33,47.34,47.23,47.23,12117.0,35.9534,35.961,35.8774,35.8774,12117.0
2018-03-21 12:00:00,47.23,47.23,47.08,47.09,17905.0,35.8774,35.8774,35.7634,35.771,17905.0
2018-03-21 12:05:00,47.09,47.2,47.08,47.16,14853.0,35.771,35.8546,35.7634,35.8242,14853.0
2018-03-21 12:10:00,47.17,47.33,47.16,47.32,25120.0,35.8318,35.9534,35.8242,35.9458,25120.0
2018-03-21 12:15:00,47.32,47.44,47.28,47.4,25384.0,35.9458,36.0369,35.9154,36.0065,25384.0
2018-03-21 12:20:00,47.4,47.56,47.39,47.53,39935.0,36.0065,36.1281,35.9989,36.1053,39935.0
2018-03-21 12:25:00,47.53,47.59,47.41,47.43,24177.0,36.1053,36.1509,36.0141,36.0293,24177.0
2018-03-21 12:30:00,47.43,47.45,47.35,47.35,17656.0,36.0293,36.0445,35.9686,35.9686,17656.0
2018-03-21 12:35:00,47.34,47.53,47.33,47.52,14061.0,35.961,36.1053,35.9534,36.0977,14061.0
2018-03-21 12:40:00,47.53,47.55,47.44,47.55,8810.0,36.1053,36.1205,36.0369,36.1205,8810.0
2018-03-21 12:45:00,47.54,47.61,47.53,47.6,15370.0,36.1129,36.1661,36.1053,36.1585,15370.0
2018-03-21 12:50:00,47.59,47.68,47.52,47.52,17344.0,36.1509,36.2192,36.0977,36.0977,17344.0
2018-03-21 12:55:00,47.53,47.65,47.52,47.64,10846.0,36.1053,36.1964,36.0977,36.1888,10846.0
2018-03-21 13:00:00,47.65,47.69,47.52,47.52,10776.0,36.1964,36.2268,36.0977,36.0977,10776.0
2018-03-21 13:05:00,47.55,47.55,47.46,47.46,13784.0,36.1205,36.1205,36.0521,36.0521,13784.0
2018-03-21 13:10:00,47.48,47.48,47.4,47.41,10555.0,36.0673,36.0673,36.0065,36.0141,10555.0
2018-03-21 13:15:00,47.41,47.48,47.41,47.42,10051.0,36.0141,36.0673,36.0141,36.0217,10051.0
2018-03-21 13:20:00,47.43,47.6,47.42,47.6,13828.0,36.0293,36.1585,36.0217,36.1585,13828.0
2018-03-21 13:25:00,47.59,47.61,47.57,47.58,7031.0,36.1509,36.1661,36.1357,36.1433,7031.0
2018-03-21 13:30:00,47.57,47.62,47.54,47.58,15105.0,36.1357,36.1737,36.1129,36.1433,15105.0
2018-03-21 13:35:00,47.59,47.59,47.52,47.53,13889.0,36.1509,36.1509,36.0977,36.1053,13889.0
2018-03-21 13:40:00,47.52,47.52,47.42,47.44,12306.0,36.0977,36.0977,36.0217,36.0369,12306.0
2018-03-21 13:45:00,47.45,47.55,47.44,47.51,9428.0,36.0445,36.1205,36.0369,36.0901,9428.0
2018-03-21 13:50:00,47.5,47.5,47.41,47.44,11682.0,36.0825,36.0825,36.0141,36.0369,11682.0
2018-03-21 13:55:00,47.48,47.7,47.48,47.69,24902.0,36.0673,36.2344,36.0673,36.2268,24902.0
2018-03-21 14:00:00,47.69,47.81,47.4,47.48,31877.0,36.2268,36.318,36.0065,36.0673,31877.0
2018-03-21 14:05:00,47.48,47.66,47.43,47.63,22831.0,36.0673,36.204,36.0293,36.1812,22831.0
2018-03-21 14:10:00,47.64,47.74,47.51,47.7,27775.0,36.1888,36.2648,36.0901,36.2344,27775.0
2018-03-21 14:15:00,47.71,47.79,47.64,47.67,45542.0,36.242,36.3028,36.1888,36.2116,45542.0
2018-03-21 14:20:00,47.68,47.72,47.5,47.59,33150.0,36.2192,36.2496,36.0825,36.1509,33150.0
2018-03-21 14:25:00,47.59,47.59,47.5,47.53,14829.0,36.1509,36.1509,36.0825,36.1053,14829.0
2018-03-21 14:30:00,47.52,47.64,47.44,47.63,18708.0,36.0977,36.1888,36.0369,36.1812,18708.0
2018-03-21 14:35:00,47.62,47.62,47.39,47.39,19198.0,36.1737,36.1737,35.9989,35.9989,19198.0
2018-03-21 14:40:00,47.38,47.64,47.38,47.64,19969.0,35.9913,36.1888,35.9913,36.1888,19969.0
2018-03-21 14:45:00,47.62,47.62,47.48,47.54,20350.0,36.1737,36.1737,36.0673,36.1129,20350.0
2018-03-21 14:50:00,47.52,47.53,47.44,47.48,22852.0,36.0977,36.1053,36.0369,36.0673,22852.0
2018-03-21 14:55:00,47.48,47.64,47.4,47.62,40505.0,36.0673,36.1888,36.0065,36.1737,40505.0
2018-03-21 15:00:00,47.62,47.68,47.6,47.67,36773.0,36.1737,36.2192,36.1585,36.2116,36773.0
2018-03-21 15:05:00,47.67,47.7,47.6,47.67,38921.0,36.2116,36.2344,36.1585,36.2116,38921.0
2018-03-21 15:10:00,47.67,47.77,47.63,47.77,49316.0,36.2116,36.2876,36.1812,36.2876,49316.0
2018-03-21 15:15:00,47.77,47.77,47.59,47.66,26569.0,36.2876,36.2876,36.1509,36.204,26569.0
2018-03-21 15:20:00,47.66,47.73,47.59,47.66,18924.0,36.204,36.2572,36.1509,36.204,18924.0
2018-03-21 15:25:00,47.66,47.67,47.55,47.58,33215.0,36.204,36.2116,36.1205,36.1433,33215.0
2018-03-21 15:30:00,47.58,47.64,47.54,47.64,27066.0,36.1433,36.1888,36.1129,36.1888,27066.0
2018-03-21 15:35:00,47.63,47.72,47.61,47.66,32091.0,36.1812,36.2496,36.1661,36.204,32091.0
2018-03-21 15:40:00,47.66,47.66,47.57,47.61,53124.0,36.204,36.204,36.1357,36.1661,53124.0
2018-03-21 15:45:00,47.62,47.69,47.62,47.66,51832.0,36.1737,36.2268,36.1737,36.204,51832.0
2018-03-21 15:50:00,47.66,47.69,47.57,47.62,58216.0,36.204,36.2268,36.1357,36.1737,58216.0
2018-03-21 15:55:00,47.63,47.63,47.5,47.51,95447.0,36.1812,36.1812,36.0825,36.0901,95447.0
2018-03-22 09:30:00,46.88,47.08,46.87,47.07,21274.0,35.6115,35.7634,35.6039,35.7559,21274.0
2018-03-22 09:35:00,47.04,47.41,47.03,47.2,14428.0,35.7331,36.0141,35.7255,35.8546,14428.0
2018-03-22 09:40:00,47.19,47.29,47.14,47.21,8286.0,35.847,35.923,35.809,35.8622,8286.0
2018-03-22 09:45:00,47.25,47.25,46.99,47.04,10775.0,35.8926,35.8926,35.6951,35.7331,10775.0
2018-03-22 09:50:00,47.06,47.12,46.95,46.95,11208.0,35.7483,35.7938,35.6647,35.6647,11208.0
2018-03-22 09:55:00,46.94,47.02,46.84,46.84,20859.0,35.6571,35.7179,35.5811,35.5811,20859.0
2018-03-22 10:00:00,46.86,46.94,46.76,46.94,17208.0,35.5963,35.6571,35.5204,35.6571,17208.0
2018-03-22 10:05:00,46.92,47.06,46.92,46.97,13216.0,35.6419,35.7483,35.6419,35.6799,13216.0
2018-03-22 10:10:00,46.99,47.1,46.99,47.1,25813.0,35.6951,35.7786,35.6951,35.7786,25813.0
2018-03-22 10:15:00,47.14,47.33,47.12,47.26,23515.0,35.809,35.9534,35.7938,35.9002,23515.0
2018-03-22 10:20:00,47.27,47.34,47.21,47.33,9201.0,35.9078,35.961,35.8622,35.9534,9201.0
2018-03-22 10:25:00,47.31,47.38,47.24,47.24,11276.0,35.9382,35.9913,35.885,35.885,11276.0
2018-03-22 10:30:00,47.24,47.24,46.98,46.98,6543.0,35.885,35.885,35.6875,35.6875,6543.0
2018-03-22 10:35:00,47.01,47.1,46.99,47.08,9357.0,35.7103,35.7786,35.6951,35.7634,9357.0
2018-03-22 10:40:00,47.06,47.08,46.95,46.97,6500.0,35.7483,35.7634,35.6647,35.6799,6500.0
2018-03-22 10:45:00,46.94,46.96,46.81,46.84,4132.0,35.6571,35.6723,35.5583,35.5811,4132.0
2018-03-22 10:50:00,46.84,46.86,46.78,46.78,16096.0,35.5811,35.5963,35.5356,35.5356,16096.0
2018-03-22 10:55:00,46.78,46.83,46.73,46.78,10700.0,35.5356,35.5735,35.4976,35.5356,10700.0
2018-03-22 11:00:00,46.82,46.9,46.82,46.88,5670.0,35.5659,35.6267,35.5659,35.6115,5670.0
2018-03-22 11:05:00,46.86,46.93,46.84,46.88,5300.0,35.5963,35.6495,35.5811,35.6115,5300.0
2018-03-22 11:10:00,46.88,46.91,46.87,46.89,3700.0,35.6115,35.6343,35.6039,35.6191,3700.0
2018-03-22 11:15:00,46.89,46.89,46.8,46.85,6909.0,35.6191,35.6191,35.5508,35.5887,6909.0
2018-03-22 11:20:00,46.83,46.84,46.7,46.73,9200.0,35.5735,35.5811,35.4748,35.4976,9200.0
2018-03-22 11:25:00,46.76,46.79,46.72,46.79,6717.0,35.5204,35.5432,35.49,35.5432,6717.0
2018-03-22 11:30:00,46.82,46.87,46.6,46.66,8922.0,35.5659,35.6039,35.3988,35.4444,8922.0
2018-03-22 11:35:00,46.66,46.71,46.57,46.64,6629.0,35.4444,35.4824,35.376,35.4292,6629.0
2018-03-22 11:40:00,46.66,46.66,46.54,46.63,4941.0,35.4444,35.4444,35.3532,35.4216,4941.0
2018-03-22 11:45:00,46.63,46.76,46.63,46.76,6693.0,35.4216,35.5204,35.4216,35.5204,6693.0
2018-03-22 11:50:00,46.73,46.84,46.72,46.79,10100.0,35.4976,35.5811,35.49,35.5432,10100.0
2018-03-22 11:55:00,46.79,46.85,46.75,46.75,5202.0,35.5432,35.5887,35.5128,35.5128,5202.0
2018-03-22 12:00:00,46.76,46.89,46.76,46.85,9721.0,35.5204,35.6191,35.5204,35.5887,9721.0
2018-03-22 12:05:00,46.85,46.85,46.79,46.79,4511.0,35.5887,35.5887,35.5432,35.5432,4511.0
2018-03-22 12:10:00,46.8,46.85,46.78,46.8,7981.0,35.5508,35.5887,35.5356,35.5508,7981.0
2018-03-22 12:15:00,46.8,46.97,46.79,46.92,13142.0,35.5508,35.6799,35.5432,35.6419,13142.0
2018-03-22 12:20:00,46.91,47.02,46.91,46.94,13606.0,35.6343,35.7179,35.6343,35.6571,13606.0
2018-03-22 12:25:00,46.96,47.14,46.95,47.13,7050.0,35.6723,35.809,35.6647,35.8014,7050.0
2018-03-22 12:30:00,47.13,47.19,47.11,47.18,10600.0,35.8014,35.847,35.7862,35.8394,10600.0
2018-03-22 12:35:00,47.21,47.21,47.1,47.13,10266.0,35.8622,35.8622,35.7786,35.8014,10266.0
2018-03-22 12:40:00,47.12,47.13,47.04,47.07,7027.0,35.7938,35.8014,35.7331,35.7559,7027.0
2018-03-22 12:45:00,47.04,47.04,46.97,46.97,4717.0,35.7331,35.7331,35.6799,35.6799,4717.0
2018-03-22 12:50:00,46.95,47.08,46.95,47.06,14149.0,35.6647,35.7634,35.6647,35.7483,14149.0
2018-03-22 12:55:00,47.05,47.06,46.95,46.95,8589.0,35.7407,35.7483,35.6647,35.6647,8589.0
2018-03-22 13:00:00,46.95,46.95,46.89,46.91,5800.0,35.6647,35.6647,35.6191,35.6343,5800.0
2018-03-22 13:05:00,46.9,46.93,46.86,46.91,5146.0,35.6267,35.6495,35.5963,35.6343,5146.0
2018-03-22 13:10:00,46.95,46.98,46.93,46.94,3866.0,35.6647,35.6875,35.6495,35.6571,3866.0
2018-03-22 13:15:00,46.94,46.98,46.94,46.95,11125.0,35.6571,35.6875,35.6571,35.6647,11125.0
2018-03-22 13:20:00,46.96,47.08,46.96,47.04,3586.0,35.6723,35.7634,35.6723,35.7331,3586.0
2018-03-22 13:25:00,47.09,47.15,47.06,47.13,3225.0,35.771,35.8166,35.7483,35.8014,3225.0
2018-03-22 13:30:00,47.13,47.14,47.03,47.07,6814.0,35.8014,35.809,35.7255,35.7559,6814.0
2018-03-22 13:35:00,47.11,47.19,47.1,47.15,4525.0,35.7862,35.847,35.7786,35.8166,4525.0
2018-03-22 13:40:00,47.16,47.16,47.08,47.08,3112.0,35.8242,35.8242,35.7634,35.7634,3112.0
2018-03-22 13:45:00,47.11,47.13,47.05,47.05,5885.0,35.7862,35.8014,35.7407,35.7407,5885.0
2018-03-22 13:50:00,47.04,47.06,46.97,46.97,6415.0,35.7331,35.7483,35.6799,35.6799,6415.0
2018-03-22 13:55:00,46.99,46.99,46.93,46.95,3700.0,35.6951,35.6951,35.6495,35.6647,3700.0
2018-03-22 14:00:00,46.97,46.97,46.91,46.92,6191.0,35.6799,35.6799,35.6343,35.6419,6191.0
2018-03-22 14:05:00,46.93,46.93,46.8,46.8,5744.0,35.6495,35.6495,35.5508,35.5508,5744.0
2018-03-22 14:10:00,46.78,46.89,46.76,46.89,5350.0,35.5356,35.6191,35.5204,35.6191,5350.0
2018-03-22 14:15:00,46.89,46.93,46.89,46.9,6883.0,35.6191,35.6495,35.6191,35.6267,6883.0
2018-03-22 14:20:00,46.9,46.91,46.86,46.86,5100.0,35.6267,35.6343,35.5963,35.5963,5100.0
2018-03-22 14:25:00,46.88,46.96,46.88,46.96,6924.0,35.6115,35.6723,35.6115,35.6723,6924.0
2018-03-22 14:30:00,46.96,47.05,46.96,46.98,10760.0,35.6723,35.7407,35.6723,35.6875,10760.0
2018-03-22 14:35:00,46.97,47.04,46.94,47.02,7213.0,35.6799,35.7331,35.6571,35.7179,7213.0
2018-03-22 14:40:00,47.04,47.09,46.98,47.02,8048.0,35.7331,35.771,35.6875,35.7179,8048.0
2018-03-22 14:45:00,47.01,47.06,46.98,47.01,6900.0,35.7103,35.7483,35.6875,35.7103,6900.0
2018-03-22 14:50:00,47.01,47.02,46.89,46.89,8553.0,35.7103,35.7179,35.6191,35.6191,8553.0
2018-03-22 14:55:00,46.89,46.91,46.79,46.8,7280.0,35.6191,35.6343,35.5432,35.5508,7280.0
2018-03-22 15:00:00,46.82,46.98,46.82,46.96,7865.0,35.5659,35.6875,35.5659,35.6723,7865.0
2018-03-22 15:05:00,46.99,46.99,46.83,46.85,20464.0,35.6951,35.6951,35.5735,35.5887,20464.0
2018-03-22 15:10:00,46.87,46.92,46.84,46.88,8825.0,35.6039,35.6419,35.5811,35.6115,8825.0
2018-03-22 15:15:00,46.85,46.85,46.73,46.73,10391.0,35.5887,35.5887,35.4976,35.4976,10391.0
2018-03-22 15:20:00,46.74,46.78,46.7,46.72,15600.0,35.5052,35.5356,35.4748,35.49,15600.0
2018-03-22 15:25:00,46.69,46.7,46.65,46.67,8832.0,35.4672,35.4748,35.4368,35.452,8832.0
2018-03-22 15:30:00,46.66,46.67,46.6,46.64,16769.0,35.4444,35.452,35.3988,35.4292,16769.0
2018-03-22 15:35:00,46.64,46.65,46.58,46.58,11081.0,35.4292,35.4368,35.3836,35.3836,11081.0
2018-03-22 15:40:00,46.58,46.67,46.55,46.65,15429.0,35.3836,35.452,35.3608,35.4368,15429.0
2018-03-22 15:45:00,46.64,46.64,46.4,46.54,32885.0,35.4292,35.4292,35.2469,35.3532,32885.0
2018-03-22 15:50:00,46.54,46.6,46.5,46.5,27082.0,35.3532,35.3988,35.3229,35.3229,27082.0
2018-03-22 15:55:00,46.5,46.53,46.46,46.5,49760.0,35.3229,35.3457,35.2925,35.3229,49760.0
2018-03-23 09:30:00,46.64,46.9,46.64,46.8,10919.0,35.4292,35.6267,35.4292,35.5508,10919.0
2018-03-23 09:35:00,46.71,46.74,46.51,46.64,18697.0,35.4824,35.5052,35.3305,35.4292,18697.0
2018-03-23 09:40:00,46.62,46.75,46.51,46.58,106183.0,35.414,35.5128,35.3305,35.3836,106183.0
2018-03-23 09:45:00,46.55,46.59,46.4,46.42,12903.0,35.3608,35.3912,35.2469,35.2621,12903.0
2018-03-23 09:50:00,46.44,46.57,46.34,46.57,5253.0,35.2773,35.376,35.2013,35.376,5253.0
2018-03-23 09:55:00,46.5,46.7,46.49,46.64,6975.0,35.3229,35.4748,35.3153,35.4292,6975.0
2018-03-23 10:00:00,46.77,46.9,46.72,46.82,37903.0,35.528,35.6267,35.49,35.5659,37903.0
2018-03-23 10:05:00,46.85,47.06,46.79,47.05,9312.0,35.5887,35.7483,35.5432,35.7407,9312.0
2018-03-23 10:10:00,47.05,47.14,46.98,47.05,23720.0,35.7407,35.809,35.6875,35.7407,23720.0
2018-03-23 10:15:00,47.05,47.06,46.83,46.91,20926.0,35.7407,35.7483,35.5735,35.6343,20926.0
2018-03-23 10:20:00,46.89,46.9,46.72,46.76,10278.0,35.6191,35.6267,35.49,35.5204,10278.0
2018-03-23 10:25:00,46.75,46.96,46.74,46.85,57114.0,35.5128,35.6723,35.5052,35.5887,57114.0
2018-03-23 10:30:00,46.84,46.84,46.54,46.65,25126.0,35.5811,35.5811,35.3532,35.4368,25126.0
2018-03-23 10:35:00,46.66,46.67,46.38,46.49,34619.0,35.4444,35.452,35.2317,35.3153,34619.0
2018-03-23 10:40:00,46.5,46.62,46.46,46.5,17210.0,35.3229,35.414,35.2925,35.3229,17210.0
2018-03-23 10:45:00,46.5,46.63,46.48,46.6,10650.0,35.3229,35.4216,35.3077,35.3988,10650.0
2018-03-23 10:50:00,46.59,46.66,46.53,46.57,10009.0,35.3912,35.4444,35.3457,35.376,10009.0
2018-03-23 10:55:00,46.59,46.61,46.53,46.53,21999.0,35.3912,35.4064,35.3457,35.3457,21999.0
2018-03-23 11:00:00,46.56,46.58,46.46,46.54,12824.0,35.3684,35.3836,35.2925,35.3532,12824.0
2018-03-23 11:05:00,46.54,46.57,46.47,46.47,14150.0,35.3532,35.376,35.3001,35.3001,14150.0
2018-03-23 11:10:00,46.46,46.47,46.33,46.38,14701.0,35.2925,35.3001,35.1937,35.2317,14701.0
2018-03-23 11:15:00,46.41,46.53,46.39,46.5,10903.0,35.2545,35.3457,35.2393,35.3229,10903.0
2018-03-23 11:20:00,46.49,46.51,46.41,46.51,13172.0,35.3153,35.3305,35.2545,35.3305,13172.0
2018-03-23 11:25:00,46.51,46.59,46.45,46.58,42532.0,35.3305,35.3912,35.2849,35.3836,42532.0
2018-03-23 11:30:00,46.58,46.66,46.57,46.63,24116.0,35.3836,35.4444,35.376,35.4216,24116.0
2018-03-23 11:35:00,46.63,46.66,46.58,46.59,17021.0,35.4216,35.4444,35.3836,35.3912,17021.0
2018-03-23 11:40:00,46.6,46.63,46.59,46.61,9690.0,35.3988,35.4216,35.3912,35.4064,9690.0
2018-03-23 11:45:00,46.61,46.63,46.59,46.59,13780.0,35.4064,35.4216,35.3912,35.3912,13780.0
2018-03-23 11:50:00,46.58,46.61,46.47,46.49,17532.0,35.3836,35.4064,35.3001,35.3153,17532.0
2018-03-23 11:55:00,46.47,46.51,46.39,46.41,12108.0,35.3001,35.3305,35.2393,35.2545,12108.0
2018-03-23 12:00:00,46.42,46.47,46.36,46.36,13764.0,35.2621,35.3001,35.2165,35.2165,13764.0
2018-03-23 12:05:00,46.34,46.34,46.27,46.33,7978.0,35.2013,35.2013,35.1481,35.1937,7978.0
2018-03-23 12:10:00,46.33,46.34,46.25,46.27,8516.0,35.1937,35.2013,35.133,35.1481,8516.0
2018-03-23 12:15:00,46.27,46.29,46.26,46.28,17626.0,35.1481,35.1633,35.1406,35.1557,17626.0
2018-03-23 12:20:00,46.28,46.32,46.26,46.32,17008.0,35.1557,35.1861,35.1406,35.1861,17008.0
2018-03-23 12:25:00,46.36,46.54,46.36,46.54,11624.0,35.2165,35.3532,35.2165,35.3532,11624.0
2018-03-23 12:30:00,46.54,46.64,46.48,46.5,19902.0,35.3532,35.4292,35.3077,35.3229,19902.0
2018-03-23 12:35:00,46.49,46.51,46.47,46.48,6900.0,35.3153,35.3305,35.3001,35.3077,6900.0
2018-03-23 12:40:00,46.47,46.51,46.41,46.46,9644.0,35.3001,35.3305,35.2545,35.2925,9644.0
2018-03-23 12:45:00,46.45,46.52,46.43,46.51,12018.0,35.2849,35.3381,35.2697,35.3305,12018.0
2018-03-23 12:50:00,46.51,46.55,46.48,46.52,15519.0,35.3305,35.3608,35.3077,35.3381,15519.0
2018-03-23 12:55:00,46.52,46.54,46.43,46.45,7679.0,35.3381,35.3532,35.2697,35.2849,7679.0
2018-03-23 13:00:00,46.45,46.54,46.45,46.48,10855.0,35.2849,35.3532,35.2849,35.3077,10855.0
2018-03-23 13:05:00,46.48,46.54,46.47,46.53,9455.0,35.3077,35.3532,35.3001,35.3457,9455.0
2018-03-23 13:10:00,46.53,46.55,46.5,46.5,10076.0,35.3457,35.3608,35.3229,35.3229,10076.0
2018-03-23 13:15:00,46.53,46.53,46.48,46.49,8300.0,35.3457,35.3457,35.3077,35.3153,8300.0
2018-03-23 13:20:00,46.51,46.54,46.5,46.54,8096.0,35.3305,35.3532,35.3229,35.3532,8096.0
2018-03-23 13:25:00,46.55,46.56,46.5,46.56,7719.0,35.3608,35.3684,35.3229,35.3684,7719.0
2018-03-23 13:30:00,46.57,46.6,46.52,46.55,6725.0,35.376,35.3988,35.3381,35.3608,6725.0
2018-03-23 13:35:00,46.55,46.55,46.49,46.51,6307.0,35.3608,35.3608,35.3153,35.3305,6307.0
2018-03-23 13:40:00,46.54,46.54,46.51,46.51,7589.0,35.3532,35.3532,35.3305,35.3305,7589.0
2018-03-23 13:45:00,46.51,46.6,46.5,46.58,9597.0,35.3305,35.3988,35.3229,35.3836,9597.0
2018-03-23 13:50:00,46.58,46.66,46.58,46.66,9486.0,35.3836,35.4444,35.3836,35.4444,9486.0
2018-03-23 13:55:00,46.64,46.73,46.63,46.72,12667.0,35.4292,35.4976,35.4216,35.49,12667.0
2018-03-23 14:00:00,46.7,46.79,46.69,46.71,11599.0,35.4748,35.5432,35.4672,35.4824,11599.0
2018-03-23 14:05:00,46.7,46.7,46.62,46.62,9343.0,35.4748,35.4748,35.414,35.414,9343.0
2018-03-23 14:10:00,46.61,46.64,46.61,46.62,7746.0,35.4064,35.4292,35.4064,35.414,7746.0
2018-03-23 14:15:00,46.62,46.69,46.59,46.69,8972.0,35.414,35.4672,35.3912,35.4672,8972.0
2018-03-23 14:20:00,46.67,46.71,46.65,46.7,14812.0,35.452,35.4824,35.4368,35.4748,14812.0
2018-03-23 14:25:00,46.69,46.71,46.66,46.68,14800.0,35.4672,35.4824,35.4444,35.4596,14800.0
2018-03-23 14:30:00,46.68,46.72,46.67,46.69,5762.0,35.4596,35.49,35.452,35.4672,5762.0
2018-03-23 14:35:00,46.69,46.72,46.64,46.67,13769.0,35.4672,35.49,35.4292,35.452,13769.0
2018-03-23 14:40:00,46.67,46.68,46.65,46.66,10841.0,35.452,35.4596,35.4368,35.4444,10841.0
2018-03-23 14:45:00,46.65,46.66,46.53,46.53,9351.0,35.4368,35.4444,35.3457,35.3457,9351.0
2018-03-23 14:50:00,46.53,46.53,46.44,46.48,9900.0,35.3457,35.3457,35.2773,35.3077,9900.0
2018-03-23 14:55:00,46.49,46.51,46.35,46.36,13082.0,35.3153,35.3305,35.2089,35.2165,13082.0
2018-03-23 15:00:00,46.33,46.36,46.26,46.3,6964.0,35.1937,35.2165,35.1406,35.1709,6964.0
2018-03-23 15:05:00,46.31,46.34,46.29,46.31,15434.0,35.1785,35.2013,35.1633,35.1785,15434.0
2018-03-23 15:10:00,46.3,46.41,46.28,46.36,21411.0,35.1709,35.2545,35.1557,35.2165,21411.0
2018-03-23 15:15:00,46.37,46.46,46.37,46.42,12015.0,35.2241,35.2925,35.2241,35.2621,12015.0
2018-03-23 15:20:00,46.43,46.44,46.23,46.23,12707.0,35.2697,35.2773,35.1178,35.1178,12707.0
2018-03-23 15:25:00,46.22,46.34,46.21,46.32,9687.0,35.1102,35.2013,35.1026,35.1861,9687.0
2018-03-23 15:30:00,46.31,46.33,46.26,46.31,16854.0,35.1785,35.1937,35.1406,35.1785,16854.0
2018-03-23 15:35:00,46.31,46.31,46.22,46.24,16632.0,35.1785,35.1785,35.1102,35.1254,16632.0
2018-03-23 15:40:00,46.29,46.37,46.21,46.24,21703.0,35.1633,35.2241,35.1026,35.1254,21703.0
2018-03-23 15:45:00,46.24,46.26,46.17,46.24,18580.0,35.1254,35.1406,35.0722,35.1254,18580.0
2018-03-23 15:50:00,46.24,46.24,46.14,46.18,26731.0,35.1254,35.1254,35.0494,35.0798,26731.0
2018-03-23 15:55:00,46.17,46.28,46.16,46.22,79031.0,35.0722,35.1557,35.0646,35.1102,79031.0
2018-03-26 09:30:00,46.65,46.65,46.42,46.42,11567.0,35.4368,35.4368,35.2621,35.2621,11567.0
2018-03-26 09:35:00,46.49,46.52,46.18,46.3,24727.0,35.3153,35.3381,35.0798,35.1709,24727.0
2018-03-26 09:40:00,46.34,46.39,46.15,46.16,22900.0,35.2013,35.2393,35.057,35.0646,22900.0
2018-03-26 09:45:00,46.08,46.13,45.97,46.07,21894.0,35.0038,35.0418,34.9203,34.9962,21894.0
2018-03-26 09:50:00,46.04,46.23,45.99,46.23,24320.0,34.9734,35.1178,34.9355,35.1178,24320.0
2018-03-26 09:55:00,46.26,46.4,46.21,46.31,12050.0,35.1406,35.2469,35.1026,35.1785,12050.0
2018-03-26 10:00:00,46.32,46.42,46.23,46.23,11523.0,35.1861,35.2621,35.1178,35.1178,11523.0
2018-03-26 10:05:00,46.25,46.53,46.24,46.53,5201.0,35.133,35.3457,35.1254,35.3457,5201.0
2018-03-26 10:10:00,46.51,46.56,46.36,46.36,22171.0,35.3305,35.3684,35.2165,35.2165,22171.0
2018-03-26 10:15:00,46.39,46.41,46.26,46.26,12132.0,35.2393,35.2545,35.1406,35.1406,12132.0
2018-03-26 10:20:00,46.25,46.26,46.05,46.11,22376.0,35.133,35.1406,34.981,35.0266,22376.0
2018-03-26 10:25:00,46.09,46.4,46.06,46.31,109156.0,35.0114,35.2469,34.9886,35.1785,109156.0
2018-03-26 10:30:00,46.3,46.31,46.12,46.2,87691.0,35.1709,35.1785,35.0342,35.095,87691.0
2018-03-26 10:35:00,46.19,46.26,46.11,46.23,37689.0,35.0874,35.1406,35.0266,35.1178,37689.0
2018-03-26 10:40:00,46.24,46.34,46.21,46.23,42652.0,35.1254,35.2013,35.1026,35.1178,42652.0
2018-03-26 10:45:00,46.23,46.31,46.15,46.23,27438.0,35.1178,35.1785,35.057,35.1178,27438.0
2018-03-26 10:50:00,46.23,46.35,46.23,46.35,9625.0,35.1178,35.2089,35.1178,35.2089,9625.0
2018-03-26 10:55:00,46.36,46.41,46.22,46.28,16132.0,35.2165,35.2545,35.1102,35.1557,16132.0
2018-03-26 11:00:00,46.3,46.37,46.23,46.35,13758.0,35.1709,35.2241,35.1178,35.2089,13758.0
2018-03-26 11:05:00,46.34,46.35,46.17,46.2,8936.0,35.2013,35.2089,35.0722,35.095,8936.0
2018-03-26 11:10:00,46.19,46.23,46.09,46.09,23469.0,35.0874,35.1178,35.0114,35.0114,23469.0
2018-03-26 11:15:00,46.09,46.09,45.97,46.05,9522.0,35.0114,35.0114,34.9203,34.981,9522.0
2018-03-26 11:20:00,46.04,46.09,45.94,46.01,13916.0,34.9734,35.0114,34.8975,34.9506,13916.0
2018-03-26 11:25:00,46.02,46.08,46.01,46.01,27566.0,34.9582,35.0038,34.9506,34.9506,27566.0
2018-03-26 11:30:00,46.01,46.04,45.97,46.03,14917.0,34.9506,34.9734,34.9203,34.9658,14917.0
2018-03-26 11:35:00,46.01,46.06,45.97,46.02,21791.0,34.9506,34.9886,34.9203,34.9582,21791.0
2018-03-26 11:40:00,46.03,46.03,45.97,45.97,7810.0,34.9658,34.9658,34.9203,34.9203,7810.0
2018-03-26 11:45:00,45.98,46.0,45.78,45.79,13180.0,34.9279,34.943,34.7759,34.7835,13180.0
2018-03-26 11:50:00,45.78,45.84,45.75,45.77,11500.0,34.7759,34.8215,34.7531,34.7683,11500.0
2018-03-26 11:55:00,45.79,45.86,45.74,45.86,5503.0,34.7835,34.8367,34.7455,34.8367,5503.0
2018-03-26 12:00:00,45.85,45.85,45.74,45.77,11953.0,34.8291,34.8291,34.7455,34.7683,11953.0
2018-03-26 12:05:00,45.78,45.79,45.62,45.62,8068.0,34.7759,34.7835,34.6544,34.6544,8068.0
2018-03-26 12:10:00,45.62,45.81,45.62,45.77,16532.0,34.6544,34.7987,34.6544,34.7683,16532.0
2018-03-26 12:15:00,45.77,45.84,45.7,45.84,7396.0,34.7683,34.8215,34.7152,34.8215,7396.0
2018-03-26 12:20:00,45.86,45.9,45.85,45.89,15948.0,34.8367,34.8671,34.8291,34.8595,15948.0
2018-03-26 12:25:00,45.89,45.93,45.76,45.78,4500.0,34.8595,34.8899,34.7607,34.7759,4500.0
2018-03-26 12:30:00,45.76,45.8,45.73,45.8,5797.0,34.7607,34.7911,34.7379,34.7911,5797.0
2018-03-26 12:35:00,45.81,45.81,45.69,45.69,8459.0,34.7987,34.7987,34.7076,34.7076,8459.0
2018-03-26 12:40:00,45.69,45.71,45.68,45.69,3984.0,34.7076,34.7228,34.7,34.7076,3984.0
2018-03-26 12:45:00,45.68,45.68,45.58,45.61,7588.0,34.7,34.7,34.624,34.6468,7588.0
2018-03-26 12:50:00,45.59,45.65,45.54,45.63,17650.0,34.6316,34.6772,34.5936,34.662,17650.0
2018-03-26 12:55:00,45.64,45.69,45.61,45.61,23595.0,34.6696,34.7076,34.6468,34.6468,23595.0
2018-03-26 13:00:00,45.59,45.63,45.55,45.56,13712.0,34.6316,34.662,34.6012,34.6088,13712.0
2018-03-26 13:05:00,45.55,45.58,45.54,45.56,22375.0,34.6012,34.624,34.5936,34.6088,22375.0
2018-03-26 13:10:00,45.56,45.57,45.42,45.55,39247.0,34.6088,34.6164,34.5025,34.6012,39247.0
2018-03-26 13:15:00,45.54,45.61,45.52,45.53,18208.0,34.5936,34.6468,34.5784,34.586,18208.0
2018-03-26 13:20:00,45.54,45.56,45.51,45.54,11908.0,34.5936,34.6088,34.5708,34.5936,11908.0
2018-03-26 13:25:00,45.54,45.6,45.52,45.59,11573.0,34.5936,34.6392,34.5784,34.6316,11573.0
2018-03-26 13:30:00,45.59,45.61,45.57,45.59,5968.0,34.6316,34.6468,34.6164,34.6316,5968.0
2018-03-26 13:35:00,45.58,45.63,45.58,45.63,11451.0,34.624,34.662,34.624,34.662,11451.0
2018-03-26 13:40:00,45.62,45.65,45.57,45.57,13232.0,34.6544,34.6772,34.6164,34.6164,13232.0
2018-03-26 13:45:00,45.56,45.76,45.56,45.75,7048.0,34.6088,34.7607,34.6088,34.7531,7048.0
2018-03-26 13:50:00,45.75,45.78,45.72,45.72,6232.0,34.7531,34.7759,34.7304,34.7304,6232.0
2018-03-26 13:55:00,45.7,45.79,45.7,45.78,13094.0,34.7152,34.7835,34.7152,34.7759,13094.0
2018-03-26 14:00:00,45.78,45.89,45.73,45.89,14454.0,34.7759,34.8595,34.7379,34.8595,14454.0
2018-03-26 14:05:00,45.88,45.99,45.88,45.96,15619.0,34.8519,34.9355,34.8519,34.9127,15619.0
2018-03-26 14:10:00,45.96,45.96,45.91,45.93,7974.0,34.9127,34.9127,34.8747,34.8899,7974.0
2018-03-26 14:15:00,45.94,45.98,45.93,45.98,7488.0,34.8975,34.9279,34.8899,34.9279,7488.0
2018-03-26 14:20:00,46.0,46.07,45.97,45.97,8812.0,34.943,34.9962,34.9203,34.9203,8812.0
2018-03-26 14:25:00,45.96,45.97,45.9,45.9,9400.0,34.9127,34.9203,34.8671,34.8671,9400.0
2018-03-26 14:30:00,45.92,45.93,45.81,45.81,8095.0,34.8823,34.8899,34.7987,34.7987,8095.0
2018-03-26 14:35:00,45.81,45.82,45.77,45.78,14659.0,34.7987,34.8063,34.7683,34.7759,14659.0
2018-03-26 14:40:00,45.79,45.84,45.78,45.83,13773.0,34.7835,34.8215,34.7759,34.8139,13773.0
2018-03-26 14:45:00,45.82,45.83,45.76,45.79,11631.0,34.8063,34.8139,34.7607,34.7835,11631.0
2018-03-26 14:50:00,45.8,45.88,45.8,45.88,13329.0,34.7911,34.8519,34.7911,34.8519,13329.0
2018-03-26 14:55:00,45.89,45.98,45.89,45.91,9656.0,34.8595,34.9279,34.8595,34.8747,9656.0
2018-03-26 15:00:00,45.91,45.95,45.89,45.9,7911.0,34.8747,34.9051,34.8595,34.8671,7911.0
2018-03-26 15:05:00,45.92,45.94,45.85,45.87,14997.0,34.8823,34.8975,34.8291,34.8443,14997.0
2018-03-26 15:10:00,45.87,45.98,45.87,45.96,17212.0,34.8443,34.9279,34.8443,34.9127,17212.0
2018-03-26 15:15:00,45.94,46.2,45.94,46.19,8466.0,34.8975,35.095,34.8975,35.0874,8466.0
2018-03-26 15:20:00,46.19,46.23,46.13,46.22,11846.0,35.0874,35.1178,35.0418,35.1102,11846.0
2018-03-26 15:25:00,46.21,46.25,46.19,46.21,14187.0,35.1026,35.133,35.0874,35.1026,14187.0
2018-03-26 15:30:00,46.21,46.28,46.21,46.25,17397.0,35.1026,35.1557,35.1026,35.133,17397.0
2018-03-26 15:35:00,46.24,46.24,46.15,46.22,16739.0,35.1254,35.1254,35.057,35.1102,16739.0
2018-03-26 15:40:00,46.23,46.35,46.22,46.35,22650.0,35.1178,35.2089,35.1102,35.2089,22650.0
2018-03-26 15:45:00,46.36,46.43,46.29,46.42,40794.0,35.2165,35.2697,35.1633,35.2621,40794.0
2018-03-26 15:50:00,46.43,46.44,46.33,46.39,45795.0,35.2697,35.2773,35.1937,35.2393,45795.0
2018-03-26 15:55:00,46.39,46.42,46.33,46.38,87810.0,35.2393,35.2621,35.1937,35.2317,87810.0
2018-03-27 09:30:00,46.4,46.52,46.11,46.16,10858.0,35.2469,35.3381,35.0266,35.0646,10858.0
2018-03-27 09:35:00,46.11,46.23,46.1,46.2,8277.0,35.0266,35.1178,35.019,35.095,8277.0
2018-03-27 09:40:00,46.19,46.42,46.19,46.33,11448.0,35.0874,35.2621,35.0874,35.1937,11448.0
2018-03-27 09:45:00,46.38,46.39,46.07,46.1,8900.0,35.2317,35.2393,34.9962,35.019,8900.0
2018-03-27 09:50:00,46.11,46.11,45.97,46.04,6779.0,35.0266,35.0266,34.9203,34.9734,6779.0
2018-03-27 09:55:00,46.06,46.09,45.9,45.92,14906.0,34.9886,35.0114,34.8671,34.8823,14906.0
2018-03-27 10:00:00,45.91,46.04,45.87,46.0,16303.0,34.8747,34.9734,34.8443,34.943,16303.0
2018-03-27 10:05:00,46.01,46.35,46.01,46.29,27528.0,34.9506,35.2089,34.9506,35.1633,27528.0
2018-03-27 10:10:00,46.29,46.29,46.04,46.05,13074.0,35.1633,35.1633,34.9734,34.981,13074.0
2018-03-27 10:15:00,46.06,46.15,45.9,46.15,31901.0,34.9886,35.057,34.8671,35.057,31901.0
2018-03-27 10:20:00,46.13,46.17,46.07,46.11,9785.0,35.0418,35.0722,34.9962,35.0266,9785.0
2018-03-27 10:25:00,46.12,46.2,46.08,46.08,30351.0,35.0342,35.095,35.0038,35.0038,30351.0
2018-03-27 10:30:00,46.07,46.07,45.87,45.92,11943.0,34.9962,34.9962,34.8443,34.8823,11943.0
2018-03-27 10:35:00,45.94,46.03,45.86,45.87,15135.0,34.8975,34.9658,34.8367,34.8443,15135.0
2018-03-27 10:40:00,45.87,45.89,45.77,45.82,15421.0,34.8443,34.8595,34.7683,34.8063,15421.0
2018-03-27 10:45:00,45.8,45.82,45.4,45.66,22955.0,34.7911,34.8063,34.4873,34.6848,22955.0
2018-03-27 10:50:00,45.68,45.7,45.52,45.58,17750.0,34.7,34.7152,34.5784,34.624,17750.0
2018-03-27 10:55:00,45.61,45.72,45.6,45.66,20994.0,34.6468,34.7304,34.6392,34.6848,20994.0
2018-03-27 11:00:00,45.67,45.85,45.63,45.79,21425.0,34.6924,34.8291,34.662,34.7835,21425.0
2018-03-27 11:05:00,45.76,45.85,45.68,45.72,28537.0,34.7607,34.8291,34.7,34.7304,28537.0
2018-03-27 11:10:00,45.71,45.76,45.7,45.71,14250.0,34.7228,34.7607,34.7152,34.7228,14250.0
2018-03-27 11:15:00,45.71,45.74,45.64,45.71,11055.0,34.7228,34.7455,34.6696,34.7228,11055.0
2018-03-27 11:20:00,45.68,45.77,45.67,45.77,10596.0,34.7,34.7683,34.6924,34.7683,10596.0
2018-03-27 11:25:00,45.77,45.88,45.77,45.86,14067.0,34.7683,34.8519,34.7683,34.8367,14067.0
2018-03-27 11:30:00,45.84,45.9,45.8,45.8,13555.0,34.8215,34.8671,34.7911,34.7911,13555.0
2018-03-27 11:35:00,45.8,45.8,45.69,45.74,26861.0,34.7911,34.7911,34.7076,34.7455,26861.0
2018-03-27 11:40:00,45.75,45.89,45.74,45.84,30052.0,34.7531,34.8595,34.7455,34.8215,30052.0
2018-03-27 11:45:00,45.82,46.07,45.79,46.0,37808.0,34.8063,34.9962,34.7835,34.943,37808.0
2018-03-27 11:50:00,46.0,46.08,45.97,45.97,78736.0,34.943,35.0038,34.9203,34.9203,78736.0
2018-03-27 11:55:00,45.97,46.09,45.95,45.98,27226.0,34.9203,35.0114,34.9051,34.9279,27226.0
2018-03-27 12:00:00,45.97,45.99,45.88,45.99,13686.0,34.9203,34.9355,34.8519,34.9355,13686.0
2018-03-27 12:05:00,45.98,46.18,45.98,46.17,10484.0,34.9279,35.0798,34.9279,35.0722,10484.0
2018-03-27 12:10:00,46.18,46.28,46.15,46.25,29326.0,35.0798,35.1557,35.057,35.133,29326.0
2018-03-27 12:15:00,46.21,46.28,46.19,46.21,5132.0,35.1026,35.1557,35.0874,35.1026,5132.0
2018-03-27 12:20:00,46.22,46.3,46.22,46.26,8576.0,35.1102,35.1709,35.1102,35.1406,8576.0
2018-03-27 12:25:00,46.28,46.41,46.24,46.41,6252.0,35.1557,35.2545,35.1254,35.2545,6252.0
2018-03-27 12:30:00,46.39,46.41,46.21,46.27,20265.0,35.2393,35.2545,35.1026,35.1481,20265.0
2018-03-27 12:35:00,46.24,46.34,46.22,46.31,22132.0,35.1254,35.2013,35.1102,35.1785,22132.0
2018-03-27 12:40:00,46.3,46.32,46.22,46.22,13483.0,35.1709,35.1861,35.1102,35.1102,13483.0
2018-03-27 12:45:00,46.21,46.27,46.13,46.14,28306.0,35.1026,35.1481,35.0418,35.0494,28306.0
2018-03-27 12:50:00,46.15,46.23,46.13,46.21,10313.0,35.057,35.1178,35.0418,35.1026,10313.0
2018-03-27 12:55:00,46.2,46.23,46.07,46.14,9400.0,35.095,35.1178,34.9962,35.0494,9400.0
2018-03-27 13:00:00,46.14,46.16,46.06,46.07,8830.0,35.0494,35.0646,34.9886,34.9962,8830.0
2018-03-27 13:05:00,46.08,46.3,46.08,46.3,24735.0,35.0038,35.1709,35.0038,35.1709,24735.0
2018-03-27 13:10:00,46.31,46.49,46.31,46.46,21612.0,35.1785,35.3153,35.1785,35.2925,21612.0
2018-03-27 13:15:00,46.49,46.5,46.44,46.5,11851.0,35.3153,35.3229,35.2773,35.3229,11851.0
2018-03-27 13:20:00,46.5,46.53,46.43,46.45,17986.0,35.3229,35.3457,35.2697,35.2849,17986.0
2018-03-27 13:25:00,46.46,46.49,46.41,46.48,15802.0,35.2925,35.3153,35.2545,35.3077,15802.0
2018-03-27 13:30:00,46.48,46.5,46.35,46.39,11388.0,35.3077,35.3229,35.2089,35.2393,11388.0
2018-03-27 13:35:00,46.4,46.48,46.37,46.4,13383.0,35.2469,35.3077,35.2241,35.2469,13383.0
2018-03-27 13:40:00,46.38,46.5,46.37,46.46,6462.0,35.2317,35.3229,35.2241,35.2925,6462.0
2018-03-27 13:45:00,46.47,46.47,46.29,46.29,39646.0,35.3001,35.3001,35.1633,35.1633,39646.0
2018-03-27 13:50:00,46.29,46.32,46.22,46.32,13910.0,35.1633,35.1861,35.1102,35.1861,13910.0
2018-03-27 13:55:00,46.32,46.33,46.27,46.29,22191.0,35.1861,35.1937,35.1481,35.1633,22191.0
2018-03-27 14:00:00,46.27,46.32,46.19,46.19,21813.0,35.1481,35.1861,35.0874,35.0874,21813.0
2018-03-27 14:05:00,46.22,46.26,46.18,46.26,10506.0,35.1102,35.1406,35.0798,35.1406,10506.0
2018-03-27 14:10:00,46.26,46.27,46.14,46.19,15925.0,35.1406,35.1481,35.0494,35.0874,15925.0
2018-03-27 14:15:00,46.22,46.27,46.2,46.2,7220.0,35.1102,35.1481,35.095,35.095,7220.0
2018-03-27 14:20:00,46.18,46.2,46.12,46.15,8838.0,35.0798,35.095,35.0342,35.057,8838.0
2018-03-27 14:25:00,46.16,46.17,45.9,45.9,11090.0,35.0646,35.0722,34.8671,34.8671,11090.0
2018-03-27 14:30:00,45.91,45.96,45.85,45.86,23328.0,34.8747,34.9127,34.8291,34.8367,23328.0
2018-03-27 14:35:00,45.86,46.0,45.82,46.0,16482.0,34.8367,34.943,34.8063,34.943,16482.0
2018-03-27 14:40:00,46.0,46.11,46.0,46.07,16485.0,34.943,35.0266,34.943,34.9962,16485.0
2018-03-27 14:45:00,46.05,46.08,45.95,45.97,20221.0,34.981,35.0038,34.9051,34.9203,20221.0
2018-03-27 14:50:00,45.98,46.03,45.96,46.02,10500.0,34.9279,34.9658,34.9127,34.9582,10500.0
2018-03-27 14:55:00,46.0,46.0,45.87,45.87,12407.0,34.943,34.943,34.8443,34.8443,12407.0
2018-03-27 15:00:00,45.88,45.93,45.81,45.82,12097.0,34.8519,34.8899,34.7987,34.8063,12097.0
2018-03-27 15:05:00,45.83,45.84,45.65,45.79,22112.0,34.8139,34.8215,34.6772,34.7835,22112.0
2018-03-27 15:10:00,45.77,45.85,45.73,45.74,11001.0,34.7683,34.8291,34.7379,34.7455,11001.0
2018-03-27 15:15:00,45.75,45.81,45.69,45.74,19138.0,34.7531,34.7987,34.7076,34.7455,19138.0
2018-03-27 15:20:00,45.74,45.74,45.65,45.66,25947.0,34.7455,34.7455,34.6772,34.6848,25947.0
2018-03-27 15:25:00,45.65,45.66,45.52,45.55,14448.0,34.6772,34.6848,34.5784,34.6012,14448.0
2018-03-27 15:30:00,45.52,45.54,45.29,45.41,24509.0,34.5784,34.5936,34.4037,34.4949,24509.0
2018-03-27 15:35:00,45.41,45.55,45.41,45.42,22132.0,34.4949,34.6012,34.4949,34.5025,22132.0
2018-03-27 15:40:00,45.43,45.43,45.23,45.25,45781.0,34.5101,34.5101,34.3581,34.3733,45781.0
2018-03-27 15:45:00,45.25,45.27,45.15,45.2,45761.0,34.3733,34.3885,34.2974,34.3353,45761.0
2018-03-27 15:50:00,45.18,45.32,45.17,45.22,67912.0,34.3201,34.4265,34.3126,34.3505,67912.0
2018-03-27 15:55:00,45.22,45.46,45.21,45.45,81199.0,34.3505,34.5328,34.3429,34.5253,81199.0
2018-03-28 09:30:00,45.3,45.53,45.12,45.33,65602.0,34.4113,34.586,34.2746,34.4341,65602.0
2018-03-28 09:35:00,45.3,45.37,45.2,45.2,97234.0,34.4113,34.4645,34.3353,34.3353,97234.0
2018-03-28 09:40:00,45.19,45.23,44.87,44.87,54646.0,34.3277,34.3581,34.0847,34.0847,54646.0
2018-03-28 09:45:00,44.88,45.33,44.76,45.07,256076.0,34.0923,34.4341,34.0011,34.2366,256076.0
2018-03-28 09:50:00,45.07,45.08,44.84,44.9,160841.0,34.2366,34.2442,34.0619,34.1075,160841.0
2018-03-28 09:55:00,44.89,44.98,44.78,44.85,279540.0,34.0999,34.1682,34.0163,34.0695,279540.0
2018-03-28 10:00:00,44.83,45.23,44.75,45.19,167911.0,34.0543,34.3581,33.9935,34.3277,167911.0
2018-03-28 10:05:00,45.19,45.27,44.91,44.92,116954.0,34.3277,34.3885,34.115,34.1226,116954.0
2018-03-28 10:10:00,44.91,44.98,44.43,44.44,124175.0,34.115,34.1682,33.7504,33.758,124175.0
2018-03-28 10:15:00,44.41,44.45,44.23,44.29,55000.0,33.7352,33.7656,33.5985,33.6441,55000.0
2018-03-28 10:20:00,44.3,44.35,44.1,44.2,23999.0,33.6517,33.6897,33.4997,33.5757,23999.0
2018-03-28 10:25:00,44.2,44.73,44.19,44.68,91771.0,33.5757,33.9783,33.5681,33.9403,91771.0
2018-03-28 10:30:00,44.7,45.15,44.68,45.08,104674.0,33.9555,34.2974,33.9403,34.2442,104674.0
2018-03-28 10:35:00,45.04,45.18,44.81,44.81,56577.0,34.2138,34.3201,34.0391,34.0391,56577.0
2018-03-28 10:40:00,44.81,44.83,44.32,44.35,58163.0,34.0391,34.0543,33.6669,33.6897,58163.0
2018-03-28 10:45:00,44.32,44.59,44.22,44.46,20424.0,33.6669,33.872,33.5909,33.7732,20424.0
2018-03-28 10:50:00,44.45,44.56,44.4,44.55,34886.0,33.7656,33.8492,33.7276,33.8416,34886.0
2018-03-28 10:55:00,44.54,44.57,44.26,44.26,18236.0,33.834,33.8568,33.6213,33.6213,18236.0
2018-03-28 11:00:00,44.28,44.45,44.2,44.2,23403.0,33.6365,33.7656,33.5757,33.5757,23403.0
2018-03-28 11:05:00,44.22,44.36,44.18,44.35,20413.0,33.5909,33.6973,33.5605,33.6897,20413.0
2018-03-28 11:10:00,44.35,44.42,44.09,44.09,20599.0,33.6897,33.7428,33.4922,33.4922,20599.0
2018-03-28 11:15:00,44.06,44.16,44.04,44.09,30795.0,33.4694,33.5453,33.4542,33.4922,30795.0
2018-03-28 11:20:00,44.06,44.11,44.02,44.04,15772.0,33.4694,33.5073,33.439,33.4542,15772.0
2018-03-28 11:25:00,44.01,44.11,43.95,44.1,33901.0,33.4314,33.5073,33.3858,33.4997,33901.0
2018-03-28 11:30:00,44.11,44.15,43.85,43.99,36202.0,33.5073,33.5377,33.3098,33.4162,36202.0
2018-03-28 11:35:00,43.98,44.07,43.91,44.01,25016.0,33.4086,33.477,33.3554,33.4314,25016.0
2018-03-28 11:40:00,43.98,44.08,43.98,44.03,16896.0,33.4086,33.4846,33.4086,33.4466,16896.0
2018-03-28 11:45:00,44.03,44.3,43.95,44.28,27764.0,33.4466,33.6517,33.3858,33.6365,27764.0
2018-03-28 11:50:00,44.26,44.38,44.26,44.32,15085.0,33.6213,33.7124,33.6213,33.6669,15085.0
2018-03-28 11:55:00,44.3,44.35,44.25,44.25,18543.0,33.6517,33.6897,33.6137,33.6137,18543.0
2018-03-28 12:00:00,44.25,44.28,44.14,44.16,17304.0,33.6137,33.6365,33.5301,33.5453,17304.0
2018-03-28 12:05:00,44.13,44.21,44.1,44.14,15267.0,33.5225,33.5833,33.4997,33.5301,15267.0
2018-03-28 12:10:00,44.13,44.26,44.13,44.26,12702.0,33.5225,33.6213,33.5225,33.6213,12702.0
2018-03-28 12:15:00,44.27,44.47,44.27,44.47,8398.0,33.6289,33.7808,33.6289,33.7808,8398.0
2018-03-28 12:20:00,44.45,44.49,44.29,44.31,18566.0,33.7656,33.796,33.6441,33.6593,18566.0
2018-03-28 12:25:00,44.32,44.45,44.32,44.41,14548.0,33.6669,33.7656,33.6669,33.7352,14548.0
2018-03-28 12:30:00,44.42,44.6,44.42,44.54,21573.0,33.7428,33.8796,33.7428,33.834,21573.0
2018-03-28 12:35:00,44.53,44.56,44.49,44.5,14576.0,33.8264,33.8492,33.796,33.8036,14576.0
2018-03-28 12:40:00,44.52,44.52,44.39,44.41,14593.0,33.8188,33.8188,33.72,33.7352,14593.0
2018-03-28 12:45:00,44.38,44.43,44.36,44.4,13435.0,33.7124,33.7504,33.6973,33.7276,13435.0
2018-03-28 12:50:00,44.4,44.43,44.33,44.34,14049.0,33.7276,33.7504,33.6745,33.6821,14049.0
2018-03-28 12:55:00,44.34,44.34,44.2,44.21,20751.0,33.6821,33.6821,33.5757,33.5833,20751.0
2018-03-28 13:00:00,44.2,44.24,44.13,44.21,9863.0,33.5757,33.6061,33.5225,33.5833,9863.0
2018-03-28 13:05:00,44.18,44.32,44.18,44.22,14680.0,33.5605,33.6669,33.5605,33.5909,14680.0
2018-03-28 13:10:00,44.23,44.23,44.1,44.14,9245.0,33.5985,33.5985,33.4997,33.5301,9245.0
2018-03-28 13:15:00,44.15,44.21,44.09,44.13,10772.0,33.5377,33.5833,33.4922,33.5225,10772.0
2018-03-28 13:20:00,44.16,44.22,44.03,44.03,11149.0,33.5453,33.5909,33.4466,33.4466,11149.0
2018-03-28 13:25:00,44.05,44.11,44.04,44.04,7519.0,33.4618,33.5073,33.4542,33.4542,7519.0
2018-03-28 13:30:00,44.07,44.08,43.98,44.05,12799.0,33.477,33.4846,33.4086,33.4618,12799.0
2018-03-28 13:35:00,44.04,44.05,43.96,44.02,17848.0,33.4542,33.4618,33.3934,33.439,17848.0
2018-03-28 13:40:00,44.01,44.1,44.01,44.02,11350.0,33.4314,33.4997,33.4314,33.439,11350.0
2018-03-28 13:45:00,44.01,44.06,43.97,44.05,11508.0,33.4314,33.4694,33.401,33.4618,11508.0
2018-03-28 13:50:00,44.04,44.12,43.99,44.0,13500.0,33.4542,33.5149,33.4162,33.4238,13500.0
2018-03-28 13:55:00,44.01,44.04,43.97,43.97,9664.0,33.4314,33.4542,33.401,33.401,9664.0
2018-03-28 14:00:00,43.98,44.01,43.93,43.93,13775.0,33.4086,33.4314,33.3706,33.3706,13775.0
2018-03-28 14:05:00,43.94,44.0,43.91,43.98,11436.0,33.3782,33.4238,33.3554,33.4086,11436.0
2018-03-28 14:10:00,43.98,43.99,43.87,43.97,24550.0,33.4086,33.4162,33.325,33.401,24550.0
2018-03-28 14:15:00,43.97,44.18,43.97,44.1,12406.0,33.401,33.5605,33.401,33.4997,12406.0
2018-03-28 14:20:00,44.09,44.12,43.94,43.95,13914.0,33.4922,33.5149,33.3782,33.3858,13914.0
2018-03-28 14:25:00,43.94,44.02,43.94,43.97,10637.0,33.3782,33.439,33.3782,33.401,10637.0
2018-03-28 14:30:00,43.97,44.08,43.92,44.07,21017.0,33.401,33.4846,33.363,33.477,21017.0
2018-03-28 14:35:00,44.07,44.09,44.0,44.04,17030.0,33.477,33.4922,33.4238,33.4542,17030.0
2018-03-28 14:40:00,44.05,44.17,44.02,44.03,15855.0,33.4618,33.5529,33.439,33.4466,15855.0
2018-03-28 14:45:00,44.03,44.05,43.96,44.0,19426.0,33.4466,33.4618,33.3934,33.4238,19426.0
2018-03-28 14:50:00,44.01,44.15,43.99,44.01,13789.0,33.4314,33.5377,33.4162,33.4314,13789.0
2018-03-28 14:55:00,44.01,44.04,43.96,43.99,17703.0,33.4314,33.4542,33.3934,33.4162,17703.0
2018-03-28 15:00:00,43.98,43.98,43.76,43.78,27714.0,33.4086,33.4086,33.2415,33.2567,27714.0
2018-03-28 15:05:00,43.77,43.83,43.65,43.65,24960.0,33.2491,33.2946,33.1579,33.1579,24960.0
2018-03-28 15:10:00,43.65,43.74,43.59,43.65,37823.0,33.1579,33.2263,33.1123,33.1579,37823.0
2018-03-28 15:15:00,43.67,43.76,43.38,43.4,104201.0,33.1731,33.2415,32.9528,32.968,104201.0
2018-03-28 15:20:00,43.4,43.58,43.35,43.58,42529.0,32.968,33.1047,32.93,33.1047,42529.0
2018-03-28 15:25:00,43.57,43.57,43.44,43.47,63370.0,33.0971,33.0971,32.9984,33.0212,63370.0
2018-03-28 15:30:00,43.46,43.68,43.45,43.52,53832.0,33.0136,33.1807,33.006,33.0592,53832.0
2018-03-28 15:35:00,43.52,43.65,43.48,43.61,62968.0,33.0592,33.1579,33.0288,33.1275,62968.0
2018-03-28 15:40:00,43.62,43.64,43.54,43.56,59710.0,33.1351,33.1503,33.0744,33.0895,59710.0
2018-03-28 15:45:00,43.56,43.64,43.55,43.61,77581.0,33.0895,33.1503,33.082,33.1275,77581.0
2018-03-28 15:50:00,43.61,43.82,43.61,43.72,133166.0,33.1275,33.2871,33.1275,33.2111,133166.0
2018-03-28 15:55:00,43.71,43.8,43.68,43.74,212861.0,33.2035,33.2719,33.1807,33.2263,212861.0
2018-03-29 09:30:00,43.73,44.12,43.73,43.98,30880.0,33.2187,33.5149,33.2187,33.4086,30880.0
2018-03-29 09:35:00,44.03,44.25,43.97,44.18,13940.0,33.4466,33.6137,33.401,33.5605,13940.0
2018-03-29 09:40:00,44.18,44.2,43.71,43.75,20596.0,33.5605,33.5757,33.2035,33.2339,20596.0
2018-03-29 09:45:00,43.81,43.81,43.58,43.76,174044.0,33.2795,33.2795,33.1047,33.2415,174044.0
2018-03-29 09:50:00,43.76,43.82,43.51,43.63,23109.0,33.2415,33.2871,33.0516,33.1427,23109.0
2018-03-29 09:55:00,43.66,43.8,43.59,43.78,21134.0,33.1655,33.2719,33.1123,33.2567,21134.0
2018-03-29 10:00:00,43.8,44.11,43.78,44.02,31682.0,33.2719,33.5073,33.2567,33.439,31682.0
2018-03-29 10:05:00,43.98,44.1,43.91,44.06,26946.0,33.4086,33.4997,33.3554,33.4694,26946.0
2018-03-29 10:10:00,44.08,44.21,43.98,44.17,16795.0,33.4846,33.5833,33.4086,33.5529,16795.0
2018-03-29 10:15:00,44.15,44.33,44.13,44.33,21537.0,33.5377,33.6745,33.5225,33.6745,21537.0
2018-03-29 10:20:00,44.32,44.55,44.32,44.54,13616.0,33.6669,33.8416,33.6669,33.834,13616.0
2018-03-29 10:25:00,44.54,44.76,44.54,44.74,35517.0,33.834,34.0011,33.834,33.9859,35517.0
2018-03-29 10:30:00,44.75,44.9,44.55,44.88,66338.0,33.9935,34.1075,33.8416,34.0923,66338.0
2018-03-29 10:35:00,44.89,44.95,44.61,44.61,71998.0,34.0999,34.1454,33.8872,33.8872,71998.0
2018-03-29 10:40:00,44.61,44.73,44.53,44.54,76818.0,33.8872,33.9783,33.8264,33.834,76818.0
2018-03-29 10:45:00,44.54,44.65,44.43,44.56,26507.0,33.834,33.9175,33.7504,33.8492,26507.0
2018-03-29 10:50:00,44.55,44.66,44.5,44.53,26536.0,33.8416,33.9251,33.8036,33.8264,26536.0
2018-03-29 10:55:00,44.53,44.54,44.36,44.41,18576.0,33.8264,33.834,33.6973,33.7352,18576.0
2018-03-29 11:00:00,44.41,44.47,44.25,44.39,14164.0,33.7352,33.7808,33.6137,33.72,14164.0
2018-03-29 11:05:00,44.42,44.6,44.38,44.5,71304.0,33.7428,33.8796,33.7124,33.8036,71304.0
2018-03-29 11:10:00,44.49,44.75,44.48,44.69,43985.0,33.796,33.9935,33.7884,33.9479,43985.0
2018-03-29 11:15:00,44.71,44.83,44.61,44.63,41284.0,33.9631,34.0543,33.8872,33.9024,41284.0
2018-03-29 11:20:00,44.59,44.65,44.5,44.56,133701.0,33.872,33.9175,33.8036,33.8492,133701.0
2018-03-29 11:25:00,44.57,44.67,44.51,44.52,56440.0,33.8568,33.9327,33.8112,33.8188,56440.0
2018-03-29 11:30:00,44.52,44.56,44.46,44.49,44121.0,33.8188,33.8492,33.7732,33.796,44121.0
2018-03-29 11:35:00,44.48,44.59,44.46,44.49,24638.0,33.7884,33.872,33.7732,33.796,24638.0
2018-03-29 11:40:00,44.5,44.52,44.36,44.36,19613.0,33.8036,33.8188,33.6973,33.6973,19613.0
2018-03-29 11:45:00,44.37,44.37,44.27,44.36,19330.0,33.7048,33.7048,33.6289,33.6973,19330.0
2018-03-29 11:50:00,44.37,44.38,44.25,44.31,26767.0,33.7048,33.7124,33.6137,33.6593,26767.0
2018-03-29 11:55:00,44.29,44.36,44.17,44.28,62706.0,33.6441,33.6973,33.5529,33.6365,62706.0
2018-03-29 12:00:00,44.27,44.27,44.11,44.15,31423.0,33.6289,33.6289,33.5073,33.5377,31423.0
2018-03-29 12:05:00,44.16,44.27,44.1,44.11,29511.0,33.5453,33.6289,33.4997,33.5073,29511.0
2018-03-29 12:10:00,44.12,44.27,44.1,44.24,79141.0,33.5149,33.6289,33.4997,33.6061,79141.0
2018-03-29 12:15:00,44.23,44.3,44.21,44.25,25446.0,33.5985,33.6517,33.5833,33.6137,25446.0
2018-03-29 12:20:00,44.23,44.27,44.19,44.21,32496.0,33.5985,33.6289,33.5681,33.5833,32496.0
2018-03-29 12:25:00,44.21,44.27,44.17,44.24,19313.0,33.5833,33.6289,33.5529,33.6061,19313.0
2018-03-29 12:30:00,44.24,44.27,44.16,44.2,44421.0,33.6061,33.6289,33.5453,33.5757,44421.0
2018-03-29 12:35:00,44.21,44.26,44.17,44.21,26580.0,33.5833,33.6213,33.5529,33.5833,26580.0
2018-03-29 12:40:00,44.21,44.23,44.13,44.21,21621.0,33.5833,33.5985,33.5225,33.5833,21621.0
2018-03-29 12:45:00,44.2,44.22,44.12,44.18,23731.0,33.5757,33.5909,33.5149,33.5605,23731.0
2018-03-29 12:50:00,44.17,44.25,44.15,44.19,27910.0,33.5529,33.6137,33.5377,33.5681,27910.0
2018-03-29 12:55:00,44.18,44.24,44.17,44.2,13382.0,33.5605,33.6061,33.5529,33.5757,13382.0
2018-03-29 13:00:00,44.21,44.23,44.15,44.21,23070.0,33.5833,33.5985,33.5377,33.5833,23070.0
2018-03-29 13:05:00,44.22,44.23,44.15,44.18,19113.0,33.5909,33.5985,33.5377,33.5605,19113.0
2018-03-29 13:10:00,44.17,44.22,44.14,44.2,30870.0,33.5529,33.5909,33.5301,33.5757,30870.0
2018-03-29 13:15:00,44.2,44.3,44.2,44.24,20823.0,33.5757,33.6517,33.5757,33.6061,20823.0
2018-03-29 13:20:00,44.24,44.24,44.19,44.2,15342.0,33.6061,33.6061,33.5681,33.5757,15342.0
2018-03-29 13:25:00,44.2,44.29,44.19,44.29,15707.0,33.5757,33.6441,33.5681,33.6441,15707.0
2018-03-29 13:30:00,44.28,44.28,44.2,44.22,24169.0,33.6365,33.6365,33.5757,33.5909,24169.0
2018-03-29 13:35:00,44.23,44.31,44.21,44.3,17518.0,33.5985,33.6593,33.5833,33.6517,17518.0
2018-03-29 13:40:00,44.27,44.38,44.27,44.37,15392.0,33.6289,33.7124,33.6289,33.7048,15392.0
2018-03-29 13:45:00,44.38,44.52,44.36,44.38,42839.0,33.7124,33.8188,33.6973,33.7124,42839.0
2018-03-29 13:50:00,44.4,44.45,44.39,44.42,17286.0,33.7276,33.7656,33.72,33.7428,17286.0
2018-03-29 13:55:00,44.41,44.44,44.35,44.4,32229.0,33.7352,33.758,33.6897,33.7276,32229.0
2018-03-29 14:00:00,44.39,44.45,44.39,44.41,19464.0,33.72,33.7656,33.72,33.7352,19464.0
2018-03-29 14:05:00,44.4,44.43,44.34,44.35,22717.0,33.7276,33.7504,33.6821,33.6897,22717.0
2018-03-29 14:10:00,44.36,44.41,44.29,44.31,29813.0,33.6973,33.7352,33.6441,33.6593,29813.0
2018-03-29 14:15:00,44.32,44.36,44.3,44.33,56770.0,33.6669,33.6973,33.6517,33.6745,56770.0
2018-03-29 14:20:00,44.32,44.43,44.28,44.38,115605.0,33.6669,33.7504,33.6365,33.7124,115605.0
2018-03-29 14:25:00,44.37,44.37,44.21,44.23,25970.0,33.7048,33.7048,33.5833,33.5985,25970.0
2018-03-29 14:30:00,44.24,44.25,44.16,44.22,19850.0,33.6061,33.6137,33.5453,33.5909,19850.0
2018-03-29 14:35:00,44.22,44.27,44.16,44.26,24445.0,33.5909,33.6289,33.5453,33.6213,24445.0
2018-03-29 14:40:00,44.26,44.36,44.26,44.3,25334.0,33.6213,33.6973,33.6213,33.6517,25334.0
2018-03-29 14:45:00,44.31,44.39,44.29,44.33,21842.0,33.6593,33.72,33.6441,33.6745,21842.0
2018-03-29 14:50:00,44.33,44.45,44.32,44.4,20088.0,33.6745,33.7656,33.6669,33.7276,20088.0
2018-03-29 14:55:00,44.41,44.5,44.4,44.41,14105.0,33.7352,33.8036,33.7276,33.7352,14105.0
2018-03-29 15:00:00,44.41,44.43,44.34,44.41,26449.0,33.7352,33.7504,33.6821,33.7352,26449.0
2018-03-29 15:05:00,44.41,44.51,44.4,44.51,26853.0,33.7352,33.8112,33.7276,33.8112,26853.0
2018-03-29 15:10:00,44.51,44.57,44.47,44.51,44554.0,33.8112,33.8568,33.7808,33.8112,44554.0
2018-03-29 15:15:00,44.51,44.51,44.38,44.4,61475.0,33.8112,33.8112,33.7124,33.7276,61475.0
2018-03-29 15:20:00,44.41,44.45,44.34,44.35,58696.0,33.7352,33.7656,33.6821,33.6897,58696.0
2018-03-29 15:25:00,44.35,44.37,44.29,44.35,60849.0,33.6897,33.7048,33.6441,33.6897,60849.0
2018-03-29 15:30:00,44.34,44.37,44.21,44.21,74137.0,33.6821,33.7048,33.5833,33.5833,74137.0
2018-03-29 15:35:00,44.22,44.25,44.06,44.12,109223.0,33.5909,33.6137,33.4694,33.5149,109223.0
2018-03-29 15:40:00,44.12,44.21,44.11,44.14,107924.0,33.5149,33.5833,33.5073,33.5301,107924.0
2018-03-29 15:45:00,44.16,44.24,44.12,44.13,108073.0,33.5453,33.6061,33.5149,33.5225,108073.0
2018-03-29 15:50:00,44.13,44.15,44.06,44.08,131056.0,33.5225,33.5377,33.4694,33.4846,131056.0
2018-03-29 15:55:00,44.07,44.08,43.97,44.0,300423.0,33.477,33.4846,33.401,33.4238,300423.0
2018-04-02 09:30:00,43.9,44.17,43.71,43.99,49896.0,33.3478,33.5529,33.2035,33.4162,49896.0
2018-04-02 09:35:00,43.94,44.2,43.88,44.2,9833.0,33.3782,33.5757,33.3326,33.5757,9833.0
2018-04-02 09:40:00,44.24,44.38,44.22,44.28,9807.0,33.6061,33.7124,33.5909,33.6365,9807.0
2018-04-02 09:45:00,44.27,44.27,43.97,44.11,50783.0,33.6289,33.6289,33.401,33.5073,50783.0
2018-04-02 09:50:00,44.11,44.13,43.85,44.02,15725.0,33.5073,33.5225,33.3098,33.439,15725.0
2018-04-02 09:55:00,43.99,44.06,43.94,44.02,10172.0,33.4162,33.4694,33.3782,33.439,10172.0
2018-04-02 10:00:00,44.02,44.05,43.8,43.97,14066.0,33.439,33.4618,33.2719,33.401,14066.0
2018-04-02 10:05:00,43.95,43.99,43.85,43.93,19297.0,33.3858,33.4162,33.3098,33.3706,19297.0
2018-04-02 10:10:00,43.96,44.02,43.85,43.85,23990.0,33.3934,33.439,33.3098,33.3098,23990.0
2018-04-02 10:15:00,43.87,44.08,43.87,44.05,16481.0,33.325,33.4846,33.325,33.4618,16481.0
2018-04-02 10:20:00,44.08,44.33,44.08,44.31,15424.0,33.4846,33.6745,33.4846,33.6593,15424.0
2018-04-02 10:25:00,44.32,44.42,44.29,44.4,16770.0,33.6669,33.7428,33.6441,33.7276,16770.0
2018-04-02 10:30:00,44.42,44.42,44.21,44.25,22304.0,33.7428,33.7428,33.5833,33.6137,22304.0
2018-04-02 10:35:00,44.23,44.43,44.18,44.43,6414.0,33.5985,33.7504,33.5605,33.7504,6414.0
2018-04-02 10:40:00,44.43,44.45,44.21,44.23,10711.0,33.7504,33.7656,33.5833,33.5985,10711.0
2018-04-02 10:45:00,44.25,44.29,44.13,44.18,9619.0,33.6137,33.6441,33.5225,33.5605,9619.0
2018-04-02 10:50:00,44.17,44.21,44.11,44.14,10922.0,33.5529,33.5833,33.5073,33.5301,10922.0
2018-04-02 10:55:00,44.16,44.21,44.05,44.11,13058.0,33.5453,33.5833,33.4618,33.5073,13058.0
2018-04-02 11:00:00,44.11,44.16,44.06,44.11,14103.0,33.5073,33.5453,33.4694,33.5073,14103.0
2018-04-02 11:05:00,44.11,44.13,43.98,43.98,13700.0,33.5073,33.5225,33.4086,33.4086,13700.0
2018-04-02 11:10:00,44.02,44.03,43.9,43.93,8800.0,33.439,33.4466,33.3478,33.3706,8800.0
2018-04-02 11:15:00,43.92,43.96,43.87,43.91,10827.0,33.363,33.3934,33.325,33.3554,10827.0
2018-04-02 11:20:00,43.91,44.0,43.85,43.95,9302.0,33.3554,33.4238,33.3098,33.3858,9302.0
2018-04-02 11:25:00,44.0,44.06,43.93,44.06,5806.0,33.4238,33.4694,33.3706,33.4694,5806.0
2018-04-02 11:30:00,44.11,44.11,43.93,43.93,14949.0,33.5073,33.5073,33.3706,33.3706,14949.0
2018-04-02 11:35:00,43.93,43.93,43.73,43.73,16577.0,33.3706,33.3706,33.2187,33.2187,16577.0
2018-04-02 11:40:00,43.73,43.73,43.53,43.56,20894.0,33.2187,33.2187,33.0668,33.0895,20894.0
2018-04-02 11:45:00,43.59,43.65,43.52,43.61,10502.0,33.1123,33.1579,33.0592,33.1275,10502.0
2018-04-02 11:50:00,43.6,43.7,43.6,43.65,13841.0,33.1199,33.1959,33.1199,33.1579,13841.0
2018-04-02 11:55:00,43.66,43.69,43.59,43.64,12429.0,33.1655,33.1883,33.1123,33.1503,12429.0
2018-04-02 12:00:00,43.66,43.67,43.57,43.58,28173.0,33.1655,33.1731,33.0971,33.1047,28173.0
2018-04-02 12:05:00,43.56,43.58,43.46,43.47,24479.0,33.0895,33.1047,33.0136,33.0212,24479.0
2018-04-02 12:10:00,43.49,43.49,43.39,43.39,13128.0,33.0364,33.0364,32.9604,32.9604,13128.0
2018-04-02 12:15:00,43.38,43.52,43.36,43.51,12029.0,32.9528,33.0592,32.9376,33.0516,12029.0
2018-04-02 12:20:00,43.51,43.52,43.49,43.51,25254.0,33.0516,33.0592,33.0364,33.0516,25254.0
2018-04-02 12:25:00,43.51,43.68,43.51,43.68,18815.0,33.0516,33.1807,33.0516,33.1807,18815.0
2018-04-02 12:30:00,43.69,43.82,43.69,43.78,17518.0,33.1883,33.2871,33.1883,33.2567,17518.0
2018-04-02 12:35:00,43.79,43.82,43.75,43.77,26802.0,33.2643,33.2871,33.2339,33.2491,26802.0
2018-04-02 12:40:00,43.76,43.78,43.74,43.75,25765.0,33.2415,33.2567,33.2263,33.2339,25765.0
2018-04-02 12:45:00,43.75,43.76,43.59,43.66,10356.0,33.2339,33.2415,33.1123,33.1655,10356.0
2018-04-02 12:50:00,43.64,43.7,43.62,43.66,16315.0,33.1503,33.1959,33.1351,33.1655,16315.0
2018-04-02 12:55:00,43.65,43.65,43.58,43.63,7694.0,33.1579,33.1579,33.1047,33.1427,7694.0
2018-04-02 13:00:00,43.63,43.65,43.46,43.5,14700.0,33.1427,33.1579,33.0136,33.044,14700.0
2018-04-02 13:05:00,43.49,43.55,43.43,43.46,8300.0,33.0364,33.082,32.9908,33.0136,8300.0
2018-04-02 13:10:00,43.47,43.47,43.35,43.35,8648.0,33.0212,33.0212,32.93,32.93,8648.0
2018-04-02 13:15:00,43.36,43.43,43.34,43.37,9894.0,32.9376,32.9908,32.9224,32.9452,9894.0
2018-04-02 13:20:00,43.36,43.37,43.27,43.28,11281.0,32.9376,32.9452,32.8693,32.8769,11281.0
2018-04-02 13:25:00,43.27,43.27,43.11,43.11,13177.0,32.8693,32.8693,32.7477,32.7477,13177.0
2018-04-02 13:30:00,43.11,43.4,43.09,43.4,24281.0,32.7477,32.968,32.7325,32.968,24281.0
2018-04-02 13:35:00,43.45,43.56,43.41,43.45,29885.0,33.006,33.0895,32.9756,33.006,29885.0
2018-04-02 13:40:00,43.43,43.44,43.21,43.22,16673.0,32.9908,32.9984,32.8237,32.8313,16673.0
2018-04-02 13:45:00,43.21,43.21,43.09,43.14,19576.0,32.8237,32.8237,32.7325,32.7705,19576.0
2018-04-02 13:50:00,43.12,43.22,43.1,43.2,8828.0,32.7553,32.8313,32.7401,32.8161,8828.0
2018-04-02 13:55:00,43.22,43.26,43.06,43.06,12010.0,32.8313,32.8617,32.7097,32.7097,12010.0
2018-04-02 14:00:00,43.05,43.09,42.97,43.02,18366.0,32.7021,32.7325,32.6414,32.6793,18366.0
2018-04-02 14:05:00,43.01,43.07,42.95,43.05,15704.0,32.6717,32.7173,32.6262,32.7021,15704.0
2018-04-02 14:10:00,43.06,43.07,42.98,43.06,14700.0,32.7097,32.7173,32.649,32.7097,14700.0
2018-04-02 14:15:00,43.07,43.23,43.07,43.17,21919.0,32.7173,32.8389,32.7173,32.7933,21919.0
2018-04-02 14:20:00,43.18,43.27,43.17,43.22,12390.0,32.8009,32.8693,32.7933,32.8313,12390.0
2018-04-02 14:25:00,43.23,43.23,43.07,43.12,8539.0,32.8389,32.8389,32.7173,32.7553,8539.0
2018-04-02 14:30:00,43.11,43.21,43.09,43.15,12689.0,32.7477,32.8237,32.7325,32.7781,12689.0
2018-04-02 14:35:00,43.14,43.19,43.1,43.13,20868.0,32.7705,32.8085,32.7401,32.7629,20868.0
2018-04-02 14:40:00,43.14,43.25,43.11,43.22,32810.0,32.7705,32.8541,32.7477,32.8313,32810.0
2018-04-02 14:45:00,43.23,43.23,43.14,43.22,10655.0,32.8389,32.8389,32.7705,32.8313,10655.0
2018-04-02 14:50:00,43.22,43.44,43.22,43.42,14186.0,32.8313,32.9984,32.8313,32.9832,14186.0
2018-04-02 14:55:00,43.4,43.4,43.24,43.26,22301.0,32.968,32.968,32.8465,32.8617,22301.0
2018-04-02 15:00:00,43.28,43.33,43.22,43.25,16218.0,32.8769,32.9148,32.8313,32.8541,16218.0
2018-04-02 15:05:00,43.25,43.26,43.17,43.23,16089.0,32.8541,32.8617,32.7933,32.8389,16089.0
2018-04-02 15:10:00,43.23,43.35,43.2,43.33,18118.0,32.8389,32.93,32.8161,32.9148,18118.0
2018-04-02 15:15:00,43.33,43.38,43.27,43.38,20377.0,32.9148,32.9528,32.8693,32.9528,20377.0
2018-04-02 15:20:00,43.37,43.4,43.33,43.34,27752.0,32.9452,32.968,32.9148,32.9224,27752.0
2018-04-02 15:25:00,43.35,43.35,43.32,43.33,16779.0,32.93,32.93,32.9072,32.9148,16779.0
2018-04-02 15:30:00,43.33,43.44,43.32,43.34,39785.0,32.9148,32.9984,32.9072,32.9224,39785.0
2018-04-02 15:35:00,43.34,43.43,43.34,43.36,44576.0,32.9224,32.9908,32.9224,32.9376,44576.0
2018-04-02 15:40:00,43.35,43.43,43.3,43.43,37182.0,32.93,32.9908,32.892,32.9908,37182.0
2018-04-02 15:45:00,43.43,43.55,43.43,43.47,99490.0,32.9908,33.082,32.9908,33.0212,99490.0
2018-04-02 15:50:00,43.47,43.48,43.37,43.39,240719.0,33.0212,33.0288,32.9452,32.9604,240719.0
2018-04-02 15:55:00,43.38,43.42,43.37,43.41,99176.0,32.9528,32.9832,32.9452,32.9756,99176.0
2018-04-03 09:30:00,43.56,43.64,43.41,43.41,14391.0,33.0895,33.1503,32.9756,32.9756,14391.0
2018-04-03 09:35:00,43.38,43.4,43.2,43.23,14415.0,32.9528,32.968,32.8161,32.8389,14415.0
2018-04-03 09:40:00,43.25,43.33,42.85,42.85,16082.0,32.8541,32.9148,32.5502,32.5502,16082.0
2018-04-03 09:45:00,42.85,42.99,42.74,42.95,28749.0,32.5502,32.6566,32.4666,32.6262,28749.0
2018-04-03 09:50:00,42.98,43.0,42.69,42.7,12421.0,32.649,32.6642,32.4287,32.4363,12421.0
2018-04-03 09:55:00,42.69,42.87,42.67,42.84,14530.0,32.4287,32.5654,32.4135,32.5426,14530.0
2018-04-03 10:00:00,42.84,42.85,42.64,42.75,22025.0,32.5426,32.5502,32.3907,32.4742,22025.0
2018-04-03 10:05:00,42.76,42.76,42.58,42.6,29809.0,32.4818,32.4818,32.3451,32.3603,29809.0
2018-04-03 10:10:00,42.59,42.6,42.41,42.41,25972.0,32.3527,32.3603,32.216,32.216,25972.0
2018-04-03 10:15:00,42.39,42.49,42.37,42.42,21369.0,32.2008,32.2767,32.1856,32.2236,21369.0
2018-04-03 10:20:00,42.42,42.58,42.35,42.44,19784.0,32.2236,32.3451,32.1704,32.2388,19784.0
2018-04-03 10:25:00,42.43,42.7,42.43,42.7,19228.0,32.2312,32.4363,32.2312,32.4363,19228.0
2018-04-03 10:30:00,42.66,42.76,42.62,42.76,10762.0,32.4059,32.4818,32.3755,32.4818,10762.0
2018-04-03 10:35:00,42.79,42.79,42.54,42.67,12783.0,32.5046,32.5046,32.3147,32.4135,12783.0
2018-04-03 10:40:00,42.67,42.77,42.6,42.61,10511.0,32.4135,32.4894,32.3603,32.3679,10511.0
2018-04-03 10:45:00,42.6,42.76,42.54,42.67,11441.0,32.3603,32.4818,32.3147,32.4135,11441.0
2018-04-03 10:50:00,42.66,42.77,42.61,42.72,16287.0,32.4059,32.4894,32.3679,32.4515,16287.0
2018-04-03 10:55:00,42.71,42.93,42.71,42.92,16216.0,32.4439,32.611,32.4439,32.6034,16216.0
2018-04-03 11:00:00,42.93,43.19,42.93,43.12,17877.0,32.611,32.8085,32.611,32.7553,17877.0
2018-04-03 11:05:00,43.11,43.14,43.03,43.12,11774.0,32.7477,32.7705,32.6869,32.7553,11774.0
2018-04-03 11:10:00,43.12,43.31,43.1,43.3,24876.0,32.7553,32.8996,32.7401,32.892,24876.0
2018-04-03 11:15:00,43.3,43.39,43.28,43.3,20687.0,32.892,32.9604,32.8769,32.892,20687.0
2018-04-03 11:20:00,43.27,43.29,43.13,43.25,21607.0,32.8693,32.8844,32.7629,32.8541,21607.0
2018-04-03 11:25:00,43.27,43.31,43.15,43.16,19651.0,32.8693,32.8996,32.7781,32.7857,19651.0
2018-04-03 11:30:00,43.16,43.26,43.16,43.25,14191.0,32.7857,32.8617,32.7857,32.8541,14191.0
2018-04-03 11:35:00,43.24,43.25,42.94,42.96,22978.0,32.8465,32.8541,32.6186,32.6338,22978.0
2018-04-03 11:40:00,42.95,43.01,42.91,42.95,13621.0,32.6262,32.6717,32.5958,32.6262,13621.0
2018-04-03 11:45:00,42.98,43.01,42.88,42.89,10875.0,32.649,32.6717,32.573,32.5806,10875.0
2018-04-03 11:50:00,42.88,42.88,42.77,42.77,24978.0,32.573,32.573,32.4894,32.4894,24978.0
2018-04-03 11:55:00,42.74,42.94,42.74,42.93,21534.0,32.4666,32.6186,32.4666,32.611,21534.0
2018-04-03 12:00:00,42.94,43.11,42.93,43.08,13495.0,32.6186,32.7477,32.611,32.7249,13495.0
2018-04-03 12:05:00,43.07,43.12,42.94,42.97,16817.0,32.7173,32.7553,32.6186,32.6414,16817.0
2018-04-03 12:10:00,42.96,43.1,42.95,43.08,11095.0,32.6338,32.7401,32.6262,32.7249,11095.0
2018-04-03 12:15:00,43.08,43.17,43.08,43.11,27026.0,32.7249,32.7933,32.7249,32.7477,27026.0
2018-04-03 12:20:00,43.13,43.13,42.99,42.99,17087.0,32.7629,32.7629,32.6566,32.6566,17087.0
2018-04-03 12:25:00,42.99,43.06,42.94,43.06,14952.0,32.6566,32.7097,32.6186,32.7097,14952.0
2018-04-03 12:30:00,43.04,43.13,43.03,43.13,7456.0,32.6945,32.7629,32.6869,32.7629,7456.0
2018-04-03 12:35:00,43.11,43.12,43.04,43.11,13598.0,32.7477,32.7553,32.6945,32.7477,13598.0
2018-04-03 12:40:00,43.1,43.14,43.04,43.07,13608.0,32.7401,32.7705,32.6945,32.7173,13608.0
2018-04-03 12:45:00,43.07,43.09,43.02,43.06,11642.0,32.7173,32.7325,32.6793,32.7097,11642.0
2018-04-03 12:50:00,43.07,43.07,43.0,43.01,14925.0,32.7173,32.7173,32.6642,32.6717,14925.0
2018-04-03 12:55:00,42.99,43.13,42.98,43.13,5159.0,32.6566,32.7629,32.649,32.7629,5159.0
2018-04-03 13:00:00,43.13,43.24,43.12,43.22,9976.0,32.7629,32.8465,32.7553,32.8313,9976.0
2018-04-03 13:05:00,43.23,43.23,43.16,43.18,6913.0,32.8389,32.8389,32.7857,32.8009,6913.0
2018-04-03 13:10:00,43.16,43.23,43.11,43.18,7634.0,32.7857,32.8389,32.7477,32.8009,7634.0
2018-04-03 13:15:00,43.19,43.25,43.18,43.24,5439.0,32.8085,32.8541,32.8009,32.8465,5439.0
2018-04-03 13:20:00,43.24,43.32,43.24,43.31,7700.0,32.8465,32.9072,32.8465,32.8996,7700.0
2018-04-03 13:25:00,43.32,43.43,43.32,43.37,8640.0,32.9072,32.9908,32.9072,32.9452,8640.0
2018-04-03 13:30:00,43.37,43.41,43.32,43.32,5610.0,32.9452,32.9756,32.9072,32.9072,5610.0
2018-04-03 13:35:00,43.33,43.33,43.17,43.18,10418.0,32.9148,32.9148,32.7933,32.8009,10418.0
2018-04-03 13:40:00,43.17,43.22,43.15,43.15,5961.0,32.7933,32.8313,32.7781,32.7781,5961.0
2018-04-03 13:45:00,43.17,43.22,43.11,43.12,10868.0,32.7933,32.8313,32.7477,32.7553,10868.0
2018-04-03 13:50:00,43.11,43.31,43.11,43.31,7371.0,32.7477,32.8996,32.7477,32.8996,7371.0
2018-04-03 13:55:00,43.3,43.35,43.26,43.3,6200.0,32.892,32.93,32.8617,32.892,6200.0
2018-04-03 14:00:00,43.3,43.36,43.18,43.18,9923.0,32.892,32.9376,32.8009,32.8009,9923.0
2018-04-03 14:05:00,43.19,43.21,43.11,43.11,13998.0,32.8085,32.8237,32.7477,32.7477,13998.0
2018-04-03 14:10:00,43.12,43.2,43.09,43.19,9494.0,32.7553,32.8161,32.7325,32.8085,9494.0
2018-04-03 14:15:00,43.2,43.21,43.15,43.16,7168.0,32.8161,32.8237,32.7781,32.7857,7168.0
2018-04-03 14:20:00,43.17,43.29,43.16,43.29,9253.0,32.7933,32.8844,32.7857,32.8844,9253.0
2018-04-03 14:25:00,43.3,43.44,43.27,43.44,23355.0,32.892,32.9984,32.8693,32.9984,23355.0
2018-04-03 14:30:00,43.42,43.45,43.39,43.41,15675.0,32.9832,33.006,32.9604,32.9756,15675.0
2018-04-03 14:35:00,43.4,43.45,43.32,43.45,9919.0,32.968,33.006,32.9072,33.006,9919.0
2018-04-03 14:40:00,43.44,43.52,43.42,43.47,18251.0,32.9984,33.0592,32.9832,33.0212,18251.0
2018-04-03 14:45:00,43.47,43.69,43.47,43.65,18720.0,33.0212,33.1883,33.0212,33.1579,18720.0
2018-04-03 14:50:00,43.64,43.69,43.54,43.61,15316.0,33.1503,33.1883,33.0744,33.1275,15316.0
2018-04-03 14:55:00,43.61,43.69,43.59,43.65,13530.0,33.1275,33.1883,33.1123,33.1579,13530.0
2018-04-03 15:00:00,43.64,43.8,43.64,43.75,19615.0,33.1503,33.2719,33.1503,33.2339,19615.0
2018-04-03 15:05:00,43.75,43.88,43.74,43.87,16669.0,33.2339,33.3326,33.2263,33.325,16669.0
2018-04-03 15:10:00,43.88,43.94,43.66,43.71,24514.0,33.3326,33.3782,33.1655,33.2035,24514.0
2018-04-03 15:15:00,43.68,43.78,43.66,43.76,12845.0,33.1807,33.2567,33.1655,33.2415,12845.0
2018-04-03 15:20:00,43.77,43.84,43.68,43.82,19148.0,33.2491,33.3022,33.1807,33.2871,19148.0
2018-04-03 15:25:00,43.84,43.86,43.78,43.83,17081.0,33.3022,33.3174,33.2567,33.2946,17081.0
2018-04-03 15:30:00,43.83,43.83,43.63,43.67,26553.0,33.2946,33.2946,33.1427,33.1731,26553.0
2018-04-03 15:35:00,43.67,43.74,43.6,43.74,28760.0,33.1731,33.2263,33.1199,33.2263,28760.0
2018-04-03 15:40:00,43.75,43.79,43.69,43.76,33150.0,33.2339,33.2643,33.1883,33.2415,33150.0
2018-04-03 15:45:00,43.77,43.86,43.73,43.75,33825.0,33.2491,33.3174,33.2187,33.2339,33825.0
2018-04-03 15:50:00,43.75,43.81,43.73,43.77,41812.0,33.2339,33.2795,33.2187,33.2491,41812.0
2018-04-03 15:55:00,43.77,43.91,43.77,43.89,79439.0,33.2491,33.3554,33.2491,33.3402,79439.0
2018-04-04 09:30:00,42.4,42.54,41.83,42.0,214676.0,32.2084,32.3147,31.7754,31.9045,214676.0
2018-04-04 09:35:00,42.06,42.08,41.75,41.94,80737.0,31.9501,31.9653,31.7146,31.8589,80737.0
2018-04-04 09:40:00,41.98,42.14,41.85,42.01,63553.0,31.8893,32.0109,31.7906,31.9121,63553.0
2018-04-04 09:45:00,42.01,42.07,41.86,41.93,78409.0,31.9121,31.9577,31.7982,31.8513,78409.0
2018-04-04 09:50:00,41.95,42.54,41.93,42.47,25016.0,31.8665,32.3147,31.8513,32.2615,25016.0
2018-04-04 09:55:00,42.48,42.7,42.43,42.46,78772.0,32.2691,32.4363,32.2312,32.254,78772.0
2018-04-04 10:00:00,42.47,42.6,42.43,42.52,44256.0,32.2615,32.3603,32.2312,32.2995,44256.0
2018-04-04 10:05:00,42.5,42.69,42.47,42.67,48310.0,32.2843,32.4287,32.2615,32.4135,48310.0
2018-04-04 10:10:00,42.69,42.79,42.64,42.68,20005.0,32.4287,32.5046,32.3907,32.4211,20005.0
2018-04-04 10:15:00,42.7,42.83,42.62,42.66,44722.0,32.4363,32.535,32.3755,32.4059,44722.0
2018-04-04 10:20:00,42.65,42.73,42.52,42.52,37584.0,32.3983,32.4591,32.2995,32.2995,37584.0
2018-04-04 10:25:00,42.55,42.57,42.3,42.49,144837.0,32.3223,32.3375,32.1324,32.2767,144837.0
2018-04-04 10:30:00,42.53,42.69,42.46,42.51,95709.0,32.3071,32.4287,32.254,32.2919,95709.0
2018-04-04 10:35:00,42.49,42.77,42.49,42.76,42939.0,32.2767,32.4894,32.2767,32.4818,42939.0
2018-04-04 10:40:00,42.75,42.88,42.68,42.86,15910.0,32.4742,32.573,32.4211,32.5578,15910.0
2018-04-04 10:45:00,42.9,43.05,42.87,43.05,17786.0,32.5882,32.7021,32.5654,32.7021,17786.0
2018-04-04 10:50:00,43.06,43.1,43.01,43.06,9786.0,32.7097,32.7401,32.6717,32.7097,9786.0
2018-04-04 10:55:00,43.06,43.19,43.03,43.19,8633.0,32.7097,32.8085,32.6869,32.8085,8633.0
2018-04-04 11:00:00,43.19,43.29,43.15,43.27,13643.0,32.8085,32.8844,32.7781,32.8693,13643.0
2018-04-04 11:05:00,43.27,43.36,43.23,43.34,13302.0,32.8693,32.9376,32.8389,32.9224,13302.0
2018-04-04 11:10:00,43.36,43.36,43.19,43.2,11543.0,32.9376,32.9376,32.8085,32.8161,11543.0
2018-04-04 11:15:00,43.19,43.2,43.09,43.09,11350.0,32.8085,32.8161,32.7325,32.7325,11350.0
2018-04-04 11:20:00,43.1,43.2,43.1,43.18,15967.0,32.7401,32.8161,32.7401,32.8009,15967.0
2018-04-04 11:25:00,43.19,43.2,43.08,43.1,16552.0,32.8085,32.8161,32.7249,32.7401,16552.0
2018-04-04 11:30:00,43.1,43.15,43.01,43.13,12624.0,32.7401,32.7781,32.6717,32.7629,12624.0
2018-04-04 11:35:00,43.12,43.19,43.1,43.1,11610.0,32.7553,32.8085,32.7401,32.7401,11610.0
2018-04-04 11:40:00,43.08,43.15,42.96,42.96,35772.0,32.7249,32.7781,32.6338,32.6338,35772.0
2018-04-04 11:45:00,42.99,43.07,42.97,43.07,12850.0,32.6566,32.7173,32.6414,32.7173,12850.0
2018-04-04 11:50:00,43.1,43.19,43.1,43.12,9569.0,32.7401,32.8085,32.7401,32.7553,9569.0
2018-04-04 11:55:00,43.1,43.14,43.06,43.11,11764.0,32.7401,32.7705,32.7097,32.7477,11764.0
2018-04-04 12:00:00,43.12,43.15,43.0,43.05,18700.0,32.7553,32.7781,32.6642,32.7021,18700.0
2018-04-04 12:05:00,43.05,43.15,43.02,43.13,20340.0,32.7021,32.7781,32.6793,32.7629,20340.0
2018-04-04 12:10:00,43.12,43.16,43.08,43.14,24437.0,32.7553,32.7857,32.7249,32.7705,24437.0
2018-04-04 12:15:00,43.13,43.2,43.09,43.19,15268.0,32.7629,32.8161,32.7325,32.8085,15268.0
2018-04-04 12:20:00,43.2,43.3,43.17,43.25,7922.0,32.8161,32.892,32.7933,32.8541,7922.0
2018-04-04 12:25:00,43.29,43.42,43.26,43.32,10165.0,32.8844,32.9832,32.8617,32.9072,10165.0
2018-04-04 12:30:00,43.34,43.41,43.34,43.41,8664.0,32.9224,32.9756,32.9224,32.9756,8664.0
2018-04-04 12:35:00,43.42,43.44,43.36,43.41,11001.0,32.9832,32.9984,32.9376,32.9756,11001.0
2018-04-04 12:40:00,43.4,43.45,43.32,43.36,14944.0,32.968,33.006,32.9072,32.9376,14944.0
2018-04-04 12:45:00,43.36,43.37,43.28,43.3,11396.0,32.9376,32.9452,32.8769,32.892,11396.0
2018-04-04 12:50:00,43.31,43.31,43.14,43.22,6878.0,32.8996,32.8996,32.7705,32.8313,6878.0
2018-04-04 12:55:00,43.2,43.21,43.14,43.19,6476.0,32.8161,32.8237,32.7705,32.8085,6476.0
2018-04-04 13:00:00,43.2,43.25,43.2,43.2,5700.0,32.8161,32.8541,32.8161,32.8161,5700.0
2018-04-04 13:05:00,43.21,43.25,43.15,43.18,8654.0,32.8237,32.8541,32.7781,32.8009,8654.0
2018-04-04 13:10:00,43.18,43.21,43.13,43.2,9761.0,32.8009,32.8237,32.7629,32.8161,9761.0
2018-04-04 13:15:00,43.19,43.24,43.16,43.16,7823.0,32.8085,32.8465,32.7857,32.7857,7823.0
2018-04-04 13:20:00,43.16,43.19,43.1,43.15,38123.0,32.7857,32.8085,32.7401,32.7781,38123.0
2018-04-04 13:25:00,43.15,43.15,43.08,43.14,14298.0,32.7781,32.7781,32.7249,32.7705,14298.0
2018-04-04 13:30:00,43.12,43.2,43.08,43.17,153228.0,32.7553,32.8161,32.7249,32.7933,153228.0
2018-04-04 13:35:00,43.18,43.38,43.18,43.24,48685.0,32.8009,32.9528,32.8009,32.8465,48685.0
2018-04-04 13:40:00,43.24,43.26,43.17,43.25,10026.0,32.8465,32.8617,32.7933,32.8541,10026.0
2018-04-04 13:45:00,43.25,43.26,43.19,43.22,8850.0,32.8541,32.8617,32.8085,32.8313,8850.0
2018-04-04 13:50:00,43.2,43.21,43.14,43.14,5986.0,32.8161,32.8237,32.7705,32.7705,5986.0
2018-04-04 13:55:00,43.15,43.22,43.14,43.22,10013.0,32.7781,32.8313,32.7705,32.8313,10013.0
2018-04-04 14:00:00,43.23,43.24,43.17,43.23,19427.0,32.8389,32.8465,32.7933,32.8389,19427.0
2018-04-04 14:05:00,43.24,43.33,43.23,43.26,28643.0,32.8465,32.9148,32.8389,32.8617,28643.0
2018-04-04 14:10:00,43.24,43.3,43.24,43.29,13200.0,32.8465,32.892,32.8465,32.8844,13200.0
2018-04-04 14:15:00,43.31,43.34,43.27,43.33,28159.0,32.8996,32.9224,32.8693,32.9148,28159.0
2018-04-04 14:20:00,43.34,43.35,43.29,43.31,17865.0,32.9224,32.93,32.8844,32.8996,17865.0
2018-04-04 14:25:00,43.31,43.32,43.25,43.3,26476.0,32.8996,32.9072,32.8541,32.892,26476.0
2018-04-04 14:30:00,43.3,43.33,43.23,43.27,13899.0,32.892,32.9148,32.8389,32.8693,13899.0
2018-04-04 14:35:00,43.26,43.29,43.2,43.24,10765.0,32.8617,32.8844,32.8161,32.8465,10765.0
2018-04-04 14:40:00,43.23,43.39,43.2,43.38,15326.0,32.8389,32.9604,32.8161,32.9528,15326.0
2018-04-04 14:45:00,43.37,43.44,43.37,43.41,29151.0,32.9452,32.9984,32.9452,32.9756,29151.0
2018-04-04 14:50:00,43.42,43.42,43.35,43.37,45943.0,32.9832,32.9832,32.93,32.9452,45943.0
2018-04-04 14:55:00,43.36,43.44,43.36,43.43,33560.0,32.9376,32.9984,32.9376,32.9908,33560.0
2018-04-04 15:00:00,43.44,43.47,43.42,43.46,41660.0,32.9984,33.0212,32.9832,33.0136,41660.0
2018-04-04 15:05:00,43.46,43.55,43.46,43.55,35139.0,33.0136,33.082,33.0136,33.082,35139.0
2018-04-04 15:10:00,43.55,43.55,43.47,43.51,22038.0,33.082,33.082,33.0212,33.0516,22038.0
2018-04-04 15:15:00,43.5,43.51,43.39,43.4,90880.0,33.044,33.0516,32.9604,32.968,90880.0
2018-04-04 15:20:00,43.4,43.61,43.39,43.61,29091.0,32.968,33.1275,32.9604,33.1275,29091.0
2018-04-04 15:25:00,43.61,43.68,43.57,43.63,14856.0,33.1275,33.1807,33.0971,33.1427,14856.0
2018-04-04 15:30:00,43.64,43.69,43.62,43.63,37200.0,33.1503,33.1883,33.1351,33.1427,37200.0
2018-04-04 15:35:00,43.63,43.7,43.63,43.68,26861.0,33.1427,33.1959,33.1427,33.1807,26861.0
2018-04-04 15:40:00,43.68,43.69,43.59,43.63,38551.0,33.1807,33.1883,33.1123,33.1427,38551.0
2018-04-04 15:45:00,43.63,43.7,43.61,43.68,48743.0,33.1427,33.1959,33.1275,33.1807,48743.0
2018-04-04 15:50:00,43.69,43.7,43.65,43.65,56935.0,33.1883,33.1959,33.1579,33.1579,56935.0
2018-04-04 15:55:00,43.66,43.74,43.65,43.69,126389.0,33.1655,33.2263,33.1579,33.1883,126389.0
2018-04-05 09:30:00,43.77,44.25,43.77,44.2,21586.0,33.2491,33.6137,33.2491,33.5757,21586.0
2018-04-05 09:35:00,44.17,44.26,43.88,44.07,24361.0,33.5529,33.6213,33.3326,33.477,24361.0
2018-04-05 09:40:00,44.07,44.24,43.84,43.99,23807.0,33.477,33.6061,33.3022,33.4162,23807.0
2018-04-05 09:45:00,44.02,44.19,44.02,44.1,19903.0,33.439,33.5681,33.439,33.4997,19903.0
2018-04-05 09:50:00,44.11,44.37,44.1,44.33,16297.0,33.5073,33.7048,33.4997,33.6745,16297.0
2018-04-05 09:55:00,44.37,44.43,44.18,44.38,22200.0,33.7048,33.7504,33.5605,33.7124,22200.0
2018-04-05 10:00:00,44.39,44.41,44.25,44.4,22929.0,33.72,33.7352,33.6137,33.7276,22929.0
2018-04-05 10:05:00,44.4,44.53,44.37,44.48,23115.0,33.7276,33.8264,33.7048,33.7884,23115.0
2018-04-05 10:10:00,44.5,44.8,44.5,44.8,25956.0,33.8036,34.0315,33.8036,34.0315,25956.0
2018-04-05 10:15:00,44.79,44.79,44.68,44.75,55064.0,34.0239,34.0239,33.9403,33.9935,55064.0
2018-04-05 10:20:00,44.79,44.85,44.63,44.64,35569.0,34.0239,34.0695,33.9024,33.9099,35569.0
2018-04-05 10:25:00,44.63,44.75,44.56,44.72,28556.0,33.9024,33.9935,33.8492,33.9707,28556.0
2018-04-05 10:30:00,44.72,44.74,44.57,44.57,25248.0,33.9707,33.9859,33.8568,33.8568,25248.0
2018-04-05 10:35:00,44.55,44.62,44.5,44.62,46855.0,33.8416,33.8948,33.8036,33.8948,46855.0
2018-04-05 10:40:00,44.62,44.67,44.32,44.42,27531.0,33.8948,33.9327,33.6669,33.7428,27531.0
2018-04-05 10:45:00,44.43,44.47,44.34,44.47,20016.0,33.7504,33.7808,33.6821,33.7808,20016.0
2018-04-05 10:50:00,44.45,44.45,44.18,44.28,30491.0,33.7656,33.7656,33.5605,33.6365,30491.0
2018-04-05 10:55:00,44.29,44.32,44.11,44.11,34799.0,33.6441,33.6669,33.5073,33.5073,34799.0
2018-04-05 11:00:00,44.12,44.33,44.12,44.26,27967.0,33.5149,33.6745,33.5149,33.6213,27967.0
2018-04-05 11:05:00,44.27,44.5,44.27,44.47,7208.0,33.6289,33.8036,33.6289,33.7808,7208.0
2018-04-05 11:10:00,44.49,44.54,44.42,44.48,8349.0,33.796,33.834,33.7428,33.7884,8349.0
2018-04-05 11:15:00,44.49,44.62,44.46,44.56,10224.0,33.796,33.8948,33.7732,33.8492,10224.0
2018-04-05 11:20:00,44.59,44.65,44.54,44.54,5673.0,33.872,33.9175,33.834,33.834,5673.0
2018-04-05 11:25:00,44.53,44.61,44.5,44.51,10551.0,33.8264,33.8872,33.8036,33.8112,10551.0
2018-04-05 11:30:00,44.5,44.57,44.47,44.52,13562.0,33.8036,33.8568,33.7808,33.8188,13562.0
2018-04-05 11:35:00,44.53,44.58,44.5,44.56,10494.0,33.8264,33.8644,33.8036,33.8492,10494.0
2018-04-05 11:40:00,44.55,44.67,44.52,44.62,12309.0,33.8416,33.9327,33.8188,33.8948,12309.0
2018-04-05 11:45:00,44.6,44.93,44.6,44.9,48310.0,33.8796,34.1302,33.8796,34.1075,48310.0
2018-04-05 11:50:00,44.88,44.93,44.78,44.85,25260.0,34.0923,34.1302,34.0163,34.0695,25260.0
2018-04-05 11:55:00,44.84,44.85,44.72,44.78,28932.0,34.0619,34.0695,33.9707,34.0163,28932.0
2018-04-05 12:00:00,44.81,44.85,44.75,44.85,11715.0,34.0391,34.0695,33.9935,34.0695,11715.0
2018-04-05 12:05:00,44.82,44.86,44.78,44.81,9485.0,34.0467,34.0771,34.0163,34.0391,9485.0
2018-04-05 12:10:00,44.83,44.98,44.83,44.94,14972.0,34.0543,34.1682,34.0543,34.1378,14972.0
2018-04-05 12:15:00,44.95,44.97,44.83,44.87,17019.0,34.1454,34.1606,34.0543,34.0847,17019.0
2018-04-05 12:20:00,44.87,44.89,44.73,44.74,18238.0,34.0847,34.0999,33.9783,33.9859,18238.0
2018-04-05 12:25:00,44.78,44.88,44.76,44.86,5584.0,34.0163,34.0923,34.0011,34.0771,5584.0
2018-04-05 12:30:00,44.86,44.88,44.81,44.88,6321.0,34.0771,34.0923,34.0391,34.0923,6321.0
2018-04-05 12:35:00,44.87,44.95,44.87,44.94,9261.0,34.0847,34.1454,34.0847,34.1378,9261.0
2018-04-05 12:40:00,44.92,44.97,44.89,44.95,17528.0,34.1226,34.1606,34.0999,34.1454,17528.0
2018-04-05 12:45:00,44.95,44.97,44.89,44.9,16512.0,34.1454,34.1606,34.0999,34.1075,16512.0
2018-04-05 12:50:00,44.9,44.94,44.87,44.88,8173.0,34.1075,34.1378,34.0847,34.0923,8173.0
2018-04-05 12:55:00,44.89,44.99,44.89,44.95,10559.0,34.0999,34.1758,34.0999,34.1454,10559.0
2018-04-05 13:00:00,44.95,45.01,44.95,44.98,36164.0,34.1454,34.191,34.1454,34.1682,36164.0
2018-04-05 13:05:00,44.99,45.02,44.98,44.99,38909.0,34.1758,34.1986,34.1682,34.1758,38909.0
2018-04-05 13:10:00,44.99,45.0,44.81,44.81,18599.0,34.1758,34.1834,34.0391,34.0391,18599.0
2018-04-05 13:15:00,44.78,44.79,44.62,44.62,8857.0,34.0163,34.0239,33.8948,33.8948,8857.0
2018-04-05 13:20:00,44.63,44.7,44.56,44.64,4173.0,33.9024,33.9555,33.8492,33.9099,4173.0
2018-04-05 13:25:00,44.64,44.76,44.63,44.75,7568.0,33.9099,34.0011,33.9024,33.9935,7568.0
2018-04-05 13:30:00,44.75,44.75,44.66,44.74,8367.0,33.9935,33.9935,33.9251,33.9859,8367.0
2018-04-05 13:35:00,44.74,44.79,44.72,44.73,5105.0,33.9859,34.0239,33.9707,33.9783,5105.0
2018-04-05 13:40:00,44.7,44.71,44.61,44.67,8230.0,33.9555,33.9631,33.8872,33.9327,8230.0
2018-04-05 13:45:00,44.67,44.67,44.58,44.66,4399.0,33.9327,33.9327,33.8644,33.9251,4399.0
2018-04-05 13:50:00,44.68,44.86,44.65,44.83,18901.0,33.9403,34.0771,33.9175,34.0543,18901.0
2018-04-05 13:55:00,44.8,44.88,44.77,44.86,10859.0,34.0315,34.0923,34.0087,34.0771,10859.0
2018-04-05 14:00:00,44.87,44.97,44.83,44.97,18757.0,34.0847,34.1606,34.0543,34.1606,18757.0
2018-04-05 14:05:00,44.97,45.04,44.97,45.04,55365.0,34.1606,34.2138,34.1606,34.2138,55365.0
2018-04-05 14:10:00,45.04,45.07,45.01,45.07,52646.0,34.2138,34.2366,34.191,34.2366,52646.0
2018-04-05 14:15:00,45.07,45.24,45.06,45.23,47050.0,34.2366,34.3657,34.229,34.3581,47050.0
2018-04-05 14:20:00,45.23,45.34,45.23,45.31,53394.0,34.3581,34.4417,34.3581,34.4189,53394.0
2018-04-05 14:25:00,45.31,45.4,45.25,45.33,26460.0,34.4189,34.4873,34.3733,34.4341,26460.0
2018-04-05 14:30:00,45.33,45.5,45.31,45.5,21962.0,34.4341,34.5632,34.4189,34.5632,21962.0
2018-04-05 14:35:00,45.52,45.53,45.48,45.5,26818.0,34.5784,34.586,34.548,34.5632,26818.0
2018-04-05 14:40:00,45.51,45.56,45.48,45.54,35045.0,34.5708,34.6088,34.548,34.5936,35045.0
2018-04-05 14:45:00,45.53,45.55,45.47,45.49,19580.0,34.586,34.6012,34.5404,34.5556,19580.0
2018-04-05 14:50:00,45.5,45.53,45.47,45.53,14973.0,34.5632,34.586,34.5404,34.586,14973.0
2018-04-05 14:55:00,45.53,45.61,45.47,45.61,16632.0,34.586,34.6468,34.5404,34.6468,16632.0
2018-04-05 15:00:00,45.61,45.63,45.43,45.47,25572.0,34.6468,34.662,34.5101,34.5404,25572.0
2018-04-05 15:05:00,45.48,45.55,45.47,45.55,11200.0,34.548,34.6012,34.5404,34.6012,11200.0
2018-04-05 15:10:00,45.56,45.61,45.55,45.61,26946.0,34.6088,34.6468,34.6012,34.6468,26946.0
2018-04-05 15:15:00,45.61,45.65,45.58,45.6,72065.0,34.6468,34.6772,34.624,34.6392,72065.0
2018-04-05 15:20:00,45.6,45.7,45.56,45.64,80260.0,34.6392,34.7152,34.6088,34.6696,80260.0
2018-04-05 15:25:00,45.64,45.64,45.5,45.54,117304.0,34.6696,34.6696,34.5632,34.5936,117304.0
2018-04-05 15:30:00,45.53,45.53,45.21,45.26,159356.0,34.586,34.586,34.3429,34.3809,159356.0
2018-04-05 15:35:00,45.26,45.3,45.14,45.17,68928.0,34.3809,34.4113,34.2898,34.3126,68928.0
2018-04-05 15:40:00,45.17,45.29,45.15,45.24,68759.0,34.3126,34.4037,34.2974,34.3657,68759.0
2018-04-05 15:45:00,45.24,45.28,45.2,45.26,75818.0,34.3657,34.3961,34.3353,34.3809,75818.0
2018-04-05 15:50:00,45.27,45.27,45.18,45.22,82550.0,34.3885,34.3885,34.3201,34.3505,82550.0
2018-04-05 15:55:00,45.23,45.25,45.2,45.21,127327.0,34.3581,34.3733,34.3353,34.3429,127327.0
2018-04-06 09:30:00,44.87,45.56,44.86,45.54,38966.0,34.0847,34.6088,34.0771,34.5936,38966.0
2018-04-06 09:35:00,45.52,45.71,45.43,45.65,24978.0,34.5784,34.7228,34.5101,34.6772,24978.0
2018-04-06 09:40:00,45.61,45.64,45.38,45.42,28715.0,34.6468,34.6696,34.4721,34.5025,28715.0
2018-04-06 09:45:00,45.45,45.6,45.42,45.53,44162.0,34.5253,34.6392,34.5025,34.586,44162.0
2018-04-06 09:50:00,45.52,45.85,45.52,45.64,35202.0,34.5784,34.8291,34.5784,34.6696,35202.0
2018-04-06 09:55:00,45.66,45.66,45.45,45.58,24549.0,34.6848,34.6848,34.5253,34.624,24549.0
2018-04-06 10:00:00,45.58,45.62,45.46,45.49,26392.0,34.624,34.6544,34.5328,34.5556,26392.0
2018-04-06 10:05:00,45.5,45.51,45.37,45.44,53779.0,34.5632,34.5708,34.4645,34.5177,53779.0
2018-04-06 10:10:00,45.44,45.54,45.4,45.48,49491.0,34.5177,34.5936,34.4873,34.548,49491.0
2018-04-06 10:15:00,45.47,45.47,45.16,45.21,32942.0,34.5404,34.5404,34.305,34.3429,32942.0
2018-04-06 10:20:00,45.2,45.3,45.13,45.22,19350.0,34.3353,34.4113,34.2822,34.3505,19350.0
2018-04-06 10:25:00,45.22,45.31,45.17,45.29,84200.0,34.3505,34.4189,34.3126,34.4037,84200.0
2018-04-06 10:30:00,45.29,45.42,45.23,45.27,26119.0,34.4037,34.5025,34.3581,34.3885,26119.0
2018-04-06 10:35:00,45.26,45.3,45.24,45.26,15560.0,34.3809,34.4113,34.3657,34.3809,15560.0
2018-04-06 10:40:00,45.27,45.35,45.22,45.35,20744.0,34.3885,34.4493,34.3505,34.4493,20744.0
2018-04-06 10:45:00,45.33,45.33,45.23,45.26,13012.0,34.4341,34.4341,34.3581,34.3809,13012.0
2018-04-06 10:50:00,45.23,45.26,45.11,45.12,30627.0,34.3581,34.3809,34.267,34.2746,30627.0
2018-04-06 10:55:00,45.15,45.17,44.95,44.98,13830.0,34.2974,34.3126,34.1454,34.1682,13830.0
2018-04-06 11:00:00,44.97,44.99,44.81,44.81,12124.0,34.1606,34.1758,34.0391,34.0391,12124.0
2018-04-06 11:05:00,44.83,45.01,44.77,45.01,45257.0,34.0543,34.191,34.0087,34.191,45257.0
2018-04-06 11:10:00,45.02,45.06,44.98,45.01,15372.0,34.1986,34.229,34.1682,34.191,15372.0
2018-04-06 11:15:00,45.0,45.06,44.98,45.04,15651.0,34.1834,34.229,34.1682,34.2138,15651.0
2018-04-06 11:20:00,45.04,45.05,44.98,45.0,17773.0,34.2138,34.2214,34.1682,34.1834,17773.0
2018-04-06 11:25:00,45.0,45.1,44.99,45.09,9420.0,34.1834,34.2594,34.1758,34.2518,9420.0
2018-04-06 11:30:00,45.1,45.22,45.06,45.11,22935.0,34.2594,34.3505,34.229,34.267,22935.0
2018-04-06 11:35:00,45.09,45.26,45.05,45.26,9829.0,34.2518,34.3809,34.2214,34.3809,9829.0
2018-04-06 11:40:00,45.25,45.26,45.15,45.15,9619.0,34.3733,34.3809,34.2974,34.2974,9619.0
2018-04-06 11:45:00,45.13,45.13,44.97,45.05,26776.0,34.2822,34.2822,34.1606,34.2214,26776.0
2018-04-06 11:50:00,45.01,45.08,44.94,45.08,9924.0,34.191,34.2442,34.1378,34.2442,9924.0
2018-04-06 11:55:00,45.09,45.31,45.09,45.31,36042.0,34.2518,34.4189,34.2518,34.4189,36042.0
2018-04-06 12:00:00,45.32,45.32,45.24,45.25,15304.0,34.4265,34.4265,34.3657,34.3733,15304.0
2018-04-06 12:05:00,45.27,45.29,45.22,45.27,16985.0,34.3885,34.4037,34.3505,34.3885,16985.0
2018-04-06 12:10:00,45.26,45.28,45.15,45.15,15615.0,34.3809,34.3961,34.2974,34.2974,15615.0
2018-04-06 12:15:00,45.15,45.19,45.11,45.11,12344.0,34.2974,34.3277,34.267,34.267,12344.0
2018-04-06 12:20:00,45.1,45.13,45.03,45.08,10405.0,34.2594,34.2822,34.2062,34.2442,10405.0
2018-04-06 12:25:00,45.08,45.2,45.07,45.17,8083.0,34.2442,34.3353,34.2366,34.3126,8083.0
2018-04-06 12:30:00,45.19,45.3,45.19,45.25,15921.0,34.3277,34.4113,34.3277,34.3733,15921.0
2018-04-06 12:35:00,45.23,45.3,45.21,45.29,12797.0,34.3581,34.4113,34.3429,34.4037,12797.0
2018-04-06 12:40:00,45.28,45.38,45.27,45.31,13202.0,34.3961,34.4721,34.3885,34.4189,13202.0
2018-04-06 12:45:00,45.32,45.38,45.31,45.36,7882.0,34.4265,34.4721,34.4189,34.4569,7882.0
2018-04-06 12:50:00,45.34,45.41,45.34,45.41,15273.0,34.4417,34.4949,34.4417,34.4949,15273.0
2018-04-06 12:55:00,45.45,45.46,45.35,45.4,6081.0,34.5253,34.5328,34.4493,34.4873,6081.0
2018-04-06 13:00:00,45.4,45.4,45.17,45.21,9266.0,34.4873,34.4873,34.3126,34.3429,9266.0
2018-04-06 13:05:00,45.17,45.27,45.08,45.09,10153.0,34.3126,34.3885,34.2442,34.2518,10153.0
2018-04-06 13:10:00,45.09,45.16,45.07,45.08,5200.0,34.2518,34.305,34.2366,34.2442,5200.0
2018-04-06 13:15:00,45.09,45.23,45.07,45.17,9800.0,34.2518,34.3581,34.2366,34.3126,9800.0
2018-04-06 13:20:00,45.17,45.24,45.13,45.17,5764.0,34.3126,34.3657,34.2822,34.3126,5764.0
2018-04-06 13:25:00,45.16,45.25,45.16,45.23,31955.0,34.305,34.3733,34.305,34.3581,31955.0
2018-04-06 13:30:00,45.25,45.25,45.07,45.08,30174.0,34.3733,34.3733,34.2366,34.2442,30174.0
2018-04-06 13:35:00,45.06,45.08,44.9,44.94,16215.0,34.229,34.2442,34.1075,34.1378,16215.0
2018-04-06 13:40:00,44.92,44.95,44.87,44.89,5311.0,34.1226,34.1454,34.0847,34.0999,5311.0
2018-04-06 13:45:00,44.88,44.95,44.8,44.8,7100.0,34.0923,34.1454,34.0315,34.0315,7100.0
2018-04-06 13:50:00,44.82,44.82,44.65,44.76,11648.0,34.0467,34.0467,33.9175,34.0011,11648.0
2018-04-06 13:55:00,44.76,44.8,44.72,44.78,18156.0,34.0011,34.0315,33.9707,34.0163,18156.0
2018-04-06 14:00:00,44.75,44.82,44.73,44.75,13278.0,33.9935,34.0467,33.9783,33.9935,13278.0
2018-04-06 14:05:00,44.75,44.78,44.7,44.7,15550.0,33.9935,34.0163,33.9555,33.9555,15550.0
2018-04-06 14:10:00,44.72,44.72,44.59,44.69,9052.0,33.9707,33.9707,33.872,33.9479,9052.0
2018-04-06 14:15:00,44.68,44.75,44.68,44.71,8788.0,33.9403,33.9935,33.9403,33.9631,8788.0
2018-04-06 14:20:00,44.72,44.72,44.68,44.71,21609.0,33.9707,33.9707,33.9403,33.9631,21609.0
2018-04-06 14:25:00,44.7,44.84,44.67,44.83,20450.0,33.9555,34.0619,33.9327,34.0543,20450.0
2018-04-06 14:30:00,44.81,44.85,44.68,44.68,16692.0,34.0391,34.0695,33.9403,33.9403,16692.0
2018-04-06 14:35:00,44.68,44.69,44.5,44.51,54155.0,33.9403,33.9479,33.8036,33.8112,54155.0
2018-04-06 14:40:00,44.51,44.66,44.45,44.61,10016.0,33.8112,33.9251,33.7656,33.8872,10016.0
2018-04-06 14:45:00,44.62,44.62,44.52,44.56,10606.0,33.8948,33.8948,33.8188,33.8492,10606.0
2018-04-06 14:50:00,44.57,44.57,44.48,44.52,10799.0,33.8568,33.8568,33.7884,33.8188,10799.0
2018-04-06 14:55:00,44.49,44.49,44.36,44.41,15567.0,33.796,33.796,33.6973,33.7352,15567.0
2018-04-06 15:00:00,44.42,44.48,44.39,44.44,13865.0,33.7428,33.7884,33.72,33.758,13865.0
2018-04-06 15:05:00,44.41,44.55,44.39,44.55,14801.0,33.7352,33.8416,33.72,33.8416,14801.0
2018-04-06 15:10:00,44.55,44.71,44.53,44.69,17420.0,33.8416,33.9631,33.8264,33.9479,17420.0
2018-04-06 15:15:00,44.68,44.71,44.64,44.64,11432.0,33.9403,33.9631,33.9099,33.9099,11432.0
2018-04-06 15:20:00,44.64,44.72,44.64,44.71,12737.0,33.9099,33.9707,33.9099,33.9631,12737.0
2018-04-06 15:25:00,44.72,44.76,44.65,44.67,15014.0,33.9707,34.0011,33.9175,33.9327,15014.0
2018-04-06 15:30:00,44.66,44.76,44.62,44.7,16707.0,33.9251,34.0011,33.8948,33.9555,16707.0
2018-04-06 15:35:00,44.71,44.81,44.7,44.8,31330.0,33.9631,34.0391,33.9555,34.0315,31330.0
2018-04-06 15:40:00,44.81,44.88,44.8,44.83,29907.0,34.0391,34.0923,34.0315,34.0543,29907.0
2018-04-06 15:45:00,44.78,44.85,44.72,44.74,47120.0,34.0163,34.0695,33.9707,33.9859,47120.0
2018-04-06 15:50:00,44.74,44.88,44.71,44.71,62186.0,33.9859,34.0923,33.9631,33.9631,62186.0
2018-04-06 15:55:00,44.72,44.96,44.7,44.95,98583.0,33.9707,34.153,33.9555,34.1454,98583.0
2018-04-09 09:30:00,45.34,45.34,44.97,45.08,16441.0,34.4417,34.4417,34.1606,34.2442,16441.0
2018-04-09 09:35:00,45.13,45.13,44.91,44.98,7629.0,34.2822,34.2822,34.115,34.1682,7629.0
2018-04-09 09:40:00,44.91,45.03,44.87,44.97,13737.0,34.115,34.2062,34.0847,34.1606,13737.0
2018-04-09 09:45:00,45.03,45.1,44.92,45.05,32374.0,34.2062,34.2594,34.1226,34.2214,32374.0
2018-04-09 09:50:00,45.06,45.09,44.99,45.03,13989.0,34.229,34.2518,34.1758,34.2062,13989.0
2018-04-09 09:55:00,45.03,45.25,45.0,45.19,22385.0,34.2062,34.3733,34.1834,34.3277,22385.0
2018-04-09 10:00:00,45.19,45.32,45.18,45.21,56254.0,34.3277,34.4265,34.3201,34.3429,56254.0
2018-04-09 10:05:00,45.21,45.22,44.94,44.94,10146.0,34.3429,34.3505,34.1378,34.1378,10146.0
2018-04-09 10:10:00,44.94,45.26,44.9,45.17,84925.0,34.1378,34.3809,34.1075,34.3126,84925.0
2018-04-09 10:15:00,45.18,45.22,45.09,45.19,15725.0,34.3201,34.3505,34.2518,34.3277,15725.0
2018-04-09 10:20:00,45.19,45.27,45.08,45.18,27731.0,34.3277,34.3885,34.2442,34.3201,27731.0
2018-04-09 10:25:00,45.19,45.22,45.09,45.1,23979.0,34.3277,34.3505,34.2518,34.2594,23979.0
2018-04-09 10:30:00,45.11,45.25,45.09,45.24,28376.0,34.267,34.3733,34.2518,34.3657,28376.0
2018-04-09 10:35:00,45.24,45.28,45.19,45.22,20732.0,34.3657,34.3961,34.3277,34.3505,20732.0
2018-04-09 10:40:00,45.21,45.28,45.15,45.25,51392.0,34.3429,34.3961,34.2974,34.3733,51392.0
2018-04-09 10:45:00,45.27,45.38,45.26,45.38,12923.0,34.3885,34.4721,34.3809,34.4721,12923.0
2018-04-09 10:50:00,45.38,45.52,45.28,45.31,20667.0,34.4721,34.5784,34.3961,34.4189,20667.0
2018-04-09 10:55:00,45.3,45.4,45.28,45.31,12694.0,34.4113,34.4873,34.3961,34.4189,12694.0
2018-04-09 11:00:00,45.32,45.42,45.24,45.41,18149.0,34.4265,34.5025,34.3657,34.4949,18149.0
2018-04-09 11:05:00,45.4,45.42,45.27,45.28,12786.0,34.4873,34.5025,34.3885,34.3961,12786.0
2018-04-09 11:10:00,45.29,45.37,45.26,45.36,18040.0,34.4037,34.4645,34.3809,34.4569,18040.0
2018-04-09 11:15:00,45.38,45.43,45.36,45.41,14660.0,34.4721,34.5101,34.4569,34.4949,14660.0
2018-04-09 11:20:00,45.38,45.52,45.38,45.47,10692.0,34.4721,34.5784,34.4721,34.5404,10692.0
2018-04-09 11:25:00,45.48,45.62,45.48,45.6,36200.0,34.548,34.6544,34.548,34.6392,36200.0
2018-04-09 11:30:00,45.63,45.74,45.51,45.53,49870.0,34.662,34.7455,34.5708,34.586,49870.0
2018-04-09 11:35:00,45.54,45.62,45.51,45.58,12565.0,34.5936,34.6544,34.5708,34.624,12565.0
2018-04-09 11:40:00,45.58,45.63,45.55,45.61,37574.0,34.624,34.662,34.6012,34.6468,37574.0
2018-04-09 11:45:00,45.61,45.67,45.58,45.66,14657.0,34.6468,34.6924,34.624,34.6848,14657.0
2018-04-09 11:50:00,45.66,45.69,45.64,45.65,33118.0,34.6848,34.7076,34.6696,34.6772,33118.0
2018-04-09 11:55:00,45.65,45.69,45.57,45.61,56026.0,34.6772,34.7076,34.6164,34.6468,56026.0
2018-04-09 12:00:00,45.59,45.63,45.58,45.6,12533.0,34.6316,34.662,34.624,34.6392,12533.0
2018-04-09 12:05:00,45.6,45.71,45.6,45.69,9243.0,34.6392,34.7228,34.6392,34.7076,9243.0
2018-04-09 12:10:00,45.68,45.73,45.63,45.63,11919.0,34.7,34.7379,34.662,34.662,11919.0
2018-04-09 12:15:00,45.64,45.72,45.55,45.55,96264.0,34.6696,34.7304,34.6012,34.6012,96264.0
2018-04-09 12:20:00,45.56,45.61,45.53,45.55,8412.0,34.6088,34.6468,34.586,34.6012,8412.0
2018-04-09 12:25:00,45.55,45.61,45.53,45.6,13803.0,34.6012,34.6468,34.586,34.6392,13803.0
2018-04-09 12:30:00,45.59,45.6,45.53,45.54,40134.0,34.6316,34.6392,34.586,34.5936,40134.0
2018-04-09 12:35:00,45.54,45.62,45.53,45.55,8330.0,34.5936,34.6544,34.586,34.6012,8330.0
2018-04-09 12:40:00,45.56,45.56,45.53,45.55,5101.0,34.6088,34.6088,34.586,34.6012,5101.0
2018-04-09 12:45:00,45.55,45.56,45.52,45.53,21236.0,34.6012,34.6088,34.5784,34.586,21236.0
2018-04-09 12:50:00,45.53,45.55,45.52,45.54,7763.0,34.586,34.6012,34.5784,34.5936,7763.0
2018-04-09 12:55:00,45.55,45.55,45.53,45.55,5755.0,34.6012,34.6012,34.586,34.6012,5755.0
2018-04-09 13:00:00,45.55,45.62,45.54,45.61,9472.0,34.6012,34.6544,34.5936,34.6468,9472.0
2018-04-09 13:05:00,45.61,45.61,45.54,45.54,18285.0,34.6468,34.6468,34.5936,34.5936,18285.0
2018-04-09 13:10:00,45.55,45.61,45.52,45.59,8447.0,34.6012,34.6468,34.5784,34.6316,8447.0
2018-04-09 13:15:00,45.59,45.62,45.55,45.61,18389.0,34.6316,34.6544,34.6012,34.6468,18389.0
2018-04-09 13:20:00,45.6,45.64,45.56,45.6,9990.0,34.6392,34.6696,34.6088,34.6392,9990.0
2018-04-09 13:25:00,45.59,45.61,45.56,45.6,7085.0,34.6316,34.6468,34.6088,34.6392,7085.0
2018-04-09 13:30:00,45.59,45.62,45.49,45.52,48713.0,34.6316,34.6544,34.5556,34.5784,48713.0
2018-04-09 13:35:00,45.51,45.54,45.49,45.53,14969.0,34.5708,34.5936,34.5556,34.586,14969.0
2018-04-09 13:40:00,45.53,45.54,45.47,45.54,7672.0,34.586,34.5936,34.5404,34.5936,7672.0
2018-04-09 13:45:00,45.54,45.54,45.48,45.49,5846.0,34.5936,34.5936,34.548,34.5556,5846.0
2018-04-09 13:50:00,45.5,45.55,45.46,45.46,9190.0,34.5632,34.6012,34.5328,34.5328,9190.0
2018-04-09 13:55:00,45.46,45.46,45.36,45.36,3776.0,34.5328,34.5328,34.4569,34.4569,3776.0
2018-04-09 14:00:00,45.37,45.4,45.33,45.39,23032.0,34.4645,34.4873,34.4341,34.4797,23032.0
2018-04-09 14:05:00,45.39,45.42,45.37,45.37,5002.0,34.4797,34.5025,34.4645,34.4645,5002.0
2018-04-09 14:10:00,45.36,45.37,45.33,45.36,6198.0,34.4569,34.4645,34.4341,34.4569,6198.0
2018-04-09 14:15:00,45.37,45.44,45.36,45.41,31823.0,34.4645,34.5177,34.4569,34.4949,31823.0
2018-04-09 14:20:00,45.39,45.39,45.33,45.34,14006.0,34.4797,34.4797,34.4341,34.4417,14006.0
2018-04-09 14:25:00,45.32,45.33,45.28,45.28,16073.0,34.4265,34.4341,34.3961,34.3961,16073.0
2018-04-09 14:30:00,45.29,45.3,45.25,45.25,8658.0,34.4037,34.4113,34.3733,34.3733,8658.0
2018-04-09 14:35:00,45.25,45.28,45.22,45.25,11511.0,34.3733,34.3961,34.3505,34.3733,11511.0
2018-04-09 14:40:00,45.24,45.25,45.19,45.2,5521.0,34.3657,34.3733,34.3277,34.3353,5521.0
2018-04-09 14:45:00,45.19,45.26,45.16,45.26,24825.0,34.3277,34.3809,34.305,34.3809,24825.0
2018-04-09 14:50:00,45.25,45.31,45.25,45.3,14310.0,34.3733,34.4189,34.3733,34.4113,14310.0
2018-04-09 14:55:00,45.3,45.33,45.29,45.33,21021.0,34.4113,34.4341,34.4037,34.4341,21021.0
2018-04-09 15:00:00,45.33,45.36,45.3,45.36,29840.0,34.4341,34.4569,34.4113,34.4569,29840.0
2018-04-09 15:05:00,45.36,45.36,45.29,45.31,13021.0,34.4569,34.4569,34.4037,34.4189,13021.0
2018-04-09 15:10:00,45.31,45.32,45.21,45.22,14419.0,34.4189,34.4265,34.3429,34.3505,14419.0
2018-04-09 15:15:00,45.21,45.21,45.13,45.14,10091.0,34.3429,34.3429,34.2822,34.2898,10091.0
2018-04-09 15:20:00,45.14,45.14,45.05,45.12,15207.0,34.2898,34.2898,34.2214,34.2746,15207.0
2018-04-09 15:25:00,45.12,45.15,45.09,45.14,23331.0,34.2746,34.2974,34.2518,34.2898,23331.0
2018-04-09 15:30:00,45.13,45.16,45.04,45.05,33562.0,34.2822,34.305,34.2138,34.2214,33562.0
2018-04-09 15:35:00,45.05,45.07,44.92,44.94,55986.0,34.2214,34.2366,34.1226,34.1378,55986.0
2018-04-09 15:40:00,44.94,44.97,44.88,44.97,41583.0,34.1378,34.1606,34.0923,34.1606,41583.0
2018-04-09 15:45:00,44.95,44.95,44.84,44.88,59203.0,34.1454,34.1454,34.0619,34.0923,59203.0
2018-04-09 15:50:00,44.87,44.87,44.8,44.8,62092.0,34.0847,34.0847,34.0315,34.0315,62092.0
2018-04-09 15:55:00,44.81,44.81,44.6,44.62,106230.0,34.0391,34.0391,33.8796,33.8948,106230.0
2018-04-10 09:30:00,45.41,45.44,45.18,45.44,23460.0,34.4949,34.5177,34.3201,34.5177,23460.0
2018-04-10 09:35:00,45.39,45.39,45.2,45.24,8876.0,34.4797,34.4797,34.3353,34.3657,8876.0
2018-04-10 09:40:00,45.34,45.35,45.18,45.24,20809.0,34.4417,34.4493,34.3201,34.3657,20809.0
2018-04-10 09:45:00,45.23,45.28,45.12,45.18,19562.0,34.3581,34.3961,34.2746,34.3201,19562.0
2018-04-10 09:50:00,45.15,45.15,44.95,44.98,15904.0,34.2974,34.2974,34.1454,34.1682,15904.0
2018-04-10 09:55:00,44.98,45.08,44.83,44.84,31131.0,34.1682,34.2442,34.0543,34.0619,31131.0
2018-04-10 10:00:00,44.86,45.03,44.84,44.97,18370.0,34.0771,34.2062,34.0619,34.1606,18370.0
2018-04-10 10:05:00,44.98,45.18,44.97,45.18,66284.0,34.1682,34.3201,34.1606,34.3201,66284.0
2018-04-10 10:10:00,45.22,45.22,45.09,45.19,16469.0,34.3505,34.3505,34.2518,34.3277,16469.0
2018-04-10 10:15:00,45.21,45.41,45.21,45.41,35508.0,34.3429,34.4949,34.3429,34.4949,35508.0
2018-04-10 10:20:00,45.38,45.41,45.34,45.39,12628.0,34.4721,34.4949,34.4417,34.4797,12628.0
2018-04-10 10:25:00,45.38,45.41,45.33,45.35,6608.0,34.4721,34.4949,34.4341,34.4493,6608.0
2018-04-10 10:30:00,45.39,45.42,45.33,45.39,8792.0,34.4797,34.5025,34.4341,34.4797,8792.0
2018-04-10 10:35:00,45.38,45.42,45.34,45.34,19696.0,34.4721,34.5025,34.4417,34.4417,19696.0
2018-04-10 10:40:00,45.35,45.36,45.32,45.34,37096.0,34.4493,34.4569,34.4265,34.4417,37096.0
2018-04-10 10:45:00,45.35,45.41,45.31,45.33,34422.0,34.4493,34.4949,34.4189,34.4341,34422.0
2018-04-10 10:50:00,45.34,45.36,45.28,45.3,18205.0,34.4417,34.4569,34.3961,34.4113,18205.0
2018-04-10 10:55:00,45.29,45.34,45.25,45.31,21579.0,34.4037,34.4417,34.3733,34.4189,21579.0
2018-04-10 11:00:00,45.33,45.55,45.31,45.55,34592.0,34.4341,34.6012,34.4189,34.6012,34592.0
2018-04-10 11:05:00,45.55,45.71,45.37,45.52,104200.0,34.6012,34.7228,34.4645,34.5784,104200.0
2018-04-10 11:10:00,45.5,45.59,45.43,45.57,98677.0,34.5632,34.6316,34.5101,34.6164,98677.0
2018-04-10 11:15:00,45.55,45.9,45.54,45.83,10424.0,34.6012,34.8671,34.5936,34.8139,10424.0
2018-04-10 11:20:00,45.87,45.9,45.75,45.82,4156.0,34.8443,34.8671,34.7531,34.8063,4156.0
2018-04-10 11:25:00,45.82,45.82,45.73,45.78,9738.0,34.8063,34.8063,34.7379,34.7759,9738.0
2018-04-10 11:30:00,45.78,45.82,45.71,45.75,12592.0,34.7759,34.8063,34.7228,34.7531,12592.0
2018-04-10 11:35:00,45.74,45.75,45.66,45.75,8117.0,34.7455,34.7531,34.6848,34.7531,8117.0
2018-04-10 11:40:00,45.75,45.82,45.68,45.8,38272.0,34.7531,34.8063,34.7,34.7911,38272.0
2018-04-10 11:45:00,45.82,45.87,45.76,45.8,186144.0,34.8063,34.8443,34.7607,34.7911,186144.0
2018-04-10 11:50:00,45.8,45.93,45.77,45.9,19090.0,34.7911,34.8899,34.7683,34.8671,19090.0
2018-04-10 11:55:00,45.92,46.0,45.9,45.92,24706.0,34.8823,34.943,34.8671,34.8823,24706.0
2018-04-10 12:00:00,45.9,46.0,45.9,46.0,9735.0,34.8671,34.943,34.8671,34.943,9735.0
2018-04-10 12:05:00,46.0,46.0,45.93,45.99,25152.0,34.943,34.943,34.8899,34.9355,25152.0
2018-04-10 12:10:00,46.0,46.02,45.92,45.93,47903.0,34.943,34.9582,34.8823,34.8899,47903.0
2018-04-10 12:15:00,45.94,46.02,45.93,46.02,10716.0,34.8975,34.9582,34.8899,34.9582,10716.0
2018-04-10 12:20:00,46.01,46.02,45.95,46.0,27100.0,34.9506,34.9582,34.9051,34.943,27100.0
2018-04-10 12:25:00,45.98,46.02,45.88,45.98,20801.0,34.9279,34.9582,34.8519,34.9279,20801.0
2018-04-10 12:30:00,45.97,46.07,45.96,46.05,67887.0,34.9203,34.9962,34.9127,34.981,67887.0
2018-04-10 12:35:00,46.06,46.15,46.05,46.12,28591.0,34.9886,35.057,34.981,35.0342,28591.0
2018-04-10 12:40:00,46.12,46.34,46.09,46.27,17657.0,35.0342,35.2013,35.0114,35.1481,17657.0
2018-04-10 12:45:00,46.28,46.29,46.24,46.26,22250.0,35.1557,35.1633,35.1254,35.1406,22250.0
2018-04-10 12:50:00,46.27,46.27,46.19,46.19,7884.0,35.1481,35.1481,35.0874,35.0874,7884.0
2018-04-10 12:55:00,46.22,46.3,46.22,46.29,23153.0,35.1102,35.1709,35.1102,35.1633,23153.0
2018-04-10 13:00:00,46.29,46.37,46.29,46.37,17030.0,35.1633,35.2241,35.1633,35.2241,17030.0
2018-04-10 13:05:00,46.37,46.37,46.32,46.35,43905.0,35.2241,35.2241,35.1861,35.2089,43905.0
2018-04-10 13:10:00,46.34,46.45,46.34,46.4,22550.0,35.2013,35.2849,35.2013,35.2469,22550.0
2018-04-10 13:15:00,46.39,46.5,46.39,46.5,29848.0,35.2393,35.3229,35.2393,35.3229,29848.0
2018-04-10 13:20:00,46.5,46.54,46.48,46.48,16583.0,35.3229,35.3532,35.3077,35.3077,16583.0
2018-04-10 13:25:00,46.48,46.61,46.47,46.6,23075.0,35.3077,35.4064,35.3001,35.3988,23075.0
2018-04-10 13:30:00,46.61,46.79,46.56,46.59,110120.0,35.4064,35.5432,35.3684,35.3912,110120.0
2018-04-10 13:35:00,46.59,46.66,46.56,46.59,91508.0,35.3912,35.4444,35.3684,35.3912,91508.0
2018-04-10 13:40:00,46.61,46.61,46.51,46.57,27191.0,35.4064,35.4064,35.3305,35.376,27191.0
2018-04-10 13:45:00,46.58,46.58,46.29,46.33,53589.0,35.3836,35.3836,35.1633,35.1937,53589.0
2018-04-10 13:50:00,46.31,46.4,46.25,46.39,23836.0,35.1785,35.2469,35.133,35.2393,23836.0
2018-04-10 13:55:00,46.38,46.45,46.37,46.44,24080.0,35.2317,35.2849,35.2241,35.2773,24080.0
2018-04-10 14:00:00,46.45,46.45,46.36,46.43,35211.0,35.2849,35.2849,35.2165,35.2697,35211.0
2018-04-10 14:05:00,46.43,46.44,46.38,46.42,16720.0,35.2697,35.2773,35.2317,35.2621,16720.0
2018-04-10 14:10:00,46.43,46.45,46.3,46.3,32256.0,35.2697,35.2849,35.1709,35.1709,32256.0
2018-04-10 14:15:00,46.3,46.55,46.28,46.52,46419.0,35.1709,35.3608,35.1557,35.3381,46419.0
2018-04-10 14:20:00,46.54,46.55,46.5,46.54,34310.0,35.3532,35.3608,35.3229,35.3532,34310.0
2018-04-10 14:25:00,46.53,46.55,46.48,46.53,18550.0,35.3457,35.3608,35.3077,35.3457,18550.0
2018-04-10 14:30:00,46.53,46.55,46.5,46.54,31638.0,35.3457,35.3608,35.3229,35.3532,31638.0
2018-04-10 14:35:00,46.53,46.58,46.51,46.57,36617.0,35.3457,35.3836,35.3305,35.376,36617.0
2018-04-10 14:40:00,46.58,46.66,46.51,46.63,39931.0,35.3836,35.4444,35.3305,35.4216,39931.0
2018-04-10 14:45:00,46.62,46.7,46.53,46.53,31630.0,35.414,35.4748,35.3457,35.3457,31630.0
2018-04-10 14:50:00,46.53,46.64,46.52,46.62,15272.0,35.3457,35.4292,35.3381,35.414,15272.0
2018-04-10 14:55:00,46.62,46.68,46.61,46.63,10405.0,35.414,35.4596,35.4064,35.4216,10405.0
2018-04-10 15:00:00,46.63,46.63,46.51,46.51,11671.0,35.4216,35.4216,35.3305,35.3305,11671.0
2018-04-10 15:05:00,46.51,46.52,46.47,46.49,15544.0,35.3305,35.3381,35.3001,35.3153,15544.0
2018-04-10 15:10:00,46.49,46.51,46.45,46.46,9926.0,35.3153,35.3305,35.2849,35.2925,9926.0
2018-04-10 15:15:00,46.46,46.55,46.46,46.52,18156.0,35.2925,35.3608,35.2925,35.3381,18156.0
2018-04-10 15:20:00,46.52,46.53,46.42,46.43,12573.0,35.3381,35.3457,35.2621,35.2697,12573.0
2018-04-10 15:25:00,46.43,46.46,46.3,46.37,63609.0,35.2697,35.2925,35.1709,35.2241,63609.0
2018-04-10 15:30:00,46.36,46.36,46.23,46.24,30084.0,35.2165,35.2165,35.1178,35.1254,30084.0
2018-04-10 15:35:00,46.25,46.34,46.24,46.34,39697.0,35.133,35.2013,35.1254,35.2013,39697.0
2018-04-10 15:40:00,46.34,46.41,46.28,46.29,30607.0,35.2013,35.2545,35.1557,35.1633,30607.0
2018-04-10 15:45:00,46.32,46.4,46.29,46.37,60513.0,35.1861,35.2469,35.1633,35.2241,60513.0
2018-04-10 15:50:00,46.37,46.39,46.32,46.33,48315.0,35.2241,35.2393,35.1861,35.1937,48315.0
2018-04-10 15:55:00,46.34,46.34,46.21,46.26,108192.0,35.2013,35.2013,35.1026,35.1406,108192.0
2018-04-11 09:30:00,46.1,46.34,46.06,46.29,18923.0,35.019,35.2013,34.9886,35.1633,18923.0
2018-04-11 09:35:00,46.35,46.55,46.27,46.3,10117.0,35.2089,35.3608,35.1481,35.1709,10117.0
2018-04-11 09:40:00,46.27,46.61,46.18,46.46,64347.0,35.1481,35.4064,35.0798,35.2925,64347.0
2018-04-11 09:45:00,46.46,46.59,46.23,46.24,162630.0,35.2925,35.3912,35.1178,35.1254,162630.0
2018-04-11 09:50:00,46.23,46.37,46.15,46.27,169189.0,35.1178,35.2241,35.057,35.1481,169189.0
2018-04-11 09:55:00,46.28,46.28,46.03,46.18,136305.0,35.1557,35.1557,34.9658,35.0798,136305.0
2018-04-11 10:00:00,46.2,46.29,46.15,46.22,51499.0,35.095,35.1633,35.057,35.1102,51499.0
2018-04-11 10:05:00,46.23,46.32,46.2,46.31,28191.0,35.1178,35.1861,35.095,35.1785,28191.0
2018-04-11 10:10:00,46.3,46.36,46.22,46.29,36680.0,35.1709,35.2165,35.1102,35.1633,36680.0
2018-04-11 10:15:00,46.27,46.37,46.15,46.15,41463.0,35.1481,35.2241,35.057,35.057,41463.0
2018-04-11 10:20:00,46.15,46.18,46.04,46.14,30596.0,35.057,35.0798,34.9734,35.0494,30596.0
2018-04-11 10:25:00,46.17,46.27,46.16,46.19,40087.0,35.0722,35.1481,35.0646,35.0874,40087.0
2018-04-11 10:30:00,46.14,46.14,45.85,45.97,51415.0,35.0494,35.0494,34.8291,34.9203,51415.0
2018-04-11 10:35:00,45.96,46.15,45.84,46.1,19475.0,34.9127,35.057,34.8215,35.019,19475.0
2018-04-11 10:40:00,46.11,46.11,46.02,46.07,8610.0,35.0266,35.0266,34.9582,34.9962,8610.0
2018-04-11 10:45:00,46.08,46.2,46.05,46.12,13421.0,35.0038,35.095,34.981,35.0342,13421.0
2018-04-11 10:50:00,46.11,46.24,46.09,46.23,14629.0,35.0266,35.1254,35.0114,35.1178,14629.0
2018-04-11 10:55:00,46.24,46.28,46.17,46.2,11850.0,35.1254,35.1557,35.0722,35.095,11850.0
2018-04-11 11:00:00,46.19,46.25,46.13,46.23,7442.0,35.0874,35.133,35.0418,35.1178,7442.0
2018-04-11 11:05:00,46.24,46.42,46.24,46.42,18270.0,35.1254,35.2621,35.1254,35.2621,18270.0
2018-04-11 11:10:00,46.44,46.44,46.18,46.18,13531.0,35.2773,35.2773,35.0798,35.0798,13531.0
2018-04-11 11:15:00,46.18,46.27,46.16,46.17,9406.0,35.0798,35.1481,35.0646,35.0722,9406.0
2018-04-11 11:20:00,46.18,46.18,46.06,46.08,22826.0,35.0798,35.0798,34.9886,35.0038,22826.0
2018-04-11 11:25:00,46.11,46.15,46.1,46.14,13442.0,35.0266,35.057,35.019,35.0494,13442.0
2018-04-11 11:30:00,46.13,46.14,46.03,46.03,13095.0,35.0418,35.0494,34.9658,34.9658,13095.0
2018-04-11 11:35:00,46.02,46.04,45.89,45.94,21257.0,34.9582,34.9734,34.8595,34.8975,21257.0
2018-04-11 11:40:00,45.93,46.04,45.92,46.03,35612.0,34.8899,34.9734,34.8823,34.9658,35612.0
2018-04-11 11:45:00,46.03,46.03,45.93,45.97,20737.0,34.9658,34.9658,34.8899,34.9203,20737.0
2018-04-11 11:50:00,45.96,46.19,45.96,46.06,15217.0,34.9127,35.0874,34.9127,34.9886,15217.0
2018-04-11 11:55:00,46.05,46.19,46.05,46.15,11375.0,34.981,35.0874,34.981,35.057,11375.0
2018-04-11 12:00:00,46.15,46.17,46.07,46.17,11255.0,35.057,35.0722,34.9962,35.0722,11255.0
2018-04-11 12:05:00,46.17,46.2,46.1,46.14,9272.0,35.0722,35.095,35.019,35.0494,9272.0
2018-04-11 12:10:00,46.14,46.18,46.07,46.1,11560.0,35.0494,35.0798,34.9962,35.019,11560.0
2018-04-11 12:15:00,46.1,46.1,46.02,46.04,11151.0,35.019,35.019,34.9582,34.9734,11151.0
2018-04-11 12:20:00,46.01,46.08,46.0,46.05,13000.0,34.9506,35.0038,34.943,34.981,13000.0
2018-04-11 12:25:00,46.05,46.15,46.02,46.13,12316.0,34.981,35.057,34.9582,35.0418,12316.0
2018-04-11 12:30:00,46.15,46.15,46.06,46.07,7200.0,35.057,35.057,34.9886,34.9962,7200.0
2018-04-11 12:35:00,46.09,46.1,45.97,45.99,9300.0,35.0114,35.019,34.9203,34.9355,9300.0
2018-04-11 12:40:00,46.0,46.1,45.96,46.08,9824.0,34.943,35.019,34.9127,35.0038,9824.0
2018-04-11 12:45:00,46.09,46.09,45.95,45.97,8967.0,35.0114,35.0114,34.9051,34.9203,8967.0
2018-04-11 12:50:00,45.99,46.03,45.94,45.99,12114.0,34.9355,34.9658,34.8975,34.9355,12114.0
2018-04-11 12:55:00,46.01,46.09,46.0,46.07,8830.0,34.9506,35.0114,34.943,34.9962,8830.0
2018-04-11 13:00:00,46.1,46.12,46.06,46.12,10173.0,35.019,35.0342,34.9886,35.0342,10173.0
2018-04-11 13:05:00,46.12,46.12,46.04,46.06,11257.0,35.0342,35.0342,34.9734,34.9886,11257.0
2018-04-11 13:10:00,46.06,46.12,45.98,45.98,11041.0,34.9886,35.0342,34.9279,34.9279,11041.0
2018-04-11 13:15:00,45.98,46.06,45.97,46.01,11062.0,34.9279,34.9886,34.9203,34.9506,11062.0
2018-04-11 13:20:00,46.02,46.09,46.02,46.05,16747.0,34.9582,35.0114,34.9582,34.981,16747.0
2018-04-11 13:25:00,46.05,46.12,46.0,46.07,9913.0,34.981,35.0342,34.943,34.9962,9913.0
2018-04-11 13:30:00,46.07,46.07,45.98,46.0,15196.0,34.9962,34.9962,34.9279,34.943,15196.0
2018-04-11 13:35:00,46.0,46.06,45.97,46.0,15523.0,34.943,34.9886,34.9203,34.943,15523.0
2018-04-11 13:40:00,45.98,46.02,45.96,46.0,17452.0,34.9279,34.9582,34.9127,34.943,17452.0
2018-04-11 13:45:00,46.0,46.0,45.87,45.92,40180.0,34.943,34.943,34.8443,34.8823,40180.0
2018-04-11 13:50:00,45.92,45.95,45.88,45.88,21649.0,34.8823,34.9051,34.8519,34.8519,21649.0
2018-04-11 13:55:00,45.88,45.92,45.73,45.83,16731.0,34.8519,34.8823,34.7379,34.8139,16731.0
2018-04-11 14:00:00,45.86,45.88,45.74,45.74,23310.0,34.8367,34.8519,34.7455,34.7455,23310.0
2018-04-11 14:05:00,45.75,45.76,45.63,45.64,24618.0,34.7531,34.7607,34.662,34.6696,24618.0
2018-04-11 14:10:00,45.64,45.68,45.58,45.62,18615.0,34.6696,34.7,34.624,34.6544,18615.0
2018-04-11 14:15:00,45.61,45.86,45.6,45.85,24005.0,34.6468,34.8367,34.6392,34.8291,24005.0
2018-04-11 14:20:00,45.84,45.85,45.72,45.73,25294.0,34.8215,34.8291,34.7304,34.7379,25294.0
2018-04-11 14:25:00,45.74,45.76,45.64,45.76,22610.0,34.7455,34.7607,34.6696,34.7607,22610.0
2018-04-11 14:30:00,45.76,45.82,45.68,45.8,41608.0,34.7607,34.8063,34.7,34.7911,41608.0
2018-04-11 14:35:00,45.8,45.85,45.77,45.82,26394.0,34.7911,34.8291,34.7683,34.8063,26394.0
2018-04-11 14:40:00,45.83,45.87,45.78,45.79,20298.0,34.8139,34.8443,34.7759,34.7835,20298.0
2018-04-11 14:45:00,45.78,45.79,45.69,45.7,27913.0,34.7759,34.7835,34.7076,34.7152,27913.0
2018-04-11 14:50:00,45.69,45.76,45.64,45.75,36015.0,34.7076,34.7607,34.6696,34.7531,36015.0
2018-04-11 14:55:00,45.76,45.81,45.73,45.81,18347.0,34.7607,34.7987,34.7379,34.7987,18347.0
2018-04-11 15:00:00,45.84,45.87,45.77,45.8,25490.0,34.8215,34.8443,34.7683,34.7911,25490.0
2018-04-11 15:05:00,45.8,45.88,45.71,45.72,27277.0,34.7911,34.8519,34.7228,34.7304,27277.0
2018-04-11 15:10:00,45.73,45.76,45.66,45.73,27693.0,34.7379,34.7607,34.6848,34.7379,27693.0
2018-04-11 15:15:00,45.73,45.81,45.71,45.73,39313.0,34.7379,34.7987,34.7228,34.7379,39313.0
2018-04-11 15:20:00,45.72,45.72,45.65,45.68,45086.0,34.7304,34.7304,34.6772,34.7,45086.0
2018-04-11 15:25:00,45.68,45.81,45.67,45.71,43966.0,34.7,34.7987,34.6924,34.7228,43966.0
2018-04-11 15:30:00,45.71,45.72,45.64,45.65,52682.0,34.7228,34.7304,34.6696,34.6772,52682.0
2018-04-11 15:35:00,45.66,45.69,45.59,45.59,66348.0,34.6848,34.7076,34.6316,34.6316,66348.0
2018-04-11 15:40:00,45.59,45.61,45.52,45.55,78068.0,34.6316,34.6468,34.5784,34.6012,78068.0
2018-04-11 15:45:00,45.55,45.57,45.53,45.53,122557.0,34.6012,34.6164,34.586,34.586,122557.0
2018-04-11 15:50:00,45.53,45.56,45.43,45.55,143427.0,34.586,34.6088,34.5101,34.6012,143427.0
2018-04-11 15:55:00,45.55,45.66,45.54,45.65,204439.0,34.6012,34.6848,34.5936,34.6772,204439.0
2018-04-12 09:30:00,45.65,45.65,45.22,45.22,17484.0,34.6772,34.6772,34.3505,34.3505,17484.0
2018-04-12 09:35:00,45.17,45.24,45.03,45.03,13876.0,34.3126,34.3657,34.2062,34.2062,13876.0
2018-04-12 09:40:00,45.0,45.22,44.94,45.22,17454.0,34.1834,34.3505,34.1378,34.3505,17454.0
2018-04-12 09:45:00,45.22,45.22,45.1,45.18,24797.0,34.3505,34.3505,34.2594,34.3201,24797.0
2018-04-12 09:50:00,45.15,45.22,45.05,45.15,14804.0,34.2974,34.3505,34.2214,34.2974,14804.0
2018-04-12 09:55:00,45.16,45.3,45.15,45.27,10773.0,34.305,34.4113,34.2974,34.3885,10773.0
2018-04-12 10:00:00,45.28,45.38,45.26,45.35,13475.0,34.3961,34.4721,34.3809,34.4493,13475.0
2018-04-12 10:05:00,45.35,45.36,45.17,45.28,46233.0,34.4493,34.4569,34.3126,34.3961,46233.0
2018-04-12 10:10:00,45.26,45.33,45.17,45.31,80681.0,34.3809,34.4341,34.3126,34.4189,80681.0
2018-04-12 10:15:00,45.32,45.38,45.27,45.32,186939.0,34.4265,34.4721,34.3885,34.4265,186939.0
2018-04-12 10:20:00,45.32,45.64,45.31,45.64,51168.0,34.4265,34.6696,34.4189,34.6696,51168.0
2018-04-12 10:25:00,45.61,45.61,45.44,45.49,35232.0,34.6468,34.6468,34.5177,34.5556,35232.0
2018-04-12 10:30:00,45.48,45.48,45.36,45.45,20105.0,34.548,34.548,34.4569,34.5253,20105.0
2018-04-12 10:35:00,45.45,45.45,45.33,45.37,22367.0,34.5253,34.5253,34.4341,34.4645,22367.0
2018-04-12 10:40:00,45.37,45.4,45.08,45.15,25052.0,34.4645,34.4873,34.2442,34.2974,25052.0
2018-04-12 10:45:00,45.15,45.25,45.12,45.14,12525.0,34.2974,34.3733,34.2746,34.2898,12525.0
2018-04-12 10:50:00,45.14,45.26,45.1,45.18,11948.0,34.2898,34.3809,34.2594,34.3201,11948.0
2018-04-12 10:55:00,45.15,45.21,45.1,45.17,9073.0,34.2974,34.3429,34.2594,34.3126,9073.0
2018-04-12 11:00:00,45.19,45.26,45.18,45.21,9255.0,34.3277,34.3809,34.3201,34.3429,9255.0
2018-04-12 11:05:00,45.21,45.37,45.21,45.32,13030.0,34.3429,34.4645,34.3429,34.4265,13030.0
2018-04-12 11:10:00,45.3,45.35,45.27,45.34,11378.0,34.4113,34.4493,34.3885,34.4417,11378.0
2018-04-12 11:15:00,45.35,45.39,45.25,45.27,10339.0,34.4493,34.4797,34.3733,34.3885,10339.0
2018-04-12 11:20:00,45.29,45.34,45.23,45.34,6824.0,34.4037,34.4417,34.3581,34.4417,6824.0
2018-04-12 11:25:00,45.34,45.35,45.26,45.27,11175.0,34.4417,34.4493,34.3809,34.3885,11175.0
2018-04-12 11:30:00,45.26,45.31,45.23,45.24,9866.0,34.3809,34.4189,34.3581,34.3657,9866.0
2018-04-12 11:35:00,45.24,45.36,45.24,45.28,15334.0,34.3657,34.4569,34.3657,34.3961,15334.0
2018-04-12 11:40:00,45.28,45.29,45.25,45.25,5508.0,34.3961,34.4037,34.3733,34.3733,5508.0
2018-04-12 11:45:00,45.24,45.27,45.15,45.18,9609.0,34.3657,34.3885,34.2974,34.3201,9609.0
2018-04-12 11:50:00,45.18,45.29,45.16,45.25,11570.0,34.3201,34.4037,34.305,34.3733,11570.0
2018-04-12 11:55:00,45.24,45.25,45.18,45.18,12328.0,34.3657,34.3733,34.3201,34.3201,12328.0
2018-04-12 12:00:00,45.18,45.24,45.18,45.2,8183.0,34.3201,34.3657,34.3201,34.3353,8183.0
2018-04-12 12:05:00,45.2,45.3,45.2,45.3,12518.0,34.3353,34.4113,34.3353,34.4113,12518.0
2018-04-12 12:10:00,45.3,45.32,45.25,45.26,7500.0,34.4113,34.4265,34.3733,34.3809,7500.0
2018-04-12 12:15:00,45.26,45.28,45.2,45.26,46839.0,34.3809,34.3961,34.3353,34.3809,46839.0
2018-04-12 12:20:00,45.27,45.27,45.19,45.19,25530.0,34.3885,34.3885,34.3277,34.3277,25530.0
2018-04-12 12:25:00,45.2,45.28,45.2,45.28,6699.0,34.3353,34.3961,34.3353,34.3961,6699.0
2018-04-12 12:30:00,45.29,45.37,45.28,45.37,12317.0,34.4037,34.4645,34.3961,34.4645,12317.0
2018-04-12 12:35:00,45.37,45.38,45.25,45.32,11986.0,34.4645,34.4721,34.3733,34.4265,11986.0
2018-04-12 12:40:00,45.32,45.35,45.3,45.34,9800.0,34.4265,34.4493,34.4113,34.4417,9800.0
2018-04-12 12:45:00,45.33,45.35,45.29,45.34,5900.0,34.4341,34.4493,34.4037,34.4417,5900.0
2018-04-12 12:50:00,45.33,45.33,45.21,45.22,12372.0,34.4341,34.4341,34.3429,34.3505,12372.0
2018-04-12 12:55:00,45.22,45.26,45.22,45.26,12900.0,34.3505,34.3809,34.3505,34.3809,12900.0
2018-04-12 13:00:00,45.25,45.25,45.2,45.21,12185.0,34.3733,34.3733,34.3353,34.3429,12185.0
2018-04-12 13:05:00,45.21,45.21,45.12,45.15,15965.0,34.3429,34.3429,34.2746,34.2974,15965.0
2018-04-12 13:10:00,45.14,45.19,45.13,45.17,6260.0,34.2898,34.3277,34.2822,34.3126,6260.0
2018-04-12 13:15:00,45.16,45.16,45.09,45.1,8785.0,34.305,34.305,34.2518,34.2594,8785.0
2018-04-12 13:20:00,45.1,45.12,45.07,45.1,14328.0,34.2594,34.2746,34.2366,34.2594,14328.0
2018-04-12 13:25:00,45.11,45.11,45.0,45.05,10639.0,34.267,34.267,34.1834,34.2214,10639.0
2018-04-12 13:30:00,45.05,45.11,45.03,45.1,8069.0,34.2214,34.267,34.2062,34.2594,8069.0
2018-04-12 13:35:00,45.1,45.11,45.05,45.06,11108.0,34.2594,34.267,34.2214,34.229,11108.0
2018-04-12 13:40:00,45.07,45.1,45.06,45.07,8681.0,34.2366,34.2594,34.229,34.2366,8681.0
2018-04-12 13:45:00,45.06,45.11,45.02,45.07,12693.0,34.229,34.267,34.1986,34.2366,12693.0
2018-04-12 13:50:00,45.06,45.11,45.06,45.1,15091.0,34.229,34.267,34.229,34.2594,15091.0
2018-04-12 13:55:00,45.11,45.15,45.08,45.13,24078.0,34.267,34.2974,34.2442,34.2822,24078.0
2018-04-12 14:00:00,45.12,45.13,45.07,45.09,8686.0,34.2746,34.2822,34.2366,34.2518,8686.0
2018-04-12 14:05:00,45.09,45.18,45.07,45.18,15324.0,34.2518,34.3201,34.2366,34.3201,15324.0
2018-04-12 14:10:00,45.18,45.2,45.15,45.18,15450.0,34.3201,34.3353,34.2974,34.3201,15450.0
2018-04-12 14:15:00,45.18,45.26,45.18,45.25,16690.0,34.3201,34.3809,34.3201,34.3733,16690.0
2018-04-12 14:20:00,45.26,45.33,45.23,45.23,19423.0,34.3809,34.4341,34.3581,34.3581,19423.0
2018-04-12 14:25:00,45.22,45.26,45.22,45.25,14790.0,34.3505,34.3809,34.3505,34.3733,14790.0
2018-04-12 14:30:00,45.25,45.25,45.13,45.13,18885.0,34.3733,34.3733,34.2822,34.2822,18885.0
2018-04-12 14:35:00,45.13,45.13,45.07,45.08,18967.0,34.2822,34.2822,34.2366,34.2442,18967.0
2018-04-12 14:40:00,45.09,45.11,45.07,45.11,15999.0,34.2518,34.267,34.2366,34.267,15999.0
2018-04-12 14:45:00,45.12,45.12,45.03,45.03,15883.0,34.2746,34.2746,34.2062,34.2062,15883.0
2018-04-12 14:50:00,45.03,45.1,45.02,45.09,17752.0,34.2062,34.2594,34.1986,34.2518,17752.0
2018-04-12 14:55:00,45.09,45.12,45.08,45.1,18291.0,34.2518,34.2746,34.2442,34.2594,18291.0
2018-04-12 15:00:00,45.09,45.09,45.0,45.0,15924.0,34.2518,34.2518,34.1834,34.1834,15924.0
2018-04-12 15:05:00,45.0,45.04,44.96,45.03,29755.0,34.1834,34.2138,34.153,34.2062,29755.0
2018-04-12 15:10:00,45.04,45.09,45.03,45.07,17863.0,34.2138,34.2518,34.2062,34.2366,17863.0
2018-04-12 15:15:00,45.09,45.11,45.02,45.05,19104.0,34.2518,34.267,34.1986,34.2214,19104.0
2018-04-12 15:20:00,45.05,45.16,45.04,45.11,24703.0,34.2214,34.305,34.2138,34.267,24703.0
2018-04-12 15:25:00,45.1,45.2,45.09,45.15,15641.0,34.2594,34.3353,34.2518,34.2974,15641.0
2018-04-12 15:30:00,45.15,45.17,45.1,45.12,22378.0,34.2974,34.3126,34.2594,34.2746,22378.0
2018-04-12 15:35:00,45.11,45.17,45.1,45.13,23486.0,34.267,34.3126,34.2594,34.2822,23486.0
2018-04-12 15:40:00,45.14,45.14,45.04,45.07,37959.0,34.2898,34.2898,34.2138,34.2366,37959.0
2018-04-12 15:45:00,45.08,45.12,45.01,45.02,93665.0,34.2442,34.2746,34.191,34.1986,93665.0
2018-04-12 15:50:00,45.02,45.06,45.01,45.02,46511.0,34.1986,34.229,34.191,34.1986,46511.0
2018-04-12 15:55:00,45.01,45.08,44.99,45.08,103948.0,34.191,34.2442,34.1758,34.2442,103948.0
2018-04-13 09:30:00,45.08,45.26,44.98,45.06,36890.0,34.2442,34.3809,34.1682,34.229,36890.0
2018-04-13 09:35:00,45.06,45.24,45.02,45.17,12540.0,34.229,34.3657,34.1986,34.3126,12540.0
2018-04-13 09:40:00,45.18,45.18,44.96,45.06,14087.0,34.3201,34.3201,34.153,34.229,14087.0
2018-04-13 09:45:00,45.07,45.07,44.9,45.03,19182.0,34.2366,34.2366,34.1075,34.2062,19182.0
2018-04-13 09:50:00,45.06,45.25,45.04,45.08,50252.0,34.229,34.3733,34.2138,34.2442,50252.0
2018-04-13 09:55:00,45.08,45.2,45.03,45.17,15827.0,34.2442,34.3353,34.2062,34.3126,15827.0
2018-04-13 10:00:00,45.19,45.23,45.07,45.07,16801.0,34.3277,34.3581,34.2366,34.2366,16801.0
2018-04-13 10:05:00,45.07,45.22,45.04,45.16,26939.0,34.2366,34.3505,34.2138,34.305,26939.0
2018-04-13 10:10:00,45.15,45.15,44.96,44.99,25202.0,34.2974,34.2974,34.153,34.1758,25202.0
2018-04-13 10:15:00,44.99,45.22,44.99,45.19,19858.0,34.1758,34.3505,34.1758,34.3277,19858.0
2018-04-13 10:20:00,45.18,45.26,45.11,45.19,17124.0,34.3201,34.3809,34.267,34.3277,17124.0
2018-04-13 10:25:00,45.19,45.19,45.04,45.05,11500.0,34.3277,34.3277,34.2138,34.2214,11500.0
2018-04-13 10:30:00,45.06,45.14,45.05,45.1,17279.0,34.229,34.2898,34.2214,34.2594,17279.0
2018-04-13 10:35:00,45.12,45.3,45.12,45.24,19148.0,34.2746,34.4113,34.2746,34.3657,19148.0
2018-04-13 10:40:00,45.23,45.34,45.2,45.3,36652.0,34.3581,34.4417,34.3353,34.4113,36652.0
2018-04-13 10:45:00,45.3,45.47,45.28,45.44,51259.0,34.4113,34.5404,34.3961,34.5177,51259.0
2018-04-13 10:50:00,45.44,45.48,45.29,45.34,14800.0,34.5177,34.548,34.4037,34.4417,14800.0
2018-04-13 10:55:00,45.34,45.36,45.16,45.16,18159.0,34.4417,34.4569,34.305,34.305,18159.0
2018-04-13 11:00:00,45.16,45.23,45.07,45.23,10793.0,34.305,34.3581,34.2366,34.3581,10793.0
2018-04-13 11:05:00,45.24,45.35,45.21,45.35,11353.0,34.3657,34.4493,34.3429,34.4493,11353.0
2018-04-13 11:10:00,45.35,45.52,45.34,45.52,9540.0,34.4493,34.5784,34.4417,34.5784,9540.0
2018-04-13 11:15:00,45.52,45.6,45.48,45.52,10800.0,34.5784,34.6392,34.548,34.5784,10800.0
2018-04-13 11:20:00,45.52,45.79,45.49,45.79,42903.0,34.5784,34.7835,34.5556,34.7835,42903.0
2018-04-13 11:25:00,45.77,45.83,45.71,45.75,30799.0,34.7683,34.8139,34.7228,34.7531,30799.0
2018-04-13 11:30:00,45.76,45.82,45.73,45.78,34315.0,34.7607,34.8063,34.7379,34.7759,34315.0
2018-04-13 11:35:00,45.77,45.84,45.68,45.72,20900.0,34.7683,34.8215,34.7,34.7304,20900.0
2018-04-13 11:40:00,45.76,45.9,45.74,45.88,40862.0,34.7607,34.8671,34.7455,34.8519,40862.0
2018-04-13 11:45:00,45.9,45.97,45.83,45.9,27969.0,34.8671,34.9203,34.8139,34.8671,27969.0
2018-04-13 11:50:00,45.9,45.9,45.7,45.72,12748.0,34.8671,34.8671,34.7152,34.7304,12748.0
2018-04-13 11:55:00,45.74,45.87,45.72,45.87,10492.0,34.7455,34.8443,34.7304,34.8443,10492.0
2018-04-13 12:00:00,45.86,45.88,45.78,45.79,12919.0,34.8367,34.8519,34.7759,34.7835,12919.0
2018-04-13 12:05:00,45.77,45.8,45.66,45.66,12470.0,34.7683,34.7911,34.6848,34.6848,12470.0
2018-04-13 12:10:00,45.67,45.77,45.67,45.73,13854.0,34.6924,34.7683,34.6924,34.7379,13854.0
2018-04-13 12:15:00,45.73,45.73,45.66,45.67,5505.0,34.7379,34.7379,34.6848,34.6924,5505.0
2018-04-13 12:20:00,45.66,45.67,45.58,45.6,13200.0,34.6848,34.6924,34.624,34.6392,13200.0
2018-04-13 12:25:00,45.6,45.61,45.53,45.6,7115.0,34.6392,34.6468,34.586,34.6392,7115.0
2018-04-13 12:30:00,45.6,45.61,45.5,45.51,6340.0,34.6392,34.6468,34.5632,34.5708,6340.0
2018-04-13 12:35:00,45.51,45.58,45.48,45.58,13482.0,34.5708,34.624,34.548,34.624,13482.0
2018-04-13 12:40:00,45.6,45.61,45.5,45.53,7373.0,34.6392,34.6468,34.5632,34.586,7373.0
2018-04-13 12:45:00,45.53,45.56,45.48,45.48,11049.0,34.586,34.6088,34.548,34.548,11049.0
2018-04-13 12:50:00,45.49,45.51,45.42,45.47,9736.0,34.5556,34.5708,34.5025,34.5404,9736.0
2018-04-13 12:55:00,45.48,45.51,45.46,45.5,6949.0,34.548,34.5708,34.5328,34.5632,6949.0
2018-04-13 13:00:00,45.5,45.51,45.48,45.48,8728.0,34.5632,34.5708,34.548,34.548,8728.0
2018-04-13 13:05:00,45.5,45.51,45.48,45.48,13104.0,34.5632,34.5708,34.548,34.548,13104.0
2018-04-13 13:10:00,45.49,45.5,45.44,45.5,6600.0,34.5556,34.5632,34.5177,34.5632,6600.0
2018-04-13 13:15:00,45.49,45.52,45.48,45.5,7298.0,34.5556,34.5784,34.548,34.5632,7298.0
2018-04-13 13:20:00,45.52,45.52,45.49,45.51,11640.0,34.5784,34.5784,34.5556,34.5708,11640.0
2018-04-13 13:25:00,45.51,45.58,45.5,45.58,9910.0,34.5708,34.624,34.5632,34.624,9910.0
2018-04-13 13:30:00,45.59,45.59,45.51,45.54,13997.0,34.6316,34.6316,34.5708,34.5936,13997.0
2018-04-13 13:35:00,45.53,45.53,45.45,45.48,8700.0,34.586,34.586,34.5253,34.548,8700.0
2018-04-13 13:40:00,45.48,45.53,45.45,45.53,11237.0,34.548,34.586,34.5253,34.586,11237.0
2018-04-13 13:45:00,45.55,45.57,45.42,45.42,7100.0,34.6012,34.6164,34.5025,34.5025,7100.0
2018-04-13 13:50:00,45.42,45.42,45.35,45.4,15113.0,34.5025,34.5025,34.4493,34.4873,15113.0
2018-04-13 13:55:00,45.4,45.41,45.37,45.38,13248.0,34.4873,34.4949,34.4645,34.4721,13248.0
2018-04-13 14:00:00,45.38,45.39,45.33,45.39,14221.0,34.4721,34.4797,34.4341,34.4797,14221.0
2018-04-13 14:05:00,45.39,45.41,45.32,45.4,10830.0,34.4797,34.4949,34.4265,34.4873,10830.0
2018-04-13 14:10:00,45.41,45.45,45.39,45.39,8397.0,34.4949,34.5253,34.4797,34.4797,8397.0
2018-04-13 14:15:00,45.39,45.39,45.34,45.37,11895.0,34.4797,34.4797,34.4417,34.4645,11895.0
2018-04-13 14:20:00,45.37,45.37,45.27,45.3,29869.0,34.4645,34.4645,34.3885,34.4113,29869.0
2018-04-13 14:25:00,45.28,45.31,45.27,45.28,11965.0,34.3961,34.4189,34.3885,34.3961,11965.0
2018-04-13 14:30:00,45.28,45.28,45.19,45.23,23711.0,34.3961,34.3961,34.3277,34.3581,23711.0
2018-04-13 14:35:00,45.24,45.28,45.15,45.16,17444.0,34.3657,34.3961,34.2974,34.305,17444.0
2018-04-13 14:40:00,45.16,45.21,45.16,45.2,16431.0,34.305,34.3429,34.305,34.3353,16431.0
2018-04-13 14:45:00,45.2,45.21,45.12,45.13,19343.0,34.3353,34.3429,34.2746,34.2822,19343.0
2018-04-13 14:50:00,45.13,45.22,45.13,45.21,22040.0,34.2822,34.3505,34.2822,34.3429,22040.0
2018-04-13 14:55:00,45.21,45.21,45.15,45.2,14974.0,34.3429,34.3429,34.2974,34.3353,14974.0
2018-04-13 15:00:00,45.2,45.2,45.11,45.14,19691.0,34.3353,34.3353,34.267,34.2898,19691.0
2018-04-13 15:05:00,45.13,45.16,45.11,45.15,12419.0,34.2822,34.305,34.267,34.2974,12419.0
2018-04-13 15:10:00,45.13,45.17,45.09,45.09,25069.0,34.2822,34.3126,34.2518,34.2518,25069.0
2018-04-13 15:15:00,45.09,45.1,44.99,45.0,17064.0,34.2518,34.2594,34.1758,34.1834,17064.0
2018-04-13 15:20:00,45.01,45.07,44.99,45.07,28180.0,34.191,34.2366,34.1758,34.2366,28180.0
2018-04-13 15:25:00,45.06,45.13,45.03,45.11,24302.0,34.229,34.2822,34.2062,34.267,24302.0
2018-04-13 15:30:00,45.11,45.18,45.09,45.09,23012.0,34.267,34.3201,34.2518,34.2518,23012.0
2018-04-13 15:35:00,45.09,45.11,45.05,45.1,31302.0,34.2518,34.267,34.2214,34.2594,31302.0
2018-04-13 15:40:00,45.1,45.15,45.08,45.14,52302.0,34.2594,34.2974,34.2442,34.2898,52302.0
2018-04-13 15:45:00,45.14,45.24,45.14,45.21,39089.0,34.2898,34.3657,34.2898,34.3429,39089.0
2018-04-13 15:50:00,45.2,45.22,45.1,45.14,84944.0,34.3353,34.3505,34.2594,34.2898,84944.0
2018-04-13 15:55:00,45.15,45.23,45.13,45.2,73838.0,34.2974,34.3581,34.2822,34.3353,73838.0
2018-04-16 09:30:00,45.4,45.52,45.32,45.33,34582.0,34.4873,34.5784,34.4265,34.4341,34582.0
2018-04-16 09:35:00,45.34,45.69,45.33,45.44,10500.0,34.4417,34.7076,34.4341,34.5177,10500.0
2018-04-16 09:40:00,45.48,45.61,45.41,45.61,17758.0,34.548,34.6468,34.4949,34.6468,17758.0
2018-04-16 09:45:00,45.61,45.79,45.56,45.59,21599.0,34.6468,34.7835,34.6088,34.6316,21599.0
2018-04-16 09:50:00,45.6,45.81,45.56,45.71,12249.0,34.6392,34.7987,34.6088,34.7228,12249.0
2018-04-16 09:55:00,45.7,45.82,45.67,45.79,14425.0,34.7152,34.8063,34.6924,34.7835,14425.0
2018-04-16 10:00:00,45.81,46.06,45.81,46.05,19014.0,34.7987,34.9886,34.7987,34.981,19014.0
2018-04-16 10:05:00,46.05,46.06,45.87,45.89,27550.0,34.981,34.9886,34.8443,34.8595,27550.0
2018-04-16 10:10:00,45.89,46.04,45.86,45.99,15380.0,34.8595,34.9734,34.8367,34.9355,15380.0
2018-04-16 10:15:00,46.0,46.14,46.0,46.14,10767.0,34.943,35.0494,34.943,35.0494,10767.0
2018-04-16 10:20:00,46.14,46.16,46.04,46.11,13210.0,35.0494,35.0646,34.9734,35.0266,13210.0
2018-04-16 10:25:00,46.14,46.42,46.13,46.38,32224.0,35.0494,35.2621,35.0418,35.2317,32224.0
2018-04-16 10:30:00,46.4,46.4,46.17,46.27,32173.0,35.2469,35.2469,35.0722,35.1481,32173.0
2018-04-16 10:35:00,46.3,46.32,46.17,46.23,13438.0,35.1709,35.1861,35.0722,35.1178,13438.0
2018-04-16 10:40:00,46.24,46.26,46.21,46.22,15901.0,35.1254,35.1406,35.1026,35.1102,15901.0
2018-04-16 10:45:00,46.24,46.25,46.17,46.2,24913.0,35.1254,35.133,35.0722,35.095,24913.0
2018-04-16 10:50:00,46.18,46.19,45.99,45.99,16090.0,35.0798,35.0874,34.9355,34.9355,16090.0
2018-04-16 10:55:00,45.99,46.03,45.93,46.02,8321.0,34.9355,34.9658,34.8899,34.9582,8321.0
2018-04-16 11:00:00,46.06,46.09,45.98,45.98,10157.0,34.9886,35.0114,34.9279,34.9279,10157.0
2018-04-16 11:05:00,45.95,46.16,45.93,46.14,10301.0,34.9051,35.0646,34.8899,35.0494,10301.0
2018-04-16 11:10:00,46.11,46.15,46.06,46.11,9661.0,35.0266,35.057,34.9886,35.0266,9661.0
2018-04-16 11:15:00,46.09,46.22,46.09,46.2,13299.0,35.0114,35.1102,35.0114,35.095,13299.0
2018-04-16 11:20:00,46.2,46.3,46.16,46.3,8816.0,35.095,35.1709,35.0646,35.1709,8816.0
2018-04-16 11:25:00,46.3,46.36,46.24,46.28,6947.0,35.1709,35.2165,35.1254,35.1557,6947.0
2018-04-16 11:30:00,46.28,46.42,46.28,46.28,10595.0,35.1557,35.2621,35.1557,35.1557,10595.0
2018-04-16 11:35:00,46.28,46.32,46.19,46.3,8110.0,35.1557,35.1861,35.0874,35.1709,8110.0
2018-04-16 11:40:00,46.32,46.33,46.25,46.33,10119.0,35.1861,35.1937,35.133,35.1937,10119.0
2018-04-16 11:45:00,46.34,46.4,46.26,46.29,14671.0,35.2013,35.2469,35.1406,35.1633,14671.0
2018-04-16 11:50:00,46.29,46.36,46.2,46.32,29779.0,35.1633,35.2165,35.095,35.1861,29779.0
2018-04-16 11:55:00,46.32,46.35,46.28,46.3,12674.0,35.1861,35.2089,35.1557,35.1709,12674.0
2018-04-16 12:00:00,46.31,46.42,46.3,46.38,10250.0,35.1785,35.2621,35.1709,35.2317,10250.0
2018-04-16 12:05:00,46.4,46.44,46.29,46.35,22045.0,35.2469,35.2773,35.1633,35.2089,22045.0
2018-04-16 12:10:00,46.35,46.41,46.32,46.39,20031.0,35.2089,35.2545,35.1861,35.2393,20031.0
2018-04-16 12:15:00,46.4,46.48,46.39,46.47,23218.0,35.2469,35.3077,35.2393,35.3001,23218.0
2018-04-16 12:20:00,46.48,46.51,46.42,46.42,19543.0,35.3077,35.3305,35.2621,35.2621,19543.0
2018-04-16 12:25:00,46.43,46.5,46.43,46.46,11540.0,35.2697,35.3229,35.2697,35.2925,11540.0
2018-04-16 12:30:00,46.48,46.59,46.48,46.59,13487.0,35.3077,35.3912,35.3077,35.3912,13487.0
2018-04-16 12:35:00,46.6,46.66,46.53,46.53,11787.0,35.3988,35.4444,35.3457,35.3457,11787.0
2018-04-16 12:40:00,46.55,46.63,46.55,46.56,8335.0,35.3608,35.4216,35.3608,35.3684,8335.0
2018-04-16 12:45:00,46.56,46.61,46.54,46.56,12081.0,35.3684,35.4064,35.3532,35.3684,12081.0
2018-04-16 12:50:00,46.55,46.61,46.55,46.57,14411.0,35.3608,35.4064,35.3608,35.376,14411.0
2018-04-16 12:55:00,46.57,46.63,46.54,46.63,7446.0,35.376,35.4216,35.3532,35.4216,7446.0
2018-04-16 13:00:00,46.62,46.63,46.5,46.52,11447.0,35.414,35.4216,35.3229,35.3381,11447.0
2018-04-16 13:05:00,46.52,46.56,46.47,46.52,17777.0,35.3381,35.3684,35.3001,35.3381,17777.0
2018-04-16 13:10:00,46.5,46.59,46.48,46.58,25809.0,35.3229,35.3912,35.3077,35.3836,25809.0
2018-04-16 13:15:00,46.56,46.61,46.54,46.6,10362.0,35.3684,35.4064,35.3532,35.3988,10362.0
2018-04-16 13:20:00,46.61,46.62,46.58,46.58,15243.0,35.4064,35.414,35.3836,35.3836,15243.0
2018-04-16 13:25:00,46.6,46.6,46.53,46.54,15522.0,35.3988,35.3988,35.3457,35.3532,15522.0
2018-04-16 13:30:00,46.54,46.63,46.5,46.63,17295.0,35.3532,35.4216,35.3229,35.4216,17295.0
2018-04-16 13:35:00,46.61,46.7,46.61,46.7,11172.0,35.4064,35.4748,35.4064,35.4748,11172.0
2018-04-16 13:40:00,46.7,46.71,46.6,46.66,13999.0,35.4748,35.4824,35.3988,35.4444,13999.0
2018-04-16 13:45:00,46.66,46.67,46.59,46.66,12434.0,35.4444,35.452,35.3912,35.4444,12434.0
2018-04-16 13:50:00,46.65,46.65,46.54,46.54,12736.0,35.4368,35.4368,35.3532,35.3532,12736.0
2018-04-16 13:55:00,46.54,46.66,46.54,46.66,11594.0,35.3532,35.4444,35.3532,35.4444,11594.0
2018-04-16 14:00:00,46.66,46.71,46.55,46.55,16869.0,35.4444,35.4824,35.3608,35.3608,16869.0
2018-04-16 14:05:00,46.55,46.59,46.55,46.55,10937.0,35.3608,35.3912,35.3608,35.3608,10937.0
2018-04-16 14:10:00,46.54,46.61,46.53,46.61,30434.0,35.3532,35.4064,35.3457,35.4064,30434.0
2018-04-16 14:15:00,46.61,46.63,46.55,46.55,12300.0,35.4064,35.4216,35.3608,35.3608,12300.0
2018-04-16 14:20:00,46.55,46.61,46.54,46.61,13544.0,35.3608,35.4064,35.3532,35.4064,13544.0
2018-04-16 14:25:00,46.6,46.6,46.49,46.55,14912.0,35.3988,35.3988,35.3153,35.3608,14912.0
2018-04-16 14:30:00,46.55,46.56,46.5,46.56,14940.0,35.3608,35.3684,35.3229,35.3684,14940.0
2018-04-16 14:35:00,46.57,46.63,46.56,46.58,12781.0,35.376,35.4216,35.3684,35.3836,12781.0
2018-04-16 14:40:00,46.58,46.65,46.58,46.64,8879.0,35.3836,35.4368,35.3836,35.4292,8879.0
2018-04-16 14:45:00,46.64,46.67,46.62,46.67,11106.0,35.4292,35.452,35.414,35.452,11106.0
2018-04-16 14:50:00,46.68,46.68,46.63,46.63,16575.0,35.4596,35.4596,35.4216,35.4216,16575.0
2018-04-16 14:55:00,46.62,46.63,46.58,46.62,12930.0,35.414,35.4216,35.3836,35.414,12930.0
2018-04-16 15:00:00,46.63,46.68,46.62,46.65,17183.0,35.4216,35.4596,35.414,35.4368,17183.0
2018-04-16 15:05:00,46.65,46.7,46.64,46.7,16433.0,35.4368,35.4748,35.4292,35.4748,16433.0
2018-04-16 15:10:00,46.7,46.71,46.64,46.66,18478.0,35.4748,35.4824,35.4292,35.4444,18478.0
2018-04-16 15:15:00,46.66,46.69,46.58,46.68,26507.0,35.4444,35.4672,35.3836,35.4596,26507.0
2018-04-16 15:20:00,46.69,46.7,46.63,46.69,20574.0,35.4672,35.4748,35.4216,35.4672,20574.0
2018-04-16 15:25:00,46.69,46.82,46.68,46.78,18604.0,35.4672,35.5659,35.4596,35.5356,18604.0
2018-04-16 15:30:00,46.77,46.81,46.69,46.72,21737.0,35.528,35.5583,35.4672,35.49,21737.0
2018-04-16 15:35:00,46.72,46.75,46.7,46.73,23260.0,35.49,35.5128,35.4748,35.4976,23260.0
2018-04-16 15:40:00,46.73,46.76,46.69,46.73,24482.0,35.4976,35.5204,35.4672,35.4976,24482.0
2018-04-16 15:45:00,46.72,46.74,46.65,46.72,52560.0,35.49,35.5052,35.4368,35.49,52560.0
2018-04-16 15:50:00,46.72,46.74,46.66,46.68,49315.0,35.49,35.5052,35.4444,35.4596,49315.0
2018-04-16 15:55:00,46.69,46.75,46.61,46.66,144732.0,35.4672,35.5128,35.4064,35.4444,144732.0
2018-04-17 09:30:00,46.64,46.97,46.64,46.82,42476.0,35.4292,35.6799,35.4292,35.5659,42476.0
2018-04-17 09:35:00,46.79,46.95,46.72,46.9,18584.0,35.5432,35.6647,35.49,35.6267,18584.0
2018-04-17 09:40:00,46.91,47.07,46.89,47.0,9491.0,35.6343,35.7559,35.6191,35.7027,9491.0
2018-04-17 09:45:00,47.02,47.11,46.97,47.11,14061.0,35.7179,35.7862,35.6799,35.7862,14061.0
2018-04-17 09:50:00,47.1,47.1,46.89,46.96,10108.0,35.7786,35.7786,35.6191,35.6723,10108.0
2018-04-17 09:55:00,46.94,47.01,46.86,47.01,18267.0,35.6571,35.7103,35.5963,35.7103,18267.0
2018-04-17 10:00:00,47.01,47.17,47.01,47.15,15450.0,35.7103,35.8318,35.7103,35.8166,15450.0
2018-04-17 10:05:00,47.16,47.17,47.03,47.11,13419.0,35.8242,35.8318,35.7255,35.7862,13419.0
2018-04-17 10:10:00,47.1,47.37,47.1,47.13,22182.0,35.7786,35.9837,35.7786,35.8014,22182.0
2018-04-17 10:15:00,47.14,47.25,47.1,47.22,20714.0,35.809,35.8926,35.7786,35.8698,20714.0
2018-04-17 10:20:00,47.21,47.28,47.17,47.22,17417.0,35.8622,35.9154,35.8318,35.8698,17417.0
2018-04-17 10:25:00,47.22,47.33,47.2,47.24,29026.0,35.8698,35.9534,35.8546,35.885,29026.0
2018-04-17 10:30:00,47.24,47.37,47.24,47.27,29849.0,35.885,35.9837,35.885,35.9078,29849.0
2018-04-17 10:35:00,47.28,47.43,47.28,47.43,26480.0,35.9154,36.0293,35.9154,36.0293,26480.0
2018-04-17 10:40:00,47.43,47.48,47.32,47.37,24014.0,36.0293,36.0673,35.9458,35.9837,24014.0
2018-04-17 10:45:00,47.36,47.46,47.35,47.4,13896.0,35.9761,36.0521,35.9686,36.0065,13896.0
2018-04-17 10:50:00,47.35,47.37,47.2,47.31,21120.0,35.9686,35.9837,35.8546,35.9382,21120.0
2018-04-17 10:55:00,47.29,47.38,47.29,47.38,10211.0,35.923,35.9913,35.923,35.9913,10211.0
2018-04-17 11:00:00,47.36,47.51,47.33,47.5,14482.0,35.9761,36.0901,35.9534,36.0825,14482.0
2018-04-17 11:05:00,47.48,47.62,47.47,47.52,27243.0,36.0673,36.1737,36.0597,36.0977,27243.0
2018-04-17 11:10:00,47.53,47.56,47.49,47.5,18778.0,36.1053,36.1281,36.0749,36.0825,18778.0
2018-04-17 11:15:00,47.51,47.54,47.41,47.5,21422.0,36.0901,36.1129,36.0141,36.0825,21422.0
2018-04-17 11:20:00,47.5,47.66,47.49,47.65,37865.0,36.0825,36.204,36.0749,36.1964,37865.0
2018-04-17 11:25:00,47.65,47.66,47.54,47.62,33497.0,36.1964,36.204,36.1129,36.1737,33497.0
2018-04-17 11:30:00,47.62,47.64,47.51,47.51,17538.0,36.1737,36.1888,36.0901,36.0901,17538.0
2018-04-17 11:35:00,47.51,47.55,47.4,47.42,23393.0,36.0901,36.1205,36.0065,36.0217,23393.0
2018-04-17 11:40:00,47.43,47.49,47.39,47.44,14076.0,36.0293,36.0749,35.9989,36.0369,14076.0
2018-04-17 11:45:00,47.44,47.51,47.42,47.44,19710.0,36.0369,36.0901,36.0217,36.0369,19710.0
2018-04-17 11:50:00,47.43,47.49,47.41,47.43,14005.0,36.0293,36.0749,36.0141,36.0293,14005.0
2018-04-17 11:55:00,47.42,47.52,47.39,47.52,15363.0,36.0217,36.0977,35.9989,36.0977,15363.0
2018-04-17 12:00:00,47.51,47.53,47.4,47.43,14474.0,36.0901,36.1053,36.0065,36.0293,14474.0
2018-04-17 12:05:00,47.43,47.5,47.41,47.47,16033.0,36.0293,36.0825,36.0141,36.0597,16033.0
2018-04-17 12:10:00,47.46,47.46,47.36,47.37,11893.0,36.0521,36.0521,35.9761,35.9837,11893.0
2018-04-17 12:15:00,47.37,47.37,47.29,47.33,9921.0,35.9837,35.9837,35.923,35.9534,9921.0
2018-04-17 12:20:00,47.33,47.49,47.33,47.49,24810.0,35.9534,36.0749,35.9534,36.0749,24810.0
2018-04-17 12:25:00,47.48,47.55,47.48,47.5,12154.0,36.0673,36.1205,36.0673,36.0825,12154.0
2018-04-17 12:30:00,47.49,47.49,47.42,47.46,12053.0,36.0749,36.0749,36.0217,36.0521,12053.0
2018-04-17 12:35:00,47.46,47.48,47.41,47.47,13574.0,36.0521,36.0673,36.0141,36.0597,13574.0
2018-04-17 12:40:00,47.46,47.49,47.42,47.47,14536.0,36.0521,36.0749,36.0217,36.0597,14536.0
2018-04-17 12:45:00,47.47,47.48,47.41,47.45,10073.0,36.0597,36.0673,36.0141,36.0445,10073.0
2018-04-17 12:50:00,47.43,47.51,47.43,47.43,10740.0,36.0293,36.0901,36.0293,36.0293,10740.0
2018-04-17 12:55:00,47.43,47.43,47.38,47.41,11119.0,36.0293,36.0293,35.9913,36.0141,11119.0
2018-04-17 13:00:00,47.41,47.43,47.37,47.42,13963.0,36.0141,36.0293,35.9837,36.0217,13963.0
2018-04-17 13:05:00,47.43,47.54,47.43,47.54,11458.0,36.0293,36.1129,36.0293,36.1129,11458.0
2018-04-17 13:10:00,47.53,47.57,47.49,47.53,12819.0,36.1053,36.1357,36.0749,36.1053,12819.0
2018-04-17 13:15:00,47.52,47.53,47.45,47.5,10675.0,36.0977,36.1053,36.0445,36.0825,10675.0
2018-04-17 13:20:00,47.49,47.5,47.41,47.47,12179.0,36.0749,36.0825,36.0141,36.0597,12179.0
2018-04-17 13:25:00,47.46,47.46,47.41,47.45,8385.0,36.0521,36.0521,36.0141,36.0445,8385.0
2018-04-17 13:30:00,47.44,47.45,47.4,47.42,10397.0,36.0369,36.0445,36.0065,36.0217,10397.0
2018-04-17 13:35:00,47.44,47.52,47.42,47.49,15437.0,36.0369,36.0977,36.0217,36.0749,15437.0
2018-04-17 13:40:00,47.49,47.5,47.43,47.47,7380.0,36.0749,36.0825,36.0293,36.0597,7380.0
2018-04-17 13:45:00,47.47,47.48,47.41,47.43,15027.0,36.0597,36.0673,36.0141,36.0293,15027.0
2018-04-17 13:50:00,47.41,47.42,47.38,47.42,12298.0,36.0141,36.0217,35.9913,36.0217,12298.0
2018-04-17 13:55:00,47.41,47.42,47.38,47.39,10370.0,36.0141,36.0217,35.9913,35.9989,10370.0
2018-04-17 14:00:00,47.39,47.49,47.38,47.49,14327.0,35.9989,36.0749,35.9913,36.0749,14327.0
2018-04-17 14:05:00,47.49,47.51,47.45,47.51,17779.0,36.0749,36.0901,36.0445,36.0901,17779.0
2018-04-17 14:10:00,47.49,47.51,47.45,47.51,15226.0,36.0749,36.0901,36.0445,36.0901,15226.0
2018-04-17 14:15:00,47.51,47.59,47.47,47.57,12870.0,36.0901,36.1509,36.0597,36.1357,12870.0
2018-04-17 14:20:00,47.57,47.57,47.45,47.46,13761.0,36.1357,36.1357,36.0445,36.0521,13761.0
2018-04-17 14:25:00,47.45,47.52,47.43,47.47,16922.0,36.0445,36.0977,36.0293,36.0597,16922.0
2018-04-17 14:30:00,47.46,47.52,47.46,47.52,10186.0,36.0521,36.0977,36.0521,36.0977,10186.0
2018-04-17 14:35:00,47.52,47.53,47.49,47.49,13418.0,36.0977,36.1053,36.0749,36.0749,13418.0
2018-04-17 14:40:00,47.48,47.55,47.48,47.54,16006.0,36.0673,36.1205,36.0673,36.1129,16006.0
2018-04-17 14:45:00,47.53,47.54,47.42,47.46,19531.0,36.1053,36.1129,36.0217,36.0521,19531.0
2018-04-17 14:50:00,47.45,47.46,47.39,47.4,13074.0,36.0445,36.0521,35.9989,36.0065,13074.0
2018-04-17 14:55:00,47.41,47.49,47.4,47.48,18177.0,36.0141,36.0749,36.0065,36.0673,18177.0
2018-04-17 15:00:00,47.49,47.49,47.45,47.47,12491.0,36.0749,36.0749,36.0445,36.0597,12491.0
2018-04-17 15:05:00,47.48,47.62,47.48,47.6,16187.0,36.0673,36.1737,36.0673,36.1585,16187.0
2018-04-17 15:10:00,47.61,47.65,47.51,47.53,23935.0,36.1661,36.1964,36.0901,36.1053,23935.0
2018-04-17 15:15:00,47.53,47.54,47.49,47.54,16641.0,36.1053,36.1129,36.0749,36.1129,16641.0
2018-04-17 15:20:00,47.55,47.58,47.48,47.5,22669.0,36.1205,36.1433,36.0673,36.0825,22669.0
2018-04-17 15:25:00,47.49,47.53,47.45,47.47,19966.0,36.0749,36.1053,36.0445,36.0597,19966.0
2018-04-17 15:30:00,47.48,47.58,47.47,47.51,35650.0,36.0673,36.1433,36.0597,36.0901,35650.0
2018-04-17 15:35:00,47.52,47.56,47.47,47.49,31174.0,36.0977,36.1281,36.0597,36.0749,31174.0
2018-04-17 15:40:00,47.48,47.49,47.35,47.37,45368.0,36.0673,36.0749,35.9686,35.9837,45368.0
2018-04-17 15:45:00,47.36,47.45,47.35,47.43,53885.0,35.9761,36.0445,35.9686,36.0293,53885.0
2018-04-17 15:50:00,47.44,47.44,47.36,47.37,58718.0,36.0369,36.0369,35.9761,35.9837,58718.0
2018-04-17 15:55:00,47.37,47.39,47.19,47.25,154244.0,35.9837,35.9989,35.847,35.8926,154244.0
2018-04-18 09:30:00,47.59,47.98,47.59,47.72,22870.0,36.1509,36.4471,36.1509,36.2496,22870.0
2018-04-18 09:35:00,47.86,48.11,47.84,48.0,13576.0,36.356,36.5459,36.3408,36.4623,13576.0
2018-04-18 09:40:00,48.1,48.18,47.98,48.07,9567.0,36.5383,36.599,36.4471,36.5155,9567.0
2018-04-18 09:45:00,48.1,48.15,48.01,48.07,8229.0,36.5383,36.5763,36.4699,36.5155,8229.0
2018-04-18 09:50:00,48.11,48.19,48.07,48.09,19171.0,36.5459,36.6066,36.5155,36.5307,19171.0
2018-04-18 09:55:00,48.14,48.28,48.14,48.21,10152.0,36.5687,36.675,36.5687,36.6218,10152.0
2018-04-18 10:00:00,48.23,48.23,48.06,48.16,12292.0,36.637,36.637,36.5079,36.5839,12292.0
2018-04-18 10:05:00,48.17,48.17,48.02,48.09,19496.0,36.5914,36.5914,36.4775,36.5307,19496.0
2018-04-18 10:10:00,48.11,48.12,47.81,47.87,38683.0,36.5459,36.5535,36.318,36.3636,38683.0
2018-04-18 10:15:00,47.87,48.02,47.86,47.86,14546.0,36.3636,36.4775,36.356,36.356,14546.0
2018-04-18 10:20:00,47.87,47.95,47.75,47.82,16491.0,36.3636,36.4243,36.2724,36.3256,16491.0
2018-04-18 10:25:00,47.84,47.85,47.79,47.83,11118.0,36.3408,36.3484,36.3028,36.3332,11118.0
2018-04-18 10:30:00,47.85,48.12,47.85,48.11,18214.0,36.3484,36.5535,36.3484,36.5459,18214.0
2018-04-18 10:35:00,48.13,48.13,48.03,48.07,28905.0,36.5611,36.5611,36.4851,36.5155,28905.0
2018-04-18 10:40:00,48.06,48.13,47.95,47.99,15539.0,36.5079,36.5611,36.4243,36.4547,15539.0
2018-04-18 10:45:00,47.98,48.05,47.93,48.05,13825.0,36.4471,36.5003,36.4091,36.5003,13825.0
2018-04-18 10:50:00,48.03,48.06,47.87,47.92,12824.0,36.4851,36.5079,36.3636,36.4015,12824.0
2018-04-18 10:55:00,47.91,47.97,47.82,47.93,9548.0,36.3939,36.4395,36.3256,36.4091,9548.0
2018-04-18 11:00:00,47.92,47.99,47.88,47.99,14832.0,36.4015,36.4547,36.3712,36.4547,14832.0
2018-04-18 11:05:00,47.98,48.01,47.9,47.91,17083.0,36.4471,36.4699,36.3863,36.3939,17083.0
2018-04-18 11:10:00,47.92,47.92,47.74,47.75,25961.0,36.4015,36.4015,36.2648,36.2724,25961.0
2018-04-18 11:15:00,47.74,47.81,47.71,47.74,18029.0,36.2648,36.318,36.242,36.2648,18029.0
2018-04-18 11:20:00,47.77,47.83,47.74,47.82,8500.0,36.2876,36.3332,36.2648,36.3256,8500.0
2018-04-18 11:25:00,47.83,47.94,47.83,47.89,18037.0,36.3332,36.4167,36.3332,36.3788,18037.0
2018-04-18 11:30:00,47.9,47.92,47.72,47.85,43156.0,36.3863,36.4015,36.2496,36.3484,43156.0
2018-04-18 11:35:00,47.86,47.97,47.86,47.93,22971.0,36.356,36.4395,36.356,36.4091,22971.0
2018-04-18 11:40:00,47.95,48.01,47.92,47.93,23031.0,36.4243,36.4699,36.4015,36.4091,23031.0
2018-04-18 11:45:00,47.94,48.03,47.91,47.95,24666.0,36.4167,36.4851,36.3939,36.4243,24666.0
2018-04-18 11:50:00,47.96,48.04,47.93,48.02,21765.0,36.4319,36.4927,36.4091,36.4775,21765.0
2018-04-18 11:55:00,48.01,48.07,47.99,48.02,42094.0,36.4699,36.5155,36.4547,36.4775,42094.0
2018-04-18 12:00:00,48.02,48.16,47.96,47.99,16341.0,36.4775,36.5839,36.4319,36.4547,16341.0
2018-04-18 12:05:00,47.99,47.99,47.9,47.97,8925.0,36.4547,36.4547,36.3863,36.4395,8925.0
2018-04-18 12:10:00,47.98,48.06,47.97,47.99,15022.0,36.4471,36.5079,36.4395,36.4547,15022.0
2018-04-18 12:15:00,48.0,48.02,47.97,47.98,7400.0,36.4623,36.4775,36.4395,36.4471,7400.0
2018-04-18 12:20:00,47.99,48.0,47.93,47.99,17168.0,36.4547,36.4623,36.4091,36.4547,17168.0
2018-04-18 12:25:00,47.98,48.01,47.97,48.01,8787.0,36.4471,36.4699,36.4395,36.4699,8787.0
2018-04-18 12:30:00,48.02,48.07,47.98,47.99,13490.0,36.4775,36.5155,36.4471,36.4547,13490.0
2018-04-18 12:35:00,48.0,48.03,47.93,47.96,8588.0,36.4623,36.4851,36.4091,36.4319,8588.0
2018-04-18 12:40:00,47.96,48.0,47.91,47.98,7130.0,36.4319,36.4623,36.3939,36.4471,7130.0
2018-04-18 12:45:00,47.97,48.03,47.95,47.99,6307.0,36.4395,36.4851,36.4243,36.4547,6307.0
2018-04-18 12:50:00,47.99,48.04,47.99,48.03,6969.0,36.4547,36.4927,36.4547,36.4851,6969.0
2018-04-18 12:55:00,48.03,48.08,48.02,48.03,5138.0,36.4851,36.5231,36.4775,36.4851,5138.0
2018-04-18 13:00:00,48.02,48.11,47.98,48.1,11300.0,36.4775,36.5459,36.4471,36.5383,11300.0
2018-04-18 13:05:00,48.1,48.12,48.08,48.1,7355.0,36.5383,36.5535,36.5231,36.5383,7355.0
2018-04-18 13:10:00,48.11,48.15,48.1,48.1,7833.0,36.5459,36.5763,36.5383,36.5383,7833.0
2018-04-18 13:15:00,48.09,48.09,48.05,48.08,6400.0,36.5307,36.5307,36.5003,36.5231,6400.0
2018-04-18 13:20:00,48.08,48.12,48.06,48.08,7600.0,36.5231,36.5535,36.5079,36.5231,7600.0
2018-04-18 13:25:00,48.07,48.14,48.07,48.1,24158.0,36.5155,36.5687,36.5155,36.5383,24158.0
2018-04-18 13:30:00,48.09,48.1,48.04,48.07,11689.0,36.5307,36.5383,36.4927,36.5155,11689.0
2018-04-18 13:35:00,48.07,48.1,48.02,48.02,10811.0,36.5155,36.5383,36.4775,36.4775,10811.0
2018-04-18 13:40:00,48.02,48.05,47.99,48.02,18296.0,36.4775,36.5003,36.4547,36.4775,18296.0
2018-04-18 13:45:00,48.02,48.05,48.01,48.03,14661.0,36.4775,36.5003,36.4699,36.4851,14661.0
2018-04-18 13:50:00,48.03,48.03,47.92,48.0,19397.0,36.4851,36.4851,36.4015,36.4623,19397.0
2018-04-18 13:55:00,48.02,48.06,48.0,48.0,9429.0,36.4775,36.5079,36.4623,36.4623,9429.0
2018-04-18 14:00:00,48.0,48.04,47.98,47.98,8917.0,36.4623,36.4927,36.4471,36.4471,8917.0
2018-04-18 14:05:00,47.99,48.08,47.99,48.06,8692.0,36.4547,36.5231,36.4547,36.5079,8692.0
2018-04-18 14:10:00,48.06,48.11,48.06,48.07,14372.0,36.5079,36.5459,36.5079,36.5155,14372.0
2018-04-18 14:15:00,48.07,48.13,48.06,48.13,24783.0,36.5155,36.5611,36.5079,36.5611,24783.0
2018-04-18 14:20:00,48.11,48.11,48.03,48.05,10555.0,36.5459,36.5459,36.4851,36.5003,10555.0
2018-04-18 14:25:00,48.05,48.09,48.04,48.07,10169.0,36.5003,36.5307,36.4927,36.5155,10169.0
2018-04-18 14:30:00,48.07,48.07,48.02,48.06,9667.0,36.5155,36.5155,36.4775,36.5079,9667.0
2018-04-18 14:35:00,48.06,48.11,48.05,48.11,21913.0,36.5079,36.5459,36.5003,36.5459,21913.0
2018-04-18 14:40:00,48.09,48.15,48.09,48.15,14144.0,36.5307,36.5763,36.5307,36.5763,14144.0
2018-04-18 14:45:00,48.14,48.14,48.06,48.09,15029.0,36.5687,36.5687,36.5079,36.5307,15029.0
2018-04-18 14:50:00,48.09,48.1,48.03,48.07,14542.0,36.5307,36.5383,36.4851,36.5155,14542.0
2018-04-18 14:55:00,48.07,48.11,48.07,48.08,17873.0,36.5155,36.5459,36.5155,36.5231,17873.0
2018-04-18 15:00:00,48.08,48.17,48.08,48.17,14225.0,36.5231,36.5914,36.5231,36.5914,14225.0
2018-04-18 15:05:00,48.18,48.2,48.1,48.1,21802.0,36.599,36.6142,36.5383,36.5383,21802.0
2018-04-18 15:10:00,48.1,48.17,48.09,48.11,18700.0,36.5383,36.5914,36.5307,36.5459,18700.0
2018-04-18 15:15:00,48.12,48.14,48.07,48.09,14355.0,36.5535,36.5687,36.5155,36.5307,14355.0
2018-04-18 15:20:00,48.09,48.13,48.07,48.09,18419.0,36.5307,36.5611,36.5155,36.5307,18419.0
2018-04-18 15:25:00,48.09,48.12,48.08,48.11,18577.0,36.5307,36.5535,36.5231,36.5459,18577.0
2018-04-18 15:30:00,48.11,48.11,48.04,48.05,37306.0,36.5459,36.5459,36.4927,36.5003,37306.0
2018-04-18 15:35:00,48.04,48.12,48.03,48.12,30487.0,36.4927,36.5535,36.4851,36.5535,30487.0
2018-04-18 15:40:00,48.12,48.13,48.1,48.1,35487.0,36.5535,36.5611,36.5383,36.5383,35487.0
2018-04-18 15:45:00,48.11,48.12,48.06,48.09,63922.0,36.5459,36.5535,36.5079,36.5307,63922.0
2018-04-18 15:50:00,48.08,48.11,48.06,48.07,52072.0,36.5231,36.5459,36.5079,36.5155,52072.0
2018-04-18 15:55:00,48.08,48.08,48.03,48.04,109744.0,36.5231,36.5231,36.4851,36.4927,109744.0
2018-04-19 09:30:00,48.26,48.5,47.97,47.98,22894.0,36.6598,36.8421,36.4395,36.4471,22894.0
2018-04-19 09:35:00,47.92,48.1,47.87,48.0,27312.0,36.4015,36.5383,36.3636,36.4623,27312.0
2018-04-19 09:40:00,48.0,48.03,47.87,47.87,6820.0,36.4623,36.4851,36.3636,36.3636,6820.0
2018-04-19 09:45:00,47.89,47.9,47.76,47.79,10854.0,36.3788,36.3863,36.28,36.3028,10854.0
2018-04-19 09:50:00,47.75,47.75,47.45,47.55,34708.0,36.2724,36.2724,36.0445,36.1205,34708.0
2018-04-19 09:55:00,47.55,47.76,47.55,47.71,9141.0,36.1205,36.28,36.1205,36.242,9141.0
2018-04-19 10:00:00,47.75,47.76,47.65,47.71,14421.0,36.2724,36.28,36.1964,36.242,14421.0
2018-04-19 10:05:00,47.73,47.76,47.67,47.75,8006.0,36.2572,36.28,36.2116,36.2724,8006.0
2018-04-19 10:10:00,47.77,47.99,47.7,47.97,13958.0,36.2876,36.4547,36.2344,36.4395,13958.0
2018-04-19 10:15:00,47.98,48.06,47.97,48.01,27154.0,36.4471,36.5079,36.4395,36.4699,27154.0
2018-04-19 10:20:00,48.04,48.04,47.9,48.01,38541.0,36.4927,36.4927,36.3863,36.4699,38541.0
2018-04-19 10:25:00,48.02,48.13,48.0,48.1,40235.0,36.4775,36.5611,36.4623,36.5383,40235.0
2018-04-19 10:30:00,48.1,48.11,47.86,47.89,23906.0,36.5383,36.5459,36.356,36.3788,23906.0
2018-04-19 10:35:00,47.89,48.09,47.89,47.93,11419.0,36.3788,36.5307,36.3788,36.4091,11419.0
2018-04-19 10:40:00,47.92,48.01,47.91,47.99,13867.0,36.4015,36.4699,36.3939,36.4547,13867.0
2018-04-19 10:45:00,48.0,48.06,47.94,47.94,17150.0,36.4623,36.5079,36.4167,36.4167,17150.0
2018-04-19 10:50:00,47.96,47.98,47.79,47.8,96340.0,36.4319,36.4471,36.3028,36.3104,96340.0
2018-04-19 10:55:00,47.82,47.98,47.79,47.97,49905.0,36.3256,36.4471,36.3028,36.4395,49905.0
2018-04-19 11:00:00,47.98,48.04,47.93,48.01,48613.0,36.4471,36.4927,36.4091,36.4699,48613.0
2018-04-19 11:05:00,48.0,48.04,47.98,48.04,59118.0,36.4623,36.4927,36.4471,36.4927,59118.0
2018-04-19 11:10:00,48.03,48.11,48.02,48.04,140022.0,36.4851,36.5459,36.4775,36.4927,140022.0
2018-04-19 11:15:00,48.04,48.09,47.96,48.09,59427.0,36.4927,36.5307,36.4319,36.5307,59427.0
2018-04-19 11:20:00,48.07,48.28,48.05,48.24,35600.0,36.5155,36.675,36.5003,36.6446,35600.0
2018-04-19 11:25:00,48.22,48.28,48.21,48.26,10916.0,36.6294,36.675,36.6218,36.6598,10916.0
2018-04-19 11:30:00,48.27,48.32,48.19,48.2,18557.0,36.6674,36.7054,36.6066,36.6142,18557.0
2018-04-19 11:35:00,48.19,48.19,47.99,47.99,9563.0,36.6066,36.6066,36.4547,36.4547,9563.0
2018-04-19 11:40:00,48.01,48.03,47.98,47.99,3600.0,36.4699,36.4851,36.4471,36.4547,3600.0
2018-04-19 11:45:00,48.0,48.0,47.89,47.92,10729.0,36.4623,36.4623,36.3788,36.4015,10729.0
2018-04-19 11:50:00,47.9,47.91,47.8,47.81,8255.0,36.3863,36.3939,36.3104,36.318,8255.0
2018-04-19 11:55:00,47.82,47.86,47.72,47.73,12146.0,36.3256,36.356,36.2496,36.2572,12146.0
2018-04-19 12:00:00,47.74,47.8,47.72,47.72,10918.0,36.2648,36.3104,36.2496,36.2496,10918.0
2018-04-19 12:05:00,47.73,47.76,47.72,47.76,15717.0,36.2572,36.28,36.2496,36.28,15717.0
2018-04-19 12:10:00,47.77,47.84,47.75,47.83,5068.0,36.2876,36.3408,36.2724,36.3332,5068.0
2018-04-19 12:15:00,47.84,47.85,47.74,47.76,9210.0,36.3408,36.3484,36.2648,36.28,9210.0
2018-04-19 12:20:00,47.76,47.77,47.69,47.69,6139.0,36.28,36.2876,36.2268,36.2268,6139.0
2018-04-19 12:25:00,47.7,47.75,47.67,47.67,12399.0,36.2344,36.2724,36.2116,36.2116,12399.0
2018-04-19 12:30:00,47.7,47.71,47.66,47.68,4787.0,36.2344,36.242,36.204,36.2192,4787.0
2018-04-19 12:35:00,47.67,47.75,47.67,47.75,8293.0,36.2116,36.2724,36.2116,36.2724,8293.0
2018-04-19 12:40:00,47.78,47.81,47.76,47.81,8387.0,36.2952,36.318,36.28,36.318,8387.0
2018-04-19 12:45:00,47.83,47.86,47.8,47.8,6368.0,36.3332,36.356,36.3104,36.3104,6368.0
2018-04-19 12:50:00,47.79,47.81,47.78,47.79,7493.0,36.3028,36.318,36.2952,36.3028,7493.0
2018-04-19 12:55:00,47.79,47.79,47.68,47.68,4604.0,36.3028,36.3028,36.2192,36.2192,4604.0
2018-04-19 13:00:00,47.7,47.75,47.67,47.67,4131.0,36.2344,36.2724,36.2116,36.2116,4131.0
2018-04-19 13:05:00,47.68,47.7,47.67,47.69,3063.0,36.2192,36.2344,36.2116,36.2268,3063.0
2018-04-19 13:10:00,47.66,47.7,47.66,47.66,14539.0,36.204,36.2344,36.204,36.204,14539.0
2018-04-19 13:15:00,47.67,47.68,47.56,47.56,14657.0,36.2116,36.2192,36.1281,36.1281,14657.0
2018-04-19 13:20:00,47.56,47.56,47.47,47.51,6200.0,36.1281,36.1281,36.0597,36.0901,6200.0
2018-04-19 13:25:00,47.52,47.64,47.51,47.59,8574.0,36.0977,36.1888,36.0901,36.1509,8574.0
2018-04-19 13:30:00,47.59,47.62,47.56,47.59,4798.0,36.1509,36.1737,36.1281,36.1509,4798.0
2018-04-19 13:35:00,47.6,47.6,47.56,47.58,4350.0,36.1585,36.1585,36.1281,36.1433,4350.0
2018-04-19 13:40:00,47.56,47.56,47.52,47.54,4500.0,36.1281,36.1281,36.0977,36.1129,4500.0
2018-04-19 13:45:00,47.56,47.57,47.54,47.57,5620.0,36.1281,36.1357,36.1129,36.1357,5620.0
2018-04-19 13:50:00,47.57,47.68,47.57,47.67,3785.0,36.1357,36.2192,36.1357,36.2116,3785.0
2018-04-19 13:55:00,47.68,47.71,47.65,47.71,6072.0,36.2192,36.242,36.1964,36.242,6072.0
2018-04-19 14:00:00,47.67,47.67,47.51,47.51,9433.0,36.2116,36.2116,36.0901,36.0901,9433.0
2018-04-19 14:05:00,47.49,47.54,47.46,47.52,8566.0,36.0749,36.1129,36.0521,36.0977,8566.0
2018-04-19 14:10:00,47.53,47.56,47.5,47.56,6595.0,36.1053,36.1281,36.0825,36.1281,6595.0
2018-04-19 14:15:00,47.56,47.56,47.51,47.54,9423.0,36.1281,36.1281,36.0901,36.1129,9423.0
2018-04-19 14:20:00,47.54,47.59,47.54,47.55,3394.0,36.1129,36.1509,36.1129,36.1205,3394.0
2018-04-19 14:25:00,47.56,47.56,47.48,47.55,10207.0,36.1281,36.1281,36.0673,36.1205,10207.0
2018-04-19 14:30:00,47.55,47.58,47.54,47.55,4799.0,36.1205,36.1433,36.1129,36.1205,4799.0
2018-04-19 14:35:00,47.54,47.55,47.49,47.52,12668.0,36.1129,36.1205,36.0749,36.0977,12668.0
2018-04-19 14:40:00,47.54,47.59,47.52,47.58,7373.0,36.1129,36.1509,36.0977,36.1433,7373.0
2018-04-19 14:45:00,47.59,47.62,47.55,47.55,7803.0,36.1509,36.1737,36.1205,36.1205,7803.0
2018-04-19 14:50:00,47.53,47.53,47.5,47.53,6800.0,36.1053,36.1053,36.0825,36.1053,6800.0
2018-04-19 14:55:00,47.53,47.6,47.52,47.58,8809.0,36.1053,36.1585,36.0977,36.1433,8809.0
2018-04-19 15:00:00,47.58,47.58,47.55,47.58,6050.0,36.1433,36.1433,36.1205,36.1433,6050.0
2018-04-19 15:05:00,47.58,47.59,47.52,47.58,8648.0,36.1433,36.1509,36.0977,36.1433,8648.0
2018-04-19 15:10:00,47.58,47.6,47.55,47.59,18306.0,36.1433,36.1585,36.1205,36.1509,18306.0
2018-04-19 15:15:00,47.59,47.59,47.57,47.58,7358.0,36.1509,36.1509,36.1357,36.1433,7358.0
2018-04-19 15:20:00,47.58,47.58,47.5,47.5,11119.0,36.1433,36.1433,36.0825,36.0825,11119.0
2018-04-19 15:25:00,47.49,47.49,47.41,47.42,18121.0,36.0749,36.0749,36.0141,36.0217,18121.0
2018-04-19 15:30:00,47.42,47.43,47.38,47.4,34945.0,36.0217,36.0293,35.9913,36.0065,34945.0
2018-04-19 15:35:00,47.4,47.56,47.4,47.48,37341.0,36.0065,36.1281,36.0065,36.0673,37341.0
2018-04-19 15:40:00,47.48,47.48,47.42,47.44,26215.0,36.0673,36.0673,36.0217,36.0369,26215.0
2018-04-19 15:45:00,47.44,47.44,47.38,47.39,30850.0,36.0369,36.0369,35.9913,35.9989,30850.0
2018-04-19 15:50:00,47.39,47.4,47.26,47.26,56507.0,35.9989,36.0065,35.9002,35.9002,56507.0
2018-04-19 15:55:00,47.26,47.28,47.09,47.17,193914.0,35.9002,35.9154,35.771,35.8318,193914.0
2018-04-20 09:30:00,47.11,47.3,47.0,47.16,48158.0,35.7862,35.9306,35.7027,35.8242,48158.0
2018-04-20 09:35:00,47.15,47.31,46.95,46.96,12677.0,35.8166,35.9382,35.6647,35.6723,12677.0
2018-04-20 09:40:00,46.96,47.29,46.9,47.12,16757.0,35.6723,35.923,35.6267,35.7938,16757.0
2018-04-20 09:45:00,47.11,47.22,47.11,47.21,6290.0,35.7862,35.8698,35.7862,35.8622,6290.0
2018-04-20 09:50:00,47.21,47.37,47.19,47.24,9827.0,35.8622,35.9837,35.847,35.885,9827.0
2018-04-20 09:55:00,47.24,47.24,47.06,47.15,12845.0,35.885,35.885,35.7483,35.8166,12845.0
2018-04-20 10:00:00,47.16,47.26,47.1,47.23,38771.0,35.8242,35.9002,35.7786,35.8774,38771.0
2018-04-20 10:05:00,47.25,47.25,47.12,47.23,15609.0,35.8926,35.8926,35.7938,35.8774,15609.0
2018-04-20 10:10:00,47.24,47.26,47.15,47.23,21270.0,35.885,35.9002,35.8166,35.8774,21270.0
2018-04-20 10:15:00,47.23,47.36,47.23,47.28,20293.0,35.8774,35.9761,35.8774,35.9154,20293.0
2018-04-20 10:20:00,47.3,47.41,47.29,47.34,13492.0,35.9306,36.0141,35.923,35.961,13492.0
2018-04-20 10:25:00,47.36,47.61,47.35,47.58,40460.0,35.9761,36.1661,35.9686,36.1433,40460.0
2018-04-20 10:30:00,47.56,47.68,47.52,47.68,21876.0,36.1281,36.2192,36.0977,36.2192,21876.0
2018-04-20 10:35:00,47.68,47.68,47.54,47.63,22178.0,36.2192,36.2192,36.1129,36.1812,22178.0
2018-04-20 10:40:00,47.65,47.68,47.5,47.55,16685.0,36.1964,36.2192,36.0825,36.1205,16685.0
2018-04-20 10:45:00,47.58,47.63,47.52,47.59,21295.0,36.1433,36.1812,36.0977,36.1509,21295.0
2018-04-20 10:50:00,47.59,47.68,47.51,47.57,24329.0,36.1509,36.2192,36.0901,36.1357,24329.0
2018-04-20 10:55:00,47.57,47.63,47.54,47.62,21545.0,36.1357,36.1812,36.1129,36.1737,21545.0
2018-04-20 11:00:00,47.61,47.66,47.59,47.65,17896.0,36.1661,36.204,36.1509,36.1964,17896.0
2018-04-20 11:05:00,47.65,47.77,47.64,47.77,21384.0,36.1964,36.2876,36.1888,36.2876,21384.0
2018-04-20 11:10:00,47.75,47.76,47.6,47.7,24901.0,36.2724,36.28,36.1585,36.2344,24901.0
2018-04-20 11:15:00,47.69,47.76,47.66,47.75,21248.0,36.2268,36.28,36.204,36.2724,21248.0
2018-04-20 11:20:00,47.77,47.8,47.71,47.75,15997.0,36.2876,36.3104,36.242,36.2724,15997.0
2018-04-20 11:25:00,47.76,47.77,47.68,47.75,10816.0,36.28,36.2876,36.2192,36.2724,10816.0
2018-04-20 11:30:00,47.74,47.85,47.74,47.84,12313.0,36.2648,36.3484,36.2648,36.3408,12313.0
2018-04-20 11:35:00,47.85,47.92,47.73,47.91,17997.0,36.3484,36.4015,36.2572,36.3939,17997.0
2018-04-20 11:40:00,47.91,47.98,47.9,47.92,11742.0,36.3939,36.4471,36.3863,36.4015,11742.0
2018-04-20 11:45:00,47.93,47.99,47.9,47.97,9060.0,36.4091,36.4547,36.3863,36.4395,9060.0
2018-04-20 11:50:00,47.96,48.0,47.93,47.98,10340.0,36.4319,36.4623,36.4091,36.4471,10340.0
2018-04-20 11:55:00,47.97,47.98,47.82,47.82,10178.0,36.4395,36.4471,36.3256,36.3256,10178.0
2018-04-20 12:00:00,47.84,47.9,47.83,47.9,9539.0,36.3408,36.3863,36.3332,36.3863,9539.0
2018-04-20 12:05:00,47.89,47.95,47.88,47.91,13574.0,36.3788,36.4243,36.3712,36.3939,13574.0
2018-04-20 12:10:00,47.92,47.93,47.86,47.89,9248.0,36.4015,36.4091,36.356,36.3788,9248.0
2018-04-20 12:15:00,47.87,47.89,47.82,47.84,8618.0,36.3636,36.3788,36.3256,36.3408,8618.0
2018-04-20 12:20:00,47.83,47.87,47.79,47.81,10855.0,36.3332,36.3636,36.3028,36.318,10855.0
2018-04-20 12:25:00,47.82,47.86,47.82,47.85,9159.0,36.3256,36.356,36.3256,36.3484,9159.0
2018-04-20 12:30:00,47.85,47.85,47.78,47.78,13653.0,36.3484,36.3484,36.2952,36.2952,13653.0
2018-04-20 12:35:00,47.79,47.84,47.75,47.75,8358.0,36.3028,36.3408,36.2724,36.2724,8358.0
2018-04-20 12:40:00,47.74,47.77,47.7,47.73,6679.0,36.2648,36.2876,36.2344,36.2572,6679.0
2018-04-20 12:45:00,47.73,47.76,47.71,47.73,8684.0,36.2572,36.28,36.242,36.2572,8684.0
2018-04-20 12:50:00,47.73,47.82,47.71,47.81,9155.0,36.2572,36.3256,36.242,36.318,9155.0
2018-04-20 12:55:00,47.79,47.88,47.79,47.87,8515.0,36.3028,36.3712,36.3028,36.3636,8515.0
2018-04-20 13:00:00,47.88,47.91,47.86,47.86,13253.0,36.3712,36.3939,36.356,36.356,13253.0
2018-04-20 13:05:00,47.86,47.9,47.84,47.88,9527.0,36.356,36.3863,36.3408,36.3712,9527.0
2018-04-20 13:10:00,47.9,47.96,47.9,47.96,8927.0,36.3863,36.4319,36.3863,36.4319,8927.0
2018-04-20 13:15:00,47.97,48.0,47.96,47.99,7888.0,36.4395,36.4623,36.4319,36.4547,7888.0
2018-04-20 13:20:00,48.0,48.01,47.92,47.94,9161.0,36.4623,36.4699,36.4015,36.4167,9161.0
2018-04-20 13:25:00,47.94,48.01,47.94,48.01,8320.0,36.4167,36.4699,36.4167,36.4699,8320.0
2018-04-20 13:30:00,48.01,48.01,47.96,48.01,7424.0,36.4699,36.4699,36.4319,36.4699,7424.0
2018-04-20 13:35:00,48.0,48.07,47.99,48.06,10723.0,36.4623,36.5155,36.4547,36.5079,10723.0
2018-04-20 13:40:00,48.07,48.1,48.04,48.08,10905.0,36.5155,36.5383,36.4927,36.5231,10905.0
2018-04-20 13:45:00,48.06,48.07,47.9,47.93,19289.0,36.5079,36.5155,36.3863,36.4091,19289.0
2018-04-20 13:50:00,47.93,47.97,47.91,47.97,11944.0,36.4091,36.4395,36.3939,36.4395,11944.0
2018-04-20 13:55:00,47.96,47.99,47.86,47.86,8878.0,36.4319,36.4547,36.356,36.356,8878.0
2018-04-20 14:00:00,47.87,47.96,47.87,47.96,9080.0,36.3636,36.4319,36.3636,36.4319,9080.0
2018-04-20 14:05:00,47.95,47.95,47.89,47.91,9393.0,36.4243,36.4243,36.3788,36.3939,9393.0
2018-04-20 14:10:00,47.92,47.93,47.88,47.91,11952.0,36.4015,36.4091,36.3712,36.3939,11952.0
2018-04-20 14:15:00,47.92,47.94,47.88,47.93,13265.0,36.4015,36.4167,36.3712,36.4091,13265.0
2018-04-20 14:20:00,47.91,47.92,47.86,47.88,10476.0,36.3939,36.4015,36.356,36.3712,10476.0
2018-04-20 14:25:00,47.86,47.86,47.74,47.81,19633.0,36.356,36.356,36.2648,36.318,19633.0
2018-04-20 14:30:00,47.81,47.82,47.71,47.74,8472.0,36.318,36.3256,36.242,36.2648,8472.0
2018-04-20 14:35:00,47.73,47.77,47.71,47.77,13540.0,36.2572,36.2876,36.242,36.2876,13540.0
2018-04-20 14:40:00,47.77,47.85,47.75,47.84,15131.0,36.2876,36.3484,36.2724,36.3408,15131.0
2018-04-20 14:45:00,47.84,47.88,47.84,47.87,8808.0,36.3408,36.3712,36.3408,36.3636,8808.0
2018-04-20 14:50:00,47.88,47.88,47.83,47.85,7826.0,36.3712,36.3712,36.3332,36.3484,7826.0
2018-04-20 14:55:00,47.84,47.84,47.81,47.83,9697.0,36.3408,36.3408,36.318,36.3332,9697.0
2018-04-20 15:00:00,47.82,47.82,47.78,47.79,16795.0,36.3256,36.3256,36.2952,36.3028,16795.0
2018-04-20 15:05:00,47.78,47.78,47.57,47.57,10350.0,36.2952,36.2952,36.1357,36.1357,10350.0
2018-04-20 15:10:00,47.57,47.61,47.56,47.59,11951.0,36.1357,36.1661,36.1281,36.1509,11951.0
2018-04-20 15:15:00,47.58,47.58,47.47,47.47,9011.0,36.1433,36.1433,36.0597,36.0597,9011.0
2018-04-20 15:20:00,47.49,47.56,47.48,47.56,16204.0,36.0749,36.1281,36.0673,36.1281,16204.0
2018-04-20 15:25:00,47.56,47.59,47.54,47.57,14107.0,36.1281,36.1509,36.1129,36.1357,14107.0
2018-04-20 15:30:00,47.57,47.58,47.53,47.58,19232.0,36.1357,36.1433,36.1053,36.1433,19232.0
2018-04-20 15:35:00,47.57,47.67,47.54,47.67,27970.0,36.1357,36.2116,36.1129,36.2116,27970.0
2018-04-20 15:40:00,47.67,47.68,47.61,47.62,18833.0,36.2116,36.2192,36.1661,36.1737,18833.0
2018-04-20 15:45:00,47.63,47.64,47.59,47.64,39698.0,36.1812,36.1888,36.1509,36.1888,39698.0
2018-04-20 15:50:00,47.63,47.64,47.58,47.59,55713.0,36.1812,36.1888,36.1433,36.1509,55713.0
2018-04-20 15:55:00,47.59,47.6,47.57,47.59,88637.0,36.1509,36.1585,36.1357,36.1509,88637.0
2018-04-23 09:30:00,47.46,47.56,47.42,47.53,13055.0,36.0521,36.1281,36.0217,36.1053,13055.0
2018-04-23 09:35:00,47.45,47.47,47.27,47.29,3657.0,36.0445,36.0597,35.9078,35.923,3657.0
2018-04-23 09:40:00,47.26,47.34,47.24,47.34,5759.0,35.9002,35.961,35.885,35.961,5759.0
2018-04-23 09:45:00,47.33,47.34,47.18,47.31,9795.0,35.9534,35.961,35.8394,35.9382,9795.0
2018-04-23 09:50:00,47.32,47.33,47.21,47.28,11236.0,35.9458,35.9534,35.8622,35.9154,11236.0
2018-04-23 09:55:00,47.28,47.62,47.28,47.62,4068.0,35.9154,36.1737,35.9154,36.1737,4068.0
2018-04-23 10:00:00,47.57,47.68,47.54,47.68,4955.0,36.1357,36.2192,36.1129,36.2192,4955.0
2018-04-23 10:05:00,47.69,47.69,47.49,47.53,13643.0,36.2268,36.2268,36.0749,36.1053,13643.0
2018-04-23 10:10:00,47.53,47.67,47.53,47.66,15517.0,36.1053,36.2116,36.1053,36.204,15517.0
2018-04-23 10:15:00,47.67,47.69,47.57,47.67,6835.0,36.2116,36.2268,36.1357,36.2116,6835.0
2018-04-23 10:20:00,47.65,47.86,47.64,47.86,10105.0,36.1964,36.356,36.1888,36.356,10105.0
2018-04-23 10:25:00,47.86,47.88,47.76,47.8,10002.0,36.356,36.3712,36.28,36.3104,10002.0
2018-04-23 10:30:00,47.82,47.85,47.79,47.85,11300.0,36.3256,36.3484,36.3028,36.3484,11300.0
2018-04-23 10:35:00,47.85,47.88,47.75,47.79,22655.0,36.3484,36.3712,36.2724,36.3028,22655.0
2018-04-23 10:40:00,47.77,47.85,47.77,47.84,8658.0,36.2876,36.3484,36.2876,36.3408,8658.0
2018-04-23 10:45:00,47.84,47.86,47.78,47.78,4001.0,36.3408,36.356,36.2952,36.2952,4001.0
2018-04-23 10:50:00,47.78,47.83,47.77,47.83,5995.0,36.2952,36.3332,36.2876,36.3332,5995.0
2018-04-23 10:55:00,47.84,47.88,47.77,47.8,15550.0,36.3408,36.3712,36.2876,36.3104,15550.0
2018-04-23 11:00:00,47.82,47.99,47.81,47.95,7142.0,36.3256,36.4547,36.318,36.4243,7142.0
2018-04-23 11:05:00,47.98,48.07,47.95,48.03,10188.0,36.4471,36.5155,36.4243,36.4851,10188.0
2018-04-23 11:10:00,48.03,48.16,48.03,48.11,7614.0,36.4851,36.5839,36.4851,36.5459,7614.0
2018-04-23 11:15:00,48.11,48.19,48.11,48.19,8090.0,36.5459,36.6066,36.5459,36.6066,8090.0
2018-04-23 11:20:00,48.18,48.19,48.08,48.17,11358.0,36.599,36.6066,36.5231,36.5914,11358.0
2018-04-23 11:25:00,48.16,48.16,48.07,48.08,11996.0,36.5839,36.5839,36.5155,36.5231,11996.0
2018-04-23 11:30:00,48.09,48.09,47.91,47.91,10982.0,36.5307,36.5307,36.3939,36.3939,10982.0
2018-04-23 11:35:00,47.93,48.05,47.93,48.04,7700.0,36.4091,36.5003,36.4091,36.4927,7700.0
2018-04-23 11:40:00,48.05,48.07,48.02,48.05,6000.0,36.5003,36.5155,36.4775,36.5003,6000.0
2018-04-23 11:45:00,48.05,48.06,47.95,47.98,6956.0,36.5003,36.5079,36.4243,36.4471,6956.0
2018-04-23 11:50:00,47.98,48.07,47.97,48.07,6683.0,36.4471,36.5155,36.4395,36.5155,6683.0
2018-04-23 11:55:00,48.05,48.06,47.91,48.0,15902.0,36.5003,36.5079,36.3939,36.4623,15902.0
2018-04-23 12:00:00,47.99,48.01,47.92,47.98,10918.0,36.4547,36.4699,36.4015,36.4471,10918.0
2018-04-23 12:05:00,47.99,48.03,47.9,47.95,28735.0,36.4547,36.4851,36.3863,36.4243,28735.0
2018-04-23 12:10:00,47.96,48.0,47.94,48.0,7430.0,36.4319,36.4623,36.4167,36.4623,7430.0
2018-04-23 12:15:00,48.0,48.0,47.88,47.89,9027.0,36.4623,36.4623,36.3712,36.3788,9027.0
2018-04-23 12:20:00,47.89,47.9,47.88,47.88,6100.0,36.3788,36.3863,36.3712,36.3712,6100.0
2018-04-23 12:25:00,47.9,47.99,47.89,47.95,48241.0,36.3863,36.4547,36.3788,36.4243,48241.0
2018-04-23 12:30:00,47.93,47.98,47.91,47.98,12400.0,36.4091,36.4471,36.3939,36.4471,12400.0
2018-04-23 12:35:00,47.98,47.98,47.96,47.98,9301.0,36.4471,36.4471,36.4319,36.4471,9301.0
2018-04-23 12:40:00,47.97,47.98,47.94,47.94,35888.0,36.4395,36.4471,36.4167,36.4167,35888.0
2018-04-23 12:45:00,47.93,47.95,47.89,47.9,5916.0,36.4091,36.4243,36.3788,36.3863,5916.0
2018-04-23 12:50:00,47.91,47.91,47.87,47.9,7639.0,36.3939,36.3939,36.3636,36.3863,7639.0
2018-04-23 12:55:00,47.9,47.97,47.89,47.96,4100.0,36.3863,36.4395,36.3788,36.4319,4100.0
2018-04-23 13:00:00,47.96,47.99,47.95,47.98,14256.0,36.4319,36.4547,36.4243,36.4471,14256.0
2018-04-23 13:05:00,47.97,47.97,47.94,47.96,4023.0,36.4395,36.4395,36.4167,36.4319,4023.0
2018-04-23 13:10:00,47.95,48.02,47.95,48.01,17496.0,36.4243,36.4775,36.4243,36.4699,17496.0
2018-04-23 13:15:00,48.01,48.05,47.98,47.98,22323.0,36.4699,36.5003,36.4471,36.4471,22323.0
2018-04-23 13:20:00,47.97,47.97,47.88,47.91,5500.0,36.4395,36.4395,36.3712,36.3939,5500.0
2018-04-23 13:25:00,47.92,47.97,47.91,47.97,5310.0,36.4015,36.4395,36.3939,36.4395,5310.0
2018-04-23 13:30:00,47.97,47.97,47.93,47.95,4198.0,36.4395,36.4395,36.4091,36.4243,4198.0
2018-04-23 13:35:00,47.95,47.99,47.94,47.98,4020.0,36.4243,36.4547,36.4167,36.4471,4020.0
2018-04-23 13:40:00,47.97,47.98,47.94,47.96,18670.0,36.4395,36.4471,36.4167,36.4319,18670.0
2018-04-23 13:45:00,47.97,48.01,47.97,47.99,8286.0,36.4395,36.4699,36.4395,36.4547,8286.0
2018-04-23 13:50:00,48.0,48.06,48.0,48.01,21297.0,36.4623,36.5079,36.4623,36.4699,21297.0
2018-04-23 13:55:00,48.02,48.07,47.97,48.06,13920.0,36.4775,36.5155,36.4395,36.5079,13920.0
2018-04-23 14:00:00,48.05,48.07,47.99,48.04,13133.0,36.5003,36.5155,36.4547,36.4927,13133.0
2018-04-23 14:05:00,48.03,48.04,47.9,47.91,8645.0,36.4851,36.4927,36.3863,36.3939,8645.0
2018-04-23 14:10:00,47.91,47.94,47.86,47.86,20584.0,36.3939,36.4167,36.356,36.356,20584.0
2018-04-23 14:15:00,47.87,47.88,47.81,47.86,20629.0,36.3636,36.3712,36.318,36.356,20629.0
2018-04-23 14:20:00,47.85,47.88,47.85,47.86,8101.0,36.3484,36.3712,36.3484,36.356,8101.0
2018-04-23 14:25:00,47.86,47.87,47.85,47.86,14411.0,36.356,36.3636,36.3484,36.356,14411.0
2018-04-23 14:30:00,47.85,47.86,47.82,47.84,15221.0,36.3484,36.356,36.3256,36.3408,15221.0
2018-04-23 14:35:00,47.84,47.97,47.83,47.96,28277.0,36.3408,36.4395,36.3332,36.4319,28277.0
2018-04-23 14:40:00,47.96,47.96,47.91,47.93,4859.0,36.4319,36.4319,36.3939,36.4091,4859.0
2018-04-23 14:45:00,47.92,47.93,47.87,47.88,8866.0,36.4015,36.4091,36.3636,36.3712,8866.0
2018-04-23 14:50:00,47.88,47.89,47.79,47.8,7111.0,36.3712,36.3788,36.3028,36.3104,7111.0
2018-04-23 14:55:00,47.8,47.83,47.8,47.81,8008.0,36.3104,36.3332,36.3104,36.318,8008.0
2018-04-23 15:00:00,47.81,47.85,47.81,47.82,10054.0,36.318,36.3484,36.318,36.3256,10054.0
2018-04-23 15:05:00,47.83,47.84,47.82,47.83,5966.0,36.3332,36.3408,36.3256,36.3332,5966.0
2018-04-23 15:10:00,47.83,47.84,47.8,47.82,8080.0,36.3332,36.3408,36.3104,36.3256,8080.0
2018-04-23 15:15:00,47.82,47.85,47.81,47.83,10139.0,36.3256,36.3484,36.318,36.3332,10139.0
2018-04-23 15:20:00,47.82,47.85,47.82,47.84,11750.0,36.3256,36.3484,36.3256,36.3408,11750.0
2018-04-23 15:25:00,47.84,47.86,47.82,47.85,7771.0,36.3408,36.356,36.3256,36.3484,7771.0
2018-04-23 15:30:00,47.84,47.89,47.84,47.87,15845.0,36.3408,36.3788,36.3408,36.3636,15845.0
2018-04-23 15:35:00,47.88,47.9,47.85,47.86,12967.0,36.3712,36.3863,36.3484,36.356,12967.0
2018-04-23 15:40:00,47.86,47.89,47.83,47.89,18912.0,36.356,36.3788,36.3332,36.3788,18912.0
2018-04-23 15:45:00,47.89,47.92,47.88,47.89,19313.0,36.3788,36.4015,36.3712,36.3788,19313.0
2018-04-23 15:50:00,47.9,47.96,47.9,47.96,29309.0,36.3863,36.4319,36.3863,36.4319,29309.0
2018-04-23 15:55:00,47.96,48.0,47.94,47.99,37769.0,36.4319,36.4623,36.4167,36.4547,37769.0
2018-04-24 09:30:00,48.16,48.18,47.76,47.77,32481.0,36.5839,36.599,36.28,36.2876,32481.0
2018-04-24 09:35:00,47.72,47.8,47.64,47.72,17026.0,36.2496,36.3104,36.1888,36.2496,17026.0
2018-04-24 09:40:00,47.73,47.76,47.49,47.53,8400.0,36.2572,36.28,36.0749,36.1053,8400.0
2018-04-24 09:45:00,47.55,47.62,47.46,47.46,15422.0,36.1205,36.1737,36.0521,36.0521,15422.0
2018-04-24 09:50:00,47.47,47.47,47.34,47.4,16990.0,36.0597,36.0597,35.961,36.0065,16990.0
2018-04-24 09:55:00,47.39,47.4,47.24,47.31,24800.0,35.9989,36.0065,35.885,35.9382,24800.0
2018-04-24 10:00:00,47.31,47.35,47.24,47.35,31383.0,35.9382,35.9686,35.885,35.9686,31383.0
2018-04-24 10:05:00,47.36,47.6,47.36,47.6,24988.0,35.9761,36.1585,35.9761,36.1585,24988.0
2018-04-24 10:10:00,47.6,47.7,47.56,47.67,13628.0,36.1585,36.2344,36.1281,36.2116,13628.0
2018-04-24 10:15:00,47.7,47.71,47.56,47.6,9488.0,36.2344,36.242,36.1281,36.1585,9488.0
2018-04-24 10:20:00,47.6,47.6,47.49,47.49,5162.0,36.1585,36.1585,36.0749,36.0749,5162.0
2018-04-24 10:25:00,47.48,47.64,47.47,47.56,14678.0,36.0673,36.1888,36.0597,36.1281,14678.0
2018-04-24 10:30:00,47.55,47.63,47.55,47.55,13215.0,36.1205,36.1812,36.1205,36.1205,13215.0
2018-04-24 10:35:00,47.55,47.58,47.5,47.51,18132.0,36.1205,36.1433,36.0825,36.0901,18132.0
2018-04-24 10:40:00,47.51,47.52,47.45,47.51,9850.0,36.0901,36.0977,36.0445,36.0901,9850.0
2018-04-24 10:45:00,47.5,47.5,47.45,47.45,7300.0,36.0825,36.0825,36.0445,36.0445,7300.0
2018-04-24 10:50:00,47.39,47.41,47.3,47.35,7927.0,35.9989,36.0141,35.9306,35.9686,7927.0
2018-04-24 10:55:00,47.34,47.34,47.22,47.32,15424.0,35.961,35.961,35.8698,35.9458,15424.0
2018-04-24 11:00:00,47.3,47.3,47.17,47.18,20940.0,35.9306,35.9306,35.8318,35.8394,20940.0
2018-04-24 11:05:00,47.19,47.19,47.02,47.07,21728.0,35.847,35.847,35.7179,35.7559,21728.0
2018-04-24 11:10:00,47.06,47.07,46.96,46.99,28338.0,35.7483,35.7559,35.6723,35.6951,28338.0
2018-04-24 11:15:00,47.0,47.06,46.97,47.03,23104.0,35.7027,35.7483,35.6799,35.7255,23104.0
2018-04-24 11:20:00,47.04,47.22,47.04,47.12,11090.0,35.7331,35.8698,35.7331,35.7938,11090.0
2018-04-24 11:25:00,47.07,47.14,47.07,47.08,8767.0,35.7559,35.809,35.7559,35.7634,8767.0
2018-04-24 11:30:00,47.1,47.11,46.93,46.98,16550.0,35.7786,35.7862,35.6495,35.6875,16550.0
2018-04-24 11:35:00,46.99,47.04,46.98,47.02,14366.0,35.6951,35.7331,35.6875,35.7179,14366.0
2018-04-24 11:40:00,47.02,47.04,46.93,46.95,9804.0,35.7179,35.7331,35.6495,35.6647,9804.0
2018-04-24 11:45:00,46.95,46.98,46.84,46.88,5100.0,35.6647,35.6875,35.5811,35.6115,5100.0
2018-04-24 11:50:00,46.87,46.91,46.85,46.85,8348.0,35.6039,35.6343,35.5887,35.5887,8348.0
2018-04-24 11:55:00,46.86,46.89,46.81,46.81,6162.0,35.5963,35.6191,35.5583,35.5583,6162.0
2018-04-24 12:00:00,46.79,46.81,46.72,46.76,12900.0,35.5432,35.5583,35.49,35.5204,12900.0
2018-04-24 12:05:00,46.74,46.82,46.74,46.82,8555.0,35.5052,35.5659,35.5052,35.5659,8555.0
2018-04-24 12:10:00,46.81,46.9,46.78,46.87,8392.0,35.5583,35.6267,35.5356,35.6039,8392.0
2018-04-24 12:15:00,46.87,46.88,46.81,46.81,7875.0,35.6039,35.6115,35.5583,35.5583,7875.0
2018-04-24 12:20:00,46.8,46.81,46.71,46.76,6632.0,35.5508,35.5583,35.4824,35.5204,6632.0
2018-04-24 12:25:00,46.76,46.85,46.73,46.84,8004.0,35.5204,35.5887,35.4976,35.5811,8004.0
2018-04-24 12:30:00,46.85,46.88,46.81,46.81,6100.0,35.5887,35.6115,35.5583,35.5583,6100.0
2018-04-24 12:35:00,46.8,46.8,46.69,46.72,8482.0,35.5508,35.5508,35.4672,35.49,8482.0
2018-04-24 12:40:00,46.73,46.73,46.61,46.71,12378.0,35.4976,35.4976,35.4064,35.4824,12378.0
2018-04-24 12:45:00,46.71,46.71,46.65,46.68,4405.0,35.4824,35.4824,35.4368,35.4596,4405.0
2018-04-24 12:50:00,46.69,46.75,46.69,46.71,6830.0,35.4672,35.5128,35.4672,35.4824,6830.0
2018-04-24 12:55:00,46.69,46.71,46.59,46.59,7300.0,35.4672,35.4824,35.3912,35.3912,7300.0
2018-04-24 13:00:00,46.6,46.61,46.53,46.57,6757.0,35.3988,35.4064,35.3457,35.376,6757.0
2018-04-24 13:05:00,46.57,46.58,46.54,46.55,5500.0,35.376,35.3836,35.3532,35.3608,5500.0
2018-04-24 13:10:00,46.54,46.56,46.51,46.56,6645.0,35.3532,35.3684,35.3305,35.3684,6645.0
2018-04-24 13:15:00,46.56,46.62,46.54,46.54,8572.0,35.3684,35.414,35.3532,35.3532,8572.0
2018-04-24 13:20:00,46.55,46.57,46.48,46.52,9350.0,35.3608,35.376,35.3077,35.3381,9350.0
2018-04-24 13:25:00,46.53,46.53,46.45,46.48,7722.0,35.3457,35.3457,35.2849,35.3077,7722.0
2018-04-24 13:30:00,46.47,46.52,46.43,46.52,11701.0,35.3001,35.3381,35.2697,35.3381,11701.0
2018-04-24 13:35:00,46.52,46.57,46.45,46.45,13842.0,35.3381,35.376,35.2849,35.2849,13842.0
2018-04-24 13:40:00,46.45,46.48,46.37,46.41,13380.0,35.2849,35.3077,35.2241,35.2545,13380.0
2018-04-24 13:45:00,46.39,46.43,46.32,46.35,8771.0,35.2393,35.2697,35.1861,35.2089,8771.0
2018-04-24 13:50:00,46.34,46.34,46.22,46.25,16230.0,35.2013,35.2013,35.1102,35.133,16230.0
2018-04-24 13:55:00,46.26,46.32,46.23,46.27,18380.0,35.1406,35.1861,35.1178,35.1481,18380.0
2018-04-24 14:00:00,46.28,46.31,46.17,46.17,17695.0,35.1557,35.1785,35.0722,35.0722,17695.0
2018-04-24 14:05:00,46.17,46.3,46.13,46.28,18534.0,35.0722,35.1709,35.0418,35.1557,18534.0
2018-04-24 14:10:00,46.27,46.42,46.27,46.39,9475.0,35.1481,35.2621,35.1481,35.2393,9475.0
2018-04-24 14:15:00,46.4,46.46,46.3,46.33,16903.0,35.2469,35.2925,35.1709,35.1937,16903.0
2018-04-24 14:20:00,46.33,46.46,46.31,46.46,22245.0,35.1937,35.2925,35.1785,35.2925,22245.0
2018-04-24 14:25:00,46.46,46.5,46.27,46.29,17841.0,35.2925,35.3229,35.1481,35.1633,17841.0
2018-04-24 14:30:00,46.28,46.31,46.21,46.26,14586.0,35.1557,35.1785,35.1026,35.1406,14586.0
2018-04-24 14:35:00,46.25,46.25,46.11,46.11,15857.0,35.133,35.133,35.0266,35.0266,15857.0
2018-04-24 14:40:00,46.12,46.26,46.12,46.24,17784.0,35.0342,35.1406,35.0342,35.1254,17784.0
2018-04-24 14:45:00,46.24,46.26,46.19,46.21,11809.0,35.1254,35.1406,35.0874,35.1026,11809.0
2018-04-24 14:50:00,46.21,46.33,46.21,46.3,18791.0,35.1026,35.1937,35.1026,35.1709,18791.0
2018-04-24 14:55:00,46.3,46.41,46.3,46.39,19677.0,35.1709,35.2545,35.1709,35.2393,19677.0
2018-04-24 15:00:00,46.41,46.46,46.39,46.46,19734.0,35.2545,35.2925,35.2393,35.2925,19734.0
2018-04-24 15:05:00,46.46,46.48,46.41,46.41,16266.0,35.2925,35.3077,35.2545,35.2545,16266.0
2018-04-24 15:10:00,46.43,46.43,46.35,46.38,26634.0,35.2697,35.2697,35.2089,35.2317,26634.0
2018-04-24 15:15:00,46.38,46.44,46.32,46.32,20368.0,35.2317,35.2773,35.1861,35.1861,20368.0
2018-04-24 15:20:00,46.33,46.43,46.32,46.4,29540.0,35.1937,35.2697,35.1861,35.2469,29540.0
2018-04-24 15:25:00,46.4,46.43,46.31,46.33,26443.0,35.2469,35.2697,35.1785,35.1937,26443.0
2018-04-24 15:30:00,46.33,46.33,46.26,46.26,22149.0,35.1937,35.1937,35.1406,35.1406,22149.0
2018-04-24 15:35:00,46.26,46.28,46.2,46.22,29783.0,35.1406,35.1557,35.095,35.1102,29783.0
2018-04-24 15:40:00,46.22,46.24,46.13,46.16,31230.0,35.1102,35.1254,35.0418,35.0646,31230.0
2018-04-24 15:45:00,46.16,46.41,46.16,46.36,59079.0,35.0646,35.2545,35.0646,35.2165,59079.0
2018-04-24 15:50:00,46.37,46.41,46.28,46.34,59208.0,35.2241,35.2545,35.1557,35.2013,59208.0
2018-04-24 15:55:00,46.34,46.37,46.26,46.3,88634.0,35.2013,35.2241,35.1406,35.1709,88634.0
2018-04-25 09:30:00,46.04,46.04,45.2,45.96,32828.0,34.9734,34.9734,34.3353,34.9127,32828.0
2018-04-25 09:35:00,45.86,45.9,45.74,45.84,12438.0,34.8367,34.8671,34.7455,34.8215,12438.0
2018-04-25 09:40:00,45.83,45.83,45.56,45.67,12446.0,34.8139,34.8139,34.6088,34.6924,12446.0
2018-04-25 09:45:00,45.65,45.82,45.62,45.76,10041.0,34.6772,34.8063,34.6544,34.7607,10041.0
2018-04-25 09:50:00,45.76,45.82,45.62,45.74,20794.0,34.7607,34.8063,34.6544,34.7455,20794.0
2018-04-25 09:55:00,45.76,45.77,45.6,45.63,10338.0,34.7607,34.7683,34.6392,34.662,10338.0
2018-04-25 10:00:00,45.65,46.05,45.65,46.05,22407.0,34.6772,34.981,34.6772,34.981,22407.0
2018-04-25 10:05:00,46.05,46.24,46.05,46.21,18268.0,34.981,35.1254,34.981,35.1026,18268.0
2018-04-25 10:10:00,46.22,46.25,46.14,46.16,14223.0,35.1102,35.133,35.0494,35.0646,14223.0
2018-04-25 10:15:00,46.15,46.26,46.12,46.21,16857.0,35.057,35.1406,35.0342,35.1026,16857.0
2018-04-25 10:20:00,46.19,46.36,46.11,46.34,27955.0,35.0874,35.2165,35.0266,35.2013,27955.0
2018-04-25 10:25:00,46.32,46.36,46.16,46.16,13881.0,35.1861,35.2165,35.0646,35.0646,13881.0
2018-04-25 10:30:00,46.1,46.12,46.0,46.1,16017.0,35.019,35.0342,34.943,35.019,16017.0
2018-04-25 10:35:00,46.08,46.26,46.07,46.18,11317.0,35.0038,35.1406,34.9962,35.0798,11317.0
2018-04-25 10:40:00,46.15,46.19,46.09,46.1,15976.0,35.057,35.0874,35.0114,35.019,15976.0
2018-04-25 10:45:00,46.09,46.19,46.05,46.19,9607.0,35.0114,35.0874,34.981,35.0874,9607.0
2018-04-25 10:50:00,46.19,46.27,46.14,46.16,10939.0,35.0874,35.1481,35.0494,35.0646,10939.0
2018-04-25 10:55:00,46.17,46.19,46.06,46.12,17176.0,35.0722,35.0874,34.9886,35.0342,17176.0
2018-04-25 11:00:00,46.15,46.23,46.14,46.17,10270.0,35.057,35.1178,35.0494,35.0722,10270.0
2018-04-25 11:05:00,46.15,46.26,46.15,46.25,12990.0,35.057,35.1406,35.057,35.133,12990.0
2018-04-25 11:10:00,46.26,46.35,46.24,46.28,19394.0,35.1406,35.2089,35.1254,35.1557,19394.0
2018-04-25 11:15:00,46.26,46.35,46.23,46.33,21893.0,35.1406,35.2089,35.1178,35.1937,21893.0
2018-04-25 11:20:00,46.32,46.38,46.3,46.37,10985.0,35.1861,35.2317,35.1709,35.2241,10985.0
2018-04-25 11:25:00,46.36,46.54,46.36,46.52,15461.0,35.2165,35.3532,35.2165,35.3381,15461.0
2018-04-25 11:30:00,46.53,46.57,46.43,46.48,23905.0,35.3457,35.376,35.2697,35.3077,23905.0
2018-04-25 11:35:00,46.45,46.45,46.37,46.37,13330.0,35.2849,35.2849,35.2241,35.2241,13330.0
2018-04-25 11:40:00,46.35,46.6,46.35,46.6,16661.0,35.2089,35.3988,35.2089,35.3988,16661.0
2018-04-25 11:45:00,46.6,46.64,46.47,46.49,8331.0,35.3988,35.4292,35.3001,35.3153,8331.0
2018-04-25 11:50:00,46.46,46.49,46.43,46.48,6742.0,35.2925,35.3153,35.2697,35.3077,6742.0
2018-04-25 11:55:00,46.47,46.47,46.43,46.44,6554.0,35.3001,35.3001,35.2697,35.2773,6554.0
2018-04-25 12:00:00,46.42,46.44,46.4,46.4,4647.0,35.2621,35.2773,35.2469,35.2469,4647.0
2018-04-25 12:05:00,46.39,46.42,46.35,46.36,10391.0,35.2393,35.2621,35.2089,35.2165,10391.0
2018-04-25 12:10:00,46.37,46.37,46.24,46.32,9211.0,35.2241,35.2241,35.1254,35.1861,9211.0
2018-04-25 12:15:00,46.33,46.38,46.32,46.36,6400.0,35.1937,35.2317,35.1861,35.2165,6400.0
2018-04-25 12:20:00,46.35,46.36,46.24,46.26,8730.0,35.2089,35.2165,35.1254,35.1406,8730.0
2018-04-25 12:25:00,46.25,46.3,46.21,46.23,5424.0,35.133,35.1709,35.1026,35.1178,5424.0
2018-04-25 12:30:00,46.24,46.38,46.23,46.38,7906.0,35.1254,35.2317,35.1178,35.2317,7906.0
2018-04-25 12:35:00,46.4,46.44,46.37,46.43,12560.0,35.2469,35.2773,35.2241,35.2697,12560.0
2018-04-25 12:40:00,46.43,46.43,46.34,46.43,11337.0,35.2697,35.2697,35.2013,35.2697,11337.0
2018-04-25 12:45:00,46.43,46.49,46.43,46.47,8152.0,35.2697,35.3153,35.2697,35.3001,8152.0
2018-04-25 12:50:00,46.45,46.47,46.39,46.43,7313.0,35.2849,35.3001,35.2393,35.2697,7313.0
2018-04-25 12:55:00,46.42,46.42,46.33,46.33,4620.0,35.2621,35.2621,35.1937,35.1937,4620.0
2018-04-25 13:00:00,46.33,46.35,46.29,46.29,8352.0,35.1937,35.2089,35.1633,35.1633,8352.0
2018-04-25 13:05:00,46.29,46.4,46.28,46.36,6934.0,35.1633,35.2469,35.1557,35.2165,6934.0
2018-04-25 13:10:00,46.35,46.35,46.26,46.27,6940.0,35.2089,35.2089,35.1406,35.1481,6940.0
2018-04-25 13:15:00,46.3,46.32,46.25,46.26,6616.0,35.1709,35.1861,35.133,35.1406,6616.0
2018-04-25 13:20:00,46.25,46.28,46.21,46.25,8769.0,35.133,35.1557,35.1026,35.133,8769.0
2018-04-25 13:25:00,46.25,46.43,46.25,46.43,8368.0,35.133,35.2697,35.133,35.2697,8368.0
2018-04-25 13:30:00,46.44,46.57,46.44,46.54,9434.0,35.2773,35.376,35.2773,35.3532,9434.0
2018-04-25 13:35:00,46.53,46.55,46.48,46.49,6432.0,35.3457,35.3608,35.3077,35.3153,6432.0
2018-04-25 13:40:00,46.48,46.49,46.42,46.46,19650.0,35.3077,35.3153,35.2621,35.2925,19650.0
2018-04-25 13:45:00,46.46,46.46,46.4,46.46,31176.0,35.2925,35.2925,35.2469,35.2925,31176.0
2018-04-25 13:50:00,46.47,46.52,46.45,46.48,11650.0,35.3001,35.3381,35.2849,35.3077,11650.0
2018-04-25 13:55:00,46.48,46.52,46.45,46.47,13701.0,35.3077,35.3381,35.2849,35.3001,13701.0
2018-04-25 14:00:00,46.48,46.48,46.45,46.48,11121.0,35.3077,35.3077,35.2849,35.3077,11121.0
2018-04-25 14:05:00,46.47,46.49,46.4,46.4,8693.0,35.3001,35.3153,35.2469,35.2469,8693.0
2018-04-25 14:10:00,46.39,46.47,46.37,46.46,11909.0,35.2393,35.3001,35.2241,35.2925,11909.0
2018-04-25 14:15:00,46.46,46.56,46.45,46.54,14840.0,35.2925,35.3684,35.2849,35.3532,14840.0
2018-04-25 14:20:00,46.53,46.53,46.4,46.41,6944.0,35.3457,35.3457,35.2469,35.2545,6944.0
2018-04-25 14:25:00,46.4,46.48,46.39,46.44,9871.0,35.2469,35.3077,35.2393,35.2773,9871.0
2018-04-25 14:30:00,46.44,46.53,46.42,46.53,9904.0,35.2773,35.3457,35.2621,35.3457,9904.0
2018-04-25 14:35:00,46.53,46.53,46.45,46.45,16751.0,35.3457,35.3457,35.2849,35.2849,16751.0
2018-04-25 14:40:00,46.45,46.55,46.44,46.53,24734.0,35.2849,35.3608,35.2773,35.3457,24734.0
2018-04-25 14:45:00,46.53,46.62,46.49,46.6,11670.0,35.3457,35.414,35.3153,35.3988,11670.0
2018-04-25 14:50:00,46.61,46.67,46.58,46.63,15034.0,35.4064,35.452,35.3836,35.4216,15034.0
2018-04-25 14:55:00,46.64,46.7,46.6,46.7,13845.0,35.4292,35.4748,35.3988,35.4748,13845.0
2018-04-25 15:00:00,46.71,46.71,46.6,46.63,17088.0,35.4824,35.4824,35.3988,35.4216,17088.0
2018-04-25 15:05:00,46.62,46.67,46.58,46.6,15033.0,35.414,35.452,35.3836,35.3988,15033.0
2018-04-25 15:10:00,46.61,46.66,46.6,46.66,16719.0,35.4064,35.4444,35.3988,35.4444,16719.0
2018-04-25 15:15:00,46.65,46.65,46.58,46.59,13619.0,35.4368,35.4368,35.3836,35.3912,13619.0
2018-04-25 15:20:00,46.6,46.65,46.59,46.62,18079.0,35.3988,35.4368,35.3912,35.414,18079.0
2018-04-25 15:25:00,46.63,46.64,46.57,46.61,18726.0,35.4216,35.4292,35.376,35.4064,18726.0
2018-04-25 15:30:00,46.61,46.62,46.55,46.57,23054.0,35.4064,35.414,35.3608,35.376,23054.0
2018-04-25 15:35:00,46.56,46.6,46.5,46.5,20189.0,35.3684,35.3988,35.3229,35.3229,20189.0
2018-04-25 15:40:00,46.51,46.64,46.5,46.64,47236.0,35.3305,35.4292,35.3229,35.4292,47236.0
2018-04-25 15:45:00,46.65,46.66,46.57,46.66,53201.0,35.4368,35.4444,35.376,35.4444,53201.0
2018-04-25 15:50:00,46.65,46.75,46.62,46.74,75060.0,35.4368,35.5128,35.414,35.5052,75060.0
2018-04-25 15:55:00,46.74,46.8,46.73,46.75,92933.0,35.5052,35.5508,35.4976,35.5128,92933.0
2018-04-26 09:30:00,46.9,47.12,46.72,46.98,15194.0,35.6267,35.7938,35.49,35.6875,15194.0
2018-04-26 09:35:00,47.0,47.05,46.82,46.91,2300.0,35.7027,35.7407,35.5659,35.6343,2300.0
2018-04-26 09:40:00,46.95,47.05,46.88,47.05,9500.0,35.6647,35.7407,35.6115,35.7407,9500.0
2018-04-26 09:45:00,47.03,47.04,46.87,46.92,10250.0,35.7255,35.7331,35.6039,35.6419,10250.0
2018-04-26 09:50:00,46.84,46.9,46.76,46.84,4397.0,35.5811,35.6267,35.5204,35.5811,4397.0
2018-04-26 09:55:00,46.86,47.05,46.86,47.01,3950.0,35.5963,35.7407,35.5963,35.7103,3950.0
2018-04-26 10:00:00,47.05,47.13,47.0,47.11,9290.0,35.7407,35.8014,35.7027,35.7862,9290.0
2018-04-26 10:05:00,47.13,47.23,47.09,47.16,5169.0,35.8014,35.8774,35.771,35.8242,5169.0
2018-04-26 10:10:00,47.13,47.16,47.04,47.14,6600.0,35.8014,35.8242,35.7331,35.809,6600.0
2018-04-26 10:15:00,47.14,47.14,46.94,46.97,8866.0,35.809,35.809,35.6571,35.6799,8866.0
2018-04-26 10:20:00,46.98,47.04,46.89,47.0,14095.0,35.6875,35.7331,35.6191,35.7027,14095.0
2018-04-26 10:25:00,46.98,46.98,46.89,46.9,3990.0,35.6875,35.6875,35.6191,35.6267,3990.0
2018-04-26 10:30:00,46.91,47.06,46.91,47.03,5147.0,35.6343,35.7483,35.6343,35.7255,5147.0
2018-04-26 10:35:00,47.07,47.13,47.05,47.1,5440.0,35.7559,35.8014,35.7407,35.7786,5440.0
2018-04-26 10:40:00,47.11,47.16,46.98,46.99,7825.0,35.7862,35.8242,35.6875,35.6951,7825.0
2018-04-26 10:45:00,47.01,47.15,47.01,47.12,4652.0,35.7103,35.8166,35.7103,35.7938,4652.0
2018-04-26 10:50:00,47.12,47.13,47.05,47.08,9570.0,35.7938,35.8014,35.7407,35.7634,9570.0
2018-04-26 10:55:00,47.08,47.08,47.0,47.04,6308.0,35.7634,35.7634,35.7027,35.7331,6308.0
2018-04-26 11:00:00,47.05,47.15,47.04,47.13,15580.0,35.7407,35.8166,35.7331,35.8014,15580.0
2018-04-26 11:05:00,47.1,47.13,46.92,46.97,8386.0,35.7786,35.8014,35.6419,35.6799,8386.0
2018-04-26 11:10:00,46.99,47.04,46.97,47.0,15833.0,35.6951,35.7331,35.6799,35.7027,15833.0
2018-04-26 11:15:00,46.98,46.99,46.89,46.92,11894.0,35.6875,35.6951,35.6191,35.6419,11894.0
2018-04-26 11:20:00,46.93,46.94,46.8,46.83,11110.0,35.6495,35.6571,35.5508,35.5735,11110.0
2018-04-26 11:25:00,46.85,46.92,46.84,46.91,6071.0,35.5887,35.6419,35.5811,35.6343,6071.0
2018-04-26 11:30:00,46.91,46.93,46.88,46.88,10733.0,35.6343,35.6495,35.6115,35.6115,10733.0
2018-04-26 11:35:00,46.88,46.99,46.85,46.97,6326.0,35.6115,35.6951,35.5887,35.6799,6326.0
2018-04-26 11:40:00,46.91,46.97,46.87,46.97,8436.0,35.6343,35.6799,35.6039,35.6799,8436.0
2018-04-26 11:45:00,46.96,47.01,46.95,46.96,5274.0,35.6723,35.7103,35.6647,35.6723,5274.0
2018-04-26 11:50:00,46.96,47.02,46.93,47.0,5700.0,35.6723,35.7179,35.6495,35.7027,5700.0
2018-04-26 11:55:00,47.03,47.05,46.92,46.99,11428.0,35.7255,35.7407,35.6419,35.6951,11428.0
2018-04-26 12:00:00,47.0,47.02,46.96,46.96,11303.0,35.7027,35.7179,35.6723,35.6723,11303.0
2018-04-26 12:05:00,46.97,47.02,46.96,47.02,3000.0,35.6799,35.7179,35.6723,35.7179,3000.0
2018-04-26 12:10:00,47.03,47.03,46.92,46.93,5517.0,35.7255,35.7255,35.6419,35.6495,5517.0
2018-04-26 12:15:00,46.93,46.97,46.9,46.93,4715.0,35.6495,35.6799,35.6267,35.6495,4715.0
2018-04-26 12:20:00,46.93,46.94,46.89,46.91,3700.0,35.6495,35.6571,35.6191,35.6343,3700.0
2018-04-26 12:25:00,46.85,46.85,46.77,46.79,5418.0,35.5887,35.5887,35.528,35.5432,5418.0
2018-04-26 12:30:00,46.79,46.79,46.68,46.68,12240.0,35.5432,35.5432,35.4596,35.4596,12240.0
2018-04-26 12:35:00,46.65,46.72,46.63,46.72,4890.0,35.4368,35.49,35.4216,35.49,4890.0
2018-04-26 12:40:00,46.69,46.7,46.62,46.65,4247.0,35.4672,35.4748,35.414,35.4368,4247.0
2018-04-26 12:45:00,46.66,46.66,46.56,46.61,3600.0,35.4444,35.4444,35.3684,35.4064,3600.0
2018-04-26 12:50:00,46.61,46.63,46.57,46.58,2152.0,35.4064,35.4216,35.376,35.3836,2152.0
2018-04-26 12:55:00,46.56,46.6,46.56,46.59,2300.0,35.3684,35.3988,35.3684,35.3912,2300.0
2018-04-26 13:00:00,46.58,46.62,46.57,46.62,4738.0,35.3836,35.414,35.376,35.414,4738.0
2018-04-26 13:05:00,46.57,46.59,46.46,46.51,3784.0,35.376,35.3912,35.2925,35.3305,3784.0
2018-04-26 13:10:00,46.51,46.51,46.41,46.43,3500.0,35.3305,35.3305,35.2545,35.2697,3500.0
2018-04-26 13:15:00,46.42,46.46,46.38,46.41,3725.0,35.2621,35.2925,35.2317,35.2545,3725.0
2018-04-26 13:20:00,46.4,46.42,46.32,46.41,11301.0,35.2469,35.2621,35.1861,35.2545,11301.0
2018-04-26 13:25:00,46.41,46.45,46.35,46.35,7484.0,35.2545,35.2849,35.2089,35.2089,7484.0
2018-04-26 13:30:00,46.36,46.36,46.28,46.34,7334.0,35.2165,35.2165,35.1557,35.2013,7334.0
2018-04-26 13:35:00,46.33,46.45,46.31,46.34,24121.0,35.1937,35.2849,35.1785,35.2013,24121.0
2018-04-26 13:40:00,46.36,46.36,46.3,46.36,4898.0,35.2165,35.2165,35.1709,35.2165,4898.0
2018-04-26 13:45:00,46.37,46.4,46.35,46.4,5428.0,35.2241,35.2469,35.2089,35.2469,5428.0
2018-04-26 13:50:00,46.38,46.38,46.26,46.31,7449.0,35.2317,35.2317,35.1406,35.1785,7449.0
2018-04-26 13:55:00,46.31,46.4,46.27,46.4,7910.0,35.1785,35.2469,35.1481,35.2469,7910.0
2018-04-26 14:00:00,46.4,46.51,46.4,46.51,9469.0,35.2469,35.3305,35.2469,35.3305,9469.0
2018-04-26 14:05:00,46.5,46.52,46.44,46.49,3978.0,35.3229,35.3381,35.2773,35.3153,3978.0
2018-04-26 14:10:00,46.49,46.54,46.49,46.51,4888.0,35.3153,35.3532,35.3153,35.3305,4888.0
2018-04-26 14:15:00,46.52,46.55,46.5,46.55,8417.0,35.3381,35.3608,35.3229,35.3608,8417.0
2018-04-26 14:20:00,46.54,46.59,46.52,46.56,7981.0,35.3532,35.3912,35.3381,35.3684,7981.0
2018-04-26 14:25:00,46.55,46.56,46.53,46.55,4408.0,35.3608,35.3684,35.3457,35.3608,4408.0
2018-04-26 14:30:00,46.55,46.58,46.52,46.57,6700.0,35.3608,35.3836,35.3381,35.376,6700.0
2018-04-26 14:35:00,46.59,46.59,46.48,46.5,23551.0,35.3912,35.3912,35.3077,35.3229,23551.0
2018-04-26 14:40:00,46.51,46.59,46.51,46.58,10677.0,35.3305,35.3912,35.3305,35.3836,10677.0
2018-04-26 14:45:00,46.58,46.6,46.56,46.6,8923.0,35.3836,35.3988,35.3684,35.3988,8923.0
2018-04-26 14:50:00,46.59,46.61,46.57,46.61,7990.0,35.3912,35.4064,35.376,35.4064,7990.0
2018-04-26 14:55:00,46.61,46.68,46.59,46.67,14156.0,35.4064,35.4596,35.3912,35.452,14156.0
2018-04-26 15:00:00,46.68,46.69,46.59,46.6,14325.0,35.4596,35.4672,35.3912,35.3988,14325.0
2018-04-26 15:05:00,46.59,46.62,46.52,46.55,8097.0,35.3912,35.414,35.3381,35.3608,8097.0
2018-04-26 15:10:00,46.57,46.58,46.51,46.53,7031.0,35.376,35.3836,35.3305,35.3457,7031.0
2018-04-26 15:15:00,46.54,46.54,46.45,46.46,18714.0,35.3532,35.3532,35.2849,35.2925,18714.0
2018-04-26 15:20:00,46.47,46.48,46.43,46.45,14618.0,35.3001,35.3077,35.2697,35.2849,14618.0
2018-04-26 15:25:00,46.46,46.51,46.45,46.48,16072.0,35.2925,35.3305,35.2849,35.3077,16072.0
2018-04-26 15:30:00,46.49,46.59,46.47,46.58,22252.0,35.3153,35.3912,35.3001,35.3836,22252.0
2018-04-26 15:35:00,46.59,46.59,46.53,46.54,13340.0,35.3912,35.3912,35.3457,35.3532,13340.0
2018-04-26 15:40:00,46.54,46.61,46.51,46.61,15674.0,35.3532,35.4064,35.3305,35.4064,15674.0
2018-04-26 15:45:00,46.61,46.62,46.55,46.6,23667.0,35.4064,35.414,35.3608,35.3988,23667.0
2018-04-26 15:50:00,46.6,46.63,46.57,46.63,20560.0,35.3988,35.4216,35.376,35.4216,20560.0
2018-04-26 15:55:00,46.63,46.63,46.57,46.63,42555.0,35.4216,35.4216,35.376,35.4216,42555.0
2018-04-27 09:30:00,46.55,46.85,46.46,46.66,28629.0,35.3608,35.5887,35.2925,35.4444,28629.0
2018-04-27 09:35:00,46.59,46.65,46.32,46.51,6916.0,35.3912,35.4368,35.1861,35.3305,6916.0
2018-04-27 09:40:00,46.54,46.74,46.54,46.59,5861.0,35.3532,35.5052,35.3532,35.3912,5861.0
2018-04-27 09:45:00,46.63,46.93,46.63,46.78,11984.0,35.4216,35.6495,35.4216,35.5356,11984.0
2018-04-27 09:50:00,46.77,46.79,46.62,46.66,7578.0,35.528,35.5432,35.414,35.4444,7578.0
2018-04-27 09:55:00,46.68,46.83,46.68,46.83,8441.0,35.4596,35.5735,35.4596,35.5735,8441.0
2018-04-27 10:00:00,46.81,46.97,46.81,46.97,17027.0,35.5583,35.6799,35.5583,35.6799,17027.0
2018-04-27 10:05:00,46.97,47.18,46.97,47.08,45221.0,35.6799,35.8394,35.6799,35.7634,45221.0
2018-04-27 10:10:00,47.09,47.16,47.05,47.16,12842.0,35.771,35.8242,35.7407,35.8242,12842.0
2018-04-27 10:15:00,47.2,47.38,47.2,47.38,13835.0,35.8546,35.9913,35.8546,35.9913,13835.0
2018-04-27 10:20:00,47.37,47.4,47.19,47.26,16199.0,35.9837,36.0065,35.847,35.9002,16199.0
2018-04-27 10:25:00,47.24,47.25,47.09,47.17,44368.0,35.885,35.8926,35.771,35.8318,44368.0
2018-04-27 10:30:00,47.16,47.2,47.09,47.16,15108.0,35.8242,35.8546,35.771,35.8242,15108.0
2018-04-27 10:35:00,47.15,47.17,47.08,47.14,29361.0,35.8166,35.8318,35.7634,35.809,29361.0
2018-04-27 10:40:00,47.18,47.18,47.03,47.18,20860.0,35.8394,35.8394,35.7255,35.8394,20860.0
2018-04-27 10:45:00,47.19,47.23,47.15,47.23,28998.0,35.847,35.8774,35.8166,35.8774,28998.0
2018-04-27 10:50:00,47.19,47.2,47.03,47.07,14084.0,35.847,35.8546,35.7255,35.7559,14084.0
2018-04-27 10:55:00,47.08,47.16,46.92,47.05,19188.0,35.7634,35.8242,35.6419,35.7407,19188.0
2018-04-27 11:00:00,47.06,47.1,47.03,47.04,9050.0,35.7483,35.7786,35.7255,35.7331,9050.0
2018-04-27 11:05:00,47.04,47.14,47.02,47.14,7209.0,35.7331,35.809,35.7179,35.809,7209.0
2018-04-27 11:10:00,47.14,47.25,47.11,47.11,11120.0,35.809,35.8926,35.7862,35.7862,11120.0
2018-04-27 11:15:00,47.14,47.15,47.07,47.11,6194.0,35.809,35.8166,35.7559,35.7862,6194.0
2018-04-27 11:20:00,47.09,47.12,47.04,47.08,7374.0,35.771,35.7938,35.7331,35.7634,7374.0
2018-04-27 11:25:00,47.1,47.11,47.03,47.06,8917.0,35.7786,35.7862,35.7255,35.7483,8917.0
2018-04-27 11:30:00,47.06,47.17,47.01,47.08,11505.0,35.7483,35.8318,35.7103,35.7634,11505.0
2018-04-27 11:35:00,47.08,47.28,47.08,47.26,5300.0,35.7634,35.9154,35.7634,35.9002,5300.0
2018-04-27 11:40:00,47.24,47.33,47.23,47.26,7146.0,35.885,35.9534,35.8774,35.9002,7146.0
2018-04-27 11:45:00,47.26,47.28,47.25,47.28,4412.0,35.9002,35.9154,35.8926,35.9154,4412.0
2018-04-27 11:50:00,47.27,47.28,47.21,47.24,13500.0,35.9078,35.9154,35.8622,35.885,13500.0
2018-04-27 11:55:00,47.23,47.26,47.21,47.24,10314.0,35.8774,35.9002,35.8622,35.885,10314.0
2018-04-27 12:00:00,47.25,47.34,47.23,47.28,14393.0,35.8926,35.961,35.8774,35.9154,14393.0
2018-04-27 12:05:00,47.3,47.38,47.29,47.34,9100.0,35.9306,35.9913,35.923,35.961,9100.0
2018-04-27 12:10:00,47.32,47.45,47.32,47.43,10288.0,35.9458,36.0445,35.9458,36.0293,10288.0
2018-04-27 12:15:00,47.44,47.47,47.42,47.45,7327.0,36.0369,36.0597,36.0217,36.0445,7327.0
2018-04-27 12:20:00,47.46,47.52,47.46,47.51,6976.0,36.0521,36.0977,36.0521,36.0901,6976.0
2018-04-27 12:25:00,47.52,47.53,47.43,47.46,9900.0,36.0977,36.1053,36.0293,36.0521,9900.0
2018-04-27 12:30:00,47.48,47.57,47.48,47.5,7230.0,36.0673,36.1357,36.0673,36.0825,7230.0
2018-04-27 12:35:00,47.52,47.67,47.52,47.66,7722.0,36.0977,36.2116,36.0977,36.204,7722.0
2018-04-27 12:40:00,47.66,47.66,47.57,47.6,4600.0,36.204,36.204,36.1357,36.1585,4600.0
2018-04-27 12:45:00,47.59,47.66,47.59,47.6,6198.0,36.1509,36.204,36.1509,36.1585,6198.0
2018-04-27 12:50:00,47.57,47.64,47.56,47.58,4786.0,36.1357,36.1888,36.1281,36.1433,4786.0
2018-04-27 12:55:00,47.63,47.66,47.59,47.64,6599.0,36.1812,36.204,36.1509,36.1888,6599.0
2018-04-27 13:00:00,47.66,47.66,47.62,47.62,8593.0,36.204,36.204,36.1737,36.1737,8593.0
2018-04-27 13:05:00,47.62,47.63,47.57,47.6,4100.0,36.1737,36.1812,36.1357,36.1585,4100.0
2018-04-27 13:10:00,47.59,47.62,47.57,47.62,2775.0,36.1509,36.1737,36.1357,36.1737,2775.0
2018-04-27 13:15:00,47.63,47.66,47.63,47.66,6688.0,36.1812,36.204,36.1812,36.204,6688.0
2018-04-27 13:20:00,47.66,47.7,47.61,47.62,16042.0,36.204,36.2344,36.1661,36.1737,16042.0
2018-04-27 13:25:00,47.62,47.64,47.6,47.63,6748.0,36.1737,36.1888,36.1585,36.1812,6748.0
2018-04-27 13:30:00,47.63,47.65,47.61,47.62,6311.0,36.1812,36.1964,36.1661,36.1737,6311.0
2018-04-27 13:35:00,47.63,47.64,47.58,47.59,7988.0,36.1812,36.1888,36.1433,36.1509,7988.0
2018-04-27 13:40:00,47.58,47.59,47.53,47.53,5262.0,36.1433,36.1509,36.1053,36.1053,5262.0
2018-04-27 13:45:00,47.52,47.59,47.51,47.58,9410.0,36.0977,36.1509,36.0901,36.1433,9410.0
2018-04-27 13:50:00,47.58,47.59,47.56,47.57,3860.0,36.1433,36.1509,36.1281,36.1357,3860.0
2018-04-27 13:55:00,47.57,47.6,47.56,47.59,12069.0,36.1357,36.1585,36.1281,36.1509,12069.0
2018-04-27 14:00:00,47.58,47.58,47.54,47.54,6158.0,36.1433,36.1433,36.1129,36.1129,6158.0
2018-04-27 14:05:00,47.54,47.56,47.52,47.56,8973.0,36.1129,36.1281,36.0977,36.1281,8973.0
2018-04-27 14:10:00,47.57,47.63,47.57,47.63,12453.0,36.1357,36.1812,36.1357,36.1812,12453.0
2018-04-27 14:15:00,47.63,47.64,47.55,47.58,18099.0,36.1812,36.1888,36.1205,36.1433,18099.0
2018-04-27 14:20:00,47.56,47.58,47.54,47.57,6952.0,36.1281,36.1433,36.1129,36.1357,6952.0
2018-04-27 14:25:00,47.57,47.6,47.54,47.54,10305.0,36.1357,36.1585,36.1129,36.1129,10305.0
2018-04-27 14:30:00,47.52,47.53,47.48,47.49,13791.0,36.0977,36.1053,36.0673,36.0749,13791.0
2018-04-27 14:35:00,47.49,47.51,47.45,47.51,18615.0,36.0749,36.0901,36.0445,36.0901,18615.0
2018-04-27 14:40:00,47.51,47.54,47.49,47.5,11781.0,36.0901,36.1129,36.0749,36.0825,11781.0
2018-04-27 14:45:00,47.5,47.6,47.5,47.6,12678.0,36.0825,36.1585,36.0825,36.1585,12678.0
2018-04-27 14:50:00,47.58,47.61,47.58,47.59,13109.0,36.1433,36.1661,36.1433,36.1509,13109.0
2018-04-27 14:55:00,47.59,47.71,47.59,47.7,16419.0,36.1509,36.242,36.1509,36.2344,16419.0
2018-04-27 15:00:00,47.7,47.73,47.67,47.73,14753.0,36.2344,36.2572,36.2116,36.2572,14753.0
2018-04-27 15:05:00,47.73,47.73,47.63,47.64,11818.0,36.2572,36.2572,36.1812,36.1888,11818.0
2018-04-27 15:10:00,47.63,47.64,47.55,47.61,12187.0,36.1812,36.1888,36.1205,36.1661,12187.0
2018-04-27 15:15:00,47.62,47.65,47.62,47.63,14730.0,36.1737,36.1964,36.1737,36.1812,14730.0
2018-04-27 15:20:00,47.62,47.62,47.46,47.5,41677.0,36.1737,36.1737,36.0521,36.0825,41677.0
2018-04-27 15:25:00,47.5,47.51,47.46,47.51,22119.0,36.0825,36.0901,36.0521,36.0901,22119.0
2018-04-27 15:30:00,47.5,47.57,47.48,47.56,23062.0,36.0825,36.1357,36.0673,36.1281,23062.0
2018-04-27 15:35:00,47.57,47.57,47.52,47.57,24328.0,36.1357,36.1357,36.0977,36.1357,24328.0
2018-04-27 15:40:00,47.56,47.58,47.46,47.46,45561.0,36.1281,36.1433,36.0521,36.0521,45561.0
2018-04-27 15:45:00,47.46,47.48,47.44,47.47,52572.0,36.0521,36.0673,36.0369,36.0597,52572.0
2018-04-27 15:50:00,47.47,47.52,47.42,47.43,55420.0,36.0597,36.0977,36.0217,36.0293,55420.0
2018-04-27 15:55:00,47.42,47.49,47.37,47.37,132442.0,36.0217,36.0749,35.9837,35.9837,132442.0
2018-04-30 09:30:00,46.2,46.86,46.2,46.77,23315.0,35.7749,36.286,35.7749,36.2163,23315.0
2018-04-30 09:35:00,46.74,46.92,46.6,46.81,28112.0,36.1931,36.3324,36.0846,36.2473,28112.0
2018-04-30 09:40:00,46.83,46.86,46.68,46.83,13335.0,36.2627,36.286,36.1466,36.2627,13335.0
2018-04-30 09:45:00,46.85,46.94,46.8,46.87,18194.0,36.2782,36.3479,36.2395,36.2937,18194.0
2018-04-30 09:50:00,46.92,47.21,46.92,47.16,34821.0,36.3324,36.557,36.3324,36.5183,34821.0
2018-04-30 09:55:00,47.15,47.26,47.15,47.26,23765.0,36.5105,36.5957,36.5105,36.5957,23765.0
2018-04-30 10:00:00,47.28,47.28,47.12,47.23,22466.0,36.6112,36.6112,36.4873,36.5725,22466.0
2018-04-30 10:05:00,47.23,47.31,47.23,47.27,21474.0,36.5725,36.6344,36.5725,36.6035,21474.0
2018-04-30 10:10:00,47.26,47.37,47.24,47.28,106051.0,36.5957,36.6809,36.5802,36.6112,106051.0
2018-04-30 10:15:00,47.31,47.31,47.12,47.14,22284.0,36.6344,36.6344,36.4873,36.5028,22284.0
2018-04-30 10:20:00,47.16,47.34,47.16,47.32,17379.0,36.5183,36.6577,36.5183,36.6422,17379.0
2018-04-30 10:25:00,47.3,47.32,47.22,47.22,19228.0,36.6267,36.6422,36.5647,36.5647,19228.0
2018-04-30 10:30:00,47.21,47.32,47.19,47.28,21016.0,36.557,36.6422,36.5415,36.6112,21016.0
2018-04-30 10:35:00,47.27,47.4,47.26,47.36,21747.0,36.6035,36.7041,36.5957,36.6732,21747.0
2018-04-30 10:40:00,47.34,47.42,47.31,47.34,37988.0,36.6577,36.7196,36.6344,36.6577,37988.0
2018-04-30 10:45:00,47.34,47.35,47.22,47.24,14023.0,36.6577,36.6654,36.5647,36.5802,14023.0
2018-04-30 10:50:00,47.24,47.27,47.17,47.27,13158.0,36.5802,36.6035,36.526,36.6035,13158.0
2018-04-30 10:55:00,47.27,47.39,47.26,47.37,17926.0,36.6035,36.6964,36.5957,36.6809,17926.0
2018-04-30 11:00:00,47.37,47.46,47.35,47.38,17727.0,36.6809,36.7506,36.6654,36.6886,17727.0
2018-04-30 11:05:00,47.39,47.44,47.38,47.38,8773.0,36.6964,36.7351,36.6886,36.6886,8773.0
2018-04-30 11:10:00,47.37,47.38,47.32,47.37,12547.0,36.6809,36.6886,36.6422,36.6809,12547.0
2018-04-30 11:15:00,47.37,47.37,47.2,47.24,40860.0,36.6809,36.6809,36.5493,36.5802,40860.0
2018-04-30 11:20:00,47.23,47.27,47.19,47.2,88729.0,36.5725,36.6035,36.5415,36.5493,88729.0
2018-04-30 11:25:00,47.18,47.18,47.06,47.14,26081.0,36.5338,36.5338,36.4408,36.5028,26081.0
2018-04-30 11:30:00,47.14,47.14,46.97,47.0,29208.0,36.5028,36.5028,36.3712,36.3944,29208.0
2018-04-30 11:35:00,47.0,47.02,46.87,46.88,48019.0,36.3944,36.4099,36.2937,36.3015,48019.0
2018-04-30 11:40:00,46.88,47.01,46.85,46.98,62596.0,36.3015,36.4021,36.2782,36.3789,62596.0
2018-04-30 11:45:00,46.99,47.15,46.99,47.09,12140.0,36.3866,36.5105,36.3866,36.4641,12140.0
2018-04-30 11:50:00,47.08,47.23,47.06,47.23,8990.0,36.4563,36.5725,36.4408,36.5725,8990.0
2018-04-30 11:55:00,47.23,47.33,47.19,47.3,18505.0,36.5725,36.6499,36.5415,36.6267,18505.0
2018-04-30 12:00:00,47.3,47.31,47.17,47.21,11878.0,36.6267,36.6344,36.526,36.557,11878.0
2018-04-30 12:05:00,47.21,47.29,47.21,47.29,7277.0,36.557,36.6189,36.557,36.6189,7277.0
2018-04-30 12:10:00,47.3,47.33,47.23,47.23,12033.0,36.6267,36.6499,36.5725,36.5725,12033.0
2018-04-30 12:15:00,47.23,47.23,47.14,47.19,10810.0,36.5725,36.5725,36.5028,36.5415,10810.0
2018-04-30 12:20:00,47.2,47.26,47.17,47.26,8533.0,36.5493,36.5957,36.526,36.5957,8533.0
2018-04-30 12:25:00,47.27,47.33,47.27,47.29,9000.0,36.6035,36.6499,36.6035,36.6189,9000.0
2018-04-30 12:30:00,47.31,47.31,47.2,47.23,11812.0,36.6344,36.6344,36.5493,36.5725,11812.0
2018-04-30 12:35:00,47.24,47.28,47.23,47.28,10615.0,36.5802,36.6112,36.5725,36.6112,10615.0
2018-04-30 12:40:00,47.28,47.28,47.14,47.16,7728.0,36.6112,36.6112,36.5028,36.5183,7728.0
2018-04-30 12:45:00,47.18,47.19,47.14,47.15,4100.0,36.5338,36.5415,36.5028,36.5105,4100.0
2018-04-30 12:50:00,47.18,47.19,47.1,47.1,10122.0,36.5338,36.5415,36.4718,36.4718,10122.0
2018-04-30 12:55:00,47.08,47.12,47.05,47.12,6847.0,36.4563,36.4873,36.4331,36.4873,6847.0
2018-04-30 13:00:00,47.15,47.16,47.08,47.1,16781.0,36.5105,36.5183,36.4563,36.4718,16781.0
2018-04-30 13:05:00,47.1,47.21,47.09,47.21,7620.0,36.4718,36.557,36.4641,36.557,7620.0
2018-04-30 13:10:00,47.21,47.22,47.05,47.11,20677.0,36.557,36.5647,36.4331,36.4796,20677.0
2018-04-30 13:15:00,47.11,47.37,47.11,47.35,10942.0,36.4796,36.6809,36.4796,36.6654,10942.0
2018-04-30 13:20:00,47.34,47.53,47.34,47.44,25428.0,36.6577,36.8048,36.6577,36.7351,25428.0
2018-04-30 13:25:00,47.45,47.54,47.43,47.43,11195.0,36.7428,36.8125,36.7274,36.7274,11195.0
2018-04-30 13:30:00,47.43,47.44,47.38,47.43,4470.0,36.7274,36.7351,36.6886,36.7274,4470.0
2018-04-30 13:35:00,47.42,47.5,47.37,47.38,18524.0,36.7196,36.7816,36.6809,36.6886,18524.0
2018-04-30 13:40:00,47.4,47.44,47.31,47.34,4103.0,36.7041,36.7351,36.6344,36.6577,4103.0
2018-04-30 13:45:00,47.33,47.38,47.29,47.36,7144.0,36.6499,36.6886,36.6189,36.6732,7144.0
2018-04-30 13:50:00,47.35,47.37,47.3,47.33,5554.0,36.6654,36.6809,36.6267,36.6499,5554.0
2018-04-30 13:55:00,47.32,47.37,47.29,47.35,6610.0,36.6422,36.6809,36.6189,36.6654,6610.0
2018-04-30 14:00:00,47.35,47.38,47.3,47.31,8871.0,36.6654,36.6886,36.6267,36.6344,8871.0
2018-04-30 14:05:00,47.31,47.34,47.2,47.22,15382.0,36.6344,36.6577,36.5493,36.5647,15382.0
2018-04-30 14:10:00,47.23,47.27,47.16,47.2,9201.0,36.5725,36.6035,36.5183,36.5493,9201.0
2018-04-30 14:15:00,47.21,47.24,47.17,47.17,8462.0,36.557,36.5802,36.526,36.526,8462.0
2018-04-30 14:20:00,47.16,47.2,47.14,47.18,9310.0,36.5183,36.5493,36.5028,36.5338,9310.0
2018-04-30 14:25:00,47.19,47.24,47.15,47.21,9976.0,36.5415,36.5802,36.5105,36.557,9976.0
2018-04-30 14:30:00,47.2,47.21,47.12,47.16,8121.0,36.5493,36.557,36.4873,36.5183,8121.0
2018-04-30 14:35:00,47.17,47.2,47.12,47.13,14638.0,36.526,36.5493,36.4873,36.4951,14638.0
2018-04-30 14:40:00,47.12,47.18,47.12,47.16,10400.0,36.4873,36.5338,36.4873,36.5183,10400.0
2018-04-30 14:45:00,47.16,47.19,47.14,47.14,9881.0,36.5183,36.5415,36.5028,36.5028,9881.0
2018-04-30 14:50:00,47.15,47.21,47.14,47.2,13620.0,36.5105,36.557,36.5028,36.5493,13620.0
2018-04-30 14:55:00,47.21,47.23,47.19,47.21,10316.0,36.557,36.5725,36.5415,36.557,10316.0
2018-04-30 15:00:00,47.2,47.24,47.19,47.22,18783.0,36.5493,36.5802,36.5415,36.5647,18783.0
2018-04-30 15:05:00,47.21,47.21,47.15,47.18,11196.0,36.557,36.557,36.5105,36.5338,11196.0
2018-04-30 15:10:00,47.18,47.19,47.11,47.14,15717.0,36.5338,36.5415,36.4796,36.5028,15717.0
2018-04-30 15:15:00,47.15,47.18,47.11,47.14,16306.0,36.5105,36.5338,36.4796,36.5028,16306.0
2018-04-30 15:20:00,47.13,47.14,47.01,47.02,9792.0,36.4951,36.5028,36.4021,36.4099,9792.0
2018-04-30 15:25:00,47.04,47.09,47.01,47.04,15103.0,36.4254,36.4641,36.4021,36.4254,15103.0
2018-04-30 15:30:00,47.04,47.11,47.02,47.11,20602.0,36.4254,36.4796,36.4099,36.4796,20602.0
2018-04-30 15:35:00,47.11,47.11,47.03,47.06,32604.0,36.4796,36.4796,36.4176,36.4408,32604.0
2018-04-30 15:40:00,47.05,47.08,47.04,47.06,26282.0,36.4331,36.4563,36.4254,36.4408,26282.0
2018-04-30 15:45:00,47.07,47.14,47.06,47.11,41708.0,36.4486,36.5028,36.4408,36.4796,41708.0
2018-04-30 15:50:00,47.11,47.11,47.08,47.11,41413.0,36.4796,36.4796,36.4563,36.4796,41413.0
2018-04-30 15:55:00,47.11,47.14,46.97,46.98,173744.0,36.4796,36.5028,36.3712,36.3789,173744.0
2018-05-01 09:30:00,46.88,46.88,46.59,46.86,13480.0,36.3015,36.3015,36.0769,36.286,13480.0
2018-05-01 09:35:00,46.79,46.91,46.76,46.78,8007.0,36.2318,36.3247,36.2085,36.224,8007.0
2018-05-01 09:40:00,46.82,46.97,46.79,46.88,11285.0,36.255,36.3712,36.2318,36.3015,11285.0
2018-05-01 09:45:00,46.89,46.95,46.81,46.94,15267.0,36.3092,36.3557,36.2473,36.3479,15267.0
2018-05-01 09:50:00,46.97,47.03,46.93,47.03,16210.0,36.3712,36.4176,36.3402,36.4176,16210.0
2018-05-01 09:55:00,47.02,47.1,47.0,47.1,17360.0,36.4099,36.4718,36.3944,36.4718,17360.0
2018-05-01 10:00:00,47.1,47.1,46.97,47.05,30703.0,36.4718,36.4718,36.3712,36.4331,30703.0
2018-05-01 10:05:00,47.04,47.12,46.96,47.12,17325.0,36.4254,36.4873,36.3634,36.4873,17325.0
2018-05-01 10:10:00,47.1,47.15,46.99,47.03,14642.0,36.4718,36.5105,36.3866,36.4176,14642.0
2018-05-01 10:15:00,47.01,47.12,46.95,47.07,25175.0,36.4021,36.4873,36.3557,36.4486,25175.0
2018-05-01 10:20:00,47.09,47.15,47.04,47.12,10747.0,36.4641,36.5105,36.4254,36.4873,10747.0
2018-05-01 10:25:00,47.11,47.2,47.06,47.09,8892.0,36.4796,36.5493,36.4408,36.4641,8892.0
2018-05-01 10:30:00,47.06,47.09,47.0,47.09,7549.0,36.4408,36.4641,36.3944,36.4641,7549.0
2018-05-01 10:35:00,47.08,47.12,47.01,47.08,7584.0,36.4563,36.4873,36.4021,36.4563,7584.0
2018-05-01 10:40:00,47.07,47.09,46.91,46.95,11207.0,36.4486,36.4641,36.3247,36.3557,11207.0
2018-05-01 10:45:00,46.94,46.97,46.83,46.84,3800.0,36.3479,36.3712,36.2627,36.2705,3800.0
2018-05-01 10:50:00,46.86,46.89,46.8,46.8,8259.0,36.286,36.3092,36.2395,36.2395,8259.0
2018-05-01 10:55:00,46.82,46.85,46.76,46.76,10000.0,36.255,36.2782,36.2085,36.2085,10000.0
2018-05-01 11:00:00,46.75,46.78,46.7,46.73,6694.0,36.2008,36.224,36.1621,36.1853,6694.0
2018-05-01 11:05:00,46.71,46.81,46.71,46.81,8111.0,36.1698,36.2473,36.1698,36.2473,8111.0
2018-05-01 11:10:00,46.82,46.98,46.81,46.97,13844.0,36.255,36.3789,36.2473,36.3712,13844.0
2018-05-01 11:15:00,46.97,47.1,46.97,47.07,7350.0,36.3712,36.4718,36.3712,36.4486,7350.0
2018-05-01 11:20:00,47.1,47.17,47.09,47.12,12123.0,36.4718,36.526,36.4641,36.4873,12123.0
2018-05-01 11:25:00,47.09,47.16,47.02,47.15,8804.0,36.4641,36.5183,36.4099,36.5105,8804.0
2018-05-01 11:30:00,47.14,47.2,47.09,47.15,10072.0,36.5028,36.5493,36.4641,36.5105,10072.0
2018-05-01 11:35:00,47.16,47.23,47.16,47.18,9476.0,36.5183,36.5725,36.5183,36.5338,9476.0
2018-05-01 11:40:00,47.2,47.22,47.12,47.12,7533.0,36.5493,36.5647,36.4873,36.4873,7533.0
2018-05-01 11:45:00,47.13,47.16,47.05,47.07,5188.0,36.4951,36.5183,36.4331,36.4486,5188.0
2018-05-01 11:50:00,47.08,47.29,47.08,47.23,22620.0,36.4563,36.6189,36.4563,36.5725,22620.0
2018-05-01 11:55:00,47.25,47.27,47.16,47.18,5456.0,36.588,36.6035,36.5183,36.5338,5456.0
2018-05-01 12:00:00,47.18,47.25,47.18,47.23,6997.0,36.5338,36.588,36.5338,36.5725,6997.0
2018-05-01 12:05:00,47.24,47.24,47.19,47.21,1401.0,36.5802,36.5802,36.5415,36.557,1401.0
2018-05-01 12:10:00,47.25,47.25,47.18,47.19,3763.0,36.588,36.588,36.5338,36.5415,3763.0
2018-05-01 12:15:00,47.2,47.21,47.17,47.17,5337.0,36.5493,36.557,36.526,36.526,5337.0
2018-05-01 12:20:00,47.19,47.2,47.15,47.19,2900.0,36.5415,36.5493,36.5105,36.5415,2900.0
2018-05-01 12:25:00,47.19,47.22,47.15,47.17,5480.0,36.5415,36.5647,36.5105,36.526,5480.0
2018-05-01 12:30:00,47.15,47.15,46.97,46.97,10864.0,36.5105,36.5105,36.3712,36.3712,10864.0
2018-05-01 12:35:00,46.98,47.01,46.96,46.99,2895.0,36.3789,36.4021,36.3634,36.3866,2895.0
2018-05-01 12:40:00,47.01,47.02,46.92,46.93,8197.0,36.4021,36.4099,36.3324,36.3402,8197.0
2018-05-01 12:45:00,46.93,46.95,46.85,46.86,11585.0,36.3402,36.3557,36.2782,36.286,11585.0
2018-05-01 12:50:00,46.87,46.98,46.87,46.94,31778.0,36.2937,36.3789,36.2937,36.3479,31778.0
2018-05-01 12:55:00,46.94,46.94,46.87,46.88,26467.0,36.3479,36.3479,36.2937,36.3015,26467.0
2018-05-01 13:00:00,46.88,46.91,46.85,46.85,12867.0,36.3015,36.3247,36.2782,36.2782,12867.0
2018-05-01 13:05:00,46.84,46.93,46.84,46.9,17428.0,36.2705,36.3402,36.2705,36.317,17428.0
2018-05-01 13:10:00,46.88,46.88,46.81,46.83,4171.0,36.3015,36.3015,36.2473,36.2627,4171.0
2018-05-01 13:15:00,46.82,46.94,46.82,46.87,42375.0,36.255,36.3479,36.255,36.2937,42375.0
2018-05-01 13:20:00,46.87,46.88,46.81,46.83,7424.0,36.2937,36.3015,36.2473,36.2627,7424.0
2018-05-01 13:25:00,46.83,46.83,46.73,46.79,17204.0,36.2627,36.2627,36.1853,36.2318,17204.0
2018-05-01 13:30:00,46.79,46.83,46.79,46.8,5800.0,36.2318,36.2627,36.2318,36.2395,5800.0
2018-05-01 13:35:00,46.81,46.84,46.78,46.78,8003.0,36.2473,36.2705,36.224,36.224,8003.0
2018-05-01 13:40:00,46.76,46.78,46.69,46.69,3680.0,36.2085,36.224,36.1543,36.1543,3680.0
2018-05-01 13:45:00,46.72,46.79,46.71,46.75,17864.0,36.1776,36.2318,36.1698,36.2008,17864.0
2018-05-01 13:50:00,46.76,46.76,46.72,46.76,8521.0,36.2085,36.2085,36.1776,36.2085,8521.0
2018-05-01 13:55:00,46.76,46.78,46.73,46.75,16149.0,36.2085,36.224,36.1853,36.2008,16149.0
2018-05-01 14:00:00,46.75,46.77,46.74,46.74,19467.0,36.2008,36.2163,36.1931,36.1931,19467.0
2018-05-01 14:05:00,46.75,46.76,46.64,46.64,17728.0,36.2008,36.2085,36.1156,36.1156,17728.0
2018-05-01 14:10:00,46.67,46.7,46.63,46.66,17459.0,36.1389,36.1621,36.1079,36.1311,17459.0
2018-05-01 14:15:00,46.65,46.7,46.65,46.66,27890.0,36.1234,36.1621,36.1234,36.1311,27890.0
2018-05-01 14:20:00,46.66,46.79,46.64,46.75,30595.0,36.1311,36.2318,36.1156,36.2008,30595.0
2018-05-01 14:25:00,46.76,46.82,46.71,46.81,22072.0,36.2085,36.255,36.1698,36.2473,22072.0
2018-05-01 14:30:00,46.81,46.87,46.74,46.74,16979.0,36.2473,36.2937,36.1931,36.1931,16979.0
2018-05-01 14:35:00,46.74,46.77,46.71,46.76,14437.0,36.1931,36.2163,36.1698,36.2085,14437.0
2018-05-01 14:40:00,46.75,46.79,46.72,46.75,24440.0,36.2008,36.2318,36.1776,36.2008,24440.0
2018-05-01 14:45:00,46.75,46.81,46.73,46.8,24159.0,36.2008,36.2473,36.1853,36.2395,24159.0
2018-05-01 14:50:00,46.79,46.82,46.76,46.81,22047.0,36.2318,36.255,36.2085,36.2473,22047.0
2018-05-01 14:55:00,46.81,46.84,46.76,46.76,12777.0,36.2473,36.2705,36.2085,36.2085,12777.0
2018-05-01 15:00:00,46.77,46.78,46.73,46.73,37524.0,36.2163,36.224,36.1853,36.1853,37524.0
2018-05-01 15:05:00,46.73,46.76,46.72,46.76,21959.0,36.1853,36.2085,36.1776,36.2085,21959.0
2018-05-01 15:10:00,46.75,46.82,46.74,46.78,17450.0,36.2008,36.255,36.1931,36.224,17450.0
2018-05-01 15:15:00,46.79,46.8,46.74,46.79,19096.0,36.2318,36.2395,36.1931,36.2318,19096.0
2018-05-01 15:20:00,46.79,46.8,46.74,46.79,16677.0,36.2318,36.2395,36.1931,36.2318,16677.0
2018-05-01 15:25:00,46.79,46.8,46.71,46.75,24708.0,36.2318,36.2395,36.1698,36.2008,24708.0
2018-05-01 15:30:00,46.76,46.78,46.73,46.77,34005.0,36.2085,36.224,36.1853,36.2163,34005.0
2018-05-01 15:35:00,46.76,46.79,46.67,46.69,29941.0,36.2085,36.2318,36.1389,36.1543,29941.0
2018-05-01 15:40:00,46.69,46.73,46.64,46.73,47114.0,36.1543,36.1853,36.1156,36.1853,47114.0
2018-05-01 15:45:00,46.73,46.75,46.62,46.68,87162.0,36.1853,36.2008,36.1001,36.1466,87162.0
2018-05-01 15:50:00,46.68,46.7,46.67,46.7,41323.0,36.1466,36.1621,36.1389,36.1621,41323.0
2018-05-01 15:55:00,46.7,46.71,46.58,46.64,160103.0,36.1621,36.1698,36.0692,36.1156,160103.0
2018-05-02 09:30:00,46.43,47.0,46.43,46.91,16157.0,35.953,36.3944,35.953,36.3247,16157.0
2018-05-02 09:35:00,47.04,47.05,46.77,46.93,14942.0,36.4254,36.4331,36.2163,36.3402,14942.0
2018-05-02 09:40:00,46.91,47.0,46.84,46.96,16489.0,36.3247,36.3944,36.2705,36.3634,16489.0
2018-05-02 09:45:00,46.99,47.06,46.89,46.96,31578.0,36.3866,36.4408,36.3092,36.3634,31578.0
2018-05-02 09:50:00,46.96,47.06,46.94,47.04,22363.0,36.3634,36.4408,36.3479,36.4254,22363.0
2018-05-02 09:55:00,47.05,47.07,46.91,46.91,21383.0,36.4331,36.4486,36.3247,36.3247,21383.0
2018-05-02 10:00:00,46.87,46.9,46.74,46.79,31081.0,36.2937,36.317,36.1931,36.2318,31081.0
2018-05-02 10:05:00,46.8,47.02,46.79,47.0,20595.0,36.2395,36.4099,36.2318,36.3944,20595.0
2018-05-02 10:10:00,46.99,47.05,46.86,46.91,39490.0,36.3866,36.4331,36.286,36.3247,39490.0
2018-05-02 10:15:00,46.92,46.94,46.82,46.91,29944.0,36.3324,36.3479,36.255,36.3247,29944.0
2018-05-02 10:20:00,46.92,46.93,46.72,46.85,50460.0,36.3324,36.3402,36.1776,36.2782,50460.0
2018-05-02 10:25:00,46.85,46.86,46.77,46.77,20387.0,36.2782,36.286,36.2163,36.2163,20387.0
2018-05-02 10:30:00,46.76,46.82,46.61,46.78,28724.0,36.2085,36.255,36.0924,36.224,28724.0
2018-05-02 10:35:00,46.81,46.96,46.75,46.75,19482.0,36.2473,36.3634,36.2008,36.2008,19482.0
2018-05-02 10:40:00,46.75,46.88,46.74,46.84,14938.0,36.2008,36.3015,36.1931,36.2705,14938.0
2018-05-02 10:45:00,46.84,47.11,46.82,47.1,38851.0,36.2705,36.4796,36.255,36.4718,38851.0
2018-05-02 10:50:00,47.1,47.14,47.04,47.09,59006.0,36.4718,36.5028,36.4254,36.4641,59006.0
2018-05-02 10:55:00,47.09,47.11,47.01,47.01,63611.0,36.4641,36.4796,36.4021,36.4021,63611.0
2018-05-02 11:00:00,47.02,47.05,46.95,47.03,20336.0,36.4099,36.4331,36.3557,36.4176,20336.0
2018-05-02 11:05:00,47.05,47.06,46.96,46.98,22574.0,36.4331,36.4408,36.3634,36.3789,22574.0
2018-05-02 11:10:00,46.98,47.11,46.96,47.02,25936.0,36.3789,36.4796,36.3634,36.4099,25936.0
2018-05-02 11:15:00,47.0,47.05,46.98,47.02,12500.0,36.3944,36.4331,36.3789,36.4099,12500.0
2018-05-02 11:20:00,47.03,47.12,47.02,47.05,20607.0,36.4176,36.4873,36.4099,36.4331,20607.0
2018-05-02 11:25:00,47.06,47.19,47.06,47.19,20000.0,36.4408,36.5415,36.4408,36.5415,20000.0
2018-05-02 11:30:00,47.19,47.28,47.19,47.22,20062.0,36.5415,36.6112,36.5415,36.5647,20062.0
2018-05-02 11:35:00,47.21,47.27,47.17,47.26,11713.0,36.557,36.6035,36.526,36.5957,11713.0
2018-05-02 11:40:00,47.26,47.33,47.26,47.26,16101.0,36.5957,36.6499,36.5957,36.5957,16101.0
2018-05-02 11:45:00,47.24,47.27,47.17,47.24,17086.0,36.5802,36.6035,36.526,36.5802,17086.0
2018-05-02 11:50:00,47.25,47.25,47.18,47.25,10502.0,36.588,36.588,36.5338,36.588,10502.0
2018-05-02 11:55:00,47.27,47.28,47.16,47.18,10772.0,36.6035,36.6112,36.5183,36.5338,10772.0
2018-05-02 12:00:00,47.17,47.28,47.17,47.27,8390.0,36.526,36.6112,36.526,36.6035,8390.0
2018-05-02 12:05:00,47.26,47.35,47.23,47.32,11751.0,36.5957,36.6654,36.5725,36.6422,11751.0
2018-05-02 12:10:00,47.33,47.33,47.22,47.27,9854.0,36.6499,36.6499,36.5647,36.6035,9854.0
2018-05-02 12:15:00,47.27,47.28,47.22,47.22,6299.0,36.6035,36.6112,36.5647,36.5647,6299.0
2018-05-02 12:20:00,47.23,47.28,47.23,47.27,6025.0,36.5725,36.6112,36.5725,36.6035,6025.0
2018-05-02 12:25:00,47.27,47.27,47.16,47.22,10166.0,36.6035,36.6035,36.5183,36.5647,10166.0
2018-05-02 12:30:00,47.23,47.24,47.19,47.22,8732.0,36.5725,36.5802,36.5415,36.5647,8732.0
2018-05-02 12:35:00,47.2,47.25,47.19,47.25,6688.0,36.5493,36.588,36.5415,36.588,6688.0
2018-05-02 12:40:00,47.24,47.27,47.22,47.24,6764.0,36.5802,36.6035,36.5647,36.5802,6764.0
2018-05-02 12:45:00,47.25,47.26,47.17,47.2,9642.0,36.588,36.5957,36.526,36.5493,9642.0
2018-05-02 12:50:00,47.19,47.23,47.19,47.23,6883.0,36.5415,36.5725,36.5415,36.5725,6883.0
2018-05-02 12:55:00,47.24,47.24,47.18,47.21,7052.0,36.5802,36.5802,36.5338,36.557,7052.0
2018-05-02 13:00:00,47.21,47.24,47.15,47.17,12475.0,36.557,36.5802,36.5105,36.526,12475.0
2018-05-02 13:05:00,47.17,47.27,47.17,47.27,10172.0,36.526,36.6035,36.526,36.6035,10172.0
2018-05-02 13:10:00,47.27,47.33,47.27,47.29,11125.0,36.6035,36.6499,36.6035,36.6189,11125.0
2018-05-02 13:15:00,47.3,47.3,47.25,47.28,12334.0,36.6267,36.6267,36.588,36.6112,12334.0
2018-05-02 13:20:00,47.27,47.31,47.27,47.29,8135.0,36.6035,36.6344,36.6035,36.6189,8135.0
2018-05-02 13:25:00,47.28,47.3,47.27,47.29,10682.0,36.6112,36.6267,36.6035,36.6189,10682.0
2018-05-02 13:30:00,47.3,47.35,47.29,47.33,9303.0,36.6267,36.6654,36.6189,36.6499,9303.0
2018-05-02 13:35:00,47.34,47.41,47.33,47.37,15765.0,36.6577,36.7119,36.6499,36.6809,15765.0
2018-05-02 13:40:00,47.36,47.36,47.31,47.31,6339.0,36.6732,36.6732,36.6344,36.6344,6339.0
2018-05-02 13:45:00,47.3,47.41,47.29,47.41,17281.0,36.6267,36.7119,36.6189,36.7119,17281.0
2018-05-02 13:50:00,47.41,47.54,47.41,47.54,20033.0,36.7119,36.8125,36.7119,36.8125,20033.0
2018-05-02 13:55:00,47.55,47.57,47.41,47.41,19007.0,36.8203,36.8358,36.7119,36.7119,19007.0
2018-05-02 14:00:00,47.42,47.62,47.42,47.6,19329.0,36.7196,36.8745,36.7196,36.859,19329.0
2018-05-02 14:05:00,47.61,47.61,47.52,47.54,16770.0,36.8667,36.8667,36.797,36.8125,16770.0
2018-05-02 14:10:00,47.55,47.58,47.51,47.51,18496.0,36.8203,36.8435,36.7893,36.7893,18496.0
2018-05-02 14:15:00,47.51,47.51,47.42,47.45,19569.0,36.7893,36.7893,36.7196,36.7428,19569.0
2018-05-02 14:20:00,47.44,47.49,47.41,47.41,20569.0,36.7351,36.7738,36.7119,36.7119,20569.0
2018-05-02 14:25:00,47.41,47.57,47.41,47.54,25100.0,36.7119,36.8358,36.7119,36.8125,25100.0
2018-05-02 14:30:00,47.53,47.53,47.41,47.41,28389.0,36.8048,36.8048,36.7119,36.7119,28389.0
2018-05-02 14:35:00,47.41,47.52,47.36,47.51,17743.0,36.7119,36.797,36.6732,36.7893,17743.0
2018-05-02 14:40:00,47.5,47.51,47.45,47.46,14859.0,36.7816,36.7893,36.7428,36.7506,14859.0
2018-05-02 14:45:00,47.44,47.48,47.4,47.44,20609.0,36.7351,36.7661,36.7041,36.7351,20609.0
2018-05-02 14:50:00,47.45,47.5,47.45,47.47,15282.0,36.7428,36.7816,36.7428,36.7583,15282.0
2018-05-02 14:55:00,47.46,47.46,47.38,47.38,19089.0,36.7506,36.7506,36.6886,36.6886,19089.0
2018-05-02 15:00:00,47.39,47.46,47.35,47.46,26458.0,36.6964,36.7506,36.6654,36.7506,26458.0
2018-05-02 15:05:00,47.46,47.54,47.46,47.53,17407.0,36.7506,36.8125,36.7506,36.8048,17407.0
2018-05-02 15:10:00,47.53,47.55,47.48,47.52,33939.0,36.8048,36.8203,36.7661,36.797,33939.0
2018-05-02 15:15:00,47.52,47.52,47.44,47.45,36793.0,36.797,36.797,36.7351,36.7428,36793.0
2018-05-02 15:20:00,47.45,47.46,47.33,47.35,41713.0,36.7428,36.7506,36.6499,36.6654,41713.0
2018-05-02 15:25:00,47.34,47.43,47.34,47.41,28634.0,36.6577,36.7274,36.6577,36.7119,28634.0
2018-05-02 15:30:00,47.4,47.41,47.35,47.38,47087.0,36.7041,36.7119,36.6654,36.6886,47087.0
2018-05-02 15:35:00,47.37,47.38,47.27,47.34,37213.0,36.6809,36.6886,36.6035,36.6577,37213.0
2018-05-02 15:40:00,47.34,47.36,47.29,47.29,50631.0,36.6577,36.6732,36.6189,36.6189,50631.0
2018-05-02 15:45:00,47.29,47.29,47.2,47.2,57905.0,36.6189,36.6189,36.5493,36.5493,57905.0
2018-05-02 15:50:00,47.2,47.24,47.18,47.24,90054.0,36.5493,36.5802,36.5338,36.5802,90054.0
2018-05-02 15:55:00,47.24,47.54,47.24,47.43,185978.0,36.5802,36.8125,36.5802,36.7274,185978.0
2018-05-03 09:30:00,46.43,47.4,46.43,47.35,68660.0,35.953,36.7041,35.953,36.6654,68660.0
2018-05-03 09:35:00,47.33,47.48,47.14,47.14,22708.0,36.6499,36.7661,36.5028,36.5028,22708.0
2018-05-03 09:40:00,47.14,47.24,46.56,46.59,23760.0,36.5028,36.5802,36.0537,36.0769,23760.0
2018-05-03 09:45:00,46.66,46.93,46.59,46.93,20592.0,36.1311,36.3402,36.0769,36.3402,20592.0
2018-05-03 09:50:00,46.95,47.28,46.95,47.05,19903.0,36.3557,36.6112,36.3557,36.4331,19903.0
2018-05-03 09:55:00,47.05,47.31,47.0,47.26,37138.0,36.4331,36.6344,36.3944,36.5957,37138.0
2018-05-03 10:00:00,47.28,47.28,46.96,47.06,25833.0,36.6112,36.6112,36.3634,36.4408,25833.0
2018-05-03 10:05:00,47.01,47.06,46.91,46.99,39000.0,36.4021,36.4408,36.3247,36.3866,39000.0
2018-05-03 10:10:00,47.03,47.04,46.84,46.98,81165.0,36.4176,36.4254,36.2705,36.3789,81165.0
2018-05-03 10:15:00,46.98,47.01,46.6,47.01,81472.0,36.3789,36.4021,36.0846,36.4021,81472.0
2018-05-03 10:20:00,47.0,47.07,46.94,46.98,36355.0,36.3944,36.4486,36.3479,36.3789,36355.0
2018-05-03 10:25:00,46.97,47.26,46.93,47.22,41660.0,36.3712,36.5957,36.3402,36.5647,41660.0
2018-05-03 10:30:00,47.18,47.18,46.73,46.78,27958.0,36.5338,36.5338,36.1853,36.224,27958.0
2018-05-03 10:35:00,46.77,46.81,46.67,46.71,19978.0,36.2163,36.2473,36.1389,36.1698,19978.0
2018-05-03 10:40:00,46.72,46.77,46.66,46.73,25389.0,36.1776,36.2163,36.1311,36.1853,25389.0
2018-05-03 10:45:00,46.71,46.74,46.66,46.74,21823.0,36.1698,36.1931,36.1311,36.1931,21823.0
2018-05-03 10:50:00,46.71,47.1,46.71,47.01,27785.0,36.1698,36.4718,36.1698,36.4021,27785.0
2018-05-03 10:55:00,46.94,47.04,46.85,46.92,28250.0,36.3479,36.4254,36.2782,36.3324,28250.0
2018-05-03 11:00:00,46.92,46.94,46.56,46.61,36127.0,36.3324,36.3479,36.0537,36.0924,36127.0
2018-05-03 11:05:00,46.63,46.74,46.53,46.53,16729.0,36.1079,36.1931,36.0304,36.0304,16729.0
2018-05-03 11:10:00,46.53,46.54,46.36,46.38,15671.0,36.0304,36.0382,35.8988,35.9143,15671.0
2018-05-03 11:15:00,46.34,46.46,46.27,46.27,12929.0,35.8833,35.9762,35.8291,35.8291,12929.0
2018-05-03 11:20:00,46.29,46.41,46.2,46.3,32355.0,35.8446,35.9375,35.7749,35.8523,32355.0
2018-05-03 11:25:00,46.3,46.43,46.2,46.24,20920.0,35.8523,35.953,35.7749,35.8059,20920.0
2018-05-03 11:30:00,46.22,46.28,46.16,46.25,21350.0,35.7904,35.8369,35.7439,35.8136,21350.0
2018-05-03 11:35:00,46.27,46.51,46.27,46.51,22368.0,35.8291,36.015,35.8291,36.015,22368.0
2018-05-03 11:40:00,46.53,46.84,46.53,46.84,39013.0,36.0304,36.2705,36.0304,36.2705,39013.0
2018-05-03 11:45:00,46.82,46.99,46.81,46.88,22218.0,36.255,36.3866,36.2473,36.3015,22218.0
2018-05-03 11:50:00,46.86,46.88,46.59,46.62,16162.0,36.286,36.3015,36.0769,36.1001,16162.0
2018-05-03 11:55:00,46.64,46.71,46.59,46.66,12304.0,36.1156,36.1698,36.0769,36.1311,12304.0
2018-05-03 12:00:00,46.65,46.7,46.52,46.55,10625.0,36.1234,36.1621,36.0227,36.0459,10625.0
2018-05-03 12:05:00,46.57,46.63,46.49,46.52,13425.0,36.0614,36.1079,35.9995,36.0227,13425.0
2018-05-03 12:10:00,46.53,46.55,46.44,46.55,20725.0,36.0304,36.0459,35.9608,36.0459,20725.0
2018-05-03 12:15:00,46.55,46.59,46.45,46.59,12658.0,36.0459,36.0769,35.9685,36.0769,12658.0
2018-05-03 12:20:00,46.59,46.6,46.51,46.54,9168.0,36.0769,36.0846,36.015,36.0382,9168.0
2018-05-03 12:25:00,46.55,46.58,46.49,46.5,8308.0,36.0459,36.0692,35.9995,36.0072,8308.0
2018-05-03 12:30:00,46.48,46.51,46.46,46.48,10938.0,35.9917,36.015,35.9762,35.9917,10938.0
2018-05-03 12:35:00,46.46,46.61,46.46,46.59,11478.0,35.9762,36.0924,35.9762,36.0769,11478.0
2018-05-03 12:40:00,46.59,46.61,46.55,46.57,8187.0,36.0769,36.0924,36.0459,36.0614,8187.0
2018-05-03 12:45:00,46.58,46.64,46.58,46.61,11640.0,36.0692,36.1156,36.0692,36.0924,11640.0
2018-05-03 12:50:00,46.58,46.68,46.58,46.68,10050.0,36.0692,36.1466,36.0692,36.1466,10050.0
2018-05-03 12:55:00,46.67,46.69,46.61,46.64,10953.0,36.1389,36.1543,36.0924,36.1156,10953.0
2018-05-03 13:00:00,46.63,46.64,46.47,46.51,14886.0,36.1079,36.1156,35.984,36.015,14886.0
2018-05-03 13:05:00,46.51,46.67,46.5,46.67,19475.0,36.015,36.1389,36.0072,36.1389,19475.0
2018-05-03 13:10:00,46.68,46.78,46.66,46.73,18976.0,36.1466,36.224,36.1311,36.1853,18976.0
2018-05-03 13:15:00,46.75,46.89,46.75,46.84,9663.0,36.2008,36.3092,36.2008,36.2705,9663.0
2018-05-03 13:20:00,46.84,47.01,46.83,47.0,13593.0,36.2705,36.4021,36.2627,36.3944,13593.0
2018-05-03 13:25:00,46.99,47.0,46.91,46.96,11077.0,36.3866,36.3944,36.3247,36.3634,11077.0
2018-05-03 13:30:00,46.97,46.98,46.82,46.88,20568.0,36.3712,36.3789,36.255,36.3015,20568.0
2018-05-03 13:35:00,46.9,46.96,46.87,46.89,9933.0,36.317,36.3634,36.2937,36.3092,9933.0
2018-05-03 13:40:00,46.88,46.89,46.84,46.89,10901.0,36.3015,36.3092,36.2705,36.3092,10901.0
2018-05-03 13:45:00,46.89,46.92,46.86,46.9,12028.0,36.3092,36.3324,36.286,36.317,12028.0
2018-05-03 13:50:00,46.93,46.93,46.85,46.85,13326.0,36.3402,36.3402,36.2782,36.2782,13326.0
2018-05-03 13:55:00,46.85,46.9,46.84,46.85,13474.0,36.2782,36.317,36.2705,36.2782,13474.0
2018-05-03 14:00:00,46.84,46.88,46.83,46.86,13990.0,36.2705,36.3015,36.2627,36.286,13990.0
2018-05-03 14:05:00,46.86,46.89,46.84,46.86,18344.0,36.286,36.3092,36.2705,36.286,18344.0
2018-05-03 14:10:00,46.86,46.93,46.84,46.91,15364.0,36.286,36.3402,36.2705,36.3247,15364.0
2018-05-03 14:15:00,46.93,46.94,46.86,46.86,19706.0,36.3402,36.3479,36.286,36.286,19706.0
2018-05-03 14:20:00,46.84,46.85,46.67,46.67,16516.0,36.2705,36.2782,36.1389,36.1389,16516.0
2018-05-03 14:25:00,46.69,46.72,46.61,46.7,19054.0,36.1543,36.1776,36.0924,36.1621,19054.0
2018-05-03 14:30:00,46.71,46.75,46.61,46.61,21899.0,36.1698,36.2008,36.0924,36.0924,21899.0
2018-05-03 14:35:00,46.62,46.65,46.41,46.41,25561.0,36.1001,36.1234,35.9375,35.9375,25561.0
2018-05-03 14:40:00,46.41,46.45,46.32,46.45,32282.0,35.9375,35.9685,35.8678,35.9685,32282.0
2018-05-03 14:45:00,46.44,46.56,46.43,46.54,19853.0,35.9608,36.0537,35.953,36.0382,19853.0
2018-05-03 14:50:00,46.55,46.6,46.46,46.46,18763.0,36.0459,36.0846,35.9762,35.9762,18763.0
2018-05-03 14:55:00,46.46,46.51,46.4,46.43,30550.0,35.9762,36.015,35.9298,35.953,30550.0
2018-05-03 15:00:00,46.43,46.54,46.42,46.49,19560.0,35.953,36.0382,35.9453,35.9995,19560.0
2018-05-03 15:05:00,46.49,46.64,46.48,46.53,20042.0,35.9995,36.1156,35.9917,36.0304,20042.0
2018-05-03 15:10:00,46.53,46.53,46.38,46.41,23302.0,36.0304,36.0304,35.9143,35.9375,23302.0
2018-05-03 15:15:00,46.4,46.49,46.38,46.41,24417.0,35.9298,35.9995,35.9143,35.9375,24417.0
2018-05-03 15:20:00,46.41,46.43,46.29,46.29,26445.0,35.9375,35.953,35.8446,35.8446,26445.0
2018-05-03 15:25:00,46.28,46.35,46.24,46.3,22157.0,35.8369,35.8911,35.8059,35.8523,22157.0
2018-05-03 15:30:00,46.29,46.3,46.19,46.19,26701.0,35.8446,35.8523,35.7672,35.7672,26701.0
2018-05-03 15:35:00,46.19,46.2,46.05,46.05,35444.0,35.7672,35.7749,35.6588,35.6588,35444.0
2018-05-03 15:40:00,46.05,46.15,46.02,46.06,33214.0,35.6588,35.7362,35.6355,35.6665,33214.0
2018-05-03 15:45:00,46.06,46.15,46.01,46.09,58181.0,35.6665,35.7362,35.6278,35.6897,58181.0
2018-05-03 15:50:00,46.09,46.25,46.07,46.23,68327.0,35.6897,35.8136,35.6742,35.7981,68327.0
2018-05-03 15:55:00,46.23,46.36,46.17,46.29,263919.0,35.7981,35.8988,35.7517,35.8446,263919.0
2018-05-04 09:30:00,46.09,46.36,45.88,46.0,29675.0,35.6897,35.8988,35.5271,35.62,29675.0
2018-05-04 09:35:00,45.99,46.25,45.99,46.09,11494.0,35.6123,35.8136,35.6123,35.6897,11494.0
2018-05-04 09:40:00,46.08,46.09,45.93,46.06,9309.0,35.682,35.6897,35.5658,35.6665,9309.0
2018-05-04 09:45:00,46.06,46.6,46.06,46.6,26627.0,35.6665,36.0846,35.6665,36.0846,26627.0
2018-05-04 09:50:00,46.53,46.54,46.12,46.13,22823.0,36.0304,36.0382,35.713,35.7207,22823.0
2018-05-04 09:55:00,46.11,46.19,46.08,46.19,17373.0,35.7052,35.7672,35.682,35.7672,17373.0
2018-05-04 10:00:00,46.15,46.17,45.98,46.14,17124.0,35.7362,35.7517,35.6045,35.7284,17124.0
2018-05-04 10:05:00,46.15,46.22,46.1,46.13,14073.0,35.7362,35.7904,35.6975,35.7207,14073.0
2018-05-04 10:10:00,46.16,46.17,46.08,46.11,15523.0,35.7439,35.7517,35.682,35.7052,15523.0
2018-05-04 10:15:00,46.09,46.1,45.87,45.94,24131.0,35.6897,35.6975,35.5194,35.5736,24131.0
2018-05-04 10:20:00,45.95,45.98,45.82,45.82,17555.0,35.5813,35.6045,35.4807,35.4807,17555.0
2018-05-04 10:25:00,45.81,45.82,45.71,45.73,17143.0,35.4729,35.4807,35.3955,35.411,17143.0
2018-05-04 10:30:00,45.73,45.99,45.73,45.94,16233.0,35.411,35.6123,35.411,35.5736,16233.0
2018-05-04 10:35:00,45.93,46.04,45.92,46.01,18610.0,35.5658,35.651,35.5581,35.6278,18610.0
2018-05-04 10:40:00,46.0,46.03,45.97,46.0,11961.0,35.62,35.6433,35.5968,35.62,11961.0
2018-05-04 10:45:00,45.99,46.02,45.87,45.9,13588.0,35.6123,35.6355,35.5194,35.5426,13588.0
2018-05-04 10:50:00,45.88,45.88,45.75,45.76,17502.0,35.5271,35.5271,35.4264,35.4342,17502.0
2018-05-04 10:55:00,45.77,45.82,45.74,45.79,12939.0,35.4419,35.4807,35.4187,35.4574,12939.0
2018-05-04 11:00:00,45.77,45.82,45.67,45.72,15165.0,35.4419,35.4807,35.3645,35.4032,15165.0
2018-05-04 11:05:00,45.76,45.77,45.71,45.73,10368.0,35.4342,35.4419,35.3955,35.411,10368.0
2018-05-04 11:10:00,45.75,45.82,45.72,45.73,10743.0,35.4264,35.4807,35.4032,35.411,10743.0
2018-05-04 11:15:00,45.75,45.79,45.73,45.76,6400.0,35.4264,35.4574,35.411,35.4342,6400.0
2018-05-04 11:20:00,45.77,45.86,45.74,45.82,9790.0,35.4419,35.5116,35.4187,35.4807,9790.0
2018-05-04 11:25:00,45.83,45.9,45.83,45.87,7018.0,35.4884,35.5426,35.4884,35.5194,7018.0
2018-05-04 11:30:00,45.86,45.95,45.81,45.93,9414.0,35.5116,35.5813,35.4729,35.5658,9414.0
2018-05-04 11:35:00,45.95,45.96,45.9,45.94,6500.0,35.5813,35.5891,35.5426,35.5736,6500.0
2018-05-04 11:40:00,45.94,46.07,45.93,46.05,19035.0,35.5736,35.6742,35.5658,35.6588,19035.0
2018-05-04 11:45:00,46.05,46.27,46.05,46.23,17055.0,35.6588,35.8291,35.6588,35.7981,17055.0
2018-05-04 11:50:00,46.23,46.25,46.17,46.21,10275.0,35.7981,35.8136,35.7517,35.7826,10275.0
2018-05-04 11:55:00,46.22,46.29,46.16,46.16,27178.0,35.7904,35.8446,35.7439,35.7439,27178.0
2018-05-04 12:00:00,46.16,46.27,46.07,46.27,22112.0,35.7439,35.8291,35.6742,35.8291,22112.0
2018-05-04 12:05:00,46.28,46.41,46.28,46.36,16680.0,35.8369,35.9375,35.8369,35.8988,16680.0
2018-05-04 12:10:00,46.36,46.41,46.3,46.31,16315.0,35.8988,35.9375,35.8523,35.8601,16315.0
2018-05-04 12:15:00,46.31,46.33,46.22,46.23,21175.0,35.8601,35.8756,35.7904,35.7981,21175.0
2018-05-04 12:20:00,46.24,46.37,46.2,46.32,12356.0,35.8059,35.9065,35.7749,35.8678,12356.0
2018-05-04 12:25:00,46.31,46.33,46.25,46.3,11368.0,35.8601,35.8756,35.8136,35.8523,11368.0
2018-05-04 12:30:00,46.3,46.33,46.3,46.31,8100.0,35.8523,35.8756,35.8523,35.8601,8100.0
2018-05-04 12:35:00,46.31,46.31,46.27,46.28,9156.0,35.8601,35.8601,35.8291,35.8369,9156.0
2018-05-04 12:40:00,46.28,46.33,46.26,46.32,8119.0,35.8369,35.8756,35.8214,35.8678,8119.0
2018-05-04 12:45:00,46.31,46.32,46.26,46.32,12283.0,35.8601,35.8678,35.8214,35.8678,12283.0
2018-05-04 12:50:00,46.34,46.39,46.3,46.39,5125.0,35.8833,35.922,35.8523,35.922,5125.0
2018-05-04 12:55:00,46.39,46.41,46.32,46.32,6316.0,35.922,35.9375,35.8678,35.8678,6316.0
2018-05-04 13:00:00,46.3,46.31,46.24,46.25,8400.0,35.8523,35.8601,35.8059,35.8136,8400.0
2018-05-04 13:05:00,46.25,46.29,46.25,46.27,12615.0,35.8136,35.8446,35.8136,35.8291,12615.0
2018-05-04 13:10:00,46.27,46.28,46.04,46.04,16301.0,35.8291,35.8369,35.651,35.651,16301.0
2018-05-04 13:15:00,46.04,46.1,46.03,46.04,7200.0,35.651,35.6975,35.6433,35.651,7200.0
2018-05-04 13:20:00,46.04,46.11,46.04,46.11,10857.0,35.651,35.7052,35.651,35.7052,10857.0
2018-05-04 13:25:00,46.1,46.12,46.08,46.08,14361.0,35.6975,35.713,35.682,35.682,14361.0
2018-05-04 13:30:00,46.09,46.1,46.03,46.04,9332.0,35.6897,35.6975,35.6433,35.651,9332.0
2018-05-04 13:35:00,46.04,46.04,45.95,45.96,6362.0,35.651,35.651,35.5813,35.5891,6362.0
2018-05-04 13:40:00,45.97,45.98,45.95,45.97,5064.0,35.5968,35.6045,35.5813,35.5968,5064.0
2018-05-04 13:45:00,45.97,46.01,45.97,46.01,8802.0,35.5968,35.6278,35.5968,35.6278,8802.0
2018-05-04 13:50:00,46.03,46.04,45.98,45.98,6379.0,35.6433,35.651,35.6045,35.6045,6379.0
2018-05-04 13:55:00,45.99,45.99,45.94,45.94,11474.0,35.6123,35.6123,35.5736,35.5736,11474.0
2018-05-04 14:00:00,45.94,45.97,45.88,45.97,15872.0,35.5736,35.5968,35.5271,35.5968,15872.0
2018-05-04 14:05:00,45.96,46.0,45.96,45.98,15747.0,35.5891,35.62,35.5891,35.6045,15747.0
2018-05-04 14:10:00,45.97,46.04,45.97,46.01,20612.0,35.5968,35.651,35.5968,35.6278,20612.0
2018-05-04 14:15:00,46.01,46.06,46.0,46.05,10441.0,35.6278,35.6665,35.62,35.6588,10441.0
2018-05-04 14:20:00,46.06,46.14,46.06,46.12,12583.0,35.6665,35.7284,35.6665,35.713,12583.0
2018-05-04 14:25:00,46.11,46.12,46.06,46.11,17517.0,35.7052,35.713,35.6665,35.7052,17517.0
2018-05-04 14:30:00,46.11,46.12,46.09,46.11,12259.0,35.7052,35.713,35.6897,35.7052,12259.0
2018-05-04 14:35:00,46.11,46.14,46.09,46.09,13696.0,35.7052,35.7284,35.6897,35.6897,13696.0
2018-05-04 14:40:00,46.09,46.11,46.09,46.1,17528.0,35.6897,35.7052,35.6897,35.6975,17528.0
2018-05-04 14:45:00,46.11,46.14,46.09,46.14,12133.0,35.7052,35.7284,35.6897,35.7284,12133.0
2018-05-04 14:50:00,46.14,46.14,46.05,46.07,27392.0,35.7284,35.7284,35.6588,35.6742,27392.0
2018-05-04 14:55:00,46.09,46.12,46.02,46.04,20929.0,35.6897,35.713,35.6355,35.651,20929.0
2018-05-04 15:00:00,46.05,46.12,46.05,46.08,18981.0,35.6588,35.713,35.6588,35.682,18981.0
2018-05-04 15:05:00,46.08,46.08,46.02,46.04,50110.0,35.682,35.682,35.6355,35.651,50110.0
2018-05-04 15:10:00,46.03,46.06,45.99,46.03,22286.0,35.6433,35.6665,35.6123,35.6433,22286.0
2018-05-04 15:15:00,46.03,46.05,45.98,45.98,19222.0,35.6433,35.6588,35.6045,35.6045,19222.0
2018-05-04 15:20:00,45.97,45.97,45.91,45.93,18841.0,35.5968,35.5968,35.5503,35.5658,18841.0
2018-05-04 15:25:00,45.93,45.99,45.91,45.98,24081.0,35.5658,35.6123,35.5503,35.6045,24081.0
2018-05-04 15:30:00,45.98,46.03,45.94,46.03,27211.0,35.6045,35.6433,35.5736,35.6433,27211.0
2018-05-04 15:35:00,46.02,46.05,46.0,46.01,29956.0,35.6355,35.6588,35.62,35.6278,29956.0
2018-05-04 15:40:00,46.01,46.01,45.94,46.0,33318.0,35.6278,35.6278,35.5736,35.62,33318.0
2018-05-04 15:45:00,46.02,46.05,46.0,46.03,40500.0,35.6355,35.6588,35.62,35.6433,40500.0
2018-05-04 15:50:00,46.02,46.02,45.95,45.97,43197.0,35.6355,35.6355,35.5813,35.5968,43197.0
2018-05-04 15:55:00,45.98,46.02,45.96,46.02,89939.0,35.6045,35.6355,35.5891,35.6355,89939.0
2018-05-07 09:30:00,46.41,46.71,46.34,46.67,20880.0,35.9375,36.1698,35.8833,36.1389,20880.0
2018-05-07 09:35:00,46.71,46.84,46.59,46.59,12487.0,36.1698,36.2705,36.0769,36.0769,12487.0
2018-05-07 09:40:00,46.62,46.79,46.62,46.79,14129.0,36.1001,36.2318,36.1001,36.2318,14129.0
2018-05-07 09:45:00,46.83,46.93,46.8,46.89,6952.0,36.2627,36.3402,36.2395,36.3092,6952.0
2018-05-07 09:50:00,46.86,46.94,46.83,46.87,23363.0,36.286,36.3479,36.2627,36.2937,23363.0
2018-05-07 09:55:00,46.9,46.95,46.8,46.89,10956.0,36.317,36.3557,36.2395,36.3092,10956.0
2018-05-07 10:00:00,46.9,47.09,46.9,47.09,21140.0,36.317,36.4641,36.317,36.4641,21140.0
2018-05-07 10:05:00,47.08,47.24,47.04,47.2,14090.0,36.4563,36.5802,36.4254,36.5493,14090.0
2018-05-07 10:10:00,47.19,47.2,47.08,47.1,36032.0,36.5415,36.5493,36.4563,36.4718,36032.0
2018-05-07 10:15:00,47.12,47.16,47.03,47.14,25700.0,36.4873,36.5183,36.4176,36.5028,25700.0
2018-05-07 10:20:00,47.1,47.24,47.1,47.24,10616.0,36.4718,36.5802,36.4718,36.5802,10616.0
2018-05-07 10:25:00,47.23,47.28,47.12,47.17,15300.0,36.5725,36.6112,36.4873,36.526,15300.0
2018-05-07 10:30:00,47.17,47.27,47.17,47.26,16482.0,36.526,36.6035,36.526,36.5957,16482.0
2018-05-07 10:35:00,47.28,47.35,47.26,47.28,23628.0,36.6112,36.6654,36.5957,36.6112,23628.0
2018-05-07 10:40:00,47.29,47.39,47.22,47.38,10285.0,36.6189,36.6964,36.5647,36.6886,10285.0
2018-05-07 10:45:00,47.39,47.44,47.34,47.41,16923.0,36.6964,36.7351,36.6577,36.7119,16923.0
2018-05-07 10:50:00,47.4,47.44,47.34,47.37,12693.0,36.7041,36.7351,36.6577,36.6809,12693.0
2018-05-07 10:55:00,47.36,47.4,47.28,47.35,15254.0,36.6732,36.7041,36.6112,36.6654,15254.0
2018-05-07 11:00:00,47.36,47.4,47.33,47.35,13390.0,36.6732,36.7041,36.6499,36.6654,13390.0
2018-05-07 11:05:00,47.36,47.37,47.28,47.31,9905.0,36.6732,36.6809,36.6112,36.6344,9905.0
2018-05-07 11:10:00,47.3,47.35,47.3,47.33,20330.0,36.6267,36.6654,36.6267,36.6499,20330.0
2018-05-07 11:15:00,47.33,47.35,47.29,47.32,14437.0,36.6499,36.6654,36.6189,36.6422,14437.0
2018-05-07 11:20:00,47.33,47.34,47.25,47.26,36298.0,36.6499,36.6577,36.588,36.5957,36298.0
2018-05-07 11:25:00,47.27,47.33,47.26,47.31,11095.0,36.6035,36.6499,36.5957,36.6344,11095.0
2018-05-07 11:30:00,47.3,47.36,47.3,47.35,9499.0,36.6267,36.6732,36.6267,36.6654,9499.0
2018-05-07 11:35:00,47.35,47.43,47.35,47.4,14197.0,36.6654,36.7274,36.6654,36.7041,14197.0
2018-05-07 11:40:00,47.41,47.42,47.39,47.39,9954.0,36.7119,36.7196,36.6964,36.6964,9954.0
2018-05-07 11:45:00,47.39,47.41,47.29,47.31,14207.0,36.6964,36.7119,36.6189,36.6344,14207.0
2018-05-07 11:50:00,47.32,47.38,47.29,47.38,13227.0,36.6422,36.6886,36.6189,36.6886,13227.0
2018-05-07 11:55:00,47.39,47.41,47.36,47.41,17755.0,36.6964,36.7119,36.6732,36.7119,17755.0
2018-05-07 12:00:00,47.41,47.52,47.41,47.52,28293.0,36.7119,36.797,36.7119,36.797,28293.0
2018-05-07 12:05:00,47.51,47.54,47.42,47.44,19805.0,36.7893,36.8125,36.7196,36.7351,19805.0
2018-05-07 12:10:00,47.43,47.45,47.4,47.4,13698.0,36.7274,36.7428,36.7041,36.7041,13698.0
2018-05-07 12:15:00,47.39,47.4,47.33,47.35,11837.0,36.6964,36.7041,36.6499,36.6654,11837.0
2018-05-07 12:20:00,47.36,47.38,47.32,47.37,8458.0,36.6732,36.6886,36.6422,36.6809,8458.0
2018-05-07 12:25:00,47.36,47.39,47.34,47.35,9520.0,36.6732,36.6964,36.6577,36.6654,9520.0
2018-05-07 12:30:00,47.34,47.36,47.32,47.34,8176.0,36.6577,36.6732,36.6422,36.6577,8176.0
2018-05-07 12:35:00,47.34,47.39,47.34,47.38,11545.0,36.6577,36.6964,36.6577,36.6886,11545.0
2018-05-07 12:40:00,47.37,47.39,47.34,47.39,12368.0,36.6809,36.6964,36.6577,36.6964,12368.0
2018-05-07 12:45:00,47.39,47.41,47.38,47.41,6588.0,36.6964,36.7119,36.6886,36.7119,6588.0
2018-05-07 12:50:00,47.41,47.45,47.41,47.43,16024.0,36.7119,36.7428,36.7119,36.7274,16024.0
2018-05-07 12:55:00,47.42,47.42,47.37,47.38,6648.0,36.7196,36.7196,36.6809,36.6886,6648.0
2018-05-07 13:00:00,47.39,47.43,47.39,47.43,9853.0,36.6964,36.7274,36.6964,36.7274,9853.0
2018-05-07 13:05:00,47.43,47.43,47.4,47.4,8719.0,36.7274,36.7274,36.7041,36.7041,8719.0
2018-05-07 13:10:00,47.42,47.42,47.39,47.41,4900.0,36.7196,36.7196,36.6964,36.7119,4900.0
2018-05-07 13:15:00,47.41,47.41,47.37,47.41,13679.0,36.7119,36.7119,36.6809,36.7119,13679.0
2018-05-07 13:20:00,47.41,47.42,47.33,47.34,15232.0,36.7119,36.7196,36.6499,36.6577,15232.0
2018-05-07 13:25:00,47.33,47.36,47.29,47.34,12073.0,36.6499,36.6732,36.6189,36.6577,12073.0
2018-05-07 13:30:00,47.34,47.37,47.28,47.31,11203.0,36.6577,36.6809,36.6112,36.6344,11203.0
2018-05-07 13:35:00,47.31,47.33,47.27,47.29,8878.0,36.6344,36.6499,36.6035,36.6189,8878.0
2018-05-07 13:40:00,47.29,47.31,47.27,47.3,10389.0,36.6189,36.6344,36.6035,36.6267,10389.0
2018-05-07 13:45:00,47.3,47.34,47.3,47.34,5450.0,36.6267,36.6577,36.6267,36.6577,5450.0
2018-05-07 13:50:00,47.34,47.36,47.34,47.36,9117.0,36.6577,36.6732,36.6577,36.6732,9117.0
2018-05-07 13:55:00,47.36,47.41,47.36,47.4,13276.0,36.6732,36.7119,36.6732,36.7041,13276.0
2018-05-07 14:00:00,47.4,47.43,47.4,47.42,16395.0,36.7041,36.7274,36.7041,36.7196,16395.0
2018-05-07 14:05:00,47.41,47.46,47.4,47.42,16228.0,36.7119,36.7506,36.7041,36.7196,16228.0
2018-05-07 14:10:00,47.41,47.47,47.41,47.46,13668.0,36.7119,36.7583,36.7119,36.7506,13668.0
2018-05-07 14:15:00,47.46,47.49,47.46,47.48,12373.0,36.7506,36.7738,36.7506,36.7661,12373.0
2018-05-07 14:20:00,47.48,47.56,47.47,47.56,22666.0,36.7661,36.828,36.7583,36.828,22666.0
2018-05-07 14:25:00,47.56,47.57,47.52,47.53,19882.0,36.828,36.8358,36.797,36.8048,19882.0
2018-05-07 14:30:00,47.53,47.57,47.52,47.56,16665.0,36.8048,36.8358,36.797,36.828,16665.0
2018-05-07 14:35:00,47.57,47.61,47.57,47.59,16332.0,36.8358,36.8667,36.8358,36.8513,16332.0
2018-05-07 14:40:00,47.6,47.67,47.5,47.58,39898.0,36.859,36.9132,36.7816,36.8435,39898.0
2018-05-07 14:45:00,47.55,47.58,47.49,47.49,86489.0,36.8203,36.8435,36.7738,36.7738,86489.0
2018-05-07 14:50:00,47.47,47.48,46.98,47.0,91476.0,36.7583,36.7661,36.3789,36.3944,91476.0
2018-05-07 14:55:00,47.01,47.1,46.93,46.94,26755.0,36.4021,36.4718,36.3402,36.3479,26755.0
2018-05-07 15:00:00,46.93,46.93,46.78,46.82,29832.0,36.3402,36.3402,36.224,36.255,29832.0
2018-05-07 15:05:00,46.84,46.85,46.64,46.66,37650.0,36.2705,36.2782,36.1156,36.1311,37650.0
2018-05-07 15:10:00,46.67,46.69,46.55,46.57,29981.0,36.1389,36.1543,36.0459,36.0614,29981.0
2018-05-07 15:15:00,46.56,46.6,46.46,46.46,36514.0,36.0537,36.0846,35.9762,35.9762,36514.0
2018-05-07 15:20:00,46.47,46.52,46.44,46.52,29407.0,35.984,36.0227,35.9608,36.0227,29407.0
2018-05-07 15:25:00,46.52,46.6,46.51,46.58,26078.0,36.0227,36.0846,36.015,36.0692,26078.0
2018-05-07 15:30:00,46.58,46.61,46.53,46.61,31967.0,36.0692,36.0924,36.0304,36.0924,31967.0
2018-05-07 15:35:00,46.61,46.64,46.58,46.58,45837.0,36.0924,36.1156,36.0692,36.0692,45837.0
2018-05-07 15:40:00,46.58,46.58,46.53,46.56,42876.0,36.0692,36.0692,36.0304,36.0537,42876.0
2018-05-07 15:45:00,46.56,46.6,46.55,46.58,70450.0,36.0537,36.0846,36.0459,36.0692,70450.0
2018-05-07 15:50:00,46.58,46.58,46.46,46.5,61564.0,36.0692,36.0692,35.9762,36.0072,61564.0
2018-05-07 15:55:00,46.49,46.58,46.49,46.55,120813.0,35.9995,36.0692,35.9995,36.0459,120813.0
2018-05-08 09:30:00,46.43,46.43,46.03,46.21,21594.0,35.953,35.953,35.6433,35.7826,21594.0
2018-05-08 09:35:00,46.33,46.38,45.86,45.92,14884.0,35.8756,35.9143,35.5116,35.5581,14884.0
2018-05-08 09:40:00,45.9,46.04,45.87,45.93,7436.0,35.5426,35.651,35.5194,35.5658,7436.0
2018-05-08 09:45:00,45.94,45.94,45.65,45.68,17846.0,35.5736,35.5736,35.349,35.3722,17846.0
2018-05-08 09:50:00,45.65,45.65,45.43,45.51,25660.0,35.349,35.349,35.1787,35.2406,25660.0
2018-05-08 09:55:00,45.53,45.71,45.53,45.68,13971.0,35.2561,35.3955,35.2561,35.3722,13971.0
2018-05-08 10:00:00,45.72,45.88,45.71,45.85,18111.0,35.4032,35.5271,35.3955,35.5039,18111.0
2018-05-08 10:05:00,45.85,45.87,45.72,45.72,9053.0,35.5039,35.5194,35.4032,35.4032,9053.0
2018-05-08 10:10:00,45.71,45.73,45.6,45.63,16866.0,35.3955,35.411,35.3103,35.3335,16866.0
2018-05-08 10:15:00,45.66,45.7,45.52,45.68,12263.0,35.3568,35.3877,35.2483,35.3722,12263.0
2018-05-08 10:20:00,45.69,45.71,45.6,45.61,12383.0,35.38,35.3955,35.3103,35.318,12383.0
2018-05-08 10:25:00,45.6,45.67,45.57,45.59,18845.0,35.3103,35.3645,35.2871,35.3026,18845.0
2018-05-08 10:30:00,45.58,45.66,45.58,45.66,13216.0,35.2948,35.3568,35.2948,35.3568,13216.0
2018-05-08 10:35:00,45.69,45.79,45.68,45.79,12882.0,35.38,35.4574,35.3722,35.4574,12882.0
2018-05-08 10:40:00,45.79,45.97,45.75,45.91,19574.0,35.4574,35.5968,35.4264,35.5503,19574.0
2018-05-08 10:45:00,45.94,46.01,45.86,45.89,31853.0,35.5736,35.6278,35.5116,35.5349,31853.0
2018-05-08 10:50:00,45.9,45.9,45.8,45.82,9357.0,35.5426,35.5426,35.4652,35.4807,9357.0
2018-05-08 10:55:00,45.84,45.88,45.78,45.78,11002.0,35.4961,35.5271,35.4497,35.4497,11002.0
2018-05-08 11:00:00,45.79,45.79,45.68,45.7,11500.0,35.4574,35.4574,35.3722,35.3877,11500.0
2018-05-08 11:05:00,45.72,45.72,45.47,45.5,24431.0,35.4032,35.4032,35.2096,35.2329,24431.0
2018-05-08 11:10:00,45.51,45.6,45.48,45.6,17015.0,35.2406,35.3103,35.2174,35.3103,17015.0
2018-05-08 11:15:00,45.61,45.68,45.54,45.55,7961.0,35.318,35.3722,35.2638,35.2716,7961.0
2018-05-08 11:20:00,45.54,45.61,45.5,45.61,8328.0,35.2638,35.318,35.2329,35.318,8328.0
2018-05-08 11:25:00,45.58,45.65,45.53,45.64,6878.0,35.2948,35.349,35.2561,35.3413,6878.0
2018-05-08 11:30:00,45.62,45.62,45.54,45.54,10379.0,35.3258,35.3258,35.2638,35.2638,10379.0
2018-05-08 11:35:00,45.59,45.97,45.58,45.97,18448.0,35.3026,35.5968,35.2948,35.5968,18448.0
2018-05-08 11:40:00,45.92,46.08,45.84,46.04,51277.0,35.5581,35.682,35.4961,35.651,51277.0
2018-05-08 11:45:00,46.06,46.49,46.05,46.44,52895.0,35.6665,35.9995,35.6588,35.9608,52895.0
2018-05-08 11:50:00,46.45,46.51,46.37,46.5,48448.0,35.9685,36.015,35.9065,36.0072,48448.0
2018-05-08 11:55:00,46.51,46.55,46.38,46.41,26631.0,36.015,36.0459,35.9143,35.9375,26631.0
2018-05-08 12:00:00,46.4,46.48,46.4,46.47,32962.0,35.9298,35.9917,35.9298,35.984,32962.0
2018-05-08 12:05:00,46.47,46.68,46.44,46.68,40438.0,35.984,36.1466,35.9608,36.1466,40438.0
2018-05-08 12:10:00,46.68,46.78,46.62,46.63,32185.0,36.1466,36.224,36.1001,36.1079,32185.0
2018-05-08 12:15:00,46.63,46.64,46.35,46.45,10784.0,36.1079,36.1156,35.8911,35.9685,10784.0
2018-05-08 12:20:00,46.43,46.49,46.38,46.38,7955.0,35.953,35.9995,35.9143,35.9143,7955.0
2018-05-08 12:25:00,46.39,46.55,46.38,46.51,10934.0,35.922,36.0459,35.9143,36.015,10934.0
2018-05-08 12:30:00,46.5,46.51,46.42,46.47,9844.0,36.0072,36.015,35.9453,35.984,9844.0
2018-05-08 12:35:00,46.44,46.53,46.42,46.52,8151.0,35.9608,36.0304,35.9453,36.0227,8151.0
2018-05-08 12:40:00,46.51,46.53,46.44,46.5,9036.0,36.015,36.0304,35.9608,36.0072,9036.0
2018-05-08 12:45:00,46.5,46.59,46.49,46.49,8594.0,36.0072,36.0769,35.9995,35.9995,8594.0
2018-05-08 12:50:00,46.48,46.64,46.45,46.57,13231.0,35.9917,36.1156,35.9685,36.0614,13231.0
2018-05-08 12:55:00,46.56,46.59,46.47,46.54,11617.0,36.0537,36.0769,35.984,36.0382,11617.0
2018-05-08 13:00:00,46.53,46.54,46.36,46.36,11346.0,36.0304,36.0382,35.8988,35.8988,11346.0
2018-05-08 13:05:00,46.39,46.5,46.39,46.5,14784.0,35.922,36.0072,35.922,36.0072,14784.0
2018-05-08 13:10:00,46.51,46.68,46.49,46.65,15048.0,36.015,36.1466,35.9995,36.1234,15048.0
2018-05-08 13:15:00,46.63,46.63,46.53,46.53,8223.0,36.1079,36.1079,36.0304,36.0304,8223.0
2018-05-08 13:20:00,46.53,46.61,46.52,46.58,9348.0,36.0304,36.0924,36.0227,36.0692,9348.0
2018-05-08 13:25:00,46.58,46.71,46.57,46.66,8199.0,36.0692,36.1698,36.0614,36.1311,8199.0
2018-05-08 13:30:00,46.67,46.76,46.65,46.74,14232.0,36.1389,36.2085,36.1234,36.1931,14232.0
2018-05-08 13:35:00,46.74,46.74,46.61,46.66,11449.0,36.1931,36.1931,36.0924,36.1311,11449.0
2018-05-08 13:40:00,46.66,46.74,46.62,46.71,16546.0,36.1311,36.1931,36.1001,36.1698,16546.0
2018-05-08 13:45:00,46.71,46.75,46.69,46.71,17709.0,36.1698,36.2008,36.1543,36.1698,17709.0
2018-05-08 13:50:00,46.71,46.86,46.71,46.77,28161.0,36.1698,36.286,36.1698,36.2163,28161.0
2018-05-08 13:55:00,46.76,46.81,46.71,46.75,14463.0,36.2085,36.2473,36.1698,36.2008,14463.0
2018-05-08 14:00:00,46.75,46.82,46.61,46.61,15764.0,36.2008,36.255,36.0924,36.0924,15764.0
2018-05-08 14:05:00,46.61,46.67,46.54,46.55,22871.0,36.0924,36.1389,36.0382,36.0459,22871.0
2018-05-08 14:10:00,46.54,46.75,46.52,46.75,12298.0,36.0382,36.2008,36.0227,36.2008,12298.0
2018-05-08 14:15:00,46.78,47.19,46.76,47.03,28408.0,36.224,36.5415,36.2085,36.4176,28408.0
2018-05-08 14:20:00,47.04,47.46,47.0,47.35,38116.0,36.4254,36.7506,36.3944,36.6654,38116.0
2018-05-08 14:25:00,47.34,47.41,47.03,47.11,53539.0,36.6577,36.7119,36.4176,36.4796,53539.0
2018-05-08 14:30:00,47.1,47.18,46.98,46.99,23402.0,36.4718,36.5338,36.3789,36.3866,23402.0
2018-05-08 14:35:00,46.98,47.1,46.91,46.91,18913.0,36.3789,36.4718,36.3247,36.3247,18913.0
2018-05-08 14:40:00,46.94,46.98,46.78,46.98,15123.0,36.3479,36.3789,36.224,36.3789,15123.0
2018-05-08 14:45:00,46.99,47.04,46.91,47.02,16664.0,36.3866,36.4254,36.3247,36.4099,16664.0
2018-05-08 14:50:00,47.0,47.13,46.97,47.13,17160.0,36.3944,36.4951,36.3712,36.4951,17160.0
2018-05-08 14:55:00,47.13,47.21,47.09,47.11,23856.0,36.4951,36.557,36.4641,36.4796,23856.0
2018-05-08 15:00:00,47.13,47.18,47.07,47.12,24884.0,36.4951,36.5338,36.4486,36.4873,24884.0
2018-05-08 15:05:00,47.13,47.28,47.13,47.28,20379.0,36.4951,36.6112,36.4951,36.6112,20379.0
2018-05-08 15:10:00,47.27,47.34,47.25,47.3,36497.0,36.6035,36.6577,36.588,36.6267,36497.0
2018-05-08 15:15:00,47.31,47.34,47.23,47.24,28854.0,36.6344,36.6577,36.5725,36.5802,28854.0
2018-05-08 15:20:00,47.26,47.29,47.19,47.2,21315.0,36.5957,36.6189,36.5415,36.5493,21315.0
2018-05-08 15:25:00,47.2,47.3,47.19,47.27,24168.0,36.5493,36.6267,36.5415,36.6035,24168.0
2018-05-08 15:30:00,47.27,47.37,47.24,47.25,31183.0,36.6035,36.6809,36.5802,36.588,31183.0
2018-05-08 15:35:00,47.26,47.33,47.25,47.31,36640.0,36.5957,36.6499,36.588,36.6344,36640.0
2018-05-08 15:40:00,47.31,47.31,47.23,47.24,30602.0,36.6344,36.6344,36.5725,36.5802,30602.0
2018-05-08 15:45:00,47.23,47.34,47.22,47.3,48382.0,36.5725,36.6577,36.5647,36.6267,48382.0
2018-05-08 15:50:00,47.31,47.37,47.31,47.32,51163.0,36.6344,36.6809,36.6344,36.6422,51163.0
2018-05-08 15:55:00,47.33,47.42,47.31,47.4,145573.0,36.6499,36.7196,36.6344,36.7041,145573.0
2018-05-09 09:30:00,47.63,48.0,47.49,47.53,35573.0,36.8822,37.1687,36.7738,36.8048,35573.0
2018-05-09 09:35:00,47.59,47.7,47.34,47.5,18402.0,36.8513,36.9364,36.6577,36.7816,18402.0
2018-05-09 09:40:00,47.49,47.78,47.49,47.78,11420.0,36.7738,36.9984,36.7738,36.9984,11420.0
2018-05-09 09:45:00,47.77,48.11,47.76,48.11,16705.0,36.9906,37.2539,36.9829,37.2539,16705.0
2018-05-09 09:50:00,48.09,48.3,48.07,48.23,18995.0,37.2384,37.401,37.2229,37.3468,18995.0
2018-05-09 09:55:00,48.21,48.27,48.09,48.14,8698.0,37.3313,37.3778,37.2384,37.2771,8698.0
2018-05-09 10:00:00,48.16,48.46,48.16,48.45,41628.0,37.2926,37.5249,37.2926,37.5172,41628.0
2018-05-09 10:05:00,48.46,48.55,48.42,48.53,27859.0,37.5249,37.5946,37.494,37.5791,27859.0
2018-05-09 10:10:00,48.55,48.55,48.39,48.43,14221.0,37.5946,37.5946,37.4707,37.5017,14221.0
2018-05-09 10:15:00,48.43,48.62,48.42,48.56,11241.0,37.5017,37.6488,37.494,37.6024,11241.0
2018-05-09 10:20:00,48.55,48.55,48.37,48.38,11854.0,37.5946,37.5946,37.4552,37.463,11854.0
2018-05-09 10:25:00,48.39,48.41,48.27,48.28,9425.0,37.4707,37.4862,37.3778,37.3856,9425.0
2018-05-09 10:30:00,48.3,48.56,48.3,48.51,29542.0,37.401,37.6024,37.401,37.5637,29542.0
2018-05-09 10:35:00,48.52,48.6,48.49,48.52,16560.0,37.5714,37.6333,37.5482,37.5714,16560.0
2018-05-09 10:40:00,48.52,48.55,48.48,48.51,34027.0,37.5714,37.5946,37.5404,37.5637,34027.0
2018-05-09 10:45:00,48.53,48.54,48.45,48.5,26281.0,37.5791,37.5869,37.5172,37.5559,26281.0
2018-05-09 10:50:00,48.49,48.5,48.3,48.3,19980.0,37.5482,37.5559,37.401,37.401,19980.0
2018-05-09 10:55:00,48.29,48.31,48.17,48.24,27335.0,37.3933,37.4088,37.3004,37.3546,27335.0
2018-05-09 11:00:00,48.25,48.3,48.21,48.3,11964.0,37.3623,37.401,37.3313,37.401,11964.0
2018-05-09 11:05:00,48.27,48.33,48.24,48.28,20189.0,37.3778,37.4243,37.3546,37.3856,20189.0
2018-05-09 11:10:00,48.25,48.29,48.19,48.25,18533.0,37.3623,37.3933,37.3159,37.3623,18533.0
2018-05-09 11:15:00,48.23,48.29,48.16,48.19,11600.0,37.3468,37.3933,37.2926,37.3159,11600.0
2018-05-09 11:20:00,48.19,48.22,48.14,48.22,17132.0,37.3159,37.3391,37.2771,37.3391,17132.0
2018-05-09 11:25:00,48.22,48.31,48.19,48.3,10003.0,37.3391,37.4088,37.3159,37.401,10003.0
2018-05-09 11:30:00,48.3,48.3,48.2,48.23,12093.0,37.401,37.401,37.3236,37.3468,12093.0
2018-05-09 11:35:00,48.23,48.23,48.19,48.21,20159.0,37.3468,37.3468,37.3159,37.3313,20159.0
2018-05-09 11:40:00,48.22,48.27,48.2,48.25,11778.0,37.3391,37.3778,37.3236,37.3623,11778.0
2018-05-09 11:45:00,48.26,48.26,48.2,48.23,11611.0,37.3701,37.3701,37.3236,37.3468,11611.0
2018-05-09 11:50:00,48.25,48.31,48.23,48.29,16215.0,37.3623,37.4088,37.3468,37.3933,16215.0
2018-05-09 11:55:00,48.29,48.33,48.24,48.25,11105.0,37.3933,37.4243,37.3546,37.3623,11105.0
2018-05-09 12:00:00,48.27,48.36,48.27,48.33,15974.0,37.3778,37.4475,37.3778,37.4243,15974.0
2018-05-09 12:05:00,48.32,48.39,48.31,48.36,19198.0,37.4165,37.4707,37.4088,37.4475,19198.0
2018-05-09 12:10:00,48.34,48.41,48.33,48.4,26539.0,37.432,37.4862,37.4243,37.4785,26539.0
2018-05-09 12:15:00,48.39,48.39,48.3,48.32,12477.0,37.4707,37.4707,37.401,37.4165,12477.0
2018-05-09 12:20:00,48.33,48.33,48.28,48.3,17574.0,37.4243,37.4243,37.3856,37.401,17574.0
2018-05-09 12:25:00,48.29,48.31,48.23,48.23,10929.0,37.3933,37.4088,37.3468,37.3468,10929.0
2018-05-09 12:30:00,48.23,48.31,48.22,48.29,9336.0,37.3468,37.4088,37.3391,37.3933,9336.0
2018-05-09 12:35:00,48.3,48.3,48.21,48.21,7225.0,37.401,37.401,37.3313,37.3313,7225.0
2018-05-09 12:40:00,48.2,48.24,48.19,48.2,11525.0,37.3236,37.3546,37.3159,37.3236,11525.0
2018-05-09 12:45:00,48.19,48.3,48.19,48.2,9758.0,37.3159,37.401,37.3159,37.3236,9758.0
2018-05-09 12:50:00,48.22,48.26,48.19,48.24,18069.0,37.3391,37.3701,37.3159,37.3546,18069.0
2018-05-09 12:55:00,48.23,48.29,48.18,48.25,14396.0,37.3468,37.3933,37.3081,37.3623,14396.0
2018-05-09 13:00:00,48.24,48.26,48.21,48.23,7084.0,37.3546,37.3701,37.3313,37.3468,7084.0
2018-05-09 13:05:00,48.24,48.29,48.24,48.29,4800.0,37.3546,37.3933,37.3546,37.3933,4800.0
2018-05-09 13:10:00,48.3,48.3,48.2,48.24,11008.0,37.401,37.401,37.3236,37.3546,11008.0
2018-05-09 13:15:00,48.27,48.27,48.2,48.2,13189.0,37.3778,37.3778,37.3236,37.3236,13189.0
2018-05-09 13:20:00,48.2,48.24,48.2,48.2,5572.0,37.3236,37.3546,37.3236,37.3236,5572.0
2018-05-09 13:25:00,48.2,48.24,48.19,48.22,7677.0,37.3236,37.3546,37.3159,37.3391,7677.0
2018-05-09 13:30:00,48.2,48.24,48.19,48.21,8571.0,37.3236,37.3546,37.3159,37.3313,8571.0
2018-05-09 13:35:00,48.23,48.26,48.22,48.23,5841.0,37.3468,37.3701,37.3391,37.3468,5841.0
2018-05-09 13:40:00,48.23,48.26,48.21,48.23,6610.0,37.3468,37.3701,37.3313,37.3468,6610.0
2018-05-09 13:45:00,48.24,48.26,48.19,48.19,10628.0,37.3546,37.3701,37.3159,37.3159,10628.0
2018-05-09 13:50:00,48.19,48.24,48.19,48.2,18748.0,37.3159,37.3546,37.3159,37.3236,18748.0
2018-05-09 13:55:00,48.21,48.23,48.17,48.19,16713.0,37.3313,37.3468,37.3004,37.3159,16713.0
2018-05-09 14:00:00,48.21,48.22,48.17,48.21,12305.0,37.3313,37.3391,37.3004,37.3313,12305.0
2018-05-09 14:05:00,48.21,48.21,48.14,48.15,9068.0,37.3313,37.3313,37.2771,37.2849,9068.0
2018-05-09 14:10:00,48.16,48.18,48.08,48.1,13090.0,37.2926,37.3081,37.2307,37.2462,13090.0
2018-05-09 14:15:00,48.08,48.14,48.04,48.04,12649.0,37.2307,37.2771,37.1997,37.1997,12649.0
2018-05-09 14:20:00,48.05,48.05,47.88,47.92,14419.0,37.2075,37.2075,37.0758,37.1068,14419.0
2018-05-09 14:25:00,47.91,48.03,47.9,48.02,15571.0,37.099,37.192,37.0913,37.1842,15571.0
2018-05-09 14:30:00,48.01,48.1,48.0,48.1,25782.0,37.1765,37.2462,37.1687,37.2462,25782.0
2018-05-09 14:35:00,48.11,48.11,48.06,48.08,6830.0,37.2539,37.2539,37.2152,37.2307,6830.0
2018-05-09 14:40:00,48.08,48.08,48.01,48.02,15279.0,37.2307,37.2307,37.1765,37.1842,15279.0
2018-05-09 14:45:00,48.03,48.09,48.02,48.08,19299.0,37.192,37.2384,37.1842,37.2307,19299.0
2018-05-09 14:50:00,48.08,48.1,48.04,48.04,11886.0,37.2307,37.2462,37.1997,37.1997,11886.0
2018-05-09 14:55:00,48.04,48.04,47.99,48.01,8033.0,37.1997,37.1997,37.161,37.1765,8033.0
2018-05-09 15:00:00,48.01,48.03,48.0,48.01,7790.0,37.1765,37.192,37.1687,37.1765,7790.0
2018-05-09 15:05:00,48.0,48.05,48.0,48.01,13241.0,37.1687,37.2075,37.1687,37.1765,13241.0
2018-05-09 15:10:00,48.0,48.02,47.99,48.0,17815.0,37.1687,37.1842,37.161,37.1687,17815.0
2018-05-09 15:15:00,48.0,48.03,47.99,48.0,21278.0,37.1687,37.192,37.161,37.1687,21278.0
2018-05-09 15:20:00,48.0,48.04,47.99,48.0,22102.0,37.1687,37.1997,37.161,37.1687,22102.0
2018-05-09 15:25:00,48.0,48.01,47.99,48.0,26852.0,37.1687,37.1765,37.161,37.1687,26852.0
2018-05-09 15:30:00,48.01,48.02,47.79,47.83,41042.0,37.1765,37.1842,37.0061,37.0371,41042.0
2018-05-09 15:35:00,47.83,47.84,47.78,47.8,54853.0,37.0371,37.0448,36.9984,37.0139,54853.0
2018-05-09 15:40:00,47.79,47.79,47.64,47.65,47586.0,37.0061,37.0061,36.89,36.8977,47586.0
2018-05-09 15:45:00,47.64,47.69,47.6,47.69,52488.0,36.89,36.9287,36.859,36.9287,52488.0
2018-05-09 15:50:00,47.69,47.72,47.59,47.61,67317.0,36.9287,36.9519,36.8513,36.8667,67317.0
2018-05-09 15:55:00,47.6,47.61,47.53,47.59,110472.0,36.859,36.8667,36.8048,36.8513,110472.0
2018-05-10 09:30:00,47.94,48.19,47.82,48.19,13472.0,37.1223,37.3159,37.0294,37.3159,13472.0
2018-05-10 09:35:00,48.26,48.26,47.85,47.97,13076.0,37.3701,37.3701,37.0526,37.1455,13076.0
2018-05-10 09:40:00,47.98,48.16,47.9,48.04,8699.0,37.1532,37.2926,37.0913,37.1997,8699.0
2018-05-10 09:45:00,48.07,48.17,48.04,48.15,1716.0,37.2229,37.3004,37.1997,37.2849,1716.0
2018-05-10 09:50:00,48.15,48.36,48.12,48.3,18718.0,37.2849,37.4475,37.2617,37.401,18718.0
2018-05-10 09:55:00,48.3,48.3,48.12,48.2,5835.0,37.401,37.401,37.2617,37.3236,5835.0
2018-05-10 10:00:00,48.19,48.2,48.05,48.09,9096.0,37.3159,37.3236,37.2075,37.2384,9096.0
2018-05-10 10:05:00,48.11,48.16,48.02,48.02,7111.0,37.2539,37.2926,37.1842,37.1842,7111.0
2018-05-10 10:10:00,48.04,48.14,47.98,47.99,11025.0,37.1997,37.2771,37.1532,37.161,11025.0
2018-05-10 10:15:00,47.98,48.02,47.95,47.95,8400.0,37.1532,37.1842,37.13,37.13,8400.0
2018-05-10 10:20:00,47.96,48.07,47.95,48.03,10100.0,37.1378,37.2229,37.13,37.192,10100.0
2018-05-10 10:25:00,48.03,48.03,47.9,47.92,13732.0,37.192,37.192,37.0913,37.1068,13732.0
2018-05-10 10:30:00,47.92,47.92,47.77,47.82,52314.0,37.1068,37.1068,36.9906,37.0294,52314.0
2018-05-10 10:35:00,47.82,47.82,47.66,47.66,11400.0,37.0294,37.0294,36.9055,36.9055,11400.0
2018-05-10 10:40:00,47.68,47.69,47.62,47.69,11723.0,36.9209,36.9287,36.8745,36.9287,11723.0
2018-05-10 10:45:00,47.66,47.72,47.65,47.68,14459.0,36.9055,36.9519,36.8977,36.9209,14459.0
2018-05-10 10:50:00,47.68,47.75,47.67,47.71,12204.0,36.9209,36.9751,36.9132,36.9442,12204.0
2018-05-10 10:55:00,47.7,47.7,47.65,47.68,12560.0,36.9364,36.9364,36.8977,36.9209,12560.0
2018-05-10 11:00:00,47.67,47.76,47.65,47.76,7450.0,36.9132,36.9829,36.8977,36.9829,7450.0
2018-05-10 11:05:00,47.76,47.84,47.75,47.84,5754.0,36.9829,37.0448,36.9751,37.0448,5754.0
2018-05-10 11:10:00,47.9,47.95,47.88,47.89,8251.0,37.0913,37.13,37.0758,37.0836,8251.0
2018-05-10 11:15:00,47.91,47.91,47.74,47.77,8796.0,37.099,37.099,36.9674,36.9906,8796.0
2018-05-10 11:20:00,47.8,47.85,47.8,47.84,7393.0,37.0139,37.0526,37.0139,37.0448,7393.0
2018-05-10 11:25:00,47.85,47.91,47.83,47.9,7634.0,37.0526,37.099,37.0371,37.0913,7634.0
2018-05-10 11:30:00,47.87,47.88,47.81,47.81,4491.0,37.0681,37.0758,37.0216,37.0216,4491.0
2018-05-10 11:35:00,47.83,47.89,47.82,47.85,4335.0,37.0371,37.0836,37.0294,37.0526,4335.0
2018-05-10 11:40:00,47.86,47.92,47.85,47.88,6225.0,37.0603,37.1068,37.0526,37.0758,6225.0
2018-05-10 11:45:00,47.93,48.01,47.93,48.01,5338.0,37.1145,37.1765,37.1145,37.1765,5338.0
2018-05-10 11:50:00,47.99,48.02,47.94,47.94,9006.0,37.161,37.1842,37.1223,37.1223,9006.0
2018-05-10 11:55:00,47.95,48.02,47.94,47.99,9798.0,37.13,37.1842,37.1223,37.161,9798.0
2018-05-10 12:00:00,48.01,48.08,48.01,48.05,7622.0,37.1765,37.2307,37.1765,37.2075,7622.0
2018-05-10 12:05:00,48.05,48.05,47.97,47.98,5278.0,37.2075,37.2075,37.1455,37.1532,5278.0
2018-05-10 12:10:00,47.99,48.0,47.94,47.98,7500.0,37.161,37.1687,37.1223,37.1532,7500.0
2018-05-10 12:15:00,47.97,47.97,47.89,47.9,5357.0,37.1455,37.1455,37.0836,37.0913,5357.0
2018-05-10 12:20:00,47.9,47.9,47.87,47.88,4453.0,37.0913,37.0913,37.0681,37.0758,4453.0
2018-05-10 12:25:00,47.91,47.91,47.89,47.89,5949.0,37.099,37.099,37.0836,37.0836,5949.0
2018-05-10 12:30:00,47.88,47.91,47.85,47.9,8464.0,37.0758,37.099,37.0526,37.0913,8464.0
2018-05-10 12:35:00,47.91,47.93,47.9,47.91,3700.0,37.099,37.1145,37.0913,37.099,3700.0
2018-05-10 12:40:00,47.9,47.9,47.83,47.84,5300.0,37.0913,37.0913,37.0371,37.0448,5300.0
2018-05-10 12:45:00,47.84,47.87,47.79,47.81,7356.0,37.0448,37.0681,37.0061,37.0216,7356.0
2018-05-10 12:50:00,47.82,47.85,47.81,47.82,2700.0,37.0294,37.0526,37.0216,37.0294,2700.0
2018-05-10 12:55:00,47.84,47.85,47.79,47.79,5373.0,37.0448,37.0526,37.0061,37.0061,5373.0
2018-05-10 13:00:00,47.81,47.83,47.81,47.83,2404.0,37.0216,37.0371,37.0216,37.0371,2404.0
2018-05-10 13:05:00,47.85,47.85,47.81,47.82,5002.0,37.0526,37.0526,37.0216,37.0294,5002.0
2018-05-10 13:10:00,47.84,47.86,47.77,47.77,3340.0,37.0448,37.0603,36.9906,36.9906,3340.0
2018-05-10 13:15:00,47.79,47.81,47.78,47.81,4108.0,37.0061,37.0216,36.9984,37.0216,4108.0
2018-05-10 13:20:00,47.8,47.82,47.77,47.79,12515.0,37.0139,37.0294,36.9906,37.0061,12515.0
2018-05-10 13:25:00,47.79,47.8,47.76,47.78,6809.0,37.0061,37.0139,36.9829,36.9984,6809.0
2018-05-10 13:30:00,47.78,47.81,47.77,47.81,3700.0,36.9984,37.0216,36.9906,37.0216,3700.0
2018-05-10 13:35:00,47.8,47.81,47.78,47.8,5266.0,37.0139,37.0216,36.9984,37.0139,5266.0
2018-05-10 13:40:00,47.8,47.84,47.78,47.82,9093.0,37.0139,37.0448,36.9984,37.0294,9093.0
2018-05-10 13:45:00,47.82,47.84,47.8,47.81,6406.0,37.0294,37.0448,37.0139,37.0216,6406.0
2018-05-10 13:50:00,47.8,47.81,47.77,47.77,6712.0,37.0139,37.0216,36.9906,36.9906,6712.0
2018-05-10 13:55:00,47.79,47.83,47.78,47.82,12273.0,37.0061,37.0371,36.9984,37.0294,12273.0
2018-05-10 14:00:00,47.83,47.93,47.82,47.92,9724.0,37.0371,37.1145,37.0294,37.1068,9724.0
2018-05-10 14:05:00,47.93,47.94,47.91,47.94,5166.0,37.1145,37.1223,37.099,37.1223,5166.0
2018-05-10 14:10:00,47.94,47.98,47.88,47.89,20941.0,37.1223,37.1532,37.0758,37.0836,20941.0
2018-05-10 14:15:00,47.89,47.92,47.88,47.91,9638.0,37.0836,37.1068,37.0758,37.099,9638.0
2018-05-10 14:20:00,47.92,47.94,47.87,47.9,7277.0,37.1068,37.1223,37.0681,37.0913,7277.0
2018-05-10 14:25:00,47.89,47.9,47.84,47.9,8803.0,37.0836,37.0913,37.0448,37.0913,8803.0
2018-05-10 14:30:00,47.9,47.97,47.9,47.96,8225.0,37.0913,37.1455,37.0913,37.1378,8225.0
2018-05-10 14:35:00,47.97,47.97,47.94,47.96,6994.0,37.1455,37.1455,37.1223,37.1378,6994.0
2018-05-10 14:40:00,47.95,48.0,47.95,47.99,9531.0,37.13,37.1687,37.13,37.161,9531.0
2018-05-10 14:45:00,47.99,48.03,47.97,48.02,9115.0,37.161,37.192,37.1455,37.1842,9115.0
2018-05-10 14:50:00,48.0,48.04,47.99,48.02,10436.0,37.1687,37.1997,37.161,37.1842,10436.0
2018-05-10 14:55:00,48.01,48.03,47.96,47.98,16109.0,37.1765,37.192,37.1378,37.1532,16109.0
2018-05-10 15:00:00,47.98,48.02,47.91,47.92,13833.0,37.1532,37.1842,37.099,37.1068,13833.0
2018-05-10 15:05:00,47.94,47.96,47.92,47.95,8345.0,37.1223,37.1378,37.1068,37.13,8345.0
2018-05-10 15:10:00,47.95,47.96,47.91,47.94,12898.0,37.13,37.1378,37.099,37.1223,12898.0
2018-05-10 15:15:00,47.94,47.96,47.89,47.91,10729.0,37.1223,37.1378,37.0836,37.099,10729.0
2018-05-10 15:20:00,47.91,47.98,47.9,47.97,8458.0,37.099,37.1532,37.0913,37.1455,8458.0
2018-05-10 15:25:00,47.96,47.98,47.94,47.98,10848.0,37.1378,37.1532,37.1223,37.1532,10848.0
2018-05-10 15:30:00,47.97,47.99,47.92,47.99,12647.0,37.1455,37.161,37.1068,37.161,12647.0
2018-05-10 15:35:00,47.98,48.04,47.97,48.03,17041.0,37.1532,37.1997,37.1455,37.192,17041.0
2018-05-10 15:40:00,48.05,48.11,48.04,48.1,19730.0,37.2075,37.2539,37.1997,37.2462,19730.0
2018-05-10 15:45:00,48.1,48.14,47.99,48.01,40300.0,37.2462,37.2771,37.161,37.1765,40300.0
2018-05-10 15:50:00,48.02,48.06,48.0,48.02,30985.0,37.1842,37.2152,37.1687,37.1842,30985.0
2018-05-10 15:55:00,48.02,48.07,47.98,48.07,69770.0,37.1842,37.2229,37.1532,37.2229,69770.0
2018-05-11 09:30:00,48.12,48.12,47.86,47.98,10896.0,37.2617,37.2617,37.0603,37.1532,10896.0
2018-05-11 09:35:00,48.01,48.11,48.0,48.03,5559.0,37.1765,37.2539,37.1687,37.192,5559.0
2018-05-11 09:40:00,48.01,48.01,47.87,47.95,3600.0,37.1765,37.1765,37.0681,37.13,3600.0
2018-05-11 09:45:00,47.98,48.03,47.94,47.99,6101.0,37.1532,37.192,37.1223,37.161,6101.0
2018-05-11 09:50:00,48.02,48.2,48.01,48.17,13951.0,37.1842,37.3236,37.1765,37.3004,13951.0
2018-05-11 09:55:00,48.16,48.22,48.09,48.22,6385.0,37.2926,37.3391,37.2384,37.3391,6385.0
2018-05-11 10:00:00,48.18,48.2,48.01,48.01,8813.0,37.3081,37.3236,37.1765,37.1765,8813.0
2018-05-11 10:05:00,48.01,48.13,48.0,48.11,6772.0,37.1765,37.2694,37.1687,37.2539,6772.0
2018-05-11 10:10:00,48.1,48.12,47.98,48.09,10936.0,37.2462,37.2617,37.1532,37.2384,10936.0
2018-05-11 10:15:00,48.07,48.25,48.07,48.16,10298.0,37.2229,37.3623,37.2229,37.2926,10298.0
2018-05-11 10:20:00,48.16,48.29,48.15,48.27,6960.0,37.2926,37.3933,37.2849,37.3778,6960.0
2018-05-11 10:25:00,48.3,48.34,48.19,48.25,15100.0,37.401,37.432,37.3159,37.3623,15100.0
2018-05-11 10:30:00,48.22,48.29,48.2,48.26,6769.0,37.3391,37.3933,37.3236,37.3701,6769.0
2018-05-11 10:35:00,48.25,48.29,48.19,48.26,4999.0,37.3623,37.3933,37.3159,37.3701,4999.0
2018-05-11 10:40:00,48.24,48.31,48.2,48.31,9574.0,37.3546,37.4088,37.3236,37.4088,9574.0
2018-05-11 10:45:00,48.28,48.33,48.26,48.32,5878.0,37.3856,37.4243,37.3701,37.4165,5878.0
2018-05-11 10:50:00,48.33,48.4,48.28,48.37,6418.0,37.4243,37.4785,37.3856,37.4552,6418.0
2018-05-11 10:55:00,48.37,48.47,48.36,48.43,4660.0,37.4552,37.5327,37.4475,37.5017,4660.0
2018-05-11 11:00:00,48.45,48.45,48.33,48.37,4800.0,37.5172,37.5172,37.4243,37.4552,4800.0
2018-05-11 11:05:00,48.37,48.38,48.27,48.27,5779.0,37.4552,37.463,37.3778,37.3778,5779.0
2018-05-11 11:10:00,48.28,48.33,48.28,48.3,6534.0,37.3856,37.4243,37.3856,37.401,6534.0
2018-05-11 11:15:00,48.32,48.33,48.23,48.23,19112.0,37.4165,37.4243,37.3468,37.3468,19112.0
2018-05-11 11:20:00,48.25,48.29,48.24,48.25,9979.0,37.3623,37.3933,37.3546,37.3623,9979.0
2018-05-11 11:25:00,48.26,48.3,48.26,48.26,6224.0,37.3701,37.401,37.3701,37.3701,6224.0
2018-05-11 11:30:00,48.27,48.27,48.2,48.23,10125.0,37.3778,37.3778,37.3236,37.3468,10125.0
2018-05-11 11:35:00,48.24,48.24,48.17,48.21,7990.0,37.3546,37.3546,37.3004,37.3313,7990.0
2018-05-11 11:40:00,48.21,48.26,48.19,48.26,6903.0,37.3313,37.3701,37.3159,37.3701,6903.0
2018-05-11 11:45:00,48.26,48.3,48.24,48.3,5697.0,37.3701,37.401,37.3546,37.401,5697.0
2018-05-11 11:50:00,48.3,48.33,48.29,48.3,7872.0,37.401,37.4243,37.3933,37.401,7872.0
2018-05-11 11:55:00,48.29,48.33,48.28,48.29,6157.0,37.3933,37.4243,37.3856,37.3933,6157.0
2018-05-11 12:00:00,48.3,48.33,48.29,48.31,10103.0,37.401,37.4243,37.3933,37.4088,10103.0
2018-05-11 12:05:00,48.29,48.33,48.25,48.33,8444.0,37.3933,37.4243,37.3623,37.4243,8444.0
2018-05-11 12:10:00,48.33,48.35,48.26,48.26,7090.0,37.4243,37.4398,37.3701,37.3701,7090.0
2018-05-11 12:15:00,48.26,48.26,48.17,48.24,6466.0,37.3701,37.3701,37.3004,37.3546,6466.0
2018-05-11 12:20:00,48.24,48.26,48.21,48.26,11733.0,37.3546,37.3701,37.3313,37.3701,11733.0
2018-05-11 12:25:00,48.25,48.29,48.24,48.28,7690.0,37.3623,37.3933,37.3546,37.3856,7690.0
2018-05-11 12:30:00,48.27,48.29,48.23,48.27,8771.0,37.3778,37.3933,37.3468,37.3778,8771.0
2018-05-11 12:35:00,48.26,48.27,48.24,48.26,4896.0,37.3701,37.3778,37.3546,37.3701,4896.0
2018-05-11 12:40:00,48.25,48.28,48.24,48.26,6036.0,37.3623,37.3856,37.3546,37.3701,6036.0
2018-05-11 12:45:00,48.28,48.32,48.27,48.29,8880.0,37.3856,37.4165,37.3778,37.3933,8880.0
2018-05-11 12:50:00,48.28,48.29,48.15,48.17,16981.0,37.3856,37.3933,37.2849,37.3004,16981.0
2018-05-11 12:55:00,48.14,48.15,48.08,48.1,9000.0,37.2771,37.2849,37.2307,37.2462,9000.0
2018-05-11 13:00:00,48.1,48.13,48.07,48.08,4812.0,37.2462,37.2694,37.2229,37.2307,4812.0
2018-05-11 13:05:00,48.1,48.1,47.99,47.99,5950.0,37.2462,37.2462,37.161,37.161,5950.0
2018-05-11 13:10:00,47.99,48.01,47.95,48.0,5779.0,37.161,37.1765,37.13,37.1687,5779.0
2018-05-11 13:15:00,48.0,48.05,47.97,47.98,6172.0,37.1687,37.2075,37.1455,37.1532,6172.0
2018-05-11 13:20:00,47.99,48.07,47.98,48.01,7951.0,37.161,37.2229,37.1532,37.1765,7951.0
2018-05-11 13:25:00,48.02,48.11,48.0,48.1,11127.0,37.1842,37.2539,37.1687,37.2462,11127.0
2018-05-11 13:30:00,48.1,48.12,48.05,48.09,7351.0,37.2462,37.2617,37.2075,37.2384,7351.0
2018-05-11 13:35:00,48.09,48.14,48.07,48.12,2361.0,37.2384,37.2771,37.2229,37.2617,2361.0
2018-05-11 13:40:00,48.11,48.13,48.04,48.05,7242.0,37.2539,37.2694,37.1997,37.2075,7242.0
2018-05-11 13:45:00,48.04,48.09,48.02,48.08,8903.0,37.1997,37.2384,37.1842,37.2307,8903.0
2018-05-11 13:50:00,48.07,48.11,48.04,48.09,6235.0,37.2229,37.2539,37.1997,37.2384,6235.0
2018-05-11 13:55:00,48.09,48.13,48.09,48.11,4520.0,37.2384,37.2694,37.2384,37.2539,4520.0
2018-05-11 14:00:00,48.11,48.11,48.06,48.07,9349.0,37.2539,37.2539,37.2152,37.2229,9349.0
2018-05-11 14:05:00,48.06,48.07,48.02,48.03,11087.0,37.2152,37.2229,37.1842,37.192,11087.0
2018-05-11 14:10:00,48.03,48.05,48.0,48.0,8950.0,37.192,37.2075,37.1687,37.1687,8950.0
2018-05-11 14:15:00,48.0,48.08,48.0,48.07,15550.0,37.1687,37.2307,37.1687,37.2229,15550.0
2018-05-11 14:20:00,48.08,48.14,48.08,48.1,10007.0,37.2307,37.2771,37.2307,37.2462,10007.0
2018-05-11 14:25:00,48.09,48.09,48.03,48.04,7079.0,37.2384,37.2384,37.192,37.1997,7079.0
2018-05-11 14:30:00,48.04,48.05,48.01,48.01,6091.0,37.1997,37.2075,37.1765,37.1765,6091.0
2018-05-11 14:35:00,48.01,48.08,48.01,48.05,8757.0,37.1765,37.2307,37.1765,37.2075,8757.0
2018-05-11 14:40:00,48.05,48.05,48.02,48.03,5900.0,37.2075,37.2075,37.1842,37.192,5900.0
2018-05-11 14:45:00,48.02,48.07,48.01,48.07,6488.0,37.1842,37.2229,37.1765,37.2229,6488.0
2018-05-11 14:50:00,48.08,48.08,48.03,48.07,8743.0,37.2307,37.2307,37.192,37.2229,8743.0
2018-05-11 14:55:00,48.07,48.11,48.05,48.1,6400.0,37.2229,37.2539,37.2075,37.2462,6400.0
2018-05-11 15:00:00,48.1,48.11,48.08,48.09,5990.0,37.2462,37.2539,37.2307,37.2384,5990.0
2018-05-11 15:05:00,48.08,48.1,48.06,48.08,5721.0,37.2307,37.2462,37.2152,37.2307,5721.0
2018-05-11 15:10:00,48.07,48.1,48.06,48.09,5792.0,37.2229,37.2462,37.2152,37.2384,5792.0
2018-05-11 15:15:00,48.1,48.1,48.04,48.04,7495.0,37.2462,37.2462,37.1997,37.1997,7495.0
2018-05-11 15:20:00,48.04,48.08,48.02,48.06,13727.0,37.1997,37.2307,37.1842,37.2152,13727.0
2018-05-11 15:25:00,48.05,48.09,48.04,48.08,15444.0,37.2075,37.2384,37.1997,37.2307,15444.0
2018-05-11 15:30:00,48.08,48.12,48.06,48.1,12660.0,37.2307,37.2617,37.2152,37.2462,12660.0
2018-05-11 15:35:00,48.11,48.13,48.1,48.1,14237.0,37.2539,37.2694,37.2462,37.2462,14237.0
2018-05-11 15:40:00,48.09,48.12,48.06,48.11,29174.0,37.2384,37.2617,37.2152,37.2539,29174.0
2018-05-11 15:45:00,48.11,48.14,48.08,48.13,19919.0,37.2539,37.2771,37.2307,37.2694,19919.0
2018-05-11 15:50:00,48.13,48.13,48.1,48.11,28555.0,37.2694,37.2694,37.2462,37.2539,28555.0
2018-05-11 15:55:00,48.11,48.17,48.1,48.13,86450.0,37.2539,37.3004,37.2462,37.2694,86450.0
2018-05-14 09:30:00,48.36,48.49,48.23,48.37,14601.0,37.4475,37.5482,37.3468,37.4552,14601.0
2018-05-14 09:35:00,48.39,48.52,48.36,48.47,7244.0,37.4707,37.5714,37.4475,37.5327,7244.0
2018-05-14 09:40:00,48.5,48.53,48.43,48.43,7432.0,37.5559,37.5791,37.5017,37.5017,7432.0
2018-05-14 09:45:00,48.43,48.48,48.34,48.43,7568.0,37.5017,37.5404,37.432,37.5017,7568.0
2018-05-14 09:50:00,48.43,48.53,48.4,48.5,11426.0,37.5017,37.5791,37.4785,37.5559,11426.0
2018-05-14 09:55:00,48.5,48.6,48.45,48.6,6250.0,37.5559,37.6333,37.5172,37.6333,6250.0
2018-05-14 10:00:00,48.61,48.62,48.52,48.57,5822.0,37.6411,37.6488,37.5714,37.6101,5822.0
2018-05-14 10:05:00,48.55,48.58,48.44,48.45,8102.0,37.5946,37.6179,37.5094,37.5172,8102.0
2018-05-14 10:10:00,48.46,48.54,48.39,48.54,10640.0,37.5249,37.5869,37.4707,37.5869,10640.0
2018-05-14 10:15:00,48.55,48.62,48.55,48.6,9948.0,37.5946,37.6488,37.5946,37.6333,9948.0
2018-05-14 10:20:00,48.61,48.73,48.59,48.69,12362.0,37.6411,37.734,37.6256,37.703,12362.0
2018-05-14 10:25:00,48.7,48.74,48.64,48.64,10223.0,37.7108,37.7418,37.6643,37.6643,10223.0
2018-05-14 10:30:00,48.67,48.73,48.67,48.7,10197.0,37.6875,37.734,37.6875,37.7108,10197.0
2018-05-14 10:35:00,48.71,48.73,48.61,48.68,8349.0,37.7185,37.734,37.6411,37.6953,8349.0
2018-05-14 10:40:00,48.68,48.7,48.65,48.7,6224.0,37.6953,37.7108,37.6721,37.7108,6224.0
2018-05-14 10:45:00,48.69,48.76,48.65,48.73,23466.0,37.703,37.7572,37.6721,37.734,23466.0
2018-05-14 10:50:00,48.73,48.75,48.64,48.75,8699.0,37.734,37.7495,37.6643,37.7495,8699.0
2018-05-14 10:55:00,48.76,48.84,48.75,48.79,9368.0,37.7572,37.8192,37.7495,37.7805,9368.0
2018-05-14 11:00:00,48.79,48.8,48.7,48.75,14708.0,37.7805,37.7882,37.7108,37.7495,14708.0
2018-05-14 11:05:00,48.76,48.77,48.69,48.71,18082.0,37.7572,37.765,37.703,37.7185,18082.0
2018-05-14 11:10:00,48.71,48.71,48.56,48.57,13671.0,37.7185,37.7185,37.6024,37.6101,13671.0
2018-05-14 11:15:00,48.58,48.69,48.58,48.69,10030.0,37.6179,37.703,37.6179,37.703,10030.0
2018-05-14 11:20:00,48.71,48.79,48.7,48.78,6568.0,37.7185,37.7805,37.7108,37.7727,6568.0
2018-05-14 11:25:00,48.79,48.81,48.7,48.74,11943.0,37.7805,37.796,37.7108,37.7418,11943.0
2018-05-14 11:30:00,48.74,48.85,48.73,48.81,18187.0,37.7418,37.8269,37.734,37.796,18187.0
2018-05-14 11:35:00,48.82,48.85,48.8,48.8,8803.0,37.8037,37.8269,37.7882,37.7882,8803.0
2018-05-14 11:40:00,48.76,48.77,48.7,48.73,4525.0,37.7572,37.765,37.7108,37.734,4525.0
2018-05-14 11:45:00,48.74,48.79,48.71,48.71,5623.0,37.7418,37.7805,37.7185,37.7185,5623.0
2018-05-14 11:50:00,48.72,48.8,48.72,48.8,4100.0,37.7263,37.7882,37.7263,37.7882,4100.0
2018-05-14 11:55:00,48.8,48.8,48.73,48.8,8914.0,37.7882,37.7882,37.734,37.7882,8914.0
2018-05-14 12:00:00,48.8,48.82,48.67,48.69,7055.0,37.7882,37.8037,37.6875,37.703,7055.0
2018-05-14 12:05:00,48.7,48.76,48.7,48.75,3935.0,37.7108,37.7572,37.7108,37.7495,3935.0
2018-05-14 12:10:00,48.73,48.75,48.69,48.73,4931.0,37.734,37.7495,37.703,37.734,4931.0
2018-05-14 12:15:00,48.73,48.73,48.68,48.69,4126.0,37.734,37.734,37.6953,37.703,4126.0
2018-05-14 12:20:00,48.68,48.69,48.64,48.67,5541.0,37.6953,37.703,37.6643,37.6875,5541.0
2018-05-14 12:25:00,48.69,48.71,48.66,48.68,3100.0,37.703,37.7185,37.6798,37.6953,3100.0
2018-05-14 12:30:00,48.68,48.71,48.65,48.71,4217.0,37.6953,37.7185,37.6721,37.7185,4217.0
2018-05-14 12:35:00,48.7,48.76,48.67,48.72,7971.0,37.7108,37.7572,37.6875,37.7263,7971.0
2018-05-14 12:40:00,48.74,48.78,48.72,48.74,3145.0,37.7418,37.7727,37.7263,37.7418,3145.0
2018-05-14 12:45:00,48.71,48.75,48.71,48.73,3791.0,37.7185,37.7495,37.7185,37.734,3791.0
2018-05-14 12:50:00,48.73,48.73,48.66,48.69,4308.0,37.734,37.734,37.6798,37.703,4308.0
2018-05-14 12:55:00,48.68,48.7,48.65,48.68,9526.0,37.6953,37.7108,37.6721,37.6953,9526.0
2018-05-14 13:00:00,48.67,48.71,48.66,48.71,4940.0,37.6875,37.7185,37.6798,37.7185,4940.0
2018-05-14 13:05:00,48.71,48.74,48.67,48.67,3533.0,37.7185,37.7418,37.6875,37.6875,3533.0
2018-05-14 13:10:00,48.68,48.76,48.65,48.76,6004.0,37.6953,37.7572,37.6721,37.7572,6004.0
2018-05-14 13:15:00,48.75,48.75,48.7,48.71,5651.0,37.7495,37.7495,37.7108,37.7185,5651.0
2018-05-14 13:20:00,48.72,48.72,48.65,48.68,4001.0,37.7263,37.7263,37.6721,37.6953,4001.0
2018-05-14 13:25:00,48.68,48.73,48.65,48.7,4434.0,37.6953,37.734,37.6721,37.7108,4434.0
2018-05-14 13:30:00,48.68,48.78,48.68,48.76,2300.0,37.6953,37.7727,37.6953,37.7572,2300.0
2018-05-14 13:35:00,48.76,48.76,48.71,48.76,3500.0,37.7572,37.7572,37.7185,37.7572,3500.0
2018-05-14 13:40:00,48.75,48.77,48.73,48.77,3349.0,37.7495,37.765,37.734,37.765,3349.0
2018-05-14 13:45:00,48.78,48.8,48.76,48.79,3915.0,37.7727,37.7882,37.7572,37.7805,3915.0
2018-05-14 13:50:00,48.76,48.77,48.72,48.74,7676.0,37.7572,37.765,37.7263,37.7418,7676.0
2018-05-14 13:55:00,48.75,48.77,48.65,48.67,25240.0,37.7495,37.765,37.6721,37.6875,25240.0
2018-05-14 14:00:00,48.69,48.77,48.68,48.73,5356.0,37.703,37.765,37.6953,37.734,5356.0
2018-05-14 14:05:00,48.75,48.79,48.71,48.71,3310.0,37.7495,37.7805,37.7185,37.7185,3310.0
2018-05-14 14:10:00,48.69,48.72,48.65,48.67,7641.0,37.703,37.7263,37.6721,37.6875,7641.0
2018-05-14 14:15:00,48.68,48.68,48.64,48.67,17168.0,37.6953,37.6953,37.6643,37.6875,17168.0
2018-05-14 14:20:00,48.68,48.71,48.68,48.68,7278.0,37.6953,37.7185,37.6953,37.6953,7278.0
2018-05-14 14:25:00,48.68,48.78,48.68,48.77,9293.0,37.6953,37.7727,37.6953,37.765,9293.0
2018-05-14 14:30:00,48.77,48.81,48.76,48.78,11690.0,37.765,37.796,37.7572,37.7727,11690.0
2018-05-14 14:35:00,48.78,48.79,48.72,48.77,9990.0,37.7727,37.7805,37.7263,37.765,9990.0
2018-05-14 14:40:00,48.76,48.78,48.73,48.78,8897.0,37.7572,37.7727,37.734,37.7727,8897.0
2018-05-14 14:45:00,48.78,48.84,48.76,48.77,7891.0,37.7727,37.8192,37.7572,37.765,7891.0
2018-05-14 14:50:00,48.77,48.84,48.76,48.82,8602.0,37.765,37.8192,37.7572,37.8037,8602.0
2018-05-14 14:55:00,48.82,48.82,48.75,48.76,10362.0,37.8037,37.8037,37.7495,37.7572,10362.0
2018-05-14 15:00:00,48.76,48.77,48.73,48.75,7288.0,37.7572,37.765,37.734,37.7495,7288.0
2018-05-14 15:05:00,48.76,48.83,48.75,48.83,6848.0,37.7572,37.8114,37.7495,37.8114,6848.0
2018-05-14 15:10:00,48.83,48.86,48.81,48.86,9997.0,37.8114,37.8347,37.796,37.8347,9997.0
2018-05-14 15:15:00,48.86,48.91,48.85,48.87,18452.0,37.8347,37.8734,37.8269,37.8424,18452.0
2018-05-14 15:20:00,48.87,48.95,48.86,48.89,10910.0,37.8424,37.9044,37.8347,37.8579,10910.0
2018-05-14 15:25:00,48.89,48.96,48.89,48.92,11001.0,37.8579,37.9121,37.8579,37.8811,11001.0
2018-05-14 15:30:00,48.92,48.94,48.87,48.87,15987.0,37.8811,37.8966,37.8424,37.8424,15987.0
2018-05-14 15:35:00,48.86,48.9,48.85,48.88,23645.0,37.8347,37.8656,37.8269,37.8502,23645.0
2018-05-14 15:40:00,48.89,48.94,48.88,48.93,23451.0,37.8579,37.8966,37.8502,37.8889,23451.0
2018-05-14 15:45:00,48.92,48.93,48.87,48.9,31109.0,37.8811,37.8889,37.8424,37.8656,31109.0
2018-05-14 15:50:00,48.9,48.92,48.84,48.85,29033.0,37.8656,37.8811,37.8192,37.8269,29033.0
2018-05-14 15:55:00,48.84,48.91,48.84,48.85,66155.0,37.8192,37.8734,37.8192,37.8269,66155.0
2018-05-15 09:30:00,48.76,48.85,48.63,48.75,31560.0,37.7572,37.8269,37.6566,37.7495,31560.0
2018-05-15 09:35:00,48.7,48.7,48.41,48.41,10778.0,37.7108,37.7108,37.4862,37.4862,10778.0
2018-05-15 09:40:00,48.37,48.43,48.27,48.36,26592.0,37.4552,37.5017,37.3778,37.4475,26592.0
2018-05-15 09:45:00,48.37,48.65,48.35,48.61,7765.0,37.4552,37.6721,37.4398,37.6411,7765.0
2018-05-15 09:50:00,48.61,48.62,48.51,48.51,6399.0,37.6411,37.6488,37.5637,37.5637,6399.0
2018-05-15 09:55:00,48.51,48.54,48.42,48.5,11310.0,37.5637,37.5869,37.494,37.5559,11310.0
2018-05-15 10:00:00,48.48,48.59,48.45,48.5,17335.0,37.5404,37.6256,37.5172,37.5559,17335.0
2018-05-15 10:05:00,48.51,48.61,48.48,48.48,13344.0,37.5637,37.6411,37.5404,37.5404,13344.0
2018-05-15 10:10:00,48.48,48.59,48.46,48.54,4889.0,37.5404,37.6256,37.5249,37.5869,4889.0
2018-05-15 10:15:00,48.57,48.65,48.57,48.63,10837.0,37.6101,37.6721,37.6101,37.6566,10837.0
2018-05-15 10:20:00,48.64,48.74,48.61,48.65,14846.0,37.6643,37.7418,37.6411,37.6721,14846.0
2018-05-15 10:25:00,48.64,48.78,48.61,48.72,38150.0,37.6643,37.7727,37.6411,37.7263,38150.0
2018-05-15 10:30:00,48.7,48.74,48.64,48.74,30462.0,37.7108,37.7418,37.6643,37.7418,30462.0
2018-05-15 10:35:00,48.72,48.83,48.68,48.77,16138.0,37.7263,37.8114,37.6953,37.765,16138.0
2018-05-15 10:40:00,48.75,48.77,48.69,48.76,26710.0,37.7495,37.765,37.703,37.7572,26710.0
2018-05-15 10:45:00,48.76,48.88,48.72,48.83,10283.0,37.7572,37.8502,37.7263,37.8114,10283.0
2018-05-15 10:50:00,48.81,48.84,48.74,48.81,14624.0,37.796,37.8192,37.7418,37.796,14624.0
2018-05-15 10:55:00,48.79,48.82,48.76,48.8,5451.0,37.7805,37.8037,37.7572,37.7882,5451.0
2018-05-15 11:00:00,48.78,48.8,48.75,48.8,7836.0,37.7727,37.7882,37.7495,37.7882,7836.0
2018-05-15 11:05:00,48.81,48.85,48.78,48.84,8500.0,37.796,37.8269,37.7727,37.8192,8500.0
2018-05-15 11:10:00,48.83,48.93,48.83,48.9,7930.0,37.8114,37.8889,37.8114,37.8656,7930.0
2018-05-15 11:15:00,48.9,48.95,48.9,48.94,9051.0,37.8656,37.9044,37.8656,37.8966,9051.0
2018-05-15 11:20:00,48.93,48.97,48.87,48.89,15652.0,37.8889,37.9199,37.8424,37.8579,15652.0
2018-05-15 11:25:00,48.88,48.98,48.85,48.91,10100.0,37.8502,37.9276,37.8269,37.8734,10100.0
2018-05-15 11:30:00,48.92,48.97,48.86,48.91,16123.0,37.8811,37.9199,37.8347,37.8734,16123.0
2018-05-15 11:35:00,48.93,48.96,48.88,48.88,6536.0,37.8889,37.9121,37.8502,37.8502,6536.0
2018-05-15 11:40:00,48.9,48.91,48.82,48.82,21614.0,37.8656,37.8734,37.8037,37.8037,21614.0
2018-05-15 11:45:00,48.85,48.85,48.7,48.71,17138.0,37.8269,37.8269,37.7108,37.7185,17138.0
2018-05-15 11:50:00,48.71,48.73,48.67,48.73,8968.0,37.7185,37.734,37.6875,37.734,8968.0
2018-05-15 11:55:00,48.72,48.73,48.62,48.65,9336.0,37.7263,37.734,37.6488,37.6721,9336.0
2018-05-15 12:00:00,48.64,48.74,48.64,48.68,11604.0,37.6643,37.7418,37.6643,37.6953,11604.0
2018-05-15 12:05:00,48.68,48.73,48.64,48.64,9021.0,37.6953,37.734,37.6643,37.6643,9021.0
2018-05-15 12:10:00,48.64,48.65,48.62,48.63,5795.0,37.6643,37.6721,37.6488,37.6566,5795.0
2018-05-15 12:15:00,48.64,48.65,48.62,48.63,5468.0,37.6643,37.6721,37.6488,37.6566,5468.0
2018-05-15 12:20:00,48.63,48.66,48.59,48.6,8010.0,37.6566,37.6798,37.6256,37.6333,8010.0
2018-05-15 12:25:00,48.61,48.66,48.6,48.65,12224.0,37.6411,37.6798,37.6333,37.6721,12224.0
2018-05-15 12:30:00,48.65,48.67,48.63,48.65,7225.0,37.6721,37.6875,37.6566,37.6721,7225.0
2018-05-15 12:35:00,48.66,48.71,48.64,48.64,6868.0,37.6798,37.7185,37.6643,37.6643,6868.0
2018-05-15 12:40:00,48.64,48.65,48.63,48.63,6430.0,37.6643,37.6721,37.6566,37.6566,6430.0
2018-05-15 12:45:00,48.64,48.66,48.6,48.6,8085.0,37.6643,37.6798,37.6333,37.6333,8085.0
2018-05-15 12:50:00,48.62,48.69,48.6,48.67,12343.0,37.6488,37.703,37.6333,37.6875,12343.0
2018-05-15 12:55:00,48.67,48.74,48.67,48.68,7000.0,37.6875,37.7418,37.6875,37.6953,7000.0
2018-05-15 13:00:00,48.68,48.7,48.57,48.58,29036.0,37.6953,37.7108,37.6101,37.6179,29036.0
2018-05-15 13:05:00,48.58,48.58,48.55,48.55,9419.0,37.6179,37.6179,37.5946,37.5946,9419.0
2018-05-15 13:10:00,48.55,48.56,48.5,48.54,3879.0,37.5946,37.6024,37.5559,37.5869,3879.0
2018-05-15 13:15:00,48.56,48.59,48.53,48.59,6650.0,37.6024,37.6256,37.5791,37.6256,6650.0
2018-05-15 13:20:00,48.6,48.63,48.58,48.62,12609.0,37.6333,37.6566,37.6179,37.6488,12609.0
2018-05-15 13:25:00,48.63,48.68,48.62,48.63,8850.0,37.6566,37.6953,37.6488,37.6566,8850.0
2018-05-15 13:30:00,48.63,48.64,48.61,48.64,9894.0,37.6566,37.6643,37.6411,37.6643,9894.0
2018-05-15 13:35:00,48.64,48.66,48.59,48.62,9383.0,37.6643,37.6798,37.6256,37.6488,9383.0
2018-05-15 13:40:00,48.63,48.63,48.55,48.55,5300.0,37.6566,37.6566,37.5946,37.5946,5300.0
2018-05-15 13:45:00,48.57,48.59,48.53,48.58,8525.0,37.6101,37.6256,37.5791,37.6179,8525.0
2018-05-15 13:50:00,48.58,48.62,48.57,48.61,12710.0,37.6179,37.6488,37.6101,37.6411,12710.0
2018-05-15 13:55:00,48.6,48.6,48.52,48.6,24752.0,37.6333,37.6333,37.5714,37.6333,24752.0
2018-05-15 14:00:00,48.59,48.71,48.59,48.71,11288.0,37.6256,37.7185,37.6256,37.7185,11288.0
2018-05-15 14:05:00,48.72,48.79,48.7,48.73,14506.0,37.7263,37.7805,37.7108,37.734,14506.0
2018-05-15 14:10:00,48.73,48.8,48.72,48.77,10360.0,37.734,37.7882,37.7263,37.765,10360.0
2018-05-15 14:15:00,48.76,48.76,48.68,48.72,14270.0,37.7572,37.7572,37.6953,37.7263,14270.0
2018-05-15 14:20:00,48.74,48.76,48.66,48.67,15104.0,37.7418,37.7572,37.6798,37.6875,15104.0
2018-05-15 14:25:00,48.68,48.7,48.62,48.67,17650.0,37.6953,37.7108,37.6488,37.6875,17650.0
2018-05-15 14:30:00,48.66,48.76,48.65,48.75,21922.0,37.6798,37.7572,37.6721,37.7495,21922.0
2018-05-15 14:35:00,48.75,48.76,48.68,48.68,14339.0,37.7495,37.7572,37.6953,37.6953,14339.0
2018-05-15 14:40:00,48.68,48.74,48.64,48.73,43851.0,37.6953,37.7418,37.6643,37.734,43851.0
2018-05-15 14:45:00,48.73,48.78,48.7,48.75,70780.0,37.734,37.7727,37.7108,37.7495,70780.0
2018-05-15 14:50:00,48.74,48.76,48.67,48.76,21732.0,37.7418,37.7572,37.6875,37.7572,21732.0
2018-05-15 14:55:00,48.76,48.76,48.7,48.72,10268.0,37.7572,37.7572,37.7108,37.7263,10268.0
2018-05-15 15:00:00,48.72,48.73,48.68,48.7,13737.0,37.7263,37.734,37.6953,37.7108,13737.0
2018-05-15 15:05:00,48.69,48.73,48.66,48.69,13756.0,37.703,37.734,37.6798,37.703,13756.0
2018-05-15 15:10:00,48.69,48.69,48.64,48.69,16081.0,37.703,37.703,37.6643,37.703,16081.0
2018-05-15 15:15:00,48.69,48.74,48.68,48.72,15405.0,37.703,37.7418,37.6953,37.7263,15405.0
2018-05-15 15:20:00,48.73,48.77,48.71,48.71,15578.0,37.734,37.765,37.7185,37.7185,15578.0
2018-05-15 15:25:00,48.71,48.71,48.63,48.67,16310.0,37.7185,37.7185,37.6566,37.6875,16310.0
2018-05-15 15:30:00,48.67,48.75,48.66,48.73,18071.0,37.6875,37.7495,37.6798,37.734,18071.0
2018-05-15 15:35:00,48.74,48.75,48.66,48.66,18075.0,37.7418,37.7495,37.6798,37.6798,18075.0
2018-05-15 15:40:00,48.66,48.7,48.63,48.63,22576.0,37.6798,37.7108,37.6566,37.6566,22576.0
2018-05-15 15:45:00,48.63,48.65,48.57,48.58,46492.0,37.6566,37.6721,37.6101,37.6179,46492.0
2018-05-15 15:50:00,48.58,48.7,48.58,48.66,35076.0,37.6179,37.7108,37.6179,37.6798,35076.0
2018-05-15 15:55:00,48.66,48.74,48.65,48.72,139913.0,37.6798,37.7418,37.6721,37.7263,139913.0
2018-05-16 09:30:00,48.86,48.89,48.74,48.74,9025.0,37.8347,37.8579,37.7418,37.7418,9025.0
2018-05-16 09:35:00,48.71,48.73,48.55,48.71,18145.0,37.7185,37.734,37.5946,37.7185,18145.0
2018-05-16 09:40:00,48.74,48.81,48.64,48.75,5580.0,37.7418,37.796,37.6643,37.7495,5580.0
2018-05-16 09:45:00,48.71,48.9,48.71,48.89,5959.0,37.7185,37.8656,37.7185,37.8579,5959.0
2018-05-16 09:50:00,48.87,48.87,48.72,48.79,6728.0,37.8424,37.8424,37.7263,37.7805,6728.0
2018-05-16 09:55:00,48.81,48.83,48.56,48.56,6183.0,37.796,37.8114,37.6024,37.6024,6183.0
2018-05-16 10:00:00,48.59,48.71,48.56,48.59,30758.0,37.6256,37.7185,37.6024,37.6256,30758.0
2018-05-16 10:05:00,48.6,48.65,48.56,48.6,9625.0,37.6333,37.6721,37.6024,37.6333,9625.0
2018-05-16 10:10:00,48.58,48.59,48.52,48.54,6459.0,37.6179,37.6256,37.5714,37.5869,6459.0
2018-05-16 10:15:00,48.53,48.54,48.28,48.36,20750.0,37.5791,37.5869,37.3856,37.4475,20750.0
2018-05-16 10:20:00,48.35,48.42,48.31,48.33,10134.0,37.4398,37.494,37.4088,37.4243,10134.0
2018-05-16 10:25:00,48.34,48.37,48.28,48.3,9688.0,37.432,37.4552,37.3856,37.401,9688.0
2018-05-16 10:30:00,48.33,48.53,48.33,48.51,8972.0,37.4243,37.5791,37.4243,37.5637,8972.0
2018-05-16 10:35:00,48.52,48.69,48.52,48.62,5651.0,37.5714,37.703,37.5714,37.6488,5651.0
2018-05-16 10:40:00,48.63,48.65,48.55,48.58,6041.0,37.6566,37.6721,37.5946,37.6179,6041.0
2018-05-16 10:45:00,48.57,48.6,48.53,48.6,6117.0,37.6101,37.6333,37.5791,37.6333,6117.0
2018-05-16 10:50:00,48.6,48.63,48.55,48.55,11889.0,37.6333,37.6566,37.5946,37.5946,11889.0
2018-05-16 10:55:00,48.55,48.63,48.52,48.6,11712.0,37.5946,37.6566,37.5714,37.6333,11712.0
2018-05-16 11:00:00,48.6,48.63,48.54,48.59,13295.0,37.6333,37.6566,37.5869,37.6256,13295.0
2018-05-16 11:05:00,48.59,48.63,48.56,48.56,14164.0,37.6256,37.6566,37.6024,37.6024,14164.0
2018-05-16 11:10:00,48.58,48.62,48.54,48.6,10255.0,37.6179,37.6488,37.5869,37.6333,10255.0
2018-05-16 11:15:00,48.6,48.6,48.55,48.57,5706.0,37.6333,37.6333,37.5946,37.6101,5706.0
2018-05-16 11:20:00,48.57,48.6,48.55,48.55,9363.0,37.6101,37.6333,37.5946,37.5946,9363.0
2018-05-16 11:25:00,48.53,48.6,48.52,48.58,6564.0,37.5791,37.6333,37.5714,37.6179,6564.0
2018-05-16 11:30:00,48.57,48.6,48.57,48.6,10532.0,37.6101,37.6333,37.6101,37.6333,10532.0
2018-05-16 11:35:00,48.6,48.64,48.59,48.63,6933.0,37.6333,37.6643,37.6256,37.6566,6933.0
2018-05-16 11:40:00,48.62,48.63,48.55,48.59,7833.0,37.6488,37.6566,37.5946,37.6256,7833.0
2018-05-16 11:45:00,48.61,48.62,48.57,48.61,6161.0,37.6411,37.6488,37.6101,37.6411,6161.0
2018-05-16 11:50:00,48.63,48.64,48.54,48.57,7505.0,37.6566,37.6643,37.5869,37.6101,7505.0
2018-05-16 11:55:00,48.55,48.59,48.51,48.57,8700.0,37.5946,37.6256,37.5637,37.6101,8700.0
2018-05-16 12:00:00,48.58,48.6,48.56,48.58,4201.0,37.6179,37.6333,37.6024,37.6179,4201.0
2018-05-16 12:05:00,48.57,48.64,48.57,48.64,4758.0,37.6101,37.6643,37.6101,37.6643,4758.0
2018-05-16 12:10:00,48.65,48.65,48.54,48.54,5931.0,37.6721,37.6721,37.5869,37.5869,5931.0
2018-05-16 12:15:00,48.56,48.64,48.55,48.62,8549.0,37.6024,37.6643,37.5946,37.6488,8549.0
2018-05-16 12:20:00,48.62,48.64,48.59,48.64,11771.0,37.6488,37.6643,37.6256,37.6643,11771.0
2018-05-16 12:25:00,48.64,48.64,48.55,48.55,11911.0,37.6643,37.6643,37.5946,37.5946,11911.0
2018-05-16 12:30:00,48.53,48.58,48.52,48.58,8217.0,37.5791,37.6179,37.5714,37.6179,8217.0
2018-05-16 12:35:00,48.58,48.6,48.53,48.55,9771.0,37.6179,37.6333,37.5791,37.5946,9771.0
2018-05-16 12:40:00,48.55,48.55,48.51,48.52,7646.0,37.5946,37.5946,37.5637,37.5714,7646.0
2018-05-16 12:45:00,48.52,48.56,48.45,48.52,14485.0,37.5714,37.6024,37.5172,37.5714,14485.0
2018-05-16 12:50:00,48.51,48.55,48.51,48.54,8285.0,37.5637,37.5946,37.5637,37.5869,8285.0
2018-05-16 12:55:00,48.53,48.56,48.51,48.52,5474.0,37.5791,37.6024,37.5637,37.5714,5474.0
2018-05-16 13:00:00,48.51,48.51,48.46,48.51,10680.0,37.5637,37.5637,37.5249,37.5637,10680.0
2018-05-16 13:05:00,48.54,48.56,48.51,48.52,6088.0,37.5869,37.6024,37.5637,37.5714,6088.0
2018-05-16 13:10:00,48.53,48.55,48.51,48.53,4374.0,37.5791,37.5946,37.5637,37.5791,4374.0
2018-05-16 13:15:00,48.54,48.55,48.5,48.5,6599.0,37.5869,37.5946,37.5559,37.5559,6599.0
2018-05-16 13:20:00,48.51,48.54,48.49,48.54,7452.0,37.5637,37.5869,37.5482,37.5869,7452.0
2018-05-16 13:25:00,48.54,48.56,48.51,48.53,11603.0,37.5869,37.6024,37.5637,37.5791,11603.0
2018-05-16 13:30:00,48.52,48.58,48.51,48.58,10475.0,37.5714,37.6179,37.5637,37.6179,10475.0
2018-05-16 13:35:00,48.58,48.61,48.52,48.52,10392.0,37.6179,37.6411,37.5714,37.5714,10392.0
2018-05-16 13:40:00,48.53,48.55,48.48,48.52,10896.0,37.5791,37.5946,37.5404,37.5714,10896.0
2018-05-16 13:45:00,48.5,48.6,48.5,48.6,9327.0,37.5559,37.6333,37.5559,37.6333,9327.0
2018-05-16 13:50:00,48.6,48.64,48.57,48.64,10300.0,37.6333,37.6643,37.6101,37.6643,10300.0
2018-05-16 13:55:00,48.63,48.65,48.62,48.62,14911.0,37.6566,37.6721,37.6488,37.6488,14911.0
2018-05-16 14:00:00,48.65,48.67,48.58,48.58,19073.0,37.6721,37.6875,37.6179,37.6179,19073.0
2018-05-16 14:05:00,48.6,48.64,48.6,48.63,11554.0,37.6333,37.6643,37.6333,37.6566,11554.0
2018-05-16 14:10:00,48.65,48.65,48.55,48.56,9175.0,37.6721,37.6721,37.5946,37.6024,9175.0
2018-05-16 14:15:00,48.56,48.56,48.53,48.54,10393.0,37.6024,37.6024,37.5791,37.5869,10393.0
2018-05-16 14:20:00,48.54,48.59,48.51,48.58,25252.0,37.5869,37.6256,37.5637,37.6179,25252.0
2018-05-16 14:25:00,48.59,48.64,48.57,48.62,7823.0,37.6256,37.6643,37.6101,37.6488,7823.0
2018-05-16 14:30:00,48.61,48.62,48.57,48.6,17044.0,37.6411,37.6488,37.6101,37.6333,17044.0
2018-05-16 14:35:00,48.6,48.67,48.6,48.61,14114.0,37.6333,37.6875,37.6333,37.6411,14114.0
2018-05-16 14:40:00,48.62,48.64,48.61,48.62,7348.0,37.6488,37.6643,37.6411,37.6488,7348.0
2018-05-16 14:45:00,48.62,48.63,48.53,48.63,100812.0,37.6488,37.6566,37.5791,37.6566,100812.0
2018-05-16 14:50:00,48.64,48.73,48.63,48.71,51716.0,37.6643,37.734,37.6566,37.7185,51716.0
2018-05-16 14:55:00,48.71,48.72,48.69,48.71,16282.0,37.7185,37.7263,37.703,37.7185,16282.0
2018-05-16 15:00:00,48.7,48.7,48.63,48.64,15331.0,37.7108,37.7108,37.6566,37.6643,15331.0
2018-05-16 15:05:00,48.64,48.65,48.61,48.61,13479.0,37.6643,37.6721,37.6411,37.6411,13479.0
2018-05-16 15:10:00,48.61,48.62,48.38,48.48,89521.0,37.6411,37.6488,37.463,37.5404,89521.0
2018-05-16 15:15:00,48.47,48.53,48.46,48.5,21878.0,37.5327,37.5791,37.5249,37.5559,21878.0
2018-05-16 15:20:00,48.49,48.53,48.46,48.52,18165.0,37.5482,37.5791,37.5249,37.5714,18165.0
2018-05-16 15:25:00,48.52,48.52,48.49,48.5,50949.0,37.5714,37.5714,37.5482,37.5559,50949.0
2018-05-16 15:30:00,48.51,48.64,48.5,48.64,106896.0,37.5637,37.6643,37.5559,37.6643,106896.0
2018-05-16 15:35:00,48.63,48.64,48.57,48.63,77861.0,37.6566,37.6643,37.6101,37.6566,77861.0
2018-05-16 15:40:00,48.63,48.72,48.63,48.7,52141.0,37.6566,37.7263,37.6566,37.7108,52141.0
2018-05-16 15:45:00,48.69,48.71,48.54,48.55,51787.0,37.703,37.7185,37.5869,37.5946,51787.0
2018-05-16 15:50:00,48.55,48.68,48.55,48.63,72536.0,37.5946,37.6953,37.5946,37.6566,72536.0
2018-05-16 15:55:00,48.64,48.66,48.59,48.6,101266.0,37.6643,37.6798,37.6256,37.6333,101266.0
2018-05-17 09:30:00,48.68,48.76,48.46,48.48,32178.0,37.6953,37.7572,37.5249,37.5404,32178.0
2018-05-17 09:35:00,48.52,48.54,48.35,48.42,15639.0,37.5714,37.5869,37.4398,37.494,15639.0
2018-05-17 09:40:00,48.41,48.71,48.3,48.59,88885.0,37.4862,37.7185,37.401,37.6256,88885.0
2018-05-17 09:45:00,48.6,48.74,48.55,48.69,100209.0,37.6333,37.7418,37.5946,37.703,100209.0
2018-05-17 09:50:00,48.7,49.05,48.67,49.02,45008.0,37.7108,37.9818,37.6875,37.9586,45008.0
2018-05-17 09:55:00,49.03,49.05,48.85,48.86,60825.0,37.9663,37.9818,37.8269,37.8347,60825.0
2018-05-17 10:00:00,48.86,48.87,48.75,48.87,20792.0,37.8347,37.8424,37.7495,37.8424,20792.0
2018-05-17 10:05:00,48.83,48.87,48.73,48.86,63338.0,37.8114,37.8424,37.734,37.8347,63338.0
2018-05-17 10:10:00,48.84,49.17,48.84,49.16,57839.0,37.8192,38.0747,37.8192,38.067,57839.0
2018-05-17 10:15:00,49.15,49.22,49.08,49.18,26516.0,38.0592,38.1134,38.005,38.0825,26516.0
2018-05-17 10:20:00,49.19,49.19,49.04,49.04,18073.0,38.0902,38.0902,37.9741,37.9741,18073.0
2018-05-17 10:25:00,49.05,49.14,49.04,49.14,13813.0,37.9818,38.0515,37.9741,38.0515,13813.0
2018-05-17 10:30:00,49.11,49.22,49.02,49.02,19986.0,38.0283,38.1134,37.9586,37.9586,19986.0
2018-05-17 10:35:00,49.02,49.11,49.0,49.04,13471.0,37.9586,38.0283,37.9431,37.9741,13471.0
2018-05-17 10:40:00,49.04,49.05,48.96,49.02,17639.0,37.9741,37.9818,37.9121,37.9586,17639.0
2018-05-17 10:45:00,49.01,49.01,48.85,48.86,13892.0,37.9508,37.9508,37.8269,37.8347,13892.0
2018-05-17 10:50:00,48.86,48.98,48.85,48.9,17663.0,37.8347,37.9276,37.8269,37.8656,17663.0
2018-05-17 10:55:00,48.89,48.97,48.88,48.96,24765.0,37.8579,37.9199,37.8502,37.9121,24765.0
2018-05-17 11:00:00,48.96,48.96,48.87,48.9,9830.0,37.9121,37.9121,37.8424,37.8656,9830.0
2018-05-17 11:05:00,48.9,48.9,48.76,48.8,22170.0,37.8656,37.8656,37.7572,37.7882,22170.0
2018-05-17 11:10:00,48.79,48.83,48.77,48.8,18102.0,37.7805,37.8114,37.765,37.7882,18102.0
2018-05-17 11:15:00,48.8,48.81,48.72,48.73,12989.0,37.7882,37.796,37.7263,37.734,12989.0
2018-05-17 11:20:00,48.74,48.79,48.71,48.72,13447.0,37.7418,37.7805,37.7185,37.7263,13447.0
2018-05-17 11:25:00,48.72,48.87,48.7,48.87,17103.0,37.7263,37.8424,37.7108,37.8424,17103.0
2018-05-17 11:30:00,48.87,48.89,48.86,48.87,3310.0,37.8424,37.8579,37.8347,37.8424,3310.0
2018-05-17 11:35:00,48.88,48.89,48.78,48.78,13721.0,37.8502,37.8579,37.7727,37.7727,13721.0
2018-05-17 11:40:00,48.78,48.84,48.78,48.81,11115.0,37.7727,37.8192,37.7727,37.796,11115.0
2018-05-17 11:45:00,48.81,48.81,48.75,48.76,4270.0,37.796,37.796,37.7495,37.7572,4270.0
2018-05-17 11:50:00,48.76,48.77,48.65,48.7,10683.0,37.7572,37.765,37.6721,37.7108,10683.0
2018-05-17 11:55:00,48.68,48.78,48.67,48.76,5857.0,37.6953,37.7727,37.6875,37.7572,5857.0
2018-05-17 12:00:00,48.77,48.81,48.71,48.81,6794.0,37.765,37.796,37.7185,37.796,6794.0
2018-05-17 12:05:00,48.81,48.81,48.78,48.79,4907.0,37.796,37.796,37.7727,37.7805,4907.0
2018-05-17 12:10:00,48.81,48.85,48.8,48.82,3024.0,37.796,37.8269,37.7882,37.8037,3024.0
2018-05-17 12:15:00,48.83,48.87,48.8,48.82,8046.0,37.8114,37.8424,37.7882,37.8037,8046.0
2018-05-17 12:20:00,48.85,48.85,48.81,48.83,3566.0,37.8269,37.8269,37.796,37.8114,3566.0
2018-05-17 12:25:00,48.84,48.86,48.8,48.8,2548.0,37.8192,37.8347,37.7882,37.7882,2548.0
2018-05-17 12:30:00,48.81,48.82,48.77,48.77,8965.0,37.796,37.8037,37.765,37.765,8965.0
2018-05-17 12:35:00,48.76,48.77,48.72,48.75,7263.0,37.7572,37.765,37.7263,37.7495,7263.0
2018-05-17 12:40:00,48.73,48.78,48.72,48.78,8639.0,37.734,37.7727,37.7263,37.7727,8639.0
2018-05-17 12:45:00,48.76,48.76,48.74,48.76,4440.0,37.7572,37.7572,37.7418,37.7572,4440.0
2018-05-17 12:50:00,48.76,48.76,48.63,48.75,42109.0,37.7572,37.7572,37.6566,37.7495,42109.0
2018-05-17 12:55:00,48.74,48.79,48.73,48.76,3652.0,37.7418,37.7805,37.734,37.7572,3652.0
2018-05-17 13:00:00,48.72,48.74,48.69,48.72,4087.0,37.7263,37.7418,37.703,37.7263,4087.0
2018-05-17 13:05:00,48.7,48.72,48.66,48.68,3806.0,37.7108,37.7263,37.6798,37.6953,3806.0
2018-05-17 13:10:00,48.68,48.7,48.65,48.69,4468.0,37.6953,37.7108,37.6721,37.703,4468.0
2018-05-17 13:15:00,48.69,48.71,48.67,48.7,3222.0,37.703,37.7185,37.6875,37.7108,3222.0
2018-05-17 13:20:00,48.71,48.71,48.65,48.65,3550.0,37.7185,37.7185,37.6721,37.6721,3550.0
2018-05-17 13:25:00,48.64,48.68,48.63,48.67,3750.0,37.6643,37.6953,37.6566,37.6875,3750.0
2018-05-17 13:30:00,48.68,48.68,48.65,48.66,2558.0,37.6953,37.6953,37.6721,37.6798,2558.0
2018-05-17 13:35:00,48.67,48.67,48.62,48.62,6640.0,37.6875,37.6875,37.6488,37.6488,6640.0
2018-05-17 13:40:00,48.62,48.63,48.59,48.59,2395.0,37.6488,37.6566,37.6256,37.6256,2395.0
2018-05-17 13:45:00,48.57,48.57,48.51,48.54,11774.0,37.6101,37.6101,37.5637,37.5869,11774.0
2018-05-17 13:50:00,48.55,48.61,48.53,48.6,3667.0,37.5946,37.6411,37.5791,37.6333,3667.0
2018-05-17 13:55:00,48.6,48.6,48.56,48.56,3282.0,37.6333,37.6333,37.6024,37.6024,3282.0
2018-05-17 14:00:00,48.57,48.57,48.47,48.47,7423.0,37.6101,37.6101,37.5327,37.5327,7423.0
2018-05-17 14:05:00,48.46,48.52,48.45,48.51,9773.0,37.5249,37.5714,37.5172,37.5637,9773.0
2018-05-17 14:10:00,48.51,48.51,48.44,48.45,6573.0,37.5637,37.5637,37.5094,37.5172,6573.0
2018-05-17 14:15:00,48.46,48.57,48.46,48.55,9184.0,37.5249,37.6101,37.5249,37.5946,9184.0
2018-05-17 14:20:00,48.55,48.56,48.51,48.55,4868.0,37.5946,37.6024,37.5637,37.5946,4868.0
2018-05-17 14:25:00,48.54,48.61,48.54,48.6,8025.0,37.5869,37.6411,37.5869,37.6333,8025.0
2018-05-17 14:30:00,48.61,48.65,48.57,48.58,9628.0,37.6411,37.6721,37.6101,37.6179,9628.0
2018-05-17 14:35:00,48.59,48.59,48.54,48.54,6941.0,37.6256,37.6256,37.5869,37.5869,6941.0
2018-05-17 14:40:00,48.54,48.58,48.51,48.58,8644.0,37.5869,37.6179,37.5637,37.6179,8644.0
2018-05-17 14:45:00,48.56,48.57,48.55,48.56,17606.0,37.6024,37.6101,37.5946,37.6024,17606.0
2018-05-17 14:50:00,48.56,48.61,48.55,48.6,7837.0,37.6024,37.6411,37.5946,37.6333,7837.0
2018-05-17 14:55:00,48.61,48.66,48.6,48.66,8341.0,37.6411,37.6798,37.6333,37.6798,8341.0
2018-05-17 15:00:00,48.66,48.67,48.64,48.65,5638.0,37.6798,37.6875,37.6643,37.6721,5638.0
2018-05-17 15:05:00,48.66,48.66,48.6,48.6,18485.0,37.6798,37.6798,37.6333,37.6333,18485.0
2018-05-17 15:10:00,48.6,48.62,48.57,48.58,8274.0,37.6333,37.6488,37.6101,37.6179,8274.0
2018-05-17 15:15:00,48.57,48.59,48.57,48.57,11216.0,37.6101,37.6256,37.6101,37.6101,11216.0
2018-05-17 15:20:00,48.57,48.58,48.53,48.54,14160.0,37.6101,37.6179,37.5791,37.5869,14160.0
2018-05-17 15:25:00,48.54,48.54,48.48,48.49,12715.0,37.5869,37.5869,37.5404,37.5482,12715.0
2018-05-17 15:30:00,48.49,48.57,48.48,48.51,23146.0,37.5482,37.6101,37.5404,37.5637,23146.0
2018-05-17 15:35:00,48.52,48.57,48.5,48.55,36668.0,37.5714,37.6101,37.5559,37.5946,36668.0
2018-05-17 15:40:00,48.54,48.54,48.49,48.49,122044.0,37.5869,37.5869,37.5482,37.5482,122044.0
2018-05-17 15:45:00,48.49,48.53,48.4,48.4,56072.0,37.5482,37.5791,37.4785,37.4785,56072.0
2018-05-17 15:50:00,48.42,48.53,48.41,48.53,52039.0,37.494,37.5791,37.4862,37.5791,52039.0
2018-05-17 15:55:00,48.53,48.59,48.5,48.56,61792.0,37.5791,37.6256,37.5559,37.6024,61792.0
2018-05-18 09:30:00,48.59,48.64,48.37,48.37,14597.0,37.6256,37.6643,37.4552,37.4552,14597.0
2018-05-18 09:35:00,48.34,48.45,48.21,48.21,5701.0,37.432,37.5172,37.3313,37.3313,5701.0
2018-05-18 09:40:00,48.22,48.36,48.15,48.35,8160.0,37.3391,37.4475,37.2849,37.4398,8160.0
2018-05-18 09:45:00,48.34,48.44,48.27,48.4,9436.0,37.432,37.5094,37.3778,37.4785,9436.0
2018-05-18 09:50:00,48.41,48.41,48.23,48.25,8568.0,37.4862,37.4862,37.3468,37.3623,8568.0
2018-05-18 09:55:00,48.24,48.45,48.23,48.34,19578.0,37.3546,37.5172,37.3468,37.432,19578.0
2018-05-18 10:00:00,48.33,48.36,48.29,48.35,9700.0,37.4243,37.4475,37.3933,37.4398,9700.0
2018-05-18 10:05:00,48.35,48.4,48.27,48.28,12083.0,37.4398,37.4785,37.3778,37.3856,12083.0
2018-05-18 10:10:00,48.26,48.38,48.22,48.31,20986.0,37.3701,37.463,37.3391,37.4088,20986.0
2018-05-18 10:15:00,48.3,48.41,48.28,48.34,7127.0,37.401,37.4862,37.3856,37.432,7127.0
2018-05-18 10:20:00,48.35,48.39,48.28,48.35,16378.0,37.4398,37.4707,37.3856,37.4398,16378.0
2018-05-18 10:25:00,48.37,48.37,48.29,48.3,12217.0,37.4552,37.4552,37.3933,37.401,12217.0
2018-05-18 10:30:00,48.32,48.35,48.26,48.3,21137.0,37.4165,37.4398,37.3701,37.401,21137.0
2018-05-18 10:35:00,48.29,48.29,48.2,48.24,13926.0,37.3933,37.3933,37.3236,37.3546,13926.0
2018-05-18 10:40:00,48.25,48.27,48.16,48.17,11604.0,37.3623,37.3778,37.2926,37.3004,11604.0
2018-05-18 10:45:00,48.15,48.22,48.14,48.21,20476.0,37.2849,37.3391,37.2771,37.3313,20476.0
2018-05-18 10:50:00,48.21,48.29,48.2,48.25,15057.0,37.3313,37.3933,37.3236,37.3623,15057.0
2018-05-18 10:55:00,48.25,48.27,48.17,48.19,13382.0,37.3623,37.3778,37.3004,37.3159,13382.0
2018-05-18 11:00:00,48.2,48.3,48.19,48.29,10500.0,37.3236,37.401,37.3159,37.3933,10500.0
2018-05-18 11:05:00,48.29,48.29,48.24,48.25,9497.0,37.3933,37.3933,37.3546,37.3623,9497.0
2018-05-18 11:10:00,48.24,48.25,48.12,48.14,7019.0,37.3546,37.3623,37.2617,37.2771,7019.0
2018-05-18 11:15:00,48.12,48.14,48.07,48.09,10452.0,37.2617,37.2771,37.2229,37.2384,10452.0
2018-05-18 11:20:00,48.07,48.1,48.04,48.05,12511.0,37.2229,37.2462,37.1997,37.2075,12511.0
2018-05-18 11:25:00,48.06,48.14,48.03,48.12,9798.0,37.2152,37.2771,37.192,37.2617,9798.0
2018-05-18 11:30:00,48.1,48.19,48.1,48.19,8417.0,37.2462,37.3159,37.2462,37.3159,8417.0
2018-05-18 11:35:00,48.19,48.19,48.13,48.13,7049.0,37.3159,37.3159,37.2694,37.2694,7049.0
2018-05-18 11:40:00,48.13,48.16,48.08,48.08,11068.0,37.2694,37.2926,37.2307,37.2307,11068.0
2018-05-18 11:45:00,48.09,48.1,48.06,48.08,5540.0,37.2384,37.2462,37.2152,37.2307,5540.0
2018-05-18 11:50:00,48.08,48.12,48.08,48.1,5400.0,37.2307,37.2617,37.2307,37.2462,5400.0
2018-05-18 11:55:00,48.11,48.17,48.06,48.13,8254.0,37.2539,37.3004,37.2152,37.2694,8254.0
2018-05-18 12:00:00,48.12,48.15,48.09,48.14,6013.0,37.2617,37.2849,37.2384,37.2771,6013.0
2018-05-18 12:05:00,48.13,48.18,48.13,48.16,13016.0,37.2694,37.3081,37.2694,37.2926,13016.0
2018-05-18 12:10:00,48.16,48.19,48.14,48.19,11485.0,37.2926,37.3159,37.2771,37.3159,11485.0
2018-05-18 12:15:00,48.19,48.24,48.17,48.21,10259.0,37.3159,37.3546,37.3004,37.3313,10259.0
2018-05-18 12:20:00,48.23,48.24,48.2,48.22,3962.0,37.3468,37.3546,37.3236,37.3391,3962.0
2018-05-18 12:25:00,48.23,48.27,48.2,48.25,5000.0,37.3468,37.3778,37.3236,37.3623,5000.0
2018-05-18 12:30:00,48.24,48.24,48.19,48.21,7237.0,37.3546,37.3546,37.3159,37.3313,7237.0
2018-05-18 12:35:00,48.2,48.22,48.19,48.22,7616.0,37.3236,37.3391,37.3159,37.3391,7616.0
2018-05-18 12:40:00,48.22,48.25,48.22,48.24,4755.0,37.3391,37.3623,37.3391,37.3546,4755.0
2018-05-18 12:45:00,48.25,48.25,48.21,48.21,5869.0,37.3623,37.3623,37.3313,37.3313,5869.0
2018-05-18 12:50:00,48.21,48.22,48.1,48.1,10817.0,37.3313,37.3391,37.2462,37.2462,10817.0
2018-05-18 12:55:00,48.1,48.11,48.05,48.07,8668.0,37.2462,37.2539,37.2075,37.2229,8668.0
2018-05-18 13:00:00,48.07,48.14,48.07,48.14,5438.0,37.2229,37.2771,37.2229,37.2771,5438.0
2018-05-18 13:05:00,48.13,48.15,48.12,48.13,4515.0,37.2694,37.2849,37.2617,37.2694,4515.0
2018-05-18 13:10:00,48.14,48.15,48.1,48.15,5000.0,37.2771,37.2849,37.2462,37.2849,5000.0
2018-05-18 13:15:00,48.15,48.21,48.15,48.19,6032.0,37.2849,37.3313,37.2849,37.3159,6032.0
2018-05-18 13:20:00,48.19,48.19,48.14,48.15,2912.0,37.3159,37.3159,37.2771,37.2849,2912.0
2018-05-18 13:25:00,48.14,48.15,48.12,48.12,4376.0,37.2771,37.2849,37.2617,37.2617,4376.0
2018-05-18 13:30:00,48.12,48.12,48.06,48.07,7644.0,37.2617,37.2617,37.2152,37.2229,7644.0
2018-05-18 13:35:00,48.07,48.15,48.06,48.09,8657.0,37.2229,37.2849,37.2152,37.2384,8657.0
2018-05-18 13:40:00,48.09,48.16,48.09,48.14,3843.0,37.2384,37.2926,37.2384,37.2771,3843.0
2018-05-18 13:45:00,48.16,48.16,48.11,48.12,7620.0,37.2926,37.2926,37.2539,37.2617,7620.0
2018-05-18 13:50:00,48.12,48.15,48.11,48.13,6207.0,37.2617,37.2849,37.2539,37.2694,6207.0
2018-05-18 13:55:00,48.12,48.19,48.09,48.16,6900.0,37.2617,37.3159,37.2384,37.2926,6900.0
2018-05-18 14:00:00,48.17,48.18,48.14,48.14,4605.0,37.3004,37.3081,37.2771,37.2771,4605.0
2018-05-18 14:05:00,48.15,48.15,48.08,48.08,5243.0,37.2849,37.2849,37.2307,37.2307,5243.0
2018-05-18 14:10:00,48.09,48.14,48.08,48.14,14750.0,37.2384,37.2771,37.2307,37.2771,14750.0
2018-05-18 14:15:00,48.14,48.14,48.13,48.13,5130.0,37.2771,37.2771,37.2694,37.2694,5130.0
2018-05-18 14:20:00,48.13,48.13,48.07,48.08,9379.0,37.2694,37.2694,37.2229,37.2307,9379.0
2018-05-18 14:25:00,48.09,48.14,48.06,48.06,11988.0,37.2384,37.2771,37.2152,37.2152,11988.0
2018-05-18 14:30:00,48.06,48.09,48.05,48.09,20350.0,37.2152,37.2384,37.2075,37.2384,20350.0
2018-05-18 14:35:00,48.09,48.13,48.08,48.1,12449.0,37.2384,37.2694,37.2307,37.2462,12449.0
2018-05-18 14:40:00,48.09,48.12,48.09,48.11,12066.0,37.2384,37.2617,37.2384,37.2539,12066.0
2018-05-18 14:45:00,48.11,48.12,48.09,48.12,10206.0,37.2539,37.2617,37.2384,37.2617,10206.0
2018-05-18 14:50:00,48.13,48.13,48.11,48.13,8989.0,37.2694,37.2694,37.2539,37.2694,8989.0
2018-05-18 14:55:00,48.14,48.17,48.12,48.16,11417.0,37.2771,37.3004,37.2617,37.2926,11417.0
2018-05-18 15:00:00,48.17,48.19,48.16,48.17,12218.0,37.3004,37.3159,37.2926,37.3004,12218.0
2018-05-18 15:05:00,48.17,48.21,48.17,48.18,11101.0,37.3004,37.3313,37.3004,37.3081,11101.0
2018-05-18 15:10:00,48.18,48.2,48.15,48.15,12285.0,37.3081,37.3236,37.2849,37.2849,12285.0
2018-05-18 15:15:00,48.16,48.22,48.15,48.22,17374.0,37.2926,37.3391,37.2849,37.3391,17374.0
2018-05-18 15:20:00,48.22,48.24,48.18,48.2,16304.0,37.3391,37.3546,37.3081,37.3236,16304.0
2018-05-18 15:25:00,48.19,48.21,48.17,48.2,15493.0,37.3159,37.3313,37.3004,37.3236,15493.0
2018-05-18 15:30:00,48.2,48.24,48.2,48.22,20891.0,37.3236,37.3546,37.3236,37.3391,20891.0
2018-05-18 15:35:00,48.22,48.24,48.21,48.23,20040.0,37.3391,37.3546,37.3313,37.3468,20040.0
2018-05-18 15:40:00,48.22,48.24,48.19,48.24,35637.0,37.3391,37.3546,37.3159,37.3546,35637.0
2018-05-18 15:45:00,48.23,48.34,48.21,48.34,45400.0,37.3468,37.432,37.3313,37.432,45400.0
2018-05-18 15:50:00,48.34,48.38,48.3,48.34,65817.0,37.432,37.463,37.401,37.432,65817.0
2018-05-18 15:55:00,48.34,48.35,48.3,48.34,94463.0,37.432,37.4398,37.401,37.432,94463.0
2018-05-21 09:30:00,48.58,48.62,48.36,48.42,26921.0,37.6179,37.6488,37.4475,37.494,26921.0
2018-05-21 09:35:00,48.42,48.44,48.35,48.35,5615.0,37.494,37.5094,37.4398,37.4398,5615.0
2018-05-21 09:40:00,48.38,48.62,48.37,48.62,15873.0,37.463,37.6488,37.4552,37.6488,15873.0
2018-05-21 09:45:00,48.61,48.67,48.53,48.62,12802.0,37.6411,37.6875,37.5791,37.6488,12802.0
2018-05-21 09:50:00,48.63,48.63,48.48,48.49,14699.0,37.6566,37.6566,37.5404,37.5482,14699.0
2018-05-21 09:55:00,48.5,48.56,48.47,48.54,16480.0,37.5559,37.6024,37.5327,37.5869,16480.0
2018-05-21 10:00:00,48.51,48.54,48.37,48.37,11942.0,37.5637,37.5869,37.4552,37.4552,11942.0
2018-05-21 10:05:00,48.37,48.38,48.24,48.27,12518.0,37.4552,37.463,37.3546,37.3778,12518.0
2018-05-21 10:10:00,48.26,48.49,48.21,48.48,21601.0,37.3701,37.5482,37.3313,37.5404,21601.0
2018-05-21 10:15:00,48.49,48.54,48.47,48.52,18720.0,37.5482,37.5869,37.5327,37.5714,18720.0
2018-05-21 10:20:00,48.55,48.59,48.51,48.54,12527.0,37.5946,37.6256,37.5637,37.5869,12527.0
2018-05-21 10:25:00,48.51,48.58,48.47,48.47,57830.0,37.5637,37.6179,37.5327,37.5327,57830.0
2018-05-21 10:30:00,48.5,48.55,48.42,48.54,23560.0,37.5559,37.5946,37.494,37.5869,23560.0
2018-05-21 10:35:00,48.54,48.57,48.5,48.56,11911.0,37.5869,37.6101,37.5559,37.6024,11911.0
2018-05-21 10:40:00,48.55,48.65,48.54,48.59,19052.0,37.5946,37.6721,37.5869,37.6256,19052.0
2018-05-21 10:45:00,48.6,48.6,48.5,48.52,19019.0,37.6333,37.6333,37.5559,37.5714,19019.0
2018-05-21 10:50:00,48.52,48.56,48.43,48.54,23185.0,37.5714,37.6024,37.5017,37.5869,23185.0
2018-05-21 10:55:00,48.56,48.61,48.52,48.59,11395.0,37.6024,37.6411,37.5714,37.6256,11395.0
2018-05-21 11:00:00,48.61,48.69,48.61,48.68,16420.0,37.6411,37.703,37.6411,37.6953,16420.0
2018-05-21 11:05:00,48.68,48.76,48.67,48.72,16830.0,37.6953,37.7572,37.6875,37.7263,16830.0
2018-05-21 11:10:00,48.72,48.8,48.64,48.64,30972.0,37.7263,37.7882,37.6643,37.6643,30972.0
2018-05-21 11:15:00,48.64,48.71,48.63,48.71,18928.0,37.6643,37.7185,37.6566,37.7185,18928.0
2018-05-21 11:20:00,48.7,48.76,48.7,48.74,11796.0,37.7108,37.7572,37.7108,37.7418,11796.0
2018-05-21 11:25:00,48.75,48.77,48.7,48.74,15858.0,37.7495,37.765,37.7108,37.7418,15858.0
2018-05-21 11:30:00,48.75,48.82,48.74,48.79,17620.0,37.7495,37.8037,37.7418,37.7805,17620.0
2018-05-21 11:35:00,48.78,48.84,48.78,48.83,20299.0,37.7727,37.8192,37.7727,37.8114,20299.0
2018-05-21 11:40:00,48.83,48.83,48.78,48.79,8972.0,37.8114,37.8114,37.7727,37.7805,8972.0
2018-05-21 11:45:00,48.79,48.8,48.75,48.75,9193.0,37.7805,37.7882,37.7495,37.7495,9193.0
2018-05-21 11:50:00,48.75,48.75,48.71,48.75,17884.0,37.7495,37.7495,37.7185,37.7495,17884.0
2018-05-21 11:55:00,48.76,48.82,48.72,48.82,17744.0,37.7572,37.8037,37.7263,37.8037,17744.0
2018-05-21 12:00:00,48.8,48.85,48.8,48.83,19898.0,37.7882,37.8269,37.7882,37.8114,19898.0
2018-05-21 12:05:00,48.83,48.9,48.8,48.87,31069.0,37.8114,37.8656,37.7882,37.8424,31069.0
2018-05-21 12:10:00,48.87,48.87,48.8,48.82,10571.0,37.8424,37.8424,37.7882,37.8037,10571.0
2018-05-21 12:15:00,48.82,48.84,48.81,48.84,6756.0,37.8037,37.8192,37.796,37.8192,6756.0
2018-05-21 12:20:00,48.85,48.85,48.79,48.79,11620.0,37.8269,37.8269,37.7805,37.7805,11620.0
2018-05-21 12:25:00,48.81,48.81,48.79,48.8,5498.0,37.796,37.796,37.7805,37.7882,5498.0
2018-05-21 12:30:00,48.8,48.83,48.8,48.82,7030.0,37.7882,37.8114,37.7882,37.8037,7030.0
2018-05-21 12:35:00,48.83,48.88,48.81,48.82,13111.0,37.8114,37.8502,37.796,37.8037,13111.0
2018-05-21 12:40:00,48.83,48.87,48.82,48.86,7824.0,37.8114,37.8424,37.8037,37.8347,7824.0
2018-05-21 12:45:00,48.87,48.89,48.82,48.84,17785.0,37.8424,37.8579,37.8037,37.8192,17785.0
2018-05-21 12:50:00,48.85,48.88,48.84,48.87,10841.0,37.8269,37.8502,37.8192,37.8424,10841.0
2018-05-21 12:55:00,48.87,48.9,48.86,48.89,14834.0,37.8424,37.8656,37.8347,37.8579,14834.0
2018-05-21 13:00:00,48.9,48.93,48.89,48.9,9688.0,37.8656,37.8889,37.8579,37.8656,9688.0
2018-05-21 13:05:00,48.9,48.94,48.87,48.87,9956.0,37.8656,37.8966,37.8424,37.8424,9956.0
2018-05-21 13:10:00,48.9,48.9,48.79,48.8,13019.0,37.8656,37.8656,37.7805,37.7882,13019.0
2018-05-21 13:15:00,48.8,48.82,48.79,48.79,9190.0,37.7882,37.8037,37.7805,37.7805,9190.0
2018-05-21 13:20:00,48.8,48.81,48.74,48.76,9316.0,37.7882,37.796,37.7418,37.7572,9316.0
2018-05-21 13:25:00,48.76,48.76,48.68,48.74,14426.0,37.7572,37.7572,37.6953,37.7418,14426.0
2018-05-21 13:30:00,48.76,48.79,48.74,48.76,8385.0,37.7572,37.7805,37.7418,37.7572,8385.0
2018-05-21 13:35:00,48.75,48.76,48.73,48.76,6595.0,37.7495,37.7572,37.734,37.7572,6595.0
2018-05-21 13:40:00,48.76,48.8,48.76,48.78,8515.0,37.7572,37.7882,37.7572,37.7727,8515.0
2018-05-21 13:45:00,48.77,48.78,48.72,48.72,16860.0,37.765,37.7727,37.7263,37.7263,16860.0
2018-05-21 13:50:00,48.74,48.74,48.67,48.69,10527.0,37.7418,37.7418,37.6875,37.703,10527.0
2018-05-21 13:55:00,48.67,48.67,48.58,48.6,22770.0,37.6875,37.6875,37.6179,37.6333,22770.0
2018-05-21 14:00:00,48.62,48.67,48.6,48.63,9664.0,37.6488,37.6875,37.6333,37.6566,9664.0
2018-05-21 14:05:00,48.63,48.63,48.6,48.6,7663.0,37.6566,37.6566,37.6333,37.6333,7663.0
2018-05-21 14:10:00,48.6,48.65,48.6,48.64,8343.0,37.6333,37.6721,37.6333,37.6643,8343.0
2018-05-21 14:15:00,48.65,48.73,48.62,48.7,11439.0,37.6721,37.734,37.6488,37.7108,11439.0
2018-05-21 14:20:00,48.71,48.72,48.69,48.72,8330.0,37.7185,37.7263,37.703,37.7263,8330.0
2018-05-21 14:25:00,48.71,48.83,48.71,48.82,9411.0,37.7185,37.8114,37.7185,37.8037,9411.0
2018-05-21 14:30:00,48.81,48.82,48.78,48.79,11801.0,37.796,37.8037,37.7727,37.7805,11801.0
2018-05-21 14:35:00,48.79,48.79,48.73,48.73,17038.0,37.7805,37.7805,37.734,37.734,17038.0
2018-05-21 14:40:00,48.73,48.74,48.67,48.67,13031.0,37.734,37.7418,37.6875,37.6875,13031.0
2018-05-21 14:45:00,48.67,48.76,48.67,48.76,10796.0,37.6875,37.7572,37.6875,37.7572,10796.0
2018-05-21 14:50:00,48.75,48.76,48.71,48.72,9102.0,37.7495,37.7572,37.7185,37.7263,9102.0
2018-05-21 14:55:00,48.71,48.71,48.68,48.69,8605.0,37.7185,37.7185,37.6953,37.703,8605.0
2018-05-21 15:00:00,48.69,48.69,48.65,48.67,16163.0,37.703,37.703,37.6721,37.6875,16163.0
2018-05-21 15:05:00,48.66,48.74,48.66,48.72,17353.0,37.6798,37.7418,37.6798,37.7263,17353.0
2018-05-21 15:10:00,48.73,48.73,48.68,48.71,13651.0,37.734,37.734,37.6953,37.7185,13651.0
2018-05-21 15:15:00,48.72,48.77,48.71,48.76,15685.0,37.7263,37.765,37.7185,37.7572,15685.0
2018-05-21 15:20:00,48.76,48.77,48.74,48.76,13206.0,37.7572,37.765,37.7418,37.7572,13206.0
2018-05-21 15:25:00,48.75,48.79,48.74,48.79,23479.0,37.7495,37.7805,37.7418,37.7805,23479.0
2018-05-21 15:30:00,48.79,48.81,48.78,48.8,18243.0,37.7805,37.796,37.7727,37.7882,18243.0
2018-05-21 15:35:00,48.8,48.8,48.71,48.73,19955.0,37.7882,37.7882,37.7185,37.734,19955.0
2018-05-21 15:40:00,48.74,48.77,48.73,48.77,21300.0,37.7418,37.765,37.734,37.765,21300.0
2018-05-21 15:45:00,48.77,48.77,48.72,48.75,38159.0,37.765,37.765,37.7263,37.7495,38159.0
2018-05-21 15:50:00,48.76,48.81,48.76,48.78,38537.0,37.7572,37.796,37.7572,37.7727,38537.0
2018-05-21 15:55:00,48.78,48.79,48.72,48.73,86287.0,37.7727,37.7805,37.7263,37.734,86287.0
2018-05-22 09:30:00,48.94,49.06,48.63,48.63,21357.0,37.8966,37.9895,37.6566,37.6566,21357.0
2018-05-22 09:35:00,48.69,48.83,48.61,48.8,11681.0,37.703,37.8114,37.6411,37.7882,11681.0
2018-05-22 09:40:00,48.77,48.82,48.69,48.73,4676.0,37.765,37.8037,37.703,37.734,4676.0
2018-05-22 09:45:00,48.79,48.81,48.64,48.68,13500.0,37.7805,37.796,37.6643,37.6953,13500.0
2018-05-22 09:50:00,48.69,48.84,48.69,48.84,8162.0,37.703,37.8192,37.703,37.8192,8162.0
2018-05-22 09:55:00,48.8,48.86,48.79,48.84,9541.0,37.7882,37.8347,37.7805,37.8192,9541.0
2018-05-22 10:00:00,48.85,48.93,48.85,48.93,19118.0,37.8269,37.8889,37.8269,37.8889,19118.0
2018-05-22 10:05:00,48.93,48.98,48.88,48.96,16481.0,37.8889,37.9276,37.8502,37.9121,16481.0
2018-05-22 10:10:00,48.95,49.07,48.95,49.01,9622.0,37.9044,37.9973,37.9044,37.9508,9622.0
2018-05-22 10:15:00,49.0,49.07,48.96,48.97,16632.0,37.9431,37.9973,37.9121,37.9199,16632.0
2018-05-22 10:20:00,48.98,48.99,48.9,48.91,15094.0,37.9276,37.9353,37.8656,37.8734,15094.0
2018-05-22 10:25:00,48.92,48.96,48.86,48.96,9643.0,37.8811,37.9121,37.8347,37.9121,9643.0
2018-05-22 10:30:00,48.97,49.19,48.94,49.19,44591.0,37.9199,38.0902,37.8966,38.0902,44591.0
2018-05-22 10:35:00,49.19,49.34,49.15,49.33,43103.0,38.0902,38.2064,38.0592,38.1986,43103.0
2018-05-22 10:40:00,49.33,49.44,49.22,49.27,53619.0,38.1986,38.2838,38.1134,38.1522,53619.0
2018-05-22 10:45:00,49.29,49.33,49.28,49.32,19562.0,38.1676,38.1986,38.1599,38.1909,19562.0
2018-05-22 10:50:00,49.3,49.39,49.28,49.36,32544.0,38.1754,38.2451,38.1599,38.2218,32544.0
2018-05-22 10:55:00,49.37,49.37,49.32,49.35,24310.0,38.2296,38.2296,38.1909,38.2141,24310.0
2018-05-22 11:00:00,49.36,49.36,49.19,49.22,13970.0,38.2218,38.2218,38.0902,38.1134,13970.0
2018-05-22 11:05:00,49.23,49.27,49.19,49.24,15360.0,38.1212,38.1522,38.0902,38.1289,15360.0
2018-05-22 11:10:00,49.26,49.26,49.17,49.19,8960.0,38.1444,38.1444,38.0747,38.0902,8960.0
2018-05-22 11:15:00,49.19,49.2,49.1,49.17,8807.0,38.0902,38.098,38.0205,38.0747,8807.0
2018-05-22 11:20:00,49.16,49.3,49.14,49.29,11488.0,38.067,38.1754,38.0515,38.1676,11488.0
2018-05-22 11:25:00,49.27,49.31,49.23,49.26,11682.0,38.1522,38.1831,38.1212,38.1444,11682.0
2018-05-22 11:30:00,49.25,49.34,49.24,49.34,11377.0,38.1367,38.2064,38.1289,38.2064,11377.0
2018-05-22 11:35:00,49.34,49.4,49.28,49.34,20288.0,38.2064,38.2528,38.1599,38.2064,20288.0
2018-05-22 11:40:00,49.35,49.37,49.29,49.35,7408.0,38.2141,38.2296,38.1676,38.2141,7408.0
2018-05-22 11:45:00,49.36,49.4,49.33,49.36,10254.0,38.2218,38.2528,38.1986,38.2218,10254.0
2018-05-22 11:50:00,49.36,49.37,49.27,49.37,10912.0,38.2218,38.2296,38.1522,38.2296,10912.0
2018-05-22 11:55:00,49.38,49.4,49.31,49.4,9729.0,38.2373,38.2528,38.1831,38.2528,9729.0
2018-05-22 12:00:00,49.39,49.43,49.37,49.38,7395.0,38.2451,38.2761,38.2296,38.2373,7395.0
2018-05-22 12:05:00,49.37,49.45,49.36,49.44,9881.0,38.2296,38.2915,38.2218,38.2838,9881.0
2018-05-22 12:10:00,49.43,49.43,49.32,49.36,9076.0,38.2761,38.2761,38.1909,38.2218,9076.0
2018-05-22 12:15:00,49.37,49.43,49.36,49.41,9775.0,38.2296,38.2761,38.2218,38.2606,9775.0
2018-05-22 12:20:00,49.41,49.41,49.31,49.31,12095.0,38.2606,38.2606,38.1831,38.1831,12095.0
2018-05-22 12:25:00,49.31,49.39,49.29,49.39,37563.0,38.1831,38.2451,38.1676,38.2451,37563.0
2018-05-22 12:30:00,49.39,49.47,49.37,49.41,8353.0,38.2451,38.307,38.2296,38.2606,8353.0
2018-05-22 12:35:00,49.4,49.43,49.32,49.33,9050.0,38.2528,38.2761,38.1909,38.1986,9050.0
2018-05-22 12:40:00,49.34,49.36,49.31,49.34,5483.0,38.2064,38.2218,38.1831,38.2064,5483.0
2018-05-22 12:45:00,49.36,49.39,49.33,49.39,8485.0,38.2218,38.2451,38.1986,38.2451,8485.0
2018-05-22 12:50:00,49.39,49.41,49.37,49.41,5387.0,38.2451,38.2606,38.2296,38.2606,5387.0
2018-05-22 12:55:00,49.41,49.42,49.39,49.41,5744.0,38.2606,38.2683,38.2451,38.2606,5744.0
2018-05-22 13:00:00,49.4,49.45,49.38,49.39,5980.0,38.2528,38.2915,38.2373,38.2451,5980.0
2018-05-22 13:05:00,49.39,49.4,49.37,49.4,5609.0,38.2451,38.2528,38.2296,38.2528,5609.0
2018-05-22 13:10:00,49.39,49.41,49.37,49.4,10791.0,38.2451,38.2606,38.2296,38.2528,10791.0
2018-05-22 13:15:00,49.4,49.49,49.4,49.45,9664.0,38.2528,38.3225,38.2528,38.2915,9664.0
2018-05-22 13:20:00,49.45,49.49,49.39,49.4,81869.0,38.2915,38.3225,38.2451,38.2528,81869.0
2018-05-22 13:25:00,49.41,49.45,49.39,49.42,85124.0,38.2606,38.2915,38.2451,38.2683,85124.0
2018-05-22 13:30:00,49.41,49.49,49.37,49.48,12669.0,38.2606,38.3225,38.2296,38.3148,12669.0
2018-05-22 13:35:00,49.48,49.49,49.33,49.37,24415.0,38.3148,38.3225,38.1986,38.2296,24415.0
2018-05-22 13:40:00,49.38,49.39,49.35,49.37,14147.0,38.2373,38.2451,38.2141,38.2296,14147.0
2018-05-22 13:45:00,49.37,49.41,49.31,49.4,40754.0,38.2296,38.2606,38.1831,38.2528,40754.0
2018-05-22 13:50:00,49.38,49.38,49.21,49.23,14465.0,38.2373,38.2373,38.1057,38.1212,14465.0
2018-05-22 13:55:00,49.22,49.22,49.18,49.21,7948.0,38.1134,38.1134,38.0825,38.1057,7948.0
2018-05-22 14:00:00,49.2,49.27,49.17,49.25,12721.0,38.098,38.1522,38.0747,38.1367,12721.0
2018-05-22 14:05:00,49.25,49.29,49.22,49.25,8085.0,38.1367,38.1676,38.1134,38.1367,8085.0
2018-05-22 14:10:00,49.24,49.26,49.21,49.23,8999.0,38.1289,38.1444,38.1057,38.1212,8999.0
2018-05-22 14:15:00,49.24,49.24,49.17,49.2,14171.0,38.1289,38.1289,38.0747,38.098,14171.0
2018-05-22 14:20:00,49.2,49.25,49.19,49.2,18073.0,38.098,38.1367,38.0902,38.098,18073.0
2018-05-22 14:25:00,49.21,49.33,49.2,49.3,70232.0,38.1057,38.1986,38.098,38.1754,70232.0
2018-05-22 14:30:00,49.29,49.3,49.21,49.23,9180.0,38.1676,38.1754,38.1057,38.1212,9180.0
2018-05-22 14:35:00,49.23,49.25,49.18,49.18,23023.0,38.1212,38.1367,38.0825,38.0825,23023.0
2018-05-22 14:40:00,49.2,49.21,49.15,49.16,11722.0,38.098,38.1057,38.0592,38.067,11722.0
2018-05-22 14:45:00,49.17,49.2,49.14,49.18,22277.0,38.0747,38.098,38.0515,38.0825,22277.0
2018-05-22 14:50:00,49.18,49.19,49.04,49.05,68777.0,38.0825,38.0902,37.9741,37.9818,68777.0
2018-05-22 14:55:00,49.04,49.04,48.79,48.8,17819.0,37.9741,37.9741,37.7805,37.7882,17819.0
2018-05-22 15:00:00,48.8,48.84,48.72,48.72,21469.0,37.7882,37.8192,37.7263,37.7263,21469.0
2018-05-22 15:05:00,48.71,48.71,48.53,48.59,24328.0,37.7185,37.7185,37.5791,37.6256,24328.0
2018-05-22 15:10:00,48.59,48.7,48.5,48.68,21453.0,37.6256,37.7108,37.5559,37.6953,21453.0
2018-05-22 15:15:00,48.67,48.74,48.66,48.71,26049.0,37.6875,37.7418,37.6798,37.7185,26049.0
2018-05-22 15:20:00,48.71,48.71,48.6,48.67,17825.0,37.7185,37.7185,37.6333,37.6875,17825.0
2018-05-22 15:25:00,48.67,48.69,48.61,48.67,53443.0,37.6875,37.703,37.6411,37.6875,53443.0
2018-05-22 15:30:00,48.66,48.68,48.57,48.68,35971.0,37.6798,37.6953,37.6101,37.6953,35971.0
2018-05-22 15:35:00,48.68,48.69,48.54,48.6,29686.0,37.6953,37.703,37.5869,37.6333,29686.0
2018-05-22 15:40:00,48.6,48.67,48.6,48.6,39070.0,37.6333,37.6875,37.6333,37.6333,39070.0
2018-05-22 15:45:00,48.6,48.64,48.58,48.61,63321.0,37.6333,37.6643,37.6179,37.6411,63321.0
2018-05-22 15:50:00,48.61,48.62,48.54,48.57,56592.0,37.6411,37.6488,37.5869,37.6101,56592.0
2018-05-22 15:55:00,48.58,48.61,48.54,48.54,95740.0,37.6179,37.6411,37.5869,37.5869,95740.0
2018-05-23 09:30:00,48.14,48.66,48.01,48.01,16048.0,37.2771,37.6798,37.1765,37.1765,16048.0
2018-05-23 09:35:00,48.02,48.02,47.58,47.97,48168.0,37.1842,37.1842,36.8435,37.1455,48168.0
2018-05-23 09:40:00,48.01,48.04,47.86,47.87,21719.0,37.1765,37.1997,37.0603,37.0681,21719.0
2018-05-23 09:45:00,47.91,47.92,47.67,47.72,29730.0,37.099,37.1068,36.9132,36.9519,29730.0
2018-05-23 09:50:00,47.73,47.94,47.73,47.94,25161.0,36.9597,37.1223,36.9597,37.1223,25161.0
2018-05-23 09:55:00,47.94,47.97,47.84,47.97,15524.0,37.1223,37.1455,37.0448,37.1455,15524.0
2018-05-23 10:00:00,47.97,47.99,47.95,47.97,17084.0,37.1455,37.161,37.13,37.1455,17084.0
2018-05-23 10:05:00,47.96,48.06,47.93,48.06,33672.0,37.1378,37.2152,37.1145,37.2152,33672.0
2018-05-23 10:10:00,48.08,48.15,48.06,48.12,24804.0,37.2307,37.2849,37.2152,37.2617,24804.0
2018-05-23 10:15:00,48.13,48.26,48.12,48.21,18211.0,37.2694,37.3701,37.2617,37.3313,18211.0
2018-05-23 10:20:00,48.21,48.27,48.16,48.17,14945.0,37.3313,37.3778,37.2926,37.3004,14945.0
2018-05-23 10:25:00,48.16,48.17,48.07,48.07,13883.0,37.2926,37.3004,37.2229,37.2229,13883.0
2018-05-23 10:30:00,48.06,48.06,47.69,47.72,47985.0,37.2152,37.2152,36.9287,36.9519,47985.0
2018-05-23 10:35:00,47.72,48.0,47.68,47.97,44090.0,36.9519,37.1687,36.9209,37.1455,44090.0
2018-05-23 10:40:00,47.96,47.96,47.87,47.93,12729.0,37.1378,37.1378,37.0681,37.1145,12729.0
2018-05-23 10:45:00,47.92,47.94,47.68,47.74,14602.0,37.1068,37.1223,36.9209,36.9674,14602.0
2018-05-23 10:50:00,47.74,47.74,47.5,47.59,19559.0,36.9674,36.9674,36.7816,36.8513,19559.0
2018-05-23 10:55:00,47.6,47.66,47.54,47.62,14985.0,36.859,36.9055,36.8125,36.8745,14985.0
2018-05-23 11:00:00,47.62,47.77,47.61,47.65,16375.0,36.8745,36.9906,36.8667,36.8977,16375.0
2018-05-23 11:05:00,47.66,47.68,47.62,47.63,24850.0,36.9055,36.9209,36.8745,36.8822,24850.0
2018-05-23 11:10:00,47.65,47.76,47.59,47.76,15441.0,36.8977,36.9829,36.8513,36.9829,15441.0
2018-05-23 11:15:00,47.78,47.87,47.78,47.87,15860.0,36.9984,37.0681,36.9984,37.0681,15860.0
2018-05-23 11:20:00,47.88,47.89,47.83,47.87,11152.0,37.0758,37.0836,37.0371,37.0681,11152.0
2018-05-23 11:25:00,47.88,47.91,47.78,47.78,8959.0,37.0758,37.099,36.9984,36.9984,8959.0
2018-05-23 11:30:00,47.78,47.81,47.74,47.76,13107.0,36.9984,37.0216,36.9674,36.9829,13107.0
2018-05-23 11:35:00,47.75,47.77,47.72,47.77,9906.0,36.9751,36.9906,36.9519,36.9906,9906.0
2018-05-23 11:40:00,47.77,47.96,47.77,47.96,9399.0,36.9906,37.1378,36.9906,37.1378,9399.0
2018-05-23 11:45:00,47.97,48.19,47.97,48.16,28734.0,37.1455,37.3159,37.1455,37.2926,28734.0
2018-05-23 11:50:00,48.17,48.22,48.1,48.16,14408.0,37.3004,37.3391,37.2462,37.2926,14408.0
2018-05-23 11:55:00,48.2,48.21,48.12,48.12,19780.0,37.3236,37.3313,37.2617,37.2617,19780.0
2018-05-23 12:00:00,48.12,48.13,47.97,47.97,10052.0,37.2617,37.2694,37.1455,37.1455,10052.0
2018-05-23 12:05:00,47.96,48.06,47.96,48.06,12934.0,37.1378,37.2152,37.1378,37.2152,12934.0
2018-05-23 12:10:00,48.05,48.18,48.03,48.15,17171.0,37.2075,37.3081,37.192,37.2849,17171.0
2018-05-23 12:15:00,48.15,48.17,48.08,48.08,13724.0,37.2849,37.3004,37.2307,37.2307,13724.0
2018-05-23 12:20:00,48.08,48.11,48.06,48.1,6505.0,37.2307,37.2539,37.2152,37.2462,6505.0
2018-05-23 12:25:00,48.1,48.11,48.07,48.11,17099.0,37.2462,37.2539,37.2229,37.2539,17099.0
2018-05-23 12:30:00,48.11,48.18,48.11,48.17,7892.0,37.2539,37.3081,37.2539,37.3004,7892.0
2018-05-23 12:35:00,48.16,48.18,48.1,48.16,15300.0,37.2926,37.3081,37.2462,37.2926,15300.0
2018-05-23 12:40:00,48.17,48.21,48.17,48.18,11892.0,37.3004,37.3313,37.3004,37.3081,11892.0
2018-05-23 12:45:00,48.17,48.17,48.02,48.02,10624.0,37.3004,37.3004,37.1842,37.1842,10624.0
2018-05-23 12:50:00,48.03,48.05,48.02,48.05,6500.0,37.192,37.2075,37.1842,37.2075,6500.0
2018-05-23 12:55:00,48.05,48.1,48.04,48.1,16125.0,37.2075,37.2462,37.1997,37.2462,16125.0
2018-05-23 13:00:00,48.09,48.09,48.01,48.02,5956.0,37.2384,37.2384,37.1765,37.1842,5956.0
2018-05-23 13:05:00,48.02,48.06,47.97,47.99,10440.0,37.1842,37.2152,37.1455,37.161,10440.0
2018-05-23 13:10:00,48.01,48.09,48.0,48.08,9621.0,37.1765,37.2384,37.1687,37.2307,9621.0
2018-05-23 13:15:00,48.08,48.12,48.04,48.04,6994.0,37.2307,37.2617,37.1997,37.1997,6994.0
2018-05-23 13:20:00,48.04,48.1,48.03,48.09,8491.0,37.1997,37.2462,37.192,37.2384,8491.0
2018-05-23 13:25:00,48.09,48.16,48.08,48.12,8728.0,37.2384,37.2926,37.2307,37.2617,8728.0
2018-05-23 13:30:00,48.13,48.15,48.13,48.14,6158.0,37.2694,37.2849,37.2694,37.2771,6158.0
2018-05-23 13:35:00,48.14,48.17,48.08,48.17,12644.0,37.2771,37.3004,37.2307,37.3004,12644.0
2018-05-23 13:40:00,48.18,48.21,48.16,48.16,8000.0,37.3081,37.3313,37.2926,37.2926,8000.0
2018-05-23 13:45:00,48.18,48.22,48.18,48.21,9662.0,37.3081,37.3391,37.3081,37.3313,9662.0
2018-05-23 13:50:00,48.22,48.27,48.22,48.27,8328.0,37.3391,37.3778,37.3391,37.3778,8328.0
2018-05-23 13:55:00,48.26,48.27,48.19,48.24,11313.0,37.3701,37.3778,37.3159,37.3546,11313.0
2018-05-23 14:00:00,48.25,48.31,48.25,48.3,8124.0,37.3623,37.4088,37.3623,37.401,8124.0
2018-05-23 14:05:00,48.3,48.5,48.29,48.49,20882.0,37.401,37.5559,37.3933,37.5482,20882.0
2018-05-23 14:10:00,48.48,48.57,48.48,48.53,13518.0,37.5404,37.6101,37.5404,37.5791,13518.0
2018-05-23 14:15:00,48.54,48.55,48.43,48.44,15137.0,37.5869,37.5946,37.5017,37.5094,15137.0
2018-05-23 14:20:00,48.46,48.59,48.43,48.59,13195.0,37.5249,37.6256,37.5017,37.6256,13195.0
2018-05-23 14:25:00,48.59,48.62,48.52,48.53,18394.0,37.6256,37.6488,37.5714,37.5791,18394.0
2018-05-23 14:30:00,48.54,48.54,48.43,48.53,21036.0,37.5869,37.5869,37.5017,37.5791,21036.0
2018-05-23 14:35:00,48.53,48.53,48.46,48.5,11891.0,37.5791,37.5791,37.5249,37.5559,11891.0
2018-05-23 14:40:00,48.5,48.57,48.5,48.57,11866.0,37.5559,37.6101,37.5559,37.6101,11866.0
2018-05-23 14:45:00,48.56,48.57,48.48,48.5,13337.0,37.6024,37.6101,37.5404,37.5559,13337.0
2018-05-23 14:50:00,48.51,48.6,48.49,48.59,17438.0,37.5637,37.6333,37.5482,37.6256,17438.0
2018-05-23 14:55:00,48.6,48.62,48.53,48.59,14213.0,37.6333,37.6488,37.5791,37.6256,14213.0
2018-05-23 15:00:00,48.6,48.63,48.57,48.59,15482.0,37.6333,37.6566,37.6101,37.6256,15482.0
2018-05-23 15:05:00,48.59,48.6,48.47,48.52,17150.0,37.6256,37.6333,37.5327,37.5714,17150.0
2018-05-23 15:10:00,48.52,48.54,48.47,48.49,14414.0,37.5714,37.5869,37.5327,37.5482,14414.0
2018-05-23 15:15:00,48.5,48.56,48.49,48.5,13269.0,37.5559,37.6024,37.5482,37.5559,13269.0
2018-05-23 15:20:00,48.5,48.51,48.43,48.48,18921.0,37.5559,37.5637,37.5017,37.5404,18921.0
2018-05-23 15:25:00,48.47,48.47,48.42,48.45,20881.0,37.5327,37.5327,37.494,37.5172,20881.0
2018-05-23 15:30:00,48.45,48.46,48.42,48.43,21368.0,37.5172,37.5249,37.494,37.5017,21368.0
2018-05-23 15:35:00,48.44,48.46,48.39,48.42,19142.0,37.5094,37.5249,37.4707,37.494,19142.0
2018-05-23 15:40:00,48.43,48.44,48.4,48.4,38694.0,37.5017,37.5094,37.4785,37.4785,38694.0
2018-05-23 15:45:00,48.4,48.43,48.38,48.41,34401.0,37.4785,37.5017,37.463,37.4862,34401.0
2018-05-23 15:50:00,48.41,48.42,48.34,48.41,56242.0,37.4862,37.494,37.432,37.4862,56242.0
2018-05-23 15:55:00,48.42,48.5,48.42,48.5,90449.0,37.494,37.5559,37.494,37.5559,90449.0
2018-05-24 09:30:00,47.81,47.99,46.5,47.93,79313.0,37.0216,37.161,36.0072,37.1145,79313.0
2018-05-24 09:35:00,47.87,48.0,47.77,47.97,20525.0,37.0681,37.1687,36.9906,37.1455,20525.0
2018-05-24 09:40:00,47.97,48.13,47.95,47.99,42652.0,37.1455,37.2694,37.13,37.161,42652.0
2018-05-24 09:45:00,47.95,47.98,47.51,47.54,59003.0,37.13,37.1532,36.7893,36.8125,59003.0
2018-05-24 09:50:00,47.51,47.62,47.32,47.62,43207.0,36.7893,36.8745,36.6422,36.8745,43207.0
2018-05-24 09:55:00,47.62,47.76,47.6,47.7,29269.0,36.8745,36.9829,36.859,36.9364,29269.0
2018-05-24 10:00:00,47.71,47.85,47.68,47.76,33686.0,36.9442,37.0526,36.9209,36.9829,33686.0
2018-05-24 10:05:00,47.76,47.91,47.69,47.85,29964.0,36.9829,37.099,36.9287,37.0526,29964.0
2018-05-24 10:10:00,47.84,47.99,47.72,47.77,24151.0,37.0448,37.161,36.9519,36.9906,24151.0
2018-05-24 10:15:00,47.73,47.84,47.72,47.78,29669.0,36.9597,37.0448,36.9519,36.9984,29669.0
2018-05-24 10:20:00,47.79,47.82,47.74,47.79,21037.0,37.0061,37.0294,36.9674,37.0061,21037.0
2018-05-24 10:25:00,47.79,47.79,47.51,47.53,28206.0,37.0061,37.0061,36.7893,36.8048,28206.0
2018-05-24 10:30:00,47.52,47.52,47.38,47.45,21362.0,36.797,36.797,36.6886,36.7428,21362.0
2018-05-24 10:35:00,47.46,47.56,47.44,47.5,16694.0,36.7506,36.828,36.7351,36.7816,16694.0
2018-05-24 10:40:00,47.51,47.64,47.5,47.64,9672.0,36.7893,36.89,36.7816,36.89,9672.0
2018-05-24 10:45:00,47.64,47.66,47.57,47.65,16793.0,36.89,36.9055,36.8358,36.8977,16793.0
2018-05-24 10:50:00,47.65,47.67,47.54,47.55,14902.0,36.8977,36.9132,36.8125,36.8203,14902.0
2018-05-24 10:55:00,47.54,47.55,47.46,47.52,10580.0,36.8125,36.8203,36.7506,36.797,10580.0
2018-05-24 11:00:00,47.51,47.54,47.43,47.54,25854.0,36.7893,36.8125,36.7274,36.8125,25854.0
2018-05-24 11:05:00,47.55,47.59,47.51,47.52,9002.0,36.8203,36.8513,36.7893,36.797,9002.0
2018-05-24 11:10:00,47.52,47.56,47.4,47.42,51670.0,36.797,36.828,36.7041,36.7196,51670.0
2018-05-24 11:15:00,47.41,47.52,47.38,47.51,43420.0,36.7119,36.797,36.6886,36.7893,43420.0
2018-05-24 11:20:00,47.52,47.61,47.46,47.48,22100.0,36.797,36.8667,36.7506,36.7661,22100.0
2018-05-24 11:25:00,47.49,47.49,47.43,47.43,11859.0,36.7738,36.7738,36.7274,36.7274,11859.0
2018-05-24 11:30:00,47.44,47.47,47.4,47.47,16426.0,36.7351,36.7583,36.7041,36.7583,16426.0
2018-05-24 11:35:00,47.47,47.48,47.37,47.38,13594.0,36.7583,36.7661,36.6809,36.6886,13594.0
2018-05-24 11:40:00,47.4,47.44,47.36,47.42,15118.0,36.7041,36.7351,36.6732,36.7196,15118.0
2018-05-24 11:45:00,47.42,47.48,47.38,47.45,15030.0,36.7196,36.7661,36.6886,36.7428,15030.0
2018-05-24 11:50:00,47.44,47.44,47.36,47.37,13298.0,36.7351,36.7351,36.6732,36.6809,13298.0
2018-05-24 11:55:00,47.38,47.43,47.38,47.43,10993.0,36.6886,36.7274,36.6886,36.7274,10993.0
2018-05-24 12:00:00,47.42,47.47,47.38,47.44,21203.0,36.7196,36.7583,36.6886,36.7351,21203.0
2018-05-24 12:05:00,47.44,47.47,47.41,47.41,6940.0,36.7351,36.7583,36.7119,36.7119,6940.0
2018-05-24 12:10:00,47.41,47.42,47.35,47.36,16157.0,36.7119,36.7196,36.6654,36.6732,16157.0
2018-05-24 12:15:00,47.35,47.39,47.34,47.35,7389.0,36.6654,36.6964,36.6577,36.6654,7389.0
2018-05-24 12:20:00,47.35,47.43,47.34,47.41,9256.0,36.6654,36.7274,36.6577,36.7119,9256.0
2018-05-24 12:25:00,47.4,47.4,47.32,47.37,16779.0,36.7041,36.7041,36.6422,36.6809,16779.0
2018-05-24 12:30:00,47.37,47.4,47.33,47.34,10570.0,36.6809,36.7041,36.6499,36.6577,10570.0
2018-05-24 12:35:00,47.33,47.36,47.31,47.31,10948.0,36.6499,36.6732,36.6344,36.6344,10948.0
2018-05-24 12:40:00,47.33,47.37,47.32,47.35,10794.0,36.6499,36.6809,36.6422,36.6654,10794.0
2018-05-24 12:45:00,47.34,47.36,47.25,47.36,17866.0,36.6577,36.6732,36.588,36.6732,17866.0
2018-05-24 12:50:00,47.36,47.36,47.24,47.25,14916.0,36.6732,36.6732,36.5802,36.588,14916.0
2018-05-24 12:55:00,47.25,47.29,47.24,47.25,15573.0,36.588,36.6189,36.5802,36.588,15573.0
2018-05-24 13:00:00,47.26,47.28,47.24,47.25,16141.0,36.5957,36.6112,36.5802,36.588,16141.0
2018-05-24 13:05:00,47.24,47.33,47.21,47.31,12197.0,36.5802,36.6499,36.557,36.6344,12197.0
2018-05-24 13:10:00,47.3,47.32,47.28,47.29,10241.0,36.6267,36.6422,36.6112,36.6189,10241.0
2018-05-24 13:15:00,47.29,47.3,47.27,47.28,17684.0,36.6189,36.6267,36.6035,36.6112,17684.0
2018-05-24 13:20:00,47.28,47.34,47.25,47.34,18200.0,36.6112,36.6577,36.588,36.6577,18200.0
2018-05-24 13:25:00,47.34,47.46,47.34,47.41,22547.0,36.6577,36.7506,36.6577,36.7119,22547.0
2018-05-24 13:30:00,47.42,47.52,47.41,47.45,14401.0,36.7196,36.797,36.7119,36.7428,14401.0
2018-05-24 13:35:00,47.45,47.53,47.41,47.42,11096.0,36.7428,36.8048,36.7119,36.7196,11096.0
2018-05-24 13:40:00,47.44,47.49,47.43,47.45,5286.0,36.7351,36.7738,36.7274,36.7428,5286.0
2018-05-24 13:45:00,47.45,47.52,47.42,47.52,19247.0,36.7428,36.797,36.7196,36.797,19247.0
2018-05-24 13:50:00,47.52,47.53,47.44,47.49,13147.0,36.797,36.8048,36.7351,36.7738,13147.0
2018-05-24 13:55:00,47.49,47.55,47.47,47.54,12604.0,36.7738,36.8203,36.7583,36.8125,12604.0
2018-05-24 14:00:00,47.53,47.54,47.49,47.54,15410.0,36.8048,36.8125,36.7738,36.8125,15410.0
2018-05-24 14:05:00,47.56,47.56,47.49,47.5,10338.0,36.828,36.828,36.7738,36.7816,10338.0
2018-05-24 14:10:00,47.49,47.55,47.48,47.49,34157.0,36.7738,36.8203,36.7661,36.7738,34157.0
2018-05-24 14:15:00,47.5,47.51,47.46,47.49,18593.0,36.7816,36.7893,36.7506,36.7738,18593.0
2018-05-24 14:20:00,47.5,47.51,47.47,47.51,43804.0,36.7816,36.7893,36.7583,36.7893,43804.0
2018-05-24 14:25:00,47.51,47.52,47.43,47.45,26948.0,36.7893,36.797,36.7274,36.7428,26948.0
2018-05-24 14:30:00,47.46,47.46,47.38,47.41,54584.0,36.7506,36.7506,36.6886,36.7119,54584.0
2018-05-24 14:35:00,47.41,47.44,47.38,47.43,25281.0,36.7119,36.7351,36.6886,36.7274,25281.0
2018-05-24 14:40:00,47.44,47.51,47.43,47.5,19240.0,36.7351,36.7893,36.7274,36.7816,19240.0
2018-05-24 14:45:00,47.5,47.51,47.46,47.5,25284.0,36.7816,36.7893,36.7506,36.7816,25284.0
2018-05-24 14:50:00,47.5,47.55,47.48,47.54,24845.0,36.7816,36.8203,36.7661,36.8125,24845.0
2018-05-24 14:55:00,47.55,47.57,47.53,47.57,22022.0,36.8203,36.8358,36.8048,36.8358,22022.0
2018-05-24 15:00:00,47.57,47.57,47.51,47.52,22636.0,36.8358,36.8358,36.7893,36.797,22636.0
2018-05-24 15:05:00,47.53,47.6,47.52,47.55,33071.0,36.8048,36.859,36.797,36.8203,33071.0
2018-05-24 15:10:00,47.55,47.58,47.5,47.52,27095.0,36.8203,36.8435,36.7816,36.797,27095.0
2018-05-24 15:15:00,47.52,47.58,47.51,47.58,29614.0,36.797,36.8435,36.7893,36.8435,29614.0
2018-05-24 15:20:00,47.59,47.59,47.54,47.54,24442.0,36.8513,36.8513,36.8125,36.8125,24442.0
2018-05-24 15:25:00,47.53,47.53,47.47,47.48,31302.0,36.8048,36.8048,36.7583,36.7661,31302.0
2018-05-24 15:30:00,47.48,47.48,47.41,47.44,37361.0,36.7661,36.7661,36.7119,36.7351,37361.0
2018-05-24 15:35:00,47.43,47.45,47.32,47.32,47618.0,36.7274,36.7428,36.6422,36.6422,47618.0
2018-05-24 15:40:00,47.33,47.34,47.26,47.27,50942.0,36.6499,36.6577,36.5957,36.6035,50942.0
2018-05-24 15:45:00,47.27,47.28,47.23,47.28,53535.0,36.6035,36.6112,36.5725,36.6112,53535.0
2018-05-24 15:50:00,47.27,47.3,47.25,47.26,65386.0,36.6035,36.6267,36.588,36.5957,65386.0
2018-05-24 15:55:00,47.26,47.32,47.2,47.3,137045.0,36.5957,36.6422,36.5493,36.6267,137045.0
2018-05-25 09:30:00,46.5,46.88,46.41,46.69,51691.0,36.0072,36.3015,35.9375,36.1543,51691.0
2018-05-25 09:35:00,46.65,46.65,46.33,46.45,19607.0,36.1234,36.1234,35.8756,35.9685,19607.0
2018-05-25 09:40:00,46.43,46.54,46.38,46.51,26604.0,35.953,36.0382,35.9143,36.015,26604.0
2018-05-25 09:45:00,46.51,46.54,46.4,46.4,43694.0,36.015,36.0382,35.9298,35.9298,43694.0
2018-05-25 09:50:00,46.41,46.53,46.36,46.53,25649.0,35.9375,36.0304,35.8988,36.0304,25649.0
2018-05-25 09:55:00,46.54,46.57,46.26,46.28,44981.0,36.0382,36.0614,35.8214,35.8369,44981.0
2018-05-25 10:00:00,46.3,46.31,46.13,46.2,21886.0,35.8523,35.8601,35.7207,35.7749,21886.0
2018-05-25 10:05:00,46.2,46.2,46.01,46.03,39702.0,35.7749,35.7749,35.6278,35.6433,39702.0
2018-05-25 10:10:00,46.03,46.13,45.96,46.02,51253.0,35.6433,35.7207,35.5891,35.6355,51253.0
2018-05-25 10:15:00,46.01,46.08,45.96,46.0,40994.0,35.6278,35.682,35.5891,35.62,40994.0
2018-05-25 10:20:00,45.99,46.06,45.82,45.83,19265.0,35.6123,35.6665,35.4807,35.4884,19265.0
2018-05-25 10:25:00,45.82,46.06,45.82,45.98,22597.0,35.4807,35.6665,35.4807,35.6045,22597.0
2018-05-25 10:30:00,45.99,46.0,45.93,45.94,19489.0,35.6123,35.62,35.5658,35.5736,19489.0
2018-05-25 10:35:00,45.95,46.05,45.87,46.05,51246.0,35.5813,35.6588,35.5194,35.6588,51246.0
2018-05-25 10:40:00,46.05,46.13,46.03,46.09,24305.0,35.6588,35.7207,35.6433,35.6897,24305.0
2018-05-25 10:45:00,46.1,46.25,46.1,46.23,29836.0,35.6975,35.8136,35.6975,35.7981,29836.0
2018-05-25 10:50:00,46.23,46.34,46.21,46.3,25641.0,35.7981,35.8833,35.7826,35.8523,25641.0
2018-05-25 10:55:00,46.31,46.42,46.3,46.34,29766.0,35.8601,35.9453,35.8523,35.8833,29766.0
2018-05-25 11:00:00,46.34,46.4,46.22,46.22,16537.0,35.8833,35.9298,35.7904,35.7904,16537.0
2018-05-25 11:05:00,46.22,46.37,46.22,46.35,14466.0,35.7904,35.9065,35.7904,35.8911,14466.0
2018-05-25 11:10:00,46.35,46.37,46.3,46.36,32992.0,35.8911,35.9065,35.8523,35.8988,32992.0
2018-05-25 11:15:00,46.36,46.37,46.2,46.24,18927.0,35.8988,35.9065,35.7749,35.8059,18927.0
2018-05-25 11:20:00,46.25,46.33,46.23,46.32,14484.0,35.8136,35.8756,35.7981,35.8678,14484.0
2018-05-25 11:25:00,46.31,46.31,46.2,46.26,10500.0,35.8601,35.8601,35.7749,35.8214,10500.0
2018-05-25 11:30:00,46.26,46.33,46.2,46.31,16503.0,35.8214,35.8756,35.7749,35.8601,16503.0
2018-05-25 11:35:00,46.3,46.3,46.18,46.18,20957.0,35.8523,35.8523,35.7594,35.7594,20957.0
2018-05-25 11:40:00,46.18,46.2,46.11,46.15,12818.0,35.7594,35.7749,35.7052,35.7362,12818.0
2018-05-25 11:45:00,46.14,46.18,46.13,46.17,8164.0,35.7284,35.7594,35.7207,35.7517,8164.0
2018-05-25 11:50:00,46.18,46.27,46.18,46.23,19023.0,35.7594,35.8291,35.7594,35.7981,19023.0
2018-05-25 11:55:00,46.22,46.35,46.2,46.33,74133.0,35.7904,35.8911,35.7749,35.8756,74133.0
2018-05-25 12:00:00,46.31,46.32,46.29,46.3,9848.0,35.8601,35.8678,35.8446,35.8523,9848.0
2018-05-25 12:05:00,46.3,46.32,46.29,46.3,22737.0,35.8523,35.8678,35.8446,35.8523,22737.0
2018-05-25 12:10:00,46.3,46.37,46.29,46.31,23967.0,35.8523,35.9065,35.8446,35.8601,23967.0
2018-05-25 12:15:00,46.3,46.34,46.29,46.3,15661.0,35.8523,35.8833,35.8446,35.8523,15661.0
2018-05-25 12:20:00,46.3,46.35,46.3,46.34,12498.0,35.8523,35.8911,35.8523,35.8833,12498.0
2018-05-25 12:25:00,46.35,46.36,46.29,46.31,14409.0,35.8911,35.8988,35.8446,35.8601,14409.0
2018-05-25 12:30:00,46.3,46.42,46.29,46.35,14458.0,35.8523,35.9453,35.8446,35.8911,14458.0
2018-05-25 12:35:00,46.36,46.41,46.28,46.31,9193.0,35.8988,35.9375,35.8369,35.8601,9193.0
2018-05-25 12:40:00,46.32,46.38,46.28,46.33,9203.0,35.8678,35.9143,35.8369,35.8756,9203.0
2018-05-25 12:45:00,46.33,46.46,46.32,46.42,9404.0,35.8756,35.9762,35.8678,35.9453,9404.0
2018-05-25 12:50:00,46.42,46.48,46.39,46.44,10926.0,35.9453,35.9917,35.922,35.9608,10926.0
2018-05-25 12:55:00,46.43,46.46,46.4,46.46,10776.0,35.953,35.9762,35.9298,35.9762,10776.0
2018-05-25 13:00:00,46.45,46.45,46.4,46.41,9951.0,35.9685,35.9685,35.9298,35.9375,9951.0
2018-05-25 13:05:00,46.42,46.43,46.4,46.41,6222.0,35.9453,35.953,35.9298,35.9375,6222.0
2018-05-25 13:10:00,46.39,46.44,46.37,46.4,9500.0,35.922,35.9608,35.9065,35.9298,9500.0
2018-05-25 13:15:00,46.4,46.48,46.4,46.47,7138.0,35.9298,35.9917,35.9298,35.984,7138.0
2018-05-25 13:20:00,46.48,46.51,46.47,46.47,9063.0,35.9917,36.015,35.984,35.984,9063.0
2018-05-25 13:25:00,46.46,46.54,46.46,46.53,13451.0,35.9762,36.0382,35.9762,36.0304,13451.0
2018-05-25 13:30:00,46.52,46.57,46.51,46.57,8516.0,36.0227,36.0614,36.015,36.0614,8516.0
2018-05-25 13:35:00,46.58,46.58,46.52,46.58,6596.0,36.0692,36.0692,36.0227,36.0692,6596.0
2018-05-25 13:40:00,46.57,46.66,46.54,46.66,12767.0,36.0614,36.1311,36.0382,36.1311,12767.0
2018-05-25 13:45:00,46.66,46.69,46.61,46.62,11382.0,36.1311,36.1543,36.0924,36.1001,11382.0
2018-05-25 13:50:00,46.63,46.66,46.6,46.66,13319.0,36.1079,36.1311,36.0846,36.1311,13319.0
2018-05-25 13:55:00,46.66,46.74,46.65,46.69,23660.0,36.1311,36.1931,36.1234,36.1543,23660.0
2018-05-25 14:00:00,46.68,46.75,46.67,46.73,21990.0,36.1466,36.2008,36.1389,36.1853,21990.0
2018-05-25 14:05:00,46.74,46.79,46.74,46.78,9420.0,36.1931,36.2318,36.1931,36.224,9420.0
2018-05-25 14:10:00,46.78,46.78,46.73,46.76,8626.0,36.224,36.224,36.1853,36.2085,8626.0
2018-05-25 14:15:00,46.75,46.78,46.72,46.73,12182.0,36.2008,36.224,36.1776,36.1853,12182.0
2018-05-25 14:20:00,46.73,46.77,46.7,46.74,20217.0,36.1853,36.2163,36.1621,36.1931,20217.0
2018-05-25 14:25:00,46.75,46.8,46.74,46.75,10572.0,36.2008,36.2395,36.1931,36.2008,10572.0
2018-05-25 14:30:00,46.73,46.76,46.69,46.75,9355.0,36.1853,36.2085,36.1543,36.2008,9355.0
2018-05-25 14:35:00,46.76,46.76,46.68,46.69,10246.0,36.2085,36.2085,36.1466,36.1543,10246.0
2018-05-25 14:40:00,46.7,46.72,46.67,46.69,14073.0,36.1621,36.1776,36.1389,36.1543,14073.0
2018-05-25 14:45:00,46.7,46.73,46.67,46.73,10091.0,36.1621,36.1853,36.1389,36.1853,10091.0
2018-05-25 14:50:00,46.73,46.74,46.67,46.71,13611.0,36.1853,36.1931,36.1389,36.1698,13611.0
2018-05-25 14:55:00,46.7,46.7,46.64,46.65,26723.0,36.1621,36.1621,36.1156,36.1234,26723.0
2018-05-25 15:00:00,46.65,46.66,46.58,46.61,33551.0,36.1234,36.1311,36.0692,36.0924,33551.0
2018-05-25 15:05:00,46.6,46.62,46.56,46.56,26335.0,36.0846,36.1001,36.0537,36.0537,26335.0
2018-05-25 15:10:00,46.57,46.61,46.53,46.6,22707.0,36.0614,36.0924,36.0304,36.0846,22707.0
2018-05-25 15:15:00,46.61,46.64,46.59,46.62,26171.0,36.0924,36.1156,36.0769,36.1001,26171.0
2018-05-25 15:20:00,46.63,46.63,46.52,46.56,24024.0,36.1079,36.1079,36.0227,36.0537,24024.0
2018-05-25 15:25:00,46.56,46.72,46.56,46.72,19001.0,36.0537,36.1776,36.0537,36.1776,19001.0
2018-05-25 15:30:00,46.73,46.76,46.69,46.76,29854.0,36.1853,36.2085,36.1543,36.2085,29854.0
2018-05-25 15:35:00,46.76,46.83,46.73,46.83,32213.0,36.2085,36.2627,36.1853,36.2627,32213.0
2018-05-25 15:40:00,46.82,46.82,46.74,46.75,34034.0,36.255,36.255,36.1931,36.2008,34034.0
2018-05-25 15:45:00,46.74,46.83,46.73,46.81,38475.0,36.1931,36.2627,36.1853,36.2473,38475.0
2018-05-25 15:50:00,46.82,46.84,46.75,46.81,63545.0,36.255,36.2705,36.2008,36.2473,63545.0
2018-05-25 15:55:00,46.81,46.83,46.75,46.79,76704.0,36.2473,36.2627,36.2008,36.2318,76704.0
2018-05-29 09:30:00,46.31,46.73,46.31,46.69,24903.0,35.8601,36.1853,35.8601,36.1543,24903.0
2018-05-29 09:35:00,46.73,46.94,46.67,46.91,59659.0,36.1853,36.3479,36.1389,36.3247,59659.0
2018-05-29 09:40:00,46.88,47.01,46.78,46.93,9638.0,36.3015,36.4021,36.224,36.3402,9638.0
2018-05-29 09:45:00,46.88,46.88,46.64,46.64,12587.0,36.3015,36.3015,36.1156,36.1156,12587.0
2018-05-29 09:50:00,46.68,46.75,46.62,46.67,13606.0,36.1466,36.2008,36.1001,36.1389,13606.0
2018-05-29 09:55:00,46.67,46.73,46.54,46.73,15575.0,36.1389,36.1853,36.0382,36.1853,15575.0
2018-05-29 10:00:00,46.71,46.83,46.71,46.83,11369.0,36.1698,36.2627,36.1698,36.2627,11369.0
2018-05-29 10:05:00,46.83,46.87,46.79,46.85,16450.0,36.2627,36.2937,36.2318,36.2782,16450.0
2018-05-29 10:10:00,46.84,46.86,46.7,46.73,16442.0,36.2705,36.286,36.1621,36.1853,16442.0
2018-05-29 10:15:00,46.73,46.73,46.68,46.71,7525.0,36.1853,36.1853,36.1466,36.1698,7525.0
2018-05-29 10:20:00,46.7,46.8,46.65,46.8,18595.0,36.1621,36.2395,36.1234,36.2395,18595.0
2018-05-29 10:25:00,46.8,46.89,46.72,46.73,37219.0,36.2395,36.3092,36.1776,36.1853,37219.0
2018-05-29 10:30:00,46.74,46.78,46.63,46.73,26658.0,36.1931,36.224,36.1079,36.1853,26658.0
2018-05-29 10:35:00,46.73,46.8,46.7,46.77,10966.0,36.1853,36.2395,36.1621,36.2163,10966.0
2018-05-29 10:40:00,46.74,46.78,46.71,46.74,9863.0,36.1931,36.224,36.1698,36.1931,9863.0
2018-05-29 10:45:00,46.73,46.87,46.69,46.85,9954.0,36.1853,36.2937,36.1543,36.2782,9954.0
2018-05-29 10:50:00,46.86,46.89,46.82,46.86,5859.0,36.286,36.3092,36.255,36.286,5859.0
2018-05-29 10:55:00,46.87,46.89,46.8,46.87,7862.0,36.2937,36.3092,36.2395,36.2937,7862.0
2018-05-29 11:00:00,46.84,46.94,46.79,46.93,20822.0,36.2705,36.3479,36.2318,36.3402,20822.0
2018-05-29 11:05:00,46.94,46.94,46.84,46.87,19053.0,36.3479,36.3479,36.2705,36.2937,19053.0
2018-05-29 11:10:00,46.87,47.1,46.87,47.08,14036.0,36.2937,36.4718,36.2937,36.4563,14036.0
2018-05-29 11:15:00,47.07,47.1,47.0,47.01,8709.0,36.4486,36.4718,36.3944,36.4021,8709.0
2018-05-29 11:20:00,47.01,47.08,46.98,46.98,7297.0,36.4021,36.4563,36.3789,36.3789,7297.0
2018-05-29 11:25:00,47.0,47.06,46.97,46.99,5817.0,36.3944,36.4408,36.3712,36.3866,5817.0
2018-05-29 11:30:00,47.0,47.12,46.97,47.11,37772.0,36.3944,36.4873,36.3712,36.4796,37772.0
2018-05-29 11:35:00,47.1,47.1,47.02,47.04,8024.0,36.4718,36.4718,36.4099,36.4254,8024.0
2018-05-29 11:40:00,47.04,47.04,46.94,46.96,12300.0,36.4254,36.4254,36.3479,36.3634,12300.0
2018-05-29 11:45:00,46.94,46.97,46.81,46.86,8928.0,36.3479,36.3712,36.2473,36.286,8928.0
2018-05-29 11:50:00,46.86,46.87,46.78,46.81,15363.0,36.286,36.2937,36.224,36.2473,15363.0
2018-05-29 11:55:00,46.82,46.84,46.77,46.79,13552.0,36.255,36.2705,36.2163,36.2318,13552.0
2018-05-29 12:00:00,46.8,46.8,46.59,46.65,20534.0,36.2395,36.2395,36.0769,36.1234,20534.0
2018-05-29 12:05:00,46.62,46.67,46.59,46.64,34442.0,36.1001,36.1389,36.0769,36.1156,34442.0
2018-05-29 12:10:00,46.63,46.65,46.55,46.55,28736.0,36.1079,36.1234,36.0459,36.0459,28736.0
2018-05-29 12:15:00,46.55,46.71,46.55,46.7,19948.0,36.0459,36.1698,36.0459,36.1621,19948.0
2018-05-29 12:20:00,46.7,46.7,46.62,46.65,9972.0,36.1621,36.1621,36.1001,36.1234,9972.0
2018-05-29 12:25:00,46.68,46.71,46.61,46.64,11870.0,36.1466,36.1698,36.0924,36.1156,11870.0
2018-05-29 12:30:00,46.65,46.66,46.62,46.63,9967.0,36.1234,36.1311,36.1001,36.1079,9967.0
2018-05-29 12:35:00,46.63,46.76,46.63,46.72,9182.0,36.1079,36.2085,36.1079,36.1776,9182.0
2018-05-29 12:40:00,46.75,46.8,46.68,46.7,7299.0,36.2008,36.2395,36.1466,36.1621,7299.0
2018-05-29 12:45:00,46.7,46.77,46.7,46.77,9650.0,36.1621,36.2163,36.1621,36.2163,9650.0
2018-05-29 12:50:00,46.78,46.8,46.7,46.74,14540.0,36.224,36.2395,36.1621,36.1931,14540.0
2018-05-29 12:55:00,46.75,46.76,46.65,46.67,6098.0,36.2008,36.2085,36.1234,36.1389,6098.0
2018-05-29 13:00:00,46.66,46.69,46.61,46.69,20257.0,36.1311,36.1543,36.0924,36.1543,20257.0
2018-05-29 13:05:00,46.67,46.67,46.61,46.61,6605.0,36.1389,36.1389,36.0924,36.0924,6605.0
2018-05-29 13:10:00,46.62,46.64,46.58,46.62,16081.0,36.1001,36.1156,36.0692,36.1001,16081.0
2018-05-29 13:15:00,46.63,46.66,46.6,46.64,8178.0,36.1079,36.1311,36.0846,36.1156,8178.0
2018-05-29 13:20:00,46.65,46.67,46.6,46.62,14243.0,36.1234,36.1389,36.0846,36.1001,14243.0
2018-05-29 13:25:00,46.64,46.66,46.6,46.66,20671.0,36.1156,36.1311,36.0846,36.1311,20671.0
2018-05-29 13:30:00,46.67,46.67,46.6,46.61,19677.0,36.1389,36.1389,36.0846,36.0924,19677.0
2018-05-29 13:35:00,46.61,46.63,46.61,46.61,11285.0,36.0924,36.1079,36.0924,36.0924,11285.0
2018-05-29 13:40:00,46.61,46.68,46.6,46.64,19300.0,36.0924,36.1466,36.0846,36.1156,19300.0
2018-05-29 13:45:00,46.63,46.7,46.63,46.64,16520.0,36.1079,36.1621,36.1079,36.1156,16520.0
2018-05-29 13:50:00,46.65,46.66,46.61,46.63,16000.0,36.1234,36.1311,36.0924,36.1079,16000.0
2018-05-29 13:55:00,46.63,46.64,46.61,46.62,22842.0,36.1079,36.1156,36.0924,36.1001,22842.0
2018-05-29 14:00:00,46.62,46.64,46.56,46.59,20153.0,36.1001,36.1156,36.0537,36.0769,20153.0
2018-05-29 14:05:00,46.58,46.59,46.56,46.58,18359.0,36.0692,36.0769,36.0537,36.0692,18359.0
2018-05-29 14:10:00,46.57,46.63,46.56,46.63,30517.0,36.0614,36.1079,36.0537,36.1079,30517.0
2018-05-29 14:15:00,46.63,46.65,46.61,46.61,20794.0,36.1079,36.1234,36.0924,36.0924,20794.0
2018-05-29 14:20:00,46.62,46.67,46.6,46.66,22955.0,36.1001,36.1389,36.0846,36.1311,22955.0
2018-05-29 14:25:00,46.66,46.68,46.61,46.67,20549.0,36.1311,36.1466,36.0924,36.1389,20549.0
2018-05-29 14:30:00,46.67,46.75,46.63,46.73,11399.0,36.1389,36.2008,36.1079,36.1853,11399.0
2018-05-29 14:35:00,46.73,46.77,46.67,46.67,8267.0,36.1853,36.2163,36.1389,36.1389,8267.0
2018-05-29 14:40:00,46.67,46.7,46.6,46.61,19250.0,36.1389,36.1621,36.0846,36.0924,19250.0
2018-05-29 14:45:00,46.62,46.68,46.6,46.63,18455.0,36.1001,36.1466,36.0846,36.1079,18455.0
2018-05-29 14:50:00,46.61,46.66,46.61,46.62,24515.0,36.0924,36.1311,36.0924,36.1001,24515.0
2018-05-29 14:55:00,46.62,46.63,46.6,46.61,15279.0,36.1001,36.1079,36.0846,36.0924,15279.0
2018-05-29 15:00:00,46.62,46.68,46.6,46.65,28398.0,36.1001,36.1466,36.0846,36.1234,28398.0
2018-05-29 15:05:00,46.65,46.67,46.62,46.62,16563.0,36.1234,36.1389,36.1001,36.1001,16563.0
2018-05-29 15:10:00,46.64,46.65,46.62,46.63,29214.0,36.1156,36.1234,36.1001,36.1079,29214.0
2018-05-29 15:15:00,46.63,46.65,46.6,46.65,23713.0,36.1079,36.1234,36.0846,36.1234,23713.0
2018-05-29 15:20:00,46.65,46.65,46.6,46.64,22954.0,36.1234,36.1234,36.0846,36.1156,22954.0
2018-05-29 15:25:00,46.64,46.65,46.61,46.63,28298.0,36.1156,36.1234,36.0924,36.1079,28298.0
2018-05-29 15:30:00,46.62,46.63,46.55,46.59,32978.0,36.1001,36.1079,36.0459,36.0769,32978.0
2018-05-29 15:35:00,46.6,46.66,46.59,46.61,32731.0,36.0846,36.1311,36.0769,36.0924,32731.0
2018-05-29 15:40:00,46.61,46.61,46.54,46.57,48801.0,36.0924,36.0924,36.0382,36.0614,48801.0
2018-05-29 15:45:00,46.57,46.6,46.55,46.55,35747.0,36.0614,36.0846,36.0459,36.0459,35747.0
2018-05-29 15:50:00,46.56,46.64,46.55,46.64,48451.0,36.0537,36.1156,36.0459,36.1156,48451.0
2018-05-29 15:55:00,46.64,46.66,46.6,46.61,75146.0,36.1156,36.1311,36.0846,36.0924,75146.0
2018-05-30 09:30:00,46.97,47.08,46.87,46.9,7285.0,36.3712,36.4563,36.2937,36.317,7285.0
2018-05-30 09:35:00,46.92,46.92,46.8,46.88,3100.0,36.3324,36.3324,36.2395,36.3015,3100.0
2018-05-30 09:40:00,46.9,47.04,46.9,47.0,17139.0,36.317,36.4254,36.317,36.3944,17139.0
2018-05-30 09:45:00,47.0,47.24,46.98,47.11,12330.0,36.3944,36.5802,36.3789,36.4796,12330.0
2018-05-30 09:50:00,47.08,47.25,47.03,47.25,15781.0,36.4563,36.588,36.4176,36.588,15781.0
2018-05-30 09:55:00,47.31,47.46,47.29,47.44,9039.0,36.6344,36.7506,36.6189,36.7351,9039.0
2018-05-30 10:00:00,47.43,47.45,47.34,47.42,11110.0,36.7274,36.7428,36.6577,36.7196,11110.0
2018-05-30 10:05:00,47.42,47.51,47.39,47.49,22915.0,36.7196,36.7893,36.6964,36.7738,22915.0
2018-05-30 10:10:00,47.47,47.72,47.41,47.72,16750.0,36.7583,36.9519,36.7119,36.9519,16750.0
2018-05-30 10:15:00,47.73,47.73,47.58,47.62,18828.0,36.9597,36.9597,36.8435,36.8745,18828.0
2018-05-30 10:20:00,47.62,47.68,47.56,47.66,12971.0,36.8745,36.9209,36.828,36.9055,12971.0
2018-05-30 10:25:00,47.62,47.75,47.62,47.64,13770.0,36.8745,36.9751,36.8745,36.89,13770.0
2018-05-30 10:30:00,47.65,47.69,47.6,47.69,8004.0,36.8977,36.9287,36.859,36.9287,8004.0
2018-05-30 10:35:00,47.67,47.68,47.52,47.52,11935.0,36.9132,36.9209,36.797,36.797,11935.0
2018-05-30 10:40:00,47.53,47.76,47.53,47.66,17030.0,36.8048,36.9829,36.8048,36.9055,17030.0
2018-05-30 10:45:00,47.65,47.73,47.6,47.67,14731.0,36.8977,36.9597,36.859,36.9132,14731.0
2018-05-30 10:50:00,47.66,47.74,47.64,47.71,14047.0,36.9055,36.9674,36.89,36.9442,14047.0
2018-05-30 10:55:00,47.71,47.98,47.7,47.98,19540.0,36.9442,37.1532,36.9364,37.1532,19540.0
2018-05-30 11:00:00,48.0,48.07,47.94,47.99,13850.0,37.1687,37.2229,37.1223,37.161,13850.0
2018-05-30 11:05:00,48.0,48.02,47.93,47.93,25170.0,37.1687,37.1842,37.1145,37.1145,25170.0
2018-05-30 11:10:00,47.94,47.94,47.82,47.83,20737.0,37.1223,37.1223,37.0294,37.0371,20737.0
2018-05-30 11:15:00,47.83,47.85,47.76,47.8,13350.0,37.0371,37.0526,36.9829,37.0139,13350.0
2018-05-30 11:20:00,47.8,47.81,47.73,47.8,13310.0,37.0139,37.0216,36.9597,37.0139,13310.0
2018-05-30 11:25:00,47.8,47.9,47.8,47.88,8322.0,37.0139,37.0913,37.0139,37.0758,8322.0
2018-05-30 11:30:00,47.88,47.91,47.85,47.87,11337.0,37.0758,37.099,37.0526,37.0681,11337.0
2018-05-30 11:35:00,47.87,47.97,47.85,47.87,19583.0,37.0681,37.1455,37.0526,37.0681,19583.0
2018-05-30 11:40:00,47.88,47.94,47.81,47.93,14752.0,37.0758,37.1223,37.0216,37.1145,14752.0
2018-05-30 11:45:00,47.94,47.97,47.92,47.93,16745.0,37.1223,37.1455,37.1068,37.1145,16745.0
2018-05-30 11:50:00,47.94,48.08,47.94,48.03,35431.0,37.1223,37.2307,37.1223,37.192,35431.0
2018-05-30 11:55:00,48.03,48.1,47.92,47.97,86948.0,37.192,37.2462,37.1068,37.1455,86948.0
2018-05-30 12:00:00,47.98,48.1,47.98,48.07,22314.0,37.1532,37.2462,37.1532,37.2229,22314.0
2018-05-30 12:05:00,48.07,48.1,48.04,48.1,17981.0,37.2229,37.2462,37.1997,37.2462,17981.0
2018-05-30 12:10:00,48.1,48.18,48.06,48.16,22287.0,37.2462,37.3081,37.2152,37.2926,22287.0
2018-05-30 12:15:00,48.17,48.19,48.12,48.16,13600.0,37.3004,37.3159,37.2617,37.2926,13600.0
2018-05-30 12:20:00,48.17,48.18,48.11,48.14,16991.0,37.3004,37.3081,37.2539,37.2771,16991.0
2018-05-30 12:25:00,48.13,48.17,48.1,48.17,11231.0,37.2694,37.3004,37.2462,37.3004,11231.0
2018-05-30 12:30:00,48.17,48.19,48.04,48.04,15175.0,37.3004,37.3159,37.1997,37.1997,15175.0
2018-05-30 12:35:00,48.03,48.08,48.02,48.07,14417.0,37.192,37.2307,37.1842,37.2229,14417.0
2018-05-30 12:40:00,48.08,48.15,48.07,48.15,9842.0,37.2307,37.2849,37.2229,37.2849,9842.0
2018-05-30 12:45:00,48.15,48.16,48.09,48.13,10383.0,37.2849,37.2926,37.2384,37.2694,10383.0
2018-05-30 12:50:00,48.14,48.25,48.14,48.23,5525.0,37.2771,37.3623,37.2771,37.3468,5525.0
2018-05-30 12:55:00,48.25,48.25,48.2,48.22,11614.0,37.3623,37.3623,37.3236,37.3391,11614.0
2018-05-30 13:00:00,48.25,48.27,48.21,48.26,11475.0,37.3623,37.3778,37.3313,37.3701,11475.0
2018-05-30 13:05:00,48.27,48.3,48.23,48.29,8459.0,37.3778,37.401,37.3468,37.3933,8459.0
2018-05-30 13:10:00,48.29,48.3,48.24,48.26,15815.0,37.3933,37.401,37.3546,37.3701,15815.0
2018-05-30 13:15:00,48.26,48.36,48.24,48.36,29591.0,37.3701,37.4475,37.3546,37.4475,29591.0
2018-05-30 13:20:00,48.37,48.43,48.35,48.38,11169.0,37.4552,37.5017,37.4398,37.463,11169.0
2018-05-30 13:25:00,48.37,48.4,48.32,48.34,10016.0,37.4552,37.4785,37.4165,37.432,10016.0
2018-05-30 13:30:00,48.34,48.42,48.34,48.41,16465.0,37.432,37.494,37.432,37.4862,16465.0
2018-05-30 13:35:00,48.42,48.47,48.42,48.46,12158.0,37.494,37.5327,37.494,37.5249,12158.0
2018-05-30 13:40:00,48.46,48.46,48.42,48.43,6509.0,37.5249,37.5249,37.494,37.5017,6509.0
2018-05-30 13:45:00,48.44,48.44,48.37,48.42,24362.0,37.5094,37.5094,37.4552,37.494,24362.0
2018-05-30 13:50:00,48.41,48.48,48.41,48.46,10275.0,37.4862,37.5404,37.4862,37.5249,10275.0
2018-05-30 13:55:00,48.45,48.49,48.45,48.47,17808.0,37.5172,37.5482,37.5172,37.5327,17808.0
2018-05-30 14:00:00,48.48,48.53,48.46,48.53,20815.0,37.5404,37.5791,37.5249,37.5791,20815.0
2018-05-30 14:05:00,48.53,48.53,48.4,48.41,38032.0,37.5791,37.5791,37.4785,37.4862,38032.0
2018-05-30 14:10:00,48.41,48.58,48.4,48.58,14906.0,37.4862,37.6179,37.4785,37.6179,14906.0
2018-05-30 14:15:00,48.57,48.58,48.46,48.5,22478.0,37.6101,37.6179,37.5249,37.5559,22478.0
2018-05-30 14:20:00,48.5,48.54,48.48,48.5,23836.0,37.5559,37.5869,37.5404,37.5559,23836.0
2018-05-30 14:25:00,48.49,48.53,48.39,48.52,32667.0,37.5482,37.5791,37.4707,37.5714,32667.0
2018-05-30 14:30:00,48.52,48.61,48.51,48.57,17007.0,37.5714,37.6411,37.5637,37.6101,17007.0
2018-05-30 14:35:00,48.58,48.64,48.54,48.63,16193.0,37.6179,37.6643,37.5869,37.6566,16193.0
2018-05-30 14:40:00,48.63,48.64,48.59,48.6,18871.0,37.6566,37.6643,37.6256,37.6333,18871.0
2018-05-30 14:45:00,48.59,48.65,48.59,48.62,18952.0,37.6256,37.6721,37.6256,37.6488,18952.0
2018-05-30 14:50:00,48.62,48.66,48.61,48.64,18167.0,37.6488,37.6798,37.6411,37.6643,18167.0
2018-05-30 14:55:00,48.64,48.64,48.55,48.61,18811.0,37.6643,37.6643,37.5946,37.6411,18811.0
2018-05-30 15:00:00,48.61,48.65,48.59,48.65,19888.0,37.6411,37.6721,37.6256,37.6721,19888.0
2018-05-30 15:05:00,48.64,48.67,48.63,48.64,21566.0,37.6643,37.6875,37.6566,37.6643,21566.0
2018-05-30 15:10:00,48.64,48.67,48.61,48.64,19840.0,37.6643,37.6875,37.6411,37.6643,19840.0
2018-05-30 15:15:00,48.64,48.65,48.51,48.6,39968.0,37.6643,37.6721,37.5637,37.6333,39968.0
2018-05-30 15:20:00,48.59,48.61,48.53,48.54,31348.0,37.6256,37.6411,37.5791,37.5869,31348.0
2018-05-30 15:25:00,48.53,48.54,48.47,48.52,32039.0,37.5791,37.5869,37.5327,37.5714,32039.0
2018-05-30 15:30:00,48.51,48.51,48.41,48.41,30646.0,37.5637,37.5637,37.4862,37.4862,30646.0
2018-05-30 15:35:00,48.41,48.43,48.35,48.38,48243.0,37.4862,37.5017,37.4398,37.463,48243.0
2018-05-30 15:40:00,48.38,48.42,48.37,48.41,41629.0,37.463,37.494,37.4552,37.4862,41629.0
2018-05-30 15:45:00,48.41,48.41,48.37,48.39,55312.0,37.4862,37.4862,37.4552,37.4707,55312.0
2018-05-30 15:50:00,48.39,48.42,48.35,48.4,63498.0,37.4707,37.494,37.4398,37.4785,63498.0
2018-05-30 15:55:00,48.41,48.5,48.4,48.44,134778.0,37.4862,37.5559,37.4785,37.5094,134778.0
2018-05-31 09:30:00,47.88,48.16,47.79,48.16,28590.0,37.0758,37.2926,37.0061,37.2926,28590.0
2018-05-31 09:35:00,48.07,48.07,47.82,47.9,39805.0,37.2229,37.2229,37.0294,37.0913,39805.0
2018-05-31 09:40:00,47.92,48.14,47.88,47.98,9100.0,37.1068,37.2771,37.0758,37.1532,9100.0
2018-05-31 09:45:00,48.04,48.23,48.04,48.18,9605.0,37.1997,37.3468,37.1997,37.3081,9605.0
2018-05-31 09:50:00,48.13,48.31,48.1,48.2,9070.0,37.2694,37.4088,37.2462,37.3236,9070.0
2018-05-31 09:55:00,48.23,48.23,48.07,48.07,6910.0,37.3468,37.3468,37.2229,37.2229,6910.0
2018-05-31 10:00:00,48.01,48.17,47.99,48.09,9855.0,37.1765,37.3004,37.161,37.2384,9855.0
2018-05-31 10:05:00,48.05,48.05,47.89,47.89,8996.0,37.2075,37.2075,37.0836,37.0836,8996.0
2018-05-31 10:10:00,47.9,48.13,47.9,47.92,85149.0,37.0913,37.2694,37.0913,37.1068,85149.0
2018-05-31 10:15:00,47.96,48.11,47.96,48.04,9256.0,37.1378,37.2539,37.1378,37.1997,9256.0
2018-05-31 10:20:00,48.03,48.15,48.01,48.03,9010.0,37.192,37.2849,37.1765,37.192,9010.0
2018-05-31 10:25:00,48.02,48.09,48.01,48.05,9896.0,37.1842,37.2384,37.1765,37.2075,9896.0
2018-05-31 10:30:00,48.06,48.22,48.06,48.21,18822.0,37.2152,37.3391,37.2152,37.3313,18822.0
2018-05-31 10:35:00,48.19,48.24,48.13,48.24,7733.0,37.3159,37.3546,37.2694,37.3546,7733.0
2018-05-31 10:40:00,48.23,48.33,48.17,48.33,13263.0,37.3468,37.4243,37.3004,37.4243,13263.0
2018-05-31 10:45:00,48.33,48.44,48.3,48.3,10237.0,37.4243,37.5094,37.401,37.401,10237.0
2018-05-31 10:50:00,48.26,48.42,48.25,48.41,16018.0,37.3701,37.494,37.3623,37.4862,16018.0
2018-05-31 10:55:00,48.4,48.42,48.32,48.39,16587.0,37.4785,37.494,37.4165,37.4707,16587.0
2018-05-31 11:00:00,48.42,48.6,48.4,48.6,21779.0,37.494,37.6333,37.4785,37.6333,21779.0
2018-05-31 11:05:00,48.63,48.66,48.53,48.55,24494.0,37.6566,37.6798,37.5791,37.5946,24494.0
2018-05-31 11:10:00,48.55,48.66,48.52,48.57,57012.0,37.5946,37.6798,37.5714,37.6101,57012.0
2018-05-31 11:15:00,48.55,48.55,48.21,48.23,16902.0,37.5946,37.5946,37.3313,37.3468,16902.0
2018-05-31 11:20:00,48.19,48.23,48.08,48.12,7692.0,37.3159,37.3468,37.2307,37.2617,7692.0
2018-05-31 11:25:00,48.11,48.31,48.1,48.28,14432.0,37.2539,37.4088,37.2462,37.3856,14432.0
2018-05-31 11:30:00,48.29,48.3,48.2,48.25,14904.0,37.3933,37.401,37.3236,37.3623,14904.0
2018-05-31 11:35:00,48.22,48.47,48.22,48.47,22110.0,37.3391,37.5327,37.3391,37.5327,22110.0
2018-05-31 11:40:00,48.44,48.55,48.43,48.51,18828.0,37.5094,37.5946,37.5017,37.5637,18828.0
2018-05-31 11:45:00,48.5,48.53,48.42,48.46,60806.0,37.5559,37.5791,37.494,37.5249,60806.0
2018-05-31 11:50:00,48.47,48.47,48.4,48.4,47399.0,37.5327,37.5327,37.4785,37.4785,47399.0
2018-05-31 11:55:00,48.4,48.45,48.34,48.4,16919.0,37.4785,37.5172,37.432,37.4785,16919.0
2018-05-31 12:00:00,48.41,48.44,48.38,48.4,7007.0,37.4862,37.5094,37.463,37.4785,7007.0
2018-05-31 12:05:00,48.39,48.39,48.25,48.29,5741.0,37.4707,37.4707,37.3623,37.3933,5741.0
2018-05-31 12:10:00,48.27,48.35,48.27,48.35,5770.0,37.3778,37.4398,37.3778,37.4398,5770.0
2018-05-31 12:15:00,48.35,48.45,48.34,48.45,8250.0,37.4398,37.5172,37.432,37.5172,8250.0
2018-05-31 12:20:00,48.45,48.55,48.45,48.52,18470.0,37.5172,37.5946,37.5172,37.5714,18470.0
2018-05-31 12:25:00,48.51,48.51,48.4,48.44,12875.0,37.5637,37.5637,37.4785,37.5094,12875.0
2018-05-31 12:30:00,48.4,48.46,48.31,48.32,31554.0,37.4785,37.5249,37.4088,37.4165,31554.0
2018-05-31 12:35:00,48.33,48.36,48.3,48.35,24110.0,37.4243,37.4475,37.401,37.4398,24110.0
2018-05-31 12:40:00,48.35,48.46,48.31,48.46,5493.0,37.4398,37.5249,37.4088,37.5249,5493.0
2018-05-31 12:45:00,48.47,48.52,48.46,48.46,14907.0,37.5327,37.5714,37.5249,37.5249,14907.0
2018-05-31 12:50:00,48.45,48.5,48.41,48.41,4300.0,37.5172,37.5559,37.4862,37.4862,4300.0
2018-05-31 12:55:00,48.42,48.45,48.36,48.45,5499.0,37.494,37.5172,37.4475,37.5172,5499.0
2018-05-31 13:00:00,48.43,48.45,48.37,48.42,5600.0,37.5017,37.5172,37.4552,37.494,5600.0
2018-05-31 13:05:00,48.44,48.45,48.35,48.4,12101.0,37.5094,37.5172,37.4398,37.4785,12101.0
2018-05-31 13:10:00,48.41,48.44,48.39,48.4,5502.0,37.4862,37.5094,37.4707,37.4785,5502.0
2018-05-31 13:15:00,48.4,48.41,48.26,48.33,5204.0,37.4785,37.4862,37.3701,37.4243,5204.0
2018-05-31 13:20:00,48.32,48.41,48.32,48.41,4746.0,37.4165,37.4862,37.4165,37.4862,4746.0
2018-05-31 13:25:00,48.43,48.44,48.39,48.44,4733.0,37.5017,37.5094,37.4707,37.5094,4733.0
2018-05-31 13:30:00,48.44,48.44,48.39,48.4,6744.0,37.5094,37.5094,37.4707,37.4785,6744.0
2018-05-31 13:35:00,48.4,48.48,48.39,48.48,5600.0,37.4785,37.5404,37.4707,37.5404,5600.0
2018-05-31 13:40:00,48.48,48.58,48.46,48.55,8940.0,37.5404,37.6179,37.5249,37.5946,8940.0
2018-05-31 13:45:00,48.54,48.6,48.54,48.55,7979.0,37.5869,37.6333,37.5869,37.5946,7979.0
2018-05-31 13:50:00,48.55,48.62,48.54,48.62,4488.0,37.5946,37.6488,37.5869,37.6488,4488.0
2018-05-31 13:55:00,48.59,48.59,48.4,48.4,7839.0,37.6256,37.6256,37.4785,37.4785,7839.0
2018-05-31 14:00:00,48.38,48.38,48.25,48.34,7464.0,37.463,37.463,37.3623,37.432,7464.0
2018-05-31 14:05:00,48.31,48.43,48.31,48.42,5300.0,37.4088,37.5017,37.4088,37.494,5300.0
2018-05-31 14:10:00,48.42,48.47,48.42,48.46,18396.0,37.494,37.5327,37.494,37.5249,18396.0
2018-05-31 14:15:00,48.45,48.51,48.44,48.49,14136.0,37.5172,37.5637,37.5094,37.5482,14136.0
2018-05-31 14:20:00,48.49,48.61,48.46,48.55,16148.0,37.5482,37.6411,37.5249,37.5946,16148.0
2018-05-31 14:25:00,48.56,48.57,48.5,48.54,10467.0,37.6024,37.6101,37.5559,37.5869,10467.0
2018-05-31 14:30:00,48.54,48.56,48.52,48.55,11320.0,37.5869,37.6024,37.5714,37.5946,11320.0
2018-05-31 14:35:00,48.56,48.57,48.54,48.55,9923.0,37.6024,37.6101,37.5869,37.5946,9923.0
2018-05-31 14:40:00,48.55,48.56,48.53,48.55,10500.0,37.5946,37.6024,37.5791,37.5946,10500.0
2018-05-31 14:45:00,48.55,48.6,48.54,48.55,12361.0,37.5946,37.6333,37.5869,37.5946,12361.0
2018-05-31 14:50:00,48.56,48.58,48.55,48.56,16781.0,37.6024,37.6179,37.5946,37.6024,16781.0
2018-05-31 14:55:00,48.55,48.57,48.53,48.56,23048.0,37.5946,37.6101,37.5791,37.6024,23048.0
2018-05-31 15:00:00,48.55,48.57,48.53,48.56,13595.0,37.5946,37.6101,37.5791,37.6024,13595.0
2018-05-31 15:05:00,48.56,48.71,48.56,48.71,22809.0,37.6024,37.7185,37.6024,37.7185,22809.0
2018-05-31 15:10:00,48.7,48.73,48.69,48.71,39811.0,37.7108,37.734,37.703,37.7185,39811.0
2018-05-31 15:15:00,48.7,48.76,48.69,48.71,25297.0,37.7108,37.7572,37.703,37.7185,25297.0
2018-05-31 15:20:00,48.71,48.72,48.69,48.7,34617.0,37.7185,37.7263,37.703,37.7108,34617.0
2018-05-31 15:25:00,48.71,48.71,48.65,48.66,32976.0,37.7185,37.7185,37.6721,37.6798,32976.0
2018-05-31 15:30:00,48.67,48.73,48.65,48.71,29189.0,37.6875,37.734,37.6721,37.7185,29189.0
2018-05-31 15:35:00,48.71,48.8,48.67,48.72,47063.0,37.7185,37.7882,37.6875,37.7263,47063.0
2018-05-31 15:40:00,48.74,48.76,48.72,48.74,51000.0,37.7418,37.7572,37.7263,37.7418,51000.0
2018-05-31 15:45:00,48.74,48.78,48.66,48.78,100410.0,37.7418,37.7727,37.6798,37.7727,100410.0
2018-05-31 15:50:00,48.77,48.77,48.65,48.71,83759.0,37.765,37.765,37.6721,37.7185,83759.0
2018-05-31 15:55:00,48.71,48.75,48.62,48.63,149946.0,37.7185,37.7495,37.6488,37.6566,149946.0
2018-06-01 09:30:00,48.87,49.26,48.72,48.9,54640.0,37.8424,38.1444,37.7263,37.8656,54640.0
2018-06-01 09:35:00,48.9,48.95,48.72,48.9,23045.0,37.8656,37.9044,37.7263,37.8656,23045.0
2018-06-01 09:40:00,48.87,49.12,48.86,48.97,89434.0,37.8424,38.036,37.8347,37.9199,89434.0
2018-06-01 09:45:00,48.97,49.03,48.77,48.78,32454.0,37.9199,37.9663,37.765,37.7727,32454.0
2018-06-01 09:50:00,48.79,48.86,48.75,48.81,17638.0,37.7805,37.8347,37.7495,37.796,17638.0
2018-06-01 09:55:00,48.82,48.87,48.66,48.72,17684.0,37.8037,37.8424,37.6798,37.7263,17684.0
2018-06-01 10:00:00,48.75,48.9,48.71,48.88,32584.0,37.7495,37.8656,37.7185,37.8502,32584.0
2018-06-01 10:05:00,48.9,49.08,48.88,48.96,43971.0,37.8656,38.005,37.8502,37.9121,43971.0
2018-06-01 10:10:00,48.99,49.01,48.91,48.91,101727.0,37.9353,37.9508,37.8734,37.8734,101727.0
2018-06-01 10:15:00,48.9,48.99,48.84,48.99,40102.0,37.8656,37.9353,37.8192,37.9353,40102.0
2018-06-01 10:20:00,48.97,49.06,48.95,49.0,34558.0,37.9199,37.9895,37.9044,37.9431,34558.0
2018-06-01 10:25:00,48.99,49.05,48.97,49.01,21867.0,37.9353,37.9818,37.9199,37.9508,21867.0
2018-06-01 10:30:00,49.0,49.24,49.0,49.17,38246.0,37.9431,38.1289,37.9431,38.0747,38246.0
2018-06-01 10:35:00,49.16,49.24,49.14,49.24,9342.0,38.067,38.1289,38.0515,38.1289,9342.0
2018-06-01 10:40:00,49.23,49.28,49.2,49.21,21921.0,38.1212,38.1599,38.098,38.1057,21921.0
2018-06-01 10:45:00,49.21,49.27,49.17,49.27,20224.0,38.1057,38.1522,38.0747,38.1522,20224.0
2018-06-01 10:50:00,49.27,49.33,49.27,49.29,17751.0,38.1522,38.1986,38.1522,38.1676,17751.0
2018-06-01 10:55:00,49.29,49.31,49.26,49.28,10065.0,38.1676,38.1831,38.1444,38.1599,10065.0
2018-06-01 11:00:00,49.29,49.41,49.29,49.4,36832.0,38.1676,38.2606,38.1676,38.2528,36832.0
2018-06-01 11:05:00,49.39,49.42,49.39,49.41,21590.0,38.2451,38.2683,38.2451,38.2606,21590.0
2018-06-01 11:10:00,49.41,49.43,49.37,49.43,26502.0,38.2606,38.2761,38.2296,38.2761,26502.0
2018-06-01 11:15:00,49.43,49.54,49.41,49.5,23391.0,38.2761,38.3612,38.2606,38.3303,23391.0
2018-06-01 11:20:00,49.5,49.53,49.49,49.51,17632.0,38.3303,38.3535,38.3225,38.338,17632.0
2018-06-01 11:25:00,49.51,49.51,49.47,49.51,21726.0,38.338,38.338,38.307,38.338,21726.0
2018-06-01 11:30:00,49.5,49.55,49.36,49.36,16461.0,38.3303,38.369,38.2218,38.2218,16461.0
2018-06-01 11:35:00,49.36,49.42,49.34,49.41,20490.0,38.2218,38.2683,38.2064,38.2606,20490.0
2018-06-01 11:40:00,49.41,49.41,49.27,49.28,23888.0,38.2606,38.2606,38.1522,38.1599,23888.0
2018-06-01 11:45:00,49.26,49.26,49.13,49.25,10209.0,38.1444,38.1444,38.0437,38.1367,10209.0
2018-06-01 11:50:00,49.23,49.27,49.2,49.25,10562.0,38.1212,38.1522,38.098,38.1367,10562.0
2018-06-01 11:55:00,49.25,49.31,49.2,49.21,15074.0,38.1367,38.1831,38.098,38.1057,15074.0
2018-06-01 12:00:00,49.2,49.2,49.1,49.18,9209.0,38.098,38.098,38.0205,38.0825,9209.0
2018-06-01 12:05:00,49.16,49.2,49.13,49.2,7734.0,38.067,38.098,38.0437,38.098,7734.0
2018-06-01 12:10:00,49.2,49.23,49.12,49.16,7127.0,38.098,38.1212,38.036,38.067,7127.0
2018-06-01 12:15:00,49.15,49.16,49.01,49.02,11270.0,38.0592,38.067,37.9508,37.9586,11270.0
2018-06-01 12:20:00,49.04,49.04,48.96,49.0,6277.0,37.9741,37.9741,37.9121,37.9431,6277.0
2018-06-01 12:25:00,49.01,49.08,49.01,49.06,14212.0,37.9508,38.005,37.9508,37.9895,14212.0
2018-06-01 12:30:00,49.08,49.14,49.06,49.09,9754.0,38.005,38.0515,37.9895,38.0128,9754.0
2018-06-01 12:35:00,49.08,49.11,49.03,49.05,18459.0,38.005,38.0283,37.9663,37.9818,18459.0
2018-06-01 12:40:00,49.05,49.08,49.04,49.07,12422.0,37.9818,38.005,37.9741,37.9973,12422.0
2018-06-01 12:45:00,49.06,49.06,49.04,49.05,11579.0,37.9895,37.9895,37.9741,37.9818,11579.0
2018-06-01 12:50:00,49.06,49.08,48.94,48.97,21700.0,37.9895,38.005,37.8966,37.9199,21700.0
2018-06-01 12:55:00,48.96,48.99,48.94,48.99,12623.0,37.9121,37.9353,37.8966,37.9353,12623.0
2018-06-01 13:00:00,48.98,49.02,48.97,49.02,8802.0,37.9276,37.9586,37.9199,37.9586,8802.0
2018-06-01 13:05:00,49.01,49.02,48.99,49.02,17498.0,37.9508,37.9586,37.9353,37.9586,17498.0
2018-06-01 13:10:00,49.01,49.03,49.0,49.0,10006.0,37.9508,37.9663,37.9431,37.9431,10006.0
2018-06-01 13:15:00,49.0,49.06,48.99,49.03,12229.0,37.9431,37.9895,37.9353,37.9663,12229.0
2018-06-01 13:20:00,49.03,49.04,48.92,48.95,11217.0,37.9663,37.9741,37.8811,37.9044,11217.0
2018-06-01 13:25:00,48.95,48.95,48.85,48.93,16248.0,37.9044,37.9044,37.8269,37.8889,16248.0
2018-06-01 13:30:00,48.93,48.96,48.89,48.91,18007.0,37.8889,37.9121,37.8579,37.8734,18007.0
2018-06-01 13:35:00,48.9,48.92,48.83,48.91,12865.0,37.8656,37.8811,37.8114,37.8734,12865.0
2018-06-01 13:40:00,48.91,48.95,48.88,48.93,15850.0,37.8734,37.9044,37.8502,37.8889,15850.0
2018-06-01 13:45:00,48.92,48.93,48.75,48.76,20065.0,37.8811,37.8889,37.7495,37.7572,20065.0
2018-06-01 13:50:00,48.77,48.9,48.77,48.86,10726.0,37.765,37.8656,37.765,37.8347,10726.0
2018-06-01 13:55:00,48.86,48.89,48.8,48.87,9298.0,37.8347,37.8579,37.7882,37.8424,9298.0
2018-06-01 14:00:00,48.87,48.89,48.8,48.83,14118.0,37.8424,37.8579,37.7882,37.8114,14118.0
2018-06-01 14:05:00,48.82,48.82,48.76,48.76,12068.0,37.8037,37.8037,37.7572,37.7572,12068.0
2018-06-01 14:10:00,48.75,48.77,48.72,48.74,8582.0,37.7495,37.765,37.7263,37.7418,8582.0
2018-06-01 14:15:00,48.74,48.76,48.62,48.62,16745.0,37.7418,37.7572,37.6488,37.6488,16745.0
2018-06-01 14:20:00,48.62,48.65,48.55,48.56,13102.0,37.6488,37.6721,37.5946,37.6024,13102.0
2018-06-01 14:25:00,48.56,48.63,48.54,48.63,12377.0,37.6024,37.6566,37.5869,37.6566,12377.0
2018-06-01 14:30:00,48.64,48.73,48.63,48.71,14945.0,37.6643,37.734,37.6566,37.7185,14945.0
2018-06-01 14:35:00,48.72,48.73,48.68,48.71,16909.0,37.7263,37.734,37.6953,37.7185,16909.0
2018-06-01 14:40:00,48.71,48.75,48.69,48.75,11486.0,37.7185,37.7495,37.703,37.7495,11486.0
2018-06-01 14:45:00,48.75,48.76,48.71,48.76,36875.0,37.7495,37.7572,37.7185,37.7572,36875.0
2018-06-01 14:50:00,48.76,48.77,48.74,48.76,17852.0,37.7572,37.765,37.7418,37.7572,17852.0
2018-06-01 14:55:00,48.76,48.8,48.75,48.77,33660.0,37.7572,37.7882,37.7495,37.765,33660.0
2018-06-01 15:00:00,48.77,48.8,48.7,48.74,34724.0,37.765,37.7882,37.7108,37.7418,34724.0
2018-06-01 15:05:00,48.74,48.81,48.73,48.79,19285.0,37.7418,37.796,37.734,37.7805,19285.0
2018-06-01 15:10:00,48.79,48.8,48.74,48.78,18936.0,37.7805,37.7882,37.7418,37.7727,18936.0
2018-06-01 15:15:00,48.78,48.78,48.72,48.77,29444.0,37.7727,37.7727,37.7263,37.765,29444.0
2018-06-01 15:20:00,48.76,48.77,48.7,48.72,21745.0,37.7572,37.765,37.7108,37.7263,21745.0
2018-06-01 15:25:00,48.71,48.72,48.67,48.7,22981.0,37.7185,37.7263,37.6875,37.7108,22981.0
2018-06-01 15:30:00,48.7,48.7,48.67,48.7,26400.0,37.7108,37.7108,37.6875,37.7108,26400.0
2018-06-01 15:35:00,48.7,48.71,48.69,48.7,22686.0,37.7108,37.7185,37.703,37.7108,22686.0
2018-06-01 15:40:00,48.71,48.81,48.7,48.81,48573.0,37.7185,37.796,37.7108,37.796,48573.0
2018-06-01 15:45:00,48.8,48.85,48.76,48.76,53330.0,37.7882,37.8269,37.7572,37.7572,53330.0
2018-06-01 15:50:00,48.76,48.88,48.76,48.78,55934.0,37.7572,37.8502,37.7572,37.7727,55934.0
2018-06-01 15:55:00,48.78,48.9,48.7,48.78,129280.0,37.7727,37.8656,37.7108,37.7727,129280.0
2018-06-04 09:30:00,49.08,49.23,48.84,48.84,17623.0,38.005,38.1212,37.8192,37.8192,17623.0
2018-06-04 09:35:00,48.92,48.99,48.75,48.95,41501.0,37.8811,37.9353,37.7495,37.9044,41501.0
2018-06-04 09:40:00,48.96,49.19,48.94,49.07,12886.0,37.9121,38.0902,37.8966,37.9973,12886.0
2018-06-04 09:45:00,49.06,49.14,49.02,49.11,6975.0,37.9895,38.0515,37.9586,38.0283,6975.0
2018-06-04 09:50:00,49.09,49.2,49.0,49.11,6041.0,38.0128,38.098,37.9431,38.0283,6041.0
2018-06-04 09:55:00,49.1,49.23,49.05,49.15,6236.0,38.0205,38.1212,37.9818,38.0592,6236.0
2018-06-04 10:00:00,49.16,49.28,49.16,49.18,13752.0,38.067,38.1599,38.067,38.0825,13752.0
2018-06-04 10:05:00,49.15,49.17,49.06,49.15,13056.0,38.0592,38.0747,37.9895,38.0592,13056.0
2018-06-04 10:10:00,49.18,49.2,49.1,49.1,9745.0,38.0825,38.098,38.0205,38.0205,9745.0
2018-06-04 10:15:00,49.11,49.12,48.99,49.0,36706.0,38.0283,38.036,37.9353,37.9431,36706.0
2018-06-04 10:20:00,48.98,48.99,48.87,48.87,18983.0,37.9276,37.9353,37.8424,37.8424,18983.0
2018-06-04 10:25:00,48.86,48.92,48.74,48.86,63046.0,37.8347,37.8811,37.7418,37.8347,63046.0
2018-06-04 10:30:00,48.85,48.85,48.73,48.75,12864.0,37.8269,37.8269,37.734,37.7495,12864.0
2018-06-04 10:35:00,48.72,48.9,48.72,48.81,19693.0,37.7263,37.8656,37.7263,37.796,19693.0
2018-06-04 10:40:00,48.8,48.8,48.68,48.79,28561.0,37.7882,37.7882,37.6953,37.7805,28561.0
2018-06-04 10:45:00,48.79,48.82,48.65,48.68,43388.0,37.7805,37.8037,37.6721,37.6953,43388.0
2018-06-04 10:50:00,48.65,48.67,48.51,48.61,19988.0,37.6721,37.6875,37.5637,37.6411,19988.0
2018-06-04 10:55:00,48.62,48.62,48.49,48.52,12375.0,37.6488,37.6488,37.5482,37.5714,12375.0
2018-06-04 11:00:00,48.54,48.54,48.42,48.47,16668.0,37.5869,37.5869,37.494,37.5327,16668.0
2018-06-04 11:05:00,48.45,48.47,48.31,48.31,14265.0,37.5172,37.5327,37.4088,37.4088,14265.0
2018-06-04 11:10:00,48.31,48.47,48.31,48.47,22547.0,37.4088,37.5327,37.4088,37.5327,22547.0
2018-06-04 11:15:00,48.48,48.55,48.43,48.43,9328.0,37.5404,37.5946,37.5017,37.5017,9328.0
2018-06-04 11:20:00,48.43,48.44,48.3,48.36,20813.0,37.5017,37.5094,37.401,37.4475,20813.0
2018-06-04 11:25:00,48.36,48.39,48.33,48.37,12253.0,37.4475,37.4707,37.4243,37.4552,12253.0
2018-06-04 11:30:00,48.37,48.39,48.31,48.31,9505.0,37.4552,37.4707,37.4088,37.4088,9505.0
2018-06-04 11:35:00,48.31,48.51,48.3,48.48,18242.0,37.4088,37.5637,37.401,37.5404,18242.0
2018-06-04 11:40:00,48.47,48.47,48.36,48.36,39323.0,37.5327,37.5327,37.4475,37.4475,39323.0
2018-06-04 11:45:00,48.37,48.59,48.36,48.54,19004.0,37.4552,37.6256,37.4475,37.5869,19004.0
2018-06-04 11:50:00,48.54,48.62,48.53,48.54,10366.0,37.5869,37.6488,37.5791,37.5869,10366.0
2018-06-04 11:55:00,48.54,48.55,48.48,48.52,14066.0,37.5869,37.5946,37.5404,37.5714,14066.0
2018-06-04 12:00:00,48.53,48.58,48.52,48.56,12976.0,37.5791,37.6179,37.5714,37.6024,12976.0
2018-06-04 12:05:00,48.54,48.57,48.5,48.55,17840.0,37.5869,37.6101,37.5559,37.5946,17840.0
2018-06-04 12:10:00,48.54,48.55,48.52,48.53,16337.0,37.5869,37.5946,37.5714,37.5791,16337.0
2018-06-04 12:15:00,48.53,48.57,48.51,48.57,14966.0,37.5791,37.6101,37.5637,37.6101,14966.0
2018-06-04 12:20:00,48.56,48.61,48.56,48.56,8104.0,37.6024,37.6411,37.6024,37.6024,8104.0
2018-06-04 12:25:00,48.55,48.59,48.53,48.58,7565.0,37.5946,37.6256,37.5791,37.6179,7565.0
2018-06-04 12:30:00,48.57,48.7,48.55,48.7,20007.0,37.6101,37.7108,37.5946,37.7108,20007.0
2018-06-04 12:35:00,48.68,48.7,48.64,48.65,13816.0,37.6953,37.7108,37.6643,37.6721,13816.0
2018-06-04 12:40:00,48.66,48.7,48.64,48.64,20191.0,37.6798,37.7108,37.6643,37.6643,20191.0
2018-06-04 12:45:00,48.63,48.64,48.57,48.58,6931.0,37.6566,37.6643,37.6101,37.6179,6931.0
2018-06-04 12:50:00,48.58,48.64,48.55,48.63,10395.0,37.6179,37.6643,37.5946,37.6566,10395.0
2018-06-04 12:55:00,48.62,48.63,48.55,48.56,14297.0,37.6488,37.6566,37.5946,37.6024,14297.0
2018-06-04 13:00:00,48.56,48.56,48.43,48.45,10200.0,37.6024,37.6024,37.5017,37.5172,10200.0
2018-06-04 13:05:00,48.47,48.47,48.44,48.47,5672.0,37.5327,37.5327,37.5094,37.5327,5672.0
2018-06-04 13:10:00,48.47,48.53,48.47,48.52,10604.0,37.5327,37.5791,37.5327,37.5714,10604.0
2018-06-04 13:15:00,48.53,48.57,48.5,48.56,20619.0,37.5791,37.6101,37.5559,37.6024,20619.0
2018-06-04 13:20:00,48.55,48.61,48.55,48.59,19384.0,37.5946,37.6411,37.5946,37.6256,19384.0
2018-06-04 13:25:00,48.6,48.67,48.6,48.66,13583.0,37.6333,37.6875,37.6333,37.6798,13583.0
2018-06-04 13:30:00,48.67,48.67,48.59,48.59,13810.0,37.6875,37.6875,37.6256,37.6256,13810.0
2018-06-04 13:35:00,48.58,48.6,48.53,48.54,8619.0,37.6179,37.6333,37.5791,37.5869,8619.0
2018-06-04 13:40:00,48.55,48.61,48.55,48.56,9724.0,37.5946,37.6411,37.5946,37.6024,9724.0
2018-06-04 13:45:00,48.57,48.6,48.57,48.59,7214.0,37.6101,37.6333,37.6101,37.6256,7214.0
2018-06-04 13:50:00,48.59,48.62,48.57,48.6,7045.0,37.6256,37.6488,37.6101,37.6333,7045.0
2018-06-04 13:55:00,48.6,48.6,48.53,48.55,7927.0,37.6333,37.6333,37.5791,37.5946,7927.0
2018-06-04 14:00:00,48.55,48.59,48.53,48.56,6400.0,37.5946,37.6256,37.5791,37.6024,6400.0
2018-06-04 14:05:00,48.55,48.61,48.55,48.59,10232.0,37.5946,37.6411,37.5946,37.6256,10232.0
2018-06-04 14:10:00,48.59,48.6,48.58,48.59,9552.0,37.6256,37.6333,37.6179,37.6256,9552.0
2018-06-04 14:15:00,48.58,48.58,48.53,48.56,15933.0,37.6179,37.6179,37.5791,37.6024,15933.0
2018-06-04 14:20:00,48.54,48.54,48.49,48.5,10035.0,37.5869,37.5869,37.5482,37.5559,10035.0
2018-06-04 14:25:00,48.5,48.54,48.49,48.53,12442.0,37.5559,37.5869,37.5482,37.5791,12442.0
2018-06-04 14:30:00,48.54,48.58,48.51,48.54,12582.0,37.5869,37.6179,37.5637,37.5869,12582.0
2018-06-04 14:35:00,48.53,48.55,48.51,48.54,9819.0,37.5791,37.5946,37.5637,37.5869,9819.0
2018-06-04 14:40:00,48.55,48.55,48.5,48.51,13263.0,37.5946,37.5946,37.5559,37.5637,13263.0
2018-06-04 14:45:00,48.51,48.51,48.46,48.47,12613.0,37.5637,37.5637,37.5249,37.5327,12613.0
2018-06-04 14:50:00,48.46,48.49,48.43,48.49,13996.0,37.5249,37.5482,37.5017,37.5482,13996.0
2018-06-04 14:55:00,48.49,48.53,48.48,48.52,11926.0,37.5482,37.5791,37.5404,37.5714,11926.0
2018-06-04 15:00:00,48.52,48.55,48.52,48.54,8884.0,37.5714,37.5946,37.5714,37.5869,8884.0
2018-06-04 15:05:00,48.55,48.66,48.54,48.64,17416.0,37.5946,37.6798,37.5869,37.6643,17416.0
2018-06-04 15:10:00,48.67,48.67,48.62,48.64,10151.0,37.6875,37.6875,37.6488,37.6643,10151.0
2018-06-04 15:15:00,48.64,48.69,48.63,48.68,14396.0,37.6643,37.703,37.6566,37.6953,14396.0
2018-06-04 15:20:00,48.67,48.72,48.66,48.72,18448.0,37.6875,37.7263,37.6798,37.7263,18448.0
2018-06-04 15:25:00,48.73,48.74,48.66,48.7,28334.0,37.734,37.7418,37.6798,37.7108,28334.0
2018-06-04 15:30:00,48.69,48.74,48.67,48.73,13284.0,37.703,37.7418,37.6875,37.734,13284.0
2018-06-04 15:35:00,48.73,48.77,48.65,48.65,22812.0,37.734,37.765,37.6721,37.6721,22812.0
2018-06-04 15:40:00,48.66,48.76,48.65,48.73,24170.0,37.6798,37.7572,37.6721,37.734,24170.0
2018-06-04 15:45:00,48.73,48.76,48.69,48.73,29364.0,37.734,37.7572,37.703,37.734,29364.0
2018-06-04 15:50:00,48.73,48.73,48.63,48.69,48183.0,37.734,37.734,37.6566,37.703,48183.0
2018-06-04 15:55:00,48.69,48.71,48.63,48.7,67242.0,37.703,37.7185,37.6566,37.7108,67242.0
2018-06-05 09:30:00,48.53,48.96,48.43,48.93,32152.0,37.5791,37.9121,37.5017,37.8889,32152.0
2018-06-05 09:35:00,48.93,49.07,48.79,48.81,6502.0,37.8889,37.9973,37.7805,37.796,6502.0
2018-06-05 09:40:00,48.77,48.99,48.72,48.99,6651.0,37.765,37.9353,37.7263,37.9353,6651.0
2018-06-05 09:45:00,48.94,49.06,48.89,49.04,16412.0,37.8966,37.9895,37.8579,37.9741,16412.0
2018-06-05 09:50:00,49.04,49.06,48.87,48.93,44774.0,37.9741,37.9895,37.8424,37.8889,44774.0
2018-06-05 09:55:00,48.94,49.01,48.81,48.84,27640.0,37.8966,37.9508,37.796,37.8192,27640.0
2018-06-05 10:00:00,48.84,48.93,48.68,48.68,46376.0,37.8192,37.8889,37.6953,37.6953,46376.0
2018-06-05 10:05:00,48.69,48.77,48.54,48.77,13302.0,37.703,37.765,37.5869,37.765,13302.0
2018-06-05 10:10:00,48.78,48.82,48.62,48.79,19097.0,37.7727,37.8037,37.6488,37.7805,19097.0
2018-06-05 10:15:00,48.8,48.82,48.69,48.78,33239.0,37.7882,37.8037,37.703,37.7727,33239.0
2018-06-05 10:20:00,48.77,48.89,48.77,48.8,10444.0,37.765,37.8579,37.765,37.7882,10444.0
2018-06-05 10:25:00,48.78,48.8,48.69,48.75,28965.0,37.7727,37.7882,37.703,37.7495,28965.0
2018-06-05 10:30:00,48.79,48.79,48.73,48.75,8916.0,37.7805,37.7805,37.734,37.7495,8916.0
2018-06-05 10:35:00,48.75,48.79,48.71,48.73,10257.0,37.7495,37.7805,37.7185,37.734,10257.0
2018-06-05 10:40:00,48.72,48.77,48.64,48.73,14108.0,37.7263,37.765,37.6643,37.734,14108.0
2018-06-05 10:45:00,48.72,48.74,48.65,48.69,11978.0,37.7263,37.7418,37.6721,37.703,11978.0
2018-06-05 10:50:00,48.66,48.74,48.66,48.68,9783.0,37.6798,37.7418,37.6798,37.6953,9783.0
2018-06-05 10:55:00,48.68,48.76,48.68,48.7,16037.0,37.6953,37.7572,37.6953,37.7108,16037.0
2018-06-05 11:00:00,48.69,48.75,48.62,48.64,8187.0,37.703,37.7495,37.6488,37.6643,8187.0
2018-06-05 11:05:00,48.63,48.63,48.52,48.54,7133.0,37.6566,37.6566,37.5714,37.5869,7133.0
2018-06-05 11:10:00,48.54,48.66,48.54,48.62,10116.0,37.5869,37.6798,37.5869,37.6488,10116.0
2018-06-05 11:15:00,48.62,48.73,48.62,48.73,21608.0,37.6488,37.734,37.6488,37.734,21608.0
2018-06-05 11:20:00,48.73,48.8,48.69,48.75,40996.0,37.734,37.7882,37.703,37.7495,40996.0
2018-06-05 11:25:00,48.75,48.79,48.7,48.77,19141.0,37.7495,37.7805,37.7108,37.765,19141.0
2018-06-05 11:30:00,48.79,48.85,48.78,48.84,12220.0,37.7805,37.8269,37.7727,37.8192,12220.0
2018-06-05 11:35:00,48.84,48.88,48.81,48.83,11345.0,37.8192,37.8502,37.796,37.8114,11345.0
2018-06-05 11:40:00,48.83,48.99,48.83,48.96,19526.0,37.8114,37.9353,37.8114,37.9121,19526.0
2018-06-05 11:45:00,48.96,49.05,48.82,48.93,31699.0,37.9121,37.9818,37.8037,37.8889,31699.0
2018-06-05 11:50:00,48.95,49.02,48.93,48.99,20069.0,37.9044,37.9586,37.8889,37.9353,20069.0
2018-06-05 11:55:00,48.99,49.09,48.96,49.05,50360.0,37.9353,38.0128,37.9121,37.9818,50360.0
2018-06-05 12:00:00,49.04,49.08,48.99,49.05,18962.0,37.9741,38.005,37.9353,37.9818,18962.0
2018-06-05 12:05:00,49.04,49.15,49.02,49.15,26849.0,37.9741,38.0592,37.9586,38.0592,26849.0
2018-06-05 12:10:00,49.14,49.14,49.01,49.05,38471.0,38.0515,38.0515,37.9508,37.9818,38471.0
2018-06-05 12:15:00,49.06,49.14,48.99,49.0,10831.0,37.9895,38.0515,37.9353,37.9431,10831.0
2018-06-05 12:20:00,49.0,49.03,48.96,48.99,7479.0,37.9431,37.9663,37.9121,37.9353,7479.0
2018-06-05 12:25:00,48.98,48.98,48.92,48.95,14760.0,37.9276,37.9276,37.8811,37.9044,14760.0
2018-06-05 12:30:00,48.95,48.96,48.9,48.95,17910.0,37.9044,37.9121,37.8656,37.9044,17910.0
2018-06-05 12:35:00,48.94,48.97,48.89,48.94,13901.0,37.8966,37.9199,37.8579,37.8966,13901.0
2018-06-05 12:40:00,48.92,48.94,48.9,48.93,7285.0,37.8811,37.8966,37.8656,37.8889,7285.0
2018-06-05 12:45:00,48.95,48.97,48.86,48.87,17170.0,37.9044,37.9199,37.8347,37.8424,17170.0
2018-06-05 12:50:00,48.88,48.94,48.88,48.94,9797.0,37.8502,37.8966,37.8502,37.8966,9797.0
2018-06-05 12:55:00,48.93,48.93,48.86,48.87,11378.0,37.8889,37.8889,37.8347,37.8424,11378.0
2018-06-05 13:00:00,48.87,48.93,48.87,48.91,4800.0,37.8424,37.8889,37.8424,37.8734,4800.0
2018-06-05 13:05:00,48.9,48.92,48.87,48.91,5786.0,37.8656,37.8811,37.8424,37.8734,5786.0
2018-06-05 13:10:00,48.91,48.94,48.89,48.92,35276.0,37.8734,37.8966,37.8579,37.8811,35276.0
2018-06-05 13:15:00,48.92,48.95,48.88,48.9,10100.0,37.8811,37.9044,37.8502,37.8656,10100.0
2018-06-05 13:20:00,48.9,48.91,48.88,48.89,11713.0,37.8656,37.8734,37.8502,37.8579,11713.0
2018-06-05 13:25:00,48.89,48.94,48.87,48.94,11759.0,37.8579,37.8966,37.8424,37.8966,11759.0
2018-06-05 13:30:00,48.93,48.93,48.87,48.88,5666.0,37.8889,37.8889,37.8424,37.8502,5666.0
2018-06-05 13:35:00,48.88,48.91,48.85,48.88,8723.0,37.8502,37.8734,37.8269,37.8502,8723.0
2018-06-05 13:40:00,48.87,48.87,48.81,48.81,33916.0,37.8424,37.8424,37.796,37.796,33916.0
2018-06-05 13:45:00,48.81,48.81,48.71,48.73,36809.0,37.796,37.796,37.7185,37.734,36809.0
2018-06-05 13:50:00,48.72,48.76,48.72,48.72,22126.0,37.7263,37.7572,37.7263,37.7263,22126.0
2018-06-05 13:55:00,48.73,48.74,48.71,48.71,4800.0,37.734,37.7418,37.7185,37.7185,4800.0
2018-06-05 14:00:00,48.72,48.72,48.67,48.67,8417.0,37.7263,37.7263,37.6875,37.6875,8417.0
2018-06-05 14:05:00,48.69,48.75,48.68,48.75,17678.0,37.703,37.7495,37.6953,37.7495,17678.0
2018-06-05 14:10:00,48.74,48.84,48.74,48.78,23796.0,37.7418,37.8192,37.7418,37.7727,23796.0
2018-06-05 14:15:00,48.78,48.79,48.76,48.78,5966.0,37.7727,37.7805,37.7572,37.7727,5966.0
2018-06-05 14:20:00,48.79,48.83,48.78,48.83,8834.0,37.7805,37.8114,37.7727,37.8114,8834.0
2018-06-05 14:25:00,48.83,48.83,48.79,48.8,6648.0,37.8114,37.8114,37.7805,37.7882,6648.0
2018-06-05 14:30:00,48.81,48.88,48.8,48.87,10437.0,37.796,37.8502,37.7882,37.8424,10437.0
2018-06-05 14:35:00,48.86,48.89,48.85,48.87,7553.0,37.8347,37.8579,37.8269,37.8424,7553.0
2018-06-05 14:40:00,48.87,48.87,48.83,48.85,22920.0,37.8424,37.8424,37.8114,37.8269,22920.0
2018-06-05 14:45:00,48.84,48.87,48.81,48.84,37276.0,37.8192,37.8424,37.796,37.8192,37276.0
2018-06-05 14:50:00,48.84,48.87,48.84,48.84,39057.0,37.8192,37.8424,37.8192,37.8192,39057.0
2018-06-05 14:55:00,48.83,48.84,48.78,48.8,8880.0,37.8114,37.8192,37.7727,37.7882,8880.0
2018-06-05 15:00:00,48.8,48.82,48.78,48.82,33913.0,37.7882,37.8037,37.7727,37.8037,33913.0
2018-06-05 15:05:00,48.82,48.88,48.82,48.84,14357.0,37.8037,37.8502,37.8037,37.8192,14357.0
2018-06-05 15:10:00,48.83,48.85,48.73,48.73,50967.0,37.8114,37.8269,37.734,37.734,50967.0
2018-06-05 15:15:00,48.73,48.84,48.71,48.8,13147.0,37.734,37.8192,37.7185,37.7882,13147.0
2018-06-05 15:20:00,48.8,48.8,48.75,48.75,6541.0,37.7882,37.7882,37.7495,37.7495,6541.0
2018-06-05 15:25:00,48.75,48.78,48.73,48.77,9409.0,37.7495,37.7727,37.734,37.765,9409.0
2018-06-05 15:30:00,48.77,48.8,48.75,48.79,14900.0,37.765,37.7882,37.7495,37.7805,14900.0
2018-06-05 15:35:00,48.78,48.79,48.77,48.79,15766.0,37.7727,37.7805,37.765,37.7805,15766.0
2018-06-05 15:40:00,48.79,48.85,48.78,48.82,28877.0,37.7805,37.8269,37.7727,37.8037,28877.0
2018-06-05 15:45:00,48.81,48.81,48.77,48.78,39390.0,37.796,37.796,37.765,37.7727,39390.0
2018-06-05 15:50:00,48.77,48.8,48.76,48.8,56940.0,37.765,37.7882,37.7572,37.7882,56940.0
2018-06-05 15:55:00,48.8,48.91,48.69,48.81,252531.0,37.7882,37.8734,37.703,37.796,252531.0
2018-06-06 09:30:00,48.89,48.91,48.7,48.75,9800.0,37.8579,37.8734,37.7108,37.7495,9800.0
2018-06-06 09:35:00,48.8,48.99,48.74,48.93,7774.0,37.7882,37.9353,37.7418,37.8889,7774.0
2018-06-06 09:40:00,48.94,49.05,48.88,49.01,38619.0,37.8966,37.9818,37.8502,37.9508,38619.0
2018-06-06 09:45:00,48.99,49.07,48.98,48.98,9192.0,37.9353,37.9973,37.9276,37.9276,9192.0
2018-06-06 09:50:00,48.98,49.11,48.98,49.11,8400.0,37.9276,38.0283,37.9276,38.0283,8400.0
2018-06-06 09:55:00,49.09,49.13,49.06,49.13,9073.0,38.0128,38.0437,37.9895,38.0437,9073.0
2018-06-06 10:00:00,49.17,49.19,49.01,49.02,21605.0,38.0747,38.0902,37.9508,37.9586,21605.0
2018-06-06 10:05:00,48.99,49.18,48.94,49.17,36406.0,37.9353,38.0825,37.8966,38.0747,36406.0
2018-06-06 10:10:00,49.18,49.27,49.17,49.25,28247.0,38.0825,38.1522,38.0747,38.1367,28247.0
2018-06-06 10:15:00,49.27,49.31,49.21,49.22,18863.0,38.1522,38.1831,38.1057,38.1134,18863.0
2018-06-06 10:20:00,49.22,49.22,48.97,48.97,20191.0,38.1134,38.1134,37.9199,37.9199,20191.0
2018-06-06 10:25:00,48.98,49.14,48.88,49.12,44353.0,37.9276,38.0515,37.8502,38.036,44353.0
2018-06-06 10:30:00,49.11,49.11,48.57,48.69,29159.0,38.0283,38.0283,37.6101,37.703,29159.0
2018-06-06 10:35:00,48.65,48.96,48.65,48.94,6115.0,37.6721,37.9121,37.6721,37.8966,6115.0
2018-06-06 10:40:00,48.92,48.95,48.83,48.88,10720.0,37.8811,37.9044,37.8114,37.8502,10720.0
2018-06-06 10:45:00,48.89,48.9,48.75,48.75,7694.0,37.8579,37.8656,37.7495,37.7495,7694.0
2018-06-06 10:50:00,48.76,48.8,48.67,48.73,9642.0,37.7572,37.7882,37.6875,37.734,9642.0
2018-06-06 10:55:00,48.75,48.81,48.74,48.81,8368.0,37.7495,37.796,37.7418,37.796,8368.0
2018-06-06 11:00:00,48.8,48.82,48.72,48.72,8640.0,37.7882,37.8037,37.7263,37.7263,8640.0
2018-06-06 11:05:00,48.72,48.73,48.57,48.59,7002.0,37.7263,37.734,37.6101,37.6256,7002.0
2018-06-06 11:10:00,48.59,48.62,48.5,48.54,8565.0,37.6256,37.6488,37.5559,37.5869,8565.0
2018-06-06 11:15:00,48.55,48.67,48.51,48.65,30357.0,37.5946,37.6875,37.5637,37.6721,30357.0
2018-06-06 11:20:00,48.66,48.7,48.62,48.7,12622.0,37.6798,37.7108,37.6488,37.7108,12622.0
2018-06-06 11:25:00,48.7,48.86,48.7,48.8,22797.0,37.7108,37.8347,37.7108,37.7882,22797.0
2018-06-06 11:30:00,48.8,48.85,48.74,48.74,9676.0,37.7882,37.8269,37.7418,37.7418,9676.0
2018-06-06 11:35:00,48.74,48.83,48.74,48.79,15666.0,37.7418,37.8114,37.7418,37.7805,15666.0
2018-06-06 11:40:00,48.81,48.81,48.7,48.72,7157.0,37.796,37.796,37.7108,37.7263,7157.0
2018-06-06 11:45:00,48.73,48.77,48.71,48.75,10539.0,37.734,37.765,37.7185,37.7495,10539.0
2018-06-06 11:50:00,48.75,48.79,48.7,48.77,14100.0,37.7495,37.7805,37.7108,37.765,14100.0
2018-06-06 11:55:00,48.78,48.84,48.78,48.83,13704.0,37.7727,37.8192,37.7727,37.8114,13704.0
2018-06-06 12:00:00,48.83,48.84,48.77,48.77,12215.0,37.8114,37.8192,37.765,37.765,12215.0
2018-06-06 12:05:00,48.76,48.77,48.66,48.74,21569.0,37.7572,37.765,37.6798,37.7418,21569.0
2018-06-06 12:10:00,48.74,48.78,48.7,48.76,6895.0,37.7418,37.7727,37.7108,37.7572,6895.0
2018-06-06 12:15:00,48.75,48.75,48.68,48.71,4516.0,37.7495,37.7495,37.6953,37.7185,4516.0
2018-06-06 12:20:00,48.71,48.75,48.62,48.62,4939.0,37.7185,37.7495,37.6488,37.6488,4939.0
2018-06-06 12:25:00,48.62,48.69,48.55,48.65,6964.0,37.6488,37.703,37.5946,37.6721,6964.0
2018-06-06 12:30:00,48.67,48.69,48.59,48.67,32094.0,37.6875,37.703,37.6256,37.6875,32094.0
2018-06-06 12:35:00,48.66,48.75,48.66,48.72,23464.0,37.6798,37.7495,37.6798,37.7263,23464.0
2018-06-06 12:40:00,48.71,48.73,48.69,48.73,5725.0,37.7185,37.734,37.703,37.734,5725.0
2018-06-06 12:45:00,48.74,48.75,48.71,48.73,4715.0,37.7418,37.7495,37.7185,37.734,4715.0
2018-06-06 12:50:00,48.73,48.73,48.64,48.64,2895.0,37.734,37.734,37.6643,37.6643,2895.0
2018-06-06 12:55:00,48.64,48.72,48.64,48.71,8737.0,37.6643,37.7263,37.6643,37.7185,8737.0
2018-06-06 13:00:00,48.71,48.77,48.7,48.75,9335.0,37.7185,37.765,37.7108,37.7495,9335.0
2018-06-06 13:05:00,48.74,48.76,48.72,48.74,4584.0,37.7418,37.7572,37.7263,37.7418,4584.0
2018-06-06 13:10:00,48.76,48.78,48.75,48.78,4483.0,37.7572,37.7727,37.7495,37.7727,4483.0
2018-06-06 13:15:00,48.79,48.8,48.78,48.78,4921.0,37.7805,37.7882,37.7727,37.7727,4921.0
2018-06-06 13:20:00,48.78,48.81,48.76,48.8,9009.0,37.7727,37.796,37.7572,37.7882,9009.0
2018-06-06 13:25:00,48.81,48.84,48.79,48.81,6857.0,37.796,37.8192,37.7805,37.796,6857.0
2018-06-06 13:30:00,48.81,48.87,48.8,48.87,8262.0,37.796,37.8424,37.7882,37.8424,8262.0
2018-06-06 13:35:00,48.88,48.9,48.87,48.87,4621.0,37.8502,37.8656,37.8424,37.8424,4621.0
2018-06-06 13:40:00,48.87,48.93,48.87,48.9,7389.0,37.8424,37.8889,37.8424,37.8656,7389.0
2018-06-06 13:45:00,48.91,48.94,48.88,48.88,4900.0,37.8734,37.8966,37.8502,37.8502,4900.0
2018-06-06 13:50:00,48.89,48.9,48.85,48.86,5058.0,37.8579,37.8656,37.8269,37.8347,5058.0
2018-06-06 13:55:00,48.85,48.86,48.83,48.85,3966.0,37.8269,37.8347,37.8114,37.8269,3966.0
2018-06-06 14:00:00,48.85,48.87,48.83,48.83,4778.0,37.8269,37.8424,37.8114,37.8114,4778.0
2018-06-06 14:05:00,48.83,48.83,48.78,48.79,4024.0,37.8114,37.8114,37.7727,37.7805,4024.0
2018-06-06 14:10:00,48.79,48.85,48.78,48.83,9027.0,37.7805,37.8269,37.7727,37.8114,9027.0
2018-06-06 14:15:00,48.83,48.87,48.81,48.84,11545.0,37.8114,37.8424,37.796,37.8192,11545.0
2018-06-06 14:20:00,48.84,48.87,48.78,48.81,5891.0,37.8192,37.8424,37.7727,37.796,5891.0
2018-06-06 14:25:00,48.82,48.86,48.81,48.85,5536.0,37.8037,37.8347,37.796,37.8269,5536.0
2018-06-06 14:30:00,48.86,48.9,48.86,48.86,7738.0,37.8347,37.8656,37.8347,37.8347,7738.0
2018-06-06 14:35:00,48.86,48.86,48.81,48.81,8196.0,37.8347,37.8347,37.796,37.796,8196.0
2018-06-06 14:40:00,48.82,48.85,48.81,48.84,10727.0,37.8037,37.8269,37.796,37.8192,10727.0
2018-06-06 14:45:00,48.84,48.84,48.78,48.8,6630.0,37.8192,37.8192,37.7727,37.7882,6630.0
2018-06-06 14:50:00,48.79,48.84,48.79,48.8,14550.0,37.7805,37.8192,37.7805,37.7882,14550.0
2018-06-06 14:55:00,48.79,48.79,48.73,48.73,7771.0,37.7805,37.7805,37.734,37.734,7771.0
2018-06-06 15:00:00,48.74,48.75,48.72,48.72,4351.0,37.7418,37.7495,37.7263,37.7263,4351.0
2018-06-06 15:05:00,48.73,48.78,48.72,48.72,11432.0,37.734,37.7727,37.7263,37.7263,11432.0
2018-06-06 15:10:00,48.73,48.75,48.7,48.73,14245.0,37.734,37.7495,37.7108,37.734,14245.0
2018-06-06 15:15:00,48.72,48.76,48.72,48.75,19207.0,37.7263,37.7572,37.7263,37.7495,19207.0
2018-06-06 15:20:00,48.75,48.78,48.74,48.77,7986.0,37.7495,37.7727,37.7418,37.765,7986.0
2018-06-06 15:25:00,48.78,48.79,48.72,48.76,8232.0,37.7727,37.7805,37.7263,37.7572,8232.0
2018-06-06 15:30:00,48.75,48.77,48.73,48.76,7079.0,37.7495,37.765,37.734,37.7572,7079.0
2018-06-06 15:35:00,48.75,48.76,48.64,48.64,11933.0,37.7495,37.7572,37.6643,37.6643,11933.0
2018-06-06 15:40:00,48.64,48.7,48.64,48.68,14438.0,37.6643,37.7108,37.6643,37.6953,14438.0
2018-06-06 15:45:00,48.69,48.69,48.66,48.66,12009.0,37.703,37.703,37.6798,37.6798,12009.0
2018-06-06 15:50:00,48.67,48.68,48.64,48.64,13712.0,37.6875,37.6953,37.6643,37.6643,13712.0
2018-06-06 15:55:00,48.64,48.79,48.62,48.75,91589.0,37.6643,37.7805,37.6488,37.7495,91589.0
2018-06-07 09:30:00,49.09,49.18,48.84,49.09,25812.0,38.0128,38.0825,37.8192,38.0128,25812.0
2018-06-07 09:35:00,49.05,49.32,49.01,49.24,8954.0,37.9818,38.1909,37.9508,38.1289,8954.0
2018-06-07 09:40:00,49.21,49.57,49.17,49.52,25367.0,38.1057,38.3845,38.0747,38.3457,25367.0
2018-06-07 09:45:00,49.57,49.59,49.35,49.38,17092.0,38.3845,38.3999,38.2141,38.2373,17092.0
2018-06-07 09:50:00,49.39,49.44,49.29,49.44,13619.0,38.2451,38.2838,38.1676,38.2838,13619.0
2018-06-07 09:55:00,49.44,49.65,49.43,49.45,16585.0,38.2838,38.4464,38.2761,38.2915,16585.0
2018-06-07 10:00:00,49.49,49.53,49.46,49.5,13956.0,38.3225,38.3535,38.2993,38.3303,13956.0
2018-06-07 10:05:00,49.5,49.5,49.35,49.41,13606.0,38.3303,38.3303,38.2141,38.2606,13606.0
2018-06-07 10:10:00,49.41,49.42,49.27,49.27,9309.0,38.2606,38.2683,38.1522,38.1522,9309.0
2018-06-07 10:15:00,49.29,49.43,49.29,49.4,13145.0,38.1676,38.2761,38.1676,38.2528,13145.0
2018-06-07 10:20:00,49.41,49.42,49.25,49.28,11473.0,38.2606,38.2683,38.1367,38.1599,11473.0
2018-06-07 10:25:00,49.28,49.35,49.25,49.25,14453.0,38.1599,38.2141,38.1367,38.1367,14453.0
2018-06-07 10:30:00,49.24,49.26,49.15,49.19,11226.0,38.1289,38.1444,38.0592,38.0902,11226.0
2018-06-07 10:35:00,49.2,49.21,49.11,49.16,14188.0,38.098,38.1057,38.0283,38.067,14188.0
2018-06-07 10:40:00,49.15,49.24,49.14,49.21,15651.0,38.0592,38.1289,38.0515,38.1057,15651.0
2018-06-07 10:45:00,49.22,49.32,49.22,49.3,13402.0,38.1134,38.1909,38.1134,38.1754,13402.0
2018-06-07 10:50:00,49.3,49.39,49.27,49.27,19090.0,38.1754,38.2451,38.1522,38.1522,19090.0
2018-06-07 10:55:00,49.29,49.33,49.28,49.3,7307.0,38.1676,38.1986,38.1599,38.1754,7307.0
2018-06-07 11:00:00,49.3,49.32,49.17,49.17,11268.0,38.1754,38.1909,38.0747,38.0747,11268.0
2018-06-07 11:05:00,49.18,49.33,49.18,49.28,15750.0,38.0825,38.1986,38.0825,38.1599,15750.0
2018-06-07 11:10:00,49.29,49.39,49.27,49.37,8725.0,38.1676,38.2451,38.1522,38.2296,8725.0
2018-06-07 11:15:00,49.38,49.39,49.31,49.32,9917.0,38.2373,38.2451,38.1831,38.1909,9917.0
2018-06-07 11:20:00,49.32,49.35,49.29,49.29,15895.0,38.1909,38.2141,38.1676,38.1676,15895.0
2018-06-07 11:25:00,49.29,49.37,49.29,49.34,19325.0,38.1676,38.2296,38.1676,38.2064,19325.0
2018-06-07 11:30:00,49.34,49.34,49.3,49.31,7609.0,38.2064,38.2064,38.1754,38.1831,7609.0
2018-06-07 11:35:00,49.32,49.38,49.28,49.38,17131.0,38.1909,38.2373,38.1599,38.2373,17131.0
2018-06-07 11:40:00,49.4,49.41,49.33,49.36,11841.0,38.2528,38.2606,38.1986,38.2218,11841.0
2018-06-07 11:45:00,49.36,49.43,49.32,49.4,14294.0,38.2218,38.2761,38.1909,38.2528,14294.0
2018-06-07 11:50:00,49.39,49.46,49.39,49.42,6396.0,38.2451,38.2993,38.2451,38.2683,6396.0
2018-06-07 11:55:00,49.43,49.47,49.41,49.44,8312.0,38.2761,38.307,38.2606,38.2838,8312.0
2018-06-07 12:00:00,49.45,49.55,49.43,49.53,16593.0,38.2915,38.369,38.2761,38.3535,16593.0
2018-06-07 12:05:00,49.54,49.55,49.52,49.54,4744.0,38.3612,38.369,38.3457,38.3612,4744.0
2018-06-07 12:10:00,49.54,49.54,49.5,49.53,9743.0,38.3612,38.3612,38.3303,38.3535,9743.0
2018-06-07 12:15:00,49.53,49.55,49.51,49.53,7605.0,38.3535,38.369,38.338,38.3535,7605.0
2018-06-07 12:20:00,49.53,49.59,49.52,49.59,7689.0,38.3535,38.3999,38.3457,38.3999,7689.0
2018-06-07 12:25:00,49.59,49.62,49.59,49.61,5495.0,38.3999,38.4232,38.3999,38.4154,5495.0
2018-06-07 12:30:00,49.61,49.64,49.6,49.61,7129.0,38.4154,38.4387,38.4077,38.4154,7129.0
2018-06-07 12:35:00,49.61,49.66,49.6,49.65,17241.0,38.4154,38.4542,38.4077,38.4464,17241.0
2018-06-07 12:40:00,49.66,49.66,49.62,49.65,4162.0,38.4542,38.4542,38.4232,38.4464,4162.0
2018-06-07 12:45:00,49.66,49.73,49.65,49.71,10565.0,38.4542,38.5084,38.4464,38.4929,10565.0
2018-06-07 12:50:00,49.72,49.73,49.7,49.73,18454.0,38.5006,38.5084,38.4851,38.5084,18454.0
2018-06-07 12:55:00,49.74,49.74,49.68,49.73,7257.0,38.5161,38.5161,38.4696,38.5084,7257.0
2018-06-07 13:00:00,49.73,49.8,49.68,49.74,16983.0,38.5084,38.5626,38.4696,38.5161,16983.0
2018-06-07 13:05:00,49.75,49.75,49.68,49.7,10115.0,38.5238,38.5238,38.4696,38.4851,10115.0
2018-06-07 13:10:00,49.7,49.77,49.7,49.73,6620.0,38.4851,38.5393,38.4851,38.5084,6620.0
2018-06-07 13:15:00,49.74,49.82,49.73,49.81,9685.0,38.5161,38.578,38.5084,38.5703,9685.0
2018-06-07 13:20:00,49.8,49.84,49.8,49.81,5901.0,38.5626,38.5935,38.5626,38.5703,5901.0
2018-06-07 13:25:00,49.79,49.84,49.74,49.74,6342.0,38.5548,38.5935,38.5161,38.5161,6342.0
2018-06-07 13:30:00,49.73,49.74,49.68,49.73,14532.0,38.5084,38.5161,38.4696,38.5084,14532.0
2018-06-07 13:35:00,49.73,49.77,49.68,49.68,27492.0,38.5084,38.5393,38.4696,38.4696,27492.0
2018-06-07 13:40:00,49.66,49.71,49.58,49.68,11583.0,38.4542,38.4929,38.3922,38.4696,11583.0
2018-06-07 13:45:00,49.68,49.7,49.6,49.7,13724.0,38.4696,38.4851,38.4077,38.4851,13724.0
2018-06-07 13:50:00,49.69,49.7,49.56,49.57,9698.0,38.4774,38.4851,38.3767,38.3845,9698.0
2018-06-07 13:55:00,49.57,49.57,49.43,49.51,22557.0,38.3845,38.3845,38.2761,38.338,22557.0
2018-06-07 14:00:00,49.51,49.57,49.51,49.57,31753.0,38.338,38.3845,38.338,38.3845,31753.0
2018-06-07 14:05:00,49.57,49.57,49.53,49.54,22545.0,38.3845,38.3845,38.3535,38.3612,22545.0
2018-06-07 14:10:00,49.54,49.63,49.52,49.58,40158.0,38.3612,38.4309,38.3457,38.3922,40158.0
2018-06-07 14:15:00,49.59,49.6,49.56,49.59,22178.0,38.3999,38.4077,38.3767,38.3999,22178.0
2018-06-07 14:20:00,49.58,49.62,49.57,49.62,48827.0,38.3922,38.4232,38.3845,38.4232,48827.0
2018-06-07 14:25:00,49.63,49.72,49.62,49.7,97375.0,38.4309,38.5006,38.4232,38.4851,97375.0
2018-06-07 14:30:00,49.69,49.69,49.64,49.64,9750.0,38.4774,38.4774,38.4387,38.4387,9750.0
2018-06-07 14:35:00,49.65,49.65,49.62,49.62,15219.0,38.4464,38.4464,38.4232,38.4232,15219.0
2018-06-07 14:40:00,49.61,49.63,49.58,49.62,14504.0,38.4154,38.4309,38.3922,38.4232,14504.0
2018-06-07 14:45:00,49.62,49.65,49.62,49.64,7472.0,38.4232,38.4464,38.4232,38.4387,7472.0
2018-06-07 14:50:00,49.64,49.68,49.62,49.65,7315.0,38.4387,38.4696,38.4232,38.4464,7315.0
2018-06-07 14:55:00,49.64,49.64,49.61,49.63,12504.0,38.4387,38.4387,38.4154,38.4309,12504.0
2018-06-07 15:00:00,49.63,49.66,49.62,49.65,6698.0,38.4309,38.4542,38.4232,38.4464,6698.0
2018-06-07 15:05:00,49.64,49.64,49.58,49.6,11936.0,38.4387,38.4387,38.3922,38.4077,11936.0
2018-06-07 15:10:00,49.6,49.66,49.58,49.65,12687.0,38.4077,38.4542,38.3922,38.4464,12687.0
2018-06-07 15:15:00,49.64,49.73,49.64,49.72,16116.0,38.4387,38.5084,38.4387,38.5006,16116.0
2018-06-07 15:20:00,49.73,49.75,49.7,49.73,11938.0,38.5084,38.5238,38.4851,38.5084,11938.0
2018-06-07 15:25:00,49.74,49.79,49.74,49.76,21278.0,38.5161,38.5548,38.5161,38.5316,21278.0
2018-06-07 15:30:00,49.76,49.81,49.73,49.8,23722.0,38.5316,38.5703,38.5084,38.5626,23722.0
2018-06-07 15:35:00,49.8,49.81,49.75,49.76,15788.0,38.5626,38.5703,38.5238,38.5316,15788.0
2018-06-07 15:40:00,49.76,49.79,49.72,49.73,32893.0,38.5316,38.5548,38.5006,38.5084,32893.0
2018-06-07 15:45:00,49.72,49.76,49.69,49.76,46787.0,38.5006,38.5316,38.4774,38.5316,46787.0
2018-06-07 15:50:00,49.76,49.81,49.72,49.72,51050.0,38.5316,38.5703,38.5006,38.5006,51050.0
2018-06-07 15:55:00,49.72,49.81,49.72,49.73,129161.0,38.5006,38.5703,38.5006,38.5084,129161.0
2018-06-08 09:30:00,49.71,49.76,49.22,49.3,28327.0,38.4929,38.5316,38.1134,38.1754,28327.0
2018-06-08 09:35:00,49.27,49.47,49.23,49.36,17483.0,38.1522,38.307,38.1212,38.2218,17483.0
2018-06-08 09:40:00,49.36,49.44,49.21,49.37,42103.0,38.2218,38.2838,38.1057,38.2296,42103.0
2018-06-08 09:45:00,49.37,49.38,49.16,49.2,22359.0,38.2296,38.2373,38.067,38.098,22359.0
2018-06-08 09:50:00,49.2,49.36,49.1,49.26,19776.0,38.098,38.2218,38.0205,38.1444,19776.0
2018-06-08 09:55:00,49.27,49.41,49.15,49.39,9434.0,38.1522,38.2606,38.0592,38.2451,9434.0
2018-06-08 10:00:00,49.4,49.55,49.33,49.54,22868.0,38.2528,38.369,38.1986,38.3612,22868.0
2018-06-08 10:05:00,49.54,49.59,49.48,49.54,17553.0,38.3612,38.3999,38.3148,38.3612,17553.0
2018-06-08 10:10:00,49.52,49.58,49.38,49.41,20324.0,38.3457,38.3922,38.2373,38.2606,20324.0
2018-06-08 10:15:00,49.43,49.49,49.39,49.49,13027.0,38.2761,38.3225,38.2451,38.3225,13027.0
2018-06-08 10:20:00,49.47,49.5,49.38,49.47,9118.0,38.307,38.3303,38.2373,38.307,9118.0
2018-06-08 10:25:00,49.42,49.55,49.42,49.45,17110.0,38.2683,38.369,38.2683,38.2915,17110.0
2018-06-08 10:30:00,49.44,49.57,49.43,49.51,9350.0,38.2838,38.3845,38.2761,38.338,9350.0
2018-06-08 10:35:00,49.51,49.52,49.44,49.46,12184.0,38.338,38.3457,38.2838,38.2993,12184.0
2018-06-08 10:40:00,49.46,49.48,49.36,49.46,25118.0,38.2993,38.3148,38.2218,38.2993,25118.0
2018-06-08 10:45:00,49.45,49.46,49.31,49.32,12880.0,38.2915,38.2993,38.1831,38.1909,12880.0
2018-06-08 10:50:00,49.33,49.44,49.32,49.4,15273.0,38.1986,38.2838,38.1909,38.2528,15273.0
2018-06-08 10:55:00,49.41,49.42,49.13,49.13,14036.0,38.2606,38.2683,38.0437,38.0437,14036.0
2018-06-08 11:00:00,49.13,49.14,48.95,49.01,13660.0,38.0437,38.0515,37.9044,37.9508,13660.0
2018-06-08 11:05:00,48.99,49.1,48.93,49.09,16363.0,37.9353,38.0205,37.8889,38.0128,16363.0
2018-06-08 11:10:00,49.12,49.13,48.86,48.9,20923.0,38.036,38.0437,37.8347,37.8656,20923.0
2018-06-08 11:15:00,48.9,49.0,48.86,48.86,24729.0,37.8656,37.9431,37.8347,37.8347,24729.0
2018-06-08 11:20:00,48.86,49.04,48.85,49.02,16287.0,37.8347,37.9741,37.8269,37.9586,16287.0
2018-06-08 11:25:00,49.02,49.12,49.0,49.09,9597.0,37.9586,38.036,37.9431,38.0128,9597.0
2018-06-08 11:30:00,49.08,49.16,49.03,49.16,11203.0,38.005,38.067,37.9663,38.067,11203.0
2018-06-08 11:35:00,49.15,49.16,49.04,49.08,16197.0,38.0592,38.067,37.9741,38.005,16197.0
2018-06-08 11:40:00,49.09,49.23,49.09,49.18,8219.0,38.0128,38.1212,38.0128,38.0825,8219.0
2018-06-08 11:45:00,49.18,49.18,49.08,49.08,9627.0,38.0825,38.0825,38.005,38.005,9627.0
2018-06-08 11:50:00,49.09,49.09,48.89,48.93,14118.0,38.0128,38.0128,37.8579,37.8889,14118.0
2018-06-08 11:55:00,48.95,49.09,48.94,49.0,12074.0,37.9044,38.0128,37.8966,37.9431,12074.0
2018-06-08 12:00:00,49.0,49.13,49.0,49.03,19574.0,37.9431,38.0437,37.9431,37.9663,19574.0
2018-06-08 12:05:00,49.04,49.05,48.95,49.04,10453.0,37.9741,37.9818,37.9044,37.9741,10453.0
2018-06-08 12:10:00,49.02,49.02,48.92,48.92,8659.0,37.9586,37.9586,37.8811,37.8811,8659.0
2018-06-08 12:15:00,48.91,48.94,48.83,48.83,7794.0,37.8734,37.8966,37.8114,37.8114,7794.0
2018-06-08 12:20:00,48.84,48.85,48.79,48.79,8004.0,37.8192,37.8269,37.7805,37.7805,8004.0
2018-06-08 12:25:00,48.8,48.87,48.79,48.8,14281.0,37.7882,37.8424,37.7805,37.7882,14281.0
2018-06-08 12:30:00,48.8,48.9,48.76,48.87,9935.0,37.7882,37.8656,37.7572,37.8424,9935.0
2018-06-08 12:35:00,48.87,48.93,48.85,48.9,9759.0,37.8424,37.8889,37.8269,37.8656,9759.0
2018-06-08 12:40:00,48.89,48.9,48.84,48.87,22525.0,37.8579,37.8656,37.8192,37.8424,22525.0
2018-06-08 12:45:00,48.87,48.91,48.83,48.83,11036.0,37.8424,37.8734,37.8114,37.8114,11036.0
2018-06-08 12:50:00,48.82,48.87,48.79,48.85,17235.0,37.8037,37.8424,37.7805,37.8269,17235.0
2018-06-08 12:55:00,48.87,48.9,48.8,48.9,16686.0,37.8424,37.8656,37.7882,37.8656,16686.0
2018-06-08 13:00:00,48.9,48.96,48.88,48.93,16835.0,37.8656,37.9121,37.8502,37.8889,16835.0
2018-06-08 13:05:00,48.94,49.01,48.92,49.01,11511.0,37.8966,37.9508,37.8811,37.9508,11511.0
2018-06-08 13:10:00,49.01,49.03,48.98,49.0,12061.0,37.9508,37.9663,37.9276,37.9431,12061.0
2018-06-08 13:15:00,48.99,49.04,48.98,49.01,15361.0,37.9353,37.9741,37.9276,37.9508,15361.0
2018-06-08 13:20:00,49.01,49.06,48.99,49.03,17074.0,37.9508,37.9895,37.9353,37.9663,17074.0
2018-06-08 13:25:00,49.02,49.12,49.02,49.12,9274.0,37.9586,38.036,37.9586,38.036,9274.0
2018-06-08 13:30:00,49.14,49.2,49.09,49.2,18643.0,38.0515,38.098,38.0128,38.098,18643.0
2018-06-08 13:35:00,49.2,49.28,49.15,49.23,31388.0,38.098,38.1599,38.0592,38.1212,31388.0
2018-06-08 13:40:00,49.24,49.28,49.23,49.25,12943.0,38.1289,38.1599,38.1212,38.1367,12943.0
2018-06-08 13:45:00,49.25,49.31,49.2,49.22,18364.0,38.1367,38.1831,38.098,38.1134,18364.0
2018-06-08 13:50:00,49.21,49.27,49.15,49.15,18266.0,38.1057,38.1522,38.0592,38.0592,18266.0
2018-06-08 13:55:00,49.11,49.24,49.11,49.23,11216.0,38.0283,38.1289,38.0283,38.1212,11216.0
2018-06-08 14:00:00,49.24,49.28,49.18,49.26,24977.0,38.1289,38.1599,38.0825,38.1444,24977.0
2018-06-08 14:05:00,49.26,49.28,49.2,49.25,12027.0,38.1444,38.1599,38.098,38.1367,12027.0
2018-06-08 14:10:00,49.23,49.29,49.21,49.24,9820.0,38.1212,38.1676,38.1057,38.1289,9820.0
2018-06-08 14:15:00,49.24,49.27,49.23,49.25,11972.0,38.1289,38.1522,38.1212,38.1367,11972.0
2018-06-08 14:20:00,49.25,49.34,49.25,49.33,17309.0,38.1367,38.2064,38.1367,38.1986,17309.0
2018-06-08 14:25:00,49.34,49.35,49.21,49.25,21082.0,38.2064,38.2141,38.1057,38.1367,21082.0
2018-06-08 14:30:00,49.24,49.3,49.19,49.22,11078.0,38.1289,38.1754,38.0902,38.1134,11078.0
2018-06-08 14:35:00,49.22,49.23,49.16,49.19,8866.0,38.1134,38.1212,38.067,38.0902,8866.0
2018-06-08 14:40:00,49.2,49.21,49.16,49.16,12909.0,38.098,38.1057,38.067,38.067,12909.0
2018-06-08 14:45:00,49.17,49.17,49.11,49.14,7884.0,38.0747,38.0747,38.0283,38.0515,7884.0
2018-06-08 14:50:00,49.14,49.16,49.13,49.16,9527.0,38.0515,38.067,38.0437,38.067,9527.0
2018-06-08 14:55:00,49.16,49.17,49.15,49.16,8752.0,38.067,38.0747,38.0592,38.067,8752.0
2018-06-08 15:00:00,49.17,49.21,49.17,49.2,27849.0,38.0747,38.1057,38.0747,38.098,27849.0
2018-06-08 15:05:00,49.2,49.31,49.17,49.29,51128.0,38.098,38.1831,38.0747,38.1676,51128.0
2018-06-08 15:10:00,49.28,49.29,49.26,49.28,12636.0,38.1599,38.1676,38.1444,38.1599,12636.0
2018-06-08 15:15:00,49.28,49.29,49.22,49.23,12342.0,38.1599,38.1676,38.1134,38.1212,12342.0
2018-06-08 15:20:00,49.23,49.25,49.21,49.22,14503.0,38.1212,38.1367,38.1057,38.1134,14503.0
2018-06-08 15:25:00,49.23,49.26,49.22,49.25,17886.0,38.1212,38.1444,38.1134,38.1367,17886.0
2018-06-08 15:30:00,49.25,49.29,49.22,49.27,31719.0,38.1367,38.1676,38.1134,38.1522,31719.0
2018-06-08 15:35:00,49.27,49.27,49.22,49.25,33053.0,38.1522,38.1522,38.1134,38.1367,33053.0
2018-06-08 15:40:00,49.25,49.32,49.22,49.3,51779.0,38.1367,38.1909,38.1134,38.1754,51779.0
2018-06-08 15:45:00,49.29,49.3,49.25,49.28,29063.0,38.1676,38.1754,38.1367,38.1599,29063.0
2018-06-08 15:50:00,49.28,49.32,49.22,49.27,41033.0,38.1599,38.1909,38.1134,38.1522,41033.0
2018-06-08 15:55:00,49.27,49.39,49.25,49.32,179588.0,38.1522,38.2451,38.1367,38.1909,179588.0
2018-06-11 09:30:00,49.3,49.39,48.96,49.04,25238.0,38.1754,38.2451,37.9121,37.9741,25238.0
2018-06-11 09:35:00,49.04,49.05,48.8,48.91,17712.0,37.9741,37.9818,37.7882,37.8734,17712.0
2018-06-11 09:40:00,48.93,49.09,48.9,49.09,16061.0,37.8889,38.0128,37.8656,38.0128,16061.0
2018-06-11 09:45:00,49.08,49.23,49.06,49.22,16805.0,38.005,38.1212,37.9895,38.1134,16805.0
2018-06-11 09:50:00,49.21,49.31,49.13,49.28,42862.0,38.1057,38.1831,38.0437,38.1599,42862.0
2018-06-11 09:55:00,49.3,49.39,49.29,49.32,22678.0,38.1754,38.2451,38.1676,38.1909,22678.0
2018-06-11 10:00:00,49.33,49.61,49.33,49.58,37700.0,38.1986,38.4154,38.1986,38.3922,37700.0
2018-06-11 10:05:00,49.59,49.64,49.55,49.62,78580.0,38.3999,38.4387,38.369,38.4232,78580.0
2018-06-11 10:10:00,49.62,49.79,49.56,49.6,63961.0,38.4232,38.5548,38.3767,38.4077,63961.0
2018-06-11 10:15:00,49.59,49.75,49.58,49.6,13643.0,38.3999,38.5238,38.3922,38.4077,13643.0
2018-06-11 10:20:00,49.6,49.69,49.59,49.62,16594.0,38.4077,38.4774,38.3999,38.4232,16594.0
2018-06-11 10:25:00,49.62,49.72,49.56,49.68,38002.0,38.4232,38.5006,38.3767,38.4696,38002.0
2018-06-11 10:30:00,49.67,49.77,49.59,49.59,19582.0,38.4619,38.5393,38.3999,38.3999,19582.0
2018-06-11 10:35:00,49.6,49.68,49.57,49.68,23649.0,38.4077,38.4696,38.3845,38.4696,23649.0
2018-06-11 10:40:00,49.68,49.73,49.66,49.68,23264.0,38.4696,38.5084,38.4542,38.4696,23264.0
2018-06-11 10:45:00,49.69,49.75,49.68,49.73,10456.0,38.4774,38.5238,38.4696,38.5084,10456.0
2018-06-11 10:50:00,49.74,49.83,49.67,49.69,52263.0,38.5161,38.5858,38.4619,38.4774,52263.0
2018-06-11 10:55:00,49.67,49.78,49.66,49.73,19454.0,38.4619,38.5471,38.4542,38.5084,19454.0
2018-06-11 11:00:00,49.75,49.75,49.62,49.72,10060.0,38.5238,38.5238,38.4232,38.5006,10060.0
2018-06-11 11:05:00,49.72,49.79,49.65,49.66,10752.0,38.5006,38.5548,38.4464,38.4542,10752.0
2018-06-11 11:10:00,49.67,49.9,49.66,49.86,13511.0,38.4619,38.64,38.4542,38.609,13511.0
2018-06-11 11:15:00,49.87,49.9,49.83,49.86,11394.0,38.6168,38.64,38.5858,38.609,11394.0
2018-06-11 11:20:00,49.87,49.98,49.87,49.95,22914.0,38.6168,38.7019,38.6168,38.6787,22914.0
2018-06-11 11:25:00,49.96,50.06,49.96,50.01,40977.0,38.6865,38.7639,38.6865,38.7252,40977.0
2018-06-11 11:30:00,50.01,50.04,49.95,50.04,15048.0,38.7252,38.7484,38.6787,38.7484,15048.0
2018-06-11 11:35:00,50.04,50.23,50.03,50.23,47403.0,38.7484,38.8955,38.7407,38.8955,47403.0
2018-06-11 11:40:00,50.22,50.32,50.22,50.28,55117.0,38.8878,38.9652,38.8878,38.9342,55117.0
2018-06-11 11:45:00,50.28,50.33,50.21,50.24,32389.0,38.9342,38.973,38.88,38.9033,32389.0
2018-06-11 11:50:00,50.24,50.32,50.17,50.17,16730.0,38.9033,38.9652,38.8491,38.8491,16730.0
2018-06-11 11:55:00,50.16,50.3,50.16,50.29,13537.0,38.8413,38.9497,38.8413,38.942,13537.0
2018-06-11 12:00:00,50.3,50.31,50.18,50.23,12660.0,38.9497,38.9575,38.8568,38.8955,12660.0
2018-06-11 12:05:00,50.23,50.33,50.22,50.31,17256.0,38.8955,38.973,38.8878,38.9575,17256.0
2018-06-11 12:10:00,50.3,50.33,50.17,50.17,32479.0,38.9497,38.973,38.8491,38.8491,32479.0
2018-06-11 12:15:00,50.18,50.22,50.15,50.21,11995.0,38.8568,38.8878,38.8336,38.88,11995.0
2018-06-11 12:20:00,50.18,50.27,50.15,50.22,9707.0,38.8568,38.9265,38.8336,38.8878,9707.0
2018-06-11 12:25:00,50.21,50.27,50.19,50.27,6173.0,38.88,38.9265,38.8646,38.9265,6173.0
2018-06-11 12:30:00,50.27,50.28,50.14,50.15,28873.0,38.9265,38.9342,38.8258,38.8336,28873.0
2018-06-11 12:35:00,50.14,50.28,50.14,50.27,28375.0,38.8258,38.9342,38.8258,38.9265,28375.0
2018-06-11 12:40:00,50.29,50.32,50.27,50.3,6413.0,38.942,38.9652,38.9265,38.9497,6413.0
2018-06-11 12:45:00,50.31,50.33,50.31,50.33,4931.0,38.9575,38.973,38.9575,38.973,4931.0
2018-06-11 12:50:00,50.32,50.37,50.32,50.36,7480.0,38.9652,39.0039,38.9652,38.9962,7480.0
2018-06-11 12:55:00,50.37,50.37,50.24,50.27,39780.0,39.0039,39.0039,38.9033,38.9265,39780.0
2018-06-11 13:00:00,50.29,50.32,50.22,50.22,13352.0,38.942,38.9652,38.8878,38.8878,13352.0
2018-06-11 13:05:00,50.22,50.33,50.21,50.33,14087.0,38.8878,38.973,38.88,38.973,14087.0
2018-06-11 13:10:00,50.31,50.39,50.31,50.36,6512.0,38.9575,39.0194,38.9575,38.9962,6512.0
2018-06-11 13:15:00,50.37,50.43,50.35,50.41,13760.0,39.0039,39.0504,38.9885,39.0349,13760.0
2018-06-11 13:20:00,50.39,50.47,50.39,50.46,13710.0,39.0194,39.0814,39.0194,39.0736,13710.0
2018-06-11 13:25:00,50.46,50.5,50.42,50.43,24732.0,39.0736,39.1046,39.0427,39.0504,24732.0
2018-06-11 13:30:00,50.43,50.45,50.38,50.4,11047.0,39.0504,39.0659,39.0117,39.0272,11047.0
2018-06-11 13:35:00,50.39,50.46,50.38,50.43,10220.0,39.0194,39.0736,39.0117,39.0504,10220.0
2018-06-11 13:40:00,50.44,50.44,50.35,50.36,18698.0,39.0581,39.0581,38.9885,38.9962,18698.0
2018-06-11 13:45:00,50.38,50.41,50.38,50.39,9776.0,39.0117,39.0349,39.0117,39.0194,9776.0
2018-06-11 13:50:00,50.38,50.45,50.38,50.45,30894.0,39.0117,39.0659,39.0117,39.0659,30894.0
2018-06-11 13:55:00,50.45,50.51,50.45,50.5,52098.0,39.0659,39.1123,39.0659,39.1046,52098.0
2018-06-11 14:00:00,50.51,50.51,50.42,50.42,8718.0,39.1123,39.1123,39.0427,39.0427,8718.0
2018-06-11 14:05:00,50.43,50.47,50.38,50.46,12093.0,39.0504,39.0814,39.0117,39.0736,12093.0
2018-06-11 14:10:00,50.47,50.47,50.39,50.41,12662.0,39.0814,39.0814,39.0194,39.0349,12662.0
2018-06-11 14:15:00,50.43,50.51,50.4,50.51,10919.0,39.0504,39.1123,39.0272,39.1123,10919.0
2018-06-11 14:20:00,50.52,50.57,50.51,50.57,21071.0,39.1201,39.1588,39.1123,39.1588,21071.0
2018-06-11 14:25:00,50.58,50.61,50.58,50.59,6039.0,39.1666,39.1898,39.1666,39.1743,6039.0
2018-06-11 14:30:00,50.59,50.68,50.57,50.57,50133.0,39.1743,39.244,39.1588,39.1588,50133.0
2018-06-11 14:35:00,50.56,50.69,50.56,50.68,14294.0,39.1511,39.2517,39.1511,39.244,14294.0
2018-06-11 14:40:00,50.67,50.7,50.62,50.67,15437.0,39.2362,39.2595,39.1975,39.2362,15437.0
2018-06-11 14:45:00,50.66,50.69,50.62,50.68,14811.0,39.2285,39.2517,39.1975,39.244,14811.0
2018-06-11 14:50:00,50.68,50.69,50.64,50.68,11159.0,39.244,39.2517,39.213,39.244,11159.0
2018-06-11 14:55:00,50.68,50.74,50.68,50.7,13342.0,39.244,39.2904,39.244,39.2595,13342.0
2018-06-11 15:00:00,50.71,50.72,50.62,50.65,15472.0,39.2672,39.275,39.1975,39.2208,15472.0
2018-06-11 15:05:00,50.65,50.68,50.64,50.68,13245.0,39.2208,39.244,39.213,39.244,13245.0
2018-06-11 15:10:00,50.68,50.76,50.66,50.76,29750.0,39.244,39.3059,39.2285,39.3059,29750.0
2018-06-11 15:15:00,50.75,50.78,50.73,50.73,11208.0,39.2982,39.3214,39.2827,39.2827,11208.0
2018-06-11 15:20:00,50.72,50.72,50.63,50.66,17163.0,39.275,39.275,39.2053,39.2285,17163.0
2018-06-11 15:25:00,50.66,50.71,50.63,50.65,29673.0,39.2285,39.2672,39.2053,39.2208,29673.0
2018-06-11 15:30:00,50.65,50.69,50.61,50.66,27278.0,39.2208,39.2517,39.1898,39.2285,27278.0
2018-06-11 15:35:00,50.66,50.8,50.66,50.79,44059.0,39.2285,39.3369,39.2285,39.3292,44059.0
2018-06-11 15:40:00,50.78,50.85,50.72,50.76,73514.0,39.3214,39.3756,39.275,39.3059,73514.0
2018-06-11 15:45:00,50.74,50.84,50.72,50.76,61608.0,39.2904,39.3679,39.275,39.3059,61608.0
2018-06-11 15:50:00,50.73,50.73,50.61,50.67,49148.0,39.2827,39.2827,39.1898,39.2362,49148.0
2018-06-11 15:55:00,50.67,50.71,50.65,50.65,139453.0,39.2362,39.2672,39.2208,39.2208,139453.0
2018-06-12 09:30:00,49.99,50.15,49.84,49.99,120612.0,38.7097,38.8336,38.5935,38.7097,120612.0
2018-06-12 09:35:00,49.98,50.0,49.38,49.97,72836.0,38.7019,38.7174,38.2373,38.6942,72836.0
2018-06-12 09:40:00,49.97,50.05,49.83,50.0,20856.0,38.6942,38.7561,38.5858,38.7174,20856.0
2018-06-12 09:45:00,50.01,50.12,49.85,49.89,53064.0,38.7252,38.8104,38.6013,38.6323,53064.0
2018-06-12 09:50:00,49.87,50.08,49.74,50.07,24650.0,38.6168,38.7794,38.5161,38.7716,24650.0
2018-06-12 09:55:00,50.08,50.2,49.86,49.94,32165.0,38.7794,38.8723,38.609,38.671,32165.0
2018-06-12 10:00:00,49.92,50.18,49.92,50.16,33072.0,38.6555,38.8568,38.6555,38.8413,33072.0
2018-06-12 10:05:00,50.16,50.2,50.07,50.08,40213.0,38.8413,38.8723,38.7716,38.7794,40213.0
2018-06-12 10:10:00,50.08,50.08,49.85,49.91,23584.0,38.7794,38.7794,38.6013,38.6477,23584.0
2018-06-12 10:15:00,49.92,49.97,49.87,49.92,24823.0,38.6555,38.6942,38.6168,38.6555,24823.0
2018-06-12 10:20:00,49.92,49.98,49.92,49.98,17849.0,38.6555,38.7019,38.6555,38.7019,17849.0
2018-06-12 10:25:00,49.98,50.06,49.97,50.05,16705.0,38.7019,38.7639,38.6942,38.7561,16705.0
2018-06-12 10:30:00,50.04,50.12,49.96,50.11,29175.0,38.7484,38.8104,38.6865,38.8026,29175.0
2018-06-12 10:35:00,50.11,50.11,49.92,49.96,33715.0,38.8026,38.8026,38.6555,38.6865,33715.0
2018-06-12 10:40:00,49.96,50.15,49.96,50.05,16458.0,38.6865,38.8336,38.6865,38.7561,16458.0
2018-06-12 10:45:00,50.02,50.1,49.99,50.03,14460.0,38.7329,38.7949,38.7097,38.7407,14460.0
2018-06-12 10:50:00,50.03,50.06,49.85,49.9,83551.0,38.7407,38.7639,38.6013,38.64,83551.0
2018-06-12 10:55:00,49.9,49.93,49.84,49.85,83838.0,38.64,38.6632,38.5935,38.6013,83838.0
2018-06-12 11:00:00,49.86,49.87,49.72,49.76,37019.0,38.609,38.6168,38.5006,38.5316,37019.0
2018-06-12 11:05:00,49.76,49.87,49.76,49.82,16663.0,38.5316,38.6168,38.5316,38.578,16663.0
2018-06-12 11:10:00,49.82,49.87,49.78,49.79,23414.0,38.578,38.6168,38.5471,38.5548,23414.0
2018-06-12 11:15:00,49.79,49.8,49.68,49.7,25553.0,38.5548,38.5626,38.4696,38.4851,25553.0
2018-06-12 11:20:00,49.7,49.81,49.69,49.78,20374.0,38.4851,38.5703,38.4774,38.5471,20374.0
2018-06-12 11:25:00,49.78,49.79,49.7,49.7,31516.0,38.5471,38.5548,38.4851,38.4851,31516.0
2018-06-12 11:30:00,49.71,49.76,49.69,49.72,19429.0,38.4929,38.5316,38.4774,38.5006,19429.0
2018-06-12 11:35:00,49.73,49.73,49.65,49.68,46698.0,38.5084,38.5084,38.4464,38.4696,46698.0
2018-06-12 11:40:00,49.7,49.8,49.67,49.79,32565.0,38.4851,38.5626,38.4619,38.5548,32565.0
2018-06-12 11:45:00,49.8,49.88,49.75,49.84,20016.0,38.5626,38.6245,38.5238,38.5935,20016.0
2018-06-12 11:50:00,49.83,49.87,49.76,49.76,15112.0,38.5858,38.6168,38.5316,38.5316,15112.0
2018-06-12 11:55:00,49.78,49.84,49.78,49.81,14146.0,38.5471,38.5935,38.5471,38.5703,14146.0
2018-06-12 12:00:00,49.81,49.86,49.81,49.84,13761.0,38.5703,38.609,38.5703,38.5935,13761.0
2018-06-12 12:05:00,49.84,49.86,49.82,49.85,15595.0,38.5935,38.609,38.578,38.6013,15595.0
2018-06-12 12:10:00,49.85,49.85,49.79,49.82,19496.0,38.6013,38.6013,38.5548,38.578,19496.0
2018-06-12 12:15:00,49.83,49.85,49.79,49.83,12787.0,38.5858,38.6013,38.5548,38.5858,12787.0
2018-06-12 12:20:00,49.83,49.87,49.76,49.8,23286.0,38.5858,38.6168,38.5316,38.5626,23286.0
2018-06-12 12:25:00,49.78,49.88,49.78,49.88,20129.0,38.5471,38.6245,38.5471,38.6245,20129.0
2018-06-12 12:30:00,49.87,49.88,49.83,49.85,22644.0,38.6168,38.6245,38.5858,38.6013,22644.0
2018-06-12 12:35:00,49.86,49.87,49.84,49.85,10321.0,38.609,38.6168,38.5935,38.6013,10321.0
2018-06-12 12:40:00,49.84,49.86,49.82,49.82,7223.0,38.5935,38.609,38.578,38.578,7223.0
2018-06-12 12:45:00,49.82,49.84,49.77,49.78,8962.0,38.578,38.5935,38.5393,38.5471,8962.0
2018-06-12 12:50:00,49.78,49.78,49.76,49.76,8765.0,38.5471,38.5471,38.5316,38.5316,8765.0
2018-06-12 12:55:00,49.76,49.76,49.69,49.72,14247.0,38.5316,38.5316,38.4774,38.5006,14247.0
2018-06-12 13:00:00,49.73,49.77,49.73,49.76,7092.0,38.5084,38.5393,38.5084,38.5316,7092.0
2018-06-12 13:05:00,49.77,49.77,49.7,49.73,7221.0,38.5393,38.5393,38.4851,38.5084,7221.0
2018-06-12 13:10:00,49.74,49.77,49.73,49.77,15937.0,38.5161,38.5393,38.5084,38.5393,15937.0
2018-06-12 13:15:00,49.76,49.79,49.75,49.76,19788.0,38.5316,38.5548,38.5238,38.5316,19788.0
2018-06-12 13:20:00,49.75,49.77,49.66,49.71,20582.0,38.5238,38.5393,38.4542,38.4929,20582.0
2018-06-12 13:25:00,49.72,49.75,49.7,49.73,11151.0,38.5006,38.5238,38.4851,38.5084,11151.0
2018-06-12 13:30:00,49.72,49.72,49.51,49.51,25977.0,38.5006,38.5006,38.338,38.338,25977.0
2018-06-12 13:35:00,49.52,49.58,49.49,49.5,13199.0,38.3457,38.3922,38.3225,38.3303,13199.0
2018-06-12 13:40:00,49.49,49.52,49.45,49.52,10651.0,38.3225,38.3457,38.2915,38.3457,10651.0
2018-06-12 13:45:00,49.52,49.59,49.51,49.52,8849.0,38.3457,38.3999,38.338,38.3457,8849.0
2018-06-12 13:50:00,49.53,49.53,49.46,49.47,5790.0,38.3535,38.3535,38.2993,38.307,5790.0
2018-06-12 13:55:00,49.48,49.55,49.48,49.5,13382.0,38.3148,38.369,38.3148,38.3303,13382.0
2018-06-12 14:00:00,49.49,49.49,49.38,49.42,46492.0,38.3225,38.3225,38.2373,38.2683,46492.0
2018-06-12 14:05:00,49.41,49.44,49.36,49.39,33235.0,38.2606,38.2838,38.2218,38.2451,33235.0
2018-06-12 14:10:00,49.38,49.44,49.38,49.4,13719.0,38.2373,38.2838,38.2373,38.2528,13719.0
2018-06-12 14:15:00,49.4,49.4,49.32,49.32,18601.0,38.2528,38.2528,38.1909,38.1909,18601.0
2018-06-12 14:20:00,49.33,49.33,49.25,49.25,29728.0,38.1986,38.1986,38.1367,38.1367,29728.0
2018-06-12 14:25:00,49.25,49.3,49.21,49.24,73281.0,38.1367,38.1754,38.1057,38.1289,73281.0
2018-06-12 14:30:00,49.24,49.24,49.15,49.23,35712.0,38.1289,38.1289,38.0592,38.1212,35712.0
2018-06-12 14:35:00,49.21,49.22,49.16,49.21,25507.0,38.1057,38.1134,38.067,38.1057,25507.0
2018-06-12 14:40:00,49.21,49.21,49.1,49.1,32311.0,38.1057,38.1057,38.0205,38.0205,32311.0
2018-06-12 14:45:00,49.09,49.1,49.02,49.02,20976.0,38.0128,38.0205,37.9586,37.9586,20976.0
2018-06-12 14:50:00,49.02,49.06,48.97,49.05,21424.0,37.9586,37.9895,37.9199,37.9818,21424.0
2018-06-12 14:55:00,49.05,49.15,49.04,49.12,43202.0,37.9818,38.0592,37.9741,38.036,43202.0
2018-06-12 15:00:00,49.12,49.12,49.0,49.08,21600.0,38.036,38.036,37.9431,38.005,21600.0
2018-06-12 15:05:00,49.08,49.16,49.03,49.04,19887.0,38.005,38.067,37.9663,37.9741,19887.0
2018-06-12 15:10:00,49.04,49.06,48.97,48.97,13616.0,37.9741,37.9895,37.9199,37.9199,13616.0
2018-06-12 15:15:00,48.96,49.01,48.93,49.0,38876.0,37.9121,37.9508,37.8889,37.9431,38876.0
2018-06-12 15:20:00,49.0,49.05,48.94,48.96,56267.0,37.9431,37.9818,37.8966,37.9121,56267.0
2018-06-12 15:25:00,48.96,48.97,48.88,48.9,20570.0,37.9121,37.9199,37.8502,37.8656,20570.0
2018-06-12 15:30:00,48.89,48.9,48.87,48.88,28510.0,37.8579,37.8656,37.8424,37.8502,28510.0
2018-06-12 15:35:00,48.87,48.87,48.74,48.76,56110.0,37.8424,37.8424,37.7418,37.7572,56110.0
2018-06-12 15:40:00,48.77,48.78,48.66,48.66,52359.0,37.765,37.7727,37.6798,37.6798,52359.0
2018-06-12 15:45:00,48.67,48.78,48.64,48.69,116846.0,37.6875,37.7727,37.6643,37.703,116846.0
2018-06-12 15:50:00,48.69,48.81,48.69,48.76,80890.0,37.703,37.796,37.703,37.7572,80890.0
2018-06-12 15:55:00,48.76,48.8,48.74,48.77,133205.0,37.7572,37.7882,37.7418,37.765,133205.0
2018-06-13 09:30:00,48.47,48.66,47.8,47.88,97008.0,37.5327,37.6798,37.0139,37.0758,97008.0
2018-06-13 09:35:00,47.86,47.97,47.66,47.77,36956.0,37.0603,37.1455,36.9055,36.9906,36956.0
2018-06-13 09:40:00,47.76,48.11,47.76,47.88,31250.0,36.9829,37.2539,36.9829,37.0758,31250.0
2018-06-13 09:45:00,47.92,48.0,47.81,47.82,24788.0,37.1068,37.1687,37.0216,37.0294,24788.0
2018-06-13 09:50:00,47.8,47.84,47.67,47.74,37122.0,37.0139,37.0448,36.9132,36.9674,37122.0
2018-06-13 09:55:00,47.76,47.81,47.58,47.58,27376.0,36.9829,37.0216,36.8435,36.8435,27376.0
2018-06-13 10:00:00,47.6,47.76,47.55,47.76,35496.0,36.859,36.9829,36.8203,36.9829,35496.0
2018-06-13 10:05:00,47.77,47.8,47.65,47.65,39941.0,36.9906,37.0139,36.8977,36.8977,39941.0
2018-06-13 10:10:00,47.64,47.7,47.53,47.61,26092.0,36.89,36.9364,36.8048,36.8667,26092.0
2018-06-13 10:15:00,47.62,47.74,47.57,47.72,13190.0,36.8745,36.9674,36.8358,36.9519,13190.0
2018-06-13 10:20:00,47.72,47.72,47.57,47.57,11751.0,36.9519,36.9519,36.8358,36.8358,11751.0
2018-06-13 10:25:00,47.56,47.73,47.56,47.72,20536.0,36.828,36.9597,36.828,36.9519,20536.0
2018-06-13 10:30:00,47.75,47.99,47.75,47.86,44627.0,36.9751,37.161,36.9751,37.0603,44627.0
2018-06-13 10:35:00,47.88,47.96,47.84,47.95,35680.0,37.0758,37.1378,37.0448,37.13,35680.0
2018-06-13 10:40:00,47.95,47.99,47.84,47.89,62354.0,37.13,37.161,37.0448,37.0836,62354.0
2018-06-13 10:45:00,47.88,47.97,47.88,47.95,32879.0,37.0758,37.1455,37.0758,37.13,32879.0
2018-06-13 10:50:00,47.94,47.97,47.81,47.89,58565.0,37.1223,37.1455,37.0216,37.0836,58565.0
2018-06-13 10:55:00,47.89,48.0,47.82,47.96,58386.0,37.0836,37.1687,37.0294,37.1378,58386.0
2018-06-13 11:00:00,47.95,48.02,47.91,47.92,18144.0,37.13,37.1842,37.099,37.1068,18144.0
2018-06-13 11:05:00,47.92,47.98,47.87,47.91,20561.0,37.1068,37.1532,37.0681,37.099,20561.0
2018-06-13 11:10:00,47.91,47.94,47.87,47.89,12744.0,37.099,37.1223,37.0681,37.0836,12744.0
2018-06-13 11:15:00,47.91,47.94,47.87,47.87,15706.0,37.099,37.1223,37.0681,37.0681,15706.0
2018-06-13 11:20:00,47.85,47.89,47.81,47.81,21787.0,37.0526,37.0836,37.0216,37.0216,21787.0
2018-06-13 11:25:00,47.81,47.82,47.74,47.74,15120.0,37.0216,37.0294,36.9674,36.9674,15120.0
2018-06-13 11:30:00,47.73,47.81,47.73,47.76,18783.0,36.9597,37.0216,36.9597,36.9829,18783.0
2018-06-13 11:35:00,47.76,47.76,47.6,47.66,15858.0,36.9829,36.9829,36.859,36.9055,15858.0
2018-06-13 11:40:00,47.65,47.67,47.57,47.6,13930.0,36.8977,36.9132,36.8358,36.859,13930.0
2018-06-13 11:45:00,47.61,47.67,47.61,47.67,8769.0,36.8667,36.9132,36.8667,36.9132,8769.0
2018-06-13 11:50:00,47.67,47.69,47.65,47.65,6235.0,36.9132,36.9287,36.8977,36.8977,6235.0
2018-06-13 11:55:00,47.65,47.66,47.61,47.61,10047.0,36.8977,36.9055,36.8667,36.8667,10047.0
2018-06-13 12:00:00,47.63,47.65,47.59,47.62,7485.0,36.8822,36.8977,36.8513,36.8745,7485.0
2018-06-13 12:05:00,47.61,47.62,47.53,47.53,28177.0,36.8667,36.8745,36.8048,36.8048,28177.0
2018-06-13 12:10:00,47.55,47.57,47.52,47.52,18098.0,36.8203,36.8358,36.797,36.797,18098.0
2018-06-13 12:15:00,47.53,47.59,47.49,47.56,33904.0,36.8048,36.8513,36.7738,36.828,33904.0
2018-06-13 12:20:00,47.57,47.62,47.56,47.62,33670.0,36.8358,36.8745,36.828,36.8745,33670.0
2018-06-13 12:25:00,47.62,47.62,47.57,47.59,13522.0,36.8745,36.8745,36.8358,36.8513,13522.0
2018-06-13 12:30:00,47.6,47.75,47.57,47.72,15650.0,36.859,36.9751,36.8358,36.9519,15650.0
2018-06-13 12:35:00,47.72,47.77,47.71,47.75,17509.0,36.9519,36.9906,36.9442,36.9751,17509.0
2018-06-13 12:40:00,47.75,47.76,47.66,47.69,27468.0,36.9751,36.9829,36.9055,36.9287,27468.0
2018-06-13 12:45:00,47.68,47.73,47.65,47.65,9091.0,36.9209,36.9597,36.8977,36.8977,9091.0
2018-06-13 12:50:00,47.66,47.66,47.61,47.65,6615.0,36.9055,36.9055,36.8667,36.8977,6615.0
2018-06-13 12:55:00,47.65,47.68,47.65,47.66,11439.0,36.8977,36.9209,36.8977,36.9055,11439.0
2018-06-13 13:00:00,47.66,47.72,47.64,47.72,8249.0,36.9055,36.9519,36.89,36.9519,8249.0
2018-06-13 13:05:00,47.72,47.78,47.71,47.78,16133.0,36.9519,36.9984,36.9442,36.9984,16133.0
2018-06-13 13:10:00,47.78,47.83,47.78,47.8,17422.0,36.9984,37.0371,36.9984,37.0139,17422.0
2018-06-13 13:15:00,47.8,47.81,47.77,47.8,7811.0,37.0139,37.0216,36.9906,37.0139,7811.0
2018-06-13 13:20:00,47.78,47.81,47.74,47.81,14308.0,36.9984,37.0216,36.9674,37.0216,14308.0
2018-06-13 13:25:00,47.8,47.8,47.77,47.79,15158.0,37.0139,37.0139,36.9906,37.0061,15158.0
2018-06-13 13:30:00,47.79,47.83,47.76,47.77,10394.0,37.0061,37.0371,36.9829,36.9906,10394.0
2018-06-13 13:35:00,47.77,47.81,47.77,47.8,7841.0,36.9906,37.0216,36.9906,37.0139,7841.0
2018-06-13 13:40:00,47.8,47.95,47.8,47.95,36758.0,37.0139,37.13,37.0139,37.13,36758.0
2018-06-13 13:45:00,47.95,48.0,47.89,48.0,56845.0,37.13,37.1687,37.0836,37.1687,56845.0
2018-06-13 13:50:00,48.0,48.02,47.94,48.0,38246.0,37.1687,37.1842,37.1223,37.1687,38246.0
2018-06-13 13:55:00,47.99,48.0,47.93,48.0,13316.0,37.161,37.1687,37.1145,37.1687,13316.0
2018-06-13 14:00:00,47.97,48.03,47.86,48.0,41115.0,37.1455,37.192,37.0603,37.1687,41115.0
2018-06-13 14:05:00,48.0,48.02,47.93,47.99,56548.0,37.1687,37.1842,37.1145,37.161,56548.0
2018-06-13 14:10:00,47.98,48.03,47.97,48.02,20759.0,37.1532,37.192,37.1455,37.1842,20759.0
2018-06-13 14:15:00,48.03,48.06,47.93,48.0,30362.0,37.192,37.2152,37.1145,37.1687,30362.0
2018-06-13 14:20:00,48.0,48.01,47.95,47.96,15414.0,37.1687,37.1765,37.13,37.1378,15414.0
2018-06-13 14:25:00,47.96,48.03,47.96,48.01,16122.0,37.1378,37.192,37.1378,37.1765,16122.0
2018-06-13 14:30:00,48.01,48.02,47.93,47.97,22453.0,37.1765,37.1842,37.1145,37.1455,22453.0
2018-06-13 14:35:00,47.96,48.0,47.93,48.0,16427.0,37.1378,37.1687,37.1145,37.1687,16427.0
2018-06-13 14:40:00,48.0,48.07,47.98,47.99,14371.0,37.1687,37.2229,37.1532,37.161,14371.0
2018-06-13 14:45:00,47.99,48.08,47.98,48.08,17211.0,37.161,37.2307,37.1532,37.2307,17211.0
2018-06-13 14:50:00,48.08,48.12,48.03,48.04,12461.0,37.2307,37.2617,37.192,37.1997,12461.0
2018-06-13 14:55:00,48.03,48.11,48.03,48.09,12223.0,37.192,37.2539,37.192,37.2384,12223.0
2018-06-13 15:00:00,48.09,48.16,48.09,48.15,20874.0,37.2384,37.2926,37.2384,37.2849,20874.0
2018-06-13 15:05:00,48.16,48.22,48.15,48.2,32584.0,37.2926,37.3391,37.2849,37.3236,32584.0
2018-06-13 15:10:00,48.19,48.28,48.18,48.23,36569.0,37.3159,37.3856,37.3081,37.3468,36569.0
2018-06-13 15:15:00,48.23,48.26,48.17,48.18,24627.0,37.3468,37.3701,37.3004,37.3081,24627.0
2018-06-13 15:20:00,48.18,48.26,48.17,48.21,26365.0,37.3081,37.3701,37.3004,37.3313,26365.0
2018-06-13 15:25:00,48.22,48.24,48.16,48.16,19020.0,37.3391,37.3546,37.2926,37.2926,19020.0
2018-06-13 15:30:00,48.16,48.23,48.15,48.23,37219.0,37.2926,37.3468,37.2849,37.3468,37219.0
2018-06-13 15:35:00,48.23,48.24,48.19,48.23,49615.0,37.3468,37.3546,37.3159,37.3468,49615.0
2018-06-13 15:40:00,48.22,48.22,48.06,48.06,35224.0,37.3391,37.3391,37.2152,37.2152,35224.0
2018-06-13 15:45:00,48.06,48.08,48.01,48.08,59797.0,37.2152,37.2307,37.1765,37.2307,59797.0
2018-06-13 15:50:00,48.07,48.13,48.03,48.04,38663.0,37.2229,37.2694,37.192,37.1997,38663.0
2018-06-13 15:55:00,48.05,48.07,47.9,47.93,120432.0,37.2075,37.2229,37.0913,37.1145,120432.0
2018-06-14 09:30:00,48.31,48.31,47.97,48.06,18804.0,37.4088,37.4088,37.1455,37.2152,18804.0
2018-06-14 09:35:00,48.04,48.18,47.95,48.15,12019.0,37.1997,37.3081,37.13,37.2849,12019.0
2018-06-14 09:40:00,48.09,48.2,47.91,48.2,6696.0,37.2384,37.3236,37.099,37.3236,6696.0
2018-06-14 09:45:00,48.23,48.29,48.17,48.29,17236.0,37.3468,37.3933,37.3004,37.3933,17236.0
2018-06-14 09:50:00,48.32,48.35,48.21,48.3,5615.0,37.4165,37.4398,37.3313,37.401,5615.0
2018-06-14 09:55:00,48.32,48.39,48.29,48.39,2399.0,37.4165,37.4707,37.3933,37.4707,2399.0
2018-06-14 10:00:00,48.4,48.5,48.33,48.35,9471.0,37.4785,37.5559,37.4243,37.4398,9471.0
2018-06-14 10:05:00,48.37,48.39,48.3,48.31,9110.0,37.4552,37.4707,37.401,37.4088,9110.0
2018-06-14 10:10:00,48.29,48.45,48.29,48.43,12047.0,37.3933,37.5172,37.3933,37.5017,12047.0
2018-06-14 10:15:00,48.43,48.56,48.43,48.53,12225.0,37.5017,37.6024,37.5017,37.5791,12225.0
2018-06-14 10:20:00,48.53,48.53,48.37,48.38,10965.0,37.5791,37.5791,37.4552,37.463,10965.0
2018-06-14 10:25:00,48.39,48.43,48.32,48.34,9987.0,37.4707,37.5017,37.4165,37.432,9987.0
2018-06-14 10:30:00,48.34,48.39,48.17,48.17,38712.0,37.432,37.4707,37.3004,37.3004,38712.0
2018-06-14 10:35:00,48.15,48.27,48.15,48.25,9440.0,37.2849,37.3778,37.2849,37.3623,9440.0
2018-06-14 10:40:00,48.22,48.24,48.16,48.23,8867.0,37.3391,37.3546,37.2926,37.3468,8867.0
2018-06-14 10:45:00,48.22,48.24,48.1,48.18,7000.0,37.3391,37.3546,37.2462,37.3081,7000.0
2018-06-14 10:50:00,48.17,48.18,48.12,48.12,4665.0,37.3004,37.3081,37.2617,37.2617,4665.0
2018-06-14 10:55:00,48.13,48.2,48.09,48.11,17666.0,37.2694,37.3236,37.2384,37.2539,17666.0
2018-06-14 11:00:00,48.14,48.36,48.13,48.28,6942.0,37.2771,37.4475,37.2694,37.3856,6942.0
2018-06-14 11:05:00,48.31,48.35,48.25,48.26,7647.0,37.4088,37.4398,37.3623,37.3701,7647.0
2018-06-14 11:10:00,48.27,48.29,48.26,48.27,4508.0,37.3778,37.3933,37.3701,37.3778,4508.0
2018-06-14 11:15:00,48.26,48.26,48.15,48.18,8685.0,37.3701,37.3701,37.2849,37.3081,8685.0
2018-06-14 11:20:00,48.2,48.21,48.13,48.21,34691.0,37.3236,37.3313,37.2694,37.3313,34691.0
2018-06-14 11:25:00,48.22,48.25,48.17,48.22,9455.0,37.3391,37.3623,37.3004,37.3391,9455.0
2018-06-14 11:30:00,48.23,48.24,48.18,48.21,8704.0,37.3468,37.3546,37.3081,37.3313,8704.0
2018-06-14 11:35:00,48.21,48.29,48.17,48.27,4999.0,37.3313,37.3933,37.3004,37.3778,4999.0
2018-06-14 11:40:00,48.26,48.3,48.25,48.3,6111.0,37.3701,37.401,37.3623,37.401,6111.0
2018-06-14 11:45:00,48.28,48.32,48.27,48.31,8343.0,37.3856,37.4165,37.3778,37.4088,8343.0
2018-06-14 11:50:00,48.32,48.34,48.27,48.33,9297.0,37.4165,37.432,37.3778,37.4243,9297.0
2018-06-14 11:55:00,48.35,48.4,48.35,48.37,8102.0,37.4398,37.4785,37.4398,37.4552,8102.0
2018-06-14 12:00:00,48.37,48.41,48.36,48.37,14105.0,37.4552,37.4862,37.4475,37.4552,14105.0
2018-06-14 12:05:00,48.37,48.44,48.37,48.42,5251.0,37.4552,37.5094,37.4552,37.494,5251.0
2018-06-14 12:10:00,48.44,48.45,48.43,48.45,4359.0,37.5094,37.5172,37.5017,37.5172,4359.0
2018-06-14 12:15:00,48.46,48.46,48.38,48.45,8469.0,37.5249,37.5249,37.463,37.5172,8469.0
2018-06-14 12:20:00,48.45,48.46,48.42,48.45,7001.0,37.5172,37.5249,37.494,37.5172,7001.0
2018-06-14 12:25:00,48.46,48.48,48.46,48.46,6542.0,37.5249,37.5404,37.5249,37.5249,6542.0
2018-06-14 12:30:00,48.46,48.47,48.44,48.45,5119.0,37.5249,37.5327,37.5094,37.5172,5119.0
2018-06-14 12:35:00,48.45,48.47,48.44,48.44,6996.0,37.5172,37.5327,37.5094,37.5094,6996.0
2018-06-14 12:40:00,48.45,48.52,48.44,48.46,13339.0,37.5172,37.5714,37.5094,37.5249,13339.0
2018-06-14 12:45:00,48.47,48.49,48.39,48.39,7451.0,37.5327,37.5482,37.4707,37.4707,7451.0
2018-06-14 12:50:00,48.39,48.4,48.35,48.38,6690.0,37.4707,37.4785,37.4398,37.463,6690.0
2018-06-14 12:55:00,48.39,48.45,48.39,48.44,4349.0,37.4707,37.5172,37.4707,37.5094,4349.0
2018-06-14 13:00:00,48.43,48.46,48.4,48.46,5886.0,37.5017,37.5249,37.4785,37.5249,5886.0
2018-06-14 13:05:00,48.46,48.48,48.46,48.46,7336.0,37.5249,37.5404,37.5249,37.5249,7336.0
2018-06-14 13:10:00,48.46,48.46,48.41,48.43,2420.0,37.5249,37.5249,37.4862,37.5017,2420.0
2018-06-14 13:15:00,48.44,48.46,48.43,48.45,5231.0,37.5094,37.5249,37.5017,37.5172,5231.0
2018-06-14 13:20:00,48.45,48.47,48.42,48.44,7208.0,37.5172,37.5327,37.494,37.5094,7208.0
2018-06-14 13:25:00,48.45,48.49,48.45,48.48,5089.0,37.5172,37.5482,37.5172,37.5404,5089.0
2018-06-14 13:30:00,48.46,48.49,48.46,48.47,4150.0,37.5249,37.5482,37.5249,37.5327,4150.0
2018-06-14 13:35:00,48.46,48.46,48.39,48.4,5857.0,37.5249,37.5249,37.4707,37.4785,5857.0
2018-06-14 13:40:00,48.41,48.47,48.4,48.47,7124.0,37.4862,37.5327,37.4785,37.5327,7124.0
2018-06-14 13:45:00,48.46,48.47,48.43,48.43,5834.0,37.5249,37.5327,37.5017,37.5017,5834.0
2018-06-14 13:50:00,48.43,48.53,48.43,48.53,6550.0,37.5017,37.5791,37.5017,37.5791,6550.0
2018-06-14 13:55:00,48.53,48.53,48.49,48.49,16471.0,37.5791,37.5791,37.5482,37.5482,16471.0
2018-06-14 14:00:00,48.48,48.49,48.46,48.48,7000.0,37.5404,37.5482,37.5249,37.5404,7000.0
2018-06-14 14:05:00,48.48,48.53,48.48,48.51,13563.0,37.5404,37.5791,37.5404,37.5637,13563.0
2018-06-14 14:10:00,48.5,48.55,48.49,48.55,9981.0,37.5559,37.5946,37.5482,37.5946,9981.0
2018-06-14 14:15:00,48.53,48.58,48.52,48.58,14122.0,37.5791,37.6179,37.5714,37.6179,14122.0
2018-06-14 14:20:00,48.58,48.61,48.58,48.6,8103.0,37.6179,37.6411,37.6179,37.6333,8103.0
2018-06-14 14:25:00,48.59,48.63,48.59,48.63,11914.0,37.6256,37.6566,37.6256,37.6566,11914.0
2018-06-14 14:30:00,48.62,48.65,48.59,48.64,21157.0,37.6488,37.6721,37.6256,37.6643,21157.0
2018-06-14 14:35:00,48.65,48.67,48.64,48.67,12453.0,37.6721,37.6875,37.6643,37.6875,12453.0
2018-06-14 14:40:00,48.67,48.68,48.64,48.66,16340.0,37.6875,37.6953,37.6643,37.6798,16340.0
2018-06-14 14:45:00,48.66,48.67,48.66,48.66,10262.0,37.6798,37.6875,37.6798,37.6798,10262.0
2018-06-14 14:50:00,48.67,48.67,48.6,48.61,13345.0,37.6875,37.6875,37.6333,37.6411,13345.0
2018-06-14 14:55:00,48.61,48.61,48.52,48.54,8973.0,37.6411,37.6411,37.5714,37.5869,8973.0
2018-06-14 15:00:00,48.54,48.6,48.54,48.6,13506.0,37.5869,37.6333,37.5869,37.6333,13506.0
2018-06-14 15:05:00,48.62,48.7,48.61,48.69,15115.0,37.6488,37.7108,37.6411,37.703,15115.0
2018-06-14 15:10:00,48.69,48.71,48.64,48.7,18388.0,37.703,37.7185,37.6643,37.7108,18388.0
2018-06-14 15:15:00,48.7,48.71,48.66,48.69,12156.0,37.7108,37.7185,37.6798,37.703,12156.0
2018-06-14 15:20:00,48.69,48.69,48.67,48.69,9386.0,37.703,37.703,37.6875,37.703,9386.0
2018-06-14 15:25:00,48.7,48.73,48.67,48.71,16196.0,37.7108,37.734,37.6875,37.7185,16196.0
2018-06-14 15:30:00,48.72,48.76,48.67,48.7,25626.0,37.7263,37.7572,37.6875,37.7108,25626.0
2018-06-14 15:35:00,48.7,48.7,48.63,48.67,19755.0,37.7108,37.7108,37.6566,37.6875,19755.0
2018-06-14 15:40:00,48.68,48.7,48.67,48.68,22517.0,37.6953,37.7108,37.6875,37.6953,22517.0
2018-06-14 15:45:00,48.67,48.68,48.6,48.61,59367.0,37.6875,37.6953,37.6333,37.6411,59367.0
2018-06-14 15:50:00,48.6,48.61,48.51,48.51,49408.0,37.6333,37.6411,37.5637,37.5637,49408.0
2018-06-14 15:55:00,48.51,48.56,48.5,48.52,89653.0,37.5637,37.6024,37.5559,37.5714,89653.0
2018-06-15 09:30:00,48.28,48.41,48.1,48.12,48811.0,37.3856,37.4862,37.2462,37.2617,48811.0
2018-06-15 09:35:00,48.12,48.19,48.01,48.16,18276.0,37.2617,37.3159,37.1765,37.2926,18276.0
2018-06-15 09:40:00,48.22,48.27,48.15,48.25,28560.0,37.3391,37.3778,37.2849,37.3623,28560.0
2018-06-15 09:45:00,48.27,48.4,48.22,48.23,26300.0,37.3778,37.4785,37.3391,37.3468,26300.0
2018-06-15 09:50:00,48.23,48.24,47.91,48.07,57218.0,37.3468,37.3546,37.099,37.2229,57218.0
2018-06-15 09:55:00,48.07,48.09,48.0,48.04,9671.0,37.2229,37.2384,37.1687,37.1997,9671.0
2018-06-15 10:00:00,48.02,48.03,47.82,47.83,17580.0,37.1842,37.192,37.0294,37.0371,17580.0
2018-06-15 10:05:00,47.84,47.92,47.75,47.75,22378.0,37.0448,37.1068,36.9751,36.9751,22378.0
2018-06-15 10:10:00,47.79,47.9,47.75,47.78,10172.0,37.0061,37.0913,36.9751,36.9984,10172.0
2018-06-15 10:15:00,47.76,47.76,47.58,47.6,10019.0,36.9829,36.9829,36.8435,36.859,10019.0
2018-06-15 10:20:00,47.59,47.6,47.47,47.5,21012.0,36.8513,36.859,36.7583,36.7816,21012.0
2018-06-15 10:25:00,47.5,47.54,47.38,47.41,46253.0,36.7816,36.8125,36.6886,36.7119,46253.0
2018-06-15 10:30:00,47.42,47.66,47.42,47.65,66765.0,36.7196,36.9055,36.7196,36.8977,66765.0
2018-06-15 10:35:00,47.64,47.67,47.34,47.39,109354.0,36.89,36.9132,36.6577,36.6964,109354.0
2018-06-15 10:40:00,47.39,47.51,47.31,47.31,102698.0,36.6964,36.7893,36.6344,36.6344,102698.0
2018-06-15 10:45:00,47.32,47.48,47.14,47.21,140836.0,36.6422,36.7661,36.5028,36.557,140836.0
2018-06-15 10:50:00,47.21,47.22,46.99,47.03,45571.0,36.557,36.5647,36.3866,36.4176,45571.0
2018-06-15 10:55:00,47.06,47.14,46.98,47.0,20333.0,36.4408,36.5028,36.3789,36.3944,20333.0
2018-06-15 11:00:00,47.02,47.12,47.0,47.11,18684.0,36.4099,36.4873,36.3944,36.4796,18684.0
2018-06-15 11:05:00,47.1,47.14,46.91,46.94,15839.0,36.4718,36.5028,36.3247,36.3479,15839.0
2018-06-15 11:10:00,46.91,46.95,46.83,46.88,23498.0,36.3247,36.3557,36.2627,36.3015,23498.0
2018-06-15 11:15:00,46.84,46.93,46.75,46.77,18754.0,36.2705,36.3402,36.2008,36.2163,18754.0
2018-06-15 11:20:00,46.77,46.84,46.75,46.8,51255.0,36.2163,36.2705,36.2008,36.2395,51255.0
2018-06-15 11:25:00,46.81,46.81,46.7,46.74,22069.0,36.2473,36.2473,36.1621,36.1931,22069.0
2018-06-15 11:30:00,46.73,46.8,46.66,46.66,19852.0,36.1853,36.2395,36.1311,36.1311,19852.0
2018-06-15 11:35:00,46.66,46.81,46.65,46.7,35145.0,36.1311,36.2473,36.1234,36.1621,35145.0
2018-06-15 11:40:00,46.71,46.75,46.68,46.73,13740.0,36.1698,36.2008,36.1466,36.1853,13740.0
2018-06-15 11:45:00,46.73,46.79,46.71,46.79,24124.0,36.1853,36.2318,36.1698,36.2318,24124.0
2018-06-15 11:50:00,46.78,46.82,46.67,46.82,22746.0,36.224,36.255,36.1389,36.255,22746.0
2018-06-15 11:55:00,46.82,46.85,46.77,46.8,15848.0,36.255,36.2782,36.2163,36.2395,15848.0
2018-06-15 12:00:00,46.82,46.85,46.77,46.77,10940.0,36.255,36.2782,36.2163,36.2163,10940.0
2018-06-15 12:05:00,46.77,46.78,46.73,46.75,13413.0,36.2163,36.224,36.1853,36.2008,13413.0
2018-06-15 12:10:00,46.74,46.85,46.74,46.83,9947.0,36.1931,36.2782,36.1931,36.2627,9947.0
2018-06-15 12:15:00,46.83,46.83,46.73,46.76,14503.0,36.2627,36.2627,36.1853,36.2085,14503.0
2018-06-15 12:20:00,46.76,46.79,46.75,46.75,11330.0,36.2085,36.2318,36.2008,36.2008,11330.0
2018-06-15 12:25:00,46.74,46.78,46.68,46.7,19822.0,36.1931,36.224,36.1466,36.1621,19822.0
2018-06-15 12:30:00,46.69,46.73,46.64,46.7,22553.0,36.1543,36.1853,36.1156,36.1621,22553.0
2018-06-15 12:35:00,46.7,46.8,46.69,46.71,34697.0,36.1621,36.2395,36.1543,36.1698,34697.0
2018-06-15 12:40:00,46.72,46.73,46.61,46.62,19609.0,36.1776,36.1853,36.0924,36.1001,19609.0
2018-06-15 12:45:00,46.62,46.62,46.53,46.55,27029.0,36.1001,36.1001,36.0304,36.0459,27029.0
2018-06-15 12:50:00,46.56,46.58,46.46,46.52,41782.0,36.0537,36.0692,35.9762,36.0227,41782.0
2018-06-15 12:55:00,46.52,46.62,46.52,46.53,36991.0,36.0227,36.1001,36.0227,36.0304,36991.0
2018-06-15 13:00:00,46.53,46.57,46.46,46.52,20786.0,36.0304,36.0614,35.9762,36.0227,20786.0
2018-06-15 13:05:00,46.51,46.56,46.48,46.52,18851.0,36.015,36.0537,35.9917,36.0227,18851.0
2018-06-15 13:10:00,46.53,46.64,46.52,46.61,12190.0,36.0304,36.1156,36.0227,36.0924,12190.0
2018-06-15 13:15:00,46.61,46.75,46.57,46.75,14113.0,36.0924,36.2008,36.0614,36.2008,14113.0
2018-06-15 13:20:00,46.73,46.78,46.67,46.77,15089.0,36.1853,36.224,36.1389,36.2163,15089.0
2018-06-15 13:25:00,46.78,46.81,46.75,46.76,8323.0,36.224,36.2473,36.2008,36.2085,8323.0
2018-06-15 13:30:00,46.76,46.79,46.7,46.78,10660.0,36.2085,36.2318,36.1621,36.224,10660.0
2018-06-15 13:35:00,46.78,46.82,46.76,46.77,8086.0,36.224,36.255,36.2085,36.2163,8086.0
2018-06-15 13:40:00,46.77,46.85,46.77,46.85,20175.0,36.2163,36.2782,36.2163,36.2782,20175.0
2018-06-15 13:45:00,46.85,46.85,46.72,46.73,9558.0,36.2782,36.2782,36.1776,36.1853,9558.0
2018-06-15 13:50:00,46.71,46.76,46.66,46.73,12730.0,36.1698,36.2085,36.1311,36.1853,12730.0
2018-06-15 13:55:00,46.74,46.85,46.74,46.79,11438.0,36.1931,36.2782,36.1931,36.2318,11438.0
2018-06-15 14:00:00,46.78,46.82,46.76,46.79,7893.0,36.224,36.255,36.2085,36.2318,7893.0
2018-06-15 14:05:00,46.79,46.86,46.76,46.86,7146.0,36.2318,36.286,36.2085,36.286,7146.0
2018-06-15 14:10:00,46.86,46.89,46.79,46.81,14509.0,36.286,36.3092,36.2318,36.2473,14509.0
2018-06-15 14:15:00,46.81,46.88,46.8,46.82,18585.0,36.2473,36.3015,36.2395,36.255,18585.0
2018-06-15 14:20:00,46.82,46.94,46.82,46.94,13494.0,36.255,36.3479,36.255,36.3479,13494.0
2018-06-15 14:25:00,46.95,47.03,46.94,46.98,13765.0,36.3557,36.4176,36.3479,36.3789,13765.0
2018-06-15 14:30:00,46.98,47.01,46.97,47.0,15539.0,36.3789,36.4021,36.3712,36.3944,15539.0
2018-06-15 14:35:00,47.0,47.01,46.93,46.95,15185.0,36.3944,36.4021,36.3402,36.3557,15185.0
2018-06-15 14:40:00,46.95,46.97,46.92,46.92,7332.0,36.3557,36.3712,36.3324,36.3324,7332.0
2018-06-15 14:45:00,46.93,46.96,46.92,46.92,10365.0,36.3402,36.3634,36.3324,36.3324,10365.0
2018-06-15 14:50:00,46.92,46.93,46.91,46.92,9445.0,36.3324,36.3402,36.3247,36.3324,9445.0
2018-06-15 14:55:00,46.93,46.98,46.93,46.96,11503.0,36.3402,36.3789,36.3402,36.3634,11503.0
2018-06-15 15:00:00,46.96,46.96,46.85,46.87,18301.0,36.3634,36.3634,36.2782,36.2937,18301.0
2018-06-15 15:05:00,46.86,46.86,46.73,46.74,15585.0,36.286,36.286,36.1853,36.1931,15585.0
2018-06-15 15:10:00,46.75,46.76,46.72,46.74,15389.0,36.2008,36.2085,36.1776,36.1931,15389.0
2018-06-15 15:15:00,46.73,46.73,46.58,46.6,29782.0,36.1853,36.1853,36.0692,36.0846,29782.0
2018-06-15 15:20:00,46.61,46.62,46.42,46.46,32667.0,36.0924,36.1001,35.9453,35.9762,32667.0
2018-06-15 15:25:00,46.46,46.53,46.46,46.53,15059.0,35.9762,36.0304,35.9762,36.0304,15059.0
2018-06-15 15:30:00,46.53,46.55,46.4,46.45,36758.0,36.0304,36.0459,35.9298,35.9685,36758.0
2018-06-15 15:35:00,46.45,46.46,46.38,46.4,27686.0,35.9685,35.9762,35.9143,35.9298,27686.0
2018-06-15 15:40:00,46.41,46.51,46.38,46.51,70529.0,35.9375,36.015,35.9143,36.015,70529.0
2018-06-15 15:45:00,46.53,46.56,46.49,46.55,70027.0,36.0304,36.0537,35.9995,36.0459,70027.0
2018-06-15 15:50:00,46.55,46.59,46.49,46.52,64089.0,36.0459,36.0769,35.9995,36.0227,64089.0
2018-06-15 15:55:00,46.52,46.55,46.44,46.54,220303.0,36.0227,36.0459,35.9608,36.0382,220303.0
2018-06-18 09:30:00,46.41,46.69,46.41,46.63,24750.0,35.9375,36.1543,35.9375,36.1079,24750.0
2018-06-18 09:35:00,46.67,47.16,46.67,47.16,12529.0,36.1389,36.5183,36.1389,36.5183,12529.0
2018-06-18 09:40:00,47.19,47.66,47.19,47.51,107237.0,36.5415,36.9055,36.5415,36.7893,107237.0
2018-06-18 09:45:00,47.51,47.55,47.39,47.44,52143.0,36.7893,36.8203,36.6964,36.7351,52143.0
2018-06-18 09:50:00,47.41,47.58,47.32,47.55,11100.0,36.7119,36.8435,36.6422,36.8203,11100.0
2018-06-18 09:55:00,47.58,47.59,47.41,47.41,31080.0,36.8435,36.8513,36.7119,36.7119,31080.0
2018-06-18 10:00:00,47.41,47.52,47.29,47.29,29490.0,36.7119,36.797,36.6189,36.6189,29490.0
2018-06-18 10:05:00,47.26,47.32,47.17,47.23,13540.0,36.5957,36.6422,36.526,36.5725,13540.0
2018-06-18 10:10:00,47.23,47.23,47.09,47.12,17925.0,36.5725,36.5725,36.4641,36.4873,17925.0
2018-06-18 10:15:00,47.1,47.39,47.09,47.31,17422.0,36.4718,36.6964,36.4641,36.6344,17422.0
2018-06-18 10:20:00,47.31,47.48,47.31,47.44,12885.0,36.6344,36.7661,36.6344,36.7351,12885.0
2018-06-18 10:25:00,47.44,47.53,47.35,47.53,14581.0,36.7351,36.8048,36.6654,36.8048,14581.0
2018-06-18 10:30:00,47.53,47.53,47.45,47.46,16234.0,36.8048,36.8048,36.7428,36.7506,16234.0
2018-06-18 10:35:00,47.46,47.48,47.24,47.31,21551.0,36.7506,36.7661,36.5802,36.6344,21551.0
2018-06-18 10:40:00,47.33,47.37,47.29,47.29,7972.0,36.6499,36.6809,36.6189,36.6189,7972.0
2018-06-18 10:45:00,47.29,47.43,47.28,47.32,10171.0,36.6189,36.7274,36.6112,36.6422,10171.0
2018-06-18 10:50:00,47.31,47.52,47.28,47.52,12736.0,36.6344,36.797,36.6112,36.797,12736.0
2018-06-18 10:55:00,47.54,47.56,47.41,47.41,9136.0,36.8125,36.828,36.7119,36.7119,9136.0
2018-06-18 11:00:00,47.42,47.56,47.42,47.56,9515.0,36.7196,36.828,36.7196,36.828,9515.0
2018-06-18 11:05:00,47.57,47.59,47.52,47.58,9452.0,36.8358,36.8513,36.797,36.8435,9452.0
2018-06-18 11:10:00,47.56,47.7,47.56,47.65,8068.0,36.828,36.9364,36.828,36.8977,8068.0
2018-06-18 11:15:00,47.66,47.68,47.6,47.6,8994.0,36.9055,36.9209,36.859,36.859,8994.0
2018-06-18 11:20:00,47.61,47.63,47.56,47.61,7149.0,36.8667,36.8822,36.828,36.8667,7149.0
2018-06-18 11:25:00,47.6,47.77,47.6,47.69,13157.0,36.859,36.9906,36.859,36.9287,13157.0
2018-06-18 11:30:00,47.68,47.72,47.6,47.63,14369.0,36.9209,36.9519,36.859,36.8822,14369.0
2018-06-18 11:35:00,47.62,47.62,47.48,47.52,36153.0,36.8745,36.8745,36.7661,36.797,36153.0
2018-06-18 11:40:00,47.54,47.64,47.54,47.58,6980.0,36.8125,36.89,36.8125,36.8435,6980.0
2018-06-18 11:45:00,47.59,47.61,47.48,47.49,9069.0,36.8513,36.8667,36.7661,36.7738,9069.0
2018-06-18 11:50:00,47.5,47.5,47.39,47.4,9391.0,36.7816,36.7816,36.6964,36.7041,9391.0
2018-06-18 11:55:00,47.4,47.4,47.32,47.34,5963.0,36.7041,36.7041,36.6422,36.6577,5963.0
2018-06-18 12:00:00,47.34,47.44,47.34,47.44,4963.0,36.6577,36.7351,36.6577,36.7351,4963.0
2018-06-18 12:05:00,47.48,47.54,47.48,47.52,7002.0,36.7661,36.8125,36.7661,36.797,7002.0
2018-06-18 12:10:00,47.52,47.57,47.51,47.53,6259.0,36.797,36.8358,36.7893,36.8048,6259.0
2018-06-18 12:15:00,47.53,47.54,47.48,47.53,8439.0,36.8048,36.8125,36.7661,36.8048,8439.0
2018-06-18 12:20:00,47.53,47.59,47.52,47.52,6759.0,36.8048,36.8513,36.797,36.797,6759.0
2018-06-18 12:25:00,47.51,47.51,47.46,47.48,3500.0,36.7893,36.7893,36.7506,36.7661,3500.0
2018-06-18 12:30:00,47.49,47.52,47.46,47.52,7570.0,36.7738,36.797,36.7506,36.797,7570.0
2018-06-18 12:35:00,47.5,47.5,47.42,47.43,7155.0,36.7816,36.7816,36.7196,36.7274,7155.0
2018-06-18 12:40:00,47.44,47.53,47.44,47.49,5453.0,36.7351,36.8048,36.7351,36.7738,5453.0
2018-06-18 12:45:00,47.46,47.49,47.45,47.48,4883.0,36.7506,36.7738,36.7428,36.7661,4883.0
2018-06-18 12:50:00,47.47,47.48,47.43,47.48,2992.0,36.7583,36.7661,36.7274,36.7661,2992.0
2018-06-18 12:55:00,47.49,47.5,47.46,47.48,5745.0,36.7738,36.7816,36.7506,36.7661,5745.0
2018-06-18 13:00:00,47.49,47.49,47.38,47.39,7953.0,36.7738,36.7738,36.6886,36.6964,7953.0
2018-06-18 13:05:00,47.4,47.42,47.4,47.41,2380.0,36.7041,36.7196,36.7041,36.7119,2380.0
2018-06-18 13:10:00,47.4,47.42,47.38,47.41,5589.0,36.7041,36.7196,36.6886,36.7119,5589.0
2018-06-18 13:15:00,47.43,47.52,47.42,47.51,7185.0,36.7274,36.797,36.7196,36.7893,7185.0
2018-06-18 13:20:00,47.5,47.5,47.46,47.48,4504.0,36.7816,36.7816,36.7506,36.7661,4504.0
2018-06-18 13:25:00,47.49,47.51,47.46,47.49,4671.0,36.7738,36.7893,36.7506,36.7738,4671.0
2018-06-18 13:30:00,47.47,47.49,47.46,47.48,3012.0,36.7583,36.7738,36.7506,36.7661,3012.0
2018-06-18 13:35:00,47.49,47.53,47.49,47.51,4035.0,36.7738,36.8048,36.7738,36.7893,4035.0
2018-06-18 13:40:00,47.52,47.53,47.49,47.51,8225.0,36.797,36.8048,36.7738,36.7893,8225.0
2018-06-18 13:45:00,47.52,47.54,47.52,47.52,4551.0,36.797,36.8125,36.797,36.797,4551.0
2018-06-18 13:50:00,47.51,47.54,47.49,47.49,5751.0,36.7893,36.8125,36.7738,36.7738,5751.0
2018-06-18 13:55:00,47.49,47.51,47.46,47.46,7232.0,36.7738,36.7893,36.7506,36.7506,7232.0
2018-06-18 14:00:00,47.46,47.48,47.42,47.48,6140.0,36.7506,36.7661,36.7196,36.7661,6140.0
2018-06-18 14:05:00,47.49,47.55,47.47,47.55,9428.0,36.7738,36.8203,36.7583,36.8203,9428.0
2018-06-18 14:10:00,47.55,47.59,47.54,47.56,6950.0,36.8203,36.8513,36.8125,36.828,6950.0
2018-06-18 14:15:00,47.57,47.57,47.5,47.51,7354.0,36.8358,36.8358,36.7816,36.7893,7354.0
2018-06-18 14:20:00,47.52,47.53,47.48,47.5,6205.0,36.797,36.8048,36.7661,36.7816,6205.0
2018-06-18 14:25:00,47.5,47.5,47.42,47.44,6703.0,36.7816,36.7816,36.7196,36.7351,6703.0
2018-06-18 14:30:00,47.43,47.45,47.32,47.36,9954.0,36.7274,36.7428,36.6422,36.6732,9954.0
2018-06-18 14:35:00,47.34,47.4,47.33,47.39,5283.0,36.6577,36.7041,36.6499,36.6964,5283.0
2018-06-18 14:40:00,47.39,47.43,47.37,47.41,7139.0,36.6964,36.7274,36.6809,36.7119,7139.0
2018-06-18 14:45:00,47.4,47.41,47.35,47.39,7889.0,36.7041,36.7119,36.6654,36.6964,7889.0
2018-06-18 14:50:00,47.39,47.39,47.3,47.34,38843.0,36.6964,36.6964,36.6267,36.6577,38843.0
2018-06-18 14:55:00,47.33,47.4,47.31,47.39,36108.0,36.6499,36.7041,36.6344,36.6964,36108.0
2018-06-18 15:00:00,47.38,47.38,47.28,47.31,9682.0,36.6886,36.6886,36.6112,36.6344,9682.0
2018-06-18 15:05:00,47.32,47.37,47.32,47.34,11821.0,36.6422,36.6809,36.6422,36.6577,11821.0
2018-06-18 15:10:00,47.34,47.38,47.3,47.3,28975.0,36.6577,36.6886,36.6267,36.6267,28975.0
2018-06-18 15:15:00,47.3,47.31,47.27,47.29,25012.0,36.6267,36.6344,36.6035,36.6189,25012.0
2018-06-18 15:20:00,47.3,47.3,47.22,47.23,19027.0,36.6267,36.6267,36.5647,36.5725,19027.0
2018-06-18 15:25:00,47.22,47.26,47.22,47.25,13957.0,36.5647,36.5957,36.5647,36.588,13957.0
2018-06-18 15:30:00,47.25,47.25,47.21,47.23,22478.0,36.588,36.588,36.557,36.5725,22478.0
2018-06-18 15:35:00,47.23,47.25,47.22,47.23,21528.0,36.5725,36.588,36.5647,36.5725,21528.0
2018-06-18 15:40:00,47.23,47.26,47.23,47.26,49071.0,36.5725,36.5957,36.5725,36.5957,49071.0
2018-06-18 15:45:00,47.27,47.32,47.26,47.32,46655.0,36.6035,36.6422,36.5957,36.6422,46655.0
2018-06-18 15:50:00,47.31,47.39,47.3,47.36,51526.0,36.6344,36.6964,36.6267,36.6732,51526.0
2018-06-18 15:55:00,47.36,47.42,47.36,47.4,177182.0,36.6732,36.7196,36.6732,36.7041,177182.0
2018-06-19 09:30:00,46.82,46.93,46.68,46.92,39069.0,36.255,36.3402,36.1466,36.3324,39069.0
2018-06-19 09:35:00,46.93,46.94,46.71,46.94,30093.0,36.3402,36.3479,36.1698,36.3479,30093.0
2018-06-19 09:40:00,46.96,47.06,46.92,47.01,8870.0,36.3634,36.4408,36.3324,36.4021,8870.0
2018-06-19 09:45:00,47.02,47.3,47.02,47.3,20637.0,36.4099,36.6267,36.4099,36.6267,20637.0
2018-06-19 09:50:00,47.3,47.33,47.2,47.22,22641.0,36.6267,36.6499,36.5493,36.5647,22641.0
2018-06-19 09:55:00,47.23,47.43,47.23,47.43,32121.0,36.5725,36.7274,36.5725,36.7274,32121.0
2018-06-19 10:00:00,47.42,47.42,47.27,47.27,15555.0,36.7196,36.7196,36.6035,36.6035,15555.0
2018-06-19 10:05:00,47.27,47.27,47.05,47.06,17448.0,36.6035,36.6035,36.4331,36.4408,17448.0
2018-06-19 10:10:00,47.05,47.32,47.05,47.19,15732.0,36.4331,36.6422,36.4331,36.5415,15732.0
2018-06-19 10:15:00,47.21,47.31,47.2,47.28,13512.0,36.557,36.6344,36.5493,36.6112,13512.0
2018-06-19 10:20:00,47.29,47.31,47.24,47.27,6546.0,36.6189,36.6344,36.5802,36.6035,6546.0
2018-06-19 10:25:00,47.28,47.34,47.12,47.15,14524.0,36.6112,36.6577,36.4873,36.5105,14524.0
2018-06-19 10:30:00,47.12,47.14,46.77,46.78,51081.0,36.4873,36.5028,36.2163,36.224,51081.0
2018-06-19 10:35:00,46.77,46.85,46.71,46.83,22974.0,36.2163,36.2782,36.1698,36.2627,22974.0
2018-06-19 10:40:00,46.82,46.99,46.81,46.88,22505.0,36.255,36.3866,36.2473,36.3015,22505.0
2018-06-19 10:45:00,46.88,47.02,46.84,47.0,31335.0,36.3015,36.4099,36.2705,36.3944,31335.0
2018-06-19 10:50:00,47.0,47.06,46.96,47.01,53393.0,36.3944,36.4408,36.3634,36.4021,53393.0
2018-06-19 10:55:00,47.0,47.08,46.97,47.03,12493.0,36.3944,36.4563,36.3712,36.4176,12493.0
2018-06-19 11:00:00,47.03,47.1,47.02,47.05,21115.0,36.4176,36.4718,36.4099,36.4331,21115.0
2018-06-19 11:05:00,47.08,47.19,47.07,47.18,5892.0,36.4563,36.5415,36.4486,36.5338,5892.0
2018-06-19 11:10:00,47.18,47.29,47.18,47.29,8398.0,36.5338,36.6189,36.5338,36.6189,8398.0
2018-06-19 11:15:00,47.27,47.27,47.17,47.17,7023.0,36.6035,36.6035,36.526,36.526,7023.0
2018-06-19 11:20:00,47.16,47.3,47.16,47.22,8766.0,36.5183,36.6267,36.5183,36.5647,8766.0
2018-06-19 11:25:00,47.2,47.22,47.15,47.17,4956.0,36.5493,36.5647,36.5105,36.526,4956.0
2018-06-19 11:30:00,47.17,47.22,47.13,47.17,17625.0,36.526,36.5647,36.4951,36.526,17625.0
2018-06-19 11:35:00,47.14,47.21,47.1,47.19,27486.0,36.5028,36.557,36.4718,36.5415,27486.0
2018-06-19 11:40:00,47.19,47.27,47.17,47.25,5024.0,36.5415,36.6035,36.526,36.588,5024.0
2018-06-19 11:45:00,47.27,47.32,47.24,47.25,7063.0,36.6035,36.6422,36.5802,36.588,7063.0
2018-06-19 11:50:00,47.24,47.27,47.22,47.26,5910.0,36.5802,36.6035,36.5647,36.5957,5910.0
2018-06-19 11:55:00,47.24,47.29,47.24,47.24,4049.0,36.5802,36.6189,36.5802,36.5802,4049.0
2018-06-19 12:00:00,47.26,47.29,47.19,47.2,9406.0,36.5957,36.6189,36.5415,36.5493,9406.0
2018-06-19 12:05:00,47.2,47.25,47.2,47.25,11212.0,36.5493,36.588,36.5493,36.588,11212.0
2018-06-19 12:10:00,47.24,47.27,47.21,47.26,6708.0,36.5802,36.6035,36.557,36.5957,6708.0
2018-06-19 12:15:00,47.24,47.31,47.23,47.29,5700.0,36.5802,36.6344,36.5725,36.6189,5700.0
2018-06-19 12:20:00,47.3,47.37,47.3,47.31,14970.0,36.6267,36.6809,36.6267,36.6344,14970.0
2018-06-19 12:25:00,47.33,47.37,47.33,47.37,2650.0,36.6499,36.6809,36.6499,36.6809,2650.0
2018-06-19 12:30:00,47.36,47.43,47.35,47.42,5092.0,36.6732,36.7274,36.6654,36.7196,5092.0
2018-06-19 12:35:00,47.45,47.46,47.43,47.45,6185.0,36.7428,36.7506,36.7274,36.7428,6185.0
2018-06-19 12:40:00,47.44,47.47,47.43,47.47,8035.0,36.7351,36.7583,36.7274,36.7583,8035.0
2018-06-19 12:45:00,47.46,47.51,47.45,47.5,7500.0,36.7506,36.7893,36.7428,36.7816,7500.0
2018-06-19 12:50:00,47.49,47.55,47.48,47.53,9771.0,36.7738,36.8203,36.7661,36.8048,9771.0
2018-06-19 12:55:00,47.54,47.58,47.51,47.58,7209.0,36.8125,36.8435,36.7893,36.8435,7209.0
2018-06-19 13:00:00,47.59,47.63,47.56,47.56,9361.0,36.8513,36.8822,36.828,36.828,9361.0
2018-06-19 13:05:00,47.56,47.58,47.52,47.54,10056.0,36.828,36.8435,36.797,36.8125,10056.0
2018-06-19 13:10:00,47.54,47.65,47.53,47.62,6200.0,36.8125,36.8977,36.8048,36.8745,6200.0
2018-06-19 13:15:00,47.6,47.62,47.53,47.55,10305.0,36.859,36.8745,36.8048,36.8203,10305.0
2018-06-19 13:20:00,47.53,47.55,47.49,47.49,8589.0,36.8048,36.8203,36.7738,36.7738,8589.0
2018-06-19 13:25:00,47.5,47.52,47.44,47.49,7000.0,36.7816,36.797,36.7351,36.7738,7000.0
2018-06-19 13:30:00,47.48,47.53,47.48,47.53,9893.0,36.7661,36.8048,36.7661,36.8048,9893.0
2018-06-19 13:35:00,47.53,47.6,47.52,47.58,11773.0,36.8048,36.859,36.797,36.8435,11773.0
2018-06-19 13:40:00,47.58,47.6,47.57,47.57,8640.0,36.8435,36.859,36.8358,36.8358,8640.0
2018-06-19 13:45:00,47.57,47.59,47.53,47.56,11584.0,36.8358,36.8513,36.8048,36.828,11584.0
2018-06-19 13:50:00,47.56,47.59,47.54,47.57,9919.0,36.828,36.8513,36.8125,36.8358,9919.0
2018-06-19 13:55:00,47.58,47.68,47.58,47.66,8903.0,36.8435,36.9209,36.8435,36.9055,8903.0
2018-06-19 14:00:00,47.66,47.66,47.63,47.64,9870.0,36.9055,36.9055,36.8822,36.89,9870.0
2018-06-19 14:05:00,47.63,47.69,47.63,47.69,8974.0,36.8822,36.9287,36.8822,36.9287,8974.0
2018-06-19 14:10:00,47.68,47.7,47.67,47.7,13609.0,36.9209,36.9364,36.9132,36.9364,13609.0
2018-06-19 14:15:00,47.71,47.86,47.71,47.86,20934.0,36.9442,37.0603,36.9442,37.0603,20934.0
2018-06-19 14:20:00,47.85,47.89,47.8,47.81,16118.0,37.0526,37.0836,37.0139,37.0216,16118.0
2018-06-19 14:25:00,47.8,47.85,47.8,47.84,11160.0,37.0139,37.0526,37.0139,37.0448,11160.0
2018-06-19 14:30:00,47.83,47.86,47.82,47.84,13857.0,37.0371,37.0603,37.0294,37.0448,13857.0
2018-06-19 14:35:00,47.84,47.84,47.75,47.75,19871.0,37.0448,37.0448,36.9751,36.9751,19871.0
2018-06-19 14:40:00,47.74,47.85,47.7,47.8,23676.0,36.9674,37.0526,36.9364,37.0139,23676.0
2018-06-19 14:45:00,47.8,47.8,47.71,47.72,41842.0,37.0139,37.0139,36.9442,36.9519,41842.0
2018-06-19 14:50:00,47.72,47.76,47.65,47.65,18851.0,36.9519,36.9829,36.8977,36.8977,18851.0
2018-06-19 14:55:00,47.65,47.71,47.63,47.69,23296.0,36.8977,36.9442,36.8822,36.9287,23296.0
2018-06-19 15:00:00,47.69,47.7,47.62,47.62,19650.0,36.9287,36.9364,36.8745,36.8745,19650.0
2018-06-19 15:05:00,47.63,47.69,47.57,47.67,20126.0,36.8822,36.9287,36.8358,36.9132,20126.0
2018-06-19 15:10:00,47.68,47.68,47.63,47.68,13050.0,36.9209,36.9209,36.8822,36.9209,13050.0
2018-06-19 15:15:00,47.69,47.69,47.62,47.63,17112.0,36.9287,36.9287,36.8745,36.8822,17112.0
2018-06-19 15:20:00,47.64,47.68,47.62,47.65,13476.0,36.89,36.9209,36.8745,36.8977,13476.0
2018-06-19 15:25:00,47.65,47.7,47.63,47.68,22282.0,36.8977,36.9364,36.8822,36.9209,22282.0
2018-06-19 15:30:00,47.68,47.72,47.67,47.7,27897.0,36.9209,36.9519,36.9132,36.9364,27897.0
2018-06-19 15:35:00,47.7,47.75,47.69,47.72,25837.0,36.9364,36.9751,36.9287,36.9519,25837.0
2018-06-19 15:40:00,47.71,47.71,47.65,47.65,38920.0,36.9442,36.9442,36.8977,36.8977,38920.0
2018-06-19 15:45:00,47.65,47.66,47.6,47.66,52592.0,36.8977,36.9055,36.859,36.9055,52592.0
2018-06-19 15:50:00,47.66,47.69,47.58,47.59,75801.0,36.9055,36.9287,36.8435,36.8513,75801.0
2018-06-19 15:55:00,47.59,47.7,47.59,47.68,97798.0,36.8513,36.9364,36.8513,36.9209,97798.0
2018-06-20 09:30:00,48.18,48.3,47.92,47.93,47703.0,37.3081,37.401,37.1068,37.1145,47703.0
2018-06-20 09:35:00,48.01,48.46,47.98,48.19,178201.0,37.1765,37.5249,37.1532,37.3159,178201.0
2018-06-20 09:40:00,48.23,48.37,48.09,48.2,12100.0,37.3468,37.4552,37.2384,37.3236,12100.0
2018-06-20 09:45:00,48.3,48.3,48.17,48.29,22515.0,37.401,37.401,37.3004,37.3933,22515.0
2018-06-20 09:50:00,48.31,48.55,48.27,48.37,34427.0,37.4088,37.5946,37.3778,37.4552,34427.0
2018-06-20 09:55:00,48.38,48.55,48.31,48.38,36177.0,37.463,37.5946,37.4088,37.463,36177.0
2018-06-20 10:00:00,48.4,48.65,48.36,48.59,27511.0,37.4785,37.6721,37.4475,37.6256,27511.0
2018-06-20 10:05:00,48.61,48.7,48.51,48.57,32866.0,37.6411,37.7108,37.5637,37.6101,32866.0
2018-06-20 10:10:00,48.57,48.57,48.45,48.51,44017.0,37.6101,37.6101,37.5172,37.5637,44017.0
2018-06-20 10:15:00,48.5,48.56,48.48,48.56,32207.0,37.5559,37.6024,37.5404,37.6024,32207.0
2018-06-20 10:20:00,48.51,48.54,48.48,48.51,20240.0,37.5637,37.5869,37.5404,37.5637,20240.0
2018-06-20 10:25:00,48.51,48.52,48.31,48.49,23795.0,37.5637,37.5714,37.4088,37.5482,23795.0
2018-06-20 10:30:00,48.46,48.58,48.34,48.35,29088.0,37.5249,37.6179,37.432,37.4398,29088.0
2018-06-20 10:35:00,48.35,48.4,48.21,48.33,60455.0,37.4398,37.4785,37.3313,37.4243,60455.0
2018-06-20 10:40:00,48.31,48.53,48.3,48.49,12975.0,37.4088,37.5791,37.401,37.5482,12975.0
2018-06-20 10:45:00,48.47,48.52,48.45,48.47,9249.0,37.5327,37.5714,37.5172,37.5327,9249.0
2018-06-20 10:50:00,48.48,48.49,48.33,48.37,18024.0,37.5404,37.5482,37.4243,37.4552,18024.0
2018-06-20 10:55:00,48.38,48.49,48.35,48.35,9186.0,37.463,37.5482,37.4398,37.4398,9186.0
2018-06-20 11:00:00,48.37,48.39,48.34,48.37,13677.0,37.4552,37.4707,37.432,37.4552,13677.0
2018-06-20 11:05:00,48.37,48.48,48.37,48.44,16410.0,37.4552,37.5404,37.4552,37.5094,16410.0
2018-06-20 11:10:00,48.44,48.51,48.41,48.5,9384.0,37.5094,37.5637,37.4862,37.5559,9384.0
2018-06-20 11:15:00,48.48,48.57,48.47,48.56,14629.0,37.5404,37.6101,37.5327,37.6024,14629.0
2018-06-20 11:20:00,48.57,48.64,48.57,48.6,8956.0,37.6101,37.6643,37.6101,37.6333,8956.0
2018-06-20 11:25:00,48.59,48.61,48.53,48.57,12612.0,37.6256,37.6411,37.5791,37.6101,12612.0
2018-06-20 11:30:00,48.57,48.61,48.53,48.59,6968.0,37.6101,37.6411,37.5791,37.6256,6968.0
2018-06-20 11:35:00,48.58,48.59,48.52,48.53,6344.0,37.6179,37.6256,37.5714,37.5791,6344.0
2018-06-20 11:40:00,48.54,48.54,48.49,48.53,8866.0,37.5869,37.5869,37.5482,37.5791,8866.0
2018-06-20 11:45:00,48.52,48.57,48.52,48.55,6238.0,37.5714,37.6101,37.5714,37.5946,6238.0
2018-06-20 11:50:00,48.55,48.66,48.54,48.66,35669.0,37.5946,37.6798,37.5869,37.6798,35669.0
2018-06-20 11:55:00,48.66,48.67,48.62,48.63,26738.0,37.6798,37.6875,37.6488,37.6566,26738.0
2018-06-20 12:00:00,48.63,48.7,48.62,48.69,26248.0,37.6566,37.7108,37.6488,37.703,26248.0
2018-06-20 12:05:00,48.69,48.7,48.64,48.66,16899.0,37.703,37.7108,37.6643,37.6798,16899.0
2018-06-20 12:10:00,48.66,48.66,48.52,48.53,10439.0,37.6798,37.6798,37.5714,37.5791,10439.0
2018-06-20 12:15:00,48.52,48.57,48.48,48.48,15392.0,37.5714,37.6101,37.5404,37.5404,15392.0
2018-06-20 12:20:00,48.48,48.52,48.46,48.48,14467.0,37.5404,37.5714,37.5249,37.5404,14467.0
2018-06-20 12:25:00,48.49,48.52,48.46,48.48,98118.0,37.5482,37.5714,37.5249,37.5404,98118.0
2018-06-20 12:30:00,48.47,48.51,48.47,48.51,31775.0,37.5327,37.5637,37.5327,37.5637,31775.0
2018-06-20 12:35:00,48.49,48.56,48.48,48.55,24837.0,37.5482,37.6024,37.5404,37.5946,24837.0
2018-06-20 12:40:00,48.55,48.56,48.51,48.51,17598.0,37.5946,37.6024,37.5637,37.5637,17598.0
2018-06-20 12:45:00,48.51,48.52,48.47,48.48,9197.0,37.5637,37.5714,37.5327,37.5404,9197.0
2018-06-20 12:50:00,48.46,48.5,48.46,48.47,17678.0,37.5249,37.5559,37.5249,37.5327,17678.0
2018-06-20 12:55:00,48.48,48.53,48.47,48.52,8095.0,37.5404,37.5791,37.5327,37.5714,8095.0
2018-06-20 13:00:00,48.53,48.56,48.53,48.53,9013.0,37.5791,37.6024,37.5791,37.5791,9013.0
2018-06-20 13:05:00,48.54,48.54,48.49,48.5,9969.0,37.5869,37.5869,37.5482,37.5559,9969.0
2018-06-20 13:10:00,48.5,48.51,48.48,48.49,6934.0,37.5559,37.5637,37.5404,37.5482,6934.0
2018-06-20 13:15:00,48.48,48.5,48.45,48.47,10336.0,37.5404,37.5559,37.5172,37.5327,10336.0
2018-06-20 13:20:00,48.47,48.5,48.47,48.5,6000.0,37.5327,37.5559,37.5327,37.5559,6000.0
2018-06-20 13:25:00,48.5,48.53,48.46,48.52,14172.0,37.5559,37.5791,37.5249,37.5714,14172.0
2018-06-20 13:30:00,48.52,48.57,48.52,48.56,7532.0,37.5714,37.6101,37.5714,37.6024,7532.0
2018-06-20 13:35:00,48.55,48.56,48.55,48.56,8958.0,37.5946,37.6024,37.5946,37.6024,8958.0
2018-06-20 13:40:00,48.56,48.6,48.55,48.59,15125.0,37.6024,37.6333,37.5946,37.6256,15125.0
2018-06-20 13:45:00,48.59,48.64,48.57,48.6,15307.0,37.6256,37.6643,37.6101,37.6333,15307.0
2018-06-20 13:50:00,48.61,48.62,48.58,48.6,13797.0,37.6411,37.6488,37.6179,37.6333,13797.0
2018-06-20 13:55:00,48.6,48.6,48.57,48.58,9400.0,37.6333,37.6333,37.6101,37.6179,9400.0
2018-06-20 14:00:00,48.58,48.62,48.57,48.61,11658.0,37.6179,37.6488,37.6101,37.6411,11658.0
2018-06-20 14:05:00,48.61,48.63,48.6,48.63,11595.0,37.6411,37.6566,37.6333,37.6566,11595.0
2018-06-20 14:10:00,48.63,48.66,48.58,48.59,18233.0,37.6566,37.6798,37.6179,37.6256,18233.0
2018-06-20 14:15:00,48.58,48.59,48.51,48.55,25109.0,37.6179,37.6256,37.5637,37.5946,25109.0
2018-06-20 14:20:00,48.55,48.62,48.54,48.61,16957.0,37.5946,37.6488,37.5869,37.6411,16957.0
2018-06-20 14:25:00,48.6,48.61,48.53,48.53,32414.0,37.6333,37.6411,37.5791,37.5791,32414.0
2018-06-20 14:30:00,48.54,48.54,48.48,48.51,24961.0,37.5869,37.5869,37.5404,37.5637,24961.0
2018-06-20 14:35:00,48.51,48.52,48.49,48.5,13750.0,37.5637,37.5714,37.5482,37.5559,13750.0
2018-06-20 14:40:00,48.5,48.51,48.49,48.49,11741.0,37.5559,37.5637,37.5482,37.5482,11741.0
2018-06-20 14:45:00,48.49,48.52,48.48,48.5,10509.0,37.5482,37.5714,37.5404,37.5559,10509.0
2018-06-20 14:50:00,48.49,48.53,48.49,48.52,35736.0,37.5482,37.5791,37.5482,37.5714,35736.0
2018-06-20 14:55:00,48.51,48.53,48.5,48.51,23952.0,37.5637,37.5791,37.5559,37.5637,23952.0
2018-06-20 15:00:00,48.51,48.52,48.47,48.48,16252.0,37.5637,37.5714,37.5327,37.5404,16252.0
2018-06-20 15:05:00,48.48,48.49,48.44,48.44,36014.0,37.5404,37.5482,37.5094,37.5094,36014.0
2018-06-20 15:10:00,48.45,48.45,48.41,48.44,14030.0,37.5172,37.5172,37.4862,37.5094,14030.0
2018-06-20 15:15:00,48.44,48.5,48.43,48.49,19242.0,37.5094,37.5559,37.5017,37.5482,19242.0
2018-06-20 15:20:00,48.5,48.57,48.49,48.56,21451.0,37.5559,37.6101,37.5482,37.6024,21451.0
2018-06-20 15:25:00,48.56,48.61,48.55,48.59,51504.0,37.6024,37.6411,37.5946,37.6256,51504.0
2018-06-20 15:30:00,48.58,48.64,48.58,48.62,45332.0,37.6179,37.6643,37.6179,37.6488,45332.0
2018-06-20 15:35:00,48.62,48.7,48.54,48.56,88546.0,37.6488,37.7108,37.5869,37.6024,88546.0
2018-06-20 15:40:00,48.55,48.6,48.52,48.59,44565.0,37.5946,37.6333,37.5714,37.6256,44565.0
2018-06-20 15:45:00,48.59,48.61,48.53,48.54,61430.0,37.6256,37.6411,37.5791,37.5869,61430.0
2018-06-20 15:50:00,48.54,48.61,48.53,48.57,76053.0,37.5869,37.6411,37.5791,37.6101,76053.0
2018-06-20 15:55:00,48.58,48.6,48.48,48.52,192399.0,37.6179,37.6333,37.5404,37.5714,192399.0
2018-06-21 09:30:00,48.1,48.16,47.99,48.12,20333.0,37.2462,37.2926,37.161,37.2617,20333.0
2018-06-21 09:35:00,48.12,48.31,48.07,48.27,14459.0,37.2617,37.4088,37.2229,37.3778,14459.0
2018-06-21 09:40:00,48.23,48.32,48.15,48.27,21486.0,37.3468,37.4165,37.2849,37.3778,21486.0
2018-06-21 09:45:00,48.23,48.4,48.19,48.38,31383.0,37.3468,37.4785,37.3159,37.463,31383.0
2018-06-21 09:50:00,48.38,48.49,48.27,48.29,23716.0,37.463,37.5482,37.3778,37.3933,23716.0
2018-06-21 09:55:00,48.29,48.43,48.29,48.37,16206.0,37.3933,37.5017,37.3933,37.4552,16206.0
2018-06-21 10:00:00,48.34,48.51,48.34,48.41,11470.0,37.432,37.5637,37.432,37.4862,11470.0
2018-06-21 10:05:00,48.42,48.44,48.2,48.31,13191.0,37.494,37.5094,37.3236,37.4088,13191.0
2018-06-21 10:10:00,48.28,48.34,48.23,48.23,6112.0,37.3856,37.432,37.3468,37.3468,6112.0
2018-06-21 10:15:00,48.25,48.33,48.24,48.32,16117.0,37.3623,37.4243,37.3546,37.4165,16117.0
2018-06-21 10:20:00,48.32,48.41,48.26,48.41,15481.0,37.4165,37.4862,37.3701,37.4862,15481.0
2018-06-21 10:25:00,48.4,48.48,48.35,48.35,4492.0,37.4785,37.5404,37.4398,37.4398,4492.0
2018-06-21 10:30:00,48.36,48.45,48.28,48.43,34779.0,37.4475,37.5172,37.3856,37.5017,34779.0
2018-06-21 10:35:00,48.41,48.52,48.41,48.48,6012.0,37.4862,37.5714,37.4862,37.5404,6012.0
2018-06-21 10:40:00,48.48,48.5,48.41,48.43,8315.0,37.5404,37.5559,37.4862,37.5017,8315.0
2018-06-21 10:45:00,48.42,48.45,48.38,48.44,14324.0,37.494,37.5172,37.463,37.5094,14324.0
2018-06-21 10:50:00,48.48,48.56,48.46,48.53,11760.0,37.5404,37.6024,37.5249,37.5791,11760.0
2018-06-21 10:55:00,48.55,48.55,48.35,48.46,12397.0,37.5946,37.5946,37.4398,37.5249,12397.0
2018-06-21 11:00:00,48.45,48.45,48.34,48.34,7296.0,37.5172,37.5172,37.432,37.432,7296.0
2018-06-21 11:05:00,48.33,48.39,48.3,48.38,11299.0,37.4243,37.4707,37.401,37.463,11299.0
2018-06-21 11:10:00,48.37,48.38,48.29,48.36,9701.0,37.4552,37.463,37.3933,37.4475,9701.0
2018-06-21 11:15:00,48.34,48.44,48.34,48.41,12818.0,37.432,37.5094,37.432,37.4862,12818.0
2018-06-21 11:20:00,48.41,48.42,48.31,48.34,8329.0,37.4862,37.494,37.4088,37.432,8329.0
2018-06-21 11:25:00,48.34,48.45,48.33,48.43,9392.0,37.432,37.5172,37.4243,37.5017,9392.0
2018-06-21 11:30:00,48.43,48.53,48.43,48.51,18218.0,37.5017,37.5791,37.5017,37.5637,18218.0
2018-06-21 11:35:00,48.5,48.5,48.37,48.47,12026.0,37.5559,37.5559,37.4552,37.5327,12026.0
2018-06-21 11:40:00,48.46,48.47,48.4,48.46,9167.0,37.5249,37.5327,37.4785,37.5249,9167.0
2018-06-21 11:45:00,48.48,48.51,48.47,48.49,9289.0,37.5404,37.5637,37.5327,37.5482,9289.0
2018-06-21 11:50:00,48.49,48.58,48.48,48.56,10295.0,37.5482,37.6179,37.5404,37.6024,10295.0
2018-06-21 11:55:00,48.55,48.64,48.51,48.64,12311.0,37.5946,37.6643,37.5637,37.6643,12311.0
2018-06-21 12:00:00,48.64,48.69,48.57,48.58,13418.0,37.6643,37.703,37.6101,37.6179,13418.0
2018-06-21 12:05:00,48.58,48.58,48.5,48.53,7000.0,37.6179,37.6179,37.5559,37.5791,7000.0
2018-06-21 12:10:00,48.53,48.56,48.52,48.53,8248.0,37.5791,37.6024,37.5714,37.5791,8248.0
2018-06-21 12:15:00,48.54,48.56,48.51,48.56,9415.0,37.5869,37.6024,37.5637,37.6024,9415.0
2018-06-21 12:20:00,48.57,48.57,48.52,48.55,14387.0,37.6101,37.6101,37.5714,37.5946,14387.0
2018-06-21 12:25:00,48.55,48.56,48.5,48.54,17911.0,37.5946,37.6024,37.5559,37.5869,17911.0
2018-06-21 12:30:00,48.53,48.54,48.43,48.5,15141.0,37.5791,37.5869,37.5017,37.5559,15141.0
2018-06-21 12:35:00,48.51,48.57,48.51,48.52,6777.0,37.5637,37.6101,37.5637,37.5714,6777.0
2018-06-21 12:40:00,48.51,48.52,48.49,48.5,6401.0,37.5637,37.5714,37.5482,37.5559,6401.0
2018-06-21 12:45:00,48.5,48.55,48.49,48.51,7474.0,37.5559,37.5946,37.5482,37.5637,7474.0
2018-06-21 12:50:00,48.5,48.53,48.47,48.49,4800.0,37.5559,37.5791,37.5327,37.5482,4800.0
2018-06-21 12:55:00,48.5,48.52,48.45,48.47,6502.0,37.5559,37.5714,37.5172,37.5327,6502.0
2018-06-21 13:00:00,48.46,48.49,48.45,48.49,5868.0,37.5249,37.5482,37.5172,37.5482,5868.0
2018-06-21 13:05:00,48.48,48.49,48.44,48.46,4868.0,37.5404,37.5482,37.5094,37.5249,4868.0
2018-06-21 13:10:00,48.46,48.48,48.41,48.44,10245.0,37.5249,37.5404,37.4862,37.5094,10245.0
2018-06-21 13:15:00,48.46,48.56,48.46,48.49,10579.0,37.5249,37.6024,37.5249,37.5482,10579.0
2018-06-21 13:20:00,48.48,48.53,48.47,48.5,7307.0,37.5404,37.5791,37.5327,37.5559,7307.0
2018-06-21 13:25:00,48.51,48.52,48.47,48.48,7294.0,37.5637,37.5714,37.5327,37.5404,7294.0
2018-06-21 13:30:00,48.47,48.5,48.43,48.43,12300.0,37.5327,37.5559,37.5017,37.5017,12300.0
2018-06-21 13:35:00,48.45,48.53,48.44,48.52,6931.0,37.5172,37.5791,37.5094,37.5714,6931.0
2018-06-21 13:40:00,48.52,48.53,48.47,48.47,13168.0,37.5714,37.5791,37.5327,37.5327,13168.0
2018-06-21 13:45:00,48.47,48.49,48.41,48.42,9600.0,37.5327,37.5482,37.4862,37.494,9600.0
2018-06-21 13:50:00,48.42,48.44,48.36,48.43,14689.0,37.494,37.5094,37.4475,37.5017,14689.0
2018-06-21 13:55:00,48.42,48.45,48.42,48.45,6652.0,37.494,37.5172,37.494,37.5172,6652.0
2018-06-21 14:00:00,48.46,48.49,48.44,48.44,5921.0,37.5249,37.5482,37.5094,37.5094,5921.0
2018-06-21 14:05:00,48.43,48.5,48.42,48.45,13734.0,37.5017,37.5559,37.494,37.5172,13734.0
2018-06-21 14:10:00,48.47,48.49,48.46,48.46,4392.0,37.5327,37.5482,37.5249,37.5249,4392.0
2018-06-21 14:15:00,48.46,48.46,48.35,48.41,40631.0,37.5249,37.5249,37.4398,37.4862,40631.0
2018-06-21 14:20:00,48.4,48.4,48.32,48.36,9307.0,37.4785,37.4785,37.4165,37.4475,9307.0
2018-06-21 14:25:00,48.36,48.41,48.35,48.39,9283.0,37.4475,37.4862,37.4398,37.4707,9283.0
2018-06-21 14:30:00,48.4,48.41,48.33,48.36,7385.0,37.4785,37.4862,37.4243,37.4475,7385.0
2018-06-21 14:35:00,48.37,48.37,48.34,48.35,8162.0,37.4552,37.4552,37.432,37.4398,8162.0
2018-06-21 14:40:00,48.35,48.37,48.32,48.36,11233.0,37.4398,37.4552,37.4165,37.4475,11233.0
2018-06-21 14:45:00,48.37,48.4,48.36,48.38,9609.0,37.4552,37.4785,37.4475,37.463,9609.0
2018-06-21 14:50:00,48.38,48.39,48.27,48.29,13462.0,37.463,37.4707,37.3778,37.3933,13462.0
2018-06-21 14:55:00,48.27,48.32,48.27,48.31,23146.0,37.3778,37.4165,37.3778,37.4088,23146.0
2018-06-21 15:00:00,48.31,48.39,48.3,48.38,26363.0,37.4088,37.4707,37.401,37.463,26363.0
2018-06-21 15:05:00,48.39,48.44,48.37,48.42,12020.0,37.4707,37.5094,37.4552,37.494,12020.0
2018-06-21 15:10:00,48.41,48.45,48.38,48.43,11649.0,37.4862,37.5172,37.463,37.5017,11649.0
2018-06-21 15:15:00,48.43,48.46,48.37,48.38,8343.0,37.5017,37.5249,37.4552,37.463,8343.0
2018-06-21 15:20:00,48.38,48.38,48.24,48.35,17989.0,37.463,37.463,37.3546,37.4398,17989.0
2018-06-21 15:25:00,48.35,48.38,48.31,48.35,21465.0,37.4398,37.463,37.4088,37.4398,21465.0
2018-06-21 15:30:00,48.35,48.35,48.29,48.33,23125.0,37.4398,37.4398,37.3933,37.4243,23125.0
2018-06-21 15:35:00,48.32,48.37,48.26,48.31,34633.0,37.4165,37.4552,37.3701,37.4088,34633.0
2018-06-21 15:40:00,48.31,48.31,48.23,48.24,34254.0,37.4088,37.4088,37.3468,37.3546,34254.0
2018-06-21 15:45:00,48.24,48.26,48.16,48.26,70035.0,37.3546,37.3701,37.2926,37.3701,70035.0
2018-06-21 15:50:00,48.25,48.33,48.24,48.28,53341.0,37.3623,37.4243,37.3546,37.3856,53341.0
2018-06-21 15:55:00,48.29,48.33,48.22,48.25,107150.0,37.3933,37.4243,37.3391,37.3623,107150.0
2018-06-22 09:30:00,49.74,50.67,49.01,50.25,102568.0,38.5161,39.2362,37.9508,38.911,102568.0
2018-06-22 09:35:00,50.2,50.22,49.84,49.91,28262.0,38.8723,38.8878,38.5935,38.6477,28262.0
2018-06-22 09:40:00,49.91,50.14,49.88,49.98,27372.0,38.6477,38.8258,38.6245,38.7019,27372.0
2018-06-22 09:45:00,49.96,50.23,49.93,50.07,43563.0,38.6865,38.8955,38.6632,38.7716,43563.0
2018-06-22 09:50:00,50.05,50.19,50.0,50.12,29416.0,38.7561,38.8646,38.7174,38.8104,29416.0
2018-06-22 09:55:00,50.12,50.23,49.93,49.99,70707.0,38.8104,38.8955,38.6632,38.7097,70707.0
2018-06-22 10:00:00,50.01,50.14,49.97,50.12,26536.0,38.7252,38.8258,38.6942,38.8104,26536.0
2018-06-22 10:05:00,50.12,50.12,49.96,50.01,67603.0,38.8104,38.8104,38.6865,38.7252,67603.0
2018-06-22 10:10:00,50.05,50.1,50.03,50.1,15651.0,38.7561,38.7949,38.7407,38.7949,15651.0
2018-06-22 10:15:00,50.11,50.38,50.11,50.38,27201.0,38.8026,39.0117,38.8026,39.0117,27201.0
2018-06-22 10:20:00,50.39,50.43,50.33,50.39,39593.0,39.0194,39.0504,38.973,39.0194,39593.0
2018-06-22 10:25:00,50.39,50.39,50.26,50.27,20550.0,39.0194,39.0194,38.9188,38.9265,20550.0
2018-06-22 10:30:00,50.28,50.33,50.23,50.33,29315.0,38.9342,38.973,38.8955,38.973,29315.0
2018-06-22 10:35:00,50.33,50.41,50.13,50.13,102697.0,38.973,39.0349,38.8181,38.8181,102697.0
2018-06-22 10:40:00,50.14,50.16,50.01,50.01,31456.0,38.8258,38.8413,38.7252,38.7252,31456.0
2018-06-22 10:45:00,50.03,50.12,49.96,50.01,30332.0,38.7407,38.8104,38.6865,38.7252,30332.0
2018-06-22 10:50:00,50.01,50.06,49.96,50.04,15848.0,38.7252,38.7639,38.6865,38.7484,15848.0
2018-06-22 10:55:00,50.06,50.1,49.99,49.99,10063.0,38.7639,38.7949,38.7097,38.7097,10063.0
2018-06-22 11:00:00,50.02,50.15,50.02,50.03,27463.0,38.7329,38.8336,38.7329,38.7407,27463.0
2018-06-22 11:05:00,50.05,50.07,49.95,50.03,13698.0,38.7561,38.7716,38.6787,38.7407,13698.0
2018-06-22 11:10:00,50.0,50.01,49.84,49.85,13228.0,38.7174,38.7252,38.5935,38.6013,13228.0
2018-06-22 11:15:00,49.85,49.91,49.81,49.83,14756.0,38.6013,38.6477,38.5703,38.5858,14756.0
2018-06-22 11:20:00,49.84,49.87,49.72,49.73,19819.0,38.5935,38.6168,38.5006,38.5084,19819.0
2018-06-22 11:25:00,49.72,49.77,49.62,49.74,20576.0,38.5006,38.5393,38.4232,38.5161,20576.0
2018-06-22 11:30:00,49.74,49.76,49.66,49.66,7196.0,38.5161,38.5316,38.4542,38.4542,7196.0
2018-06-22 11:35:00,49.66,49.67,49.54,49.56,20794.0,38.4542,38.4619,38.3612,38.3767,20794.0
2018-06-22 11:40:00,49.54,49.61,49.48,49.5,60076.0,38.3612,38.4154,38.3148,38.3303,60076.0
2018-06-22 11:45:00,49.51,49.88,49.51,49.87,16559.0,38.338,38.6245,38.338,38.6168,16559.0
2018-06-22 11:50:00,49.87,49.87,49.77,49.8,13189.0,38.6168,38.6168,38.5393,38.5626,13189.0
2018-06-22 11:55:00,49.82,49.87,49.8,49.84,12255.0,38.578,38.6168,38.5626,38.5935,12255.0
2018-06-22 12:00:00,49.85,49.91,49.83,49.9,6837.0,38.6013,38.6477,38.5858,38.64,6837.0
2018-06-22 12:05:00,49.92,49.95,49.88,49.95,8673.0,38.6555,38.6787,38.6245,38.6787,8673.0
2018-06-22 12:10:00,49.93,49.93,49.86,49.88,14465.0,38.6632,38.6632,38.609,38.6245,14465.0
2018-06-22 12:15:00,49.88,49.92,49.84,49.87,6998.0,38.6245,38.6555,38.5935,38.6168,6998.0
2018-06-22 12:20:00,49.85,50.0,49.84,49.99,15363.0,38.6013,38.7174,38.5935,38.7097,15363.0
2018-06-22 12:25:00,50.0,50.06,49.99,50.03,18574.0,38.7174,38.7639,38.7097,38.7407,18574.0
2018-06-22 12:30:00,50.02,50.09,49.97,50.08,13870.0,38.7329,38.7871,38.6942,38.7794,13870.0
2018-06-22 12:35:00,50.07,50.07,49.95,49.95,11712.0,38.7716,38.7716,38.6787,38.6787,11712.0
2018-06-22 12:40:00,49.94,49.97,49.91,49.91,7729.0,38.671,38.6942,38.6477,38.6477,7729.0
2018-06-22 12:45:00,49.92,49.96,49.87,49.94,11374.0,38.6555,38.6865,38.6168,38.671,11374.0
2018-06-22 12:50:00,49.95,49.96,49.89,49.89,15474.0,38.6787,38.6865,38.6323,38.6323,15474.0
2018-06-22 12:55:00,49.89,49.92,49.8,49.82,14728.0,38.6323,38.6555,38.5626,38.578,14728.0
2018-06-22 13:00:00,49.83,49.84,49.79,49.82,16486.0,38.5858,38.5935,38.5548,38.578,16486.0
2018-06-22 13:05:00,49.82,49.83,49.75,49.76,9531.0,38.578,38.5858,38.5238,38.5316,9531.0
2018-06-22 13:10:00,49.77,49.79,49.74,49.78,10423.0,38.5393,38.5548,38.5161,38.5471,10423.0
2018-06-22 13:15:00,49.79,49.81,49.76,49.76,11680.0,38.5548,38.5703,38.5316,38.5316,11680.0
2018-06-22 13:20:00,49.76,49.89,49.76,49.89,12512.0,38.5316,38.6323,38.5316,38.6323,12512.0
2018-06-22 13:25:00,49.89,49.9,49.84,49.85,8747.0,38.6323,38.64,38.5935,38.6013,8747.0
2018-06-22 13:30:00,49.84,49.94,49.79,49.91,39570.0,38.5935,38.671,38.5548,38.6477,39570.0
2018-06-22 13:35:00,49.91,49.91,49.73,49.74,17845.0,38.6477,38.6477,38.5084,38.5161,17845.0
2018-06-22 13:40:00,49.74,49.78,49.65,49.66,17403.0,38.5161,38.5471,38.4464,38.4542,17403.0
2018-06-22 13:45:00,49.65,49.66,49.58,49.64,26891.0,38.4464,38.4542,38.3922,38.4387,26891.0
2018-06-22 13:50:00,49.63,49.64,49.56,49.64,15078.0,38.4309,38.4387,38.3767,38.4387,15078.0
2018-06-22 13:55:00,49.64,49.64,49.55,49.56,18455.0,38.4387,38.4387,38.369,38.3767,18455.0
2018-06-22 14:00:00,49.56,49.61,49.55,49.57,9990.0,38.3767,38.4154,38.369,38.3845,9990.0
2018-06-22 14:05:00,49.56,49.6,49.52,49.6,8697.0,38.3767,38.4077,38.3457,38.4077,8697.0
2018-06-22 14:10:00,49.6,49.64,49.6,49.62,9482.0,38.4077,38.4387,38.4077,38.4232,9482.0
2018-06-22 14:15:00,49.62,49.65,49.53,49.62,14405.0,38.4232,38.4464,38.3535,38.4232,14405.0
2018-06-22 14:20:00,49.6,49.65,49.6,49.63,9608.0,38.4077,38.4464,38.4077,38.4309,9608.0
2018-06-22 14:25:00,49.64,49.67,49.61,49.61,11303.0,38.4387,38.4619,38.4154,38.4154,11303.0
2018-06-22 14:30:00,49.6,49.61,49.49,49.53,16087.0,38.4077,38.4154,38.3225,38.3535,16087.0
2018-06-22 14:35:00,49.52,49.52,49.47,49.51,14021.0,38.3457,38.3457,38.307,38.338,14021.0
2018-06-22 14:40:00,49.51,49.52,49.49,49.52,20653.0,38.338,38.3457,38.3225,38.3457,20653.0
2018-06-22 14:45:00,49.51,49.58,49.51,49.58,9095.0,38.338,38.3922,38.338,38.3922,9095.0
2018-06-22 14:50:00,49.58,49.67,49.57,49.67,22739.0,38.3922,38.4619,38.3845,38.4619,22739.0
2018-06-22 14:55:00,49.68,49.7,49.61,49.63,11824.0,38.4696,38.4851,38.4154,38.4309,11824.0
2018-06-22 15:00:00,49.61,49.61,49.54,49.55,17742.0,38.4154,38.4154,38.3612,38.369,17742.0
2018-06-22 15:05:00,49.54,49.54,49.49,49.53,11782.0,38.3612,38.3612,38.3225,38.3535,11782.0
2018-06-22 15:10:00,49.53,49.57,49.52,49.55,20083.0,38.3535,38.3845,38.3457,38.369,20083.0
2018-06-22 15:15:00,49.55,49.57,49.46,49.46,26910.0,38.369,38.3845,38.2993,38.2993,26910.0
2018-06-22 15:20:00,49.45,49.51,49.45,49.5,16499.0,38.2915,38.338,38.2915,38.3303,16499.0
2018-06-22 15:25:00,49.51,49.56,49.44,49.49,28844.0,38.338,38.3767,38.2838,38.3225,28844.0
2018-06-22 15:30:00,49.49,49.49,49.4,49.4,33520.0,38.3225,38.3225,38.2528,38.2528,33520.0
2018-06-22 15:35:00,49.41,49.47,49.39,49.44,30711.0,38.2606,38.307,38.2451,38.2838,30711.0
2018-06-22 15:40:00,49.44,49.52,49.43,49.47,51739.0,38.2838,38.3457,38.2761,38.307,51739.0
2018-06-22 15:45:00,49.47,49.56,49.47,49.55,54825.0,38.307,38.3767,38.307,38.369,54825.0
2018-06-22 15:50:00,49.55,49.59,49.46,49.46,61784.0,38.369,38.3999,38.2993,38.2993,61784.0
2018-06-22 15:55:00,49.48,49.53,49.4,49.44,155514.0,38.3148,38.3535,38.2528,38.2838,155514.0
2018-06-25 09:30:00,49.36,49.36,49.14,49.33,9237.0,38.2218,38.2218,38.0515,38.1986,9237.0
2018-06-25 09:35:00,49.32,49.69,49.31,49.51,19133.0,38.1909,38.4774,38.1831,38.338,19133.0
2018-06-25 09:40:00,49.47,49.49,49.29,49.42,10795.0,38.307,38.3225,38.1676,38.2683,10795.0
2018-06-25 09:45:00,49.41,49.42,49.12,49.23,12722.0,38.2606,38.2683,38.036,38.1212,12722.0
2018-06-25 09:50:00,49.21,49.26,48.97,48.99,11146.0,38.1057,38.1444,37.9199,37.9353,11146.0
2018-06-25 09:55:00,48.98,49.02,48.8,48.81,14135.0,37.9276,37.9586,37.7882,37.796,14135.0
2018-06-25 10:00:00,48.83,48.96,48.66,48.77,12165.0,37.8114,37.9121,37.6798,37.765,12165.0
2018-06-25 10:05:00,48.78,48.96,48.74,48.88,19579.0,37.7727,37.9121,37.7418,37.8502,19579.0
2018-06-25 10:10:00,48.86,48.89,48.81,48.86,29750.0,37.8347,37.8579,37.796,37.8347,29750.0
2018-06-25 10:15:00,48.89,48.98,48.82,48.83,25225.0,37.8579,37.9276,37.8037,37.8114,25225.0
2018-06-25 10:20:00,48.83,48.89,48.76,48.78,30874.0,37.8114,37.8579,37.7572,37.7727,30874.0
2018-06-25 10:25:00,48.79,49.06,48.79,48.91,59760.0,37.7805,37.9895,37.7805,37.8734,59760.0
2018-06-25 10:30:00,49.0,49.0,48.61,48.63,28680.0,37.9431,37.9431,37.6411,37.6566,28680.0
2018-06-25 10:35:00,48.62,48.73,48.49,48.49,49733.0,37.6488,37.734,37.5482,37.5482,49733.0
2018-06-25 10:40:00,48.51,48.52,48.37,48.43,51180.0,37.5637,37.5714,37.4552,37.5017,51180.0
2018-06-25 10:45:00,48.41,48.61,48.41,48.57,9143.0,37.4862,37.6411,37.4862,37.6101,9143.0
2018-06-25 10:50:00,48.64,48.67,48.57,48.57,7373.0,37.6643,37.6875,37.6101,37.6101,7373.0
2018-06-25 10:55:00,48.57,48.72,48.54,48.7,5902.0,37.6101,37.7263,37.5869,37.7108,5902.0
2018-06-25 11:00:00,48.71,48.71,48.45,48.45,17700.0,37.7185,37.7185,37.5172,37.5172,17700.0
2018-06-25 11:05:00,48.46,48.56,48.46,48.51,11147.0,37.5249,37.6024,37.5249,37.5637,11147.0
2018-06-25 11:10:00,48.5,48.61,48.45,48.45,8300.0,37.5559,37.6411,37.5172,37.5172,8300.0
2018-06-25 11:15:00,48.43,48.48,48.37,48.43,6700.0,37.5017,37.5404,37.4552,37.5017,6700.0
2018-06-25 11:20:00,48.45,48.48,48.41,48.45,8958.0,37.5172,37.5404,37.4862,37.5172,8958.0
2018-06-25 11:25:00,48.46,48.53,48.44,48.48,8337.0,37.5249,37.5791,37.5094,37.5404,8337.0
2018-06-25 11:30:00,48.47,48.53,48.44,48.47,10730.0,37.5327,37.5791,37.5094,37.5327,10730.0
2018-06-25 11:35:00,48.46,48.56,48.46,48.54,10579.0,37.5249,37.6024,37.5249,37.5869,10579.0
2018-06-25 11:40:00,48.53,48.68,48.51,48.62,28803.0,37.5791,37.6953,37.5637,37.6488,28803.0
2018-06-25 11:45:00,48.61,48.68,48.6,48.67,9084.0,37.6411,37.6953,37.6333,37.6875,9084.0
2018-06-25 11:50:00,48.68,48.72,48.61,48.68,20329.0,37.6953,37.7263,37.6411,37.6953,20329.0
2018-06-25 11:55:00,48.68,48.82,48.68,48.81,30431.0,37.6953,37.8037,37.6953,37.796,30431.0
2018-06-25 12:00:00,48.82,48.82,48.7,48.8,20020.0,37.8037,37.8037,37.7108,37.7882,20020.0
2018-06-25 12:05:00,48.8,48.81,48.69,48.7,15239.0,37.7882,37.796,37.703,37.7108,15239.0
2018-06-25 12:10:00,48.71,48.88,48.68,48.86,14230.0,37.7185,37.8502,37.6953,37.8347,14230.0
2018-06-25 12:15:00,48.84,48.86,48.76,48.8,10612.0,37.8192,37.8347,37.7572,37.7882,10612.0
2018-06-25 12:20:00,48.8,48.9,48.74,48.85,16692.0,37.7882,37.8656,37.7418,37.8269,16692.0
2018-06-25 12:25:00,48.85,48.88,48.82,48.84,10645.0,37.8269,37.8502,37.8037,37.8192,10645.0
2018-06-25 12:30:00,48.84,48.84,48.73,48.77,11050.0,37.8192,37.8192,37.734,37.765,11050.0
2018-06-25 12:35:00,48.79,48.8,48.73,48.73,5057.0,37.7805,37.7882,37.734,37.734,5057.0
2018-06-25 12:40:00,48.74,48.8,48.74,48.75,10390.0,37.7418,37.7882,37.7418,37.7495,10390.0
2018-06-25 12:45:00,48.74,48.78,48.73,48.77,7500.0,37.7418,37.7727,37.734,37.765,7500.0
2018-06-25 12:50:00,48.77,48.79,48.73,48.73,10781.0,37.765,37.7805,37.734,37.734,10781.0
2018-06-25 12:55:00,48.74,48.79,48.73,48.77,14252.0,37.7418,37.7805,37.734,37.765,14252.0
2018-06-25 13:00:00,48.76,48.76,48.71,48.71,6716.0,37.7572,37.7572,37.7185,37.7185,6716.0
2018-06-25 13:05:00,48.71,48.72,48.63,48.7,11425.0,37.7185,37.7263,37.6566,37.7108,11425.0
2018-06-25 13:10:00,48.71,48.73,48.67,48.73,8897.0,37.7185,37.734,37.6875,37.734,8897.0
2018-06-25 13:15:00,48.73,48.74,48.66,48.71,12805.0,37.734,37.7418,37.6798,37.7185,12805.0
2018-06-25 13:20:00,48.72,48.77,48.67,48.67,12040.0,37.7263,37.765,37.6875,37.6875,12040.0
2018-06-25 13:25:00,48.66,48.73,48.65,48.72,11767.0,37.6798,37.734,37.6721,37.7263,11767.0
2018-06-25 13:30:00,48.73,48.75,48.71,48.71,8410.0,37.734,37.7495,37.7185,37.7185,8410.0
2018-06-25 13:35:00,48.71,48.71,48.62,48.62,20883.0,37.7185,37.7185,37.6488,37.6488,20883.0
2018-06-25 13:40:00,48.63,48.8,48.63,48.78,25789.0,37.6566,37.7882,37.6566,37.7727,25789.0
2018-06-25 13:45:00,48.79,48.83,48.74,48.74,16606.0,37.7805,37.8114,37.7418,37.7418,16606.0
2018-06-25 13:50:00,48.74,48.76,48.7,48.7,9815.0,37.7418,37.7572,37.7108,37.7108,9815.0
2018-06-25 13:55:00,48.7,48.72,48.65,48.65,7765.0,37.7108,37.7263,37.6721,37.6721,7765.0
2018-06-25 14:00:00,48.65,48.67,48.57,48.6,10381.0,37.6721,37.6875,37.6101,37.6333,10381.0
2018-06-25 14:05:00,48.61,48.68,48.61,48.63,7171.0,37.6411,37.6953,37.6411,37.6566,7171.0
2018-06-25 14:10:00,48.63,48.67,48.59,48.62,28338.0,37.6566,37.6875,37.6256,37.6488,28338.0
2018-06-25 14:15:00,48.63,48.67,48.56,48.57,21499.0,37.6566,37.6875,37.6024,37.6101,21499.0
2018-06-25 14:20:00,48.58,48.62,48.54,48.56,12744.0,37.6179,37.6488,37.5869,37.6024,12744.0
2018-06-25 14:25:00,48.55,48.56,48.43,48.49,24039.0,37.5946,37.6024,37.5017,37.5482,24039.0
2018-06-25 14:30:00,48.5,48.64,48.5,48.61,15445.0,37.5559,37.6643,37.5559,37.6411,15445.0
2018-06-25 14:35:00,48.63,48.63,48.49,48.49,14936.0,37.6566,37.6566,37.5482,37.5482,14936.0
2018-06-25 14:40:00,48.48,48.5,48.43,48.47,12867.0,37.5404,37.5559,37.5017,37.5327,12867.0
2018-06-25 14:45:00,48.46,48.47,48.42,48.45,13680.0,37.5249,37.5327,37.494,37.5172,13680.0
2018-06-25 14:50:00,48.45,48.47,48.38,48.43,16247.0,37.5172,37.5327,37.463,37.5017,16247.0
2018-06-25 14:55:00,48.43,48.48,48.39,48.47,12119.0,37.5017,37.5404,37.4707,37.5327,12119.0
2018-06-25 15:00:00,48.47,48.49,48.46,48.48,18091.0,37.5327,37.5482,37.5249,37.5404,18091.0
2018-06-25 15:05:00,48.48,48.52,48.47,48.52,15746.0,37.5404,37.5714,37.5327,37.5714,15746.0
2018-06-25 15:10:00,48.51,48.54,48.47,48.48,21965.0,37.5637,37.5869,37.5327,37.5404,21965.0
2018-06-25 15:15:00,48.48,48.51,48.45,48.49,26980.0,37.5404,37.5637,37.5172,37.5482,26980.0
2018-06-25 15:20:00,48.49,48.49,48.36,48.39,16363.0,37.5482,37.5482,37.4475,37.4707,16363.0
2018-06-25 15:25:00,48.39,48.43,48.35,48.42,20107.0,37.4707,37.5017,37.4398,37.494,20107.0
2018-06-25 15:30:00,48.43,48.49,48.4,48.48,27812.0,37.5017,37.5482,37.4785,37.5404,27812.0
2018-06-25 15:35:00,48.49,48.63,48.47,48.6,41855.0,37.5482,37.6566,37.5327,37.6333,41855.0
2018-06-25 15:40:00,48.6,48.63,48.52,48.53,41260.0,37.6333,37.6566,37.5714,37.5791,41260.0
2018-06-25 15:45:00,48.53,48.53,48.42,48.48,48809.0,37.5791,37.5791,37.494,37.5404,48809.0
2018-06-25 15:50:00,48.48,48.5,48.43,48.43,63368.0,37.5404,37.5559,37.5017,37.5017,63368.0
2018-06-25 15:55:00,48.42,48.5,48.42,48.48,121876.0,37.494,37.5559,37.494,37.5404,121876.0
2018-06-26 09:30:00,48.69,48.83,48.55,48.71,15559.0,37.703,37.8114,37.5946,37.7185,15559.0
2018-06-26 09:35:00,48.73,48.89,48.62,48.77,19008.0,37.734,37.8579,37.6488,37.765,19008.0
2018-06-26 09:40:00,48.75,48.77,48.54,48.56,14738.0,37.7495,37.765,37.5869,37.6024,14738.0
2018-06-26 09:45:00,48.58,48.58,48.45,48.48,26506.0,37.6179,37.6179,37.5172,37.5404,26506.0
2018-06-26 09:50:00,48.46,48.47,48.36,48.46,4000.0,37.5249,37.5327,37.4475,37.5249,4000.0
2018-06-26 09:55:00,48.44,48.52,48.43,48.5,9984.0,37.5094,37.5714,37.5017,37.5559,9984.0
2018-06-26 10:00:00,48.49,48.56,48.47,48.49,13023.0,37.5482,37.6024,37.5327,37.5482,13023.0
2018-06-26 10:05:00,48.47,48.47,48.34,48.34,8112.0,37.5327,37.5327,37.432,37.432,8112.0
2018-06-26 10:10:00,48.33,48.4,48.24,48.36,14186.0,37.4243,37.4785,37.3546,37.4475,14186.0
2018-06-26 10:15:00,48.36,48.39,48.24,48.24,12071.0,37.4475,37.4707,37.3546,37.3546,12071.0
2018-06-26 10:20:00,48.23,48.26,48.14,48.19,20132.0,37.3468,37.3701,37.2771,37.3159,20132.0
2018-06-26 10:25:00,48.17,48.22,47.92,47.92,25122.0,37.3004,37.3391,37.1068,37.1068,25122.0
2018-06-26 10:30:00,47.91,47.94,47.81,47.87,37058.0,37.099,37.1223,37.0216,37.0681,37058.0
2018-06-26 10:35:00,47.85,47.95,47.83,47.95,14828.0,37.0526,37.13,37.0371,37.13,14828.0
2018-06-26 10:40:00,47.95,48.06,47.94,48.05,20379.0,37.13,37.2152,37.1223,37.2075,20379.0
2018-06-26 10:45:00,48.05,48.05,47.94,47.95,22749.0,37.2075,37.2075,37.1223,37.13,22749.0
2018-06-26 10:50:00,47.95,47.96,47.86,47.86,17024.0,37.13,37.1378,37.0603,37.0603,17024.0
2018-06-26 10:55:00,47.86,47.93,47.86,47.92,16343.0,37.0603,37.1145,37.0603,37.1068,16343.0
2018-06-26 11:00:00,47.91,48.01,47.9,48.01,35935.0,37.099,37.1765,37.0913,37.1765,35935.0
2018-06-26 11:05:00,48.01,48.07,48.0,48.07,13710.0,37.1765,37.2229,37.1687,37.2229,13710.0
2018-06-26 11:10:00,48.07,48.17,48.07,48.12,21143.0,37.2229,37.3004,37.2229,37.2617,21143.0
2018-06-26 11:15:00,48.12,48.3,48.11,48.3,14711.0,37.2617,37.401,37.2539,37.401,14711.0
2018-06-26 11:20:00,48.3,48.42,48.3,48.36,10211.0,37.401,37.494,37.401,37.4475,10211.0
2018-06-26 11:25:00,48.33,48.5,48.33,48.48,19853.0,37.4243,37.5559,37.4243,37.5404,19853.0
2018-06-26 11:30:00,48.47,48.48,48.39,48.39,41753.0,37.5327,37.5404,37.4707,37.4707,41753.0
2018-06-26 11:35:00,48.4,48.5,48.37,48.4,19086.0,37.4785,37.5559,37.4552,37.4785,19086.0
2018-06-26 11:40:00,48.38,48.49,48.36,48.47,12335.0,37.463,37.5482,37.4475,37.5327,12335.0
2018-06-26 11:45:00,48.48,48.66,48.46,48.65,23814.0,37.5404,37.6798,37.5249,37.6721,23814.0
2018-06-26 11:50:00,48.64,48.68,48.57,48.66,32778.0,37.6643,37.6953,37.6101,37.6798,32778.0
2018-06-26 11:55:00,48.67,48.69,48.58,48.6,22333.0,37.6875,37.703,37.6179,37.6333,22333.0
2018-06-26 12:00:00,48.61,48.73,48.6,48.67,19925.0,37.6411,37.734,37.6333,37.6875,19925.0
2018-06-26 12:05:00,48.65,48.83,48.63,48.82,104478.0,37.6721,37.8114,37.6566,37.8037,104478.0
2018-06-26 12:10:00,48.82,48.89,48.75,48.75,54031.0,37.8037,37.8579,37.7495,37.7495,54031.0
2018-06-26 12:15:00,48.76,48.8,48.7,48.71,14026.0,37.7572,37.7882,37.7108,37.7185,14026.0
2018-06-26 12:20:00,48.71,48.81,48.63,48.75,21277.0,37.7185,37.796,37.6566,37.7495,21277.0
2018-06-26 12:25:00,48.74,48.8,48.68,48.76,14755.0,37.7418,37.7882,37.6953,37.7572,14755.0
2018-06-26 12:30:00,48.76,48.83,48.73,48.82,29737.0,37.7572,37.8114,37.734,37.8037,29737.0
2018-06-26 12:35:00,48.82,48.84,48.77,48.78,17073.0,37.8037,37.8192,37.765,37.7727,17073.0
2018-06-26 12:40:00,48.77,48.83,48.75,48.81,17943.0,37.765,37.8114,37.7495,37.796,17943.0
2018-06-26 12:45:00,48.82,48.91,48.82,48.84,18698.0,37.8037,37.8734,37.8037,37.8192,18698.0
2018-06-26 12:50:00,48.82,48.94,48.82,48.91,6202.0,37.8037,37.8966,37.8037,37.8734,6202.0
2018-06-26 12:55:00,48.92,48.94,48.87,48.91,10446.0,37.8811,37.8966,37.8424,37.8734,10446.0
2018-06-26 13:00:00,48.92,48.93,48.83,48.89,5558.0,37.8811,37.8889,37.8114,37.8579,5558.0
2018-06-26 13:05:00,48.88,48.94,48.85,48.92,12683.0,37.8502,37.8966,37.8269,37.8811,12683.0
2018-06-26 13:10:00,48.92,48.94,48.87,48.9,12820.0,37.8811,37.8966,37.8424,37.8656,12820.0
2018-06-26 13:15:00,48.92,48.92,48.85,48.88,13168.0,37.8811,37.8811,37.8269,37.8502,13168.0
2018-06-26 13:20:00,48.88,48.9,48.82,48.82,12877.0,37.8502,37.8656,37.8037,37.8037,12877.0
2018-06-26 13:25:00,48.83,48.87,48.81,48.83,19502.0,37.8114,37.8424,37.796,37.8114,19502.0
2018-06-26 13:30:00,48.85,48.88,48.81,48.83,12641.0,37.8269,37.8502,37.796,37.8114,12641.0
2018-06-26 13:35:00,48.81,48.82,48.77,48.81,16367.0,37.796,37.8037,37.765,37.796,16367.0
2018-06-26 13:40:00,48.8,48.82,48.77,48.8,9963.0,37.7882,37.8037,37.765,37.7882,9963.0
2018-06-26 13:45:00,48.8,48.81,48.71,48.78,36239.0,37.7882,37.796,37.7185,37.7727,36239.0
2018-06-26 13:50:00,48.8,48.81,48.75,48.78,14267.0,37.7882,37.796,37.7495,37.7727,14267.0
2018-06-26 13:55:00,48.77,48.8,48.76,48.77,11567.0,37.765,37.7882,37.7572,37.765,11567.0
2018-06-26 14:00:00,48.77,48.79,48.75,48.77,14552.0,37.765,37.7805,37.7495,37.765,14552.0
2018-06-26 14:05:00,48.77,48.78,48.71,48.72,15976.0,37.765,37.7727,37.7185,37.7263,15976.0
2018-06-26 14:10:00,48.73,48.74,48.67,48.68,14073.0,37.734,37.7418,37.6875,37.6953,14073.0
2018-06-26 14:15:00,48.68,48.77,48.65,48.77,10923.0,37.6953,37.765,37.6721,37.765,10923.0
2018-06-26 14:20:00,48.78,48.81,48.76,48.77,12811.0,37.7727,37.796,37.7572,37.765,12811.0
2018-06-26 14:25:00,48.77,48.84,48.77,48.82,10159.0,37.765,37.8192,37.765,37.8037,10159.0
2018-06-26 14:30:00,48.81,48.87,48.79,48.85,14586.0,37.796,37.8424,37.7805,37.8269,14586.0
2018-06-26 14:35:00,48.85,48.87,48.83,48.83,7860.0,37.8269,37.8424,37.8114,37.8114,7860.0
2018-06-26 14:40:00,48.84,48.88,48.82,48.84,11953.0,37.8192,37.8502,37.8037,37.8192,11953.0
2018-06-26 14:45:00,48.84,48.85,48.79,48.79,27491.0,37.8192,37.8269,37.7805,37.7805,27491.0
2018-06-26 14:50:00,48.79,48.88,48.77,48.84,48952.0,37.7805,37.8502,37.765,37.8192,48952.0
2018-06-26 14:55:00,48.84,48.94,48.82,48.92,16947.0,37.8192,37.8966,37.8037,37.8811,16947.0
2018-06-26 15:00:00,48.92,49.01,48.91,48.98,18698.0,37.8811,37.9508,37.8734,37.9276,18698.0
2018-06-26 15:05:00,48.99,48.99,48.92,48.98,60650.0,37.9353,37.9353,37.8811,37.9276,60650.0
2018-06-26 15:10:00,48.98,49.03,48.98,49.0,15046.0,37.9276,37.9663,37.9276,37.9431,15046.0
2018-06-26 15:15:00,49.01,49.05,48.98,48.99,17296.0,37.9508,37.9818,37.9276,37.9353,17296.0
2018-06-26 15:20:00,48.98,49.02,48.94,49.0,19270.0,37.9276,37.9586,37.8966,37.9431,19270.0
2018-06-26 15:25:00,49.0,49.02,48.96,48.99,74348.0,37.9431,37.9586,37.9121,37.9353,74348.0
2018-06-26 15:30:00,49.0,49.05,48.93,49.05,30349.0,37.9431,37.9818,37.8889,37.9818,30349.0
2018-06-26 15:35:00,49.05,49.07,49.0,49.01,38896.0,37.9818,37.9973,37.9431,37.9508,38896.0
2018-06-26 15:40:00,49.01,49.05,48.95,49.04,54443.0,37.9508,37.9818,37.9044,37.9741,54443.0
2018-06-26 15:45:00,49.03,49.06,48.96,48.99,56927.0,37.9663,37.9895,37.9121,37.9353,56927.0
2018-06-26 15:50:00,48.98,49.15,48.98,49.14,88409.0,37.9276,38.0592,37.9276,38.0515,88409.0
2018-06-26 15:55:00,49.14,49.17,48.96,49.0,227625.0,38.0515,38.0747,37.9121,37.9431,227625.0
2018-06-27 09:30:00,49.57,49.95,49.32,49.87,34789.0,38.3845,38.6787,38.1909,38.6168,34789.0
2018-06-27 09:35:00,49.89,50.2,49.84,50.14,80441.0,38.6323,38.8723,38.5935,38.8258,80441.0
2018-06-27 09:40:00,50.14,50.27,50.1,50.17,19972.0,38.8258,38.9265,38.7949,38.8491,19972.0
2018-06-27 09:45:00,50.12,50.14,50.01,50.13,9709.0,38.8104,38.8258,38.7252,38.8181,9709.0
2018-06-27 09:50:00,50.12,50.27,50.1,50.23,266966.0,38.8104,38.9265,38.7949,38.8955,266966.0
2018-06-27 09:55:00,50.16,50.17,49.86,49.86,15397.0,38.8413,38.8491,38.609,38.609,15397.0
2018-06-27 10:00:00,49.83,50.07,49.72,50.02,34588.0,38.5858,38.7716,38.5006,38.7329,34588.0
2018-06-27 10:05:00,50.0,50.07,49.84,49.92,98823.0,38.7174,38.7716,38.5935,38.6555,98823.0
2018-06-27 10:10:00,49.92,50.17,49.88,50.13,22958.0,38.6555,38.8491,38.6245,38.8181,22958.0
2018-06-27 10:15:00,50.13,50.13,49.85,49.94,19161.0,38.8181,38.8181,38.6013,38.671,19161.0
2018-06-27 10:20:00,49.95,49.98,49.87,49.87,15928.0,38.6787,38.7019,38.6168,38.6168,15928.0
2018-06-27 10:25:00,49.86,49.88,49.56,49.57,14471.0,38.609,38.6245,38.3767,38.3845,14471.0
2018-06-27 10:30:00,49.61,50.07,49.59,50.06,19293.0,38.4154,38.7716,38.3999,38.7639,19293.0
2018-06-27 10:35:00,50.0,50.13,49.94,50.13,12444.0,38.7174,38.8181,38.671,38.8181,12444.0
2018-06-27 10:40:00,50.09,50.1,49.9,49.92,15875.0,38.7871,38.7949,38.64,38.6555,15875.0
2018-06-27 10:45:00,49.93,49.95,49.78,49.78,20362.0,38.6632,38.6787,38.5471,38.5471,20362.0
2018-06-27 10:50:00,49.79,49.88,49.79,49.85,27364.0,38.5548,38.6245,38.5548,38.6013,27364.0
2018-06-27 10:55:00,49.86,49.87,49.77,49.77,15648.0,38.609,38.6168,38.5393,38.5393,15648.0
2018-06-27 11:00:00,49.78,49.8,49.54,49.55,15342.0,38.5471,38.5626,38.3612,38.369,15342.0
2018-06-27 11:05:00,49.55,49.55,49.38,49.45,17259.0,38.369,38.369,38.2373,38.2915,17259.0
2018-06-27 11:10:00,49.45,49.46,49.36,49.42,18333.0,38.2915,38.2993,38.2218,38.2683,18333.0
2018-06-27 11:15:00,49.43,49.67,49.41,49.65,45087.0,38.2761,38.4619,38.2606,38.4464,45087.0
2018-06-27 11:20:00,49.66,49.66,49.43,49.43,10834.0,38.4542,38.4542,38.2761,38.2761,10834.0
2018-06-27 11:25:00,49.44,49.44,49.27,49.27,18185.0,38.2838,38.2838,38.1522,38.1522,18185.0
2018-06-27 11:30:00,49.26,49.27,49.14,49.27,54655.0,38.1444,38.1522,38.0515,38.1522,54655.0
2018-06-27 11:35:00,49.32,49.37,49.32,49.33,64771.0,38.1909,38.2296,38.1909,38.1986,64771.0
2018-06-27 11:40:00,49.32,49.32,49.21,49.21,15354.0,38.1909,38.1909,38.1057,38.1057,15354.0
2018-06-27 11:45:00,49.2,49.26,49.19,49.19,14646.0,38.098,38.1444,38.0902,38.0902,14646.0
2018-06-27 11:50:00,49.21,49.29,49.2,49.26,15162.0,38.1057,38.1676,38.098,38.1444,15162.0
2018-06-27 11:55:00,49.28,49.28,49.19,49.22,22616.0,38.1599,38.1599,38.0902,38.1134,22616.0
2018-06-27 12:00:00,49.23,49.3,49.21,49.25,24863.0,38.1212,38.1754,38.1057,38.1367,24863.0
2018-06-27 12:05:00,49.25,49.29,49.21,49.28,26970.0,38.1367,38.1676,38.1057,38.1599,26970.0
2018-06-27 12:10:00,49.27,49.28,49.24,49.25,19074.0,38.1522,38.1599,38.1289,38.1367,19074.0
2018-06-27 12:15:00,49.25,49.46,49.25,49.44,40609.0,38.1367,38.2993,38.1367,38.2838,40609.0
2018-06-27 12:20:00,49.43,49.53,49.43,49.5,9882.0,38.2761,38.3535,38.2761,38.3303,9882.0
2018-06-27 12:25:00,49.5,49.54,49.47,49.5,63770.0,38.3303,38.3612,38.307,38.3303,63770.0
2018-06-27 12:30:00,49.49,49.5,49.39,49.39,9258.0,38.3225,38.3303,38.2451,38.2451,9258.0
2018-06-27 12:35:00,49.4,49.41,49.37,49.39,10195.0,38.2528,38.2606,38.2296,38.2451,10195.0
2018-06-27 12:40:00,49.39,49.4,49.31,49.33,12486.0,38.2451,38.2528,38.1831,38.1986,12486.0
2018-06-27 12:45:00,49.32,49.36,49.31,49.36,9948.0,38.1909,38.2218,38.1831,38.2218,9948.0
2018-06-27 12:50:00,49.36,49.4,49.33,49.33,11265.0,38.2218,38.2528,38.1986,38.1986,11265.0
2018-06-27 12:55:00,49.33,49.37,49.3,49.3,11076.0,38.1986,38.2296,38.1754,38.1754,11076.0
2018-06-27 13:00:00,49.32,49.44,49.32,49.43,10783.0,38.1909,38.2838,38.1909,38.2761,10783.0
2018-06-27 13:05:00,49.42,49.42,49.33,49.33,15414.0,38.2683,38.2683,38.1986,38.1986,15414.0
2018-06-27 13:10:00,49.33,49.33,49.27,49.28,19899.0,38.1986,38.1986,38.1522,38.1599,19899.0
2018-06-27 13:15:00,49.28,49.28,49.15,49.15,10241.0,38.1599,38.1599,38.0592,38.0592,10241.0
2018-06-27 13:20:00,49.16,49.34,49.16,49.3,14055.0,38.067,38.2064,38.067,38.1754,14055.0
2018-06-27 13:25:00,49.3,49.3,49.23,49.26,17060.0,38.1754,38.1754,38.1212,38.1444,17060.0
2018-06-27 13:30:00,49.26,49.31,49.21,49.3,20620.0,38.1444,38.1831,38.1057,38.1754,20620.0
2018-06-27 13:35:00,49.31,49.32,49.23,49.24,16861.0,38.1831,38.1909,38.1212,38.1289,16861.0
2018-06-27 13:40:00,49.25,49.3,49.22,49.23,9650.0,38.1367,38.1754,38.1134,38.1212,9650.0
2018-06-27 13:45:00,49.23,49.31,49.21,49.26,16769.0,38.1212,38.1831,38.1057,38.1444,16769.0
2018-06-27 13:50:00,49.26,49.28,49.21,49.23,9102.0,38.1444,38.1599,38.1057,38.1212,9102.0
2018-06-27 13:55:00,49.23,49.34,49.23,49.33,13365.0,38.1212,38.2064,38.1212,38.1986,13365.0
2018-06-27 14:00:00,49.33,49.35,49.28,49.3,16359.0,38.1986,38.2141,38.1599,38.1754,16359.0
2018-06-27 14:05:00,49.3,49.3,49.16,49.17,17220.0,38.1754,38.1754,38.067,38.0747,17220.0
2018-06-27 14:10:00,49.16,49.17,49.11,49.16,15239.0,38.067,38.0747,38.0283,38.067,15239.0
2018-06-27 14:15:00,49.16,49.2,49.1,49.17,22227.0,38.067,38.098,38.0205,38.0747,22227.0
2018-06-27 14:20:00,49.18,49.23,49.14,49.15,13324.0,38.0825,38.1212,38.0515,38.0592,13324.0
2018-06-27 14:25:00,49.16,49.17,49.07,49.07,15631.0,38.067,38.0747,37.9973,37.9973,15631.0
2018-06-27 14:30:00,49.07,49.07,48.98,49.0,17686.0,37.9973,37.9973,37.9276,37.9431,17686.0
2018-06-27 14:35:00,49.01,49.09,49.01,49.03,19031.0,37.9508,38.0128,37.9508,37.9663,19031.0
2018-06-27 14:40:00,49.02,49.16,49.01,49.16,27458.0,37.9586,38.067,37.9508,38.067,27458.0
2018-06-27 14:45:00,49.15,49.23,49.12,49.18,25024.0,38.0592,38.1212,38.036,38.0825,25024.0
2018-06-27 14:50:00,49.2,49.25,49.19,49.23,16233.0,38.098,38.1367,38.0902,38.1212,16233.0
2018-06-27 14:55:00,49.22,49.23,49.11,49.13,18348.0,38.1134,38.1212,38.0283,38.0437,18348.0
2018-06-27 15:00:00,49.12,49.18,49.11,49.17,21076.0,38.036,38.0825,38.0283,38.0747,21076.0
2018-06-27 15:05:00,49.18,49.3,49.17,49.24,61415.0,38.0825,38.1754,38.0747,38.1289,61415.0
2018-06-27 15:10:00,49.22,49.23,49.14,49.16,21743.0,38.1134,38.1212,38.0515,38.067,21743.0
2018-06-27 15:15:00,49.15,49.25,49.15,49.25,24985.0,38.0592,38.1367,38.0592,38.1367,24985.0
2018-06-27 15:20:00,49.27,49.31,49.25,49.31,21296.0,38.1522,38.1831,38.1367,38.1831,21296.0
2018-06-27 15:25:00,49.32,49.38,49.31,49.35,46968.0,38.1909,38.2373,38.1831,38.2141,46968.0
2018-06-27 15:30:00,49.35,49.35,49.21,49.22,39431.0,38.2141,38.2141,38.1057,38.1134,39431.0
2018-06-27 15:35:00,49.22,49.27,49.19,49.26,41792.0,38.1134,38.1522,38.0902,38.1444,41792.0
2018-06-27 15:40:00,49.26,49.34,49.24,49.3,66607.0,38.1444,38.2064,38.1289,38.1754,66607.0
2018-06-27 15:45:00,49.3,49.3,49.18,49.2,78846.0,38.1754,38.1754,38.0825,38.098,78846.0
2018-06-27 15:50:00,49.2,49.28,49.16,49.2,90793.0,38.098,38.1599,38.067,38.098,90793.0
2018-06-27 15:55:00,49.2,49.32,49.2,49.24,166193.0,38.098,38.1909,38.098,38.1289,166193.0
2018-06-28 09:30:00,49.5,49.9,49.39,49.39,21592.0,38.3303,38.64,38.2451,38.2451,21592.0
2018-06-28 09:35:00,49.35,49.35,48.87,49.02,15666.0,38.2141,38.2141,37.8424,37.9586,15666.0
2018-06-28 09:40:00,49.02,49.32,48.99,49.14,11272.0,37.9586,38.1909,37.9353,38.0515,11272.0
2018-06-28 09:45:00,49.14,49.14,48.85,49.04,17652.0,38.0515,38.0515,37.8269,37.9741,17652.0
2018-06-28 09:50:00,49.09,49.4,49.08,49.36,15264.0,38.0128,38.2528,38.005,38.2218,15264.0
2018-06-28 09:55:00,49.35,49.4,49.22,49.26,17450.0,38.2141,38.2528,38.1134,38.1444,17450.0
2018-06-28 10:00:00,49.31,49.6,49.31,49.45,10952.0,38.1831,38.4077,38.1831,38.2915,10952.0
2018-06-28 10:05:00,49.47,49.48,49.38,49.48,7900.0,38.307,38.3148,38.2373,38.3148,7900.0
2018-06-28 10:10:00,49.5,49.51,49.37,49.37,14279.0,38.3303,38.338,38.2296,38.2296,14279.0
2018-06-28 10:15:00,49.39,49.39,49.18,49.24,16825.0,38.2451,38.2451,38.0825,38.1289,16825.0
2018-06-28 10:20:00,49.21,49.24,49.15,49.18,9630.0,38.1057,38.1289,38.0592,38.0825,9630.0
2018-06-28 10:25:00,49.19,49.32,49.12,49.17,29924.0,38.0902,38.1909,38.036,38.0747,29924.0
2018-06-28 10:30:00,49.16,49.3,49.15,49.19,23482.0,38.067,38.1754,38.0592,38.0902,23482.0
2018-06-28 10:35:00,49.19,49.2,49.11,49.17,15262.0,38.0902,38.098,38.0283,38.0747,15262.0
2018-06-28 10:40:00,49.16,49.25,49.13,49.25,20773.0,38.067,38.1367,38.0437,38.1367,20773.0
2018-06-28 10:45:00,49.24,49.24,49.07,49.07,9450.0,38.1289,38.1289,37.9973,37.9973,9450.0
2018-06-28 10:50:00,49.05,49.33,49.04,49.29,40548.0,37.9818,38.1986,37.9741,38.1676,40548.0
2018-06-28 10:55:00,49.3,49.39,49.3,49.39,15328.0,38.1754,38.2451,38.1754,38.2451,15328.0
2018-06-28 11:00:00,49.4,49.4,49.15,49.16,17590.0,38.2528,38.2528,38.0592,38.067,17590.0
2018-06-28 11:05:00,49.16,49.27,49.03,49.19,18884.0,38.067,38.1522,37.9663,38.0902,18884.0
2018-06-28 11:10:00,49.19,49.25,49.15,49.24,12010.0,38.0902,38.1367,38.0592,38.1289,12010.0
2018-06-28 11:15:00,49.28,49.4,49.26,49.37,11681.0,38.1599,38.2528,38.1444,38.2296,11681.0
2018-06-28 11:20:00,49.37,49.41,49.35,49.36,14950.0,38.2296,38.2606,38.2141,38.2218,14950.0
2018-06-28 11:25:00,49.37,49.39,49.31,49.31,16058.0,38.2296,38.2451,38.1831,38.1831,16058.0
2018-06-28 11:30:00,49.31,49.47,49.29,49.45,19426.0,38.1831,38.307,38.1676,38.2915,19426.0
2018-06-28 11:35:00,49.43,49.47,49.35,49.43,11022.0,38.2761,38.307,38.2141,38.2761,11022.0
2018-06-28 11:40:00,49.43,49.43,49.39,49.42,11650.0,38.2761,38.2761,38.2451,38.2683,11650.0
2018-06-28 11:45:00,49.41,49.48,49.38,49.43,15144.0,38.2606,38.3148,38.2373,38.2761,15144.0
2018-06-28 11:50:00,49.42,49.59,49.42,49.58,18901.0,38.2683,38.3999,38.2683,38.3922,18901.0
2018-06-28 11:55:00,49.57,49.57,49.5,49.53,16460.0,38.3845,38.3845,38.3303,38.3535,16460.0
2018-06-28 12:00:00,49.54,49.58,49.53,49.54,14639.0,38.3612,38.3922,38.3535,38.3612,14639.0
2018-06-28 12:05:00,49.54,49.61,49.53,49.61,17807.0,38.3612,38.4154,38.3535,38.4154,17807.0
2018-06-28 12:10:00,49.6,49.61,49.56,49.57,14270.0,38.4077,38.4154,38.3767,38.3845,14270.0
2018-06-28 12:15:00,49.56,49.71,49.55,49.7,25843.0,38.3767,38.4929,38.369,38.4851,25843.0
2018-06-28 12:20:00,49.71,49.76,49.62,49.66,27330.0,38.4929,38.5316,38.4232,38.4542,27330.0
2018-06-28 12:25:00,49.66,49.72,49.65,49.72,10316.0,38.4542,38.5006,38.4464,38.5006,10316.0
2018-06-28 12:30:00,49.71,49.71,49.63,49.67,9705.0,38.4929,38.4929,38.4309,38.4619,9705.0
2018-06-28 12:35:00,49.68,49.72,49.65,49.68,19404.0,38.4696,38.5006,38.4464,38.4696,19404.0
2018-06-28 12:40:00,49.67,49.67,49.63,49.67,7000.0,38.4619,38.4619,38.4309,38.4619,7000.0
2018-06-28 12:45:00,49.67,49.78,49.65,49.75,13406.0,38.4619,38.5471,38.4464,38.5238,13406.0
2018-06-28 12:50:00,49.76,49.87,49.76,49.82,17903.0,38.5316,38.6168,38.5316,38.578,17903.0
2018-06-28 12:55:00,49.83,49.92,49.8,49.89,11081.0,38.5858,38.6555,38.5626,38.6323,11081.0
2018-06-28 13:00:00,49.89,50.1,49.88,50.09,29207.0,38.6323,38.7949,38.6245,38.7871,29207.0
2018-06-28 13:05:00,50.12,50.14,49.99,50.02,13693.0,38.8104,38.8258,38.7097,38.7329,13693.0
2018-06-28 13:10:00,50.02,50.02,49.97,49.98,4974.0,38.7329,38.7329,38.6942,38.7019,4974.0
2018-06-28 13:15:00,50.0,50.08,49.97,50.08,9306.0,38.7174,38.7794,38.6942,38.7794,9306.0
2018-06-28 13:20:00,50.09,50.19,50.08,50.15,13347.0,38.7871,38.8646,38.7794,38.8336,13347.0
2018-06-28 13:25:00,50.16,50.17,50.12,50.16,11681.0,38.8413,38.8491,38.8104,38.8413,11681.0
2018-06-28 13:30:00,50.17,50.19,50.1,50.1,11618.0,38.8491,38.8646,38.7949,38.7949,11618.0
2018-06-28 13:35:00,50.1,50.1,50.04,50.06,8213.0,38.7949,38.7949,38.7484,38.7639,8213.0
2018-06-28 13:40:00,50.06,50.2,50.06,50.1,10700.0,38.7639,38.8723,38.7639,38.7949,10700.0
2018-06-28 13:45:00,50.1,50.1,50.05,50.08,7959.0,38.7949,38.7949,38.7561,38.7794,7959.0
2018-06-28 13:50:00,50.09,50.23,50.09,50.13,16718.0,38.7871,38.8955,38.7871,38.8181,16718.0
2018-06-28 13:55:00,50.14,50.16,50.1,50.12,12702.0,38.8258,38.8413,38.7949,38.8104,12702.0
2018-06-28 14:00:00,50.12,50.13,50.07,50.12,10409.0,38.8104,38.8181,38.7716,38.8104,10409.0
2018-06-28 14:05:00,50.12,50.16,50.08,50.09,14867.0,38.8104,38.8413,38.7794,38.7871,14867.0
2018-06-28 14:10:00,50.08,50.12,50.08,50.1,9453.0,38.7794,38.8104,38.7794,38.7949,9453.0
2018-06-28 14:15:00,50.11,50.23,50.1,50.21,17295.0,38.8026,38.8955,38.7949,38.88,17295.0
2018-06-28 14:20:00,50.21,50.23,50.17,50.2,13484.0,38.88,38.8955,38.8491,38.8723,13484.0
2018-06-28 14:25:00,50.19,50.2,50.16,50.16,16830.0,38.8646,38.8723,38.8413,38.8413,16830.0
2018-06-28 14:30:00,50.15,50.16,50.1,50.12,9188.0,38.8336,38.8413,38.7949,38.8104,9188.0
2018-06-28 14:35:00,50.12,50.15,50.11,50.14,15131.0,38.8104,38.8336,38.8026,38.8258,15131.0
2018-06-28 14:40:00,50.14,50.21,50.13,50.17,20091.0,38.8258,38.88,38.8181,38.8491,20091.0
2018-06-28 14:45:00,50.16,50.23,50.16,50.21,23503.0,38.8413,38.8955,38.8413,38.88,23503.0
2018-06-28 14:50:00,50.22,50.34,50.2,50.29,31643.0,38.8878,38.9807,38.8723,38.942,31643.0
2018-06-28 14:55:00,50.29,50.33,50.28,50.28,31898.0,38.942,38.973,38.9342,38.9342,31898.0
2018-06-28 15:00:00,50.28,50.31,50.22,50.27,21064.0,38.9342,38.9575,38.8878,38.9265,21064.0
2018-06-28 15:05:00,50.28,50.29,50.24,50.27,14197.0,38.9342,38.942,38.9033,38.9265,14197.0
2018-06-28 15:10:00,50.28,50.29,50.23,50.27,14613.0,38.9342,38.942,38.8955,38.9265,14613.0
2018-06-28 15:15:00,50.26,50.31,50.22,50.25,20164.0,38.9188,38.9575,38.8878,38.911,20164.0
2018-06-28 15:20:00,50.25,50.27,50.23,50.24,13273.0,38.911,38.9265,38.8955,38.9033,13273.0
2018-06-28 15:25:00,50.23,50.23,50.14,50.18,14289.0,38.8955,38.8955,38.8258,38.8568,14289.0
2018-06-28 15:30:00,50.18,50.2,50.09,50.09,21161.0,38.8568,38.8723,38.7871,38.7871,21161.0
2018-06-28 15:35:00,50.09,50.19,50.08,50.18,22724.0,38.7871,38.8646,38.7794,38.8568,22724.0
2018-06-28 15:40:00,50.18,50.23,50.16,50.22,38527.0,38.8568,38.8955,38.8413,38.8878,38527.0
2018-06-28 15:45:00,50.22,50.25,50.19,50.23,46238.0,38.8878,38.911,38.8646,38.8955,46238.0
2018-06-28 15:50:00,50.23,50.24,50.13,50.19,94495.0,38.8955,38.9033,38.8181,38.8646,94495.0
2018-06-28 15:55:00,50.19,50.25,50.15,50.21,93834.0,38.8646,38.911,38.8336,38.88,93834.0
2018-06-29 09:30:00,50.46,50.64,50.29,50.36,33793.0,39.0736,39.213,38.942,38.9962,33793.0
2018-06-29 09:35:00,50.41,50.71,50.41,50.6,19484.0,39.0349,39.2672,39.0349,39.182,19484.0
2018-06-29 09:40:00,50.6,50.65,50.49,50.63,7071.0,39.182,39.2208,39.0969,39.2053,7071.0
2018-06-29 09:45:00,50.6,50.63,50.53,50.54,14801.0,39.182,39.2053,39.1278,39.1356,14801.0
2018-06-29 09:50:00,50.56,50.75,50.56,50.69,20251.0,39.1511,39.2982,39.1511,39.2517,20251.0
2018-06-29 09:55:00,50.68,50.74,50.63,50.63,40391.0,39.244,39.2904,39.2053,39.2053,40391.0
2018-06-29 10:00:00,50.59,50.59,50.42,50.46,13537.0,39.1743,39.1743,39.0427,39.0736,13537.0
2018-06-29 10:05:00,50.42,50.42,50.13,50.16,26193.0,39.0427,39.0427,38.8181,38.8413,26193.0
2018-06-29 10:10:00,50.17,50.17,49.9,49.91,23913.0,38.8491,38.8491,38.64,38.6477,23913.0
2018-06-29 10:15:00,49.93,49.96,49.88,49.9,18400.0,38.6632,38.6865,38.6245,38.64,18400.0
2018-06-29 10:20:00,49.89,49.91,49.8,49.82,26338.0,38.6323,38.6477,38.5626,38.578,26338.0
2018-06-29 10:25:00,49.82,50.1,49.81,50.07,16080.0,38.578,38.7949,38.5703,38.7716,16080.0
2018-06-29 10:30:00,50.07,50.24,50.07,50.21,10399.0,38.7716,38.9033,38.7716,38.88,10399.0
2018-06-29 10:35:00,50.19,50.23,50.14,50.16,13574.0,38.8646,38.8955,38.8258,38.8413,13574.0
2018-06-29 10:40:00,50.15,50.25,50.14,50.24,8474.0,38.8336,38.911,38.8258,38.9033,8474.0
2018-06-29 10:45:00,50.25,50.31,50.16,50.16,8705.0,38.911,38.9575,38.8413,38.8413,8705.0
2018-06-29 10:50:00,50.18,50.23,50.12,50.16,19519.0,38.8568,38.8955,38.8104,38.8413,19519.0
2018-06-29 10:55:00,50.16,50.18,50.13,50.14,13825.0,38.8413,38.8568,38.8181,38.8258,13825.0
2018-06-29 11:00:00,50.14,50.17,49.97,50.01,47020.0,38.8258,38.8491,38.6942,38.7252,47020.0
2018-06-29 11:05:00,50.02,50.14,49.99,50.13,57913.0,38.7329,38.8258,38.7097,38.8181,57913.0
2018-06-29 11:10:00,50.15,50.33,50.15,50.32,8139.0,38.8336,38.973,38.8336,38.9652,8139.0
2018-06-29 11:15:00,50.33,50.41,50.29,50.29,7836.0,38.973,39.0349,38.942,38.942,7836.0
2018-06-29 11:20:00,50.31,50.31,50.09,50.11,16239.0,38.9575,38.9575,38.7871,38.8026,16239.0
2018-06-29 11:25:00,50.1,50.15,50.05,50.12,8388.0,38.7949,38.8336,38.7561,38.8104,8388.0
2018-06-29 11:30:00,50.12,50.15,49.99,50.03,10220.0,38.8104,38.8336,38.7097,38.7407,10220.0
2018-06-29 11:35:00,50.04,50.05,49.97,49.98,21737.0,38.7484,38.7561,38.6942,38.7019,21737.0
2018-06-29 11:40:00,49.98,50.03,49.95,50.0,15776.0,38.7019,38.7407,38.6787,38.7174,15776.0
2018-06-29 11:45:00,50.02,50.13,50.02,50.11,9328.0,38.7329,38.8181,38.7329,38.8026,9328.0
2018-06-29 11:50:00,50.1,50.1,49.99,49.99,8767.0,38.7949,38.7949,38.7097,38.7097,8767.0
2018-06-29 11:55:00,49.99,50.05,49.98,50.04,12259.0,38.7097,38.7561,38.7019,38.7484,12259.0
2018-06-29 12:00:00,50.05,50.13,50.05,50.11,11978.0,38.7561,38.8181,38.7561,38.8026,11978.0
2018-06-29 12:05:00,50.11,50.11,49.99,50.0,15817.0,38.8026,38.8026,38.7097,38.7174,15817.0
2018-06-29 12:10:00,50.01,50.01,49.91,49.92,8108.0,38.7252,38.7252,38.6477,38.6555,8108.0
2018-06-29 12:15:00,49.92,49.93,49.8,49.81,11580.0,38.6555,38.6632,38.5626,38.5703,11580.0
2018-06-29 12:20:00,49.8,49.89,49.79,49.8,10828.0,38.5626,38.6323,38.5548,38.5626,10828.0
2018-06-29 12:25:00,49.8,49.86,49.8,49.85,8774.0,38.5626,38.609,38.5626,38.6013,8774.0
2018-06-29 12:30:00,49.86,49.92,49.85,49.91,9411.0,38.609,38.6555,38.6013,38.6477,9411.0
2018-06-29 12:35:00,49.9,49.9,49.82,49.85,12542.0,38.64,38.64,38.578,38.6013,12542.0
2018-06-29 12:40:00,49.84,49.86,49.81,49.82,8029.0,38.5935,38.609,38.5703,38.578,8029.0
2018-06-29 12:45:00,49.82,49.86,49.81,49.85,5778.0,38.578,38.609,38.5703,38.6013,5778.0
2018-06-29 12:50:00,49.85,49.91,49.84,49.84,11034.0,38.6013,38.6477,38.5935,38.5935,11034.0
2018-06-29 12:55:00,49.84,49.9,49.84,49.87,8743.0,38.5935,38.64,38.5935,38.6168,8743.0
2018-06-29 13:00:00,49.88,49.99,49.87,49.98,6147.0,38.6245,38.7097,38.6168,38.7019,6147.0
2018-06-29 13:05:00,49.98,50.0,49.94,49.98,11074.0,38.7019,38.7174,38.671,38.7019,11074.0
2018-06-29 13:10:00,49.99,49.99,49.87,49.89,34732.0,38.7097,38.7097,38.6168,38.6323,34732.0
2018-06-29 13:15:00,49.89,49.91,49.79,49.82,10876.0,38.6323,38.6477,38.5548,38.578,10876.0
2018-06-29 13:20:00,49.82,49.82,49.77,49.79,12685.0,38.578,38.578,38.5393,38.5548,12685.0
2018-06-29 13:25:00,49.8,49.82,49.78,49.82,6578.0,38.5626,38.578,38.5471,38.578,6578.0
2018-06-29 13:30:00,49.82,49.88,49.81,49.86,14539.0,38.578,38.6245,38.5703,38.609,14539.0
2018-06-29 13:35:00,49.85,49.94,49.84,49.91,8332.0,38.6013,38.671,38.5935,38.6477,8332.0
2018-06-29 13:40:00,49.88,50.01,49.88,49.98,9770.0,38.6245,38.7252,38.6245,38.7019,9770.0
2018-06-29 13:45:00,49.98,50.02,49.96,50.0,14567.0,38.7019,38.7329,38.6865,38.7174,14567.0
2018-06-29 13:50:00,50.0,50.01,49.94,49.97,12147.0,38.7174,38.7252,38.671,38.6942,12147.0
2018-06-29 13:55:00,49.96,49.97,49.89,49.92,12833.0,38.6865,38.6942,38.6323,38.6555,12833.0
2018-06-29 14:00:00,49.92,49.98,49.91,49.96,7315.0,38.6555,38.7019,38.6477,38.6865,7315.0
2018-06-29 14:05:00,49.95,49.98,49.93,49.97,10878.0,38.6787,38.7019,38.6632,38.6942,10878.0
2018-06-29 14:10:00,49.98,50.02,49.97,49.99,4860.0,38.7019,38.7329,38.6942,38.7097,4860.0
2018-06-29 14:15:00,50.0,50.05,49.99,50.02,7960.0,38.7174,38.7561,38.7097,38.7329,7960.0
2018-06-29 14:20:00,50.02,50.04,49.97,49.98,17649.0,38.7329,38.7484,38.6942,38.7019,17649.0
2018-06-29 14:25:00,49.99,50.0,49.89,49.91,22068.0,38.7097,38.7174,38.6323,38.6477,22068.0
2018-06-29 14:30:00,49.9,49.91,49.89,49.89,6183.0,38.64,38.6477,38.6323,38.6323,6183.0
2018-06-29 14:35:00,49.88,49.91,49.86,49.87,9400.0,38.6245,38.6477,38.609,38.6168,9400.0
2018-06-29 14:40:00,49.86,49.88,49.84,49.87,6893.0,38.609,38.6245,38.5935,38.6168,6893.0
2018-06-29 14:45:00,49.86,49.9,49.84,49.85,8123.0,38.609,38.64,38.5935,38.6013,8123.0
2018-06-29 14:50:00,49.87,49.87,49.83,49.85,8211.0,38.6168,38.6168,38.5858,38.6013,8211.0
2018-06-29 14:55:00,49.85,49.93,49.85,49.9,9456.0,38.6013,38.6632,38.6013,38.64,9456.0
2018-06-29 15:00:00,49.9,49.9,49.85,49.85,12356.0,38.64,38.64,38.6013,38.6013,12356.0
2018-06-29 15:05:00,49.86,49.89,49.85,49.86,14968.0,38.609,38.6323,38.6013,38.609,14968.0
2018-06-29 15:10:00,49.87,49.87,49.78,49.79,13654.0,38.6168,38.6168,38.5471,38.5548,13654.0
2018-06-29 15:15:00,49.79,49.8,49.75,49.77,19800.0,38.5548,38.5626,38.5238,38.5393,19800.0
2018-06-29 15:20:00,49.78,49.88,49.77,49.84,13174.0,38.5471,38.6245,38.5393,38.5935,13174.0
2018-06-29 15:25:00,49.83,49.84,49.79,49.81,22843.0,38.5858,38.5935,38.5548,38.5703,22843.0
2018-06-29 15:30:00,49.8,49.8,49.7,49.73,27815.0,38.5626,38.5626,38.4851,38.5084,27815.0
2018-06-29 15:35:00,49.72,49.72,49.65,49.65,28941.0,38.5006,38.5006,38.4464,38.4464,28941.0
2018-06-29 15:40:00,49.65,49.68,49.57,49.58,46275.0,38.4464,38.4696,38.3845,38.3922,46275.0
2018-06-29 15:45:00,49.58,49.58,49.5,49.53,42615.0,38.3922,38.3922,38.3303,38.3535,42615.0
2018-06-29 15:50:00,49.53,49.6,49.52,49.58,50515.0,38.3535,38.4077,38.3457,38.3922,50515.0
2018-06-29 15:55:00,49.58,49.6,49.49,49.5,95616.0,38.3922,38.4077,38.3225,38.3303,95616.0
2018-07-02 09:30:00,49.25,49.39,49.07,49.07,17545.0,38.1367,38.2451,37.9973,37.9973,17545.0
2018-07-02 09:35:00,49.12,49.12,48.78,48.79,6037.0,38.036,38.036,37.7727,37.7805,6037.0
2018-07-02 09:40:00,48.85,48.85,48.34,48.34,9852.0,37.8269,37.8269,37.432,37.432,9852.0
2018-07-02 09:45:00,48.33,48.52,48.26,48.51,9300.0,37.4243,37.5714,37.3701,37.5637,9300.0
2018-07-02 09:50:00,48.47,48.48,48.28,48.39,7271.0,37.5327,37.5404,37.3856,37.4707,7271.0
2018-07-02 09:55:00,48.37,48.59,48.37,48.56,5440.0,37.4552,37.6256,37.4552,37.6024,5440.0
2018-07-02 10:00:00,48.56,48.7,48.48,48.69,20224.0,37.6024,37.7108,37.5404,37.703,20224.0
2018-07-02 10:05:00,48.66,48.77,48.59,48.62,14145.0,37.6798,37.765,37.6256,37.6488,14145.0
2018-07-02 10:10:00,48.63,48.7,48.59,48.7,6451.0,37.6566,37.7108,37.6256,37.7108,6451.0
2018-07-02 10:15:00,48.65,48.73,48.63,48.69,4020.0,37.6721,37.734,37.6566,37.703,4020.0
2018-07-02 10:20:00,48.68,48.83,48.68,48.83,10412.0,37.6953,37.8114,37.6953,37.8114,10412.0
2018-07-02 10:25:00,48.85,48.9,48.81,48.87,10042.0,37.8269,37.8656,37.796,37.8424,10042.0
2018-07-02 10:30:00,48.85,48.94,48.73,48.75,9658.0,37.8269,37.8966,37.734,37.7495,9658.0
2018-07-02 10:35:00,48.73,48.8,48.67,48.8,6081.0,37.734,37.7882,37.6875,37.7882,6081.0
2018-07-02 10:40:00,48.79,48.87,48.74,48.74,4600.0,37.7805,37.8424,37.7418,37.7418,4600.0
2018-07-02 10:45:00,48.72,48.73,48.64,48.64,9793.0,37.7263,37.734,37.6643,37.6643,9793.0
2018-07-02 10:50:00,48.61,48.75,48.58,48.75,3100.0,37.6411,37.7495,37.6179,37.7495,3100.0
2018-07-02 10:55:00,48.75,48.83,48.74,48.83,2038.0,37.7495,37.8114,37.7418,37.8114,2038.0
2018-07-02 11:00:00,48.83,48.99,48.83,48.97,4190.0,37.8114,37.9353,37.8114,37.9199,4190.0
2018-07-02 11:05:00,48.98,48.98,48.84,48.85,2435.0,37.9276,37.9276,37.8192,37.8269,2435.0
2018-07-02 11:10:00,48.85,48.86,48.73,48.75,3286.0,37.8269,37.8347,37.734,37.7495,3286.0
2018-07-02 11:15:00,48.76,48.76,48.6,48.6,6002.0,37.7572,37.7572,37.6333,37.6333,6002.0
2018-07-02 11:20:00,48.6,48.69,48.57,48.67,11111.0,37.6333,37.703,37.6101,37.6875,11111.0
2018-07-02 11:25:00,48.66,48.67,48.49,48.5,8973.0,37.6798,37.6875,37.5482,37.5559,8973.0
2018-07-02 11:30:00,48.44,48.55,48.44,48.51,11643.0,37.5094,37.5946,37.5094,37.5637,11643.0
2018-07-02 11:35:00,48.52,48.52,48.26,48.34,14866.0,37.5714,37.5714,37.3701,37.432,14866.0
2018-07-02 11:40:00,48.35,48.43,48.27,48.27,9096.0,37.4398,37.5017,37.3778,37.3778,9096.0
2018-07-02 11:45:00,48.29,48.35,48.28,48.29,10200.0,37.3933,37.4398,37.3856,37.3933,10200.0
2018-07-02 11:50:00,48.3,48.39,48.29,48.33,6116.0,37.401,37.4707,37.3933,37.4243,6116.0
2018-07-02 11:55:00,48.33,48.35,48.25,48.31,9640.0,37.4243,37.4398,37.3623,37.4088,9640.0
2018-07-02 12:00:00,48.34,48.35,48.3,48.32,4876.0,37.432,37.4398,37.401,37.4165,4876.0
2018-07-02 12:05:00,48.31,48.31,48.19,48.23,12052.0,37.4088,37.4088,37.3159,37.3468,12052.0
2018-07-02 12:10:00,48.21,48.23,48.18,48.21,5609.0,37.3313,37.3468,37.3081,37.3313,5609.0
2018-07-02 12:15:00,48.22,48.24,48.19,48.2,5709.0,37.3391,37.3546,37.3159,37.3236,5709.0
2018-07-02 12:20:00,48.2,48.25,48.18,48.18,27235.0,37.3236,37.3623,37.3081,37.3081,27235.0
2018-07-02 12:25:00,48.19,48.28,48.19,48.27,10573.0,37.3159,37.3856,37.3159,37.3778,10573.0
2018-07-02 12:30:00,48.26,48.35,48.25,48.28,24535.0,37.3701,37.4398,37.3623,37.3856,24535.0
2018-07-02 12:35:00,48.29,48.3,48.27,48.29,5219.0,37.3933,37.401,37.3778,37.3933,5219.0
2018-07-02 12:40:00,48.29,48.29,48.18,48.18,19959.0,37.3933,37.3933,37.3081,37.3081,19959.0
2018-07-02 12:45:00,48.2,48.25,48.2,48.22,11774.0,37.3236,37.3623,37.3236,37.3391,11774.0
2018-07-02 12:50:00,48.23,48.29,48.18,48.24,20554.0,37.3468,37.3933,37.3081,37.3546,20554.0
2018-07-02 12:55:00,48.25,48.27,48.21,48.21,4196.0,37.3623,37.3778,37.3313,37.3313,4196.0
2018-07-02 13:00:00,48.21,48.24,48.2,48.2,7334.0,37.3313,37.3546,37.3236,37.3236,7334.0
2018-07-02 13:05:00,48.19,48.19,48.13,48.14,6451.0,37.3159,37.3159,37.2694,37.2771,6451.0
2018-07-02 13:10:00,48.13,48.18,48.03,48.17,14813.0,37.2694,37.3081,37.192,37.3004,14813.0
2018-07-02 13:15:00,48.17,48.26,48.16,48.23,13304.0,37.3004,37.3701,37.2926,37.3468,13304.0
2018-07-02 13:20:00,48.22,48.25,48.17,48.17,8820.0,37.3391,37.3623,37.3004,37.3004,8820.0
2018-07-02 13:25:00,48.18,48.23,48.12,48.13,5427.0,37.3081,37.3468,37.2617,37.2694,5427.0
2018-07-02 13:30:00,48.12,48.18,48.12,48.14,3730.0,37.2617,37.3081,37.2617,37.2771,3730.0
2018-07-02 13:35:00,48.14,48.18,48.09,48.18,9806.0,37.2771,37.3081,37.2384,37.3081,9806.0
2018-07-02 13:40:00,48.19,48.22,48.18,48.21,9674.0,37.3159,37.3391,37.3081,37.3313,9674.0
2018-07-02 13:45:00,48.21,48.24,48.2,48.22,4308.0,37.3313,37.3546,37.3236,37.3391,4308.0
2018-07-02 13:50:00,48.22,48.3,48.22,48.29,7001.0,37.3391,37.401,37.3391,37.3933,7001.0
2018-07-02 13:55:00,48.3,48.3,48.17,48.19,5630.0,37.401,37.401,37.3004,37.3159,5630.0
2018-07-02 14:00:00,48.19,48.22,48.16,48.18,8340.0,37.3159,37.3391,37.2926,37.3081,8340.0
2018-07-02 14:05:00,48.18,48.19,48.09,48.13,8913.0,37.3081,37.3159,37.2384,37.2694,8913.0
2018-07-02 14:10:00,48.13,48.25,48.11,48.19,8604.0,37.2694,37.3623,37.2539,37.3159,8604.0
2018-07-02 14:15:00,48.19,48.28,48.19,48.27,13406.0,37.3159,37.3856,37.3159,37.3778,13406.0
2018-07-02 14:20:00,48.27,48.3,48.26,48.28,14779.0,37.3778,37.401,37.3701,37.3856,14779.0
2018-07-02 14:25:00,48.27,48.28,48.23,48.27,5554.0,37.3778,37.3856,37.3468,37.3778,5554.0
2018-07-02 14:30:00,48.27,48.36,48.27,48.34,6070.0,37.3778,37.4475,37.3778,37.432,6070.0
2018-07-02 14:35:00,48.34,48.36,48.33,48.33,6575.0,37.432,37.4475,37.4243,37.4243,6575.0
2018-07-02 14:40:00,48.35,48.41,48.35,48.38,7802.0,37.4398,37.4862,37.4398,37.463,7802.0
2018-07-02 14:45:00,48.39,48.42,48.37,48.4,7289.0,37.4707,37.494,37.4552,37.4785,7289.0
2018-07-02 14:50:00,48.4,48.4,48.31,48.32,9729.0,37.4785,37.4785,37.4088,37.4165,9729.0
2018-07-02 14:55:00,48.32,48.33,48.26,48.3,8683.0,37.4165,37.4243,37.3701,37.401,8683.0
2018-07-02 15:00:00,48.32,48.33,48.28,48.3,4027.0,37.4165,37.4243,37.3856,37.401,4027.0
2018-07-02 15:05:00,48.3,48.31,48.18,48.2,16011.0,37.401,37.4088,37.3081,37.3236,16011.0
2018-07-02 15:10:00,48.2,48.25,48.2,48.22,10116.0,37.3236,37.3623,37.3236,37.3391,10116.0
2018-07-02 15:15:00,48.21,48.28,48.21,48.28,12421.0,37.3313,37.3856,37.3313,37.3856,12421.0
2018-07-02 15:20:00,48.28,48.31,48.26,48.31,10322.0,37.3856,37.4088,37.3701,37.4088,10322.0
2018-07-02 15:25:00,48.31,48.31,48.18,48.29,29564.0,37.4088,37.4088,37.3081,37.3933,29564.0
2018-07-02 15:30:00,48.29,48.34,48.28,48.32,12564.0,37.3933,37.432,37.3856,37.4165,12564.0
2018-07-02 15:35:00,48.33,48.33,48.29,48.31,14001.0,37.4243,37.4243,37.3933,37.4088,14001.0
2018-07-02 15:40:00,48.31,48.41,48.31,48.4,20258.0,37.4088,37.4862,37.4088,37.4785,20258.0
2018-07-02 15:45:00,48.42,48.46,48.38,48.45,37450.0,37.494,37.5249,37.463,37.5172,37450.0
2018-07-02 15:50:00,48.45,48.49,48.37,48.38,34785.0,37.5172,37.5482,37.4552,37.463,34785.0
2018-07-02 15:55:00,48.38,48.4,48.19,48.28,137248.0,37.463,37.4785,37.3159,37.3856,137248.0
2018-07-03 09:30:00,48.9,49.11,48.79,49.03,21096.0,37.8656,38.0283,37.7805,37.9663,21096.0
2018-07-03 09:35:00,49.03,49.25,48.98,49.07,23868.0,37.9663,38.1367,37.9276,37.9973,23868.0
2018-07-03 09:40:00,49.1,49.26,48.97,49.04,26976.0,38.0205,38.1444,37.9199,37.9741,26976.0
2018-07-03 09:45:00,49.01,49.05,48.94,49.01,12953.0,37.9508,37.9818,37.8966,37.9508,12953.0
2018-07-03 09:50:00,49.01,49.07,48.99,49.02,14610.0,37.9508,37.9973,37.9353,37.9586,14610.0
2018-07-03 09:55:00,49.02,49.03,48.89,48.89,5182.0,37.9586,37.9663,37.8579,37.8579,5182.0
2018-07-03 10:00:00,48.88,49.01,48.86,48.97,11138.0,37.8502,37.9508,37.8347,37.9199,11138.0
2018-07-03 10:05:00,48.99,49.16,48.98,49.07,12321.0,37.9353,38.067,37.9276,37.9973,12321.0
2018-07-03 10:10:00,49.08,49.09,48.86,48.95,8594.0,38.005,38.0128,37.8347,37.9044,8594.0
2018-07-03 10:15:00,48.96,48.99,48.86,48.9,10679.0,37.9121,37.9353,37.8347,37.8656,10679.0
2018-07-03 10:20:00,48.97,49.14,48.93,49.05,99691.0,37.9199,38.0515,37.8889,37.9818,99691.0
2018-07-03 10:25:00,49.04,49.16,49.01,49.12,25368.0,37.9741,38.067,37.9508,38.036,25368.0
2018-07-03 10:30:00,49.13,49.16,49.02,49.02,23612.0,38.0437,38.067,37.9586,37.9586,23612.0
2018-07-03 10:35:00,49.01,49.05,48.9,49.01,26611.0,37.9508,37.9818,37.8656,37.9508,26611.0
2018-07-03 10:40:00,49.01,49.01,48.83,48.84,30018.0,37.9508,37.9508,37.8114,37.8192,30018.0
2018-07-03 10:45:00,48.84,48.89,48.78,48.86,10345.0,37.8192,37.8579,37.7727,37.8347,10345.0
2018-07-03 10:50:00,48.85,48.88,48.77,48.85,14929.0,37.8269,37.8502,37.765,37.8269,14929.0
2018-07-03 10:55:00,48.82,48.84,48.74,48.77,35341.0,37.8037,37.8192,37.7418,37.765,35341.0
2018-07-03 11:00:00,48.78,48.79,48.64,48.68,33361.0,37.7727,37.7805,37.6643,37.6953,33361.0
2018-07-03 11:05:00,48.68,48.76,48.62,48.72,10164.0,37.6953,37.7572,37.6488,37.7263,10164.0
2018-07-03 11:10:00,48.73,48.73,48.6,48.65,7533.0,37.734,37.734,37.6333,37.6721,7533.0
2018-07-03 11:15:00,48.65,48.66,48.61,48.63,8874.0,37.6721,37.6798,37.6411,37.6566,8874.0
2018-07-03 11:20:00,48.63,48.63,48.56,48.58,41400.0,37.6566,37.6566,37.6024,37.6179,41400.0
2018-07-03 11:25:00,48.57,48.6,48.53,48.54,7917.0,37.6101,37.6333,37.5791,37.5869,7917.0
2018-07-03 11:30:00,48.53,48.63,48.5,48.63,11972.0,37.5791,37.6566,37.5559,37.6566,11972.0
2018-07-03 11:35:00,48.65,48.66,48.61,48.61,6335.0,37.6721,37.6798,37.6411,37.6411,6335.0
2018-07-03 11:40:00,48.59,48.65,48.57,48.59,5822.0,37.6256,37.6721,37.6101,37.6256,5822.0
2018-07-03 11:45:00,48.58,48.68,48.54,48.63,10731.0,37.6179,37.6953,37.5869,37.6566,10731.0
2018-07-03 11:50:00,48.63,48.63,48.56,48.63,4732.0,37.6566,37.6566,37.6024,37.6566,4732.0
2018-07-03 11:55:00,48.63,48.66,48.6,48.66,6922.0,37.6566,37.6798,37.6333,37.6798,6922.0
2018-07-03 12:00:00,48.63,48.63,48.55,48.58,5762.0,37.6566,37.6566,37.5946,37.6179,5762.0
2018-07-03 12:05:00,48.58,48.59,48.54,48.59,5867.0,37.6179,37.6256,37.5869,37.6256,5867.0
2018-07-03 12:10:00,48.6,48.65,48.6,48.6,6452.0,37.6333,37.6721,37.6333,37.6333,6452.0
2018-07-03 12:15:00,48.62,48.66,48.58,48.66,7209.0,37.6488,37.6798,37.6179,37.6798,7209.0
2018-07-03 12:20:00,48.65,48.65,48.56,48.57,5992.0,37.6721,37.6721,37.6024,37.6101,5992.0
2018-07-03 12:25:00,48.56,48.61,48.51,48.58,6729.0,37.6024,37.6411,37.5637,37.6179,6729.0
2018-07-03 12:30:00,48.59,48.64,48.57,48.63,8588.0,37.6256,37.6643,37.6101,37.6566,8588.0
2018-07-03 12:35:00,48.64,48.64,48.52,48.55,23980.0,37.6643,37.6643,37.5714,37.5946,23980.0
2018-07-03 12:40:00,48.56,48.59,48.5,48.53,9503.0,37.6024,37.6256,37.5559,37.5791,9503.0
2018-07-03 12:45:00,48.51,48.53,48.34,48.34,28101.0,37.5637,37.5791,37.432,37.432,28101.0
2018-07-03 12:50:00,48.34,48.43,48.28,48.42,79043.0,37.432,37.5017,37.3856,37.494,79043.0
2018-07-03 12:55:00,48.42,48.66,48.41,48.66,76269.0,37.494,37.6798,37.4862,37.6798,76269.0
2018-07-05 09:30:00,48.76,48.97,48.66,48.66,13486.0,37.7572,37.9199,37.6798,37.6798,13486.0
2018-07-05 09:35:00,48.61,48.61,48.46,48.52,5685.0,37.6411,37.6411,37.5249,37.5714,5685.0
2018-07-05 09:40:00,48.57,48.66,48.51,48.57,3139.0,37.6101,37.6798,37.5637,37.6101,3139.0
2018-07-05 09:45:00,48.61,48.61,48.49,48.55,4917.0,37.6411,37.6411,37.5482,37.5946,4917.0
2018-07-05 09:50:00,48.54,48.75,48.53,48.61,9683.0,37.5869,37.7495,37.5791,37.6411,9683.0
2018-07-05 09:55:00,48.61,48.65,48.54,48.64,9198.0,37.6411,37.6721,37.5869,37.6643,9198.0
2018-07-05 10:00:00,48.65,48.8,48.64,48.77,9388.0,37.6721,37.7882,37.6643,37.765,9388.0
2018-07-05 10:05:00,48.8,48.89,48.8,48.87,17767.0,37.7882,37.8579,37.7882,37.8424,17767.0
2018-07-05 10:10:00,48.87,48.88,48.7,48.77,7469.0,37.8424,37.8502,37.7108,37.765,7469.0
2018-07-05 10:15:00,48.74,48.88,48.68,48.78,30529.0,37.7418,37.8502,37.6953,37.7727,30529.0
2018-07-05 10:20:00,48.78,48.86,48.77,48.84,4176.0,37.7727,37.8347,37.765,37.8192,4176.0
2018-07-05 10:25:00,48.83,48.83,48.74,48.74,2796.0,37.8114,37.8114,37.7418,37.7418,2796.0
2018-07-05 10:30:00,48.72,48.79,48.72,48.74,4902.0,37.7263,37.7805,37.7263,37.7418,4902.0
2018-07-05 10:35:00,48.77,48.77,48.7,48.7,2855.0,37.765,37.765,37.7108,37.7108,2855.0
2018-07-05 10:40:00,48.71,48.74,48.67,48.67,10665.0,37.7185,37.7418,37.6875,37.6875,10665.0
2018-07-05 10:45:00,48.7,48.74,48.69,48.72,18002.0,37.7108,37.7418,37.703,37.7263,18002.0
2018-07-05 10:50:00,48.73,48.83,48.73,48.78,24960.0,37.734,37.8114,37.734,37.7727,24960.0
2018-07-05 10:55:00,48.8,48.88,48.79,48.79,11976.0,37.7882,37.8502,37.7805,37.7805,11976.0
2018-07-05 11:00:00,48.76,48.76,48.58,48.68,7700.0,37.7572,37.7572,37.6179,37.6953,7700.0
2018-07-05 11:05:00,48.69,48.72,48.57,48.64,7811.0,37.703,37.7263,37.6101,37.6643,7811.0
2018-07-05 11:10:00,48.66,48.68,48.58,48.66,6799.0,37.6798,37.6953,37.6179,37.6798,6799.0
2018-07-05 11:15:00,48.66,48.7,48.61,48.66,9382.0,37.6798,37.7108,37.6411,37.6798,9382.0
2018-07-05 11:20:00,48.66,48.7,48.64,48.68,10535.0,37.6798,37.7108,37.6643,37.6953,10535.0
2018-07-05 11:25:00,48.69,48.71,48.6,48.62,11001.0,37.703,37.7185,37.6333,37.6488,11001.0
2018-07-05 11:30:00,48.64,48.72,48.63,48.71,7503.0,37.6643,37.7263,37.6566,37.7185,7503.0
2018-07-05 11:35:00,48.72,48.78,48.71,48.73,4103.0,37.7263,37.7727,37.7185,37.734,4103.0
2018-07-05 11:40:00,48.75,48.76,48.68,48.68,4212.0,37.7495,37.7572,37.6953,37.6953,4212.0
2018-07-05 11:45:00,48.69,48.7,48.61,48.61,9970.0,37.703,37.7108,37.6411,37.6411,9970.0
2018-07-05 11:50:00,48.63,48.67,48.61,48.67,7038.0,37.6566,37.6875,37.6411,37.6875,7038.0
2018-07-05 11:55:00,48.65,48.67,48.57,48.59,6516.0,37.6721,37.6875,37.6101,37.6256,6516.0
2018-07-05 12:00:00,48.6,48.67,48.6,48.65,9216.0,37.6333,37.6875,37.6333,37.6721,9216.0
2018-07-05 12:05:00,48.66,48.67,48.61,48.63,5015.0,37.6798,37.6875,37.6411,37.6566,5015.0
2018-07-05 12:10:00,48.63,48.63,48.56,48.57,5675.0,37.6566,37.6566,37.6024,37.6101,5675.0
2018-07-05 12:15:00,48.57,48.63,48.56,48.63,3291.0,37.6101,37.6566,37.6024,37.6566,3291.0
2018-07-05 12:20:00,48.63,48.66,48.53,48.56,29352.0,37.6566,37.6798,37.5791,37.6024,29352.0
2018-07-05 12:25:00,48.55,48.61,48.55,48.57,6386.0,37.5946,37.6411,37.5946,37.6101,6386.0
2018-07-05 12:30:00,48.58,48.62,48.54,48.62,28400.0,37.6179,37.6488,37.5869,37.6488,28400.0
2018-07-05 12:35:00,48.61,48.64,48.59,48.59,5102.0,37.6411,37.6643,37.6256,37.6256,5102.0
2018-07-05 12:40:00,48.59,48.61,48.56,48.59,5500.0,37.6256,37.6411,37.6024,37.6256,5500.0
2018-07-05 12:45:00,48.59,48.62,48.59,48.61,3487.0,37.6256,37.6488,37.6256,37.6411,3487.0
2018-07-05 12:50:00,48.61,48.66,48.61,48.66,6171.0,37.6411,37.6798,37.6411,37.6798,6171.0
2018-07-05 12:55:00,48.65,48.67,48.62,48.65,6176.0,37.6721,37.6875,37.6488,37.6721,6176.0
2018-07-05 13:00:00,48.64,48.67,48.58,48.58,10183.0,37.6643,37.6875,37.6179,37.6179,10183.0
2018-07-05 13:05:00,48.6,48.64,48.58,48.64,6310.0,37.6333,37.6643,37.6179,37.6643,6310.0
2018-07-05 13:10:00,48.63,48.63,48.58,48.58,9499.0,37.6566,37.6566,37.6179,37.6179,9499.0
2018-07-05 13:15:00,48.61,48.62,48.59,48.62,2400.0,37.6411,37.6488,37.6256,37.6488,2400.0
2018-07-05 13:20:00,48.61,48.64,48.6,48.62,4629.0,37.6411,37.6643,37.6333,37.6488,4629.0
2018-07-05 13:25:00,48.63,48.67,48.62,48.66,11173.0,37.6566,37.6875,37.6488,37.6798,11173.0
2018-07-05 13:30:00,48.68,48.69,48.59,48.59,6352.0,37.6953,37.703,37.6256,37.6256,6352.0
2018-07-05 13:35:00,48.6,48.66,48.6,48.64,5860.0,37.6333,37.6798,37.6333,37.6643,5860.0
2018-07-05 13:40:00,48.63,48.63,48.59,48.59,3011.0,37.6566,37.6566,37.6256,37.6256,3011.0
2018-07-05 13:45:00,48.59,48.61,48.57,48.57,5833.0,37.6256,37.6411,37.6101,37.6101,5833.0
2018-07-05 13:50:00,48.56,48.56,48.51,48.53,8148.0,37.6024,37.6024,37.5637,37.5791,8148.0
2018-07-05 13:55:00,48.52,48.54,48.5,48.52,7728.0,37.5714,37.5869,37.5559,37.5714,7728.0
2018-07-05 14:00:00,48.52,48.58,48.49,48.53,15050.0,37.5714,37.6179,37.5482,37.5791,15050.0
2018-07-05 14:05:00,48.53,48.56,48.46,48.5,7543.0,37.5791,37.6024,37.5249,37.5559,7543.0
2018-07-05 14:10:00,48.51,48.55,48.49,48.53,9613.0,37.5637,37.5946,37.5482,37.5791,9613.0
2018-07-05 14:15:00,48.53,48.6,48.53,48.6,8787.0,37.5791,37.6333,37.5791,37.6333,8787.0
2018-07-05 14:20:00,48.6,48.6,48.53,48.55,8411.0,37.6333,37.6333,37.5791,37.5946,8411.0
2018-07-05 14:25:00,48.55,48.62,48.5,48.62,11646.0,37.5946,37.6488,37.5559,37.6488,11646.0
2018-07-05 14:30:00,48.61,48.64,48.59,48.64,3784.0,37.6411,37.6643,37.6256,37.6643,3784.0
2018-07-05 14:35:00,48.64,48.64,48.58,48.59,4956.0,37.6643,37.6643,37.6179,37.6256,4956.0
2018-07-05 14:40:00,48.59,48.62,48.59,48.61,5072.0,37.6256,37.6488,37.6256,37.6411,5072.0
2018-07-05 14:45:00,48.61,48.64,48.61,48.64,7641.0,37.6411,37.6643,37.6411,37.6643,7641.0
2018-07-05 14:50:00,48.63,48.65,48.62,48.64,5049.0,37.6566,37.6721,37.6488,37.6643,5049.0
2018-07-05 14:55:00,48.64,48.64,48.61,48.61,8456.0,37.6643,37.6643,37.6411,37.6411,8456.0
2018-07-05 15:00:00,48.61,48.67,48.6,48.63,12279.0,37.6411,37.6875,37.6333,37.6566,12279.0
2018-07-05 15:05:00,48.63,48.65,48.6,48.62,6677.0,37.6566,37.6721,37.6333,37.6488,6677.0
2018-07-05 15:10:00,48.62,48.63,48.58,48.59,7347.0,37.6488,37.6566,37.6179,37.6256,7347.0
2018-07-05 15:15:00,48.6,48.6,48.58,48.59,7093.0,37.6333,37.6333,37.6179,37.6256,7093.0
2018-07-05 15:20:00,48.59,48.6,48.57,48.59,9620.0,37.6256,37.6333,37.6101,37.6256,9620.0
2018-07-05 15:25:00,48.58,48.63,48.57,48.59,12342.0,37.6179,37.6566,37.6101,37.6256,12342.0
2018-07-05 15:30:00,48.59,48.64,48.56,48.63,13858.0,37.6256,37.6643,37.6024,37.6566,13858.0
2018-07-05 15:35:00,48.64,48.68,48.63,48.66,19961.0,37.6643,37.6953,37.6566,37.6798,19961.0
2018-07-05 15:40:00,48.66,48.67,48.61,48.66,21992.0,37.6798,37.6875,37.6411,37.6798,21992.0
2018-07-05 15:45:00,48.66,48.67,48.57,48.64,33245.0,37.6798,37.6875,37.6101,37.6643,33245.0
2018-07-05 15:50:00,48.63,48.67,48.61,48.61,40772.0,37.6566,37.6875,37.6411,37.6411,40772.0
2018-07-05 15:55:00,48.6,48.63,48.58,48.59,96958.0,37.6333,37.6566,37.6179,37.6256,96958.0
2018-07-06 09:30:00,48.71,48.73,48.53,48.65,33591.0,37.7185,37.734,37.5791,37.6721,33591.0
2018-07-06 09:35:00,48.65,48.7,48.52,48.69,14221.0,37.6721,37.7108,37.5714,37.703,14221.0
2018-07-06 09:40:00,48.7,48.85,48.68,48.75,29417.0,37.7108,37.8269,37.6953,37.7495,29417.0
2018-07-06 09:45:00,48.77,48.89,48.73,48.81,21182.0,37.765,37.8579,37.734,37.796,21182.0
2018-07-06 09:50:00,48.8,49.05,48.8,49.05,8979.0,37.7882,37.9818,37.7882,37.9818,8979.0
2018-07-06 09:55:00,49.05,49.32,49.03,49.29,19301.0,37.9818,38.1909,37.9663,38.1676,19301.0
2018-07-06 10:00:00,49.28,49.44,49.23,49.36,18039.0,38.1599,38.2838,38.1212,38.2218,18039.0
2018-07-06 10:05:00,49.36,49.45,49.33,49.44,11224.0,38.2218,38.2915,38.1986,38.2838,11224.0
2018-07-06 10:10:00,49.41,49.44,49.33,49.44,8102.0,38.2606,38.2838,38.1986,38.2838,8102.0
2018-07-06 10:15:00,49.42,49.5,49.39,49.44,19675.0,38.2683,38.3303,38.2451,38.2838,19675.0
2018-07-06 10:20:00,49.44,49.47,49.27,49.28,19865.0,38.2838,38.307,38.1522,38.1599,19865.0
2018-07-06 10:25:00,49.29,49.34,49.18,49.27,24993.0,38.1676,38.2064,38.0825,38.1522,24993.0
2018-07-06 10:30:00,49.28,49.36,49.25,49.36,12916.0,38.1599,38.2218,38.1367,38.2218,12916.0
2018-07-06 10:35:00,49.36,49.5,49.36,49.48,25367.0,38.2218,38.3303,38.2218,38.3148,25367.0
2018-07-06 10:40:00,49.47,49.59,49.47,49.53,36476.0,38.307,38.3999,38.307,38.3535,36476.0
2018-07-06 10:45:00,49.51,49.62,49.47,49.55,36129.0,38.338,38.4232,38.307,38.369,36129.0
2018-07-06 10:50:00,49.55,49.56,49.48,49.51,5573.0,38.369,38.3767,38.3148,38.338,5573.0
2018-07-06 10:55:00,49.5,49.64,49.49,49.62,5933.0,38.3303,38.4387,38.3225,38.4232,5933.0
2018-07-06 11:00:00,49.63,49.63,49.54,49.57,10763.0,38.4309,38.4309,38.3612,38.3845,10763.0
2018-07-06 11:05:00,49.58,49.6,49.55,49.57,8894.0,38.3922,38.4077,38.369,38.3845,8894.0
2018-07-06 11:10:00,49.56,49.63,49.56,49.62,11864.0,38.3767,38.4309,38.3767,38.4232,11864.0
2018-07-06 11:15:00,49.63,49.64,49.54,49.54,13280.0,38.4309,38.4387,38.3612,38.3612,13280.0
2018-07-06 11:20:00,49.54,49.55,49.52,49.54,7977.0,38.3612,38.369,38.3457,38.3612,7977.0
2018-07-06 11:25:00,49.54,49.56,49.51,49.54,11293.0,38.3612,38.3767,38.338,38.3612,11293.0
2018-07-06 11:30:00,49.55,49.57,49.5,49.52,7555.0,38.369,38.3845,38.3303,38.3457,7555.0
2018-07-06 11:35:00,49.52,49.58,49.49,49.53,22851.0,38.3457,38.3922,38.3225,38.3535,22851.0
2018-07-06 11:40:00,49.53,49.54,49.49,49.53,5206.0,38.3535,38.3612,38.3225,38.3535,5206.0
2018-07-06 11:45:00,49.54,49.61,49.54,49.6,7645.0,38.3612,38.4154,38.3612,38.4077,7645.0
2018-07-06 11:50:00,49.59,49.59,49.49,49.49,8317.0,38.3999,38.3999,38.3225,38.3225,8317.0
2018-07-06 11:55:00,49.48,49.6,49.48,49.59,4067.0,38.3148,38.4077,38.3148,38.3999,4067.0
2018-07-06 12:00:00,49.59,49.6,49.56,49.58,13175.0,38.3999,38.4077,38.3767,38.3922,13175.0
2018-07-06 12:05:00,49.57,49.62,49.53,49.58,16460.0,38.3845,38.4232,38.3535,38.3922,16460.0
2018-07-06 12:10:00,49.58,49.58,49.5,49.55,19163.0,38.3922,38.3922,38.3303,38.369,19163.0
2018-07-06 12:15:00,49.56,49.56,49.5,49.51,10425.0,38.3767,38.3767,38.3303,38.338,10425.0
2018-07-06 12:20:00,49.52,49.58,49.5,49.58,10736.0,38.3457,38.3922,38.3303,38.3922,10736.0
2018-07-06 12:25:00,49.58,49.59,49.52,49.55,10262.0,38.3922,38.3999,38.3457,38.369,10262.0
2018-07-06 12:30:00,49.56,49.6,49.56,49.57,5269.0,38.3767,38.4077,38.3767,38.3845,5269.0
2018-07-06 12:35:00,49.57,49.58,49.54,49.55,6487.0,38.3845,38.3922,38.3612,38.369,6487.0
2018-07-06 12:40:00,49.54,49.57,49.53,49.57,6681.0,38.3612,38.3845,38.3535,38.3845,6681.0
2018-07-06 12:45:00,49.58,49.62,49.58,49.6,6135.0,38.3922,38.4232,38.3922,38.4077,6135.0
2018-07-06 12:50:00,49.61,49.62,49.58,49.58,5885.0,38.4154,38.4232,38.3922,38.3922,5885.0
2018-07-06 12:55:00,49.58,49.59,49.56,49.57,2654.0,38.3922,38.3999,38.3767,38.3845,2654.0
2018-07-06 13:00:00,49.58,49.58,49.56,49.56,3748.0,38.3922,38.3922,38.3767,38.3767,3748.0
2018-07-06 13:05:00,49.57,49.62,49.57,49.58,4818.0,38.3845,38.4232,38.3845,38.3922,4818.0
2018-07-06 13:10:00,49.6,49.61,49.58,49.59,3553.0,38.4077,38.4154,38.3922,38.3999,3553.0
2018-07-06 13:15:00,49.59,49.64,49.58,49.64,4235.0,38.3999,38.4387,38.3922,38.4387,4235.0
2018-07-06 13:20:00,49.63,49.65,49.61,49.62,3266.0,38.4309,38.4464,38.4154,38.4232,3266.0
2018-07-06 13:25:00,49.62,49.63,49.6,49.62,4105.0,38.4232,38.4309,38.4077,38.4232,4105.0
2018-07-06 13:30:00,49.64,49.65,49.63,49.64,3200.0,38.4387,38.4464,38.4309,38.4387,3200.0
2018-07-06 13:35:00,49.64,49.64,49.61,49.62,2804.0,38.4387,38.4387,38.4154,38.4232,2804.0
2018-07-06 13:40:00,49.62,49.62,49.59,49.62,3160.0,38.4232,38.4232,38.3999,38.4232,3160.0
2018-07-06 13:45:00,49.61,49.65,49.61,49.65,6077.0,38.4154,38.4464,38.4154,38.4464,6077.0
2018-07-06 13:50:00,49.65,49.66,49.63,49.64,3830.0,38.4464,38.4542,38.4309,38.4387,3830.0
2018-07-06 13:55:00,49.64,49.65,49.61,49.64,3851.0,38.4387,38.4464,38.4154,38.4387,3851.0
2018-07-06 14:00:00,49.63,49.63,49.61,49.61,4154.0,38.4309,38.4309,38.4154,38.4154,4154.0
2018-07-06 14:05:00,49.6,49.63,49.6,49.63,6698.0,38.4077,38.4309,38.4077,38.4309,6698.0
2018-07-06 14:10:00,49.64,49.65,49.62,49.63,6800.0,38.4387,38.4464,38.4232,38.4309,6800.0
2018-07-06 14:15:00,49.64,49.65,49.61,49.63,5899.0,38.4387,38.4464,38.4154,38.4309,5899.0
2018-07-06 14:20:00,49.63,49.65,49.62,49.65,9762.0,38.4309,38.4464,38.4232,38.4464,9762.0
2018-07-06 14:25:00,49.64,49.67,49.61,49.66,11760.0,38.4387,38.4619,38.4154,38.4542,11760.0
2018-07-06 14:30:00,49.67,49.69,49.66,49.68,7700.0,38.4619,38.4774,38.4542,38.4696,7700.0
2018-07-06 14:35:00,49.68,49.68,49.64,49.65,24764.0,38.4696,38.4696,38.4387,38.4464,24764.0
2018-07-06 14:40:00,49.64,49.66,49.63,49.63,33325.0,38.4387,38.4542,38.4309,38.4309,33325.0
2018-07-06 14:45:00,49.63,49.64,49.61,49.63,7027.0,38.4309,38.4387,38.4154,38.4309,7027.0
2018-07-06 14:50:00,49.63,49.64,49.62,49.63,19957.0,38.4309,38.4387,38.4232,38.4309,19957.0
2018-07-06 14:55:00,49.63,49.72,49.62,49.7,33874.0,38.4309,38.5006,38.4232,38.4851,33874.0
2018-07-06 15:00:00,49.7,49.74,49.67,49.72,12734.0,38.4851,38.5161,38.4619,38.5006,12734.0
2018-07-06 15:05:00,49.72,49.77,49.7,49.75,12767.0,38.5006,38.5393,38.4851,38.5238,12767.0
2018-07-06 15:10:00,49.76,49.79,49.73,49.77,12379.0,38.5316,38.5548,38.5084,38.5393,12379.0
2018-07-06 15:15:00,49.76,49.79,49.75,49.77,14204.0,38.5316,38.5548,38.5238,38.5393,14204.0
2018-07-06 15:20:00,49.77,49.83,49.76,49.83,22749.0,38.5393,38.5858,38.5316,38.5858,22749.0
2018-07-06 15:25:00,49.83,49.86,49.82,49.82,18097.0,38.5858,38.609,38.578,38.578,18097.0
2018-07-06 15:30:00,49.82,49.82,49.75,49.82,26762.0,38.578,38.578,38.5238,38.578,26762.0
2018-07-06 15:35:00,49.82,49.85,49.79,49.84,16075.0,38.578,38.6013,38.5548,38.5935,16075.0
2018-07-06 15:40:00,49.84,49.85,49.78,49.8,28132.0,38.5935,38.6013,38.5471,38.5626,28132.0
2018-07-06 15:45:00,49.8,49.82,49.77,49.81,23183.0,38.5626,38.578,38.5393,38.5703,23183.0
2018-07-06 15:50:00,49.8,49.82,49.78,49.8,37278.0,38.5626,38.578,38.5471,38.5626,37278.0
2018-07-06 15:55:00,49.8,49.88,49.8,49.84,77444.0,38.5626,38.6245,38.5626,38.5935,77444.0
2018-07-09 09:30:00,50.19,50.38,50.17,50.32,51382.0,38.8646,39.0117,38.8491,38.9652,51382.0
2018-07-09 09:35:00,50.27,50.29,50.16,50.22,9776.0,38.9265,38.942,38.8413,38.8878,9776.0
2018-07-09 09:40:00,50.25,50.31,50.24,50.31,4731.0,38.911,38.9575,38.9033,38.9575,4731.0
2018-07-09 09:45:00,50.32,50.32,50.11,50.11,6017.0,38.9652,38.9652,38.8026,38.8026,6017.0
2018-07-09 09:50:00,50.11,50.21,50.07,50.07,10776.0,38.8026,38.88,38.7716,38.7716,10776.0
2018-07-09 09:55:00,50.09,50.15,50.09,50.13,4753.0,38.7871,38.8336,38.7871,38.8181,4753.0
2018-07-09 10:00:00,50.11,50.16,50.03,50.06,7855.0,38.8026,38.8413,38.7407,38.7639,7855.0
2018-07-09 10:05:00,50.03,50.12,50.03,50.07,9630.0,38.7407,38.8104,38.7407,38.7716,9630.0
2018-07-09 10:10:00,50.09,50.24,50.08,50.22,8477.0,38.7871,38.9033,38.7794,38.8878,8477.0
2018-07-09 10:15:00,50.23,50.38,50.21,50.38,13906.0,38.8955,39.0117,38.88,39.0117,13906.0
2018-07-09 10:20:00,50.39,50.44,50.32,50.33,11914.0,39.0194,39.0581,38.9652,38.973,11914.0
2018-07-09 10:25:00,50.31,50.43,50.29,50.38,7834.0,38.9575,39.0504,38.942,39.0117,7834.0
2018-07-09 10:30:00,50.37,50.37,50.29,50.37,6795.0,39.0039,39.0039,38.942,39.0039,6795.0
2018-07-09 10:35:00,50.35,50.36,50.31,50.35,7543.0,38.9885,38.9962,38.9575,38.9885,7543.0
2018-07-09 10:40:00,50.34,50.37,50.3,50.31,6591.0,38.9807,39.0039,38.9497,38.9575,6591.0
2018-07-09 10:45:00,50.31,50.36,50.3,50.35,8273.0,38.9575,38.9962,38.9497,38.9885,8273.0
2018-07-09 10:50:00,50.36,50.44,50.34,50.38,9281.0,38.9962,39.0581,38.9807,39.0117,9281.0
2018-07-09 10:55:00,50.41,50.57,50.41,50.53,18588.0,39.0349,39.1588,39.0349,39.1278,18588.0
2018-07-09 11:00:00,50.53,50.54,50.5,50.51,14464.0,39.1278,39.1356,39.1046,39.1123,14464.0
2018-07-09 11:05:00,50.53,50.58,50.52,50.57,6500.0,39.1278,39.1666,39.1201,39.1588,6500.0
2018-07-09 11:10:00,50.56,50.59,50.54,50.56,6330.0,39.1511,39.1743,39.1356,39.1511,6330.0
2018-07-09 11:15:00,50.57,50.58,50.53,50.58,7354.0,39.1588,39.1666,39.1278,39.1666,7354.0
2018-07-09 11:20:00,50.58,50.61,50.54,50.57,10202.0,39.1666,39.1898,39.1356,39.1588,10202.0
2018-07-09 11:25:00,50.58,50.61,50.56,50.58,15944.0,39.1666,39.1898,39.1511,39.1666,15944.0
2018-07-09 11:30:00,50.57,50.64,50.57,50.64,9997.0,39.1588,39.213,39.1588,39.213,9997.0
2018-07-09 11:35:00,50.65,50.66,50.58,50.6,9142.0,39.2208,39.2285,39.1666,39.182,9142.0
2018-07-09 11:40:00,50.61,50.63,50.6,50.61,4900.0,39.1898,39.2053,39.182,39.1898,4900.0
2018-07-09 11:45:00,50.61,50.64,50.55,50.55,11659.0,39.1898,39.213,39.1433,39.1433,11659.0
2018-07-09 11:50:00,50.56,50.56,50.5,50.51,17324.0,39.1511,39.1511,39.1046,39.1123,17324.0
2018-07-09 11:55:00,50.52,50.57,50.51,50.56,18147.0,39.1201,39.1588,39.1123,39.1511,18147.0
2018-07-09 12:00:00,50.55,50.55,50.51,50.52,5790.0,39.1433,39.1433,39.1123,39.1201,5790.0
2018-07-09 12:05:00,50.54,50.62,50.54,50.62,8435.0,39.1356,39.1975,39.1356,39.1975,8435.0
2018-07-09 12:10:00,50.62,50.63,50.59,50.61,5200.0,39.1975,39.2053,39.1743,39.1898,5200.0
2018-07-09 12:15:00,50.6,50.64,50.59,50.64,6076.0,39.182,39.213,39.1743,39.213,6076.0
2018-07-09 12:20:00,50.63,50.67,50.63,50.64,8863.0,39.2053,39.2362,39.2053,39.213,8863.0
2018-07-09 12:25:00,50.64,50.66,50.59,50.61,5771.0,39.213,39.2285,39.1743,39.1898,5771.0
2018-07-09 12:30:00,50.62,50.63,50.59,50.61,6959.0,39.1975,39.2053,39.1743,39.1898,6959.0
2018-07-09 12:35:00,50.6,50.62,50.6,50.62,3986.0,39.182,39.1975,39.182,39.1975,3986.0
2018-07-09 12:40:00,50.63,50.65,50.62,50.63,5850.0,39.2053,39.2208,39.1975,39.2053,5850.0
2018-07-09 12:45:00,50.63,50.67,50.62,50.67,7767.0,39.2053,39.2362,39.1975,39.2362,7767.0
2018-07-09 12:50:00,50.66,50.67,50.6,50.64,6625.0,39.2285,39.2362,39.182,39.213,6625.0
2018-07-09 12:55:00,50.64,50.67,50.63,50.67,4124.0,39.213,39.2362,39.2053,39.2362,4124.0
2018-07-09 13:00:00,50.67,50.7,50.63,50.64,7900.0,39.2362,39.2595,39.2053,39.213,7900.0
2018-07-09 13:05:00,50.65,50.68,50.63,50.64,6624.0,39.2208,39.244,39.2053,39.213,6624.0
2018-07-09 13:10:00,50.65,50.68,50.63,50.68,3800.0,39.2208,39.244,39.2053,39.244,3800.0
2018-07-09 13:15:00,50.67,50.71,50.65,50.7,4985.0,39.2362,39.2672,39.2208,39.2595,4985.0
2018-07-09 13:20:00,50.7,50.7,50.67,50.68,5844.0,39.2595,39.2595,39.2362,39.244,5844.0
2018-07-09 13:25:00,50.69,50.72,50.68,50.72,14737.0,39.2517,39.275,39.244,39.275,14737.0
2018-07-09 13:30:00,50.73,50.75,50.67,50.68,8014.0,39.2827,39.2982,39.2362,39.244,8014.0
2018-07-09 13:35:00,50.68,50.68,50.52,50.56,14803.0,39.244,39.244,39.1201,39.1511,14803.0
2018-07-09 13:40:00,50.55,50.63,50.54,50.63,4475.0,39.1433,39.2053,39.1356,39.2053,4475.0
2018-07-09 13:45:00,50.63,50.68,50.63,50.66,5607.0,39.2053,39.244,39.2053,39.2285,5607.0
2018-07-09 13:50:00,50.65,50.69,50.65,50.66,4071.0,39.2208,39.2517,39.2208,39.2285,4071.0
2018-07-09 13:55:00,50.68,50.71,50.63,50.7,6253.0,39.244,39.2672,39.2053,39.2595,6253.0
2018-07-09 14:00:00,50.71,50.77,50.7,50.75,9378.0,39.2672,39.3137,39.2595,39.2982,9378.0
2018-07-09 14:05:00,50.75,50.77,50.72,50.76,4281.0,39.2982,39.3137,39.275,39.3059,4281.0
2018-07-09 14:10:00,50.75,50.79,50.74,50.74,3998.0,39.2982,39.3292,39.2904,39.2904,3998.0
2018-07-09 14:15:00,50.75,50.77,50.73,50.74,4980.0,39.2982,39.3137,39.2827,39.2904,4980.0
2018-07-09 14:20:00,50.75,50.78,50.74,50.78,8961.0,39.2982,39.3214,39.2904,39.3214,8961.0
2018-07-09 14:25:00,50.77,50.77,50.72,50.73,11942.0,39.3137,39.3137,39.275,39.2827,11942.0
2018-07-09 14:30:00,50.73,50.74,50.66,50.66,14105.0,39.2827,39.2904,39.2285,39.2285,14105.0
2018-07-09 14:35:00,50.68,50.69,50.65,50.66,10743.0,39.244,39.2517,39.2208,39.2285,10743.0
2018-07-09 14:40:00,50.66,50.66,50.62,50.62,22688.0,39.2285,39.2285,39.1975,39.1975,22688.0
2018-07-09 14:45:00,50.62,50.66,50.61,50.65,11826.0,39.1975,39.2285,39.1898,39.2208,11826.0
2018-07-09 14:50:00,50.66,50.66,50.6,50.61,6706.0,39.2285,39.2285,39.182,39.1898,6706.0
2018-07-09 14:55:00,50.6,50.61,50.58,50.6,7121.0,39.182,39.1898,39.1666,39.182,7121.0
2018-07-09 15:00:00,50.6,50.64,50.57,50.63,11096.0,39.182,39.213,39.1588,39.2053,11096.0
2018-07-09 15:05:00,50.6,50.67,50.6,50.62,14559.0,39.182,39.2362,39.182,39.1975,14559.0
2018-07-09 15:10:00,50.63,50.65,50.61,50.62,9262.0,39.2053,39.2208,39.1898,39.1975,9262.0
2018-07-09 15:15:00,50.61,50.62,50.56,50.58,10404.0,39.1898,39.1975,39.1511,39.1666,10404.0
2018-07-09 15:20:00,50.58,50.6,50.55,50.55,9163.0,39.1666,39.182,39.1433,39.1433,9163.0
2018-07-09 15:25:00,50.55,50.57,50.53,50.55,14470.0,39.1433,39.1588,39.1278,39.1433,14470.0
2018-07-09 15:30:00,50.55,50.6,50.54,50.57,13147.0,39.1433,39.182,39.1356,39.1588,13147.0
2018-07-09 15:35:00,50.58,50.59,50.56,50.58,13845.0,39.1666,39.1743,39.1511,39.1666,13845.0
2018-07-09 15:40:00,50.57,50.59,50.55,50.59,25668.0,39.1588,39.1743,39.1433,39.1743,25668.0
2018-07-09 15:45:00,50.59,50.59,50.52,50.54,44881.0,39.1743,39.1743,39.1201,39.1356,44881.0
2018-07-09 15:50:00,50.54,50.58,50.53,50.58,32315.0,39.1356,39.1666,39.1278,39.1666,32315.0
2018-07-09 15:55:00,50.58,50.62,50.56,50.62,79465.0,39.1666,39.1975,39.1511,39.1975,79465.0
2018-07-10 09:30:00,50.85,51.04,50.84,50.84,37087.0,39.3756,39.5228,39.3679,39.3679,37087.0
2018-07-10 09:35:00,50.92,51.18,50.92,50.98,4337.0,39.4298,39.6312,39.4298,39.4763,4337.0
2018-07-10 09:40:00,50.96,51.03,50.85,50.92,9873.0,39.4608,39.515,39.3756,39.4298,9873.0
2018-07-10 09:45:00,50.92,51.08,50.83,51.05,8766.0,39.4298,39.5537,39.3601,39.5305,8766.0
2018-07-10 09:50:00,51.04,51.13,50.94,50.97,6891.0,39.5228,39.5924,39.4453,39.4685,6891.0
2018-07-10 09:55:00,50.93,51.09,50.9,51.07,9722.0,39.4376,39.5615,39.4143,39.546,9722.0
2018-07-10 10:00:00,51.07,51.09,50.95,50.98,8729.0,39.546,39.5615,39.4531,39.4763,8729.0
2018-07-10 10:05:00,50.96,51.12,50.94,51.11,6539.0,39.4608,39.5847,39.4453,39.577,6539.0
2018-07-10 10:10:00,51.1,51.25,51.09,51.24,9259.0,39.5692,39.6854,39.5615,39.6776,9259.0
2018-07-10 10:15:00,51.26,51.31,51.18,51.28,11432.0,39.6931,39.7318,39.6312,39.7086,11432.0
2018-07-10 10:20:00,51.27,51.32,51.16,51.25,19411.0,39.7009,39.7396,39.6157,39.6854,19411.0
2018-07-10 10:25:00,51.2,51.22,51.05,51.13,9908.0,39.6466,39.6621,39.5305,39.5924,9908.0
2018-07-10 10:30:00,51.09,51.12,50.94,50.94,15358.0,39.5615,39.5847,39.4453,39.4453,15358.0
2018-07-10 10:35:00,50.94,51.02,50.93,50.93,9857.0,39.4453,39.5073,39.4376,39.4376,9857.0
2018-07-10 10:40:00,50.91,50.96,50.84,50.92,38338.0,39.4221,39.4608,39.3679,39.4298,38338.0
2018-07-10 10:45:00,50.94,51.01,50.91,50.95,10774.0,39.4453,39.4995,39.4221,39.4531,10774.0
2018-07-10 10:50:00,50.92,50.98,50.83,50.84,7460.0,39.4298,39.4763,39.3601,39.3679,7460.0
2018-07-10 10:55:00,50.8,50.89,50.75,50.89,8539.0,39.3369,39.4066,39.2982,39.4066,8539.0
2018-07-10 11:00:00,50.9,50.98,50.85,50.85,7200.0,39.4143,39.4763,39.3756,39.3756,7200.0
2018-07-10 11:05:00,50.84,50.94,50.84,50.93,10280.0,39.3679,39.4453,39.3679,39.4376,10280.0
2018-07-10 11:10:00,50.92,50.98,50.91,50.95,9950.0,39.4298,39.4763,39.4221,39.4531,9950.0
2018-07-10 11:15:00,50.96,50.99,50.94,50.99,9451.0,39.4608,39.484,39.4453,39.484,9451.0
2018-07-10 11:20:00,50.98,51.01,50.91,50.93,20548.0,39.4763,39.4995,39.4221,39.4376,20548.0
2018-07-10 11:25:00,50.91,50.96,50.9,50.96,11789.0,39.4221,39.4608,39.4143,39.4608,11789.0
2018-07-10 11:30:00,50.95,50.98,50.93,50.98,5178.0,39.4531,39.4763,39.4376,39.4763,5178.0
2018-07-10 11:35:00,50.98,51.0,50.96,50.99,5950.0,39.4763,39.4918,39.4608,39.484,5950.0
2018-07-10 11:40:00,50.99,51.01,50.98,51.0,5195.0,39.484,39.4995,39.4763,39.4918,5195.0
2018-07-10 11:45:00,50.99,51.03,50.97,51.01,5660.0,39.484,39.515,39.4685,39.4995,5660.0
2018-07-10 11:50:00,51.0,51.02,50.93,50.93,4815.0,39.4918,39.5073,39.4376,39.4376,4815.0
2018-07-10 11:55:00,50.92,50.96,50.85,50.94,8931.0,39.4298,39.4608,39.3756,39.4453,8931.0
2018-07-10 12:00:00,50.92,50.92,50.83,50.84,3096.0,39.4298,39.4298,39.3601,39.3679,3096.0
2018-07-10 12:05:00,50.84,50.95,50.81,50.95,9647.0,39.3679,39.4531,39.3447,39.4531,9647.0
2018-07-10 12:10:00,50.95,50.98,50.95,50.97,9160.0,39.4531,39.4763,39.4531,39.4685,9160.0
2018-07-10 12:15:00,50.96,51.0,50.96,50.98,6800.0,39.4608,39.4918,39.4608,39.4763,6800.0
2018-07-10 12:20:00,50.97,51.01,50.96,50.97,11030.0,39.4685,39.4995,39.4608,39.4685,11030.0
2018-07-10 12:25:00,50.97,51.0,50.95,51.0,5101.0,39.4685,39.4918,39.4531,39.4918,5101.0
2018-07-10 12:30:00,51.01,51.01,50.94,50.98,9585.0,39.4995,39.4995,39.4453,39.4763,9585.0
2018-07-10 12:35:00,50.97,50.99,50.97,50.98,2300.0,39.4685,39.484,39.4685,39.4763,2300.0
2018-07-10 12:40:00,50.97,50.98,50.96,50.97,3557.0,39.4685,39.4763,39.4608,39.4685,3557.0
2018-07-10 12:45:00,50.97,51.0,50.95,50.96,9912.0,39.4685,39.4918,39.4531,39.4608,9912.0
2018-07-10 12:50:00,50.95,50.96,50.92,50.93,21586.0,39.4531,39.4608,39.4298,39.4376,21586.0
2018-07-10 12:55:00,50.92,50.92,50.85,50.86,12238.0,39.4298,39.4298,39.3756,39.3834,12238.0
2018-07-10 13:00:00,50.86,50.86,50.75,50.75,9084.0,39.3834,39.3834,39.2982,39.2982,9084.0
2018-07-10 13:05:00,50.76,50.76,50.71,50.71,3652.0,39.3059,39.3059,39.2672,39.2672,3652.0
2018-07-10 13:10:00,50.69,50.71,50.69,50.69,5032.0,39.2517,39.2672,39.2517,39.2517,5032.0
2018-07-10 13:15:00,50.69,50.69,50.56,50.57,15663.0,39.2517,39.2517,39.1511,39.1588,15663.0
2018-07-10 13:20:00,50.57,50.63,50.54,50.63,8840.0,39.1588,39.2053,39.1356,39.2053,8840.0
2018-07-10 13:25:00,50.62,50.65,50.61,50.64,3157.0,39.1975,39.2208,39.1898,39.213,3157.0
2018-07-10 13:30:00,50.65,50.66,50.62,50.66,5318.0,39.2208,39.2285,39.1975,39.2285,5318.0
2018-07-10 13:35:00,50.66,50.72,50.65,50.69,6789.0,39.2285,39.275,39.2208,39.2517,6789.0
2018-07-10 13:40:00,50.7,50.74,50.7,50.74,13529.0,39.2595,39.2904,39.2595,39.2904,13529.0
2018-07-10 13:45:00,50.75,50.76,50.72,50.72,3621.0,39.2982,39.3059,39.275,39.275,3621.0
2018-07-10 13:50:00,50.75,50.82,50.71,50.82,10247.0,39.2982,39.3524,39.2672,39.3524,10247.0
2018-07-10 13:55:00,50.83,50.88,50.83,50.88,5965.0,39.3601,39.3989,39.3601,39.3989,5965.0
2018-07-10 14:00:00,50.88,50.94,50.88,50.94,11495.0,39.3989,39.4453,39.3989,39.4453,11495.0
2018-07-10 14:05:00,50.95,50.99,50.95,50.99,8199.0,39.4531,39.484,39.4531,39.484,8199.0
2018-07-10 14:10:00,50.98,50.99,50.93,50.97,6678.0,39.4763,39.484,39.4376,39.4685,6678.0
2018-07-10 14:15:00,50.96,51.0,50.96,51.0,5739.0,39.4608,39.4918,39.4608,39.4918,5739.0
2018-07-10 14:20:00,51.0,51.01,50.95,50.98,6040.0,39.4918,39.4995,39.4531,39.4763,6040.0
2018-07-10 14:25:00,50.97,50.99,50.94,50.94,4416.0,39.4685,39.484,39.4453,39.4453,4416.0
2018-07-10 14:30:00,50.95,50.97,50.94,50.97,10593.0,39.4531,39.4685,39.4453,39.4685,10593.0
2018-07-10 14:35:00,50.96,50.97,50.93,50.97,9696.0,39.4608,39.4685,39.4376,39.4685,9696.0
2018-07-10 14:40:00,50.97,51.0,50.96,50.98,8445.0,39.4685,39.4918,39.4608,39.4763,8445.0
2018-07-10 14:45:00,50.98,51.0,50.97,50.99,6320.0,39.4763,39.4918,39.4685,39.484,6320.0
2018-07-10 14:50:00,50.99,50.99,50.96,50.97,4935.0,39.484,39.484,39.4608,39.4685,4935.0
2018-07-10 14:55:00,50.97,51.0,50.96,50.96,6812.0,39.4685,39.4918,39.4608,39.4608,6812.0
2018-07-10 15:00:00,50.96,50.96,50.87,50.9,12775.0,39.4608,39.4608,39.3911,39.4143,12775.0
2018-07-10 15:05:00,50.91,50.97,50.91,50.96,10082.0,39.4221,39.4685,39.4221,39.4608,10082.0
2018-07-10 15:10:00,50.95,50.95,50.9,50.91,9470.0,39.4531,39.4531,39.4143,39.4221,9470.0
2018-07-10 15:15:00,50.91,50.92,50.87,50.9,15226.0,39.4221,39.4298,39.3911,39.4143,15226.0
2018-07-10 15:20:00,50.9,50.96,50.88,50.93,9694.0,39.4143,39.4608,39.3989,39.4376,9694.0
2018-07-10 15:25:00,50.93,50.95,50.91,50.93,7709.0,39.4376,39.4531,39.4221,39.4376,7709.0
2018-07-10 15:30:00,50.93,50.93,50.89,50.9,16782.0,39.4376,39.4376,39.4066,39.4143,16782.0
2018-07-10 15:35:00,50.91,50.99,50.9,50.97,25652.0,39.4221,39.484,39.4143,39.4685,25652.0
2018-07-10 15:40:00,50.97,50.97,50.92,50.92,22309.0,39.4685,39.4685,39.4298,39.4298,22309.0
2018-07-10 15:45:00,50.93,50.99,50.91,50.95,47510.0,39.4376,39.484,39.4221,39.4531,47510.0
2018-07-10 15:50:00,50.96,50.97,50.92,50.96,40968.0,39.4608,39.4685,39.4298,39.4608,40968.0
2018-07-10 15:55:00,50.96,50.98,50.9,50.91,84573.0,39.4608,39.4763,39.4143,39.4221,84573.0
2018-07-11 09:30:00,50.43,50.71,50.43,50.47,26828.0,39.0504,39.2672,39.0504,39.0814,26828.0
2018-07-11 09:35:00,50.46,50.65,50.46,50.59,23044.0,39.0736,39.2208,39.0736,39.1743,23044.0
2018-07-11 09:40:00,50.59,50.82,50.57,50.82,9221.0,39.1743,39.3524,39.1588,39.3524,9221.0
2018-07-11 09:45:00,50.77,50.77,50.53,50.55,19545.0,39.3137,39.3137,39.1278,39.1433,19545.0
2018-07-11 09:50:00,50.54,50.78,50.54,50.75,8867.0,39.1356,39.3214,39.1356,39.2982,8867.0
2018-07-11 09:55:00,50.78,50.8,50.66,50.72,7105.0,39.3214,39.3369,39.2285,39.275,7105.0
2018-07-11 10:00:00,50.73,50.9,50.73,50.79,7704.0,39.2827,39.4143,39.2827,39.3292,7704.0
2018-07-11 10:05:00,50.77,51.03,50.77,50.89,38916.0,39.3137,39.515,39.3137,39.4066,38916.0
2018-07-11 10:10:00,50.87,50.9,50.83,50.86,4400.0,39.3911,39.4143,39.3601,39.3834,4400.0
2018-07-11 10:15:00,50.87,50.88,50.78,50.82,9768.0,39.3911,39.3989,39.3214,39.3524,9768.0
2018-07-11 10:20:00,50.83,50.83,50.76,50.8,11779.0,39.3601,39.3601,39.3059,39.3369,11779.0
2018-07-11 10:25:00,50.82,50.95,50.79,50.92,8500.0,39.3524,39.4531,39.3292,39.4298,8500.0
2018-07-11 10:30:00,50.94,51.1,50.94,51.0,13739.0,39.4453,39.5692,39.4453,39.4918,13739.0
2018-07-11 10:35:00,50.96,51.02,50.88,50.89,12612.0,39.4608,39.5073,39.3989,39.4066,12612.0
2018-07-11 10:40:00,50.88,50.9,50.81,50.86,9403.0,39.3989,39.4143,39.3447,39.3834,9403.0
2018-07-11 10:45:00,50.84,50.84,50.76,50.77,10562.0,39.3679,39.3679,39.3059,39.3137,10562.0
2018-07-11 10:50:00,50.77,50.77,50.65,50.72,10400.0,39.3137,39.3137,39.2208,39.275,10400.0
2018-07-11 10:55:00,50.7,50.71,50.6,50.62,13114.0,39.2595,39.2672,39.182,39.1975,13114.0
2018-07-11 11:00:00,50.62,50.65,50.6,50.61,19510.0,39.1975,39.2208,39.182,39.1898,19510.0
2018-07-11 11:05:00,50.61,50.61,50.55,50.58,15782.0,39.1898,39.1898,39.1433,39.1666,15782.0
2018-07-11 11:10:00,50.57,50.64,50.52,50.59,7775.0,39.1588,39.213,39.1201,39.1743,7775.0
2018-07-11 11:15:00,50.6,50.64,50.55,50.62,10571.0,39.182,39.213,39.1433,39.1975,10571.0
2018-07-11 11:20:00,50.61,50.61,50.51,50.56,5000.0,39.1898,39.1898,39.1123,39.1511,5000.0
2018-07-11 11:25:00,50.56,50.61,50.53,50.54,6864.0,39.1511,39.1898,39.1278,39.1356,6864.0
2018-07-11 11:30:00,50.53,50.56,50.49,50.51,10381.0,39.1278,39.1511,39.0969,39.1123,10381.0
2018-07-11 11:35:00,50.5,50.53,50.46,50.47,6161.0,39.1046,39.1278,39.0736,39.0814,6161.0
2018-07-11 11:40:00,50.48,50.51,50.45,50.45,7400.0,39.0891,39.1123,39.0659,39.0659,7400.0
2018-07-11 11:45:00,50.42,50.47,50.37,50.44,6206.0,39.0427,39.0814,39.0039,39.0581,6206.0
2018-07-11 11:50:00,50.46,50.56,50.45,50.56,12479.0,39.0736,39.1511,39.0659,39.1511,12479.0
2018-07-11 11:55:00,50.54,50.58,50.54,50.54,5913.0,39.1356,39.1666,39.1356,39.1356,5913.0
2018-07-11 12:00:00,50.54,50.57,50.52,50.57,9223.0,39.1356,39.1588,39.1201,39.1588,9223.0
2018-07-11 12:05:00,50.57,50.58,50.55,50.57,5700.0,39.1588,39.1666,39.1433,39.1588,5700.0
2018-07-11 12:10:00,50.57,50.59,50.56,50.58,3033.0,39.1588,39.1743,39.1511,39.1666,3033.0
2018-07-11 12:15:00,50.59,50.63,50.58,50.62,6724.0,39.1743,39.2053,39.1666,39.1975,6724.0
2018-07-11 12:20:00,50.61,50.62,50.56,50.56,3500.0,39.1898,39.1975,39.1511,39.1511,3500.0
2018-07-11 12:25:00,50.57,50.57,50.53,50.55,5100.0,39.1588,39.1588,39.1278,39.1433,5100.0
2018-07-11 12:30:00,50.56,50.61,50.56,50.61,5230.0,39.1511,39.1898,39.1511,39.1898,5230.0
2018-07-11 12:35:00,50.6,50.6,50.53,50.53,5500.0,39.182,39.182,39.1278,39.1278,5500.0
2018-07-11 12:40:00,50.54,50.55,50.53,50.55,7256.0,39.1356,39.1433,39.1278,39.1433,7256.0
2018-07-11 12:45:00,50.55,50.57,50.47,50.47,10645.0,39.1433,39.1588,39.0814,39.0814,10645.0
2018-07-11 12:50:00,50.46,50.48,50.44,50.45,11960.0,39.0736,39.0891,39.0581,39.0659,11960.0
2018-07-11 12:55:00,50.42,50.44,50.39,50.43,16118.0,39.0427,39.0581,39.0194,39.0504,16118.0
2018-07-11 13:00:00,50.42,50.44,50.39,50.39,9194.0,39.0427,39.0581,39.0194,39.0194,9194.0
2018-07-11 13:05:00,50.4,50.42,50.39,50.41,19035.0,39.0272,39.0427,39.0194,39.0349,19035.0
2018-07-11 13:10:00,50.43,50.46,50.41,50.42,24340.0,39.0504,39.0736,39.0349,39.0427,24340.0
2018-07-11 13:15:00,50.43,50.45,50.4,50.44,18164.0,39.0504,39.0659,39.0272,39.0581,18164.0
2018-07-11 13:20:00,50.45,50.49,50.43,50.46,16142.0,39.0659,39.0969,39.0504,39.0736,16142.0
2018-07-11 13:25:00,50.45,50.47,50.39,50.39,3389.0,39.0659,39.0814,39.0194,39.0194,3389.0
2018-07-11 13:30:00,50.39,50.41,50.37,50.37,7394.0,39.0194,39.0349,39.0039,39.0039,7394.0
2018-07-11 13:35:00,50.35,50.37,50.33,50.34,4500.0,38.9885,39.0039,38.973,38.9807,4500.0
2018-07-11 13:40:00,50.34,50.37,50.33,50.35,10059.0,38.9807,39.0039,38.973,38.9885,10059.0
2018-07-11 13:45:00,50.37,50.39,50.3,50.31,17244.0,39.0039,39.0194,38.9497,38.9575,17244.0
2018-07-11 13:50:00,50.32,50.34,50.26,50.26,22693.0,38.9652,38.9807,38.9188,38.9188,22693.0
2018-07-11 13:55:00,50.25,50.28,50.22,50.23,12394.0,38.911,38.9342,38.8878,38.8955,12394.0
2018-07-11 14:00:00,50.22,50.29,50.21,50.23,19446.0,38.8878,38.942,38.88,38.8955,19446.0
2018-07-11 14:05:00,50.24,50.26,50.17,50.17,8790.0,38.9033,38.9188,38.8491,38.8491,8790.0
2018-07-11 14:10:00,50.16,50.19,50.11,50.13,9407.0,38.8413,38.8646,38.8026,38.8181,9407.0
2018-07-11 14:15:00,50.1,50.1,49.97,50.06,9270.0,38.7949,38.7949,38.6942,38.7639,9270.0
2018-07-11 14:20:00,50.06,50.17,50.04,50.11,13818.0,38.7639,38.8491,38.7484,38.8026,13818.0
2018-07-11 14:25:00,50.12,50.26,50.11,50.25,11448.0,38.8104,38.9188,38.8026,38.911,11448.0
2018-07-11 14:30:00,50.26,50.38,50.24,50.38,15094.0,38.9188,39.0117,38.9033,39.0117,15094.0
2018-07-11 14:35:00,50.39,50.5,50.39,50.44,13204.0,39.0194,39.1046,39.0194,39.0581,13204.0
2018-07-11 14:40:00,50.45,50.48,50.41,50.47,15516.0,39.0659,39.0891,39.0349,39.0814,15516.0
2018-07-11 14:45:00,50.46,50.52,50.45,50.46,10984.0,39.0736,39.1201,39.0659,39.0736,10984.0
2018-07-11 14:50:00,50.45,50.47,50.43,50.43,8436.0,39.0659,39.0814,39.0504,39.0504,8436.0
2018-07-11 14:55:00,50.43,50.5,50.43,50.48,10912.0,39.0504,39.1046,39.0504,39.0891,10912.0
2018-07-11 15:00:00,50.48,50.5,50.42,50.46,13706.0,39.0891,39.1046,39.0427,39.0736,13706.0
2018-07-11 15:05:00,50.47,50.48,50.43,50.44,14539.0,39.0814,39.0891,39.0504,39.0581,14539.0
2018-07-11 15:10:00,50.45,50.47,50.39,50.39,21801.0,39.0659,39.0814,39.0194,39.0194,21801.0
2018-07-11 15:15:00,50.39,50.4,50.32,50.38,21910.0,39.0194,39.0272,38.9652,39.0117,21910.0
2018-07-11 15:20:00,50.39,50.4,50.32,50.37,20703.0,39.0194,39.0272,38.9652,39.0039,20703.0
2018-07-11 15:25:00,50.36,50.36,50.31,50.32,12975.0,38.9962,38.9962,38.9575,38.9652,12975.0
2018-07-11 15:30:00,50.32,50.35,50.32,50.35,31801.0,38.9652,38.9885,38.9652,38.9885,31801.0
2018-07-11 15:35:00,50.34,50.45,50.33,50.45,25845.0,38.9807,39.0659,38.973,39.0659,25845.0
2018-07-11 15:40:00,50.44,50.46,50.39,50.41,24433.0,39.0581,39.0736,39.0194,39.0349,24433.0
2018-07-11 15:45:00,50.41,50.55,50.41,50.53,29379.0,39.0349,39.1433,39.0349,39.1278,29379.0
2018-07-11 15:50:00,50.52,50.52,50.42,50.43,30728.0,39.1201,39.1201,39.0427,39.0504,30728.0
2018-07-11 15:55:00,50.43,50.52,50.43,50.48,72395.0,39.0504,39.1201,39.0504,39.0891,72395.0
2018-07-12 09:30:00,50.7,50.88,50.7,50.78,13087.0,39.2595,39.3989,39.2595,39.3214,13087.0
2018-07-12 09:35:00,50.78,50.81,50.22,50.28,24431.0,39.3214,39.3447,38.8878,38.9342,24431.0
2018-07-12 09:40:00,50.31,50.39,50.21,50.25,15059.0,38.9575,39.0194,38.88,38.911,15059.0
2018-07-12 09:45:00,50.28,50.36,50.15,50.23,80212.0,38.9342,38.9962,38.8336,38.8955,80212.0
2018-07-12 09:50:00,50.25,50.46,50.24,50.46,5931.0,38.911,39.0736,38.9033,39.0736,5931.0
2018-07-12 09:55:00,50.43,50.44,50.33,50.37,5891.0,39.0504,39.0581,38.973,39.0039,5891.0
2018-07-12 10:00:00,50.36,50.44,50.33,50.36,9099.0,38.9962,39.0581,38.973,38.9962,9099.0
2018-07-12 10:05:00,50.34,50.45,50.34,50.38,13344.0,38.9807,39.0659,38.9807,39.0117,13344.0
2018-07-12 10:10:00,50.4,50.48,50.33,50.46,8900.0,39.0272,39.0891,38.973,39.0736,8900.0
2018-07-12 10:15:00,50.46,50.47,50.39,50.43,58345.0,39.0736,39.0814,39.0194,39.0504,58345.0
2018-07-12 10:20:00,50.43,50.47,50.3,50.36,13498.0,39.0504,39.0814,38.9497,38.9962,13498.0
2018-07-12 10:25:00,50.36,50.58,50.35,50.54,25562.0,38.9962,39.1666,38.9885,39.1356,25562.0
2018-07-12 10:30:00,50.55,50.6,50.48,50.51,13399.0,39.1433,39.182,39.0891,39.1123,13399.0
2018-07-12 10:35:00,50.51,50.54,50.45,50.47,11699.0,39.1123,39.1356,39.0659,39.0814,11699.0
2018-07-12 10:40:00,50.46,50.46,50.27,50.32,8302.0,39.0736,39.0736,38.9265,38.9652,8302.0
2018-07-12 10:45:00,50.32,50.39,50.24,50.28,13225.0,38.9652,39.0194,38.9033,38.9342,13225.0
2018-07-12 10:50:00,50.29,50.36,50.28,50.33,9999.0,38.942,38.9962,38.9342,38.973,9999.0
2018-07-12 10:55:00,50.33,50.33,50.21,50.22,9205.0,38.973,38.973,38.88,38.8878,9205.0
2018-07-12 11:00:00,50.23,50.34,50.19,50.29,11228.0,38.8955,38.9807,38.8646,38.942,11228.0
2018-07-12 11:05:00,50.29,50.32,50.15,50.16,12112.0,38.942,38.9652,38.8336,38.8413,12112.0
2018-07-12 11:10:00,50.17,50.17,50.03,50.03,5581.0,38.8491,38.8491,38.7407,38.7407,5581.0
2018-07-12 11:15:00,50.05,50.07,50.0,50.01,7969.0,38.7561,38.7716,38.7174,38.7252,7969.0
2018-07-12 11:20:00,49.99,50.1,49.98,50.09,9469.0,38.7097,38.7949,38.7019,38.7871,9469.0
2018-07-12 11:25:00,50.08,50.2,50.02,50.11,7279.0,38.7794,38.8723,38.7329,38.8026,7279.0
2018-07-12 11:30:00,50.11,50.18,50.1,50.12,7616.0,38.8026,38.8568,38.7949,38.8104,7616.0
2018-07-12 11:35:00,50.09,50.11,50.05,50.11,7718.0,38.7871,38.8026,38.7561,38.8026,7718.0
2018-07-12 11:40:00,50.1,50.18,50.09,50.16,48548.0,38.7949,38.8568,38.7871,38.8413,48548.0
2018-07-12 11:45:00,50.16,50.17,50.1,50.14,15257.0,38.8413,38.8491,38.7949,38.8258,15257.0
2018-07-12 11:50:00,50.15,50.25,50.15,50.22,3938.0,38.8336,38.911,38.8336,38.8878,3938.0
2018-07-12 11:55:00,50.22,50.23,50.18,50.23,5905.0,38.8878,38.8955,38.8568,38.8955,5905.0
2018-07-12 12:00:00,50.23,50.25,50.2,50.23,5185.0,38.8955,38.911,38.8723,38.8955,5185.0
2018-07-12 12:05:00,50.22,50.3,50.21,50.27,6089.0,38.8878,38.9497,38.88,38.9265,6089.0
2018-07-12 12:10:00,50.28,50.35,50.27,50.32,14440.0,38.9342,38.9885,38.9265,38.9652,14440.0
2018-07-12 12:15:00,50.32,50.39,50.32,50.37,32794.0,38.9652,39.0194,38.9652,39.0039,32794.0
2018-07-12 12:20:00,50.39,50.53,50.39,50.52,18588.0,39.0194,39.1278,39.0194,39.1201,18588.0
2018-07-12 12:25:00,50.53,50.53,50.47,50.53,6550.0,39.1278,39.1278,39.0814,39.1278,6550.0
2018-07-12 12:30:00,50.51,50.53,50.49,50.51,6801.0,39.1123,39.1278,39.0969,39.1123,6801.0
2018-07-12 12:35:00,50.5,50.53,50.48,50.5,4806.0,39.1046,39.1278,39.0891,39.1046,4806.0
2018-07-12 12:40:00,50.5,50.51,50.46,50.5,8255.0,39.1046,39.1123,39.0736,39.1046,8255.0
2018-07-12 12:45:00,50.5,50.52,50.45,50.48,3240.0,39.1046,39.1201,39.0659,39.0891,3240.0
2018-07-12 12:50:00,50.47,50.52,50.44,50.52,6091.0,39.0814,39.1201,39.0581,39.1201,6091.0
2018-07-12 12:55:00,50.53,50.58,50.5,50.55,10297.0,39.1278,39.1666,39.1046,39.1433,10297.0
2018-07-12 13:00:00,50.55,50.6,50.54,50.58,10638.0,39.1433,39.182,39.1356,39.1666,10638.0
2018-07-12 13:05:00,50.57,50.66,50.57,50.61,8487.0,39.1588,39.2285,39.1588,39.1898,8487.0
2018-07-12 13:10:00,50.62,50.63,50.6,50.61,4180.0,39.1975,39.2053,39.182,39.1898,4180.0
2018-07-12 13:15:00,50.6,50.71,50.59,50.71,6900.0,39.182,39.2672,39.1743,39.2672,6900.0
2018-07-12 13:20:00,50.71,50.72,50.66,50.66,5600.0,39.2672,39.275,39.2285,39.2285,5600.0
2018-07-12 13:25:00,50.66,50.71,50.61,50.71,24498.0,39.2285,39.2672,39.1898,39.2672,24498.0
2018-07-12 13:30:00,50.7,50.74,50.67,50.71,6245.0,39.2595,39.2904,39.2362,39.2672,6245.0
2018-07-12 13:35:00,50.7,50.79,50.7,50.75,60306.0,39.2595,39.3292,39.2595,39.2982,60306.0
2018-07-12 13:40:00,50.75,50.82,50.75,50.81,6974.0,39.2982,39.3524,39.2982,39.3447,6974.0
2018-07-12 13:45:00,50.82,50.91,50.82,50.84,11867.0,39.3524,39.4221,39.3524,39.3679,11867.0
2018-07-12 13:50:00,50.84,50.86,50.77,50.86,6195.0,39.3679,39.3834,39.3137,39.3834,6195.0
2018-07-12 13:55:00,50.85,50.91,50.84,50.87,59800.0,39.3756,39.4221,39.3679,39.3911,59800.0
2018-07-12 14:00:00,50.88,50.91,50.86,50.87,7810.0,39.3989,39.4221,39.3834,39.3911,7810.0
2018-07-12 14:05:00,50.87,50.92,50.83,50.91,9624.0,39.3911,39.4298,39.3601,39.4221,9624.0
2018-07-12 14:10:00,50.9,50.9,50.84,50.88,12007.0,39.4143,39.4143,39.3679,39.3989,12007.0
2018-07-12 14:15:00,50.88,50.96,50.87,50.91,10238.0,39.3989,39.4608,39.3911,39.4221,10238.0
2018-07-12 14:20:00,50.92,50.95,50.9,50.92,11245.0,39.4298,39.4531,39.4143,39.4298,11245.0
2018-07-12 14:25:00,50.91,50.99,50.91,50.96,16802.0,39.4221,39.484,39.4221,39.4608,16802.0
2018-07-12 14:30:00,50.96,50.99,50.92,50.99,21629.0,39.4608,39.484,39.4298,39.484,21629.0
2018-07-12 14:35:00,51.0,51.0,50.92,50.92,7434.0,39.4918,39.4918,39.4298,39.4298,7434.0
2018-07-12 14:40:00,50.92,50.95,50.9,50.93,11149.0,39.4298,39.4531,39.4143,39.4376,11149.0
2018-07-12 14:45:00,50.92,50.96,50.92,50.94,7704.0,39.4298,39.4608,39.4298,39.4453,7704.0
2018-07-12 14:50:00,50.94,50.96,50.92,50.96,5544.0,39.4453,39.4608,39.4298,39.4608,5544.0
2018-07-12 14:55:00,50.95,51.0,50.94,50.94,13175.0,39.4531,39.4918,39.4453,39.4453,13175.0
2018-07-12 15:00:00,50.94,51.03,50.93,51.02,14773.0,39.4453,39.515,39.4376,39.5073,14773.0
2018-07-12 15:05:00,51.02,51.08,51.01,51.07,10128.0,39.5073,39.5537,39.4995,39.546,10128.0
2018-07-12 15:10:00,51.07,51.07,51.02,51.07,12739.0,39.546,39.546,39.5073,39.546,12739.0
2018-07-12 15:15:00,51.08,51.13,51.05,51.09,16467.0,39.5537,39.5924,39.5305,39.5615,16467.0
2018-07-12 15:20:00,51.09,51.11,51.07,51.1,54023.0,39.5615,39.577,39.546,39.5692,54023.0
2018-07-12 15:25:00,51.11,51.19,51.1,51.19,14866.0,39.577,39.6389,39.5692,39.6389,14866.0
2018-07-12 15:30:00,51.18,51.19,51.13,51.16,29991.0,39.6312,39.6389,39.5924,39.6157,29991.0
2018-07-12 15:35:00,51.16,51.26,51.16,51.22,28757.0,39.6157,39.6931,39.6157,39.6621,28757.0
2018-07-12 15:40:00,51.23,51.23,51.14,51.16,38362.0,39.6699,39.6699,39.6002,39.6157,38362.0
2018-07-12 15:45:00,51.17,51.3,51.17,51.27,73531.0,39.6234,39.7241,39.6234,39.7009,73531.0
2018-07-12 15:50:00,51.27,51.27,51.17,51.21,48010.0,39.7009,39.7009,39.6234,39.6544,48010.0
2018-07-12 15:55:00,51.21,51.26,51.16,51.19,117126.0,39.6544,39.6931,39.6157,39.6389,117126.0
2018-07-13 09:30:00,51.42,51.67,51.23,51.63,31112.0,39.817,40.0106,39.6699,39.9796,31112.0
2018-07-13 09:35:00,51.63,51.76,51.47,51.47,47042.0,39.9796,40.0803,39.8557,39.8557,47042.0
2018-07-13 09:40:00,51.5,51.6,51.45,51.48,24165.0,39.879,39.9564,39.8402,39.8635,24165.0
2018-07-13 09:45:00,51.5,51.84,51.49,51.76,20337.0,39.879,40.1422,39.8712,40.0803,20337.0
2018-07-13 09:50:00,51.75,51.79,51.49,51.49,37135.0,40.0725,40.1035,39.8712,39.8712,37135.0
2018-07-13 09:55:00,51.42,51.51,51.37,51.47,11090.0,39.817,39.8867,39.7783,39.8557,11090.0
2018-07-13 10:00:00,51.5,51.7,51.44,51.57,36036.0,39.879,40.0338,39.8325,39.9332,36036.0
2018-07-13 10:05:00,51.55,51.59,51.45,51.48,13623.0,39.9177,39.9486,39.8402,39.8635,13623.0
2018-07-13 10:10:00,51.49,51.54,51.45,51.49,7000.0,39.8712,39.9099,39.8402,39.8712,7000.0
2018-07-13 10:15:00,51.48,51.58,51.46,51.55,9297.0,39.8635,39.9409,39.848,39.9177,9297.0
2018-07-13 10:20:00,51.54,51.6,51.53,51.57,4833.0,39.9099,39.9564,39.9022,39.9332,4833.0
2018-07-13 10:25:00,51.57,51.59,51.44,51.44,9107.0,39.9332,39.9486,39.8325,39.8325,9107.0
2018-07-13 10:30:00,51.46,51.59,51.44,51.58,5509.0,39.848,39.9486,39.8325,39.9409,5509.0
2018-07-13 10:35:00,51.6,51.75,51.6,51.75,11170.0,39.9564,40.0725,39.9564,40.0725,11170.0
2018-07-13 10:40:00,51.76,51.81,51.72,51.8,14558.0,40.0803,40.119,40.0493,40.1113,14558.0
2018-07-13 10:45:00,51.79,51.85,51.73,51.85,14227.0,40.1035,40.15,40.0571,40.15,14227.0
2018-07-13 10:50:00,51.85,51.86,51.8,51.81,14279.0,40.15,40.1577,40.1113,40.119,14279.0
2018-07-13 10:55:00,51.82,51.96,51.8,51.96,11112.0,40.1267,40.2352,40.1113,40.2352,11112.0
2018-07-13 11:00:00,51.94,51.94,51.9,51.91,6770.0,40.2197,40.2197,40.1887,40.1964,6770.0
2018-07-13 11:05:00,51.9,52.03,51.89,52.03,52926.0,40.1887,40.2894,40.181,40.2894,52926.0
2018-07-13 11:10:00,52.03,52.1,52.02,52.09,20483.0,40.2894,40.3436,40.2816,40.3358,20483.0
2018-07-13 11:15:00,52.09,52.27,52.07,52.25,39520.0,40.3358,40.4752,40.3203,40.4597,39520.0
2018-07-13 11:20:00,52.23,52.28,52.16,52.17,17261.0,40.4442,40.4829,40.39,40.3978,17261.0
2018-07-13 11:25:00,52.16,52.25,52.13,52.23,17200.0,40.39,40.4597,40.3668,40.4442,17200.0
2018-07-13 11:30:00,52.23,52.23,52.1,52.12,21738.0,40.4442,40.4442,40.3436,40.3591,21738.0
2018-07-13 11:35:00,52.12,52.15,51.89,52.15,18077.0,40.3591,40.3823,40.181,40.3823,18077.0
2018-07-13 11:40:00,52.14,52.26,52.11,52.25,48895.0,40.3745,40.4675,40.3513,40.4597,48895.0
2018-07-13 11:45:00,52.23,52.25,52.07,52.14,17142.0,40.4442,40.4597,40.3203,40.3745,17142.0
2018-07-13 11:50:00,52.16,52.29,52.14,52.27,23186.0,40.39,40.4907,40.3745,40.4752,23186.0
2018-07-13 11:55:00,52.27,52.27,52.15,52.16,9711.0,40.4752,40.4752,40.3823,40.39,9711.0
2018-07-13 12:00:00,52.17,52.23,52.14,52.22,10722.0,40.3978,40.4442,40.3745,40.4365,10722.0
2018-07-13 12:05:00,52.22,52.27,52.2,52.21,6100.0,40.4365,40.4752,40.421,40.4287,6100.0
2018-07-13 12:10:00,52.21,52.21,52.15,52.16,7325.0,40.4287,40.4287,40.3823,40.39,7325.0
2018-07-13 12:15:00,52.16,52.25,52.15,52.25,13967.0,40.39,40.4597,40.3823,40.4597,13967.0
2018-07-13 12:20:00,52.25,52.27,52.23,52.25,14502.0,40.4597,40.4752,40.4442,40.4597,14502.0
2018-07-13 12:25:00,52.24,52.27,52.22,52.27,13523.0,40.452,40.4752,40.4365,40.4752,13523.0
2018-07-13 12:30:00,52.27,52.29,52.24,52.24,11433.0,40.4752,40.4907,40.452,40.452,11433.0
2018-07-13 12:35:00,52.25,52.3,52.23,52.29,16112.0,40.4597,40.4984,40.4442,40.4907,16112.0
2018-07-13 12:40:00,52.28,52.33,52.25,52.31,12950.0,40.4829,40.5217,40.4597,40.5062,12950.0
2018-07-13 12:45:00,52.31,52.31,52.22,52.28,10991.0,40.5062,40.5062,40.4365,40.4829,10991.0
2018-07-13 12:50:00,52.28,52.28,52.18,52.21,9632.0,40.4829,40.4829,40.4055,40.4287,9632.0
2018-07-13 12:55:00,52.21,52.26,52.21,52.23,10188.0,40.4287,40.4675,40.4287,40.4442,10188.0
2018-07-13 13:00:00,52.23,52.31,52.21,52.29,9850.0,40.4442,40.5062,40.4287,40.4907,9850.0
2018-07-13 13:05:00,52.29,52.31,52.23,52.23,16092.0,40.4907,40.5062,40.4442,40.4442,16092.0
2018-07-13 13:10:00,52.23,52.24,52.16,52.19,30115.0,40.4442,40.452,40.39,40.4133,30115.0
2018-07-13 13:15:00,52.18,52.24,52.16,52.19,8802.0,40.4055,40.452,40.39,40.4133,8802.0
2018-07-13 13:20:00,52.19,52.2,52.17,52.18,6124.0,40.4133,40.421,40.3978,40.4055,6124.0
2018-07-13 13:25:00,52.19,52.31,52.19,52.3,19598.0,40.4133,40.5062,40.4133,40.4984,19598.0
2018-07-13 13:30:00,52.3,52.32,52.21,52.25,8966.0,40.4984,40.5139,40.4287,40.4597,8966.0
2018-07-13 13:35:00,52.25,52.35,52.24,52.34,88032.0,40.4597,40.5372,40.452,40.5294,88032.0
2018-07-13 13:40:00,52.34,52.41,52.3,52.39,16155.0,40.5294,40.5836,40.4984,40.5681,16155.0
2018-07-13 13:45:00,52.4,52.51,52.39,52.5,12830.0,40.5759,40.661,40.5681,40.6533,12830.0
2018-07-13 13:50:00,52.49,52.49,52.4,52.41,7262.0,40.6456,40.6456,40.5759,40.5836,7262.0
2018-07-13 13:55:00,52.42,52.51,52.42,52.51,24646.0,40.5914,40.661,40.5914,40.661,24646.0
2018-07-13 14:00:00,52.51,52.51,52.41,52.44,13915.0,40.661,40.661,40.5836,40.6068,13915.0
2018-07-13 14:05:00,52.45,52.5,52.44,52.48,31263.0,40.6146,40.6533,40.6068,40.6378,31263.0
2018-07-13 14:10:00,52.47,52.54,52.44,52.45,32131.0,40.6301,40.6843,40.6068,40.6146,32131.0
2018-07-13 14:15:00,52.45,52.53,52.36,52.37,79445.0,40.6146,40.6765,40.5449,40.5526,79445.0
2018-07-13 14:20:00,52.37,52.46,52.3,52.36,52625.0,40.5526,40.6223,40.4984,40.5449,52625.0
2018-07-13 14:25:00,52.39,52.4,52.33,52.38,20535.0,40.5681,40.5759,40.5217,40.5604,20535.0
2018-07-13 14:30:00,52.38,52.38,52.26,52.26,29975.0,40.5604,40.5604,40.4675,40.4675,29975.0
2018-07-13 14:35:00,52.27,52.29,52.23,52.27,15395.0,40.4752,40.4907,40.4442,40.4752,15395.0
2018-07-13 14:40:00,52.26,52.33,52.25,52.33,17637.0,40.4675,40.5217,40.4597,40.5217,17637.0
2018-07-13 14:45:00,52.33,52.36,52.32,52.32,23256.0,40.5217,40.5449,40.5139,40.5139,23256.0
2018-07-13 14:50:00,52.31,52.32,52.19,52.21,52102.0,40.5062,40.5139,40.4133,40.4287,52102.0
2018-07-13 14:55:00,52.21,52.32,52.21,52.3,38267.0,40.4287,40.5139,40.4287,40.4984,38267.0
2018-07-13 15:00:00,52.3,52.43,52.27,52.36,98291.0,40.4984,40.5991,40.4752,40.5449,98291.0
2018-07-13 15:05:00,52.36,52.38,52.31,52.36,29382.0,40.5449,40.5604,40.5062,40.5449,29382.0
2018-07-13 15:10:00,52.36,52.38,52.32,52.36,41625.0,40.5449,40.5604,40.5139,40.5449,41625.0
2018-07-13 15:15:00,52.36,52.37,52.28,52.37,29279.0,40.5449,40.5526,40.4829,40.5526,29279.0
2018-07-13 15:20:00,52.36,52.37,52.32,52.33,21391.0,40.5449,40.5526,40.5139,40.5217,21391.0
2018-07-13 15:25:00,52.33,52.36,52.26,52.32,41215.0,40.5217,40.5449,40.4675,40.5139,41215.0
2018-07-13 15:30:00,52.32,52.33,52.28,52.3,23298.0,40.5139,40.5217,40.4829,40.4984,23298.0
2018-07-13 15:35:00,52.3,52.37,52.29,52.37,40550.0,40.4984,40.5526,40.4907,40.5526,40550.0
2018-07-13 15:40:00,52.37,52.38,52.28,52.3,72464.0,40.5526,40.5604,40.4829,40.4984,72464.0
2018-07-13 15:45:00,52.29,52.36,52.29,52.34,59569.0,40.4907,40.5449,40.4907,40.5294,59569.0
2018-07-13 15:50:00,52.33,52.34,52.23,52.26,106374.0,40.5217,40.5294,40.4442,40.4675,106374.0
2018-07-13 15:55:00,52.26,52.29,52.24,52.25,105500.0,40.4675,40.4907,40.452,40.4597,105500.0
2018-07-16 09:30:00,51.81,52.22,51.28,52.2,17960.0,40.119,40.4365,39.7086,40.421,17960.0
2018-07-16 09:35:00,52.1,52.14,51.72,51.84,10167.0,40.3436,40.3745,40.0493,40.1422,10167.0
2018-07-16 09:40:00,51.82,52.02,51.75,52.01,10457.0,40.1267,40.2816,40.0725,40.2739,10457.0
2018-07-16 09:45:00,51.95,51.95,51.75,51.87,8287.0,40.2274,40.2274,40.0725,40.1655,8287.0
2018-07-16 09:50:00,51.84,51.89,51.75,51.77,25550.0,40.1422,40.181,40.0725,40.088,25550.0
2018-07-16 09:55:00,51.78,51.81,51.72,51.76,20923.0,40.0958,40.119,40.0493,40.0803,20923.0
2018-07-16 10:00:00,51.75,51.78,51.64,51.65,18517.0,40.0725,40.0958,39.9874,39.9951,18517.0
2018-07-16 10:05:00,51.63,51.63,51.47,51.55,15408.0,39.9796,39.9796,39.8557,39.9177,15408.0
2018-07-16 10:10:00,51.56,51.6,51.31,51.32,22269.0,39.9254,39.9564,39.7318,39.7396,22269.0
2018-07-16 10:15:00,51.32,51.4,51.26,51.4,10675.0,39.7396,39.8015,39.6931,39.8015,10675.0
2018-07-16 10:20:00,51.41,51.43,51.2,51.34,18620.0,39.8093,39.8247,39.6466,39.7551,18620.0
2018-07-16 10:25:00,51.33,51.43,51.32,51.37,15031.0,39.7473,39.8247,39.7396,39.7783,15031.0
2018-07-16 10:30:00,51.36,51.43,51.31,51.33,23050.0,39.7705,39.8247,39.7318,39.7473,23050.0
2018-07-16 10:35:00,51.34,51.44,51.28,51.39,13926.0,39.7551,39.8325,39.7086,39.7938,13926.0
2018-07-16 10:40:00,51.43,51.52,51.39,51.42,8816.0,39.8247,39.8944,39.7938,39.817,8816.0
2018-07-16 10:45:00,51.43,51.48,51.39,51.47,10712.0,39.8247,39.8635,39.7938,39.8557,10712.0
2018-07-16 10:50:00,51.49,51.52,51.4,51.4,11171.0,39.8712,39.8944,39.8015,39.8015,11171.0
2018-07-16 10:55:00,51.39,51.4,51.28,51.39,20034.0,39.7938,39.8015,39.7086,39.7938,20034.0
2018-07-16 11:00:00,51.36,51.37,51.29,51.3,13074.0,39.7705,39.7783,39.7163,39.7241,13074.0
2018-07-16 11:05:00,51.33,51.5,51.33,51.49,12477.0,39.7473,39.879,39.7473,39.8712,12477.0
2018-07-16 11:10:00,51.48,51.59,51.48,51.56,6164.0,39.8635,39.9486,39.8635,39.9254,6164.0
2018-07-16 11:15:00,51.55,51.59,51.52,51.53,11556.0,39.9177,39.9486,39.8944,39.9022,11556.0
2018-07-16 11:20:00,51.53,51.63,51.53,51.6,8801.0,39.9022,39.9796,39.9022,39.9564,8801.0
2018-07-16 11:25:00,51.59,51.61,51.55,51.57,6942.0,39.9486,39.9641,39.9177,39.9332,6942.0
2018-07-16 11:30:00,51.54,51.55,51.45,51.49,41127.0,39.9099,39.9177,39.8402,39.8712,41127.0
2018-07-16 11:35:00,51.5,51.57,51.5,51.54,5905.0,39.879,39.9332,39.879,39.9099,5905.0
2018-07-16 11:40:00,51.53,51.59,51.53,51.58,10766.0,39.9022,39.9486,39.9022,39.9409,10766.0
2018-07-16 11:45:00,51.59,51.6,51.55,51.59,17671.0,39.9486,39.9564,39.9177,39.9486,17671.0
2018-07-16 11:50:00,51.58,51.59,51.52,51.52,13884.0,39.9409,39.9486,39.8944,39.8944,13884.0
2018-07-16 11:55:00,51.52,51.54,51.42,51.51,9740.0,39.8944,39.9099,39.817,39.8867,9740.0
2018-07-16 12:00:00,51.49,51.52,51.43,51.48,5672.0,39.8712,39.8944,39.8247,39.8635,5672.0
2018-07-16 12:05:00,51.48,51.49,51.44,51.44,22330.0,39.8635,39.8712,39.8325,39.8325,22330.0
2018-07-16 12:10:00,51.46,51.56,51.41,51.44,13711.0,39.848,39.9254,39.8093,39.8325,13711.0
2018-07-16 12:15:00,51.45,51.5,51.4,51.41,16190.0,39.8402,39.879,39.8015,39.8093,16190.0
2018-07-16 12:20:00,51.41,51.48,51.4,51.47,9524.0,39.8093,39.8635,39.8015,39.8557,9524.0
2018-07-16 12:25:00,51.46,51.49,51.4,51.41,12581.0,39.848,39.8712,39.8015,39.8093,12581.0
2018-07-16 12:30:00,51.42,51.47,51.41,51.43,10949.0,39.817,39.8557,39.8093,39.8247,10949.0
2018-07-16 12:35:00,51.42,51.47,51.42,51.46,8095.0,39.817,39.8557,39.817,39.848,8095.0
2018-07-16 12:40:00,51.46,51.47,51.41,51.45,9549.0,39.848,39.8557,39.8093,39.8402,9549.0
2018-07-16 12:45:00,51.45,51.46,51.42,51.44,7687.0,39.8402,39.848,39.817,39.8325,7687.0
2018-07-16 12:50:00,51.44,51.46,51.41,51.45,9903.0,39.8325,39.848,39.8093,39.8402,9903.0
2018-07-16 12:55:00,51.46,51.57,51.43,51.56,7525.0,39.848,39.9332,39.8247,39.9254,7525.0
2018-07-16 13:00:00,51.56,51.57,51.52,51.54,8400.0,39.9254,39.9332,39.8944,39.9099,8400.0
2018-07-16 13:05:00,51.53,51.53,51.48,51.48,5400.0,39.9022,39.9022,39.8635,39.8635,5400.0
2018-07-16 13:10:00,51.48,51.5,51.47,51.47,5825.0,39.8635,39.879,39.8557,39.8557,5825.0
2018-07-16 13:15:00,51.45,51.51,51.44,51.51,5244.0,39.8402,39.8867,39.8325,39.8867,5244.0
2018-07-16 13:20:00,51.51,51.51,51.48,51.48,6311.0,39.8867,39.8867,39.8635,39.8635,6311.0
2018-07-16 13:25:00,51.49,51.52,51.47,51.48,7701.0,39.8712,39.8944,39.8557,39.8635,7701.0
2018-07-16 13:30:00,51.48,51.5,51.46,51.48,8253.0,39.8635,39.879,39.848,39.8635,8253.0
2018-07-16 13:35:00,51.48,51.53,51.48,51.52,4904.0,39.8635,39.9022,39.8635,39.8944,4904.0
2018-07-16 13:40:00,51.5,51.5,51.47,51.49,5115.0,39.879,39.879,39.8557,39.8712,5115.0
2018-07-16 13:45:00,51.48,51.49,51.44,51.44,8508.0,39.8635,39.8712,39.8325,39.8325,8508.0
2018-07-16 13:50:00,51.45,51.45,51.41,51.44,8045.0,39.8402,39.8402,39.8093,39.8325,8045.0
2018-07-16 13:55:00,51.45,51.45,51.41,51.44,11742.0,39.8402,39.8402,39.8093,39.8325,11742.0
2018-07-16 14:00:00,51.43,51.5,51.4,51.45,9341.0,39.8247,39.879,39.8015,39.8402,9341.0
2018-07-16 14:05:00,51.45,51.49,51.41,51.47,8771.0,39.8402,39.8712,39.8093,39.8557,8771.0
2018-07-16 14:10:00,51.47,51.49,51.45,51.48,6872.0,39.8557,39.8712,39.8402,39.8635,6872.0
2018-07-16 14:15:00,51.48,51.49,51.44,51.46,11534.0,39.8635,39.8712,39.8325,39.848,11534.0
2018-07-16 14:20:00,51.46,51.52,51.45,51.49,13655.0,39.848,39.8944,39.8402,39.8712,13655.0
2018-07-16 14:25:00,51.5,51.5,51.47,51.47,6819.0,39.879,39.879,39.8557,39.8557,6819.0
2018-07-16 14:30:00,51.48,51.68,51.48,51.68,79412.0,39.8635,40.0183,39.8635,40.0183,79412.0
2018-07-16 14:35:00,51.68,51.71,51.59,51.61,20284.0,40.0183,40.0416,39.9486,39.9641,20284.0
2018-07-16 14:40:00,51.61,51.62,51.5,51.62,76900.0,39.9641,39.9719,39.879,39.9719,76900.0
2018-07-16 14:45:00,51.62,51.62,51.45,51.52,21029.0,39.9719,39.9719,39.8402,39.8944,21029.0
2018-07-16 14:50:00,51.54,51.6,51.5,51.6,23307.0,39.9099,39.9564,39.879,39.9564,23307.0
2018-07-16 14:55:00,51.61,51.61,51.5,51.51,12886.0,39.9641,39.9641,39.879,39.8867,12886.0
2018-07-16 15:00:00,51.51,51.6,51.49,51.55,19458.0,39.8867,39.9564,39.8712,39.9177,19458.0
2018-07-16 15:05:00,51.56,51.59,51.53,51.55,15304.0,39.9254,39.9486,39.9022,39.9177,15304.0
2018-07-16 15:10:00,51.54,51.69,51.51,51.68,21450.0,39.9099,40.0261,39.8867,40.0183,21450.0
2018-07-16 15:15:00,51.68,51.72,51.61,51.66,24940.0,40.0183,40.0493,39.9641,40.0028,24940.0
2018-07-16 15:20:00,51.66,51.73,51.62,51.69,26009.0,40.0028,40.0571,39.9719,40.0261,26009.0
2018-07-16 15:25:00,51.68,51.78,51.64,51.67,34638.0,40.0183,40.0958,39.9874,40.0106,34638.0
2018-07-16 15:30:00,51.68,51.81,51.67,51.72,36828.0,40.0183,40.119,40.0106,40.0493,36828.0
2018-07-16 15:35:00,51.73,51.77,51.69,51.77,32317.0,40.0571,40.088,40.0261,40.088,32317.0
2018-07-16 15:40:00,51.78,51.78,51.67,51.69,34315.0,40.0958,40.0958,40.0106,40.0261,34315.0
2018-07-16 15:45:00,51.7,51.76,51.67,51.69,41378.0,40.0338,40.0803,40.0106,40.0261,41378.0
2018-07-16 15:50:00,51.69,51.74,51.67,51.68,39935.0,40.0261,40.0648,40.0106,40.0183,39935.0
2018-07-16 15:55:00,51.68,51.74,51.66,51.68,81855.0,40.0183,40.0648,40.0028,40.0183,81855.0
2018-07-17 09:30:00,51.48,51.6,51.42,51.54,13371.0,39.8635,39.9564,39.817,39.9099,13371.0
2018-07-17 09:35:00,51.54,51.61,51.32,51.34,26587.0,39.9099,39.9641,39.7396,39.7551,26587.0
2018-07-17 09:40:00,51.38,51.5,51.31,51.46,4547.0,39.786,39.879,39.7318,39.848,4547.0
2018-07-17 09:45:00,51.45,51.45,51.33,51.43,48846.0,39.8402,39.8402,39.7473,39.8247,48846.0
2018-07-17 09:50:00,51.46,51.46,51.35,51.35,5110.0,39.848,39.848,39.7628,39.7628,5110.0
2018-07-17 09:55:00,51.36,51.39,51.12,51.3,16157.0,39.7705,39.7938,39.5847,39.7241,16157.0
2018-07-17 10:00:00,51.29,51.4,51.27,51.33,8823.0,39.7163,39.8015,39.7009,39.7473,8823.0
2018-07-17 10:05:00,51.35,51.45,51.32,51.45,7026.0,39.7628,39.8402,39.7396,39.8402,7026.0
2018-07-17 10:10:00,51.51,51.53,51.32,51.35,9620.0,39.8867,39.9022,39.7396,39.7628,9620.0
2018-07-17 10:15:00,51.38,51.52,51.36,51.52,7421.0,39.786,39.8944,39.7705,39.8944,7421.0
2018-07-17 10:20:00,51.53,51.53,51.4,51.43,11175.0,39.9022,39.9022,39.8015,39.8247,11175.0
2018-07-17 10:25:00,51.41,51.44,51.3,51.42,8605.0,39.8093,39.8325,39.7241,39.817,8605.0
2018-07-17 10:30:00,51.43,51.43,51.23,51.31,11919.0,39.8247,39.8247,39.6699,39.7318,11919.0
2018-07-17 10:35:00,51.32,51.42,51.32,51.38,11209.0,39.7396,39.817,39.7396,39.786,11209.0
2018-07-17 10:40:00,51.38,51.48,51.36,51.39,15305.0,39.786,39.8635,39.7705,39.7938,15305.0
2018-07-17 10:45:00,51.38,51.39,51.24,51.26,15103.0,39.786,39.7938,39.6776,39.6931,15103.0
2018-07-17 10:50:00,51.25,51.34,51.24,51.33,12760.0,39.6854,39.7551,39.6776,39.7473,12760.0
2018-07-17 10:55:00,51.32,51.34,51.26,51.27,11171.0,39.7396,39.7551,39.6931,39.7009,11171.0
2018-07-17 11:00:00,51.28,51.42,51.27,51.42,10824.0,39.7086,39.817,39.7009,39.817,10824.0
2018-07-17 11:05:00,51.43,51.45,51.33,51.4,14475.0,39.8247,39.8402,39.7473,39.8015,14475.0
2018-07-17 11:10:00,51.39,51.44,51.37,51.4,6829.0,39.7938,39.8325,39.7783,39.8015,6829.0
2018-07-17 11:15:00,51.4,51.4,51.3,51.32,13624.0,39.8015,39.8015,39.7241,39.7396,13624.0
2018-07-17 11:20:00,51.32,51.36,51.31,51.33,9001.0,39.7396,39.7705,39.7318,39.7473,9001.0
2018-07-17 11:25:00,51.34,51.34,51.25,51.29,15309.0,39.7551,39.7551,39.6854,39.7163,15309.0
2018-07-17 11:30:00,51.29,51.29,51.19,51.2,11370.0,39.7163,39.7163,39.6389,39.6466,11370.0
2018-07-17 11:35:00,51.21,51.26,51.15,51.2,10288.0,39.6544,39.6931,39.6079,39.6466,10288.0
2018-07-17 11:40:00,51.21,51.28,51.21,51.27,10584.0,39.6544,39.7086,39.6544,39.7009,10584.0
2018-07-17 11:45:00,51.27,51.28,51.2,51.24,14736.0,39.7009,39.7086,39.6466,39.6776,14736.0
2018-07-17 11:50:00,51.25,51.25,51.19,51.23,11935.0,39.6854,39.6854,39.6389,39.6699,11935.0
2018-07-17 11:55:00,51.23,51.23,51.14,51.15,11300.0,39.6699,39.6699,39.6002,39.6079,11300.0
2018-07-17 12:00:00,51.16,51.16,51.09,51.09,8551.0,39.6157,39.6157,39.5615,39.5615,8551.0
2018-07-17 12:05:00,51.09,51.09,51.05,51.08,15889.0,39.5615,39.5615,39.5305,39.5537,15889.0
2018-07-17 12:10:00,51.08,51.2,51.08,51.2,18669.0,39.5537,39.6466,39.5537,39.6466,18669.0
2018-07-17 12:15:00,51.2,51.3,51.2,51.26,39639.0,39.6466,39.7241,39.6466,39.6931,39639.0
2018-07-17 12:20:00,51.27,51.34,51.26,51.28,25517.0,39.7009,39.7551,39.6931,39.7086,25517.0
2018-07-17 12:25:00,51.29,51.41,51.29,51.35,23390.0,39.7163,39.8093,39.7163,39.7628,23390.0
2018-07-17 12:30:00,51.35,51.39,51.33,51.37,12049.0,39.7628,39.7938,39.7473,39.7783,12049.0
2018-07-17 12:35:00,51.37,51.4,51.37,51.4,9519.0,39.7783,39.8015,39.7783,39.8015,9519.0
2018-07-17 12:40:00,51.41,51.44,51.4,51.43,12777.0,39.8093,39.8325,39.8015,39.8247,12777.0
2018-07-17 12:45:00,51.43,51.51,51.4,51.5,30688.0,39.8247,39.8867,39.8015,39.879,30688.0
2018-07-17 12:50:00,51.49,51.57,51.45,51.55,72339.0,39.8712,39.9332,39.8402,39.9177,72339.0
2018-07-17 12:55:00,51.55,51.73,51.55,51.69,30960.0,39.9177,40.0571,39.9177,40.0261,30960.0
2018-07-17 13:00:00,51.67,51.67,51.57,51.59,14836.0,40.0106,40.0106,39.9332,39.9486,14836.0
2018-07-17 13:05:00,51.59,51.62,51.5,51.51,10246.0,39.9486,39.9719,39.879,39.8867,10246.0
2018-07-17 13:10:00,51.53,51.62,51.52,51.61,10321.0,39.9022,39.9719,39.8944,39.9641,10321.0
2018-07-17 13:15:00,51.6,51.6,51.56,51.58,6900.0,39.9564,39.9564,39.9254,39.9409,6900.0
2018-07-17 13:20:00,51.59,51.62,51.57,51.62,10644.0,39.9486,39.9719,39.9332,39.9719,10644.0
2018-07-17 13:25:00,51.62,51.62,51.59,51.6,11851.0,39.9719,39.9719,39.9486,39.9564,11851.0
2018-07-17 13:30:00,51.61,51.62,51.59,51.61,18435.0,39.9641,39.9719,39.9486,39.9641,18435.0
2018-07-17 13:35:00,51.61,51.61,51.56,51.58,8716.0,39.9641,39.9641,39.9254,39.9409,8716.0
2018-07-17 13:40:00,51.58,51.65,51.57,51.64,13778.0,39.9409,39.9951,39.9332,39.9874,13778.0
2018-07-17 13:45:00,51.64,51.66,51.6,51.6,18361.0,39.9874,40.0028,39.9564,39.9564,18361.0
2018-07-17 13:50:00,51.6,51.63,51.58,51.61,26797.0,39.9564,39.9796,39.9409,39.9641,26797.0
2018-07-17 13:55:00,51.6,51.72,51.6,51.71,20128.0,39.9564,40.0493,39.9564,40.0416,20128.0
2018-07-17 14:00:00,51.71,51.73,51.67,51.72,15009.0,40.0416,40.0571,40.0106,40.0493,15009.0
2018-07-17 14:05:00,51.71,51.71,51.64,51.64,7404.0,40.0416,40.0416,39.9874,39.9874,7404.0
2018-07-17 14:10:00,51.65,51.65,51.6,51.61,14773.0,39.9951,39.9951,39.9564,39.9641,14773.0
2018-07-17 14:15:00,51.63,51.64,51.54,51.56,11487.0,39.9796,39.9874,39.9099,39.9254,11487.0
2018-07-17 14:20:00,51.56,51.66,51.54,51.64,15452.0,39.9254,40.0028,39.9099,39.9874,15452.0
2018-07-17 14:25:00,51.63,51.63,51.58,51.58,8295.0,39.9796,39.9796,39.9409,39.9409,8295.0
2018-07-17 14:30:00,51.58,51.59,51.52,51.53,10809.0,39.9409,39.9486,39.8944,39.9022,10809.0
2018-07-17 14:35:00,51.53,51.59,51.53,51.56,11022.0,39.9022,39.9486,39.9022,39.9254,11022.0
2018-07-17 14:40:00,51.56,51.61,51.56,51.61,11174.0,39.9254,39.9641,39.9254,39.9641,11174.0
2018-07-17 14:45:00,51.6,51.62,51.57,51.58,12947.0,39.9564,39.9719,39.9332,39.9409,12947.0
2018-07-17 14:50:00,51.58,51.62,51.57,51.62,12577.0,39.9409,39.9719,39.9332,39.9719,12577.0
2018-07-17 14:55:00,51.62,51.62,51.54,51.54,16291.0,39.9719,39.9719,39.9099,39.9099,16291.0
2018-07-17 15:00:00,51.55,51.6,51.52,51.6,12854.0,39.9177,39.9564,39.8944,39.9564,12854.0
2018-07-17 15:05:00,51.59,51.62,51.58,51.62,8789.0,39.9486,39.9719,39.9409,39.9719,8789.0
2018-07-17 15:10:00,51.63,51.66,51.62,51.65,9631.0,39.9796,40.0028,39.9719,39.9951,9631.0
2018-07-17 15:15:00,51.66,51.69,51.66,51.66,14725.0,40.0028,40.0261,40.0028,40.0028,14725.0
2018-07-17 15:20:00,51.66,51.74,51.65,51.74,14967.0,40.0028,40.0648,39.9951,40.0648,14967.0
2018-07-17 15:25:00,51.75,51.75,51.68,51.68,15242.0,40.0725,40.0725,40.0183,40.0183,15242.0
2018-07-17 15:30:00,51.67,51.7,51.61,51.65,17360.0,40.0106,40.0338,39.9641,39.9951,17360.0
2018-07-17 15:35:00,51.65,51.7,51.62,51.66,21123.0,39.9951,40.0338,39.9719,40.0028,21123.0
2018-07-17 15:40:00,51.67,51.69,51.66,51.69,13341.0,40.0106,40.0261,40.0028,40.0261,13341.0
2018-07-17 15:45:00,51.68,51.72,51.62,51.62,27701.0,40.0183,40.0493,39.9719,39.9719,27701.0
2018-07-17 15:50:00,51.62,51.63,51.6,51.62,30706.0,39.9719,39.9796,39.9564,39.9719,30706.0
2018-07-17 15:55:00,51.61,51.64,51.59,51.6,70491.0,39.9641,39.9874,39.9486,39.9564,70491.0
2018-07-18 09:30:00,51.19,51.52,50.92,51.03,36625.0,39.6389,39.8944,39.4298,39.515,36625.0
2018-07-18 09:35:00,51.03,51.06,50.93,51.02,10607.0,39.515,39.5382,39.4376,39.5073,10607.0
2018-07-18 09:40:00,51.03,51.13,50.86,50.93,15621.0,39.515,39.5924,39.3834,39.4376,15621.0
2018-07-18 09:45:00,50.87,50.87,50.65,50.68,14906.0,39.3911,39.3911,39.2208,39.244,14906.0
2018-07-18 09:50:00,50.69,51.0,50.67,50.93,13717.0,39.2517,39.4918,39.2362,39.4376,13717.0
2018-07-18 09:55:00,50.92,50.94,50.85,50.88,5329.0,39.4298,39.4453,39.3756,39.3989,5329.0
2018-07-18 10:00:00,50.86,50.88,50.81,50.86,8826.0,39.3834,39.3989,39.3447,39.3834,8826.0
2018-07-18 10:05:00,50.84,50.96,50.82,50.92,9904.0,39.3679,39.4608,39.3524,39.4298,9904.0
2018-07-18 10:10:00,50.91,50.99,50.85,50.85,15974.0,39.4221,39.484,39.3756,39.3756,15974.0
2018-07-18 10:15:00,50.84,50.98,50.83,50.94,11798.0,39.3679,39.4763,39.3601,39.4453,11798.0
2018-07-18 10:20:00,50.93,51.01,50.84,50.89,19200.0,39.4376,39.4995,39.3679,39.4066,19200.0
2018-07-18 10:25:00,50.9,50.91,50.66,50.69,24976.0,39.4143,39.4221,39.2285,39.2517,24976.0
2018-07-18 10:30:00,50.64,50.85,50.55,50.84,21420.0,39.213,39.3756,39.1433,39.3679,21420.0
2018-07-18 10:35:00,50.85,50.88,50.71,50.83,35485.0,39.3756,39.3989,39.2672,39.3601,35485.0
2018-07-18 10:40:00,50.83,50.86,50.74,50.82,15780.0,39.3601,39.3834,39.2904,39.3524,15780.0
2018-07-18 10:45:00,50.84,50.84,50.77,50.82,21840.0,39.3679,39.3679,39.3137,39.3524,21840.0
2018-07-18 10:50:00,50.83,50.99,50.83,50.96,25869.0,39.3601,39.484,39.3601,39.4608,25869.0
2018-07-18 10:55:00,50.95,51.1,50.95,51.1,15589.0,39.4531,39.5692,39.4531,39.5692,15589.0
2018-07-18 11:00:00,51.1,51.1,50.97,51.05,26990.0,39.5692,39.5692,39.4685,39.5305,26990.0
2018-07-18 11:05:00,51.02,51.25,51.02,51.25,10042.0,39.5073,39.6854,39.5073,39.6854,10042.0
2018-07-18 11:10:00,51.24,51.34,51.2,51.23,25610.0,39.6776,39.7551,39.6466,39.6699,25610.0
2018-07-18 11:15:00,51.23,51.29,51.22,51.26,12709.0,39.6699,39.7163,39.6621,39.6931,12709.0
2018-07-18 11:20:00,51.26,51.32,51.19,51.3,13078.0,39.6931,39.7396,39.6389,39.7241,13078.0
2018-07-18 11:25:00,51.31,51.34,51.25,51.32,10766.0,39.7318,39.7551,39.6854,39.7396,10766.0
2018-07-18 11:30:00,51.32,51.36,51.3,51.34,9339.0,39.7396,39.7705,39.7241,39.7551,9339.0
2018-07-18 11:35:00,51.34,51.39,51.33,51.36,6970.0,39.7551,39.7938,39.7473,39.7705,6970.0
2018-07-18 11:40:00,51.37,51.43,51.35,51.42,7260.0,39.7783,39.8247,39.7628,39.817,7260.0
2018-07-18 11:45:00,51.43,51.51,51.43,51.45,15368.0,39.8247,39.8867,39.8247,39.8402,15368.0
2018-07-18 11:50:00,51.44,51.47,51.39,51.46,43655.0,39.8325,39.8557,39.7938,39.848,43655.0
2018-07-18 11:55:00,51.46,51.51,51.46,51.51,19650.0,39.848,39.8867,39.848,39.8867,19650.0
2018-07-18 12:00:00,51.52,51.57,51.46,51.48,19428.0,39.8944,39.9332,39.848,39.8635,19428.0
2018-07-18 12:05:00,51.48,51.66,51.47,51.65,8904.0,39.8635,40.0028,39.8557,39.9951,8904.0
2018-07-18 12:10:00,51.66,51.76,51.66,51.73,8206.0,40.0028,40.0803,40.0028,40.0571,8206.0
2018-07-18 12:15:00,51.73,51.78,51.69,51.7,16847.0,40.0571,40.0958,40.0261,40.0338,16847.0
2018-07-18 12:20:00,51.71,51.77,51.69,51.74,5253.0,40.0416,40.088,40.0261,40.0648,5253.0
2018-07-18 12:25:00,51.75,51.79,51.7,51.76,7791.0,40.0725,40.1035,40.0338,40.0803,7791.0
2018-07-18 12:30:00,51.75,51.78,51.73,51.76,5037.0,40.0725,40.0958,40.0571,40.0803,5037.0
2018-07-18 12:35:00,51.76,51.86,51.75,51.86,12741.0,40.0803,40.1577,40.0725,40.1577,12741.0
2018-07-18 12:40:00,51.88,51.9,51.82,51.88,11034.0,40.1732,40.1887,40.1267,40.1732,11034.0
2018-07-18 12:45:00,51.88,51.94,51.87,51.92,7761.0,40.1732,40.2197,40.1655,40.2042,7761.0
2018-07-18 12:50:00,51.93,51.98,51.91,51.97,7706.0,40.2119,40.2506,40.1964,40.2429,7706.0
2018-07-18 12:55:00,51.96,52.01,51.81,51.81,37255.0,40.2352,40.2739,40.119,40.119,37255.0
2018-07-18 13:00:00,51.83,51.88,51.83,51.87,6913.0,40.1345,40.1732,40.1345,40.1655,6913.0
2018-07-18 13:05:00,51.88,51.97,51.88,51.94,9227.0,40.1732,40.2429,40.1732,40.2197,9227.0
2018-07-18 13:10:00,51.91,51.92,51.83,51.85,7414.0,40.1964,40.2042,40.1345,40.15,7414.0
2018-07-18 13:15:00,51.86,51.9,51.84,51.84,4868.0,40.1577,40.1887,40.1422,40.1422,4868.0
2018-07-18 13:20:00,51.85,51.89,51.8,51.83,12758.0,40.15,40.181,40.1113,40.1345,12758.0
2018-07-18 13:25:00,51.84,51.87,51.82,51.84,5776.0,40.1422,40.1655,40.1267,40.1422,5776.0
2018-07-18 13:30:00,51.84,51.85,51.8,51.82,4699.0,40.1422,40.15,40.1113,40.1267,4699.0
2018-07-18 13:35:00,51.82,51.83,51.76,51.77,6768.0,40.1267,40.1345,40.0803,40.088,6768.0
2018-07-18 13:40:00,51.78,51.78,51.72,51.72,5277.0,40.0958,40.0958,40.0493,40.0493,5277.0
2018-07-18 13:45:00,51.7,51.71,51.65,51.66,9127.0,40.0338,40.0416,39.9951,40.0028,9127.0
2018-07-18 13:50:00,51.65,51.7,51.61,51.7,8191.0,39.9951,40.0338,39.9641,40.0338,8191.0
2018-07-18 13:55:00,51.68,51.69,51.63,51.69,8650.0,40.0183,40.0261,39.9796,40.0261,8650.0
2018-07-18 14:00:00,51.7,51.71,51.65,51.66,6150.0,40.0338,40.0416,39.9951,40.0028,6150.0
2018-07-18 14:05:00,51.66,51.66,51.63,51.63,5872.0,40.0028,40.0028,39.9796,39.9796,5872.0
2018-07-18 14:10:00,51.64,51.76,51.63,51.75,11931.0,39.9874,40.0803,39.9796,40.0725,11931.0
2018-07-18 14:15:00,51.76,51.82,51.74,51.82,16553.0,40.0803,40.1267,40.0648,40.1267,16553.0
2018-07-18 14:20:00,51.82,51.84,51.75,51.76,11790.0,40.1267,40.1422,40.0725,40.0803,11790.0
2018-07-18 14:25:00,51.77,51.8,51.76,51.77,8056.0,40.088,40.1113,40.0803,40.088,8056.0
2018-07-18 14:30:00,51.77,51.77,51.7,51.72,11238.0,40.088,40.088,40.0338,40.0493,11238.0
2018-07-18 14:35:00,51.72,51.72,51.65,51.65,7886.0,40.0493,40.0493,39.9951,39.9951,7886.0
2018-07-18 14:40:00,51.65,51.74,51.65,51.74,7701.0,39.9951,40.0648,39.9951,40.0648,7701.0
2018-07-18 14:45:00,51.75,51.8,51.74,51.76,32587.0,40.0725,40.1113,40.0648,40.0803,32587.0
2018-07-18 14:50:00,51.77,51.8,51.73,51.78,66018.0,40.088,40.1113,40.0571,40.0958,66018.0
2018-07-18 14:55:00,51.78,51.78,51.69,51.69,11643.0,40.0958,40.0958,40.0261,40.0261,11643.0
2018-07-18 15:00:00,51.7,51.71,51.65,51.67,8474.0,40.0338,40.0416,39.9951,40.0106,8474.0
2018-07-18 15:05:00,51.66,51.69,51.63,51.65,12088.0,40.0028,40.0261,39.9796,39.9951,12088.0
2018-07-18 15:10:00,51.65,51.7,51.65,51.69,9291.0,39.9951,40.0338,39.9951,40.0261,9291.0
2018-07-18 15:15:00,51.69,51.77,51.68,51.76,36975.0,40.0261,40.088,40.0183,40.0803,36975.0
2018-07-18 15:20:00,51.75,51.76,51.68,51.69,12229.0,40.0725,40.0803,40.0183,40.0261,12229.0
2018-07-18 15:25:00,51.68,51.73,51.64,51.73,14906.0,40.0183,40.0571,39.9874,40.0571,14906.0
2018-07-18 15:30:00,51.73,51.78,51.7,51.78,67238.0,40.0571,40.0958,40.0338,40.0958,67238.0
2018-07-18 15:35:00,51.78,51.78,51.74,51.76,28339.0,40.0958,40.0958,40.0648,40.0803,28339.0
2018-07-18 15:40:00,51.76,51.76,51.69,51.71,22430.0,40.0803,40.0803,40.0261,40.0416,22430.0
2018-07-18 15:45:00,51.71,51.8,51.69,51.8,44957.0,40.0416,40.1113,40.0261,40.1113,44957.0
2018-07-18 15:50:00,51.79,51.81,51.74,51.74,38880.0,40.1035,40.119,40.0648,40.0648,38880.0
2018-07-18 15:55:00,51.73,51.79,51.73,51.77,122684.0,40.0571,40.1035,40.0571,40.088,122684.0
2018-07-19 09:30:00,52.89,53.2,52.67,53.19,52169.0,40.9553,41.1953,40.7849,41.1876,52169.0
2018-07-19 09:35:00,53.14,53.24,52.54,52.66,39951.0,41.1489,41.2263,40.6843,40.7772,39951.0
2018-07-19 09:40:00,52.69,52.86,52.54,52.61,21078.0,40.8004,40.9321,40.6843,40.7385,21078.0
2018-07-19 09:45:00,52.66,52.82,52.57,52.73,258286.0,40.7772,40.9011,40.7075,40.8314,258286.0
2018-07-19 09:50:00,52.72,52.85,52.6,52.72,77996.0,40.8237,40.9243,40.7307,40.8237,77996.0
2018-07-19 09:55:00,52.7,52.95,52.61,52.94,23960.0,40.8082,41.0018,40.7385,40.994,23960.0
2018-07-19 10:00:00,52.95,53.09,52.9,53.05,83005.0,41.0018,41.1102,40.963,41.0792,83005.0
2018-07-19 10:05:00,53.03,53.16,52.92,52.92,80575.0,41.0637,41.1644,40.9785,40.9785,80575.0
2018-07-19 10:10:00,52.95,53.07,52.78,53.06,94463.0,41.0018,41.0947,40.8701,41.0869,94463.0
2018-07-19 10:15:00,53.05,53.06,52.78,52.84,66327.0,41.0792,41.0869,40.8701,40.9166,66327.0
2018-07-19 10:20:00,52.84,52.85,52.43,52.46,35931.0,40.9166,40.9243,40.5991,40.6223,35931.0
2018-07-19 10:25:00,52.47,52.52,52.33,52.35,28299.0,40.6301,40.6688,40.5217,40.5372,28299.0
2018-07-19 10:30:00,52.35,52.41,52.22,52.27,27455.0,40.5372,40.5836,40.4365,40.4752,27455.0
2018-07-19 10:35:00,52.29,52.36,52.23,52.36,22514.0,40.4907,40.5449,40.4442,40.5449,22514.0
2018-07-19 10:40:00,52.38,52.51,52.29,52.5,73438.0,40.5604,40.661,40.4907,40.6533,73438.0
2018-07-19 10:45:00,52.5,52.5,52.35,52.37,35607.0,40.6533,40.6533,40.5372,40.5526,35607.0
2018-07-19 10:50:00,52.36,52.38,52.25,52.27,25689.0,40.5449,40.5604,40.4597,40.4752,25689.0
2018-07-19 10:55:00,52.28,52.34,52.22,52.29,35378.0,40.4829,40.5294,40.4365,40.4907,35378.0
2018-07-19 11:00:00,52.29,52.38,52.28,52.38,12483.0,40.4907,40.5604,40.4829,40.5604,12483.0
2018-07-19 11:05:00,52.37,52.38,52.25,52.27,19814.0,40.5526,40.5604,40.4597,40.4752,19814.0
2018-07-19 11:10:00,52.27,52.36,52.25,52.29,19540.0,40.4752,40.5449,40.4597,40.4907,19540.0
2018-07-19 11:15:00,52.3,52.31,52.22,52.22,20617.0,40.4984,40.5062,40.4365,40.4365,20617.0
2018-07-19 11:20:00,52.25,52.25,52.2,52.23,23154.0,40.4597,40.4597,40.421,40.4442,23154.0
2018-07-19 11:25:00,52.23,52.24,52.18,52.21,21080.0,40.4442,40.452,40.4055,40.4287,21080.0
2018-07-19 11:30:00,52.22,52.27,52.17,52.23,31167.0,40.4365,40.4752,40.3978,40.4442,31167.0
2018-07-19 11:35:00,52.24,52.25,52.19,52.19,13912.0,40.452,40.4597,40.4133,40.4133,13912.0
2018-07-19 11:40:00,52.19,52.25,52.16,52.25,13401.0,40.4133,40.4597,40.39,40.4597,13401.0
2018-07-19 11:45:00,52.23,52.25,52.16,52.17,10245.0,40.4442,40.4597,40.39,40.3978,10245.0
2018-07-19 11:50:00,52.16,52.18,52.07,52.15,18548.0,40.39,40.4055,40.3203,40.3823,18548.0
2018-07-19 11:55:00,52.15,52.17,52.1,52.13,9855.0,40.3823,40.3978,40.3436,40.3668,9855.0
2018-07-19 12:00:00,52.14,52.22,52.12,52.13,14659.0,40.3745,40.4365,40.3591,40.3668,14659.0
2018-07-19 12:05:00,52.12,52.15,52.08,52.1,13660.0,40.3591,40.3823,40.3281,40.3436,13660.0
2018-07-19 12:10:00,52.1,52.17,52.08,52.17,27713.0,40.3436,40.3978,40.3281,40.3978,27713.0
2018-07-19 12:15:00,52.17,52.19,52.14,52.18,17750.0,40.3978,40.4133,40.3745,40.4055,17750.0
2018-07-19 12:20:00,52.18,52.18,52.11,52.16,28322.0,40.4055,40.4055,40.3513,40.39,28322.0
2018-07-19 12:25:00,52.18,52.35,52.18,52.31,16241.0,40.4055,40.5372,40.4055,40.5062,16241.0
2018-07-19 12:30:00,52.3,52.36,52.28,52.35,12038.0,40.4984,40.5449,40.4829,40.5372,12038.0
2018-07-19 12:35:00,52.35,52.43,52.34,52.41,14988.0,40.5372,40.5991,40.5294,40.5836,14988.0
2018-07-19 12:40:00,52.41,52.45,52.39,52.43,43858.0,40.5836,40.6146,40.5681,40.5991,43858.0
2018-07-19 12:45:00,52.43,52.44,52.38,52.42,28725.0,40.5991,40.6068,40.5604,40.5914,28725.0
2018-07-19 12:50:00,52.41,52.42,52.29,52.31,21285.0,40.5836,40.5914,40.4907,40.5062,21285.0
2018-07-19 12:55:00,52.31,52.34,52.26,52.28,6898.0,40.5062,40.5294,40.4675,40.4829,6898.0
2018-07-19 13:00:00,52.28,52.33,52.22,52.23,16224.0,40.4829,40.5217,40.4365,40.4442,16224.0
2018-07-19 13:05:00,52.25,52.34,52.24,52.31,8464.0,40.4597,40.5294,40.452,40.5062,8464.0
2018-07-19 13:10:00,52.31,52.33,52.27,52.33,11450.0,40.5062,40.5217,40.4752,40.5217,11450.0
2018-07-19 13:15:00,52.32,52.4,52.32,52.4,9319.0,40.5139,40.5759,40.5139,40.5759,9319.0
2018-07-19 13:20:00,52.4,52.41,52.36,52.38,12304.0,40.5759,40.5836,40.5449,40.5604,12304.0
2018-07-19 13:25:00,52.38,52.39,52.36,52.39,8799.0,40.5604,40.5681,40.5449,40.5681,8799.0
2018-07-19 13:30:00,52.39,52.42,52.37,52.39,8364.0,40.5681,40.5914,40.5526,40.5681,8364.0
2018-07-19 13:35:00,52.4,52.48,52.4,52.44,10921.0,40.5759,40.6378,40.5759,40.6068,10921.0
2018-07-19 13:40:00,52.44,52.49,52.41,52.42,12111.0,40.6068,40.6456,40.5836,40.5914,12111.0
2018-07-19 13:45:00,52.42,52.46,52.41,52.44,10025.0,40.5914,40.6223,40.5836,40.6068,10025.0
2018-07-19 13:50:00,52.43,52.58,52.39,52.56,20891.0,40.5991,40.7153,40.5681,40.6998,20891.0
2018-07-19 13:55:00,52.55,52.55,52.5,52.51,19036.0,40.692,40.692,40.6533,40.661,19036.0
2018-07-19 14:00:00,52.52,52.54,52.49,52.54,13705.0,40.6688,40.6843,40.6456,40.6843,13705.0
2018-07-19 14:05:00,52.55,52.61,52.53,52.55,18493.0,40.692,40.7385,40.6765,40.692,18493.0
2018-07-19 14:10:00,52.55,52.6,52.52,52.54,40145.0,40.692,40.7307,40.6688,40.6843,40145.0
2018-07-19 14:15:00,52.53,52.55,52.48,52.5,42417.0,40.6765,40.692,40.6378,40.6533,42417.0
2018-07-19 14:20:00,52.51,52.6,52.48,52.54,14368.0,40.661,40.7307,40.6378,40.6843,14368.0
2018-07-19 14:25:00,52.53,52.58,52.5,52.55,35222.0,40.6765,40.7153,40.6533,40.692,35222.0
2018-07-19 14:30:00,52.55,52.62,52.54,52.62,21686.0,40.692,40.7462,40.6843,40.7462,21686.0
2018-07-19 14:35:00,52.6,52.65,52.58,52.6,19622.0,40.7307,40.7695,40.7153,40.7307,19622.0
2018-07-19 14:40:00,52.6,52.62,52.57,52.61,17855.0,40.7307,40.7462,40.7075,40.7385,17855.0
2018-07-19 14:45:00,52.6,52.62,52.59,52.61,15174.0,40.7307,40.7462,40.723,40.7385,15174.0
2018-07-19 14:50:00,52.6,52.62,52.59,52.6,17254.0,40.7307,40.7462,40.723,40.7307,17254.0
2018-07-19 14:55:00,52.6,52.6,52.55,52.59,16091.0,40.7307,40.7307,40.692,40.723,16091.0
2018-07-19 15:00:00,52.59,52.61,52.55,52.61,13723.0,40.723,40.7385,40.692,40.7385,13723.0
2018-07-19 15:05:00,52.61,52.63,52.59,52.6,19473.0,40.7385,40.754,40.723,40.7307,19473.0
2018-07-19 15:10:00,52.59,52.61,52.52,52.54,18999.0,40.723,40.7385,40.6688,40.6843,18999.0
2018-07-19 15:15:00,52.53,52.55,52.46,52.46,14216.0,40.6765,40.692,40.6223,40.6223,14216.0
2018-07-19 15:20:00,52.47,52.48,52.41,52.41,18763.0,40.6301,40.6378,40.5836,40.5836,18763.0
2018-07-19 15:25:00,52.41,52.47,52.35,52.38,24394.0,40.5836,40.6301,40.5372,40.5604,24394.0
2018-07-19 15:30:00,52.38,52.42,52.36,52.39,24448.0,40.5604,40.5914,40.5449,40.5681,24448.0
2018-07-19 15:35:00,52.39,52.43,52.37,52.39,25425.0,40.5681,40.5991,40.5526,40.5681,25425.0
2018-07-19 15:40:00,52.39,52.46,52.35,52.42,35865.0,40.5681,40.6223,40.5372,40.5914,35865.0
2018-07-19 15:45:00,52.41,52.45,52.36,52.4,44829.0,40.5836,40.6146,40.5449,40.5759,44829.0
2018-07-19 15:50:00,52.39,52.4,52.3,52.31,51368.0,40.5681,40.5759,40.4984,40.5062,51368.0
2018-07-19 15:55:00,52.32,52.37,52.29,52.31,109004.0,40.5139,40.5526,40.4907,40.5062,109004.0
2018-07-20 09:30:00,52.54,52.63,52.16,52.45,50614.0,40.6843,40.754,40.39,40.6146,50614.0
2018-07-20 09:35:00,52.6,52.6,52.45,52.55,20080.0,40.7307,40.7307,40.6146,40.692,20080.0
2018-07-20 09:40:00,52.54,52.54,52.34,52.38,32351.0,40.6843,40.6843,40.5294,40.5604,32351.0
2018-07-20 09:45:00,52.37,52.37,52.0,52.09,20294.0,40.5526,40.5526,40.2661,40.3358,20294.0
2018-07-20 09:50:00,52.05,52.13,51.92,51.92,11446.0,40.3048,40.3668,40.2042,40.2042,11446.0
2018-07-20 09:55:00,51.92,52.12,51.92,52.12,10894.0,40.2042,40.3591,40.2042,40.3591,10894.0
2018-07-20 10:00:00,52.12,52.12,52.01,52.02,16308.0,40.3591,40.3591,40.2739,40.2816,16308.0
2018-07-20 10:05:00,52.02,52.02,51.9,51.92,13087.0,40.2816,40.2816,40.1887,40.2042,13087.0
2018-07-20 10:10:00,51.93,52.03,51.92,52.0,19033.0,40.2119,40.2894,40.2042,40.2661,19033.0
2018-07-20 10:15:00,52.0,52.04,51.94,51.95,15750.0,40.2661,40.2971,40.2197,40.2274,15750.0
2018-07-20 10:20:00,51.95,52.06,51.94,52.04,10190.0,40.2274,40.3126,40.2197,40.2971,10190.0
2018-07-20 10:25:00,52.06,52.06,51.97,51.99,11732.0,40.3126,40.3126,40.2429,40.2584,11732.0
2018-07-20 10:30:00,51.99,52.03,51.97,51.97,15411.0,40.2584,40.2894,40.2429,40.2429,15411.0
2018-07-20 10:35:00,51.96,51.98,51.9,51.92,116000.0,40.2352,40.2506,40.1887,40.2042,116000.0
2018-07-20 10:40:00,51.91,51.94,51.84,51.85,14177.0,40.1964,40.2197,40.1422,40.15,14177.0
2018-07-20 10:45:00,51.84,51.95,51.84,51.91,7301.0,40.1422,40.2274,40.1422,40.1964,7301.0
2018-07-20 10:50:00,51.92,51.93,51.83,51.83,13416.0,40.2042,40.2119,40.1345,40.1345,13416.0
2018-07-20 10:55:00,51.85,51.85,51.8,51.8,11037.0,40.15,40.15,40.1113,40.1113,11037.0
2018-07-20 11:00:00,51.81,51.81,51.73,51.73,12653.0,40.119,40.119,40.0571,40.0571,12653.0
2018-07-20 11:05:00,51.73,51.84,51.73,51.79,12519.0,40.0571,40.1422,40.0571,40.1035,12519.0
2018-07-20 11:10:00,51.75,51.77,51.68,51.72,21642.0,40.0725,40.088,40.0183,40.0493,21642.0
2018-07-20 11:15:00,51.71,51.81,51.71,51.75,12814.0,40.0416,40.119,40.0416,40.0725,12814.0
2018-07-20 11:20:00,51.76,51.83,51.74,51.81,14287.0,40.0803,40.1345,40.0648,40.119,14287.0
2018-07-20 11:25:00,51.81,51.82,51.73,51.76,20834.0,40.119,40.1267,40.0571,40.0803,20834.0
2018-07-20 11:30:00,51.76,51.82,51.75,51.79,12313.0,40.0803,40.1267,40.0725,40.1035,12313.0
2018-07-20 11:35:00,51.78,51.79,51.72,51.74,12808.0,40.0958,40.1035,40.0493,40.0648,12808.0
2018-07-20 11:40:00,51.75,51.83,51.75,51.79,13802.0,40.0725,40.1345,40.0725,40.1035,13802.0
2018-07-20 11:45:00,51.79,51.79,51.71,51.73,10109.0,40.1035,40.1035,40.0416,40.0571,10109.0
2018-07-20 11:50:00,51.73,51.74,51.69,51.71,12476.0,40.0571,40.0648,40.0261,40.0416,12476.0
2018-07-20 11:55:00,51.7,51.76,51.69,51.71,5873.0,40.0338,40.0803,40.0261,40.0416,5873.0
2018-07-20 12:00:00,51.71,51.75,51.65,51.72,14226.0,40.0416,40.0725,39.9951,40.0493,14226.0
2018-07-20 12:05:00,51.71,51.78,51.7,51.78,10415.0,40.0416,40.0958,40.0338,40.0958,10415.0
2018-07-20 12:10:00,51.78,51.86,51.78,51.84,14435.0,40.0958,40.1577,40.0958,40.1422,14435.0
2018-07-20 12:15:00,51.85,51.86,51.78,51.78,10431.0,40.15,40.1577,40.0958,40.0958,10431.0
2018-07-20 12:20:00,51.78,51.86,51.78,51.84,10769.0,40.0958,40.1577,40.0958,40.1422,10769.0
2018-07-20 12:25:00,51.83,51.86,51.83,51.85,10826.0,40.1345,40.1577,40.1345,40.15,10826.0
2018-07-20 12:30:00,51.85,51.88,51.84,51.84,4901.0,40.15,40.1732,40.1422,40.1422,4901.0
2018-07-20 12:35:00,51.84,51.87,51.79,51.8,14275.0,40.1422,40.1655,40.1035,40.1113,14275.0
2018-07-20 12:40:00,51.8,51.87,51.8,51.87,13144.0,40.1113,40.1655,40.1113,40.1655,13144.0
2018-07-20 12:45:00,51.87,51.87,51.81,51.83,5944.0,40.1655,40.1655,40.119,40.1345,5944.0
2018-07-20 12:50:00,51.83,51.83,51.76,51.77,10255.0,40.1345,40.1345,40.0803,40.088,10255.0
2018-07-20 12:55:00,51.75,51.77,51.71,51.76,10120.0,40.0725,40.088,40.0416,40.0803,10120.0
2018-07-20 13:00:00,51.76,51.78,51.74,51.75,7251.0,40.0803,40.0958,40.0648,40.0725,7251.0
2018-07-20 13:05:00,51.76,51.82,51.75,51.79,10307.0,40.0803,40.1267,40.0725,40.1035,10307.0
2018-07-20 13:10:00,51.79,51.8,51.76,51.77,2292.0,40.1035,40.1113,40.0803,40.088,2292.0
2018-07-20 13:15:00,51.77,51.8,51.74,51.75,12316.0,40.088,40.1113,40.0648,40.0725,12316.0
2018-07-20 13:20:00,51.75,51.76,51.71,51.72,11177.0,40.0725,40.0803,40.0416,40.0493,11177.0
2018-07-20 13:25:00,51.71,51.72,51.64,51.65,12022.0,40.0416,40.0493,39.9874,39.9951,12022.0
2018-07-20 13:30:00,51.65,51.69,51.64,51.65,9853.0,39.9951,40.0261,39.9874,39.9951,9853.0
2018-07-20 13:35:00,51.65,51.7,51.65,51.7,8030.0,39.9951,40.0338,39.9951,40.0338,8030.0
2018-07-20 13:40:00,51.7,51.75,51.69,51.75,7328.0,40.0338,40.0725,40.0261,40.0725,7328.0
2018-07-20 13:45:00,51.75,51.75,51.72,51.74,7150.0,40.0725,40.0725,40.0493,40.0648,7150.0
2018-07-20 13:50:00,51.73,51.77,51.72,51.75,9988.0,40.0571,40.088,40.0493,40.0725,9988.0
2018-07-20 13:55:00,51.74,51.78,51.74,51.77,7067.0,40.0648,40.0958,40.0648,40.088,7067.0
2018-07-20 14:00:00,51.76,51.81,51.75,51.79,11810.0,40.0803,40.119,40.0725,40.1035,11810.0
2018-07-20 14:05:00,51.8,51.81,51.72,51.72,11452.0,40.1113,40.119,40.0493,40.0493,11452.0
2018-07-20 14:10:00,51.72,51.74,51.65,51.74,17254.0,40.0493,40.0648,39.9951,40.0648,17254.0
2018-07-20 14:15:00,51.74,51.75,51.71,51.74,10894.0,40.0648,40.0725,40.0416,40.0648,10894.0
2018-07-20 14:20:00,51.74,51.83,51.74,51.8,11956.0,40.0648,40.1345,40.0648,40.1113,11956.0
2018-07-20 14:25:00,51.8,51.81,51.76,51.76,12545.0,40.1113,40.119,40.0803,40.0803,12545.0
2018-07-20 14:30:00,51.77,51.81,51.74,51.74,24435.0,40.088,40.119,40.0648,40.0648,24435.0
2018-07-20 14:35:00,51.74,51.78,51.72,51.78,15994.0,40.0648,40.0958,40.0493,40.0958,15994.0
2018-07-20 14:40:00,51.78,51.81,51.76,51.77,13427.0,40.0958,40.119,40.0803,40.088,13427.0
2018-07-20 14:45:00,51.77,51.78,51.73,51.73,12014.0,40.088,40.0958,40.0571,40.0571,12014.0
2018-07-20 14:50:00,51.73,51.76,51.72,51.73,14234.0,40.0571,40.0803,40.0493,40.0571,14234.0
2018-07-20 14:55:00,51.74,51.75,51.73,51.73,9780.0,40.0648,40.0725,40.0571,40.0571,9780.0
2018-07-20 15:00:00,51.73,51.75,51.72,51.75,17834.0,40.0571,40.0725,40.0493,40.0725,17834.0
2018-07-20 15:05:00,51.75,51.79,51.73,51.76,12929.0,40.0725,40.1035,40.0571,40.0803,12929.0
2018-07-20 15:10:00,51.77,51.78,51.7,51.75,14910.0,40.088,40.0958,40.0338,40.0725,14910.0
2018-07-20 15:15:00,51.75,51.78,51.74,51.78,10475.0,40.0725,40.0958,40.0648,40.0958,10475.0
2018-07-20 15:20:00,51.78,51.78,51.68,51.7,18728.0,40.0958,40.0958,40.0183,40.0338,18728.0
2018-07-20 15:25:00,51.71,51.73,51.69,51.7,20005.0,40.0416,40.0571,40.0261,40.0338,20005.0
2018-07-20 15:30:00,51.7,51.75,51.66,51.67,26533.0,40.0338,40.0725,40.0028,40.0106,26533.0
2018-07-20 15:35:00,51.67,51.68,51.63,51.64,30949.0,40.0106,40.0183,39.9796,39.9874,30949.0
2018-07-20 15:40:00,51.64,51.64,51.59,51.6,38481.0,39.9874,39.9874,39.9486,39.9564,38481.0
2018-07-20 15:45:00,51.6,51.61,51.59,51.61,42663.0,39.9564,39.9641,39.9486,39.9641,42663.0
2018-07-20 15:50:00,51.6,51.62,51.56,51.57,52429.0,39.9564,39.9719,39.9254,39.9332,52429.0
2018-07-20 15:55:00,51.57,51.64,51.53,51.63,142973.0,39.9332,39.9874,39.9022,39.9796,142973.0
2018-07-23 09:30:00,51.83,52.02,51.82,51.96,15550.0,40.1345,40.2816,40.1267,40.2352,15550.0
2018-07-23 09:35:00,51.95,51.99,51.8,51.88,6003.0,40.2274,40.2584,40.1113,40.1732,6003.0
2018-07-23 09:40:00,51.76,51.93,51.76,51.91,5548.0,40.0803,40.2119,40.0803,40.1964,5548.0
2018-07-23 09:45:00,51.88,51.96,51.83,51.87,8428.0,40.1732,40.2352,40.1345,40.1655,8428.0
2018-07-23 09:50:00,51.84,51.85,51.8,51.84,5186.0,40.1422,40.15,40.1113,40.1422,5186.0
2018-07-23 09:55:00,51.85,52.0,51.84,51.94,10656.0,40.15,40.2661,40.1422,40.2197,10656.0
2018-07-23 10:00:00,51.92,52.07,51.89,52.05,7902.0,40.2042,40.3203,40.181,40.3048,7902.0
2018-07-23 10:05:00,52.03,52.03,51.89,52.01,9952.0,40.2894,40.2894,40.181,40.2739,9952.0
2018-07-23 10:10:00,52.01,52.02,51.89,52.0,17886.0,40.2739,40.2816,40.181,40.2661,17886.0
2018-07-23 10:15:00,51.99,51.99,51.75,51.76,28886.0,40.2584,40.2584,40.0725,40.0803,28886.0
2018-07-23 10:20:00,51.74,51.83,51.69,51.72,6691.0,40.0648,40.1345,40.0261,40.0493,6691.0
2018-07-23 10:25:00,51.68,51.77,51.66,51.69,8200.0,40.0183,40.088,40.0028,40.0261,8200.0
2018-07-23 10:30:00,51.69,51.74,51.65,51.72,8847.0,40.0261,40.0648,39.9951,40.0493,8847.0
2018-07-23 10:35:00,51.72,51.79,51.68,51.74,14742.0,40.0493,40.1035,40.0183,40.0648,14742.0
2018-07-23 10:40:00,51.75,51.77,51.68,51.76,11921.0,40.0725,40.088,40.0183,40.0803,11921.0
2018-07-23 10:45:00,51.75,51.76,51.68,51.71,9326.0,40.0725,40.0803,40.0183,40.0416,9326.0
2018-07-23 10:50:00,51.72,51.79,51.72,51.78,11409.0,40.0493,40.1035,40.0493,40.0958,11409.0
2018-07-23 10:55:00,51.8,51.81,51.73,51.74,8400.0,40.1113,40.119,40.0571,40.0648,8400.0
2018-07-23 11:00:00,51.74,51.77,51.7,51.7,7955.0,40.0648,40.088,40.0338,40.0338,7955.0
2018-07-23 11:05:00,51.69,51.72,51.67,51.69,15996.0,40.0261,40.0493,40.0106,40.0261,15996.0
2018-07-23 11:10:00,51.69,51.72,51.66,51.72,12650.0,40.0261,40.0493,40.0028,40.0493,12650.0
2018-07-23 11:15:00,51.73,51.76,51.65,51.67,10341.0,40.0571,40.0803,39.9951,40.0106,10341.0
2018-07-23 11:20:00,51.68,51.73,51.66,51.73,7538.0,40.0183,40.0571,40.0028,40.0571,7538.0
2018-07-23 11:25:00,51.73,51.75,51.71,51.73,9553.0,40.0571,40.0725,40.0416,40.0571,9553.0
2018-07-23 11:30:00,51.73,51.74,51.7,51.72,6765.0,40.0571,40.0648,40.0338,40.0493,6765.0
2018-07-23 11:35:00,51.72,51.74,51.68,51.69,8441.0,40.0493,40.0648,40.0183,40.0261,8441.0
2018-07-23 11:40:00,51.71,51.73,51.66,51.69,16761.0,40.0416,40.0571,40.0028,40.0261,16761.0
2018-07-23 11:45:00,51.71,51.74,51.67,51.72,10585.0,40.0416,40.0648,40.0106,40.0493,10585.0
2018-07-23 11:50:00,51.71,51.75,51.7,51.72,6596.0,40.0416,40.0725,40.0338,40.0493,6596.0
2018-07-23 11:55:00,51.72,51.72,51.63,51.66,33638.0,40.0493,40.0493,39.9796,40.0028,33638.0
2018-07-23 12:00:00,51.67,51.75,51.65,51.72,14842.0,40.0106,40.0725,39.9951,40.0493,14842.0
2018-07-23 12:05:00,51.71,51.71,51.63,51.63,18380.0,40.0416,40.0416,39.9796,39.9796,18380.0
2018-07-23 12:10:00,51.64,51.64,51.58,51.6,13300.0,39.9874,39.9874,39.9409,39.9564,13300.0
2018-07-23 12:15:00,51.6,51.63,51.58,51.61,12350.0,39.9564,39.9796,39.9409,39.9641,12350.0
2018-07-23 12:20:00,51.61,51.65,51.61,51.64,3835.0,39.9641,39.9951,39.9641,39.9874,3835.0
2018-07-23 12:25:00,51.64,51.67,51.61,51.64,7319.0,39.9874,40.0106,39.9641,39.9874,7319.0
2018-07-23 12:30:00,51.64,51.69,51.64,51.68,5769.0,39.9874,40.0261,39.9874,40.0183,5769.0
2018-07-23 12:35:00,51.69,51.74,51.68,51.74,4285.0,40.0261,40.0648,40.0183,40.0648,4285.0
2018-07-23 12:40:00,51.73,51.74,51.69,51.73,10300.0,40.0571,40.0648,40.0261,40.0571,10300.0
2018-07-23 12:45:00,51.72,51.74,51.72,51.72,2098.0,40.0493,40.0648,40.0493,40.0493,2098.0
2018-07-23 12:50:00,51.73,51.79,51.72,51.77,6020.0,40.0571,40.1035,40.0493,40.088,6020.0
2018-07-23 12:55:00,51.76,51.77,51.74,51.76,3099.0,40.0803,40.088,40.0648,40.0803,3099.0
2018-07-23 13:00:00,51.78,51.8,51.77,51.8,2662.0,40.0958,40.1113,40.088,40.1113,2662.0
2018-07-23 13:05:00,51.79,51.83,51.78,51.82,10502.0,40.1035,40.1345,40.0958,40.1267,10502.0
2018-07-23 13:10:00,51.83,51.84,51.81,51.82,6007.0,40.1345,40.1422,40.119,40.1267,6007.0
2018-07-23 13:15:00,51.83,51.87,51.83,51.87,3009.0,40.1345,40.1655,40.1345,40.1655,3009.0
2018-07-23 13:20:00,51.88,51.88,51.85,51.86,8580.0,40.1732,40.1732,40.15,40.1577,8580.0
2018-07-23 13:25:00,51.86,51.9,51.85,51.9,22982.0,40.1577,40.1887,40.15,40.1887,22982.0
2018-07-23 13:30:00,51.9,51.95,51.9,51.94,3113.0,40.1887,40.2274,40.1887,40.2197,3113.0
2018-07-23 13:35:00,51.95,51.97,51.95,51.96,10476.0,40.2274,40.2429,40.2274,40.2352,10476.0
2018-07-23 13:40:00,51.97,51.99,51.95,51.99,7677.0,40.2429,40.2584,40.2274,40.2584,7677.0
2018-07-23 13:45:00,51.98,52.02,51.96,51.96,12515.0,40.2506,40.2816,40.2352,40.2352,12515.0
2018-07-23 13:50:00,51.97,51.97,51.92,51.93,8297.0,40.2429,40.2429,40.2042,40.2119,8297.0
2018-07-23 13:55:00,51.93,51.93,51.86,51.9,31342.0,40.2119,40.2119,40.1577,40.1887,31342.0
2018-07-23 14:00:00,51.9,51.97,51.89,51.96,10638.0,40.1887,40.2429,40.181,40.2352,10638.0
2018-07-23 14:05:00,51.97,51.97,51.86,51.92,8755.0,40.2429,40.2429,40.1577,40.2042,8755.0
2018-07-23 14:10:00,51.93,51.96,51.93,51.95,11996.0,40.2119,40.2352,40.2119,40.2274,11996.0
2018-07-23 14:15:00,51.96,52.0,51.96,51.99,9226.0,40.2352,40.2661,40.2352,40.2584,9226.0
2018-07-23 14:20:00,52.01,52.05,52.01,52.05,3499.0,40.2739,40.3048,40.2739,40.3048,3499.0
2018-07-23 14:25:00,52.05,52.1,52.02,52.09,9650.0,40.3048,40.3436,40.2816,40.3358,9650.0
2018-07-23 14:30:00,52.08,52.11,52.07,52.07,7857.0,40.3281,40.3513,40.3203,40.3203,7857.0
2018-07-23 14:35:00,52.07,52.08,52.02,52.03,9343.0,40.3203,40.3281,40.2816,40.2894,9343.0
2018-07-23 14:40:00,52.04,52.07,52.02,52.03,9706.0,40.2971,40.3203,40.2816,40.2894,9706.0
2018-07-23 14:45:00,52.04,52.07,52.03,52.06,10049.0,40.2971,40.3203,40.2894,40.3126,10049.0
2018-07-23 14:50:00,52.07,52.07,52.02,52.03,9405.0,40.3203,40.3203,40.2816,40.2894,9405.0
2018-07-23 14:55:00,52.03,52.04,52.0,52.0,7708.0,40.2894,40.2971,40.2661,40.2661,7708.0
2018-07-23 15:00:00,52.01,52.04,52.0,52.04,8889.0,40.2739,40.2971,40.2661,40.2971,8889.0
2018-07-23 15:05:00,52.04,52.05,52.02,52.03,9502.0,40.2971,40.3048,40.2816,40.2894,9502.0
2018-07-23 15:10:00,52.04,52.05,52.02,52.05,22734.0,40.2971,40.3048,40.2816,40.3048,22734.0
2018-07-23 15:15:00,52.04,52.1,52.03,52.09,18259.0,40.2971,40.3436,40.2894,40.3358,18259.0
2018-07-23 15:20:00,52.09,52.1,52.07,52.08,15049.0,40.3358,40.3436,40.3203,40.3281,15049.0
2018-07-23 15:25:00,52.09,52.16,52.08,52.16,14628.0,40.3358,40.39,40.3281,40.39,14628.0
2018-07-23 15:30:00,52.16,52.19,52.14,52.16,15963.0,40.39,40.4133,40.3745,40.39,15963.0
2018-07-23 15:35:00,52.16,52.17,52.14,52.15,26825.0,40.39,40.3978,40.3745,40.3823,26825.0
2018-07-23 15:40:00,52.15,52.19,52.14,52.17,45220.0,40.3823,40.4133,40.3745,40.3978,45220.0
2018-07-23 15:45:00,52.17,52.19,52.14,52.18,45792.0,40.3978,40.4133,40.3745,40.4055,45792.0
2018-07-23 15:50:00,52.18,52.19,52.13,52.14,76147.0,40.4055,40.4133,40.3668,40.3745,76147.0
2018-07-23 15:55:00,52.13,52.14,51.96,51.96,137020.0,40.3668,40.3745,40.2352,40.2352,137020.0
2018-07-24 09:30:00,52.24,52.32,52.02,52.15,20351.0,40.452,40.5139,40.2816,40.3823,20351.0
2018-07-24 09:35:00,52.14,52.28,52.1,52.27,6700.0,40.3745,40.4829,40.3436,40.4752,6700.0
2018-07-24 09:40:00,52.31,52.38,52.29,52.33,7546.0,40.5062,40.5604,40.4907,40.5217,7546.0
2018-07-24 09:45:00,52.33,52.35,52.19,52.22,10910.0,40.5217,40.5372,40.4133,40.4365,10910.0
2018-07-24 09:50:00,52.25,52.26,52.07,52.12,7128.0,40.4597,40.4675,40.3203,40.3591,7128.0
2018-07-24 09:55:00,52.12,52.22,52.08,52.12,7739.0,40.3591,40.4365,40.3281,40.3591,7739.0
2018-07-24 10:00:00,52.11,52.2,52.09,52.12,17951.0,40.3513,40.421,40.3358,40.3591,17951.0
2018-07-24 10:05:00,52.11,52.11,51.98,51.99,22787.0,40.3513,40.3513,40.2506,40.2584,22787.0
2018-07-24 10:10:00,52.0,52.05,52.0,52.02,17414.0,40.2661,40.3048,40.2661,40.2816,17414.0
2018-07-24 10:15:00,52.03,52.11,52.01,52.09,24173.0,40.2894,40.3513,40.2739,40.3358,24173.0
2018-07-24 10:20:00,52.1,52.22,52.04,52.18,12808.0,40.3436,40.4365,40.2971,40.4055,12808.0
2018-07-24 10:25:00,52.18,52.27,52.18,52.2,14937.0,40.4055,40.4752,40.4055,40.421,14937.0
2018-07-24 10:30:00,52.21,52.34,52.21,52.34,10618.0,40.4287,40.5294,40.4287,40.5294,10618.0
2018-07-24 10:35:00,52.35,52.38,52.27,52.35,35748.0,40.5372,40.5604,40.4752,40.5372,35748.0
2018-07-24 10:40:00,52.34,52.4,52.31,52.35,11773.0,40.5294,40.5759,40.5062,40.5372,11773.0
2018-07-24 10:45:00,52.35,52.42,52.35,52.36,10018.0,40.5372,40.5914,40.5372,40.5449,10018.0
2018-07-24 10:50:00,52.37,52.37,52.27,52.27,9508.0,40.5526,40.5526,40.4752,40.4752,9508.0
2018-07-24 10:55:00,52.27,52.31,52.19,52.19,22084.0,40.4752,40.5062,40.4133,40.4133,22084.0
2018-07-24 11:00:00,52.19,52.21,52.14,52.17,26352.0,40.4133,40.4287,40.3745,40.3978,26352.0
2018-07-24 11:05:00,52.17,52.18,52.13,52.14,51749.0,40.3978,40.4055,40.3668,40.3745,51749.0
2018-07-24 11:10:00,52.15,52.15,52.1,52.11,28595.0,40.3823,40.3823,40.3436,40.3513,28595.0
2018-07-24 11:15:00,52.12,52.13,52.05,52.06,13595.0,40.3591,40.3668,40.3048,40.3126,13595.0
2018-07-24 11:20:00,52.05,52.07,51.99,52.07,8666.0,40.3048,40.3203,40.2584,40.3203,8666.0
2018-07-24 11:25:00,52.06,52.11,52.03,52.1,5526.0,40.3126,40.3513,40.2894,40.3436,5526.0
2018-07-24 11:30:00,52.1,52.11,52.08,52.1,12678.0,40.3436,40.3513,40.3281,40.3436,12678.0
2018-07-24 11:35:00,52.11,52.11,52.09,52.1,5946.0,40.3513,40.3513,40.3358,40.3436,5946.0
2018-07-24 11:40:00,52.1,52.24,52.1,52.24,11012.0,40.3436,40.452,40.3436,40.452,11012.0
2018-07-24 11:45:00,52.23,52.24,52.12,52.17,11868.0,40.4442,40.452,40.3591,40.3978,11868.0
2018-07-24 11:50:00,52.17,52.17,52.12,52.16,9951.0,40.3978,40.3978,40.3591,40.39,9951.0
2018-07-24 11:55:00,52.15,52.19,52.14,52.17,7188.0,40.3823,40.4133,40.3745,40.3978,7188.0
2018-07-24 12:00:00,52.17,52.19,52.11,52.19,10077.0,40.3978,40.4133,40.3513,40.4133,10077.0
2018-07-24 12:05:00,52.2,52.22,52.16,52.22,8080.0,40.421,40.4365,40.39,40.4365,8080.0
2018-07-24 12:10:00,52.22,52.22,52.15,52.16,11984.0,40.4365,40.4365,40.3823,40.39,11984.0
2018-07-24 12:15:00,52.17,52.17,52.15,52.16,8001.0,40.3978,40.3978,40.3823,40.39,8001.0
2018-07-24 12:20:00,52.16,52.16,52.13,52.15,63362.0,40.39,40.39,40.3668,40.3823,63362.0
2018-07-24 12:25:00,52.15,52.16,52.13,52.14,13513.0,40.3823,40.39,40.3668,40.3745,13513.0
2018-07-24 12:30:00,52.15,52.16,52.13,52.16,22219.0,40.3823,40.39,40.3668,40.39,22219.0
2018-07-24 12:35:00,52.16,52.16,52.13,52.15,16500.0,40.39,40.39,40.3668,40.3823,16500.0
2018-07-24 12:40:00,52.15,52.16,52.06,52.09,13430.0,40.3823,40.39,40.3126,40.3358,13430.0
2018-07-24 12:45:00,52.09,52.1,52.01,52.01,11536.0,40.3358,40.3436,40.2739,40.2739,11536.0
2018-07-24 12:50:00,52.01,52.05,52.0,52.02,9829.0,40.2739,40.3048,40.2661,40.2816,9829.0
2018-07-24 12:55:00,52.02,52.1,52.02,52.08,8775.0,40.2816,40.3436,40.2816,40.3281,8775.0
2018-07-24 13:00:00,52.08,52.1,52.06,52.07,6720.0,40.3281,40.3436,40.3126,40.3203,6720.0
2018-07-24 13:05:00,52.06,52.15,52.05,52.14,13787.0,40.3126,40.3823,40.3048,40.3745,13787.0
2018-07-24 13:10:00,52.14,52.2,52.14,52.2,13844.0,40.3745,40.421,40.3745,40.421,13844.0
2018-07-24 13:15:00,52.21,52.21,52.11,52.11,12842.0,40.4287,40.4287,40.3513,40.3513,12842.0
2018-07-24 13:20:00,52.11,52.12,52.11,52.12,6702.0,40.3513,40.3591,40.3513,40.3591,6702.0
2018-07-24 13:25:00,52.12,52.13,52.06,52.07,7948.0,40.3591,40.3668,40.3126,40.3203,7948.0
2018-07-24 13:30:00,52.07,52.07,51.97,52.0,9794.0,40.3203,40.3203,40.2429,40.2661,9794.0
2018-07-24 13:35:00,52.0,52.02,51.96,51.98,14085.0,40.2661,40.2816,40.2352,40.2506,14085.0
2018-07-24 13:40:00,51.96,51.99,51.94,51.99,12448.0,40.2352,40.2584,40.2197,40.2584,12448.0
2018-07-24 13:45:00,51.98,52.03,51.95,52.01,16694.0,40.2506,40.2894,40.2274,40.2739,16694.0
2018-07-24 13:50:00,52.0,52.02,51.96,51.98,10932.0,40.2661,40.2816,40.2352,40.2506,10932.0
2018-07-24 13:55:00,51.98,52.05,51.97,52.04,13275.0,40.2506,40.3048,40.2429,40.2971,13275.0
2018-07-24 14:00:00,52.04,52.05,52.0,52.01,9181.0,40.2971,40.3048,40.2661,40.2739,9181.0
2018-07-24 14:05:00,52.01,52.03,51.99,52.03,14104.0,40.2739,40.2894,40.2584,40.2894,14104.0
2018-07-24 14:10:00,52.03,52.06,52.0,52.01,17371.0,40.2894,40.3126,40.2661,40.2739,17371.0
2018-07-24 14:15:00,52.01,52.03,52.0,52.03,10711.0,40.2739,40.2894,40.2661,40.2894,10711.0
2018-07-24 14:20:00,52.02,52.04,51.99,52.03,15682.0,40.2816,40.2971,40.2584,40.2894,15682.0
2018-07-24 14:25:00,52.04,52.05,51.99,52.02,16945.0,40.2971,40.3048,40.2584,40.2816,16945.0
2018-07-24 14:30:00,52.02,52.05,52.0,52.01,14531.0,40.2816,40.3048,40.2661,40.2739,14531.0
2018-07-24 14:35:00,52.01,52.02,51.97,51.98,12389.0,40.2739,40.2816,40.2429,40.2506,12389.0
2018-07-24 14:40:00,51.98,52.01,51.97,51.98,26560.0,40.2506,40.2739,40.2429,40.2506,26560.0
2018-07-24 14:45:00,51.98,51.99,51.95,51.97,11129.0,40.2506,40.2584,40.2274,40.2429,11129.0
2018-07-24 14:50:00,51.98,51.99,51.96,51.98,14117.0,40.2506,40.2584,40.2352,40.2506,14117.0
2018-07-24 14:55:00,51.98,52.03,51.98,52.01,27860.0,40.2506,40.2894,40.2506,40.2739,27860.0
2018-07-24 15:00:00,52.0,52.01,51.98,52.01,16085.0,40.2661,40.2739,40.2506,40.2739,16085.0
2018-07-24 15:05:00,52.0,52.05,51.99,52.05,11840.0,40.2661,40.3048,40.2584,40.3048,11840.0
2018-07-24 15:10:00,52.05,52.06,52.0,52.02,11520.0,40.3048,40.3126,40.2661,40.2816,11520.0
2018-07-24 15:15:00,52.02,52.02,51.98,52.02,18878.0,40.2816,40.2816,40.2506,40.2816,18878.0
2018-07-24 15:20:00,52.01,52.03,51.99,52.03,17170.0,40.2739,40.2894,40.2584,40.2894,17170.0
2018-07-24 15:25:00,52.02,52.05,51.99,52.0,11917.0,40.2816,40.3048,40.2584,40.2661,11917.0
2018-07-24 15:30:00,52.0,52.01,51.99,52.01,14193.0,40.2661,40.2739,40.2584,40.2739,14193.0
2018-07-24 15:35:00,52.01,52.02,51.98,52.0,28695.0,40.2739,40.2816,40.2506,40.2661,28695.0
2018-07-24 15:40:00,51.99,52.0,51.96,51.99,33482.0,40.2584,40.2661,40.2352,40.2584,33482.0
2018-07-24 15:45:00,51.98,52.02,51.93,52.0,50092.0,40.2506,40.2816,40.2119,40.2661,50092.0
2018-07-24 15:50:00,52.0,52.04,51.99,52.03,48837.0,40.2661,40.2971,40.2584,40.2894,48837.0
2018-07-24 15:55:00,52.03,52.06,51.99,52.02,132631.0,40.2894,40.3126,40.2584,40.2816,132631.0
2018-07-25 09:30:00,52.0,52.03,51.87,52.01,15389.0,40.2661,40.2894,40.1655,40.2739,15389.0
2018-07-25 09:35:00,52.0,52.02,51.84,52.02,13573.0,40.2661,40.2816,40.1422,40.2816,13573.0
2018-07-25 09:40:00,52.07,52.2,52.03,52.2,5217.0,40.3203,40.421,40.2894,40.421,5217.0
2018-07-25 09:45:00,52.28,52.28,52.12,52.21,3600.0,40.4829,40.4829,40.3591,40.4287,3600.0
2018-07-25 09:50:00,52.2,52.21,52.11,52.14,9107.0,40.421,40.4287,40.3513,40.3745,9107.0
2018-07-25 09:55:00,52.15,52.26,52.14,52.24,6227.0,40.3823,40.4675,40.3745,40.452,6227.0
2018-07-25 10:00:00,52.19,52.19,52.08,52.1,10012.0,40.4133,40.4133,40.3281,40.3436,10012.0
2018-07-25 10:05:00,52.11,52.13,51.92,51.92,10820.0,40.3513,40.3668,40.2042,40.2042,10820.0
2018-07-25 10:10:00,51.94,51.95,51.81,51.83,12031.0,40.2197,40.2274,40.119,40.1345,12031.0
2018-07-25 10:15:00,51.82,51.83,51.71,51.83,24095.0,40.1267,40.1345,40.0416,40.1345,24095.0
2018-07-25 10:20:00,51.84,51.89,51.83,51.89,6596.0,40.1422,40.181,40.1345,40.181,6596.0
2018-07-25 10:25:00,51.89,52.0,51.87,51.99,6917.0,40.181,40.2661,40.1655,40.2584,6917.0
2018-07-25 10:30:00,52.03,52.1,51.92,52.05,80551.0,40.2894,40.3436,40.2042,40.3048,80551.0
2018-07-25 10:35:00,52.05,52.17,52.04,52.1,20581.0,40.3048,40.3978,40.2971,40.3436,20581.0
2018-07-25 10:40:00,52.09,52.1,52.02,52.05,22151.0,40.3358,40.3436,40.2816,40.3048,22151.0
2018-07-25 10:45:00,52.04,52.05,51.93,51.96,12097.0,40.2971,40.3048,40.2119,40.2352,12097.0
2018-07-25 10:50:00,51.98,51.98,51.92,51.97,22291.0,40.2506,40.2506,40.2042,40.2429,22291.0
2018-07-25 10:55:00,51.97,52.02,51.92,52.02,11680.0,40.2429,40.2816,40.2042,40.2816,11680.0
2018-07-25 11:00:00,52.01,52.01,51.95,52.0,11839.0,40.2739,40.2739,40.2274,40.2661,11839.0
2018-07-25 11:05:00,52.0,52.0,51.9,51.99,11950.0,40.2661,40.2661,40.1887,40.2584,11950.0
2018-07-25 11:10:00,51.98,52.05,51.97,51.98,7958.0,40.2506,40.3048,40.2429,40.2506,7958.0
2018-07-25 11:15:00,52.01,52.07,51.98,52.02,15082.0,40.2739,40.3203,40.2506,40.2816,15082.0
2018-07-25 11:20:00,52.04,52.08,52.0,52.04,21193.0,40.2971,40.3281,40.2661,40.2971,21193.0
2018-07-25 11:25:00,52.04,52.14,52.04,52.14,9500.0,40.2971,40.3745,40.2971,40.3745,9500.0
2018-07-25 11:30:00,52.13,52.24,52.11,52.14,7342.0,40.3668,40.452,40.3513,40.3745,7342.0
2018-07-25 11:35:00,52.11,52.14,52.03,52.06,4997.0,40.3513,40.3745,40.2894,40.3126,4997.0
2018-07-25 11:40:00,52.07,52.21,52.06,52.21,5462.0,40.3203,40.4287,40.3126,40.4287,5462.0
2018-07-25 11:45:00,52.21,52.25,52.19,52.19,5706.0,40.4287,40.4597,40.4133,40.4133,5706.0
2018-07-25 11:50:00,52.21,52.23,52.15,52.19,6237.0,40.4287,40.4442,40.3823,40.4133,6237.0
2018-07-25 11:55:00,52.2,52.42,52.2,52.42,43541.0,40.421,40.5914,40.421,40.5914,43541.0
2018-07-25 12:00:00,52.42,52.42,52.33,52.35,11286.0,40.5914,40.5914,40.5217,40.5372,11286.0
2018-07-25 12:05:00,52.35,52.4,52.35,52.4,7778.0,40.5372,40.5759,40.5372,40.5759,7778.0
2018-07-25 12:10:00,52.4,52.5,52.4,52.5,9474.0,40.5759,40.6533,40.5759,40.6533,9474.0
2018-07-25 12:15:00,52.5,52.52,52.48,52.51,6658.0,40.6533,40.6688,40.6378,40.661,6658.0
2018-07-25 12:20:00,52.51,52.54,52.5,52.51,5912.0,40.661,40.6843,40.6533,40.661,5912.0
2018-07-25 12:25:00,52.51,52.54,52.49,52.54,6169.0,40.661,40.6843,40.6456,40.6843,6169.0
2018-07-25 12:30:00,52.54,52.57,52.51,52.57,6230.0,40.6843,40.7075,40.661,40.7075,6230.0
2018-07-25 12:35:00,52.58,52.6,52.54,52.54,6334.0,40.7153,40.7307,40.6843,40.6843,6334.0
2018-07-25 12:40:00,52.54,52.56,52.52,52.54,9170.0,40.6843,40.6998,40.6688,40.6843,9170.0
2018-07-25 12:45:00,52.55,52.61,52.55,52.59,126363.0,40.692,40.7385,40.692,40.723,126363.0
2018-07-25 12:50:00,52.58,52.64,52.54,52.63,23838.0,40.7153,40.7617,40.6843,40.754,23838.0
2018-07-25 12:55:00,52.62,52.64,52.56,52.57,17550.0,40.7462,40.7617,40.6998,40.7075,17550.0
2018-07-25 13:00:00,52.58,52.72,52.57,52.72,76540.0,40.7153,40.8237,40.7075,40.8237,76540.0
2018-07-25 13:05:00,52.72,52.75,52.6,52.62,20336.0,40.8237,40.8469,40.7307,40.7462,20336.0
2018-07-25 13:10:00,52.63,52.63,52.57,52.6,6800.0,40.754,40.754,40.7075,40.7307,6800.0
2018-07-25 13:15:00,52.6,52.6,52.55,52.6,6082.0,40.7307,40.7307,40.692,40.7307,6082.0
2018-07-25 13:20:00,52.59,52.62,52.56,52.62,5520.0,40.723,40.7462,40.6998,40.7462,5520.0
2018-07-25 13:25:00,52.61,52.65,52.6,52.65,30039.0,40.7385,40.7695,40.7307,40.7695,30039.0
2018-07-25 13:30:00,52.65,52.68,52.62,52.66,14013.0,40.7695,40.7927,40.7462,40.7772,14013.0
2018-07-25 13:35:00,52.66,52.72,52.66,52.69,29584.0,40.7772,40.8237,40.7772,40.8004,29584.0
2018-07-25 13:40:00,52.69,52.71,52.66,52.71,9718.0,40.8004,40.8159,40.7772,40.8159,9718.0
2018-07-25 13:45:00,52.7,52.76,52.7,52.75,17005.0,40.8082,40.8546,40.8082,40.8469,17005.0
2018-07-25 13:50:00,52.75,52.75,52.67,52.68,11923.0,40.8469,40.8469,40.7849,40.7927,11923.0
2018-07-25 13:55:00,52.68,52.72,52.6,52.62,34962.0,40.7927,40.8237,40.7307,40.7462,34962.0
2018-07-25 14:00:00,52.62,52.66,52.59,52.64,7400.0,40.7462,40.7772,40.723,40.7617,7400.0
2018-07-25 14:05:00,52.64,52.68,52.62,52.62,16081.0,40.7617,40.7927,40.7462,40.7462,16081.0
2018-07-25 14:10:00,52.62,52.62,52.52,52.56,13692.0,40.7462,40.7462,40.6688,40.6998,13692.0
2018-07-25 14:15:00,52.56,52.56,52.49,52.53,14038.0,40.6998,40.6998,40.6456,40.6765,14038.0
2018-07-25 14:20:00,52.52,52.54,52.51,52.53,16895.0,40.6688,40.6843,40.661,40.6765,16895.0
2018-07-25 14:25:00,52.53,52.57,52.52,52.52,18125.0,40.6765,40.7075,40.6688,40.6688,18125.0
2018-07-25 14:30:00,52.52,52.57,52.51,52.57,16263.0,40.6688,40.7075,40.661,40.7075,16263.0
2018-07-25 14:35:00,52.57,52.59,52.53,52.53,8696.0,40.7075,40.723,40.6765,40.6765,8696.0
2018-07-25 14:40:00,52.52,52.54,52.51,52.53,6855.0,40.6688,40.6843,40.661,40.6765,6855.0
2018-07-25 14:45:00,52.53,52.61,52.51,52.6,43710.0,40.6765,40.7385,40.661,40.7307,43710.0
2018-07-25 14:50:00,52.6,52.6,52.53,52.53,39701.0,40.7307,40.7307,40.6765,40.6765,39701.0
2018-07-25 14:55:00,52.52,52.53,52.48,52.48,9498.0,40.6688,40.6765,40.6378,40.6378,9498.0
2018-07-25 15:00:00,52.48,52.52,52.47,52.52,11916.0,40.6378,40.6688,40.6301,40.6688,11916.0
2018-07-25 15:05:00,52.52,52.55,52.52,52.55,6326.0,40.6688,40.692,40.6688,40.692,6326.0
2018-07-25 15:10:00,52.55,52.57,52.53,52.53,7687.0,40.692,40.7075,40.6765,40.6765,7687.0
2018-07-25 15:15:00,52.53,52.59,52.53,52.56,23214.0,40.6765,40.723,40.6765,40.6998,23214.0
2018-07-25 15:20:00,52.57,52.57,52.48,52.48,8939.0,40.7075,40.7075,40.6378,40.6378,8939.0
2018-07-25 15:25:00,52.49,52.53,52.47,52.49,12226.0,40.6456,40.6765,40.6301,40.6456,12226.0
2018-07-25 15:30:00,52.48,52.53,52.47,52.52,16422.0,40.6378,40.6765,40.6301,40.6688,16422.0
2018-07-25 15:35:00,52.52,52.58,52.52,52.55,43736.0,40.6688,40.7153,40.6688,40.692,43736.0
2018-07-25 15:40:00,52.55,52.63,52.54,52.58,76023.0,40.692,40.754,40.6843,40.7153,76023.0
2018-07-25 15:45:00,52.58,52.59,52.52,52.57,29869.0,40.7153,40.723,40.6688,40.7075,29869.0
2018-07-25 15:50:00,52.57,52.62,52.57,52.58,39252.0,40.7075,40.7462,40.7075,40.7153,39252.0
2018-07-25 15:55:00,52.58,52.58,52.51,52.58,112463.0,40.7153,40.7153,40.661,40.7153,112463.0
2018-07-26 09:30:00,52.43,52.85,52.43,52.75,18345.0,40.5991,40.9243,40.5991,40.8469,18345.0
2018-07-26 09:35:00,52.81,52.97,52.66,52.68,14380.0,40.8934,41.0172,40.7772,40.7927,14380.0
2018-07-26 09:40:00,52.69,52.89,52.67,52.75,7875.0,40.8004,40.9553,40.7849,40.8469,7875.0
2018-07-26 09:45:00,52.74,52.83,52.67,52.79,11562.0,40.8391,40.9088,40.7849,40.8779,11562.0
2018-07-26 09:50:00,52.84,52.88,52.71,52.77,4336.0,40.9166,40.9476,40.8159,40.8624,4336.0
2018-07-26 09:55:00,52.75,52.83,52.71,52.8,9000.0,40.8469,40.9088,40.8159,40.8856,9000.0
2018-07-26 10:00:00,52.83,52.9,52.64,52.64,15566.0,40.9088,40.963,40.7617,40.7617,15566.0
2018-07-26 10:05:00,52.66,52.71,52.62,52.71,12216.0,40.7772,40.8159,40.7462,40.8159,12216.0
2018-07-26 10:10:00,52.73,52.76,52.65,52.7,13256.0,40.8314,40.8546,40.7695,40.8082,13256.0
2018-07-26 10:15:00,52.71,52.74,52.63,52.64,10640.0,40.8159,40.8391,40.754,40.7617,10640.0
2018-07-26 10:20:00,52.64,52.72,52.63,52.68,6817.0,40.7617,40.8237,40.754,40.7927,6817.0
2018-07-26 10:25:00,52.7,52.75,52.69,52.75,8466.0,40.8082,40.8469,40.8004,40.8469,8466.0
2018-07-26 10:30:00,52.75,52.86,52.71,52.77,18327.0,40.8469,40.9321,40.8159,40.8624,18327.0
2018-07-26 10:35:00,52.79,52.9,52.75,52.85,9691.0,40.8779,40.963,40.8469,40.9243,9691.0
2018-07-26 10:40:00,52.83,52.97,52.82,52.95,13717.0,40.9088,41.0172,40.9011,41.0018,13717.0
2018-07-26 10:45:00,52.95,52.97,52.9,52.95,10022.0,41.0018,41.0172,40.963,41.0018,10022.0
2018-07-26 10:50:00,52.93,52.96,52.83,52.88,11110.0,40.9863,41.0095,40.9088,40.9476,11110.0
2018-07-26 10:55:00,52.9,52.9,52.83,52.9,5924.0,40.963,40.963,40.9088,40.963,5924.0
2018-07-26 11:00:00,52.91,52.91,52.86,52.89,15122.0,40.9708,40.9708,40.9321,40.9553,15122.0
2018-07-26 11:05:00,52.89,52.92,52.87,52.9,7380.0,40.9553,40.9785,40.9398,40.963,7380.0
2018-07-26 11:10:00,52.91,52.92,52.87,52.87,9769.0,40.9708,40.9785,40.9398,40.9398,9769.0
2018-07-26 11:15:00,52.87,52.94,52.86,52.92,8195.0,40.9398,40.994,40.9321,40.9785,8195.0
2018-07-26 11:20:00,52.95,53.0,52.89,52.93,20768.0,41.0018,41.0405,40.9553,40.9863,20768.0
2018-07-26 11:25:00,52.93,52.96,52.91,52.93,16664.0,40.9863,41.0095,40.9708,40.9863,16664.0
2018-07-26 11:30:00,52.94,52.97,52.91,52.94,13690.0,40.994,41.0172,40.9708,40.994,13690.0
2018-07-26 11:35:00,52.93,52.99,52.9,52.98,9592.0,40.9863,41.0327,40.963,41.025,9592.0
2018-07-26 11:40:00,52.99,52.99,52.91,52.92,16478.0,41.0327,41.0327,40.9708,40.9785,16478.0
2018-07-26 11:45:00,52.92,52.93,52.88,52.9,9193.0,40.9785,40.9863,40.9476,40.963,9193.0
2018-07-26 11:50:00,52.9,52.91,52.89,52.91,6098.0,40.963,40.9708,40.9553,40.9708,6098.0
2018-07-26 11:55:00,52.92,52.94,52.88,52.9,7263.0,40.9785,40.994,40.9476,40.963,7263.0
2018-07-26 12:00:00,52.89,52.89,52.83,52.85,4354.0,40.9553,40.9553,40.9088,40.9243,4354.0
2018-07-26 12:05:00,52.85,52.87,52.83,52.84,4886.0,40.9243,40.9398,40.9088,40.9166,4886.0
2018-07-26 12:10:00,52.84,52.85,52.8,52.82,7068.0,40.9166,40.9243,40.8856,40.9011,7068.0
2018-07-26 12:15:00,52.83,52.88,52.82,52.85,6872.0,40.9088,40.9476,40.9011,40.9243,6872.0
2018-07-26 12:20:00,52.84,52.89,52.84,52.85,5978.0,40.9166,40.9553,40.9166,40.9243,5978.0
2018-07-26 12:25:00,52.84,52.85,52.83,52.85,1852.0,40.9166,40.9243,40.9088,40.9243,1852.0
2018-07-26 12:30:00,52.83,52.84,52.78,52.78,14085.0,40.9088,40.9166,40.8701,40.8701,14085.0
2018-07-26 12:35:00,52.77,52.79,52.73,52.74,20492.0,40.8624,40.8779,40.8314,40.8391,20492.0
2018-07-26 12:40:00,52.73,52.77,52.71,52.74,7025.0,40.8314,40.8624,40.8159,40.8391,7025.0
2018-07-26 12:45:00,52.75,52.79,52.73,52.79,6340.0,40.8469,40.8779,40.8314,40.8779,6340.0
2018-07-26 12:50:00,52.79,52.82,52.77,52.79,4373.0,40.8779,40.9011,40.8624,40.8779,4373.0
2018-07-26 12:55:00,52.78,52.78,52.73,52.73,4866.0,40.8701,40.8701,40.8314,40.8314,4866.0
2018-07-26 13:00:00,52.74,52.74,52.7,52.72,3123.0,40.8391,40.8391,40.8082,40.8237,3123.0
2018-07-26 13:05:00,52.7,52.77,52.69,52.75,5866.0,40.8082,40.8624,40.8004,40.8469,5866.0
2018-07-26 13:10:00,52.74,52.78,52.73,52.77,25315.0,40.8391,40.8701,40.8314,40.8624,25315.0
2018-07-26 13:15:00,52.78,52.82,52.77,52.82,8705.0,40.8701,40.9011,40.8624,40.9011,8705.0
2018-07-26 13:20:00,52.82,52.91,52.81,52.9,6186.0,40.9011,40.9708,40.8934,40.963,6186.0
2018-07-26 13:25:00,52.9,52.91,52.89,52.89,6902.0,40.963,40.9708,40.9553,40.9553,6902.0
2018-07-26 13:30:00,52.91,52.91,52.84,52.86,8231.0,40.9708,40.9708,40.9166,40.9321,8231.0
2018-07-26 13:35:00,52.85,52.85,52.82,52.83,3945.0,40.9243,40.9243,40.9011,40.9088,3945.0
2018-07-26 13:40:00,52.84,52.87,52.84,52.86,4338.0,40.9166,40.9398,40.9166,40.9321,4338.0
2018-07-26 13:45:00,52.86,52.87,52.81,52.82,6212.0,40.9321,40.9398,40.8934,40.9011,6212.0
2018-07-26 13:50:00,52.82,52.9,52.81,52.9,6869.0,40.9011,40.963,40.8934,40.963,6869.0
2018-07-26 13:55:00,52.89,52.9,52.87,52.9,5268.0,40.9553,40.963,40.9398,40.963,5268.0
2018-07-26 14:00:00,52.91,52.92,52.88,52.89,8983.0,40.9708,40.9785,40.9476,40.9553,8983.0
2018-07-26 14:05:00,52.9,52.95,52.9,52.95,20568.0,40.963,41.0018,40.963,41.0018,20568.0
2018-07-26 14:10:00,52.95,52.95,52.88,52.9,9736.0,41.0018,41.0018,40.9476,40.963,9736.0
2018-07-26 14:15:00,52.91,52.93,52.88,52.92,6900.0,40.9708,40.9863,40.9476,40.9785,6900.0
2018-07-26 14:20:00,52.93,52.94,52.88,52.9,7752.0,40.9863,40.994,40.9476,40.963,7752.0
2018-07-26 14:25:00,52.91,52.96,52.9,52.95,7176.0,40.9708,41.0095,40.963,41.0018,7176.0
2018-07-26 14:30:00,52.94,52.98,52.91,52.96,13588.0,40.994,41.025,40.9708,41.0095,13588.0
2018-07-26 14:35:00,52.96,52.96,52.89,52.91,10189.0,41.0095,41.0095,40.9553,40.9708,10189.0
2018-07-26 14:40:00,52.91,52.94,52.88,52.92,53515.0,40.9708,40.994,40.9476,40.9785,53515.0
2018-07-26 14:45:00,52.92,52.93,52.89,52.92,83239.0,40.9785,40.9863,40.9553,40.9785,83239.0
2018-07-26 14:50:00,52.93,52.93,52.87,52.89,10280.0,40.9863,40.9863,40.9398,40.9553,10280.0
2018-07-26 14:55:00,52.89,52.91,52.88,52.89,7514.0,40.9553,40.9708,40.9476,40.9553,7514.0
2018-07-26 15:00:00,52.89,52.91,52.88,52.91,11054.0,40.9553,40.9708,40.9476,40.9708,11054.0
2018-07-26 15:05:00,52.92,52.95,52.9,52.95,4607.0,40.9785,41.0018,40.963,41.0018,4607.0
2018-07-26 15:10:00,52.95,52.97,52.94,52.97,7477.0,41.0018,41.0172,40.994,41.0172,7477.0
2018-07-26 15:15:00,52.97,52.98,52.91,52.92,15247.0,41.0172,41.025,40.9708,40.9785,15247.0
2018-07-26 15:20:00,52.93,52.93,52.76,52.86,79834.0,40.9863,40.9863,40.8546,40.9321,79834.0
2018-07-26 15:25:00,52.87,52.9,52.85,52.9,10734.0,40.9398,40.963,40.9243,40.963,10734.0
2018-07-26 15:30:00,52.9,52.91,52.86,52.88,23708.0,40.963,40.9708,40.9321,40.9476,23708.0
2018-07-26 15:35:00,52.89,52.89,52.82,52.84,42987.0,40.9553,40.9553,40.9011,40.9166,42987.0
2018-07-26 15:40:00,52.83,52.84,52.8,52.84,15448.0,40.9088,40.9166,40.8856,40.9166,15448.0
2018-07-26 15:45:00,52.84,52.91,52.8,52.88,32164.0,40.9166,40.9708,40.8856,40.9476,32164.0
2018-07-26 15:50:00,52.87,52.87,52.82,52.83,14376.0,40.9398,40.9398,40.9011,40.9088,14376.0
2018-07-26 15:55:00,52.82,52.9,52.8,52.83,54589.0,40.9011,40.963,40.8856,40.9088,54589.0
2018-07-27 09:30:00,52.61,52.74,52.56,52.63,28074.0,40.7385,40.8391,40.6998,40.754,28074.0
2018-07-27 09:35:00,52.65,52.71,52.24,52.29,12305.0,40.7695,40.8159,40.452,40.4907,12305.0
2018-07-27 09:40:00,52.23,52.35,52.2,52.24,5250.0,40.4442,40.5372,40.421,40.452,5250.0
2018-07-27 09:45:00,52.27,52.48,52.23,52.48,11430.0,40.4752,40.6378,40.4442,40.6378,11430.0
2018-07-27 09:50:00,52.47,52.47,52.33,52.36,11543.0,40.6301,40.6301,40.5217,40.5449,11543.0
2018-07-27 09:55:00,52.38,52.41,52.28,52.36,10210.0,40.5604,40.5836,40.4829,40.5449,10210.0
2018-07-27 10:00:00,52.4,52.54,52.39,52.46,18611.0,40.5759,40.6843,40.5681,40.6223,18611.0
2018-07-27 10:05:00,52.45,52.54,52.41,52.48,13940.0,40.6146,40.6843,40.5836,40.6378,13940.0
2018-07-27 10:10:00,52.47,52.66,52.47,52.52,17861.0,40.6301,40.7772,40.6301,40.6688,17861.0
2018-07-27 10:15:00,52.53,52.62,52.53,52.57,14370.0,40.6765,40.7462,40.6765,40.7075,14370.0
2018-07-27 10:20:00,52.57,52.64,52.53,52.58,19341.0,40.7075,40.7617,40.6765,40.7153,19341.0
2018-07-27 10:25:00,52.57,52.6,52.48,52.51,18458.0,40.7075,40.7307,40.6378,40.661,18458.0
2018-07-27 10:30:00,52.5,52.5,52.39,52.44,15916.0,40.6533,40.6533,40.5681,40.6068,15916.0
2018-07-27 10:35:00,52.43,52.44,52.38,52.43,8543.0,40.5991,40.6068,40.5604,40.5991,8543.0
2018-07-27 10:40:00,52.42,52.42,52.25,52.25,13587.0,40.5914,40.5914,40.4597,40.4597,13587.0
2018-07-27 10:45:00,52.25,52.28,52.1,52.1,17454.0,40.4597,40.4829,40.3436,40.3436,17454.0
2018-07-27 10:50:00,52.09,52.12,51.99,52.0,12228.0,40.3358,40.3591,40.2584,40.2661,12228.0
2018-07-27 10:55:00,52.01,52.01,51.85,51.93,23718.0,40.2739,40.2739,40.15,40.2119,23718.0
2018-07-27 11:00:00,51.93,51.94,51.83,51.84,19444.0,40.2119,40.2197,40.1345,40.1422,19444.0
2018-07-27 11:05:00,51.83,51.83,51.73,51.75,15870.0,40.1345,40.1345,40.0571,40.0725,15870.0
2018-07-27 11:10:00,51.75,51.8,51.7,51.79,14107.0,40.0725,40.1113,40.0338,40.1035,14107.0
2018-07-27 11:15:00,51.8,51.85,51.73,51.83,16511.0,40.1113,40.15,40.0571,40.1345,16511.0
2018-07-27 11:20:00,51.82,52.01,51.82,51.91,15407.0,40.1267,40.2739,40.1267,40.1964,15407.0
2018-07-27 11:25:00,51.92,51.93,51.87,51.93,16077.0,40.2042,40.2119,40.1655,40.2119,16077.0
2018-07-27 11:30:00,51.93,52.04,51.91,52.01,20113.0,40.2119,40.2971,40.1964,40.2739,20113.0
2018-07-27 11:35:00,52.0,52.02,51.92,51.99,28434.0,40.2661,40.2816,40.2042,40.2584,28434.0
2018-07-27 11:40:00,52.01,52.02,51.98,51.99,4397.0,40.2739,40.2816,40.2506,40.2584,4397.0
2018-07-27 11:45:00,52.0,52.0,51.89,51.91,7328.0,40.2661,40.2661,40.181,40.1964,7328.0
2018-07-27 11:50:00,51.91,51.92,51.83,51.85,7932.0,40.1964,40.2042,40.1345,40.15,7932.0
2018-07-27 11:55:00,51.87,51.9,51.79,51.79,9464.0,40.1655,40.1887,40.1035,40.1035,9464.0
2018-07-27 12:00:00,51.78,51.79,51.72,51.75,19210.0,40.0958,40.1035,40.0493,40.0725,19210.0
2018-07-27 12:05:00,51.76,51.92,51.75,51.92,25478.0,40.0803,40.2042,40.0725,40.2042,25478.0
2018-07-27 12:10:00,51.94,51.95,51.88,51.89,5871.0,40.2197,40.2274,40.1732,40.181,5871.0
2018-07-27 12:15:00,51.9,51.9,51.81,51.82,11062.0,40.1887,40.1887,40.119,40.1267,11062.0
2018-07-27 12:20:00,51.81,51.83,51.69,51.7,25781.0,40.119,40.1345,40.0261,40.0338,25781.0
2018-07-27 12:25:00,51.7,51.7,51.6,51.66,17904.0,40.0338,40.0338,39.9564,40.0028,17904.0
2018-07-27 12:30:00,51.66,51.67,51.52,51.55,14609.0,40.0028,40.0106,39.8944,39.9177,14609.0
2018-07-27 12:35:00,51.55,51.56,51.49,51.5,13370.0,39.9177,39.9254,39.8712,39.879,13370.0
2018-07-27 12:40:00,51.51,51.57,51.5,51.52,9530.0,39.8867,39.9332,39.879,39.8944,9530.0
2018-07-27 12:45:00,51.53,51.53,51.44,51.45,10318.0,39.9022,39.9022,39.8325,39.8402,10318.0
2018-07-27 12:50:00,51.45,51.47,51.39,51.44,17616.0,39.8402,39.8557,39.7938,39.8325,17616.0
2018-07-27 12:55:00,51.46,51.48,51.39,51.41,33416.0,39.848,39.8635,39.7938,39.8093,33416.0
2018-07-27 13:00:00,51.4,51.42,51.28,51.36,13993.0,39.8015,39.817,39.7086,39.7705,13993.0
2018-07-27 13:05:00,51.37,51.43,51.37,51.42,5618.0,39.7783,39.8247,39.7783,39.817,5618.0
2018-07-27 13:10:00,51.41,51.46,51.38,51.39,11900.0,39.8093,39.848,39.786,39.7938,11900.0
2018-07-27 13:15:00,51.39,51.39,51.33,51.37,6770.0,39.7938,39.7938,39.7473,39.7783,6770.0
2018-07-27 13:20:00,51.36,51.36,51.31,51.34,11245.0,39.7705,39.7705,39.7318,39.7551,11245.0
2018-07-27 13:25:00,51.34,51.47,51.28,51.47,11174.0,39.7551,39.8557,39.7086,39.8557,11174.0
2018-07-27 13:30:00,51.46,51.5,51.4,51.46,14772.0,39.848,39.879,39.8015,39.848,14772.0
2018-07-27 13:35:00,51.47,51.52,51.43,51.46,10617.0,39.8557,39.8944,39.8247,39.848,10617.0
2018-07-27 13:40:00,51.46,51.5,51.42,51.43,8068.0,39.848,39.879,39.817,39.8247,8068.0
2018-07-27 13:45:00,51.44,51.44,51.39,51.41,7562.0,39.8325,39.8325,39.7938,39.8093,7562.0
2018-07-27 13:50:00,51.4,51.43,51.37,51.38,9859.0,39.8015,39.8247,39.7783,39.786,9859.0
2018-07-27 13:55:00,51.37,51.38,51.33,51.36,26198.0,39.7783,39.786,39.7473,39.7705,26198.0
2018-07-27 14:00:00,51.36,51.39,51.35,51.37,20251.0,39.7705,39.7938,39.7628,39.7783,20251.0
2018-07-27 14:05:00,51.38,51.41,51.34,51.34,31532.0,39.786,39.8093,39.7551,39.7551,31532.0
2018-07-27 14:10:00,51.33,51.35,51.27,51.29,10724.0,39.7473,39.7628,39.7009,39.7163,10724.0
2018-07-27 14:15:00,51.29,51.37,51.27,51.32,12104.0,39.7163,39.7783,39.7009,39.7396,12104.0
2018-07-27 14:20:00,51.32,51.37,51.32,51.33,9986.0,39.7396,39.7783,39.7396,39.7473,9986.0
2018-07-27 14:25:00,51.33,51.38,51.32,51.38,12122.0,39.7473,39.786,39.7396,39.786,12122.0
2018-07-27 14:30:00,51.39,51.5,51.39,51.5,24201.0,39.7938,39.879,39.7938,39.879,24201.0
2018-07-27 14:35:00,51.5,51.5,51.39,51.4,11225.0,39.879,39.879,39.7938,39.8015,11225.0
2018-07-27 14:40:00,51.4,51.47,51.4,51.44,12611.0,39.8015,39.8557,39.8015,39.8325,12611.0
2018-07-27 14:45:00,51.44,51.52,51.44,51.49,12538.0,39.8325,39.8944,39.8325,39.8712,12538.0
2018-07-27 14:50:00,51.51,51.51,51.45,51.51,24640.0,39.8867,39.8867,39.8402,39.8867,24640.0
2018-07-27 14:55:00,51.51,51.56,51.46,51.46,14708.0,39.8867,39.9254,39.848,39.848,14708.0
2018-07-27 15:00:00,51.46,51.59,51.46,51.55,19158.0,39.848,39.9486,39.848,39.9177,19158.0
2018-07-27 15:05:00,51.55,51.56,51.49,51.5,18645.0,39.9177,39.9254,39.8712,39.879,18645.0
2018-07-27 15:10:00,51.49,51.56,51.48,51.51,24816.0,39.8712,39.9254,39.8635,39.8867,24816.0
2018-07-27 15:15:00,51.52,51.53,51.38,51.38,22031.0,39.8944,39.9022,39.786,39.786,22031.0
2018-07-27 15:20:00,51.38,51.39,51.3,51.38,21065.0,39.786,39.7938,39.7241,39.786,21065.0
2018-07-27 15:25:00,51.38,51.39,51.3,51.3,14298.0,39.786,39.7938,39.7241,39.7241,14298.0
2018-07-27 15:30:00,51.3,51.32,51.23,51.28,29720.0,39.7241,39.7396,39.6699,39.7086,29720.0
2018-07-27 15:35:00,51.28,51.29,51.21,51.27,28817.0,39.7086,39.7163,39.6544,39.7009,28817.0
2018-07-27 15:40:00,51.26,51.32,51.24,51.32,46087.0,39.6931,39.7396,39.6776,39.7396,46087.0
2018-07-27 15:45:00,51.32,51.35,51.27,51.27,42930.0,39.7396,39.7628,39.7009,39.7009,42930.0
2018-07-27 15:50:00,51.28,51.34,51.27,51.29,62376.0,39.7086,39.7551,39.7009,39.7163,62376.0
2018-07-27 15:55:00,51.29,51.32,51.23,51.24,122838.0,39.7163,39.7396,39.6699,39.6776,122838.0
2018-07-30 09:30:00,51.63,52.05,51.63,51.73,13610.0,39.9796,40.3048,39.9796,40.0571,13610.0
2018-07-30 09:35:00,51.8,51.99,51.72,51.72,5641.0,40.1113,40.2584,40.0493,40.0493,5641.0
2018-07-30 09:40:00,51.78,51.78,51.63,51.78,5476.0,40.0958,40.0958,39.9796,40.0958,5476.0
2018-07-30 09:45:00,51.71,51.73,51.57,51.67,7498.0,40.0416,40.0571,39.9332,40.0106,7498.0
2018-07-30 09:50:00,51.67,51.74,51.62,51.72,11787.0,40.0106,40.0648,39.9719,40.0493,11787.0
2018-07-30 09:55:00,51.74,51.76,51.61,51.61,13183.0,40.0648,40.0803,39.9641,39.9641,13183.0
2018-07-30 10:00:00,51.65,51.7,51.43,51.43,20663.0,39.9951,40.0338,39.8247,39.8247,20663.0
2018-07-30 10:05:00,51.47,51.65,51.45,51.58,11758.0,39.8557,39.9951,39.8402,39.9409,11758.0
2018-07-30 10:10:00,51.61,51.65,51.54,51.55,9166.0,39.9641,39.9951,39.9099,39.9177,9166.0
2018-07-30 10:15:00,51.55,51.6,51.49,51.49,9239.0,39.9177,39.9564,39.8712,39.8712,9239.0
2018-07-30 10:20:00,51.51,51.52,51.47,51.48,5540.0,39.8867,39.8944,39.8557,39.8635,5540.0
2018-07-30 10:25:00,51.47,51.55,51.45,51.55,6874.0,39.8557,39.9177,39.8402,39.9177,6874.0
2018-07-30 10:30:00,51.53,51.59,51.46,51.46,16000.0,39.9022,39.9486,39.848,39.848,16000.0
2018-07-30 10:35:00,51.46,51.61,51.46,51.61,7143.0,39.848,39.9641,39.848,39.9641,7143.0
2018-07-30 10:40:00,51.62,51.7,51.62,51.67,14945.0,39.9719,40.0338,39.9719,40.0106,14945.0
2018-07-30 10:45:00,51.65,51.66,51.55,51.64,8500.0,39.9951,40.0028,39.9177,39.9874,8500.0
2018-07-30 10:50:00,51.66,51.72,51.6,51.62,5012.0,40.0028,40.0493,39.9564,39.9719,5012.0
2018-07-30 10:55:00,51.58,51.62,51.49,51.56,8643.0,39.9409,39.9719,39.8712,39.9254,8643.0
2018-07-30 11:00:00,51.54,51.56,51.48,51.52,9135.0,39.9099,39.9254,39.8635,39.8944,9135.0
2018-07-30 11:05:00,51.57,51.68,51.56,51.62,9159.0,39.9332,40.0183,39.9254,39.9719,9159.0
2018-07-30 11:10:00,51.63,51.67,51.62,51.64,5449.0,39.9796,40.0106,39.9719,39.9874,5449.0
2018-07-30 11:15:00,51.65,51.66,51.52,51.58,6000.0,39.9951,40.0028,39.8944,39.9409,6000.0
2018-07-30 11:20:00,51.6,51.6,51.56,51.56,13375.0,39.9564,39.9564,39.9254,39.9254,13375.0
2018-07-30 11:25:00,51.58,51.6,51.55,51.6,12550.0,39.9409,39.9564,39.9177,39.9564,12550.0
2018-07-30 11:30:00,51.6,51.64,51.54,51.56,8098.0,39.9564,39.9874,39.9099,39.9254,8098.0
2018-07-30 11:35:00,51.56,51.58,51.5,51.57,5663.0,39.9254,39.9409,39.879,39.9332,5663.0
2018-07-30 11:40:00,51.56,51.6,51.54,51.55,5886.0,39.9254,39.9564,39.9099,39.9177,5886.0
2018-07-30 11:45:00,51.54,51.55,51.48,51.53,11762.0,39.9099,39.9177,39.8635,39.9022,11762.0
2018-07-30 11:50:00,51.54,51.58,51.52,51.57,7651.0,39.9099,39.9409,39.8944,39.9332,7651.0
2018-07-30 11:55:00,51.58,51.68,51.58,51.66,10398.0,39.9409,40.0183,39.9409,40.0028,10398.0
2018-07-30 12:00:00,51.66,51.66,51.58,51.59,5200.0,40.0028,40.0028,39.9409,39.9486,5200.0
2018-07-30 12:05:00,51.59,51.6,51.5,51.52,17408.0,39.9486,39.9564,39.879,39.8944,17408.0
2018-07-30 12:10:00,51.52,51.57,51.51,51.51,7353.0,39.8944,39.9332,39.8867,39.8867,7353.0
2018-07-30 12:15:00,51.53,51.54,51.51,51.53,2542.0,39.9022,39.9099,39.8867,39.9022,2542.0
2018-07-30 12:20:00,51.52,51.55,51.51,51.55,4852.0,39.8944,39.9177,39.8867,39.9177,4852.0
2018-07-30 12:25:00,51.55,51.57,51.54,51.55,3300.0,39.9177,39.9332,39.9099,39.9177,3300.0
2018-07-30 12:30:00,51.54,51.54,51.5,51.52,5442.0,39.9099,39.9099,39.879,39.8944,5442.0
2018-07-30 12:35:00,51.53,51.54,51.46,51.53,12365.0,39.9022,39.9099,39.848,39.9022,12365.0
2018-07-30 12:40:00,51.53,51.54,51.49,51.54,7935.0,39.9022,39.9099,39.8712,39.9099,7935.0
2018-07-30 12:45:00,51.54,51.56,51.53,51.55,2600.0,39.9099,39.9254,39.9022,39.9177,2600.0
2018-07-30 12:50:00,51.56,51.6,51.56,51.59,1223.0,39.9254,39.9564,39.9254,39.9486,1223.0
2018-07-30 12:55:00,51.63,51.72,51.62,51.71,2934.0,39.9796,40.0493,39.9719,40.0416,2934.0
2018-07-30 13:00:00,51.72,51.73,51.62,51.67,29886.0,40.0493,40.0571,39.9719,40.0106,29886.0
2018-07-30 13:05:00,51.64,51.68,51.62,51.66,2700.0,39.9874,40.0183,39.9719,40.0028,2700.0
2018-07-30 13:10:00,51.67,51.68,51.62,51.63,3076.0,40.0106,40.0183,39.9719,39.9796,3076.0
2018-07-30 13:15:00,51.62,51.64,51.6,51.61,3400.0,39.9719,39.9874,39.9564,39.9641,3400.0
2018-07-30 13:20:00,51.6,51.62,51.58,51.6,8900.0,39.9564,39.9719,39.9409,39.9564,8900.0
2018-07-30 13:25:00,51.57,51.58,51.53,51.54,5190.0,39.9332,39.9409,39.9022,39.9099,5190.0
2018-07-30 13:30:00,51.56,51.57,51.53,51.53,3330.0,39.9254,39.9332,39.9022,39.9022,3330.0
2018-07-30 13:35:00,51.53,51.54,51.5,51.54,4851.0,39.9022,39.9099,39.879,39.9099,4851.0
2018-07-30 13:40:00,51.54,51.54,51.48,51.48,3304.0,39.9099,39.9099,39.8635,39.8635,3304.0
2018-07-30 13:45:00,51.49,51.58,51.49,51.57,16872.0,39.8712,39.9409,39.8712,39.9332,16872.0
2018-07-30 13:50:00,51.56,51.72,51.56,51.72,10631.0,39.9254,40.0493,39.9254,40.0493,10631.0
2018-07-30 13:55:00,51.71,51.74,51.69,51.72,8568.0,40.0416,40.0648,40.0261,40.0493,8568.0
2018-07-30 14:00:00,51.72,51.76,51.7,51.74,5128.0,40.0493,40.0803,40.0338,40.0648,5128.0
2018-07-30 14:05:00,51.75,51.79,51.71,51.72,10135.0,40.0725,40.1035,40.0416,40.0493,10135.0
2018-07-30 14:10:00,51.72,51.77,51.71,51.75,8693.0,40.0493,40.088,40.0416,40.0725,8693.0
2018-07-30 14:15:00,51.76,51.85,51.76,51.83,9340.0,40.0803,40.15,40.0803,40.1345,9340.0
2018-07-30 14:20:00,51.82,51.83,51.76,51.79,6764.0,40.1267,40.1345,40.0803,40.1035,6764.0
2018-07-30 14:25:00,51.78,51.85,51.78,51.81,12901.0,40.0958,40.15,40.0958,40.119,12901.0
2018-07-30 14:30:00,51.78,51.8,51.74,51.75,5339.0,40.0958,40.1113,40.0648,40.0725,5339.0
2018-07-30 14:35:00,51.76,51.79,51.7,51.71,6967.0,40.0803,40.1035,40.0338,40.0416,6967.0
2018-07-30 14:40:00,51.71,51.72,51.69,51.71,8704.0,40.0416,40.0493,40.0261,40.0416,8704.0
2018-07-30 14:45:00,51.7,51.74,51.67,51.69,10923.0,40.0338,40.0648,40.0106,40.0261,10923.0
2018-07-30 14:50:00,51.68,51.69,51.65,51.66,9751.0,40.0183,40.0261,39.9951,40.0028,9751.0
2018-07-30 14:55:00,51.66,51.67,51.61,51.67,12761.0,40.0028,40.0106,39.9641,40.0106,12761.0
2018-07-30 15:00:00,51.67,51.69,51.64,51.68,56319.0,40.0106,40.0261,39.9874,40.0183,56319.0
2018-07-30 15:05:00,51.68,51.74,51.68,51.72,10154.0,40.0183,40.0648,40.0183,40.0493,10154.0
2018-07-30 15:10:00,51.72,51.77,51.72,51.77,17505.0,40.0493,40.088,40.0493,40.088,17505.0
2018-07-30 15:15:00,51.78,51.89,51.77,51.89,45629.0,40.0958,40.181,40.088,40.181,45629.0
2018-07-30 15:20:00,51.89,51.95,51.88,51.93,11793.0,40.181,40.2274,40.1732,40.2119,11793.0
2018-07-30 15:25:00,51.93,52.07,51.93,51.96,36779.0,40.2119,40.3203,40.2119,40.2352,36779.0
2018-07-30 15:30:00,51.96,52.07,51.91,52.03,68657.0,40.2352,40.3203,40.1964,40.2894,68657.0
2018-07-30 15:35:00,52.03,52.08,51.98,52.05,48255.0,40.2894,40.3281,40.2506,40.3048,48255.0
2018-07-30 15:40:00,52.05,52.12,52.02,52.09,62716.0,40.3048,40.3591,40.2816,40.3358,62716.0
2018-07-30 15:45:00,52.09,52.2,52.08,52.17,75679.0,40.3358,40.421,40.3281,40.3978,75679.0
2018-07-30 15:50:00,52.17,52.2,52.06,52.12,98760.0,40.3978,40.421,40.3126,40.3591,98760.0
2018-07-30 15:55:00,52.12,52.25,52.06,52.16,232337.0,40.3591,40.4597,40.3126,40.39,232337.0
2018-07-31 09:30:00,51.36,51.77,51.31,51.38,26553.0,40.4792,40.8023,40.4398,40.495,26553.0
2018-07-31 09:35:00,51.45,51.45,51.2,51.23,10549.0,40.5501,40.5501,40.3531,40.3767,10549.0
2018-07-31 09:40:00,51.29,51.36,51.22,51.26,11877.0,40.424,40.4792,40.3689,40.4004,11877.0
2018-07-31 09:45:00,51.22,51.32,51.06,51.06,17650.0,40.3689,40.4477,40.2428,40.2428,17650.0
2018-07-31 09:50:00,51.1,51.16,51.01,51.12,8535.0,40.2743,40.3216,40.2034,40.29,8535.0
2018-07-31 09:55:00,51.11,51.19,51.1,51.15,26195.0,40.2822,40.3452,40.2743,40.3137,26195.0
2018-07-31 10:00:00,51.13,51.13,51.04,51.08,12495.0,40.2979,40.2979,40.227,40.2585,12495.0
2018-07-31 10:05:00,51.09,51.13,51.05,51.1,50977.0,40.2664,40.2979,40.2349,40.2743,50977.0
2018-07-31 10:10:00,51.1,51.17,51.07,51.1,39089.0,40.2743,40.3295,40.2506,40.2743,39089.0
2018-07-31 10:15:00,51.1,51.12,50.9,50.9,49914.0,40.2743,40.29,40.1167,40.1167,49914.0
2018-07-31 10:20:00,50.9,51.04,50.85,50.99,29072.0,40.1167,40.227,40.0772,40.1876,29072.0
2018-07-31 10:25:00,51.0,51.1,50.93,50.93,51366.0,40.1955,40.2743,40.1403,40.1403,51366.0
2018-07-31 10:30:00,50.95,50.97,50.77,50.91,32779.0,40.1561,40.1718,40.0142,40.1245,32779.0
2018-07-31 10:35:00,50.92,50.99,50.86,50.91,12651.0,40.1324,40.1876,40.0851,40.1245,12651.0
2018-07-31 10:40:00,50.91,50.95,50.72,50.73,13682.0,40.1245,40.1561,39.9748,39.9827,13682.0
2018-07-31 10:45:00,50.77,50.82,50.67,50.77,34929.0,40.0142,40.0536,39.9354,40.0142,34929.0
2018-07-31 10:50:00,50.74,50.89,50.74,50.84,5972.0,39.9906,40.1088,39.9906,40.0694,5972.0
2018-07-31 10:55:00,50.82,50.99,50.82,50.93,11432.0,40.0536,40.1876,40.0536,40.1403,11432.0
2018-07-31 11:00:00,50.91,50.95,50.88,50.9,5515.0,40.1245,40.1561,40.1009,40.1167,5515.0
2018-07-31 11:05:00,50.9,50.97,50.89,50.97,7270.0,40.1167,40.1718,40.1088,40.1718,7270.0
2018-07-31 11:10:00,50.96,51.02,50.96,51.01,5721.0,40.1639,40.2112,40.1639,40.2034,5721.0
2018-07-31 11:15:00,51.0,51.02,50.96,50.96,8669.0,40.1955,40.2112,40.1639,40.1639,8669.0
2018-07-31 11:20:00,50.97,51.02,50.97,51.01,4551.0,40.1718,40.2112,40.1718,40.2034,4551.0
2018-07-31 11:25:00,51.02,51.04,50.99,51.02,7349.0,40.2112,40.227,40.1876,40.2112,7349.0
2018-07-31 11:30:00,51.02,51.06,51.0,51.03,9307.0,40.2112,40.2428,40.1955,40.2191,9307.0
2018-07-31 11:35:00,51.05,51.16,51.04,51.11,12353.0,40.2349,40.3216,40.227,40.2822,12353.0
2018-07-31 11:40:00,51.1,51.19,51.09,51.19,6200.0,40.2743,40.3452,40.2664,40.3452,6200.0
2018-07-31 11:45:00,51.2,51.27,51.2,51.23,32142.0,40.3531,40.4083,40.3531,40.3767,32142.0
2018-07-31 11:50:00,51.26,51.32,51.21,51.27,147035.0,40.4004,40.4477,40.361,40.4083,147035.0
2018-07-31 11:55:00,51.3,51.39,51.3,51.34,68598.0,40.4319,40.5028,40.4319,40.4634,68598.0
2018-07-31 12:00:00,51.34,51.4,51.3,51.39,15803.0,40.4634,40.5107,40.4319,40.5028,15803.0
2018-07-31 12:05:00,51.39,51.44,51.37,51.44,4070.0,40.5028,40.5423,40.4871,40.5423,4070.0
2018-07-31 12:10:00,51.45,51.47,51.39,51.4,5009.0,40.5501,40.5659,40.5028,40.5107,5009.0
2018-07-31 12:15:00,51.42,51.43,51.4,51.41,2900.0,40.5265,40.5344,40.5107,40.5186,2900.0
2018-07-31 12:20:00,51.42,51.46,51.42,51.45,5170.0,40.5265,40.558,40.5265,40.5501,5170.0
2018-07-31 12:25:00,51.45,51.46,51.42,51.46,2500.0,40.5501,40.558,40.5265,40.558,2500.0
2018-07-31 12:30:00,51.46,51.47,51.39,51.41,4800.0,40.558,40.5659,40.5028,40.5186,4800.0
2018-07-31 12:35:00,51.42,51.47,51.42,51.45,6144.0,40.5265,40.5659,40.5265,40.5501,6144.0
2018-07-31 12:40:00,51.46,51.53,51.46,51.51,6320.0,40.558,40.6132,40.558,40.5974,6320.0
2018-07-31 12:45:00,51.5,51.56,51.47,51.55,5548.0,40.5895,40.6368,40.5659,40.629,5548.0
2018-07-31 12:50:00,51.57,51.58,51.52,51.56,21777.0,40.6447,40.6526,40.6053,40.6368,21777.0
2018-07-31 12:55:00,51.57,51.59,51.55,51.57,3991.0,40.6447,40.6605,40.629,40.6447,3991.0
2018-07-31 13:00:00,51.57,51.64,51.57,51.61,11575.0,40.6447,40.6999,40.6447,40.6762,11575.0
2018-07-31 13:05:00,51.62,51.64,51.59,51.59,4111.0,40.6841,40.6999,40.6605,40.6605,4111.0
2018-07-31 13:10:00,51.59,51.64,51.58,51.64,13968.0,40.6605,40.6999,40.6526,40.6999,13968.0
2018-07-31 13:15:00,51.64,51.64,51.59,51.59,17742.0,40.6999,40.6999,40.6605,40.6605,17742.0
2018-07-31 13:20:00,51.59,51.6,51.55,51.56,4400.0,40.6605,40.6684,40.629,40.6368,4400.0
2018-07-31 13:25:00,51.57,51.67,51.57,51.66,4809.0,40.6447,40.7235,40.6447,40.7156,4809.0
2018-07-31 13:30:00,51.66,51.66,51.56,51.57,7160.0,40.7156,40.7156,40.6368,40.6447,7160.0
2018-07-31 13:35:00,51.57,51.57,51.51,51.52,6087.0,40.6447,40.6447,40.5974,40.6053,6087.0
2018-07-31 13:40:00,51.52,51.52,51.48,51.51,2744.0,40.6053,40.6053,40.5738,40.5974,2744.0
2018-07-31 13:45:00,51.52,51.53,51.45,51.49,13433.0,40.6053,40.6132,40.5501,40.5817,13433.0
2018-07-31 13:50:00,51.49,51.5,51.45,51.45,5450.0,40.5817,40.5895,40.5501,40.5501,5450.0
2018-07-31 13:55:00,51.45,51.53,51.45,51.53,14250.0,40.5501,40.6132,40.5501,40.6132,14250.0
2018-07-31 14:00:00,51.54,51.56,51.48,51.49,37981.0,40.6211,40.6368,40.5738,40.5817,37981.0
2018-07-31 14:05:00,51.52,51.54,51.49,51.49,3587.0,40.6053,40.6211,40.5817,40.5817,3587.0
2018-07-31 14:10:00,51.48,51.49,51.45,51.47,6919.0,40.5738,40.5817,40.5501,40.5659,6919.0
2018-07-31 14:15:00,51.45,51.45,51.37,51.42,10929.0,40.5501,40.5501,40.4871,40.5265,10929.0
2018-07-31 14:20:00,51.43,51.46,51.41,51.45,5352.0,40.5344,40.558,40.5186,40.5501,5352.0
2018-07-31 14:25:00,51.46,51.48,51.4,51.4,15448.0,40.558,40.5738,40.5107,40.5107,15448.0
2018-07-31 14:30:00,51.39,51.4,51.35,51.36,4712.0,40.5028,40.5107,40.4713,40.4792,4712.0
2018-07-31 14:35:00,51.37,51.37,51.33,51.34,4831.0,40.4871,40.4871,40.4556,40.4634,4831.0
2018-07-31 14:40:00,51.34,51.4,51.34,51.39,8860.0,40.4634,40.5107,40.4634,40.5028,8860.0
2018-07-31 14:45:00,51.39,51.4,51.35,51.36,8329.0,40.5028,40.5107,40.4713,40.4792,8329.0
2018-07-31 14:50:00,51.37,51.38,51.34,51.35,9330.0,40.4871,40.495,40.4634,40.4713,9330.0
2018-07-31 14:55:00,51.35,51.35,51.29,51.29,9659.0,40.4713,40.4713,40.424,40.424,9659.0
2018-07-31 15:00:00,51.29,51.31,51.24,51.26,17339.0,40.424,40.4398,40.3846,40.4004,17339.0
2018-07-31 15:05:00,51.25,51.26,51.23,51.24,18725.0,40.3925,40.4004,40.3767,40.3846,18725.0
2018-07-31 15:10:00,51.23,51.26,51.22,51.26,10542.0,40.3767,40.4004,40.3689,40.4004,10542.0
2018-07-31 15:15:00,51.26,51.26,51.21,51.24,17088.0,40.4004,40.4004,40.361,40.3846,17088.0
2018-07-31 15:20:00,51.24,51.31,51.23,51.31,14890.0,40.3846,40.4398,40.3767,40.4398,14890.0
2018-07-31 15:25:00,51.31,51.35,51.31,51.32,15727.0,40.4398,40.4713,40.4398,40.4477,15727.0
2018-07-31 15:30:00,51.32,51.34,51.27,51.27,22375.0,40.4477,40.4634,40.4083,40.4083,22375.0
2018-07-31 15:35:00,51.28,51.28,51.21,51.23,27933.0,40.4162,40.4162,40.361,40.3767,27933.0
2018-07-31 15:40:00,51.23,51.24,51.2,51.2,17022.0,40.3767,40.3846,40.3531,40.3531,17022.0
2018-07-31 15:45:00,51.2,51.21,51.12,51.12,26027.0,40.3531,40.361,40.29,40.29,26027.0
2018-07-31 15:50:00,51.13,51.14,51.11,51.12,29239.0,40.2979,40.3058,40.2822,40.29,29239.0
2018-07-31 15:55:00,51.13,51.13,51.06,51.07,79312.0,40.2979,40.2979,40.2428,40.2506,79312.0
2018-08-01 09:30:00,50.67,50.83,50.62,50.71,17784.0,39.9354,40.0615,39.896,39.9669,17784.0
2018-08-01 09:35:00,50.75,50.83,50.6,50.79,9284.0,39.9984,40.0615,39.8802,40.03,9284.0
2018-08-01 09:40:00,50.76,50.79,50.61,50.66,6347.0,40.0063,40.03,39.8881,39.9275,6347.0
2018-08-01 09:45:00,50.61,50.61,50.46,50.51,21777.0,39.8881,39.8881,39.7699,39.8093,21777.0
2018-08-01 09:50:00,50.51,50.8,50.47,50.76,34931.0,39.8093,40.0378,39.7778,40.0063,34931.0
2018-08-01 09:55:00,50.76,50.85,50.66,50.85,45494.0,40.0063,40.0772,39.9275,40.0772,45494.0
2018-08-01 10:00:00,50.87,50.87,50.74,50.76,9326.0,40.093,40.093,39.9906,40.0063,9326.0
2018-08-01 10:05:00,50.75,50.88,50.75,50.88,8665.0,39.9984,40.1009,39.9984,40.1009,8665.0
2018-08-01 10:10:00,50.95,51.13,50.91,51.13,13720.0,40.1561,40.2979,40.1245,40.2979,13720.0
2018-08-01 10:15:00,51.14,51.24,51.11,51.22,10033.0,40.3058,40.3846,40.2822,40.3689,10033.0
2018-08-01 10:20:00,51.26,51.31,51.2,51.31,10061.0,40.4004,40.4398,40.3531,40.4398,10061.0
2018-08-01 10:25:00,51.32,51.37,51.29,51.34,12676.0,40.4477,40.4871,40.424,40.4634,12676.0
2018-08-01 10:30:00,51.31,51.38,51.17,51.38,19255.0,40.4398,40.495,40.3295,40.495,19255.0
2018-08-01 10:35:00,51.38,51.51,51.37,51.51,7410.0,40.495,40.5974,40.4871,40.5974,7410.0
2018-08-01 10:40:00,51.52,51.57,51.5,51.52,10072.0,40.6053,40.6447,40.5895,40.6053,10072.0
2018-08-01 10:45:00,51.52,51.55,51.47,51.54,8500.0,40.6053,40.629,40.5659,40.6211,8500.0
2018-08-01 10:50:00,51.54,51.57,51.49,51.54,12957.0,40.6211,40.6447,40.5817,40.6211,12957.0
2018-08-01 10:55:00,51.52,51.55,51.48,51.51,8581.0,40.6053,40.629,40.5738,40.5974,8581.0
2018-08-01 11:00:00,51.51,51.52,51.41,51.41,8871.0,40.5974,40.6053,40.5186,40.5186,8871.0
2018-08-01 11:05:00,51.41,51.43,51.39,51.43,9824.0,40.5186,40.5344,40.5028,40.5344,9824.0
2018-08-01 11:10:00,51.41,51.43,51.27,51.38,13338.0,40.5186,40.5344,40.4083,40.495,13338.0
2018-08-01 11:15:00,51.37,51.43,51.29,51.33,10425.0,40.4871,40.5344,40.424,40.4556,10425.0
2018-08-01 11:20:00,51.33,51.38,51.28,51.32,29648.0,40.4556,40.495,40.4162,40.4477,29648.0
2018-08-01 11:25:00,51.3,51.3,51.17,51.24,39191.0,40.4319,40.4319,40.3295,40.3846,39191.0
2018-08-01 11:30:00,51.22,51.33,51.22,51.31,10332.0,40.3689,40.4556,40.3689,40.4398,10332.0
2018-08-01 11:35:00,51.29,51.3,51.19,51.21,9860.0,40.424,40.4319,40.3452,40.361,9860.0
2018-08-01 11:40:00,51.21,51.25,51.19,51.23,8048.0,40.361,40.3925,40.3452,40.3767,8048.0
2018-08-01 11:45:00,51.22,51.24,51.16,51.16,7899.0,40.3689,40.3846,40.3216,40.3216,7899.0
2018-08-01 11:50:00,51.14,51.29,51.13,51.23,10900.0,40.3058,40.424,40.2979,40.3767,10900.0
2018-08-01 11:55:00,51.23,51.29,51.21,51.29,7967.0,40.3767,40.424,40.361,40.424,7967.0
2018-08-01 12:00:00,51.29,51.29,51.24,51.28,10704.0,40.424,40.424,40.3846,40.4162,10704.0
2018-08-01 12:05:00,51.28,51.34,51.27,51.34,8655.0,40.4162,40.4634,40.4083,40.4634,8655.0
2018-08-01 12:10:00,51.33,51.33,51.29,51.3,7035.0,40.4556,40.4556,40.424,40.4319,7035.0
2018-08-01 12:15:00,51.31,51.31,51.29,51.29,3716.0,40.4398,40.4398,40.424,40.424,3716.0
2018-08-01 12:20:00,51.27,51.3,51.24,51.29,9650.0,40.4083,40.4319,40.3846,40.424,9650.0
2018-08-01 12:25:00,51.29,51.34,51.29,51.34,10000.0,40.424,40.4634,40.424,40.4634,10000.0
2018-08-01 12:30:00,51.33,51.39,51.3,51.37,7788.0,40.4556,40.5028,40.4319,40.4871,7788.0
2018-08-01 12:35:00,51.38,51.38,51.32,51.32,5474.0,40.495,40.495,40.4477,40.4477,5474.0
2018-08-01 12:40:00,51.33,51.39,51.33,51.39,6050.0,40.4556,40.5028,40.4556,40.5028,6050.0
2018-08-01 12:45:00,51.38,51.43,51.36,51.41,3499.0,40.495,40.5344,40.4792,40.5186,3499.0
2018-08-01 12:50:00,51.4,51.42,51.39,51.41,6017.0,40.5107,40.5265,40.5028,40.5186,6017.0
2018-08-01 12:55:00,51.41,51.43,51.38,51.43,11480.0,40.5186,40.5344,40.495,40.5344,11480.0
2018-08-01 13:00:00,51.43,51.44,51.39,51.41,3166.0,40.5344,40.5423,40.5028,40.5186,3166.0
2018-08-01 13:05:00,51.41,51.46,51.4,51.44,8498.0,40.5186,40.558,40.5107,40.5423,8498.0
2018-08-01 13:10:00,51.44,51.44,51.41,51.41,1648.0,40.5423,40.5423,40.5186,40.5186,1648.0
2018-08-01 13:15:00,51.42,51.48,51.41,51.48,7016.0,40.5265,40.5738,40.5186,40.5738,7016.0
2018-08-01 13:20:00,51.45,51.48,51.45,51.48,3369.0,40.5501,40.5738,40.5501,40.5738,3369.0
2018-08-01 13:25:00,51.47,51.59,51.47,51.56,4167.0,40.5659,40.6605,40.5659,40.6368,4167.0
2018-08-01 13:30:00,51.59,51.63,51.58,51.63,4518.0,40.6605,40.692,40.6526,40.692,4518.0
2018-08-01 13:35:00,51.63,51.71,51.6,51.69,19676.0,40.692,40.7551,40.6684,40.7393,19676.0
2018-08-01 13:40:00,51.7,51.72,51.68,51.7,6299.0,40.7472,40.7629,40.7314,40.7472,6299.0
2018-08-01 13:45:00,51.69,51.7,51.65,51.67,8233.0,40.7393,40.7472,40.7078,40.7235,8233.0
2018-08-01 13:50:00,51.67,51.7,51.65,51.69,6377.0,40.7235,40.7472,40.7078,40.7393,6377.0
2018-08-01 13:55:00,51.71,51.71,51.63,51.69,10000.0,40.7551,40.7551,40.692,40.7393,10000.0
2018-08-01 14:00:00,51.67,51.7,51.63,51.66,8477.0,40.7235,40.7472,40.692,40.7156,8477.0
2018-08-01 14:05:00,51.65,51.67,51.56,51.56,12994.0,40.7078,40.7235,40.6368,40.6368,12994.0
2018-08-01 14:10:00,51.57,51.62,51.55,51.61,16591.0,40.6447,40.6841,40.629,40.6762,16591.0
2018-08-01 14:15:00,51.61,51.64,51.52,51.53,17820.0,40.6762,40.6999,40.6053,40.6132,17820.0
2018-08-01 14:20:00,51.52,51.52,51.37,51.39,10584.0,40.6053,40.6053,40.4871,40.5028,10584.0
2018-08-01 14:25:00,51.38,51.39,51.33,51.38,11014.0,40.495,40.5028,40.4556,40.495,11014.0
2018-08-01 14:30:00,51.38,51.43,51.38,51.39,10400.0,40.495,40.5344,40.495,40.5028,10400.0
2018-08-01 14:35:00,51.38,51.38,51.29,51.33,11985.0,40.495,40.495,40.424,40.4556,11985.0
2018-08-01 14:40:00,51.32,51.42,51.31,51.42,14008.0,40.4477,40.5265,40.4398,40.5265,14008.0
2018-08-01 14:45:00,51.42,51.45,51.41,51.43,9220.0,40.5265,40.5501,40.5186,40.5344,9220.0
2018-08-01 14:50:00,51.44,51.49,51.4,51.41,10516.0,40.5423,40.5817,40.5107,40.5186,10516.0
2018-08-01 14:55:00,51.42,51.48,51.42,51.47,10539.0,40.5265,40.5738,40.5265,40.5659,10539.0
2018-08-01 15:00:00,51.48,51.56,51.47,51.55,16140.0,40.5738,40.6368,40.5659,40.629,16140.0
2018-08-01 15:05:00,51.55,51.59,51.52,51.55,10688.0,40.629,40.6605,40.6053,40.629,10688.0
2018-08-01 15:10:00,51.55,51.64,51.55,51.63,19590.0,40.629,40.6999,40.629,40.692,19590.0
2018-08-01 15:15:00,51.63,51.65,51.59,51.63,20501.0,40.692,40.7078,40.6605,40.692,20501.0
2018-08-01 15:20:00,51.63,51.7,51.59,51.65,23894.0,40.692,40.7472,40.6605,40.7078,23894.0
2018-08-01 15:25:00,51.66,51.72,51.64,51.72,20452.0,40.7156,40.7629,40.6999,40.7629,20452.0
2018-08-01 15:30:00,51.71,51.72,51.65,51.68,20287.0,40.7551,40.7629,40.7078,40.7314,20287.0
2018-08-01 15:35:00,51.68,51.68,51.61,51.63,22700.0,40.7314,40.7314,40.6762,40.692,22700.0
2018-08-01 15:40:00,51.63,51.63,51.53,51.55,29085.0,40.692,40.692,40.6132,40.629,29085.0
2018-08-01 15:45:00,51.55,51.6,51.53,51.55,37754.0,40.629,40.6684,40.6132,40.629,37754.0
2018-08-01 15:50:00,51.54,51.63,51.54,51.61,34853.0,40.6211,40.692,40.6211,40.6762,34853.0
2018-08-01 15:55:00,51.61,51.62,51.58,51.61,79508.0,40.6762,40.6841,40.6526,40.6762,79508.0
2018-08-02 09:30:00,51.39,51.4,51.31,51.32,11412.0,40.5028,40.5107,40.4398,40.4477,11412.0
2018-08-02 09:35:00,51.35,51.35,51.06,51.15,28886.0,40.4713,40.4713,40.2428,40.3137,28886.0
2018-08-02 09:40:00,51.12,51.43,51.1,51.43,19574.0,40.29,40.5344,40.2743,40.5344,19574.0
2018-08-02 09:45:00,51.41,51.51,51.27,51.47,18033.0,40.5186,40.5974,40.4083,40.5659,18033.0
2018-08-02 09:50:00,51.49,51.68,51.47,51.63,15798.0,40.5817,40.7314,40.5659,40.692,15798.0
2018-08-02 09:55:00,51.62,51.7,51.51,51.66,21165.0,40.6841,40.7472,40.5974,40.7156,21165.0
2018-08-02 10:00:00,51.68,51.84,51.68,51.83,29676.0,40.7314,40.8575,40.7314,40.8496,29676.0
2018-08-02 10:05:00,51.82,51.82,51.67,51.72,24504.0,40.8418,40.8418,40.7235,40.7629,24504.0
2018-08-02 10:10:00,51.72,51.72,51.6,51.62,15693.0,40.7629,40.7629,40.6684,40.6841,15693.0
2018-08-02 10:15:00,51.64,51.85,51.63,51.8,35584.0,40.6999,40.8654,40.692,40.826,35584.0
2018-08-02 10:20:00,51.83,51.84,51.74,51.76,22549.0,40.8496,40.8575,40.7787,40.7945,22549.0
2018-08-02 10:25:00,51.76,51.8,51.72,51.73,26154.0,40.7945,40.826,40.7629,40.7708,26154.0
2018-08-02 10:30:00,51.74,51.74,51.62,51.64,15664.0,40.7787,40.7787,40.6841,40.6999,15664.0
2018-08-02 10:35:00,51.64,51.71,51.63,51.69,15922.0,40.6999,40.7551,40.692,40.7393,15922.0
2018-08-02 10:40:00,51.68,51.69,51.62,51.63,12515.0,40.7314,40.7393,40.6841,40.692,12515.0
2018-08-02 10:45:00,51.63,51.64,51.52,51.54,15920.0,40.692,40.6999,40.6053,40.6211,15920.0
2018-08-02 10:50:00,51.52,51.57,51.5,51.54,24337.0,40.6053,40.6447,40.5895,40.6211,24337.0
2018-08-02 10:55:00,51.54,51.61,51.53,51.61,13737.0,40.6211,40.6762,40.6132,40.6762,13737.0
2018-08-02 11:00:00,51.61,51.68,51.59,51.64,25245.0,40.6762,40.7314,40.6605,40.6999,25245.0
2018-08-02 11:05:00,51.63,51.66,51.61,51.65,15414.0,40.692,40.7156,40.6762,40.7078,15414.0
2018-08-02 11:10:00,51.65,51.75,51.61,51.74,21751.0,40.7078,40.7866,40.6762,40.7787,21751.0
2018-08-02 11:15:00,51.75,51.78,51.67,51.68,12950.0,40.7866,40.8102,40.7235,40.7314,12950.0
2018-08-02 11:20:00,51.69,51.74,51.68,51.71,10458.0,40.7393,40.7787,40.7314,40.7551,10458.0
2018-08-02 11:25:00,51.7,51.73,51.68,51.72,14570.0,40.7472,40.7708,40.7314,40.7629,14570.0
2018-08-02 11:30:00,51.71,51.73,51.71,51.72,15664.0,40.7551,40.7708,40.7551,40.7629,15664.0
2018-08-02 11:35:00,51.73,51.75,51.71,51.72,16482.0,40.7708,40.7866,40.7551,40.7629,16482.0
2018-08-02 11:40:00,51.73,51.79,51.73,51.77,17602.0,40.7708,40.8181,40.7708,40.8023,17602.0
2018-08-02 11:45:00,51.77,51.78,51.7,51.74,22353.0,40.8023,40.8102,40.7472,40.7787,22353.0
2018-08-02 11:50:00,51.75,51.85,51.75,51.85,21744.0,40.7866,40.8654,40.7866,40.8654,21744.0
2018-08-02 11:55:00,51.86,52.03,51.85,52.02,13250.0,40.8733,41.0073,40.8654,40.9994,13250.0
2018-08-02 12:00:00,52.01,52.06,51.94,52.06,16929.0,40.9915,41.0309,40.9363,41.0309,16929.0
2018-08-02 12:05:00,52.06,52.06,51.94,51.94,11027.0,41.0309,41.0309,40.9363,40.9363,11027.0
2018-08-02 12:10:00,51.93,52.05,51.93,52.05,22311.0,40.9284,41.023,40.9284,41.023,22311.0
2018-08-02 12:15:00,52.02,52.04,51.98,52.04,8777.0,40.9994,41.0151,40.9679,41.0151,8777.0
2018-08-02 12:20:00,52.02,52.03,51.98,52.0,16537.0,40.9994,41.0073,40.9679,40.9836,16537.0
2018-08-02 12:25:00,51.98,52.0,51.86,51.86,36181.0,40.9679,40.9836,40.8733,40.8733,36181.0
2018-08-02 12:30:00,51.86,51.86,51.79,51.82,19506.0,40.8733,40.8733,40.8181,40.8418,19506.0
2018-08-02 12:35:00,51.83,51.85,51.8,51.8,5419.0,40.8496,40.8654,40.826,40.826,5419.0
2018-08-02 12:40:00,51.82,51.85,51.78,51.83,13470.0,40.8418,40.8654,40.8102,40.8496,13470.0
2018-08-02 12:45:00,51.82,51.88,51.82,51.84,13002.0,40.8418,40.889,40.8418,40.8575,13002.0
2018-08-02 12:50:00,51.83,51.84,51.79,51.8,6090.0,40.8496,40.8575,40.8181,40.826,6090.0
2018-08-02 12:55:00,51.8,51.94,51.79,51.93,22258.0,40.826,40.9363,40.8181,40.9284,22258.0
2018-08-02 13:00:00,51.94,52.04,51.94,52.0,20926.0,40.9363,41.0151,40.9363,40.9836,20926.0
2018-08-02 13:05:00,52.0,52.01,51.98,51.98,9364.0,40.9836,40.9915,40.9679,40.9679,9364.0
2018-08-02 13:10:00,51.98,51.99,51.9,51.94,14535.0,40.9679,40.9757,40.9048,40.9363,14535.0
2018-08-02 13:15:00,51.94,51.97,51.91,51.97,28038.0,40.9363,40.96,40.9127,40.96,28038.0
2018-08-02 13:20:00,51.97,52.0,51.92,51.92,13715.0,40.96,40.9836,40.9206,40.9206,13715.0
2018-08-02 13:25:00,51.92,51.95,51.89,51.95,17601.0,40.9206,40.9442,40.8969,40.9442,17601.0
2018-08-02 13:30:00,51.95,51.98,51.95,51.96,9923.0,40.9442,40.9679,40.9442,40.9521,9923.0
2018-08-02 13:35:00,51.96,51.98,51.95,51.95,9148.0,40.9521,40.9679,40.9442,40.9442,9148.0
2018-08-02 13:40:00,51.96,52.08,51.96,52.07,13979.0,40.9521,41.0467,40.9521,41.0388,13979.0
2018-08-02 13:45:00,52.04,52.05,51.99,52.02,12435.0,41.0151,41.023,40.9757,40.9994,12435.0
2018-08-02 13:50:00,52.01,52.06,52.0,52.06,11700.0,40.9915,41.0309,40.9836,41.0309,11700.0
2018-08-02 13:55:00,52.07,52.08,52.05,52.05,9492.0,41.0388,41.0467,41.023,41.023,9492.0
2018-08-02 14:00:00,52.04,52.06,52.04,52.05,17829.0,41.0151,41.0309,41.0151,41.023,17829.0
2018-08-02 14:05:00,52.05,52.06,52.04,52.05,14464.0,41.023,41.0309,41.0151,41.023,14464.0
2018-08-02 14:10:00,52.05,52.07,52.04,52.05,8592.0,41.023,41.0388,41.0151,41.023,8592.0
2018-08-02 14:15:00,52.06,52.06,51.96,51.96,15729.0,41.0309,41.0309,40.9521,40.9521,15729.0
2018-08-02 14:20:00,51.96,51.98,51.91,51.92,18859.0,40.9521,40.9679,40.9127,40.9206,18859.0
2018-08-02 14:25:00,51.91,51.92,51.89,51.9,11176.0,40.9127,40.9206,40.8969,40.9048,11176.0
2018-08-02 14:30:00,51.9,51.9,51.83,51.83,12331.0,40.9048,40.9048,40.8496,40.8496,12331.0
2018-08-02 14:35:00,51.83,51.88,51.82,51.85,29002.0,40.8496,40.889,40.8418,40.8654,29002.0
2018-08-02 14:40:00,51.85,51.89,51.77,51.77,14274.0,40.8654,40.8969,40.8023,40.8023,14274.0
2018-08-02 14:45:00,51.78,51.81,51.74,51.78,22280.0,40.8102,40.8339,40.7787,40.8102,22280.0
2018-08-02 14:50:00,51.78,51.82,51.78,51.82,16184.0,40.8102,40.8418,40.8102,40.8418,16184.0
2018-08-02 14:55:00,51.82,51.85,51.8,51.84,17582.0,40.8418,40.8654,40.826,40.8575,17582.0
2018-08-02 15:00:00,51.84,51.84,51.78,51.8,18001.0,40.8575,40.8575,40.8102,40.826,18001.0
2018-08-02 15:05:00,51.8,51.91,51.8,51.91,25920.0,40.826,40.9127,40.826,40.9127,25920.0
2018-08-02 15:10:00,51.91,51.99,51.9,51.98,16598.0,40.9127,40.9757,40.9048,40.9679,16598.0
2018-08-02 15:15:00,51.98,51.99,51.95,51.97,19432.0,40.9679,40.9757,40.9442,40.96,19432.0
2018-08-02 15:20:00,51.97,51.97,51.93,51.95,17330.0,40.96,40.96,40.9284,40.9442,17330.0
2018-08-02 15:25:00,51.96,51.96,51.92,51.92,20016.0,40.9521,40.9521,40.9206,40.9206,20016.0
2018-08-02 15:30:00,51.93,51.96,51.92,51.95,32366.0,40.9284,40.9521,40.9206,40.9442,32366.0
2018-08-02 15:35:00,51.94,52.0,51.94,51.97,32408.0,40.9363,40.9836,40.9363,40.96,32408.0
2018-08-02 15:40:00,51.98,51.98,51.96,51.97,35667.0,40.9679,40.9679,40.9521,40.96,35667.0
2018-08-02 15:45:00,51.96,51.96,51.93,51.94,45735.0,40.9521,40.9521,40.9284,40.9363,45735.0
2018-08-02 15:50:00,51.94,51.94,51.93,51.93,41491.0,40.9363,40.9363,40.9284,40.9284,41491.0
2018-08-02 15:55:00,51.94,51.94,51.89,51.93,165674.0,40.9363,40.9363,40.8969,40.9284,165674.0
2018-08-03 09:30:00,51.9,52.37,51.9,52.17,13710.0,40.9048,41.2752,40.9048,41.1176,13710.0
2018-08-03 09:35:00,52.08,52.16,52.03,52.06,6440.0,41.0467,41.1097,41.0073,41.0309,6440.0
2018-08-03 09:40:00,52.09,52.09,51.84,52.03,5563.0,41.0546,41.0546,40.8575,41.0073,5563.0
2018-08-03 09:45:00,52.03,52.16,51.97,52.09,4300.0,41.0073,41.1097,40.96,41.0546,4300.0
2018-08-03 09:50:00,52.12,52.25,52.08,52.23,10265.0,41.0782,41.1807,41.0467,41.1649,10265.0
2018-08-03 09:55:00,52.26,52.28,52.13,52.13,6009.0,41.1885,41.2043,41.0861,41.0861,6009.0
2018-08-03 10:00:00,52.16,52.23,52.05,52.12,24228.0,41.1097,41.1649,41.023,41.0782,24228.0
2018-08-03 10:05:00,52.12,52.16,52.08,52.15,10609.0,41.0782,41.1097,41.0467,41.1018,10609.0
2018-08-03 10:10:00,52.15,52.21,52.0,52.0,7200.0,41.1018,41.1491,40.9836,40.9836,7200.0
2018-08-03 10:15:00,52.0,52.08,51.94,52.04,10414.0,40.9836,41.0467,40.9363,41.0151,10414.0
2018-08-03 10:20:00,52.04,52.09,51.88,51.93,6600.0,41.0151,41.0546,40.889,40.9284,6600.0
2018-08-03 10:25:00,51.94,52.02,51.91,52.02,5350.0,40.9363,40.9994,40.9127,40.9994,5350.0
2018-08-03 10:30:00,52.02,52.07,51.95,52.03,15928.0,40.9994,41.0388,40.9442,41.0073,15928.0
2018-08-03 10:35:00,52.03,52.07,51.97,52.02,5863.0,41.0073,41.0388,40.96,40.9994,5863.0
2018-08-03 10:40:00,52.0,52.06,51.95,51.97,8907.0,40.9836,41.0309,40.9442,40.96,8907.0
2018-08-03 10:45:00,51.97,51.98,51.93,51.94,5411.0,40.96,40.9679,40.9284,40.9363,5411.0
2018-08-03 10:50:00,51.94,51.98,51.92,51.94,7144.0,40.9363,40.9679,40.9206,40.9363,7144.0
2018-08-03 10:55:00,51.96,52.0,51.92,52.0,11622.0,40.9521,40.9836,40.9206,40.9836,11622.0
2018-08-03 11:00:00,51.99,52.0,51.94,51.97,7888.0,40.9757,40.9836,40.9363,40.96,7888.0
2018-08-03 11:05:00,51.96,51.98,51.92,51.95,14053.0,40.9521,40.9679,40.9206,40.9442,14053.0
2018-08-03 11:10:00,51.92,51.95,51.9,51.95,4780.0,40.9206,40.9442,40.9048,40.9442,4780.0
2018-08-03 11:15:00,51.93,51.93,51.85,51.92,10749.0,40.9284,40.9284,40.8654,40.9206,10749.0
2018-08-03 11:20:00,51.91,51.99,51.9,51.98,5660.0,40.9127,40.9757,40.9048,40.9679,5660.0
2018-08-03 11:25:00,51.98,51.99,51.96,51.98,7703.0,40.9679,40.9757,40.9521,40.9679,7703.0
2018-08-03 11:30:00,51.98,52.07,51.97,52.07,5625.0,40.9679,41.0388,40.96,41.0388,5625.0
2018-08-03 11:35:00,52.09,52.14,52.07,52.1,9889.0,41.0546,41.094,41.0388,41.0624,9889.0
2018-08-03 11:40:00,52.12,52.16,52.08,52.13,12450.0,41.0782,41.1097,41.0467,41.0861,12450.0
2018-08-03 11:45:00,52.13,52.15,52.04,52.08,19748.0,41.0861,41.1018,41.0151,41.0467,19748.0
2018-08-03 11:50:00,52.09,52.11,52.02,52.04,4763.0,41.0546,41.0703,40.9994,41.0151,4763.0
2018-08-03 11:55:00,52.02,52.03,51.98,52.01,5018.0,40.9994,41.0073,40.9679,40.9915,5018.0
2018-08-03 12:00:00,52.01,52.02,51.94,51.94,26969.0,40.9915,40.9994,40.9363,40.9363,26969.0
2018-08-03 12:05:00,51.92,51.94,51.88,51.88,11652.0,40.9206,40.9363,40.889,40.889,11652.0
2018-08-03 12:10:00,51.86,51.86,51.82,51.84,8076.0,40.8733,40.8733,40.8418,40.8575,8076.0
2018-08-03 12:15:00,51.84,51.84,51.78,51.79,8144.0,40.8575,40.8575,40.8102,40.8181,8144.0
2018-08-03 12:20:00,51.8,51.86,51.79,51.84,6569.0,40.826,40.8733,40.8181,40.8575,6569.0
2018-08-03 12:25:00,51.84,51.87,51.84,51.86,4732.0,40.8575,40.8812,40.8575,40.8733,4732.0
2018-08-03 12:30:00,51.87,51.89,51.86,51.89,5991.0,40.8812,40.8969,40.8733,40.8969,5991.0
2018-08-03 12:35:00,51.89,51.89,51.83,51.83,6182.0,40.8969,40.8969,40.8496,40.8496,6182.0
2018-08-03 12:40:00,51.83,51.84,51.81,51.81,11895.0,40.8496,40.8575,40.8339,40.8339,11895.0
2018-08-03 12:45:00,51.81,51.81,51.79,51.8,11164.0,40.8339,40.8339,40.8181,40.826,11164.0
2018-08-03 12:50:00,51.8,51.81,51.77,51.77,10886.0,40.826,40.8339,40.8023,40.8023,10886.0
2018-08-03 12:55:00,51.78,51.78,51.7,51.75,102236.0,40.8102,40.8102,40.7472,40.7866,102236.0
2018-08-03 13:00:00,51.75,51.78,51.73,51.75,11940.0,40.7866,40.8102,40.7708,40.7866,11940.0
2018-08-03 13:05:00,51.75,51.76,51.71,51.72,51961.0,40.7866,40.7945,40.7551,40.7629,51961.0
2018-08-03 13:10:00,51.72,51.72,51.66,51.68,62734.0,40.7629,40.7629,40.7156,40.7314,62734.0
2018-08-03 13:15:00,51.68,51.69,51.66,51.66,15605.0,40.7314,40.7393,40.7156,40.7156,15605.0
2018-08-03 13:20:00,51.66,51.66,51.6,51.64,13771.0,40.7156,40.7156,40.6684,40.6999,13771.0
2018-08-03 13:25:00,51.63,51.64,51.59,51.59,4086.0,40.692,40.6999,40.6605,40.6605,4086.0
2018-08-03 13:30:00,51.59,51.61,51.57,51.59,17181.0,40.6605,40.6762,40.6447,40.6605,17181.0
2018-08-03 13:35:00,51.58,51.58,51.48,51.48,54186.0,40.6526,40.6526,40.5738,40.5738,54186.0
2018-08-03 13:40:00,51.49,51.51,51.47,51.48,50232.0,40.5817,40.5974,40.5659,40.5738,50232.0
2018-08-03 13:45:00,51.48,51.48,51.4,51.42,8499.0,40.5738,40.5738,40.5107,40.5265,8499.0
2018-08-03 13:50:00,51.42,51.42,51.34,51.34,26218.0,40.5265,40.5265,40.4634,40.4634,26218.0
2018-08-03 13:55:00,51.34,51.43,51.33,51.4,17711.0,40.4634,40.5344,40.4556,40.5107,17711.0
2018-08-03 14:00:00,51.4,51.42,51.34,51.41,13202.0,40.5107,40.5265,40.4634,40.5186,13202.0
2018-08-03 14:05:00,51.41,51.52,51.4,51.52,16279.0,40.5186,40.6053,40.5107,40.6053,16279.0
2018-08-03 14:10:00,51.52,51.52,51.44,51.44,11226.0,40.6053,40.6053,40.5423,40.5423,11226.0
2018-08-03 14:15:00,51.44,51.45,51.38,51.42,10297.0,40.5423,40.5501,40.495,40.5265,10297.0
2018-08-03 14:20:00,51.41,51.44,51.4,51.41,6454.0,40.5186,40.5423,40.5107,40.5186,6454.0
2018-08-03 14:25:00,51.4,51.4,51.34,51.36,14873.0,40.5107,40.5107,40.4634,40.4792,14873.0
2018-08-03 14:30:00,51.37,51.43,51.36,51.43,5300.0,40.4871,40.5344,40.4792,40.5344,5300.0
2018-08-03 14:35:00,51.43,51.49,51.42,51.48,8296.0,40.5344,40.5817,40.5265,40.5738,8296.0
2018-08-03 14:40:00,51.48,51.52,51.47,51.47,13464.0,40.5738,40.6053,40.5659,40.5659,13464.0
2018-08-03 14:45:00,51.49,51.49,51.44,51.47,8448.0,40.5817,40.5817,40.5423,40.5659,8448.0
2018-08-03 14:50:00,51.47,51.47,51.42,51.44,6877.0,40.5659,40.5659,40.5265,40.5423,6877.0
2018-08-03 14:55:00,51.44,51.44,51.39,51.43,22047.0,40.5423,40.5423,40.5028,40.5344,22047.0
2018-08-03 15:00:00,51.44,51.48,51.43,51.43,28736.0,40.5423,40.5738,40.5344,40.5344,28736.0
2018-08-03 15:05:00,51.44,51.44,51.35,51.4,16257.0,40.5423,40.5423,40.4713,40.5107,16257.0
2018-08-03 15:10:00,51.4,51.41,51.35,51.35,20481.0,40.5107,40.5186,40.4713,40.4713,20481.0
2018-08-03 15:15:00,51.35,51.4,51.34,51.39,28318.0,40.4713,40.5107,40.4634,40.5028,28318.0
2018-08-03 15:20:00,51.4,51.41,51.38,51.4,10601.0,40.5107,40.5186,40.495,40.5107,10601.0
2018-08-03 15:25:00,51.4,51.5,51.39,51.46,40288.0,40.5107,40.5895,40.5028,40.558,40288.0
2018-08-03 15:30:00,51.45,51.46,51.43,51.46,16200.0,40.5501,40.558,40.5344,40.558,16200.0
2018-08-03 15:35:00,51.46,51.49,51.44,51.48,17745.0,40.558,40.5817,40.5423,40.5738,17745.0
2018-08-03 15:40:00,51.47,51.49,51.46,51.48,22823.0,40.5659,40.5817,40.558,40.5738,22823.0
2018-08-03 15:45:00,51.48,51.54,51.47,51.54,21734.0,40.5738,40.6211,40.5659,40.6211,21734.0
2018-08-03 15:50:00,51.53,51.54,51.48,51.49,40142.0,40.6132,40.6211,40.5738,40.5817,40142.0
2018-08-03 15:55:00,51.48,51.62,51.48,51.62,128117.0,40.5738,40.6841,40.5738,40.6841,128117.0
2018-08-06 09:30:00,51.84,52.0,51.63,51.65,16876.0,40.8575,40.9836,40.692,40.7078,16876.0
2018-08-06 09:35:00,51.72,51.81,51.72,51.79,1915.0,40.7629,40.8339,40.7629,40.8181,1915.0
2018-08-06 09:40:00,51.77,51.79,51.62,51.63,13178.0,40.8023,40.8181,40.6841,40.692,13178.0
2018-08-06 09:45:00,51.68,51.86,51.67,51.82,8899.0,40.7314,40.8733,40.7235,40.8418,8899.0
2018-08-06 09:50:00,51.8,51.87,51.75,51.87,11800.0,40.826,40.8812,40.7866,40.8812,11800.0
2018-08-06 09:55:00,51.93,52.07,51.9,52.0,26830.0,40.9284,41.0388,40.9048,40.9836,26830.0
2018-08-06 10:00:00,51.99,52.04,51.99,52.0,9826.0,40.9757,41.0151,40.9757,40.9836,9826.0
2018-08-06 10:05:00,52.0,52.17,52.0,52.04,31407.0,40.9836,41.1176,40.9836,41.0151,31407.0
2018-08-06 10:10:00,52.02,52.07,52.0,52.05,18939.0,40.9994,41.0388,40.9836,41.023,18939.0
2018-08-06 10:15:00,52.06,52.11,51.83,51.95,23479.0,41.0309,41.0703,40.8496,40.9442,23479.0
2018-08-06 10:20:00,51.95,52.02,51.85,51.95,119800.0,40.9442,40.9994,40.8654,40.9442,119800.0
2018-08-06 10:25:00,51.96,52.01,51.91,51.96,11612.0,40.9521,40.9915,40.9127,40.9521,11612.0
2018-08-06 10:30:00,51.96,52.02,51.93,51.96,12317.0,40.9521,40.9994,40.9284,40.9521,12317.0
2018-08-06 10:35:00,51.95,51.98,51.95,51.97,5493.0,40.9442,40.9679,40.9442,40.96,5493.0
2018-08-06 10:40:00,51.98,52.0,51.96,52.0,29458.0,40.9679,40.9836,40.9521,40.9836,29458.0
2018-08-06 10:45:00,52.0,52.04,51.97,52.0,7944.0,40.9836,41.0151,40.96,40.9836,7944.0
2018-08-06 10:50:00,51.98,52.0,51.93,52.0,57396.0,40.9679,40.9836,40.9284,40.9836,57396.0
2018-08-06 10:55:00,52.01,52.17,52.01,52.17,5162.0,40.9915,41.1176,40.9915,41.1176,5162.0
2018-08-06 11:00:00,52.18,52.29,52.13,52.21,26306.0,41.1255,41.2122,41.0861,41.1491,26306.0
2018-08-06 11:05:00,52.2,52.2,52.15,52.2,13691.0,41.1412,41.1412,41.1018,41.1412,13691.0
2018-08-06 11:10:00,52.2,52.22,52.18,52.21,4967.0,41.1412,41.157,41.1255,41.1491,4967.0
2018-08-06 11:15:00,52.22,52.25,52.18,52.2,9110.0,41.157,41.1807,41.1255,41.1412,9110.0
2018-08-06 11:20:00,52.2,52.21,52.16,52.19,22772.0,41.1412,41.1491,41.1097,41.1334,22772.0
2018-08-06 11:25:00,52.18,52.19,52.16,52.19,6462.0,41.1255,41.1334,41.1097,41.1334,6462.0
2018-08-06 11:30:00,52.18,52.22,52.15,52.18,27582.0,41.1255,41.157,41.1018,41.1255,27582.0
2018-08-06 11:35:00,52.2,52.28,52.18,52.25,75474.0,41.1412,41.2043,41.1255,41.1807,75474.0
2018-08-06 11:40:00,52.26,52.26,52.18,52.19,21296.0,41.1885,41.1885,41.1255,41.1334,21296.0
2018-08-06 11:45:00,52.2,52.26,52.18,52.19,66882.0,41.1412,41.1885,41.1255,41.1334,66882.0
2018-08-06 11:50:00,52.2,52.22,52.17,52.18,9475.0,41.1412,41.157,41.1176,41.1255,9475.0
2018-08-06 11:55:00,52.19,52.21,52.18,52.2,8199.0,41.1334,41.1491,41.1255,41.1412,8199.0
2018-08-06 12:00:00,52.2,52.34,52.2,52.29,24194.0,41.1412,41.2516,41.1412,41.2122,24194.0
2018-08-06 12:05:00,52.29,52.3,52.2,52.24,23575.0,41.2122,41.2201,41.1412,41.1728,23575.0
2018-08-06 12:10:00,52.25,52.28,52.23,52.24,39425.0,41.1807,41.2043,41.1649,41.1728,39425.0
2018-08-06 12:15:00,52.24,52.37,52.24,52.26,75046.0,41.1728,41.2752,41.1728,41.1885,75046.0
2018-08-06 12:20:00,52.27,52.35,52.27,52.35,7207.0,41.1964,41.2595,41.1964,41.2595,7207.0
2018-08-06 12:25:00,52.33,52.38,52.3,52.3,9340.0,41.2437,41.2831,41.2201,41.2201,9340.0
2018-08-06 12:30:00,52.29,52.32,52.22,52.32,13497.0,41.2122,41.2358,41.157,41.2358,13497.0
2018-08-06 12:35:00,52.32,52.37,52.3,52.37,121950.0,41.2358,41.2752,41.2201,41.2752,121950.0
2018-08-06 12:40:00,52.36,52.38,52.28,52.3,35360.0,41.2674,41.2831,41.2043,41.2201,35360.0
2018-08-06 12:45:00,52.3,52.41,52.3,52.41,33362.0,41.2201,41.3068,41.2201,41.3068,33362.0
2018-08-06 12:50:00,52.4,52.5,52.4,52.43,18425.0,41.2989,41.3777,41.2989,41.3225,18425.0
2018-08-06 12:55:00,52.43,52.44,52.39,52.43,7282.0,41.3225,41.3304,41.291,41.3225,7282.0
2018-08-06 13:00:00,52.45,52.51,52.45,52.45,8390.0,41.3383,41.3856,41.3383,41.3383,8390.0
2018-08-06 13:05:00,52.46,52.56,52.46,52.53,14369.0,41.3462,41.425,41.3462,41.4013,14369.0
2018-08-06 13:10:00,52.52,52.6,52.5,52.59,13871.0,41.3935,41.4565,41.3777,41.4486,13871.0
2018-08-06 13:15:00,52.58,52.63,52.58,52.6,42405.0,41.4407,41.4801,41.4407,41.4565,42405.0
2018-08-06 13:20:00,52.6,52.65,52.51,52.53,49634.0,41.4565,41.4959,41.3856,41.4013,49634.0
2018-08-06 13:25:00,52.53,52.56,52.5,52.53,26900.0,41.4013,41.425,41.3777,41.4013,26900.0
2018-08-06 13:30:00,52.53,52.64,52.53,52.64,16036.0,41.4013,41.488,41.4013,41.488,16036.0
2018-08-06 13:35:00,52.64,52.66,52.6,52.65,9340.0,41.488,41.5038,41.4565,41.4959,9340.0
2018-08-06 13:40:00,52.65,52.66,52.6,52.6,10846.0,41.4959,41.5038,41.4565,41.4565,10846.0
2018-08-06 13:45:00,52.61,52.67,52.61,52.67,13189.0,41.4644,41.5117,41.4644,41.5117,13189.0
2018-08-06 13:50:00,52.66,52.71,52.66,52.69,18853.0,41.5038,41.5432,41.5038,41.5274,18853.0
2018-08-06 13:55:00,52.68,52.72,52.66,52.67,30614.0,41.5196,41.5511,41.5038,41.5117,30614.0
2018-08-06 14:00:00,52.67,52.68,52.59,52.62,25622.0,41.5117,41.5196,41.4486,41.4723,25622.0
2018-08-06 14:05:00,52.62,52.65,52.58,52.63,13748.0,41.4723,41.4959,41.4407,41.4801,13748.0
2018-08-06 14:10:00,52.62,52.69,52.62,52.66,13279.0,41.4723,41.5274,41.4723,41.5038,13279.0
2018-08-06 14:15:00,52.66,52.67,52.64,52.67,6755.0,41.5038,41.5117,41.488,41.5117,6755.0
2018-08-06 14:20:00,52.67,52.67,52.65,52.66,8086.0,41.5117,41.5117,41.4959,41.5038,8086.0
2018-08-06 14:25:00,52.66,52.74,52.65,52.7,26334.0,41.5038,41.5668,41.4959,41.5353,26334.0
2018-08-06 14:30:00,52.71,52.72,52.69,52.72,6732.0,41.5432,41.5511,41.5274,41.5511,6732.0
2018-08-06 14:35:00,52.71,52.71,52.65,52.67,14440.0,41.5432,41.5432,41.4959,41.5117,14440.0
2018-08-06 14:40:00,52.68,52.75,52.68,52.75,26046.0,41.5196,41.5747,41.5196,41.5747,26046.0
2018-08-06 14:45:00,52.76,52.76,52.72,52.72,12300.0,41.5826,41.5826,41.5511,41.5511,12300.0
2018-08-06 14:50:00,52.73,52.75,52.72,52.73,9480.0,41.559,41.5747,41.5511,41.559,9480.0
2018-08-06 14:55:00,52.74,52.78,52.74,52.77,19594.0,41.5668,41.5984,41.5668,41.5905,19594.0
2018-08-06 15:00:00,52.77,52.79,52.73,52.77,19640.0,41.5905,41.6063,41.559,41.5905,19640.0
2018-08-06 15:05:00,52.78,52.79,52.75,52.77,25775.0,41.5984,41.6063,41.5747,41.5905,25775.0
2018-08-06 15:10:00,52.77,52.77,52.68,52.7,19968.0,41.5905,41.5905,41.5196,41.5353,19968.0
2018-08-06 15:15:00,52.7,52.74,52.66,52.72,21849.0,41.5353,41.5668,41.5038,41.5511,21849.0
2018-08-06 15:20:00,52.71,52.73,52.68,52.72,18742.0,41.5432,41.559,41.5196,41.5511,18742.0
2018-08-06 15:25:00,52.72,52.73,52.69,52.7,14158.0,41.5511,41.559,41.5274,41.5353,14158.0
2018-08-06 15:30:00,52.71,52.76,52.7,52.75,27570.0,41.5432,41.5826,41.5353,41.5747,27570.0
2018-08-06 15:35:00,52.76,52.76,52.7,52.75,32773.0,41.5826,41.5826,41.5353,41.5747,32773.0
2018-08-06 15:40:00,52.75,52.83,52.74,52.82,42463.0,41.5747,41.6378,41.5668,41.6299,42463.0
2018-08-06 15:45:00,52.82,52.82,52.74,52.79,43618.0,41.6299,41.6299,41.5668,41.6063,43618.0
2018-08-06 15:50:00,52.79,52.81,52.78,52.8,51364.0,41.6063,41.622,41.5984,41.6141,51364.0
2018-08-06 15:55:00,52.81,52.9,52.81,52.89,131491.0,41.622,41.6929,41.622,41.6851,131491.0
2018-08-07 09:30:00,53.14,53.45,52.74,52.94,28080.0,41.8821,42.1264,41.5668,41.7245,28080.0
2018-08-07 09:35:00,53.04,53.18,53.0,53.18,7500.0,41.8033,41.9136,41.7718,41.9136,7500.0
2018-08-07 09:40:00,53.15,53.19,52.99,53.09,7180.0,41.89,41.9215,41.7639,41.8427,7180.0
2018-08-07 09:45:00,53.06,53.11,52.95,53.05,41753.0,41.8191,41.8585,41.7324,41.8112,41753.0
2018-08-07 09:50:00,53.07,53.11,52.96,53.01,80512.0,41.8269,41.8585,41.7402,41.7796,80512.0
2018-08-07 09:55:00,53.01,53.05,52.89,52.98,20187.0,41.7796,41.8112,41.6851,41.756,20187.0
2018-08-07 10:00:00,52.95,52.97,52.77,52.85,33810.0,41.7324,41.7481,41.5905,41.6535,33810.0
2018-08-07 10:05:00,52.79,52.94,52.72,52.91,14181.0,41.6063,41.7245,41.5511,41.7008,14181.0
2018-08-07 10:10:00,52.91,52.93,52.85,52.91,9821.0,41.7008,41.7166,41.6535,41.7008,9821.0
2018-08-07 10:15:00,52.9,53.0,52.83,52.85,12044.0,41.6929,41.7718,41.6378,41.6535,12044.0
2018-08-07 10:20:00,52.85,52.87,52.77,52.84,14918.0,41.6535,41.6693,41.5905,41.6457,14918.0
2018-08-07 10:25:00,52.84,52.98,52.83,52.93,19259.0,41.6457,41.756,41.6378,41.7166,19259.0
2018-08-07 10:30:00,52.93,52.96,52.9,52.9,10640.0,41.7166,41.7402,41.6929,41.6929,10640.0
2018-08-07 10:35:00,52.86,52.92,52.86,52.91,9929.0,41.6614,41.7087,41.6614,41.7008,9929.0
2018-08-07 10:40:00,52.89,52.89,52.8,52.87,13741.0,41.6851,41.6851,41.6141,41.6693,13741.0
2018-08-07 10:45:00,52.86,52.91,52.84,52.86,15363.0,41.6614,41.7008,41.6457,41.6614,15363.0
2018-08-07 10:50:00,52.85,52.89,52.78,52.79,12728.0,41.6535,41.6851,41.5984,41.6063,12728.0
2018-08-07 10:55:00,52.8,52.83,52.68,52.76,37995.0,41.6141,41.6378,41.5196,41.5826,37995.0
2018-08-07 11:00:00,52.75,52.84,52.75,52.84,20912.0,41.5747,41.6457,41.5747,41.6457,20912.0
2018-08-07 11:05:00,52.84,52.85,52.74,52.75,8563.0,41.6457,41.6535,41.5668,41.5747,8563.0
2018-08-07 11:10:00,52.75,52.76,52.68,52.7,10464.0,41.5747,41.5826,41.5196,41.5353,10464.0
2018-08-07 11:15:00,52.7,52.7,52.63,52.65,6290.0,41.5353,41.5353,41.4801,41.4959,6290.0
2018-08-07 11:20:00,52.65,52.65,52.51,52.53,15332.0,41.4959,41.4959,41.3856,41.4013,15332.0
2018-08-07 11:25:00,52.51,52.63,52.51,52.63,11343.0,41.3856,41.4801,41.3856,41.4801,11343.0
2018-08-07 11:30:00,52.63,52.64,52.56,52.62,12185.0,41.4801,41.488,41.425,41.4723,12185.0
2018-08-07 11:35:00,52.63,52.82,52.63,52.81,14251.0,41.4801,41.6299,41.4801,41.622,14251.0
2018-08-07 11:40:00,52.81,52.82,52.77,52.77,7758.0,41.622,41.6299,41.5905,41.5905,7758.0
2018-08-07 11:45:00,52.73,52.74,52.66,52.67,40241.0,41.559,41.5668,41.5038,41.5117,40241.0
2018-08-07 11:50:00,52.67,52.67,52.64,52.64,6966.0,41.5117,41.5117,41.488,41.488,6966.0
2018-08-07 11:55:00,52.64,52.68,52.61,52.61,13544.0,41.488,41.5196,41.4644,41.4644,13544.0
2018-08-07 12:00:00,52.6,52.63,52.55,52.62,9624.0,41.4565,41.4801,41.4171,41.4723,9624.0
2018-08-07 12:05:00,52.61,52.62,52.56,52.58,6845.0,41.4644,41.4723,41.425,41.4407,6845.0
2018-08-07 12:10:00,52.58,52.71,52.58,52.71,7501.0,41.4407,41.5432,41.4407,41.5432,7501.0
2018-08-07 12:15:00,52.73,52.74,52.7,52.74,9220.0,41.559,41.5668,41.5353,41.5668,9220.0
2018-08-07 12:20:00,52.75,52.77,52.74,52.75,6583.0,41.5747,41.5905,41.5668,41.5747,6583.0
2018-08-07 12:25:00,52.74,52.74,52.69,52.71,7866.0,41.5668,41.5668,41.5274,41.5432,7866.0
2018-08-07 12:30:00,52.71,52.76,52.69,52.73,11236.0,41.5432,41.5826,41.5274,41.559,11236.0
2018-08-07 12:35:00,52.72,52.75,52.69,52.75,10806.0,41.5511,41.5747,41.5274,41.5747,10806.0
2018-08-07 12:40:00,52.75,52.76,52.73,52.73,4149.0,41.5747,41.5826,41.559,41.559,4149.0
2018-08-07 12:45:00,52.73,52.73,52.66,52.67,10220.0,41.559,41.559,41.5038,41.5117,10220.0
2018-08-07 12:50:00,52.65,52.66,52.62,52.62,10411.0,41.4959,41.5038,41.4723,41.4723,10411.0
2018-08-07 12:55:00,52.6,52.66,52.6,52.64,4823.0,41.4565,41.5038,41.4565,41.488,4823.0
2018-08-07 13:00:00,52.64,52.65,52.58,52.58,9366.0,41.488,41.4959,41.4407,41.4407,9366.0
2018-08-07 13:05:00,52.58,52.6,52.52,52.59,12402.0,41.4407,41.4565,41.3935,41.4486,12402.0
2018-08-07 13:10:00,52.57,52.64,52.56,52.61,6777.0,41.4329,41.488,41.425,41.4644,6777.0
2018-08-07 13:15:00,52.62,52.64,52.61,52.62,6935.0,41.4723,41.488,41.4644,41.4723,6935.0
2018-08-07 13:20:00,52.6,52.62,52.55,52.55,6766.0,41.4565,41.4723,41.4171,41.4171,6766.0
2018-08-07 13:25:00,52.56,52.6,52.53,52.6,9825.0,41.425,41.4565,41.4013,41.4565,9825.0
2018-08-07 13:30:00,52.59,52.6,52.57,52.58,3979.0,41.4486,41.4565,41.4329,41.4407,3979.0
2018-08-07 13:35:00,52.58,52.6,52.57,52.58,14534.0,41.4407,41.4565,41.4329,41.4407,14534.0
2018-08-07 13:40:00,52.59,52.67,52.59,52.65,14503.0,41.4486,41.5117,41.4486,41.4959,14503.0
2018-08-07 13:45:00,52.65,52.74,52.65,52.73,10422.0,41.4959,41.5668,41.4959,41.559,10422.0
2018-08-07 13:50:00,52.73,52.78,52.72,52.76,15992.0,41.559,41.5984,41.5511,41.5826,15992.0
2018-08-07 13:55:00,52.74,52.78,52.73,52.76,16164.0,41.5668,41.5984,41.559,41.5826,16164.0
2018-08-07 14:00:00,52.76,52.78,52.71,52.76,12303.0,41.5826,41.5984,41.5432,41.5826,12303.0
2018-08-07 14:05:00,52.76,52.81,52.74,52.74,11886.0,41.5826,41.622,41.5668,41.5668,11886.0
2018-08-07 14:10:00,52.76,52.76,52.74,52.76,13295.0,41.5826,41.5826,41.5668,41.5826,13295.0
2018-08-07 14:15:00,52.75,52.79,52.74,52.79,15193.0,41.5747,41.6063,41.5668,41.6063,15193.0
2018-08-07 14:20:00,52.78,52.79,52.74,52.77,12300.0,41.5984,41.6063,41.5668,41.5905,12300.0
2018-08-07 14:25:00,52.77,52.81,52.76,52.8,44602.0,41.5905,41.622,41.5826,41.6141,44602.0
2018-08-07 14:30:00,52.79,52.82,52.78,52.8,12913.0,41.6063,41.6299,41.5984,41.6141,12913.0
2018-08-07 14:35:00,52.8,52.85,52.79,52.83,67291.0,41.6141,41.6535,41.6063,41.6378,67291.0
2018-08-07 14:40:00,52.83,52.87,52.82,52.85,90952.0,41.6378,41.6693,41.6299,41.6535,90952.0
2018-08-07 14:45:00,52.85,52.92,52.84,52.91,11684.0,41.6535,41.7087,41.6457,41.7008,11684.0
2018-08-07 14:50:00,52.91,52.93,52.89,52.9,122000.0,41.7008,41.7166,41.6851,41.6929,122000.0
2018-08-07 14:55:00,52.89,52.9,52.84,52.84,12013.0,41.6851,41.6929,41.6457,41.6457,12013.0
2018-08-07 15:00:00,52.85,52.85,52.79,52.8,16699.0,41.6535,41.6535,41.6063,41.6141,16699.0
2018-08-07 15:05:00,52.8,52.92,52.79,52.91,19410.0,41.6141,41.7087,41.6063,41.7008,19410.0
2018-08-07 15:10:00,52.91,52.92,52.89,52.91,10756.0,41.7008,41.7087,41.6851,41.7008,10756.0
2018-08-07 15:15:00,52.91,52.92,52.87,52.87,16420.0,41.7008,41.7087,41.6693,41.6693,16420.0
2018-08-07 15:20:00,52.88,52.88,52.76,52.78,24431.0,41.6772,41.6772,41.5826,41.5984,24431.0
2018-08-07 15:25:00,52.79,52.81,52.78,52.8,21720.0,41.6063,41.622,41.5984,41.6141,21720.0
2018-08-07 15:30:00,52.8,52.8,52.78,52.8,26789.0,41.6141,41.6141,41.5984,41.6141,26789.0
2018-08-07 15:35:00,52.79,52.8,52.76,52.79,108159.0,41.6063,41.6141,41.5826,41.6063,108159.0
2018-08-07 15:40:00,52.79,52.79,52.77,52.79,33467.0,41.6063,41.6063,41.5905,41.6063,33467.0
2018-08-07 15:45:00,52.78,52.79,52.77,52.79,59043.0,41.5984,41.6063,41.5905,41.6063,59043.0
2018-08-07 15:50:00,52.79,52.79,52.75,52.79,135631.0,41.6063,41.6063,41.5747,41.6063,135631.0
2018-08-07 15:55:00,52.79,52.82,52.75,52.77,228275.0,41.6063,41.6299,41.5747,41.5905,228275.0
2018-08-08 09:30:00,52.33,52.79,52.33,52.76,21662.0,41.2437,41.6063,41.2437,41.5826,21662.0
2018-08-08 09:35:00,52.72,52.72,52.42,52.51,36600.0,41.5511,41.5511,41.3146,41.3856,36600.0
2018-08-08 09:40:00,52.47,52.48,52.34,52.38,14292.0,41.354,41.3619,41.2516,41.2831,14292.0
2018-08-08 09:45:00,52.34,52.56,52.32,52.56,24438.0,41.2516,41.425,41.2358,41.425,24438.0
2018-08-08 09:50:00,52.59,52.59,52.38,52.45,25186.0,41.4486,41.4486,41.2831,41.3383,25186.0
2018-08-08 09:55:00,52.46,52.46,52.4,52.43,10804.0,41.3462,41.3462,41.2989,41.3225,10804.0
2018-08-08 10:00:00,52.41,52.52,52.37,52.52,40337.0,41.3068,41.3935,41.2752,41.3935,40337.0
2018-08-08 10:05:00,52.51,52.64,52.51,52.62,16039.0,41.3856,41.488,41.3856,41.4723,16039.0
2018-08-08 10:10:00,52.61,52.66,52.56,52.64,12516.0,41.4644,41.5038,41.425,41.488,12516.0
2018-08-08 10:15:00,52.62,52.66,52.47,52.5,42151.0,41.4723,41.5038,41.354,41.3777,42151.0
2018-08-08 10:20:00,52.46,52.79,52.46,52.69,19287.0,41.3462,41.6063,41.3462,41.5274,19287.0
2018-08-08 10:25:00,52.68,52.7,52.63,52.67,21474.0,41.5196,41.5353,41.4801,41.5117,21474.0
2018-08-08 10:30:00,52.65,52.69,52.49,52.66,12723.0,41.4959,41.5274,41.3698,41.5038,12723.0
2018-08-08 10:35:00,52.65,52.72,52.65,52.68,24610.0,41.4959,41.5511,41.4959,41.5196,24610.0
2018-08-08 10:40:00,52.68,52.71,52.63,52.68,14670.0,41.5196,41.5432,41.4801,41.5196,14670.0
2018-08-08 10:45:00,52.68,52.93,52.68,52.93,12097.0,41.5196,41.7166,41.5196,41.7166,12097.0
2018-08-08 10:50:00,52.94,53.03,52.94,52.98,18846.0,41.7245,41.7954,41.7245,41.756,18846.0
2018-08-08 10:55:00,52.98,53.03,52.89,53.03,22559.0,41.756,41.7954,41.6851,41.7954,22559.0
2018-08-08 11:00:00,53.01,53.15,53.01,53.15,14811.0,41.7796,41.89,41.7796,41.89,14811.0
2018-08-08 11:05:00,53.14,53.19,53.09,53.15,18226.0,41.8821,41.9215,41.8427,41.89,18226.0
2018-08-08 11:10:00,53.16,53.21,53.1,53.12,15933.0,41.8979,41.9373,41.8506,41.8663,15933.0
2018-08-08 11:15:00,53.11,53.17,53.08,53.16,14407.0,41.8585,41.9057,41.8348,41.8979,14407.0
2018-08-08 11:20:00,53.16,53.19,53.05,53.13,17664.0,41.8979,41.9215,41.8112,41.8742,17664.0
2018-08-08 11:25:00,53.12,53.2,53.09,53.11,23623.0,41.8663,41.9294,41.8427,41.8585,23623.0
2018-08-08 11:30:00,53.11,53.13,53.06,53.09,16589.0,41.8585,41.8742,41.8191,41.8427,16589.0
2018-08-08 11:35:00,53.08,53.14,53.06,53.14,14074.0,41.8348,41.8821,41.8191,41.8821,14074.0
2018-08-08 11:40:00,53.14,53.17,53.06,53.08,10351.0,41.8821,41.9057,41.8191,41.8348,10351.0
2018-08-08 11:45:00,53.08,53.1,53.02,53.08,27952.0,41.8348,41.8506,41.7875,41.8348,27952.0
2018-08-08 11:50:00,53.09,53.11,53.01,53.05,16300.0,41.8427,41.8585,41.7796,41.8112,16300.0
2018-08-08 11:55:00,53.05,53.07,53.0,53.06,16721.0,41.8112,41.8269,41.7718,41.8191,16721.0
2018-08-08 12:00:00,53.06,53.08,53.01,53.06,23409.0,41.8191,41.8348,41.7796,41.8191,23409.0
2018-08-08 12:05:00,53.08,53.09,53.02,53.08,15827.0,41.8348,41.8427,41.7875,41.8348,15827.0
2018-08-08 12:10:00,53.07,53.07,53.01,53.02,10300.0,41.8269,41.8269,41.7796,41.7875,10300.0
2018-08-08 12:15:00,53.02,53.09,53.02,53.06,22576.0,41.7875,41.8427,41.7875,41.8191,22576.0
2018-08-08 12:20:00,53.06,53.07,53.03,53.04,10386.0,41.8191,41.8269,41.7954,41.8033,10386.0
2018-08-08 12:25:00,53.05,53.05,53.02,53.03,15484.0,41.8112,41.8112,41.7875,41.7954,15484.0
2018-08-08 12:30:00,53.04,53.16,53.02,53.16,29130.0,41.8033,41.8979,41.7875,41.8979,29130.0
2018-08-08 12:35:00,53.17,53.18,53.14,53.15,11160.0,41.9057,41.9136,41.8821,41.89,11160.0
2018-08-08 12:40:00,53.15,53.16,53.08,53.12,11235.0,41.89,41.8979,41.8348,41.8663,11235.0
2018-08-08 12:45:00,53.12,53.17,53.12,53.13,8550.0,41.8663,41.9057,41.8663,41.8742,8550.0
2018-08-08 12:50:00,53.13,53.16,53.1,53.12,10175.0,41.8742,41.8979,41.8506,41.8663,10175.0
2018-08-08 12:55:00,53.11,53.14,53.1,53.11,6677.0,41.8585,41.8821,41.8506,41.8585,6677.0
2018-08-08 13:00:00,53.13,53.24,53.11,53.2,17963.0,41.8742,41.9609,41.8585,41.9294,17963.0
2018-08-08 13:05:00,53.21,53.26,53.21,53.22,11746.0,41.9373,41.9767,41.9373,41.9452,11746.0
2018-08-08 13:10:00,53.22,53.26,53.21,53.24,23119.0,41.9452,41.9767,41.9373,41.9609,23119.0
2018-08-08 13:15:00,53.25,53.26,53.23,53.23,3147.0,41.9688,41.9767,41.953,41.953,3147.0
2018-08-08 13:20:00,53.23,53.24,53.15,53.16,8764.0,41.953,41.9609,41.89,41.8979,8764.0
2018-08-08 13:25:00,53.15,53.18,53.14,53.18,10763.0,41.89,41.9136,41.8821,41.9136,10763.0
2018-08-08 13:30:00,53.18,53.18,53.1,53.14,33880.0,41.9136,41.9136,41.8506,41.8821,33880.0
2018-08-08 13:35:00,53.14,53.15,53.12,53.13,14068.0,41.8821,41.89,41.8663,41.8742,14068.0
2018-08-08 13:40:00,53.13,53.15,53.11,53.11,21951.0,41.8742,41.89,41.8585,41.8585,21951.0
2018-08-08 13:45:00,53.12,53.15,53.11,53.12,19543.0,41.8663,41.89,41.8585,41.8663,19543.0
2018-08-08 13:50:00,53.11,53.12,53.07,53.08,16134.0,41.8585,41.8663,41.8269,41.8348,16134.0
2018-08-08 13:55:00,53.08,53.14,53.06,53.11,11390.0,41.8348,41.8821,41.8191,41.8585,11390.0
2018-08-08 14:00:00,53.12,53.12,53.02,53.06,33868.0,41.8663,41.8663,41.7875,41.8191,33868.0
2018-08-08 14:05:00,53.06,53.11,53.03,53.11,45815.0,41.8191,41.8585,41.7954,41.8585,45815.0
2018-08-08 14:10:00,53.11,53.13,53.1,53.13,9543.0,41.8585,41.8742,41.8506,41.8742,9543.0
2018-08-08 14:15:00,53.13,53.14,53.1,53.13,12424.0,41.8742,41.8821,41.8506,41.8742,12424.0
2018-08-08 14:20:00,53.12,53.13,53.09,53.11,8887.0,41.8663,41.8742,41.8427,41.8585,8887.0
2018-08-08 14:25:00,53.1,53.14,53.1,53.13,8706.0,41.8506,41.8821,41.8506,41.8742,8706.0
2018-08-08 14:30:00,53.13,53.13,53.1,53.11,14537.0,41.8742,41.8742,41.8506,41.8585,14537.0
2018-08-08 14:35:00,53.11,53.12,53.08,53.08,20482.0,41.8585,41.8663,41.8348,41.8348,20482.0
2018-08-08 14:40:00,53.09,53.12,53.09,53.12,27461.0,41.8427,41.8663,41.8427,41.8663,27461.0
2018-08-08 14:45:00,53.12,53.16,53.1,53.11,26481.0,41.8663,41.8979,41.8506,41.8585,26481.0
2018-08-08 14:50:00,53.11,53.12,53.09,53.12,18179.0,41.8585,41.8663,41.8427,41.8663,18179.0
2018-08-08 14:55:00,53.12,53.16,53.12,53.16,9563.0,41.8663,41.8979,41.8663,41.8979,9563.0
2018-08-08 15:00:00,53.16,53.18,53.13,53.15,21316.0,41.8979,41.9136,41.8742,41.89,21316.0
2018-08-08 15:05:00,53.15,53.21,53.15,53.16,18688.0,41.89,41.9373,41.89,41.8979,18688.0
2018-08-08 15:10:00,53.16,53.2,53.16,53.18,56162.0,41.8979,41.9294,41.8979,41.9136,56162.0
2018-08-08 15:15:00,53.18,53.24,53.17,53.24,22386.0,41.9136,41.9609,41.9057,41.9609,22386.0
2018-08-08 15:20:00,53.23,53.24,53.2,53.21,13406.0,41.953,41.9609,41.9294,41.9373,13406.0
2018-08-08 15:25:00,53.21,53.22,53.19,53.21,30722.0,41.9373,41.9452,41.9215,41.9373,30722.0
2018-08-08 15:30:00,53.22,53.24,53.19,53.24,26201.0,41.9452,41.9609,41.9215,41.9609,26201.0
2018-08-08 15:35:00,53.23,53.24,53.2,53.23,30281.0,41.953,41.9609,41.9294,41.953,30281.0
2018-08-08 15:40:00,53.23,53.24,53.2,53.21,50446.0,41.953,41.9609,41.9294,41.9373,50446.0
2018-08-08 15:45:00,53.2,53.23,53.19,53.22,54854.0,41.9294,41.953,41.9215,41.9452,54854.0
2018-08-08 15:50:00,53.21,53.22,53.2,53.21,74832.0,41.9373,41.9452,41.9294,41.9373,74832.0
2018-08-08 15:55:00,53.21,53.21,53.17,53.18,206839.0,41.9373,41.9373,41.9057,41.9136,206839.0
2018-08-09 09:30:00,53.26,54.34,53.2,54.16,41713.0,41.9767,42.8279,41.9294,42.686,41713.0
2018-08-09 09:35:00,54.23,54.81,53.94,53.97,54016.0,42.7412,43.1983,42.5126,42.5363,54016.0
2018-08-09 09:40:00,53.97,54.03,53.78,54.01,39145.0,42.5363,42.5836,42.3865,42.5678,39145.0
2018-08-09 09:45:00,54.01,54.25,53.96,54.18,82579.0,42.5678,42.7569,42.5284,42.7018,82579.0
2018-08-09 09:50:00,54.21,54.25,54.14,54.16,48835.0,42.7254,42.7569,42.6703,42.686,48835.0
2018-08-09 09:55:00,54.16,54.29,54.12,54.2,58814.0,42.686,42.7885,42.6545,42.7175,58814.0
2018-08-09 10:00:00,54.2,54.32,53.97,53.99,61306.0,42.7175,42.8121,42.5363,42.552,61306.0
2018-08-09 10:05:00,53.99,54.01,53.85,53.92,168034.0,42.552,42.5678,42.4417,42.4969,168034.0
2018-08-09 10:10:00,53.95,54.01,53.8,53.99,23651.0,42.5205,42.5678,42.4023,42.552,23651.0
2018-08-09 10:15:00,54.0,54.45,53.98,54.44,87393.0,42.5599,42.9146,42.5441,42.9067,87393.0
2018-08-09 10:20:00,54.45,54.47,54.26,54.29,22931.0,42.9146,42.9303,42.7648,42.7885,22931.0
2018-08-09 10:25:00,54.34,54.39,54.15,54.37,44149.0,42.8279,42.8673,42.6781,42.8515,44149.0
2018-08-09 10:30:00,54.36,54.41,54.25,54.35,38561.0,42.8436,42.8831,42.7569,42.8358,38561.0
2018-08-09 10:35:00,54.36,54.39,54.24,54.26,29304.0,42.8436,42.8673,42.7491,42.7648,29304.0
2018-08-09 10:40:00,54.25,54.4,54.25,54.34,39574.0,42.7569,42.8752,42.7569,42.8279,39574.0
2018-08-09 10:45:00,54.31,54.42,54.26,54.4,21668.0,42.8042,42.8909,42.7648,42.8752,21668.0
2018-08-09 10:50:00,54.4,54.45,54.3,54.39,20294.0,42.8752,42.9146,42.7964,42.8673,20294.0
2018-08-09 10:55:00,54.38,54.39,54.28,54.3,23787.0,42.8594,42.8673,42.7806,42.7964,23787.0
2018-08-09 11:00:00,54.29,54.45,54.28,54.31,19652.0,42.7885,42.9146,42.7806,42.8042,19652.0
2018-08-09 11:05:00,54.31,54.37,54.28,54.29,38104.0,42.8042,42.8515,42.7806,42.7885,38104.0
2018-08-09 11:10:00,54.29,54.45,54.28,54.39,26753.0,42.7885,42.9146,42.7806,42.8673,26753.0
2018-08-09 11:15:00,54.37,54.42,54.34,54.37,12851.0,42.8515,42.8909,42.8279,42.8515,12851.0
2018-08-09 11:20:00,54.39,54.44,54.29,54.38,22485.0,42.8673,42.9067,42.7885,42.8594,22485.0
2018-08-09 11:25:00,54.37,54.4,54.29,54.36,17655.0,42.8515,42.8752,42.7885,42.8436,17655.0
2018-08-09 11:30:00,54.37,54.4,54.31,54.36,15574.0,42.8515,42.8752,42.8042,42.8436,15574.0
2018-08-09 11:35:00,54.37,54.38,54.32,54.32,54316.0,42.8515,42.8594,42.8121,42.8121,54316.0
2018-08-09 11:40:00,54.32,54.32,53.83,53.83,55939.0,42.8121,42.8121,42.4259,42.4259,55939.0
2018-08-09 11:45:00,53.79,53.89,53.64,53.64,25479.0,42.3944,42.4732,42.2762,42.2762,25479.0
2018-08-09 11:50:00,53.63,53.85,53.48,53.85,26047.0,42.2683,42.4417,42.1501,42.4417,26047.0
2018-08-09 11:55:00,53.86,53.92,53.8,53.86,24837.0,42.4496,42.4969,42.4023,42.4496,24837.0
2018-08-09 12:00:00,53.85,53.9,53.77,53.9,21399.0,42.4417,42.4811,42.3786,42.4811,21399.0
2018-08-09 12:05:00,53.85,53.87,53.78,53.8,18009.0,42.4417,42.4575,42.3865,42.4023,18009.0
2018-08-09 12:10:00,53.8,53.81,53.53,53.56,41168.0,42.4023,42.4102,42.1895,42.2131,41168.0
2018-08-09 12:15:00,53.56,53.57,53.31,53.43,19734.0,42.2131,42.221,42.0161,42.1107,19734.0
2018-08-09 12:20:00,53.41,53.45,53.27,53.4,20100.0,42.0949,42.1264,41.9846,42.087,20100.0
2018-08-09 12:25:00,53.4,53.42,53.24,53.27,16004.0,42.087,42.1028,41.9609,41.9846,16004.0
2018-08-09 12:30:00,53.23,53.26,53.06,53.09,27567.0,41.953,41.9767,41.8191,41.8427,27567.0
2018-08-09 12:35:00,53.14,53.26,53.14,53.25,11589.0,41.8821,41.9767,41.8821,41.9688,11589.0
2018-08-09 12:40:00,53.26,53.33,53.21,53.27,24531.0,41.9767,42.0319,41.9373,41.9846,24531.0
2018-08-09 12:45:00,53.24,53.32,53.24,53.31,12920.0,41.9609,42.024,41.9609,42.0161,12920.0
2018-08-09 12:50:00,53.31,53.36,53.29,53.33,13725.0,42.0161,42.0555,42.0003,42.0319,13725.0
2018-08-09 12:55:00,53.32,53.44,53.29,53.36,9467.0,42.024,42.1185,42.0003,42.0555,9467.0
2018-08-09 13:00:00,53.36,53.36,53.3,53.31,10812.0,42.0555,42.0555,42.0082,42.0161,10812.0
2018-08-09 13:05:00,53.31,53.38,53.29,53.36,19823.0,42.0161,42.0713,42.0003,42.0555,19823.0
2018-08-09 13:10:00,53.36,53.45,53.34,53.43,19746.0,42.0555,42.1264,42.0397,42.1107,19746.0
2018-08-09 13:15:00,53.43,53.44,53.34,53.35,12757.0,42.1107,42.1185,42.0397,42.0476,12757.0
2018-08-09 13:20:00,53.35,53.36,53.24,53.32,55813.0,42.0476,42.0555,41.9609,42.024,55813.0
2018-08-09 13:25:00,53.32,53.33,53.29,53.29,17913.0,42.024,42.0319,42.0003,42.0003,17913.0
2018-08-09 13:30:00,53.28,53.29,53.05,53.05,16357.0,41.9924,42.0003,41.8112,41.8112,16357.0
2018-08-09 13:35:00,53.04,53.11,53.04,53.06,11014.0,41.8033,41.8585,41.8033,41.8191,11014.0
2018-08-09 13:40:00,53.05,53.05,52.93,53.01,17412.0,41.8112,41.8112,41.7166,41.7796,17412.0
2018-08-09 13:45:00,52.99,52.99,52.86,52.87,17182.0,41.7639,41.7639,41.6614,41.6693,17182.0
2018-08-09 13:50:00,52.86,52.96,52.83,52.94,20289.0,41.6614,41.7402,41.6378,41.7245,20289.0
2018-08-09 13:55:00,52.96,52.96,52.83,52.86,15993.0,41.7402,41.7402,41.6378,41.6614,15993.0
2018-08-09 14:00:00,52.85,52.88,52.77,52.88,19453.0,41.6535,41.6772,41.5905,41.6772,19453.0
2018-08-09 14:05:00,52.88,53.09,52.88,53.04,30575.0,41.6772,41.8427,41.6772,41.8033,30575.0
2018-08-09 14:10:00,53.04,53.04,52.97,52.99,11690.0,41.8033,41.8033,41.7481,41.7639,11690.0
2018-08-09 14:15:00,53.01,53.01,52.9,52.91,11606.0,41.7796,41.7796,41.6929,41.7008,11606.0
2018-08-09 14:20:00,52.91,52.92,52.81,52.83,15900.0,41.7008,41.7087,41.622,41.6378,15900.0
2018-08-09 14:25:00,52.83,52.85,52.75,52.77,19142.0,41.6378,41.6535,41.5747,41.5905,19142.0
2018-08-09 14:30:00,52.78,52.8,52.72,52.75,22756.0,41.5984,41.6141,41.5511,41.5747,22756.0
2018-08-09 14:35:00,52.75,52.8,52.73,52.8,23025.0,41.5747,41.6141,41.559,41.6141,23025.0
2018-08-09 14:40:00,52.8,52.81,52.72,52.76,19739.0,41.6141,41.622,41.5511,41.5826,19739.0
2018-08-09 14:45:00,52.73,52.77,52.65,52.65,20573.0,41.559,41.5905,41.4959,41.4959,20573.0
2018-08-09 14:50:00,52.64,52.71,52.57,52.6,31022.0,41.488,41.5432,41.4329,41.4565,31022.0
2018-08-09 14:55:00,52.6,52.61,52.52,52.6,25658.0,41.4565,41.4644,41.3935,41.4565,25658.0
2018-08-09 15:00:00,52.6,52.66,52.54,52.57,37481.0,41.4565,41.5038,41.4092,41.4329,37481.0
2018-08-09 15:05:00,52.58,52.58,52.35,52.38,46482.0,41.4407,41.4407,41.2595,41.2831,46482.0
2018-08-09 15:10:00,52.39,52.59,52.39,52.54,29420.0,41.291,41.4486,41.291,41.4092,29420.0
2018-08-09 15:15:00,52.55,52.78,52.55,52.76,52193.0,41.4171,41.5984,41.4171,41.5826,52193.0
2018-08-09 15:20:00,52.75,52.75,52.6,52.64,75142.0,41.5747,41.5747,41.4565,41.488,75142.0
2018-08-09 15:25:00,52.65,52.65,52.55,52.55,40965.0,41.4959,41.4959,41.4171,41.4171,40965.0
2018-08-09 15:30:00,52.56,52.66,52.5,52.64,56112.0,41.425,41.5038,41.3777,41.488,56112.0
2018-08-09 15:35:00,52.64,52.65,52.51,52.52,45448.0,41.488,41.4959,41.3856,41.3935,45448.0
2018-08-09 15:40:00,52.53,52.57,52.44,52.44,55906.0,41.4013,41.4329,41.3304,41.3304,55906.0
2018-08-09 15:45:00,52.44,52.45,52.26,52.3,66873.0,41.3304,41.3383,41.1885,41.2201,66873.0
2018-08-09 15:50:00,52.3,52.41,52.29,52.33,87192.0,41.2201,41.3068,41.2122,41.2437,87192.0
2018-08-09 15:55:00,52.34,52.53,52.33,52.53,117435.0,41.2516,41.4013,41.2437,41.4013,117435.0
2018-08-10 09:30:00,52.5,52.64,52.28,52.53,46508.0,41.3777,41.488,41.2043,41.4013,46508.0
2018-08-10 09:35:00,52.63,52.71,52.3,52.52,25554.0,41.4801,41.5432,41.2201,41.3935,25554.0
2018-08-10 09:40:00,52.56,52.92,52.54,52.92,15683.0,41.425,41.7087,41.4092,41.7087,15683.0
2018-08-10 09:45:00,52.92,52.98,52.83,52.91,10212.0,41.7087,41.756,41.6378,41.7008,10212.0
2018-08-10 09:50:00,52.92,53.0,52.78,52.81,10300.0,41.7087,41.7718,41.5984,41.622,10300.0
2018-08-10 09:55:00,52.82,52.87,52.71,52.87,45493.0,41.6299,41.6693,41.5432,41.6693,45493.0
2018-08-10 10:00:00,52.86,52.88,52.79,52.82,11059.0,41.6614,41.6772,41.6063,41.6299,11059.0
2018-08-10 10:05:00,52.82,52.98,52.8,52.91,23431.0,41.6299,41.756,41.6141,41.7008,23431.0
2018-08-10 10:10:00,52.9,52.91,52.73,52.83,26772.0,41.6929,41.7008,41.559,41.6378,26772.0
2018-08-10 10:15:00,52.84,52.94,52.78,52.9,54854.0,41.6457,41.7245,41.5984,41.6929,54854.0
2018-08-10 10:20:00,52.91,52.97,52.84,52.96,17547.0,41.7008,41.7481,41.6457,41.7402,17547.0
2018-08-10 10:25:00,52.97,52.97,52.84,52.86,10641.0,41.7481,41.7481,41.6457,41.6614,10641.0
2018-08-10 10:30:00,52.86,53.17,52.86,53.17,12922.0,41.6614,41.9057,41.6614,41.9057,12922.0
2018-08-10 10:35:00,53.15,53.17,53.06,53.15,26308.0,41.89,41.9057,41.8191,41.89,26308.0
2018-08-10 10:40:00,53.13,53.15,53.05,53.09,14101.0,41.8742,41.89,41.8112,41.8427,14101.0
2018-08-10 10:45:00,53.1,53.29,53.05,53.26,16188.0,41.8506,42.0003,41.8112,41.9767,16188.0
2018-08-10 10:50:00,53.27,53.3,53.25,53.3,10087.0,41.9846,42.0082,41.9688,42.0082,10087.0
2018-08-10 10:55:00,53.31,53.34,53.28,53.28,5600.0,42.0161,42.0397,41.9924,41.9924,5600.0
2018-08-10 11:00:00,53.31,53.32,53.21,53.27,11803.0,42.0161,42.024,41.9373,41.9846,11803.0
2018-08-10 11:05:00,53.28,53.3,53.23,53.28,10219.0,41.9924,42.0082,41.953,41.9924,10219.0
2018-08-10 11:10:00,53.27,53.3,53.19,53.28,14411.0,41.9846,42.0082,41.9215,41.9924,14411.0
2018-08-10 11:15:00,53.26,53.37,53.25,53.3,13099.0,41.9767,42.0634,41.9688,42.0082,13099.0
2018-08-10 11:20:00,53.3,53.38,53.3,53.31,9886.0,42.0082,42.0713,42.0082,42.0161,9886.0
2018-08-10 11:25:00,53.33,53.34,53.25,53.28,8362.0,42.0319,42.0397,41.9688,41.9924,8362.0
2018-08-10 11:30:00,53.27,53.4,53.26,53.38,11161.0,41.9846,42.087,41.9767,42.0713,11161.0
2018-08-10 11:35:00,53.4,53.48,53.4,53.46,14585.0,42.087,42.1501,42.087,42.1343,14585.0
2018-08-10 11:40:00,53.47,53.52,53.46,53.51,10026.0,42.1422,42.1816,42.1343,42.1737,10026.0
2018-08-10 11:45:00,53.52,53.53,53.45,53.52,27558.0,42.1816,42.1895,42.1264,42.1816,27558.0
2018-08-10 11:50:00,53.53,53.58,53.52,53.58,10863.0,42.1895,42.2289,42.1816,42.2289,10863.0
2018-08-10 11:55:00,53.57,53.57,53.47,53.48,43576.0,42.221,42.221,42.1422,42.1501,43576.0
2018-08-10 12:00:00,53.48,53.56,53.48,53.55,34212.0,42.1501,42.2131,42.1501,42.2052,34212.0
2018-08-10 12:05:00,53.56,53.67,53.56,53.64,7238.0,42.2131,42.2998,42.2131,42.2762,7238.0
2018-08-10 12:10:00,53.65,53.68,53.64,53.66,11391.0,42.2841,42.3077,42.2762,42.2919,11391.0
2018-08-10 12:15:00,53.67,53.75,53.66,53.73,7298.0,42.2998,42.3629,42.2919,42.3471,7298.0
2018-08-10 12:20:00,53.74,53.74,53.65,53.65,9283.0,42.355,42.355,42.2841,42.2841,9283.0
2018-08-10 12:25:00,53.65,53.77,53.65,53.77,8634.0,42.2841,42.3786,42.2841,42.3786,8634.0
2018-08-10 12:30:00,53.78,53.79,53.76,53.77,22322.0,42.3865,42.3944,42.3708,42.3786,22322.0
2018-08-10 12:35:00,53.77,53.86,53.76,53.85,15882.0,42.3786,42.4496,42.3708,42.4417,15882.0
2018-08-10 12:40:00,53.85,54.0,53.85,54.0,17416.0,42.4417,42.5599,42.4417,42.5599,17416.0
2018-08-10 12:45:00,54.0,54.04,53.92,53.94,12056.0,42.5599,42.5914,42.4969,42.5126,12056.0
2018-08-10 12:50:00,53.93,53.95,53.86,53.86,15799.0,42.5047,42.5205,42.4496,42.4496,15799.0
2018-08-10 12:55:00,53.87,53.88,53.83,53.84,9810.0,42.4575,42.4653,42.4259,42.4338,9810.0
2018-08-10 13:00:00,53.83,53.84,53.74,53.8,54280.0,42.4259,42.4338,42.355,42.4023,54280.0
2018-08-10 13:05:00,53.8,53.92,53.8,53.9,11507.0,42.4023,42.4969,42.4023,42.4811,11507.0
2018-08-10 13:10:00,53.89,53.94,53.87,53.94,15902.0,42.4732,42.5126,42.4575,42.5126,15902.0
2018-08-10 13:15:00,53.94,53.98,53.94,53.95,26886.0,42.5126,42.5441,42.5126,42.5205,26886.0
2018-08-10 13:20:00,53.94,53.95,53.85,53.93,73035.0,42.5126,42.5205,42.4417,42.5047,73035.0
2018-08-10 13:25:00,53.93,53.98,53.91,53.98,13427.0,42.5047,42.5441,42.489,42.5441,13427.0
2018-08-10 13:30:00,53.98,54.01,53.95,53.99,19781.0,42.5441,42.5678,42.5205,42.552,19781.0
2018-08-10 13:35:00,53.99,54.08,53.95,53.98,29960.0,42.552,42.623,42.5205,42.5441,29960.0
2018-08-10 13:40:00,53.97,53.98,53.96,53.97,7234.0,42.5363,42.5441,42.5284,42.5363,7234.0
2018-08-10 13:45:00,53.96,53.99,53.96,53.98,10039.0,42.5284,42.552,42.5284,42.5441,10039.0
2018-08-10 13:50:00,53.98,53.99,53.9,53.98,22045.0,42.5441,42.552,42.4811,42.5441,22045.0
2018-08-10 13:55:00,53.98,53.99,53.96,53.97,11160.0,42.5441,42.552,42.5284,42.5363,11160.0
2018-08-10 14:00:00,53.98,53.99,53.96,53.98,15340.0,42.5441,42.552,42.5284,42.5441,15340.0
2018-08-10 14:05:00,53.98,53.99,53.92,53.93,15679.0,42.5441,42.552,42.4969,42.5047,15679.0
2018-08-10 14:10:00,53.93,53.99,53.92,53.99,15281.0,42.5047,42.552,42.4969,42.552,15281.0
2018-08-10 14:15:00,53.98,54.07,53.98,54.06,10299.0,42.5441,42.6151,42.5441,42.6072,10299.0
2018-08-10 14:20:00,54.05,54.06,54.0,54.01,14566.0,42.5993,42.6072,42.5599,42.5678,14566.0
2018-08-10 14:25:00,54.0,54.02,53.94,53.96,26996.0,42.5599,42.5757,42.5126,42.5284,26996.0
2018-08-10 14:30:00,53.97,54.0,53.97,53.98,14278.0,42.5363,42.5599,42.5363,42.5441,14278.0
2018-08-10 14:35:00,53.98,54.01,53.94,53.99,16270.0,42.5441,42.5678,42.5126,42.552,16270.0
2018-08-10 14:40:00,54.0,54.01,53.98,54.0,19507.0,42.5599,42.5678,42.5441,42.5599,19507.0
2018-08-10 14:45:00,54.0,54.01,53.98,53.98,17462.0,42.5599,42.5678,42.5441,42.5441,17462.0
2018-08-10 14:50:00,53.98,54.03,53.96,54.02,59599.0,42.5441,42.5836,42.5284,42.5757,59599.0
2018-08-10 14:55:00,54.02,54.08,54.01,54.03,27664.0,42.5757,42.623,42.5678,42.5836,27664.0
2018-08-10 15:00:00,54.03,54.08,53.97,54.07,26283.0,42.5836,42.623,42.5363,42.6151,26283.0
2018-08-10 15:05:00,54.07,54.14,54.07,54.14,15828.0,42.6151,42.6703,42.6151,42.6703,15828.0
2018-08-10 15:10:00,54.14,54.14,54.09,54.11,20218.0,42.6703,42.6703,42.6308,42.6466,20218.0
2018-08-10 15:15:00,54.11,54.11,54.02,54.02,24676.0,42.6466,42.6466,42.5757,42.5757,24676.0
2018-08-10 15:20:00,54.02,54.19,54.02,54.06,35235.0,42.5757,42.7097,42.5757,42.6072,35235.0
2018-08-10 15:25:00,54.06,54.07,53.97,54.0,23751.0,42.6072,42.6151,42.5363,42.5599,23751.0
2018-08-10 15:30:00,54.0,54.08,53.97,53.98,50571.0,42.5599,42.623,42.5363,42.5441,50571.0
2018-08-10 15:35:00,53.99,54.05,53.99,54.02,50148.0,42.552,42.5993,42.552,42.5757,50148.0
2018-08-10 15:40:00,54.01,54.03,53.98,53.99,69450.0,42.5678,42.5836,42.5441,42.552,69450.0
2018-08-10 15:45:00,53.98,53.99,53.93,53.97,92598.0,42.5441,42.552,42.5047,42.5363,92598.0
2018-08-10 15:50:00,53.97,54.07,53.96,54.03,65641.0,42.5363,42.6151,42.5284,42.5836,65641.0
2018-08-10 15:55:00,54.03,54.05,53.98,54.0,167152.0,42.5836,42.5993,42.5441,42.5599,167152.0
2018-08-13 09:30:00,54.07,54.24,54.05,54.15,28458.0,42.6151,42.7491,42.5993,42.6781,28458.0
2018-08-13 09:35:00,54.13,54.18,53.92,54.02,13863.0,42.6624,42.7018,42.4969,42.5757,13863.0
2018-08-13 09:40:00,54.05,54.09,53.85,53.92,27195.0,42.5993,42.6308,42.4417,42.4969,27195.0
2018-08-13 09:45:00,53.87,53.92,53.73,53.76,22124.0,42.4575,42.4969,42.3471,42.3708,22124.0
2018-08-13 09:50:00,53.75,53.83,53.54,53.62,24475.0,42.3629,42.4259,42.1974,42.2604,24475.0
2018-08-13 09:55:00,53.62,53.69,53.57,53.66,18336.0,42.2604,42.3156,42.221,42.2919,18336.0
2018-08-13 10:00:00,53.61,53.9,53.61,53.9,22447.0,42.2525,42.4811,42.2525,42.4811,22447.0
2018-08-13 10:05:00,53.92,54.02,53.88,53.93,16856.0,42.4969,42.5757,42.4653,42.5047,16856.0
2018-08-13 10:10:00,53.94,53.96,53.85,53.9,15988.0,42.5126,42.5284,42.4417,42.4811,15988.0
2018-08-13 10:15:00,53.89,53.95,53.84,53.95,12400.0,42.4732,42.5205,42.4338,42.5205,12400.0
2018-08-13 10:20:00,53.96,53.96,53.81,53.84,14648.0,42.5284,42.5284,42.4102,42.4338,14648.0
2018-08-13 10:25:00,53.83,53.89,53.82,53.85,9625.0,42.4259,42.4732,42.418,42.4417,9625.0
2018-08-13 10:30:00,53.82,53.88,53.8,53.82,13321.0,42.418,42.4653,42.4023,42.418,13321.0
2018-08-13 10:35:00,53.83,53.99,53.82,53.99,9805.0,42.4259,42.552,42.418,42.552,9805.0
2018-08-13 10:40:00,53.98,53.99,53.9,53.97,11450.0,42.5441,42.552,42.4811,42.5363,11450.0
2018-08-13 10:45:00,53.95,53.96,53.85,53.85,42471.0,42.5205,42.5284,42.4417,42.4417,42471.0
2018-08-13 10:50:00,53.87,53.94,53.81,53.88,22173.0,42.4575,42.5126,42.4102,42.4653,22173.0
2018-08-13 10:55:00,53.86,53.88,53.83,53.86,10459.0,42.4496,42.4653,42.4259,42.4496,10459.0
2018-08-13 11:00:00,53.86,53.89,53.79,53.81,9688.0,42.4496,42.4732,42.3944,42.4102,9688.0
2018-08-13 11:05:00,53.83,53.83,53.73,53.76,9304.0,42.4259,42.4259,42.3471,42.3708,9304.0
2018-08-13 11:10:00,53.75,53.75,53.68,53.7,7490.0,42.3629,42.3629,42.3077,42.3235,7490.0
2018-08-13 11:15:00,53.69,53.76,53.66,53.75,12999.0,42.3156,42.3708,42.2919,42.3629,12999.0
2018-08-13 11:20:00,53.75,53.82,53.72,53.82,11502.0,42.3629,42.418,42.3392,42.418,11502.0
2018-08-13 11:25:00,53.79,53.91,53.74,53.78,30712.0,42.3944,42.489,42.355,42.3865,30712.0
2018-08-13 11:30:00,53.78,53.79,53.67,53.72,19125.0,42.3865,42.3944,42.2998,42.3392,19125.0
2018-08-13 11:35:00,53.73,53.75,53.57,53.57,10747.0,42.3471,42.3629,42.221,42.221,10747.0
2018-08-13 11:40:00,53.57,53.57,53.52,53.55,9150.0,42.221,42.221,42.1816,42.2052,9150.0
2018-08-13 11:45:00,53.54,53.59,53.51,53.55,7404.0,42.1974,42.2368,42.1737,42.2052,7404.0
2018-08-13 11:50:00,53.53,53.53,53.38,53.38,8998.0,42.1895,42.1895,42.0713,42.0713,8998.0
2018-08-13 11:55:00,53.38,53.5,53.37,53.41,8618.0,42.0713,42.1658,42.0634,42.0949,8618.0
2018-08-13 12:00:00,53.41,53.44,53.38,53.44,6909.0,42.0949,42.1185,42.0713,42.1185,6909.0
2018-08-13 12:05:00,53.43,53.46,53.39,53.4,7702.0,42.1107,42.1343,42.0791,42.087,7702.0
2018-08-13 12:10:00,53.41,53.47,53.39,53.44,11673.0,42.0949,42.1422,42.0791,42.1185,11673.0
2018-08-13 12:15:00,53.45,53.47,53.43,53.45,16422.0,42.1264,42.1422,42.1107,42.1264,16422.0
2018-08-13 12:20:00,53.46,53.51,53.38,53.39,17448.0,42.1343,42.1737,42.0713,42.0791,17448.0
2018-08-13 12:25:00,53.38,53.42,53.32,53.32,8931.0,42.0713,42.1028,42.024,42.024,8931.0
2018-08-13 12:30:00,53.32,53.33,53.22,53.27,11465.0,42.024,42.0319,41.9452,41.9846,11465.0
2018-08-13 12:35:00,53.26,53.32,53.26,53.29,9354.0,41.9767,42.024,41.9767,42.0003,9354.0
2018-08-13 12:40:00,53.29,53.34,53.29,53.31,4800.0,42.0003,42.0397,42.0003,42.0161,4800.0
2018-08-13 12:45:00,53.31,53.32,53.26,53.28,5882.0,42.0161,42.024,41.9767,41.9924,5882.0
2018-08-13 12:50:00,53.27,53.28,53.12,53.14,14142.0,41.9846,41.9924,41.8663,41.8821,14142.0
2018-08-13 12:55:00,53.14,53.22,53.13,53.2,10565.0,41.8821,41.9452,41.8742,41.9294,10565.0
2018-08-13 13:00:00,53.18,53.18,53.1,53.11,7994.0,41.9136,41.9136,41.8506,41.8585,7994.0
2018-08-13 13:05:00,53.1,53.21,53.1,53.17,8718.0,41.8506,41.9373,41.8506,41.9057,8718.0
2018-08-13 13:10:00,53.16,53.25,53.16,53.23,11501.0,41.8979,41.9688,41.8979,41.953,11501.0
2018-08-13 13:15:00,53.24,53.3,53.23,53.3,6588.0,41.9609,42.0082,41.953,42.0082,6588.0
2018-08-13 13:20:00,53.32,53.35,53.29,53.31,5528.0,42.024,42.0476,42.0003,42.0161,5528.0
2018-08-13 13:25:00,53.31,53.35,53.3,53.32,5053.0,42.0161,42.0476,42.0082,42.024,5053.0
2018-08-13 13:30:00,53.34,53.36,53.32,53.33,4450.0,42.0397,42.0555,42.024,42.0319,4450.0
2018-08-13 13:35:00,53.33,53.33,53.24,53.26,6395.0,42.0319,42.0319,41.9609,41.9767,6395.0
2018-08-13 13:40:00,53.27,53.3,53.24,53.3,5519.0,41.9846,42.0082,41.9609,42.0082,5519.0
2018-08-13 13:45:00,53.32,53.32,53.22,53.25,6430.0,42.024,42.024,41.9452,41.9688,6430.0
2018-08-13 13:50:00,53.25,53.31,53.25,53.3,6738.0,41.9688,42.0161,41.9688,42.0082,6738.0
2018-08-13 13:55:00,53.29,53.31,53.27,53.28,4390.0,42.0003,42.0161,41.9846,41.9924,4390.0
2018-08-13 14:00:00,53.27,53.34,53.27,53.32,5172.0,41.9846,42.0397,41.9846,42.024,5172.0
2018-08-13 14:05:00,53.31,53.34,53.22,53.24,12613.0,42.0161,42.0397,41.9452,41.9609,12613.0
2018-08-13 14:10:00,53.24,53.27,53.21,53.23,7231.0,41.9609,41.9846,41.9373,41.953,7231.0
2018-08-13 14:15:00,53.24,53.24,53.19,53.24,8849.0,41.9609,41.9609,41.9215,41.9609,8849.0
2018-08-13 14:20:00,53.25,53.27,53.21,53.22,8470.0,41.9688,41.9846,41.9373,41.9452,8470.0
2018-08-13 14:25:00,53.21,53.24,53.19,53.23,4800.0,41.9373,41.9609,41.9215,41.953,4800.0
2018-08-13 14:30:00,53.24,53.28,53.23,53.28,5617.0,41.9609,41.9924,41.953,41.9924,5617.0
2018-08-13 14:35:00,53.29,53.29,53.21,53.23,5951.0,42.0003,42.0003,41.9373,41.953,5951.0
2018-08-13 14:40:00,53.23,53.27,53.22,53.25,6273.0,41.953,41.9846,41.9452,41.9688,6273.0
2018-08-13 14:45:00,53.24,53.29,53.24,53.28,6668.0,41.9609,42.0003,41.9609,41.9924,6668.0
2018-08-13 14:50:00,53.28,53.34,53.25,53.33,10650.0,41.9924,42.0397,41.9688,42.0319,10650.0
2018-08-13 14:55:00,53.34,53.36,53.33,53.34,4545.0,42.0397,42.0555,42.0319,42.0397,4545.0
2018-08-13 15:00:00,53.35,53.35,53.25,53.31,12514.0,42.0476,42.0476,41.9688,42.0161,12514.0
2018-08-13 15:05:00,53.31,53.38,53.31,53.33,9803.0,42.0161,42.0713,42.0161,42.0319,9803.0
2018-08-13 15:10:00,53.35,53.41,53.33,53.37,7948.0,42.0476,42.0949,42.0319,42.0634,7948.0
2018-08-13 15:15:00,53.36,53.38,53.26,53.26,10360.0,42.0555,42.0713,41.9767,41.9767,10360.0
2018-08-13 15:20:00,53.27,53.3,53.24,53.29,8225.0,41.9846,42.0082,41.9609,42.0003,8225.0
2018-08-13 15:25:00,53.3,53.3,53.19,53.19,15725.0,42.0082,42.0082,41.9215,41.9215,15725.0
2018-08-13 15:30:00,53.19,53.22,53.17,53.17,15432.0,41.9215,41.9452,41.9057,41.9057,15432.0
2018-08-13 15:35:00,53.18,53.24,53.15,53.2,21345.0,41.9136,41.9609,41.89,41.9294,21345.0
2018-08-13 15:40:00,53.19,53.25,53.16,53.22,21788.0,41.9215,41.9688,41.8979,41.9452,21788.0
2018-08-13 15:45:00,53.21,53.21,53.09,53.13,49637.0,41.9373,41.9373,41.8427,41.8742,49637.0
2018-08-13 15:50:00,53.13,53.14,53.07,53.11,27667.0,41.8742,41.8821,41.8269,41.8585,27667.0
2018-08-13 15:55:00,53.11,53.13,52.97,53.0,116168.0,41.8585,41.8742,41.7481,41.7718,116168.0
2018-08-14 09:30:00,53.39,53.73,53.39,53.65,17026.0,42.0791,42.3471,42.0791,42.2841,17026.0
2018-08-14 09:35:00,53.6,53.85,53.6,53.84,10149.0,42.2447,42.4417,42.2447,42.4338,10149.0
2018-08-14 09:40:00,53.84,53.91,53.66,53.69,12118.0,42.4338,42.489,42.2919,42.3156,12118.0
2018-08-14 09:45:00,53.69,53.75,53.63,53.67,7920.0,42.3156,42.3629,42.2683,42.2998,7920.0
2018-08-14 09:50:00,53.61,53.64,53.52,53.6,5020.0,42.2525,42.2762,42.1816,42.2447,5020.0
2018-08-14 09:55:00,53.66,53.7,53.51,53.55,3343.0,42.2919,42.3235,42.1737,42.2052,3343.0
2018-08-14 10:00:00,53.55,53.58,53.5,53.52,12773.0,42.2052,42.2289,42.1658,42.1816,12773.0
2018-08-14 10:05:00,53.5,53.57,53.5,53.57,4993.0,42.1658,42.221,42.1658,42.221,4993.0
2018-08-14 10:10:00,53.54,53.56,53.43,53.48,6728.0,42.1974,42.2131,42.1107,42.1501,6728.0
2018-08-14 10:15:00,53.46,53.68,53.43,53.66,22509.0,42.1343,42.3077,42.1107,42.2919,22509.0
2018-08-14 10:20:00,53.66,53.7,53.65,53.68,7388.0,42.2919,42.3235,42.2841,42.3077,7388.0
2018-08-14 10:25:00,53.73,53.74,53.63,53.65,3585.0,42.3471,42.355,42.2683,42.2841,3585.0
2018-08-14 10:30:00,53.64,53.64,53.54,53.55,5466.0,42.2762,42.2762,42.1974,42.2052,5466.0
2018-08-14 10:35:00,53.57,53.69,53.55,53.68,6268.0,42.221,42.3156,42.2052,42.3077,6268.0
2018-08-14 10:40:00,53.67,53.83,53.67,53.8,4246.0,42.2998,42.4259,42.2998,42.4023,4246.0
2018-08-14 10:45:00,53.81,53.93,53.79,53.93,5990.0,42.4102,42.5047,42.3944,42.5047,5990.0
2018-08-14 10:50:00,53.95,53.95,53.88,53.92,5580.0,42.5205,42.5205,42.4653,42.4969,5580.0
2018-08-14 10:55:00,53.91,53.94,53.8,53.85,5524.0,42.489,42.5126,42.4023,42.4417,5524.0
2018-08-14 11:00:00,53.85,53.86,53.78,53.83,6361.0,42.4417,42.4496,42.3865,42.4259,6361.0
2018-08-14 11:05:00,53.84,53.84,53.76,53.76,6284.0,42.4338,42.4338,42.3708,42.3708,6284.0
2018-08-14 11:10:00,53.78,53.81,53.76,53.77,8698.0,42.3865,42.4102,42.3708,42.3786,8698.0
2018-08-14 11:15:00,53.78,53.82,53.75,53.79,9215.0,42.3865,42.418,42.3629,42.3944,9215.0
2018-08-14 11:20:00,53.8,53.83,53.77,53.83,7854.0,42.4023,42.4259,42.3786,42.4259,7854.0
2018-08-14 11:25:00,53.84,53.85,53.71,53.73,7171.0,42.4338,42.4417,42.3313,42.3471,7171.0
2018-08-14 11:30:00,53.74,53.75,53.68,53.75,4933.0,42.355,42.3629,42.3077,42.3629,4933.0
2018-08-14 11:35:00,53.75,53.76,53.69,53.73,4523.0,42.3629,42.3708,42.3156,42.3471,4523.0
2018-08-14 11:40:00,53.73,53.79,53.71,53.78,6229.0,42.3471,42.3944,42.3313,42.3865,6229.0
2018-08-14 11:45:00,53.78,53.79,53.7,53.72,3278.0,42.3865,42.3944,42.3235,42.3392,3278.0
2018-08-14 11:50:00,53.71,53.71,53.61,53.63,11037.0,42.3313,42.3313,42.2525,42.2683,11037.0
2018-08-14 11:55:00,53.63,53.65,53.56,53.56,4668.0,42.2683,42.2841,42.2131,42.2131,4668.0
2018-08-14 12:00:00,53.57,53.59,53.54,53.54,3296.0,42.221,42.2368,42.1974,42.1974,3296.0
2018-08-14 12:05:00,53.54,53.61,53.54,53.6,7035.0,42.1974,42.2525,42.1974,42.2447,7035.0
2018-08-14 12:10:00,53.58,53.62,53.48,53.5,9539.0,42.2289,42.2604,42.1501,42.1658,9539.0
2018-08-14 12:15:00,53.49,53.5,53.41,53.41,4491.0,42.158,42.1658,42.0949,42.0949,4491.0
2018-08-14 12:20:00,53.41,53.44,53.37,53.41,9861.0,42.0949,42.1185,42.0634,42.0949,9861.0
2018-08-14 12:25:00,53.41,53.45,53.36,53.44,35436.0,42.0949,42.1264,42.0555,42.1185,35436.0
2018-08-14 12:30:00,53.44,53.56,53.43,53.53,7399.0,42.1185,42.2131,42.1107,42.1895,7399.0
2018-08-14 12:35:00,53.53,53.62,53.53,53.62,6843.0,42.1895,42.2604,42.1895,42.2604,6843.0
2018-08-14 12:40:00,53.63,53.65,53.59,53.62,8847.0,42.2683,42.2841,42.2368,42.2604,8847.0
2018-08-14 12:45:00,53.61,53.67,53.61,53.64,5249.0,42.2525,42.2998,42.2525,42.2762,5249.0
2018-08-14 12:50:00,53.64,53.67,53.6,53.6,4494.0,42.2762,42.2998,42.2447,42.2447,4494.0
2018-08-14 12:55:00,53.61,53.66,53.59,53.63,2424.0,42.2525,42.2919,42.2368,42.2683,2424.0
2018-08-14 13:00:00,53.63,53.66,53.6,53.61,2386.0,42.2683,42.2919,42.2447,42.2525,2386.0
2018-08-14 13:05:00,53.6,53.61,53.54,53.54,2900.0,42.2447,42.2525,42.1974,42.1974,2900.0
2018-08-14 13:10:00,53.53,53.54,53.51,53.53,4050.0,42.1895,42.1974,42.1737,42.1895,4050.0
2018-08-14 13:15:00,53.54,53.58,53.54,53.58,3048.0,42.1974,42.2289,42.1974,42.2289,3048.0
2018-08-14 13:20:00,53.57,53.62,53.55,53.61,5336.0,42.221,42.2604,42.2052,42.2525,5336.0
2018-08-14 13:25:00,53.61,53.61,53.5,53.56,19447.0,42.2525,42.2525,42.1658,42.2131,19447.0
2018-08-14 13:30:00,53.57,53.6,53.56,53.6,2055.0,42.221,42.2447,42.2131,42.2447,2055.0
2018-08-14 13:35:00,53.6,53.63,53.59,53.59,2408.0,42.2447,42.2683,42.2368,42.2368,2408.0
2018-08-14 13:40:00,53.61,53.62,53.59,53.6,6489.0,42.2525,42.2604,42.2368,42.2447,6489.0
2018-08-14 13:45:00,53.6,53.61,53.54,53.58,3257.0,42.2447,42.2525,42.1974,42.2289,3257.0
2018-08-14 13:50:00,53.58,53.63,53.57,53.58,3067.0,42.2289,42.2683,42.221,42.2289,3067.0
2018-08-14 13:55:00,53.58,53.61,53.54,53.55,7107.0,42.2289,42.2525,42.1974,42.2052,7107.0
2018-08-14 14:00:00,53.55,53.57,53.52,53.52,6538.0,42.2052,42.221,42.1816,42.1816,6538.0
2018-08-14 14:05:00,53.52,53.57,53.49,53.53,7937.0,42.1816,42.221,42.158,42.1895,7937.0
2018-08-14 14:10:00,53.55,53.6,53.53,53.58,7991.0,42.2052,42.2447,42.1895,42.2289,7991.0
2018-08-14 14:15:00,53.59,53.61,53.57,53.61,2820.0,42.2368,42.2525,42.221,42.2525,2820.0
2018-08-14 14:20:00,53.61,53.63,53.56,53.57,7664.0,42.2525,42.2683,42.2131,42.221,7664.0
2018-08-14 14:25:00,53.58,53.63,53.58,53.61,12210.0,42.2289,42.2683,42.2289,42.2525,12210.0
2018-08-14 14:30:00,53.61,53.61,53.57,53.59,5352.0,42.2525,42.2525,42.221,42.2368,5352.0
2018-08-14 14:35:00,53.58,53.61,53.57,53.58,8405.0,42.2289,42.2525,42.221,42.2289,8405.0
2018-08-14 14:40:00,53.59,53.66,53.58,53.66,4995.0,42.2368,42.2919,42.2289,42.2919,4995.0
2018-08-14 14:45:00,53.66,53.67,53.6,53.62,11529.0,42.2919,42.2998,42.2447,42.2604,11529.0
2018-08-14 14:50:00,53.62,53.67,53.62,53.66,4294.0,42.2604,42.2998,42.2604,42.2919,4294.0
2018-08-14 14:55:00,53.66,53.66,53.59,53.61,10143.0,42.2919,42.2919,42.2368,42.2525,10143.0
2018-08-14 15:00:00,53.61,53.64,53.61,53.62,11120.0,42.2525,42.2762,42.2525,42.2604,11120.0
2018-08-14 15:05:00,53.62,53.65,53.61,53.65,5777.0,42.2604,42.2841,42.2525,42.2841,5777.0
2018-08-14 15:10:00,53.64,53.65,53.61,53.63,10031.0,42.2762,42.2841,42.2525,42.2683,10031.0
2018-08-14 15:15:00,53.63,53.63,53.57,53.6,8104.0,42.2683,42.2683,42.221,42.2447,8104.0
2018-08-14 15:20:00,53.61,53.63,53.56,53.63,6737.0,42.2525,42.2683,42.2131,42.2683,6737.0
2018-08-14 15:25:00,53.64,53.66,53.58,53.58,10464.0,42.2762,42.2919,42.2289,42.2289,10464.0
2018-08-14 15:30:00,53.59,53.63,53.58,53.59,10777.0,42.2368,42.2683,42.2289,42.2368,10777.0
2018-08-14 15:35:00,53.59,53.6,53.48,53.48,32612.0,42.2368,42.2447,42.1501,42.1501,32612.0
2018-08-14 15:40:00,53.49,53.5,53.43,53.45,38323.0,42.158,42.1658,42.1107,42.1264,38323.0
2018-08-14 15:45:00,53.45,53.47,53.43,53.45,43388.0,42.1264,42.1422,42.1107,42.1264,43388.0
2018-08-14 15:50:00,53.45,53.53,53.44,53.5,40448.0,42.1264,42.1895,42.1185,42.1658,40448.0
2018-08-14 15:55:00,53.5,53.52,53.43,53.48,76756.0,42.1658,42.1816,42.1107,42.1501,76756.0
2018-08-15 09:30:00,52.96,53.29,52.78,52.8,27190.0,41.7402,42.0003,41.5984,41.6141,27190.0
2018-08-15 09:35:00,52.74,52.92,52.72,52.87,16630.0,41.5668,41.7087,41.5511,41.6693,16630.0
2018-08-15 09:40:00,52.82,52.82,52.61,52.7,7101.0,41.6299,41.6299,41.4644,41.5353,7101.0
2018-08-15 09:45:00,52.7,52.72,52.6,52.66,11214.0,41.5353,41.5511,41.4565,41.5038,11214.0
2018-08-15 09:50:00,52.62,52.65,52.42,52.48,29633.0,41.4723,41.4959,41.3146,41.3619,29633.0
2018-08-15 09:55:00,52.48,52.51,52.35,52.35,9612.0,41.3619,41.3856,41.2595,41.2595,9612.0
2018-08-15 10:00:00,52.35,52.38,52.21,52.26,19567.0,41.2595,41.2831,41.1491,41.1885,19567.0
2018-08-15 10:05:00,52.25,52.36,52.24,52.34,18415.0,41.1807,41.2674,41.1728,41.2516,18415.0
2018-08-15 10:10:00,52.3,52.3,52.16,52.19,20212.0,41.2201,41.2201,41.1097,41.1334,20212.0
2018-08-15 10:15:00,52.21,52.29,52.16,52.2,14143.0,41.1491,41.2122,41.1097,41.1412,14143.0
2018-08-15 10:20:00,52.22,52.22,52.11,52.21,8850.0,41.157,41.157,41.0703,41.1491,8850.0
2018-08-15 10:25:00,52.2,52.41,52.12,52.38,24806.0,41.1412,41.3068,41.0782,41.2831,24806.0
2018-08-15 10:30:00,52.35,52.38,52.06,52.1,49879.0,41.2595,41.2831,41.0309,41.0624,49879.0
2018-08-15 10:35:00,52.12,52.21,52.09,52.09,9100.0,41.0782,41.1491,41.0546,41.0546,9100.0
2018-08-15 10:40:00,52.13,52.19,52.1,52.13,8536.0,41.0861,41.1334,41.0624,41.0861,8536.0
2018-08-15 10:45:00,52.14,52.23,52.05,52.22,20651.0,41.094,41.1649,41.023,41.157,20651.0
2018-08-15 10:50:00,52.23,52.23,52.01,52.02,8367.0,41.1649,41.1649,40.9915,40.9994,8367.0
2018-08-15 10:55:00,52.02,52.02,51.76,51.8,20077.0,40.9994,40.9994,40.7945,40.826,20077.0
2018-08-15 11:00:00,51.72,51.84,51.72,51.84,17950.0,40.7629,40.8575,40.7629,40.8575,17950.0
2018-08-15 11:05:00,51.82,51.96,51.74,51.91,16027.0,40.8418,40.9521,40.7787,40.9127,16027.0
2018-08-15 11:10:00,51.93,52.02,51.91,51.95,9343.0,40.9284,40.9994,40.9127,40.9442,9343.0
2018-08-15 11:15:00,51.98,52.0,51.92,51.98,11128.0,40.9679,40.9836,40.9206,40.9679,11128.0
2018-08-15 11:20:00,51.98,52.0,51.93,51.98,8879.0,40.9679,40.9836,40.9284,40.9679,8879.0
2018-08-15 11:25:00,51.98,52.21,51.98,52.19,12611.0,40.9679,41.1491,40.9679,41.1334,12611.0
2018-08-15 11:30:00,52.19,52.3,52.12,52.27,24670.0,41.1334,41.2201,41.0782,41.1964,24670.0
2018-08-15 11:35:00,52.28,52.35,52.27,52.28,7032.0,41.2043,41.2595,41.1964,41.2043,7032.0
2018-08-15 11:40:00,52.25,52.29,52.19,52.22,13046.0,41.1807,41.2122,41.1334,41.157,13046.0
2018-08-15 11:45:00,52.23,52.4,52.22,52.37,12540.0,41.1649,41.2989,41.157,41.2752,12540.0
2018-08-15 11:50:00,52.39,52.39,52.26,52.27,3300.0,41.291,41.291,41.1885,41.1964,3300.0
2018-08-15 11:55:00,52.26,52.27,52.15,52.2,8193.0,41.1885,41.1964,41.1018,41.1412,8193.0
2018-08-15 12:00:00,52.19,52.28,52.17,52.23,9428.0,41.1334,41.2043,41.1176,41.1649,9428.0
2018-08-15 12:05:00,52.23,52.32,52.22,52.31,10400.0,41.1649,41.2358,41.157,41.2279,10400.0
2018-08-15 12:10:00,52.29,52.29,52.2,52.21,6411.0,41.2122,41.2122,41.1412,41.1491,6411.0
2018-08-15 12:15:00,52.2,52.32,52.2,52.3,10216.0,41.1412,41.2358,41.1412,41.2201,10216.0
2018-08-15 12:20:00,52.29,52.29,52.19,52.22,10337.0,41.2122,41.2122,41.1334,41.157,10337.0
2018-08-15 12:25:00,52.21,52.35,52.2,52.33,9526.0,41.1491,41.2595,41.1412,41.2437,9526.0
2018-08-15 12:30:00,52.32,52.39,52.27,52.39,6113.0,41.2358,41.291,41.1964,41.291,6113.0
2018-08-15 12:35:00,52.4,52.42,52.36,52.39,9838.0,41.2989,41.3146,41.2674,41.291,9838.0
2018-08-15 12:40:00,52.41,52.47,52.41,52.44,8021.0,41.3068,41.354,41.3068,41.3304,8021.0
2018-08-15 12:45:00,52.46,52.46,52.4,52.41,10051.0,41.3462,41.3462,41.2989,41.3068,10051.0
2018-08-15 12:50:00,52.44,52.5,52.41,52.46,9020.0,41.3304,41.3777,41.3068,41.3462,9020.0
2018-08-15 12:55:00,52.46,52.5,52.42,52.5,5317.0,41.3462,41.3777,41.3146,41.3777,5317.0
2018-08-15 13:00:00,52.49,52.51,52.4,52.4,6502.0,41.3698,41.3856,41.2989,41.2989,6502.0
2018-08-15 13:05:00,52.41,52.43,52.33,52.33,6287.0,41.3068,41.3225,41.2437,41.2437,6287.0
2018-08-15 13:10:00,52.35,52.43,52.35,52.41,7525.0,41.2595,41.3225,41.2595,41.3068,7525.0
2018-08-15 13:15:00,52.43,52.43,52.33,52.35,7211.0,41.3225,41.3225,41.2437,41.2595,7211.0
2018-08-15 13:20:00,52.33,52.41,52.33,52.37,11931.0,41.2437,41.3068,41.2437,41.2752,11931.0
2018-08-15 13:25:00,52.37,52.46,52.35,52.46,7061.0,41.2752,41.3462,41.2595,41.3462,7061.0
2018-08-15 13:30:00,52.49,52.53,52.42,52.52,31698.0,41.3698,41.4013,41.3146,41.3935,31698.0
2018-08-15 13:35:00,52.52,52.63,52.52,52.56,28322.0,41.3935,41.4801,41.3935,41.425,28322.0
2018-08-15 13:40:00,52.56,52.57,52.52,52.56,29763.0,41.425,41.4329,41.3935,41.425,29763.0
2018-08-15 13:45:00,52.57,52.61,52.48,52.5,15081.0,41.4329,41.4644,41.3619,41.3777,15081.0
2018-08-15 13:50:00,52.49,52.5,52.44,52.47,8104.0,41.3698,41.3777,41.3304,41.354,8104.0
2018-08-15 13:55:00,52.47,52.47,52.42,52.46,14890.0,41.354,41.354,41.3146,41.3462,14890.0
2018-08-15 14:00:00,52.45,52.47,52.44,52.47,13566.0,41.3383,41.354,41.3304,41.354,13566.0
2018-08-15 14:05:00,52.46,52.47,52.36,52.37,22632.0,41.3462,41.354,41.2674,41.2752,22632.0
2018-08-15 14:10:00,52.38,52.42,52.36,52.36,10988.0,41.2831,41.3146,41.2674,41.2674,10988.0
2018-08-15 14:15:00,52.37,52.4,52.34,52.36,9471.0,41.2752,41.2989,41.2516,41.2674,9471.0
2018-08-15 14:20:00,52.37,52.39,52.35,52.39,10344.0,41.2752,41.291,41.2595,41.291,10344.0
2018-08-15 14:25:00,52.39,52.4,52.35,52.36,23228.0,41.291,41.2989,41.2595,41.2674,23228.0
2018-08-15 14:30:00,52.36,52.37,52.25,52.29,24645.0,41.2674,41.2752,41.1807,41.2122,24645.0
2018-08-15 14:35:00,52.29,52.34,52.21,52.25,16096.0,41.2122,41.2516,41.1491,41.1807,16096.0
2018-08-15 14:40:00,52.28,52.38,52.28,52.37,12399.0,41.2043,41.2831,41.2043,41.2752,12399.0
2018-08-15 14:45:00,52.38,52.4,52.36,52.38,12374.0,41.2831,41.2989,41.2674,41.2831,12374.0
2018-08-15 14:50:00,52.39,52.49,52.39,52.48,9326.0,41.291,41.3698,41.291,41.3619,9326.0
2018-08-15 14:55:00,52.48,52.56,52.46,52.56,8235.0,41.3619,41.425,41.3462,41.425,8235.0
2018-08-15 15:00:00,52.55,52.6,52.55,52.57,12601.0,41.4171,41.4565,41.4171,41.4329,12601.0
2018-08-15 15:05:00,52.57,52.6,52.53,52.53,8200.0,41.4329,41.4565,41.4013,41.4013,8200.0
2018-08-15 15:10:00,52.52,52.52,52.45,52.5,12108.0,41.3935,41.3935,41.3383,41.3777,12108.0
2018-08-15 15:15:00,52.49,52.5,52.44,52.46,11863.0,41.3698,41.3777,41.3304,41.3462,11863.0
2018-08-15 15:20:00,52.47,52.53,52.47,52.51,10627.0,41.354,41.4013,41.354,41.3856,10627.0
2018-08-15 15:25:00,52.5,52.52,52.44,52.44,20596.0,41.3777,41.3935,41.3304,41.3304,20596.0
2018-08-15 15:30:00,52.45,52.46,52.39,52.42,43180.0,41.3383,41.3462,41.291,41.3146,43180.0
2018-08-15 15:35:00,52.42,52.45,52.38,52.4,41460.0,41.3146,41.3383,41.2831,41.2989,41460.0
2018-08-15 15:40:00,52.39,52.39,52.32,52.38,47012.0,41.291,41.291,41.2358,41.2831,47012.0
2018-08-15 15:45:00,52.38,52.47,52.37,52.42,23369.0,41.2831,41.354,41.2752,41.3146,23369.0
2018-08-15 15:50:00,52.42,52.43,52.4,52.42,30026.0,41.3146,41.3225,41.2989,41.3146,30026.0
2018-08-15 15:55:00,52.42,52.47,52.42,52.45,79746.0,41.3146,41.354,41.3146,41.3383,79746.0
2018-08-16 09:30:00,52.8,52.9,52.72,52.8,30658.0,41.6141,41.6929,41.5511,41.6141,30658.0
2018-08-16 09:35:00,52.81,52.89,52.7,52.73,5161.0,41.622,41.6851,41.5353,41.559,5161.0
2018-08-16 09:40:00,52.75,52.87,52.65,52.69,4700.0,41.5747,41.6693,41.4959,41.5274,4700.0
2018-08-16 09:45:00,52.71,52.9,52.66,52.83,9164.0,41.5432,41.6929,41.5038,41.6378,9164.0
2018-08-16 09:50:00,52.83,52.88,52.77,52.78,14400.0,41.6378,41.6772,41.5905,41.5984,14400.0
2018-08-16 09:55:00,52.74,52.81,52.69,52.73,9075.0,41.5668,41.622,41.5274,41.559,9075.0
2018-08-16 10:00:00,52.74,52.86,52.74,52.75,23484.0,41.5668,41.6614,41.5668,41.5747,23484.0
2018-08-16 10:05:00,52.77,52.81,52.72,52.78,9079.0,41.5905,41.622,41.5511,41.5984,9079.0
2018-08-16 10:10:00,52.79,52.79,52.75,52.75,4413.0,41.6063,41.6063,41.5747,41.5747,4413.0
2018-08-16 10:15:00,52.78,52.83,52.75,52.82,14500.0,41.5984,41.6378,41.5747,41.6299,14500.0
2018-08-16 10:20:00,52.8,52.86,52.78,52.8,15092.0,41.6141,41.6614,41.5984,41.6141,15092.0
2018-08-16 10:25:00,52.8,52.83,52.75,52.79,12701.0,41.6141,41.6378,41.5747,41.6063,12701.0
2018-08-16 10:30:00,52.81,52.91,52.8,52.89,10371.0,41.622,41.7008,41.6141,41.6851,10371.0
2018-08-16 10:35:00,52.9,52.95,52.87,52.92,12791.0,41.6929,41.7324,41.6693,41.7087,12791.0
2018-08-16 10:40:00,52.91,53.01,52.91,52.96,22853.0,41.7008,41.7796,41.7008,41.7402,22853.0
2018-08-16 10:45:00,52.98,53.01,52.92,53.01,13271.0,41.756,41.7796,41.7087,41.7796,13271.0
2018-08-16 10:50:00,53.02,53.08,53.0,53.04,10167.0,41.7875,41.8348,41.7718,41.8033,10167.0
2018-08-16 10:55:00,53.05,53.16,53.03,53.15,11161.0,41.8112,41.8979,41.7954,41.89,11161.0
2018-08-16 11:00:00,53.16,53.27,53.15,53.26,6355.0,41.8979,41.9846,41.89,41.9767,6355.0
2018-08-16 11:05:00,53.28,53.34,53.25,53.29,14086.0,41.9924,42.0397,41.9688,42.0003,14086.0
2018-08-16 11:10:00,53.28,53.29,53.23,53.28,6298.0,41.9924,42.0003,41.953,41.9924,6298.0
2018-08-16 11:15:00,53.28,53.36,53.27,53.32,13958.0,41.9924,42.0555,41.9846,42.024,13958.0
2018-08-16 11:20:00,53.33,53.43,53.32,53.42,5400.0,42.0319,42.1107,42.024,42.1028,5400.0
2018-08-16 11:25:00,53.4,53.45,53.38,53.43,6992.0,42.087,42.1264,42.0713,42.1107,6992.0
2018-08-16 11:30:00,53.4,53.4,53.36,53.38,12412.0,42.087,42.087,42.0555,42.0713,12412.0
2018-08-16 11:35:00,53.39,53.46,53.38,53.42,8074.0,42.0791,42.1343,42.0713,42.1028,8074.0
2018-08-16 11:40:00,53.44,53.45,53.35,53.37,7452.0,42.1185,42.1264,42.0476,42.0634,7452.0
2018-08-16 11:45:00,53.38,53.41,53.28,53.3,18636.0,42.0713,42.0949,41.9924,42.0082,18636.0
2018-08-16 11:50:00,53.29,53.3,53.19,53.25,22366.0,42.0003,42.0082,41.9215,41.9688,22366.0
2018-08-16 11:55:00,53.25,53.27,53.12,53.18,20529.0,41.9688,41.9846,41.8663,41.9136,20529.0
2018-08-16 12:00:00,53.18,53.2,53.16,53.19,8285.0,41.9136,41.9294,41.8979,41.9215,8285.0
2018-08-16 12:05:00,53.19,53.25,53.16,53.21,8820.0,41.9215,41.9688,41.8979,41.9373,8820.0
2018-08-16 12:10:00,53.21,53.27,53.2,53.26,4680.0,41.9373,41.9846,41.9294,41.9767,4680.0
2018-08-16 12:15:00,53.25,53.26,53.22,53.23,6845.0,41.9688,41.9767,41.9452,41.953,6845.0
2018-08-16 12:20:00,53.26,53.3,53.25,53.28,4520.0,41.9767,42.0082,41.9688,41.9924,4520.0
2018-08-16 12:25:00,53.29,53.3,53.1,53.14,22151.0,42.0003,42.0082,41.8506,41.8821,22151.0
2018-08-16 12:30:00,53.13,53.16,53.11,53.15,14721.0,41.8742,41.8979,41.8585,41.89,14721.0
2018-08-16 12:35:00,53.15,53.17,53.12,53.14,6394.0,41.89,41.9057,41.8663,41.8821,6394.0
2018-08-16 12:40:00,53.15,53.16,53.09,53.12,6616.0,41.89,41.8979,41.8427,41.8663,6616.0
2018-08-16 12:45:00,53.14,53.25,53.12,53.25,4556.0,41.8821,41.9688,41.8663,41.9688,4556.0
2018-08-16 12:50:00,53.23,53.28,53.22,53.28,4843.0,41.953,41.9924,41.9452,41.9924,4843.0
2018-08-16 12:55:00,53.27,53.29,53.2,53.24,8860.0,41.9846,42.0003,41.9294,41.9609,8860.0
2018-08-16 13:00:00,53.23,53.28,53.21,53.26,6856.0,41.953,41.9924,41.9373,41.9767,6856.0
2018-08-16 13:05:00,53.27,53.33,53.25,53.32,5970.0,41.9846,42.0319,41.9688,42.024,5970.0
2018-08-16 13:10:00,53.33,53.37,53.32,53.35,6473.0,42.0319,42.0634,42.024,42.0476,6473.0
2018-08-16 13:15:00,53.35,53.35,53.28,53.28,5486.0,42.0476,42.0476,41.9924,41.9924,5486.0
2018-08-16 13:20:00,53.28,53.28,53.19,53.19,14734.0,41.9924,41.9924,41.9215,41.9215,14734.0
2018-08-16 13:25:00,53.21,53.23,53.19,53.21,4186.0,41.9373,41.953,41.9215,41.9373,4186.0
2018-08-16 13:30:00,53.22,53.24,53.2,53.22,6485.0,41.9452,41.9609,41.9294,41.9452,6485.0
2018-08-16 13:35:00,53.22,53.29,53.22,53.29,3252.0,41.9452,42.0003,41.9452,42.0003,3252.0
2018-08-16 13:40:00,53.27,53.27,53.23,53.24,4132.0,41.9846,41.9846,41.953,41.9609,4132.0
2018-08-16 13:45:00,53.23,53.24,53.2,53.2,4364.0,41.953,41.9609,41.9294,41.9294,4364.0
2018-08-16 13:50:00,53.2,53.22,53.18,53.21,4498.0,41.9294,41.9452,41.9136,41.9373,4498.0
2018-08-16 13:55:00,53.21,53.23,53.17,53.21,7257.0,41.9373,41.953,41.9057,41.9373,7257.0
2018-08-16 14:00:00,53.22,53.22,53.13,53.14,7872.0,41.9452,41.9452,41.8742,41.8821,7872.0
2018-08-16 14:05:00,53.14,53.15,53.07,53.07,8805.0,41.8821,41.89,41.8269,41.8269,8805.0
2018-08-16 14:10:00,53.08,53.08,53.05,53.07,5322.0,41.8348,41.8348,41.8112,41.8269,5322.0
2018-08-16 14:15:00,53.07,53.12,53.07,53.09,5948.0,41.8269,41.8663,41.8269,41.8427,5948.0
2018-08-16 14:20:00,53.09,53.1,53.06,53.06,6760.0,41.8427,41.8506,41.8191,41.8191,6760.0
2018-08-16 14:25:00,53.07,53.07,53.01,53.01,6984.0,41.8269,41.8269,41.7796,41.7796,6984.0
2018-08-16 14:30:00,53.01,53.01,52.93,52.96,5800.0,41.7796,41.7796,41.7166,41.7402,5800.0
2018-08-16 14:35:00,52.97,53.02,52.96,53.01,7530.0,41.7481,41.7875,41.7402,41.7796,7530.0
2018-08-16 14:40:00,53.02,53.08,53.01,53.03,10658.0,41.7875,41.8348,41.7796,41.7954,10658.0
2018-08-16 14:45:00,53.02,53.02,52.97,52.97,10072.0,41.7875,41.7875,41.7481,41.7481,10072.0
2018-08-16 14:50:00,52.98,53.0,52.96,52.97,10024.0,41.756,41.7718,41.7402,41.7481,10024.0
2018-08-16 14:55:00,52.97,52.97,52.95,52.97,7070.0,41.7481,41.7481,41.7324,41.7481,7070.0
2018-08-16 15:00:00,52.97,53.02,52.96,53.02,7200.0,41.7481,41.7875,41.7402,41.7875,7200.0
2018-08-16 15:05:00,53.02,53.05,53.01,53.01,13085.0,41.7875,41.8112,41.7796,41.7796,13085.0
2018-08-16 15:10:00,53.01,53.03,52.96,52.98,12421.0,41.7796,41.7954,41.7402,41.756,12421.0
2018-08-16 15:15:00,52.98,53.0,52.97,52.98,12375.0,41.756,41.7718,41.7481,41.756,12375.0
2018-08-16 15:20:00,52.98,53.01,52.96,52.97,8741.0,41.756,41.7796,41.7402,41.7481,8741.0
2018-08-16 15:25:00,52.96,53.05,52.95,53.02,17095.0,41.7402,41.8112,41.7324,41.7875,17095.0
2018-08-16 15:30:00,53.02,53.03,52.99,53.0,17060.0,41.7875,41.7954,41.7639,41.7718,17060.0
2018-08-16 15:35:00,53.0,53.01,52.94,52.98,16118.0,41.7718,41.7796,41.7245,41.756,16118.0
2018-08-16 15:40:00,52.96,53.01,52.96,52.99,20838.0,41.7402,41.7796,41.7402,41.7639,20838.0
2018-08-16 15:45:00,52.98,52.98,52.93,52.95,28334.0,41.756,41.756,41.7166,41.7324,28334.0
2018-08-16 15:50:00,52.95,52.95,52.91,52.94,28668.0,41.7324,41.7324,41.7008,41.7245,28668.0
2018-08-16 15:55:00,52.95,53.01,52.92,52.92,66125.0,41.7324,41.7796,41.7087,41.7087,66125.0
2018-08-17 09:30:00,53.1,53.19,53.04,53.16,11900.0,41.8506,41.9215,41.8033,41.8979,11900.0
2018-08-17 09:35:00,53.15,53.15,52.94,53.12,5918.0,41.89,41.89,41.7245,41.8663,5918.0
2018-08-17 09:40:00,53.15,53.15,53.0,53.08,29800.0,41.89,41.89,41.7718,41.8348,29800.0
2018-08-17 09:45:00,53.12,53.18,53.1,53.16,5353.0,41.8663,41.9136,41.8506,41.8979,5353.0
2018-08-17 09:50:00,53.16,53.2,53.09,53.19,5759.0,41.8979,41.9294,41.8427,41.9215,5759.0
2018-08-17 09:55:00,53.18,53.24,53.14,53.17,3500.0,41.9136,41.9609,41.8821,41.9057,3500.0
2018-08-17 10:00:00,53.18,53.2,53.1,53.17,4602.0,41.9136,41.9294,41.8506,41.9057,4602.0
2018-08-17 10:05:00,53.19,53.21,53.14,53.21,4593.0,41.9215,41.9373,41.8821,41.9373,4593.0
2018-08-17 10:10:00,53.21,53.26,53.2,53.23,2759.0,41.9373,41.9767,41.9294,41.953,2759.0
2018-08-17 10:15:00,53.21,53.35,53.21,53.28,7658.0,41.9373,42.0476,41.9373,41.9924,7658.0
2018-08-17 10:20:00,53.3,53.31,53.2,53.24,4822.0,42.0082,42.0161,41.9294,41.9609,4822.0
2018-08-17 10:25:00,53.25,53.3,53.22,53.29,7321.0,41.9688,42.0082,41.9452,42.0003,7321.0
2018-08-17 10:30:00,53.26,53.38,53.25,53.37,6541.0,41.9767,42.0713,41.9688,42.0634,6541.0
2018-08-17 10:35:00,53.36,53.42,53.36,53.41,9974.0,42.0555,42.1028,42.0555,42.0949,9974.0
2018-08-17 10:40:00,53.42,53.46,53.35,53.39,13794.0,42.1028,42.1343,42.0476,42.0791,13794.0
2018-08-17 10:45:00,53.37,53.5,53.36,53.5,7701.0,42.0634,42.1658,42.0555,42.1658,7701.0
2018-08-17 10:50:00,53.49,53.56,53.48,53.52,6887.0,42.158,42.2131,42.1501,42.1816,6887.0
2018-08-17 10:55:00,53.52,53.59,53.5,53.59,2925.0,42.1816,42.2368,42.1658,42.2368,2925.0
2018-08-17 11:00:00,53.57,53.59,53.53,53.59,5800.0,42.221,42.2368,42.1895,42.2368,5800.0
2018-08-17 11:05:00,53.59,53.61,53.51,53.55,11222.0,42.2368,42.2525,42.1737,42.2052,11222.0
2018-08-17 11:10:00,53.55,53.58,53.53,53.54,2400.0,42.2052,42.2289,42.1895,42.1974,2400.0
2018-08-17 11:15:00,53.58,53.59,53.49,53.55,6525.0,42.2289,42.2368,42.158,42.2052,6525.0
2018-08-17 11:20:00,53.57,53.59,53.55,53.59,4100.0,42.221,42.2368,42.2052,42.2368,4100.0
2018-08-17 11:25:00,53.58,53.69,53.56,53.66,7000.0,42.2289,42.3156,42.2131,42.2919,7000.0
2018-08-17 11:30:00,53.67,53.69,53.64,53.66,13325.0,42.2998,42.3156,42.2762,42.2919,13325.0
2018-08-17 11:35:00,53.66,53.69,53.64,53.66,3800.0,42.2919,42.3156,42.2762,42.2919,3800.0
2018-08-17 11:40:00,53.67,53.75,53.67,53.74,21230.0,42.2998,42.3629,42.2998,42.355,21230.0
2018-08-17 11:45:00,53.73,53.73,53.67,53.69,12716.0,42.3471,42.3471,42.2998,42.3156,12716.0
2018-08-17 11:50:00,53.7,53.72,53.69,53.7,5150.0,42.3235,42.3392,42.3156,42.3235,5150.0
2018-08-17 11:55:00,53.71,53.75,53.7,53.75,6595.0,42.3313,42.3629,42.3235,42.3629,6595.0
2018-08-17 12:00:00,53.73,53.74,53.68,53.69,5680.0,42.3471,42.355,42.3077,42.3156,5680.0
2018-08-17 12:05:00,53.69,53.72,53.69,53.72,1859.0,42.3156,42.3392,42.3156,42.3392,1859.0
2018-08-17 12:10:00,53.72,53.74,53.71,53.73,8666.0,42.3392,42.355,42.3313,42.3471,8666.0
2018-08-17 12:15:00,53.72,53.79,53.71,53.79,19504.0,42.3392,42.3944,42.3313,42.3944,19504.0
2018-08-17 12:20:00,53.79,53.83,53.75,53.75,11692.0,42.3944,42.4259,42.3629,42.3629,11692.0
2018-08-17 12:25:00,53.75,53.76,53.72,53.72,12390.0,42.3629,42.3708,42.3392,42.3392,12390.0
2018-08-17 12:30:00,53.74,53.76,53.71,53.74,5786.0,42.355,42.3708,42.3313,42.355,5786.0
2018-08-17 12:35:00,53.72,53.76,53.71,53.73,13562.0,42.3392,42.3708,42.3313,42.3471,13562.0
2018-08-17 12:40:00,53.73,53.74,53.73,53.74,4217.0,42.3471,42.355,42.3471,42.355,4217.0
2018-08-17 12:45:00,53.73,53.81,53.72,53.81,11936.0,42.3471,42.4102,42.3392,42.4102,11936.0
2018-08-17 12:50:00,53.81,53.81,53.78,53.8,5652.0,42.4102,42.4102,42.3865,42.4023,5652.0
2018-08-17 12:55:00,53.8,53.81,53.78,53.8,6200.0,42.4023,42.4102,42.3865,42.4023,6200.0
2018-08-17 13:00:00,53.8,53.81,53.72,53.73,53728.0,42.4023,42.4102,42.3392,42.3471,53728.0
2018-08-17 13:05:00,53.71,53.73,53.69,53.71,24315.0,42.3313,42.3471,42.3156,42.3313,24315.0
2018-08-17 13:10:00,53.7,53.73,53.69,53.73,6800.0,42.3235,42.3471,42.3156,42.3471,6800.0
2018-08-17 13:15:00,53.73,53.87,53.73,53.87,7509.0,42.3471,42.4575,42.3471,42.4575,7509.0
2018-08-17 13:20:00,53.86,53.91,53.85,53.85,11017.0,42.4496,42.489,42.4417,42.4417,11017.0
2018-08-17 13:25:00,53.85,53.85,53.81,53.81,2500.0,42.4417,42.4417,42.4102,42.4102,2500.0
2018-08-17 13:30:00,53.81,53.82,53.79,53.8,3184.0,42.4102,42.418,42.3944,42.4023,3184.0
2018-08-17 13:35:00,53.8,53.84,53.79,53.83,5607.0,42.4023,42.4338,42.3944,42.4259,5607.0
2018-08-17 13:40:00,53.83,53.84,53.78,53.81,18592.0,42.4259,42.4338,42.3865,42.4102,18592.0
2018-08-17 13:45:00,53.81,53.82,53.78,53.82,7091.0,42.4102,42.418,42.3865,42.418,7091.0
2018-08-17 13:50:00,53.81,53.84,53.8,53.82,6085.0,42.4102,42.4338,42.4023,42.418,6085.0
2018-08-17 13:55:00,53.84,53.93,53.84,53.93,5427.0,42.4338,42.5047,42.4338,42.5047,5427.0
2018-08-17 14:00:00,53.92,53.98,53.89,53.96,8757.0,42.4969,42.5441,42.4732,42.5284,8757.0
2018-08-17 14:05:00,53.97,54.01,53.97,54.01,13358.0,42.5363,42.5678,42.5363,42.5678,13358.0
2018-08-17 14:10:00,54.01,54.06,53.98,54.0,8583.0,42.5678,42.6072,42.5441,42.5599,8583.0
2018-08-17 14:15:00,54.01,54.08,53.98,53.99,31347.0,42.5678,42.623,42.5441,42.552,31347.0
2018-08-17 14:20:00,53.98,53.99,53.9,53.9,12560.0,42.5441,42.552,42.4811,42.4811,12560.0
2018-08-17 14:25:00,53.9,53.98,53.9,53.97,8468.0,42.4811,42.5441,42.4811,42.5363,8468.0
2018-08-17 14:30:00,53.97,53.98,53.96,53.98,2977.0,42.5363,42.5441,42.5284,42.5441,2977.0
2018-08-17 14:35:00,53.97,54.02,53.96,54.02,27727.0,42.5363,42.5757,42.5284,42.5757,27727.0
2018-08-17 14:40:00,54.02,54.03,53.98,54.03,8740.0,42.5757,42.5836,42.5441,42.5836,8740.0
2018-08-17 14:45:00,54.03,54.04,53.99,53.99,5100.0,42.5836,42.5914,42.552,42.552,5100.0
2018-08-17 14:50:00,54.0,54.03,53.98,54.03,3909.0,42.5599,42.5836,42.5441,42.5836,3909.0
2018-08-17 14:55:00,54.01,54.01,53.98,53.98,5284.0,42.5678,42.5678,42.5441,42.5441,5284.0
2018-08-17 15:00:00,53.99,53.99,53.94,53.97,7122.0,42.552,42.552,42.5126,42.5363,7122.0
2018-08-17 15:05:00,53.98,54.0,53.95,53.95,8748.0,42.5441,42.5599,42.5205,42.5205,8748.0
2018-08-17 15:10:00,53.94,54.01,53.94,54.0,9232.0,42.5126,42.5678,42.5126,42.5599,9232.0
2018-08-17 15:15:00,54.0,54.0,53.96,53.99,6815.0,42.5599,42.5599,42.5284,42.552,6815.0
2018-08-17 15:20:00,53.98,54.01,53.98,54.01,2746.0,42.5441,42.5678,42.5441,42.5678,2746.0
2018-08-17 15:25:00,54.0,54.01,53.99,54.0,11309.0,42.5599,42.5678,42.552,42.5599,11309.0
2018-08-17 15:30:00,54.0,54.0,53.96,53.98,20005.0,42.5599,42.5599,42.5284,42.5441,20005.0
2018-08-17 15:35:00,53.98,54.0,53.97,53.98,10802.0,42.5441,42.5599,42.5363,42.5441,10802.0
2018-08-17 15:40:00,53.98,54.02,53.97,53.99,36810.0,42.5441,42.5757,42.5363,42.552,36810.0
2018-08-17 15:45:00,53.98,53.99,53.95,53.96,21524.0,42.5441,42.552,42.5205,42.5284,21524.0
2018-08-17 15:50:00,53.95,53.99,53.95,53.96,27281.0,42.5205,42.552,42.5205,42.5284,27281.0
2018-08-17 15:55:00,53.96,53.96,53.88,53.92,64531.0,42.5284,42.5284,42.4653,42.4969,64531.0
2018-08-20 09:30:00,53.92,54.11,53.87,53.94,50909.0,42.4969,42.6466,42.4575,42.5126,50909.0
2018-08-20 09:35:00,53.99,54.17,53.95,54.14,8833.0,42.552,42.6939,42.5205,42.6703,8833.0
2018-08-20 09:40:00,54.13,54.35,54.12,54.22,15566.0,42.6624,42.8358,42.6545,42.7333,15566.0
2018-08-20 09:45:00,54.2,54.3,54.19,54.3,9428.0,42.7175,42.7964,42.7097,42.7964,9428.0
2018-08-20 09:50:00,54.28,54.31,54.15,54.2,12495.0,42.7806,42.8042,42.6781,42.7175,12495.0
2018-08-20 09:55:00,54.19,54.23,54.13,54.13,10490.0,42.7097,42.7412,42.6624,42.6624,10490.0
2018-08-20 10:00:00,54.15,54.37,54.15,54.33,23445.0,42.6781,42.8515,42.6781,42.82,23445.0
2018-08-20 10:05:00,54.32,54.4,54.24,54.25,18973.0,42.8121,42.8752,42.7491,42.7569,18973.0
2018-08-20 10:10:00,54.25,54.25,54.1,54.11,12217.0,42.7569,42.7569,42.6387,42.6466,12217.0
2018-08-20 10:15:00,54.11,54.13,54.04,54.11,8458.0,42.6466,42.6624,42.5914,42.6466,8458.0
2018-08-20 10:20:00,54.11,54.15,54.07,54.09,6800.0,42.6466,42.6781,42.6151,42.6308,6800.0
2018-08-20 10:25:00,54.11,54.16,54.08,54.12,8195.0,42.6466,42.686,42.623,42.6545,8195.0
2018-08-20 10:30:00,54.13,54.13,54.04,54.05,10784.0,42.6624,42.6624,42.5914,42.5993,10784.0
2018-08-20 10:35:00,54.06,54.09,54.05,54.06,20891.0,42.6072,42.6308,42.5993,42.6072,20891.0
2018-08-20 10:40:00,54.06,54.09,54.03,54.05,13546.0,42.6072,42.6308,42.5836,42.5993,13546.0
2018-08-20 10:45:00,54.05,54.08,54.0,54.0,14067.0,42.5993,42.623,42.5599,42.5599,14067.0
2018-08-20 10:50:00,54.02,54.02,53.97,53.97,11174.0,42.5757,42.5757,42.5363,42.5363,11174.0
2018-08-20 10:55:00,53.97,54.02,53.95,54.02,6294.0,42.5363,42.5757,42.5205,42.5757,6294.0
2018-08-20 11:00:00,54.05,54.08,54.03,54.03,8029.0,42.5993,42.623,42.5836,42.5836,8029.0
2018-08-20 11:05:00,54.04,54.09,54.03,54.07,4937.0,42.5914,42.6308,42.5836,42.6151,4937.0
2018-08-20 11:10:00,54.07,54.09,54.04,54.06,8030.0,42.6151,42.6308,42.5914,42.6072,8030.0
2018-08-20 11:15:00,54.07,54.22,54.04,54.21,10459.0,42.6151,42.7333,42.5914,42.7254,10459.0
2018-08-20 11:20:00,54.24,54.24,54.17,54.17,5081.0,42.7491,42.7491,42.6939,42.6939,5081.0
2018-08-20 11:25:00,54.17,54.23,54.15,54.23,8250.0,42.6939,42.7412,42.6781,42.7412,8250.0
2018-08-20 11:30:00,54.2,54.23,54.15,54.15,4923.0,42.7175,42.7412,42.6781,42.6781,4923.0
2018-08-20 11:35:00,54.16,54.18,54.11,54.16,12055.0,42.686,42.7018,42.6466,42.686,12055.0
2018-08-20 11:40:00,54.17,54.2,54.16,54.2,3314.0,42.6939,42.7175,42.686,42.7175,3314.0
2018-08-20 11:45:00,54.2,54.2,54.17,54.19,2724.0,42.7175,42.7175,42.6939,42.7097,2724.0
2018-08-20 11:50:00,54.18,54.26,54.18,54.22,11977.0,42.7018,42.7648,42.7018,42.7333,11977.0
2018-08-20 11:55:00,54.24,54.24,54.13,54.14,5650.0,42.7491,42.7491,42.6624,42.6703,5650.0
2018-08-20 12:00:00,54.14,54.18,54.12,54.17,5800.0,42.6703,42.7018,42.6545,42.6939,5800.0
2018-08-20 12:05:00,54.18,54.19,54.14,54.16,3800.0,42.7018,42.7097,42.6703,42.686,3800.0
2018-08-20 12:10:00,54.16,54.18,54.14,54.14,9997.0,42.686,42.7018,42.6703,42.6703,9997.0
2018-08-20 12:15:00,54.16,54.2,54.15,54.19,7207.0,42.686,42.7175,42.6781,42.7097,7207.0
2018-08-20 12:20:00,54.18,54.2,54.17,54.19,7369.0,42.7018,42.7175,42.6939,42.7097,7369.0
2018-08-20 12:25:00,54.19,54.19,54.16,54.19,9441.0,42.7097,42.7097,42.686,42.7097,9441.0
2018-08-20 12:30:00,54.18,54.22,54.17,54.2,6300.0,42.7018,42.7333,42.6939,42.7175,6300.0
2018-08-20 12:35:00,54.2,54.21,54.16,54.2,13600.0,42.7175,42.7254,42.686,42.7175,13600.0
2018-08-20 12:40:00,54.19,54.2,54.14,54.16,7553.0,42.7097,42.7175,42.6703,42.686,7553.0
2018-08-20 12:45:00,54.16,54.2,54.16,54.17,10004.0,42.686,42.7175,42.686,42.6939,10004.0
2018-08-20 12:50:00,54.16,54.19,54.16,54.19,10288.0,42.686,42.7097,42.686,42.7097,10288.0
2018-08-20 12:55:00,54.19,54.2,54.14,54.16,12635.0,42.7097,42.7175,42.6703,42.686,12635.0
2018-08-20 13:00:00,54.15,54.18,54.12,54.17,9586.0,42.6781,42.7018,42.6545,42.6939,9586.0
2018-08-20 13:05:00,54.16,54.16,54.11,54.11,13702.0,42.686,42.686,42.6466,42.6466,13702.0
2018-08-20 13:10:00,54.12,54.12,54.08,54.1,6000.0,42.6545,42.6545,42.623,42.6387,6000.0
2018-08-20 13:15:00,54.11,54.14,54.1,54.13,18998.0,42.6466,42.6703,42.6387,42.6624,18998.0
2018-08-20 13:20:00,54.13,54.14,54.12,54.14,6193.0,42.6624,42.6703,42.6545,42.6703,6193.0
2018-08-20 13:25:00,54.14,54.14,54.12,54.13,5810.0,42.6703,42.6703,42.6545,42.6624,5810.0
2018-08-20 13:30:00,54.13,54.16,54.13,54.14,6665.0,42.6624,42.686,42.6624,42.6703,6665.0
2018-08-20 13:35:00,54.14,54.2,54.13,54.2,10228.0,42.6703,42.7175,42.6624,42.7175,10228.0
2018-08-20 13:40:00,54.21,54.23,54.2,54.22,6663.0,42.7254,42.7412,42.7175,42.7333,6663.0
2018-08-20 13:45:00,54.22,54.26,54.21,54.24,8913.0,42.7333,42.7648,42.7254,42.7491,8913.0
2018-08-20 13:50:00,54.24,54.29,54.24,54.29,5382.0,42.7491,42.7885,42.7491,42.7885,5382.0
2018-08-20 13:55:00,54.29,54.35,54.28,54.28,7300.0,42.7885,42.8358,42.7806,42.7806,7300.0
2018-08-20 14:00:00,54.28,54.28,54.21,54.22,11031.0,42.7806,42.7806,42.7254,42.7333,11031.0
2018-08-20 14:05:00,54.21,54.25,54.18,54.24,8145.0,42.7254,42.7569,42.7018,42.7491,8145.0
2018-08-20 14:10:00,54.24,54.29,54.24,54.26,8719.0,42.7491,42.7885,42.7491,42.7648,8719.0
2018-08-20 14:15:00,54.25,54.25,54.22,54.23,8487.0,42.7569,42.7569,42.7333,42.7412,8487.0
2018-08-20 14:20:00,54.24,54.27,54.24,54.27,1300.0,42.7491,42.7727,42.7491,42.7727,1300.0
2018-08-20 14:25:00,54.27,54.27,54.23,54.26,13669.0,42.7727,42.7727,42.7412,42.7648,13669.0
2018-08-20 14:30:00,54.27,54.27,54.21,54.22,11468.0,42.7727,42.7727,42.7254,42.7333,11468.0
2018-08-20 14:35:00,54.22,54.24,54.21,54.23,6803.0,42.7333,42.7491,42.7254,42.7412,6803.0
2018-08-20 14:40:00,54.21,54.25,54.19,54.25,18227.0,42.7254,42.7569,42.7097,42.7569,18227.0
2018-08-20 14:45:00,54.26,54.33,54.24,54.3,13754.0,42.7648,42.82,42.7491,42.7964,13754.0
2018-08-20 14:50:00,54.3,54.31,54.28,54.3,11722.0,42.7964,42.8042,42.7806,42.7964,11722.0
2018-08-20 14:55:00,54.3,54.37,54.29,54.36,25817.0,42.7964,42.8515,42.7885,42.8436,25817.0
2018-08-20 15:00:00,54.36,54.36,54.29,54.29,15209.0,42.8436,42.8436,42.7885,42.7885,15209.0
2018-08-20 15:05:00,54.3,54.32,54.27,54.32,23964.0,42.7964,42.8121,42.7727,42.8121,23964.0
2018-08-20 15:10:00,54.32,54.35,54.3,54.3,21898.0,42.8121,42.8358,42.7964,42.7964,21898.0
2018-08-20 15:15:00,54.3,54.35,54.29,54.33,31656.0,42.7964,42.8358,42.7885,42.82,31656.0
2018-08-20 15:20:00,54.33,54.34,54.31,54.34,11160.0,42.82,42.8279,42.8042,42.8279,11160.0
2018-08-20 15:25:00,54.33,54.34,54.29,54.3,18273.0,42.82,42.8279,42.7885,42.7964,18273.0
2018-08-20 15:30:00,54.29,54.29,54.26,54.29,20160.0,42.7885,42.7885,42.7648,42.7885,20160.0
2018-08-20 15:35:00,54.28,54.29,54.23,54.25,28634.0,42.7806,42.7885,42.7412,42.7569,28634.0
2018-08-20 15:40:00,54.26,54.26,54.22,54.26,13681.0,42.7648,42.7648,42.7333,42.7648,13681.0
2018-08-20 15:45:00,54.26,54.29,54.25,54.27,53623.0,42.7648,42.7885,42.7569,42.7727,53623.0
2018-08-20 15:50:00,54.26,54.27,54.23,54.23,43150.0,42.7648,42.7727,42.7412,42.7412,43150.0
2018-08-20 15:55:00,54.23,54.24,54.22,54.23,65589.0,42.7412,42.7491,42.7333,42.7412,65589.0
2018-08-21 09:30:00,54.6,54.73,54.53,54.73,23769.0,43.0328,43.1353,42.9776,43.1353,23769.0
2018-08-21 09:35:00,54.6,54.69,54.53,54.54,5838.0,43.0328,43.1037,42.9776,42.9855,5838.0
2018-08-21 09:40:00,54.52,54.65,54.46,54.58,4683.0,42.9697,43.0722,42.9225,43.017,4683.0
2018-08-21 09:45:00,54.58,54.72,54.5,54.7,25184.0,43.017,43.1274,42.954,43.1116,25184.0
2018-08-21 09:50:00,54.68,54.79,54.65,54.69,18279.0,43.0959,43.1825,43.0722,43.1037,18279.0
2018-08-21 09:55:00,54.69,54.79,54.65,54.72,13527.0,43.1037,43.1825,43.0722,43.1274,13527.0
2018-08-21 10:00:00,54.71,54.88,54.69,54.84,24478.0,43.1195,43.2535,43.1037,43.222,24478.0
2018-08-21 10:05:00,54.85,54.9,54.78,54.9,14549.0,43.2298,43.2692,43.1747,43.2692,14549.0
2018-08-21 10:10:00,54.91,54.93,54.84,54.93,13206.0,43.2771,43.2929,43.222,43.2929,13206.0
2018-08-21 10:15:00,54.95,55.06,54.95,55.0,22444.0,43.3086,43.3953,43.3086,43.3481,22444.0
2018-08-21 10:20:00,55.0,55.06,54.98,55.02,9329.0,43.3481,43.3953,43.3323,43.3638,9329.0
2018-08-21 10:25:00,55.01,55.01,54.9,54.94,10979.0,43.3559,43.3559,43.2692,43.3008,10979.0
2018-08-21 10:30:00,54.96,54.99,54.9,54.97,5414.0,43.3165,43.3402,43.2692,43.3244,5414.0
2018-08-21 10:35:00,54.96,54.96,54.82,54.83,12423.0,43.3165,43.3165,43.2062,43.2141,12423.0
2018-08-21 10:40:00,54.83,54.84,54.76,54.77,11891.0,43.2141,43.222,43.1589,43.1668,11891.0
2018-08-21 10:45:00,54.78,54.78,54.73,54.74,10252.0,43.1747,43.1747,43.1353,43.1431,10252.0
2018-08-21 10:50:00,54.73,54.77,54.68,54.74,9742.0,43.1353,43.1668,43.0959,43.1431,9742.0
2018-08-21 10:55:00,54.74,54.75,54.72,54.72,4260.0,43.1431,43.151,43.1274,43.1274,4260.0
2018-08-21 11:00:00,54.71,54.73,54.66,54.7,26693.0,43.1195,43.1353,43.0801,43.1116,26693.0
2018-08-21 11:05:00,54.7,54.79,54.69,54.77,7245.0,43.1116,43.1825,43.1037,43.1668,7245.0
2018-08-21 11:10:00,54.76,54.78,54.74,54.75,10171.0,43.1589,43.1747,43.1431,43.151,10171.0
2018-08-21 11:15:00,54.75,54.75,54.69,54.75,19497.0,43.151,43.151,43.1037,43.151,19497.0
2018-08-21 11:20:00,54.73,54.73,54.67,54.72,9807.0,43.1353,43.1353,43.088,43.1274,9807.0
2018-08-21 11:25:00,54.7,54.73,54.66,54.66,9017.0,43.1116,43.1353,43.0801,43.0801,9017.0
2018-08-21 11:30:00,54.65,54.66,54.62,54.64,9228.0,43.0722,43.0801,43.0486,43.0643,9228.0
2018-08-21 11:35:00,54.64,54.68,54.61,54.66,15928.0,43.0643,43.0959,43.0407,43.0801,15928.0
2018-08-21 11:40:00,54.66,54.69,54.65,54.66,8569.0,43.0801,43.1037,43.0722,43.0801,8569.0
2018-08-21 11:45:00,54.67,54.73,54.67,54.7,23501.0,43.088,43.1353,43.088,43.1116,23501.0
2018-08-21 11:50:00,54.7,54.78,54.68,54.78,13586.0,43.1116,43.1747,43.0959,43.1747,13586.0
2018-08-21 11:55:00,54.77,54.77,54.7,54.71,7142.0,43.1668,43.1668,43.1116,43.1195,7142.0
2018-08-21 12:00:00,54.7,54.74,54.7,54.71,5943.0,43.1116,43.1431,43.1116,43.1195,5943.0
2018-08-21 12:05:00,54.73,54.73,54.71,54.71,8043.0,43.1353,43.1353,43.1195,43.1195,8043.0
2018-08-21 12:10:00,54.72,54.78,54.71,54.78,5806.0,43.1274,43.1747,43.1195,43.1747,5806.0
2018-08-21 12:15:00,54.78,54.81,54.75,54.76,8872.0,43.1747,43.1983,43.151,43.1589,8872.0
2018-08-21 12:20:00,54.76,54.79,54.76,54.76,5144.0,43.1589,43.1825,43.1589,43.1589,5144.0
2018-08-21 12:25:00,54.77,54.77,54.75,54.77,15856.0,43.1668,43.1668,43.151,43.1668,15856.0
2018-08-21 12:30:00,54.75,54.75,54.69,54.71,16117.0,43.151,43.151,43.1037,43.1195,16117.0
2018-08-21 12:35:00,54.7,54.72,54.69,54.72,17394.0,43.1116,43.1274,43.1037,43.1274,17394.0
2018-08-21 12:40:00,54.72,54.74,54.67,54.69,7648.0,43.1274,43.1431,43.088,43.1037,7648.0
2018-08-21 12:45:00,54.68,54.7,54.66,54.68,8128.0,43.0959,43.1116,43.0801,43.0959,8128.0
2018-08-21 12:50:00,54.68,54.68,54.63,54.63,4048.0,43.0959,43.0959,43.0564,43.0564,4048.0
2018-08-21 12:55:00,54.62,54.65,54.61,54.61,2595.0,43.0486,43.0722,43.0407,43.0407,2595.0
2018-08-21 13:00:00,54.62,54.62,54.54,54.55,10200.0,43.0486,43.0486,42.9855,42.9934,10200.0
2018-08-21 13:05:00,54.55,54.56,54.48,54.49,5055.0,42.9934,43.0013,42.9382,42.9461,5055.0
2018-08-21 13:10:00,54.48,54.49,54.43,54.47,10200.0,42.9382,42.9461,42.8988,42.9303,10200.0
2018-08-21 13:15:00,54.48,54.54,54.48,54.53,13373.0,42.9382,42.9855,42.9382,42.9776,13373.0
2018-08-21 13:20:00,54.55,54.56,54.48,54.53,4798.0,42.9934,43.0013,42.9382,42.9776,4798.0
2018-08-21 13:25:00,54.52,54.55,54.48,54.55,2230.0,42.9697,42.9934,42.9382,42.9934,2230.0
2018-08-21 13:30:00,54.54,54.59,54.52,54.58,8798.0,42.9855,43.0249,42.9697,43.017,8798.0
2018-08-21 13:35:00,54.6,54.62,54.59,54.61,3100.0,43.0328,43.0486,43.0249,43.0407,3100.0
2018-08-21 13:40:00,54.6,54.6,54.55,54.57,5835.0,43.0328,43.0328,42.9934,43.0092,5835.0
2018-08-21 13:45:00,54.57,54.61,54.56,54.59,6278.0,43.0092,43.0407,43.0013,43.0249,6278.0
2018-08-21 13:50:00,54.58,54.58,54.52,54.56,5826.0,43.017,43.017,42.9697,43.0013,5826.0
2018-08-21 13:55:00,54.56,54.59,54.54,54.55,5168.0,43.0013,43.0249,42.9855,42.9934,5168.0
2018-08-21 14:00:00,54.54,54.54,54.51,54.53,26174.0,42.9855,42.9855,42.9619,42.9776,26174.0
2018-08-21 14:05:00,54.52,54.54,54.5,54.54,7381.0,42.9697,42.9855,42.954,42.9855,7381.0
2018-08-21 14:10:00,54.53,54.6,54.52,54.59,4864.0,42.9776,43.0328,42.9697,43.0249,4864.0
2018-08-21 14:15:00,54.6,54.6,54.57,54.6,4298.0,43.0328,43.0328,43.0092,43.0328,4298.0
2018-08-21 14:20:00,54.59,54.63,54.59,54.63,4084.0,43.0249,43.0564,43.0249,43.0564,4084.0
2018-08-21 14:25:00,54.63,54.63,54.57,54.6,3754.0,43.0564,43.0564,43.0092,43.0328,3754.0
2018-08-21 14:30:00,54.59,54.59,54.5,54.51,18623.0,43.0249,43.0249,42.954,42.9619,18623.0
2018-08-21 14:35:00,54.51,54.53,54.51,54.52,5829.0,42.9619,42.9776,42.9619,42.9697,5829.0
2018-08-21 14:40:00,54.52,54.57,54.52,54.57,8906.0,42.9697,43.0092,42.9697,43.0092,8906.0
2018-08-21 14:45:00,54.56,54.56,54.46,54.46,7782.0,43.0013,43.0013,42.9225,42.9225,7782.0
2018-08-21 14:50:00,54.46,54.46,54.41,54.46,8044.0,42.9225,42.9225,42.8831,42.9225,8044.0
2018-08-21 14:55:00,54.49,54.49,54.46,54.47,8970.0,42.9461,42.9461,42.9225,42.9303,8970.0
2018-08-21 15:00:00,54.46,54.46,54.44,54.45,4668.0,42.9225,42.9225,42.9067,42.9146,4668.0
2018-08-21 15:05:00,54.45,54.46,54.45,54.45,5022.0,42.9146,42.9225,42.9146,42.9146,5022.0
2018-08-21 15:10:00,54.45,54.45,54.4,54.4,3977.0,42.9146,42.9146,42.8752,42.8752,3977.0
2018-08-21 15:15:00,54.39,54.42,54.39,54.4,7273.0,42.8673,42.8909,42.8673,42.8752,7273.0
2018-08-21 15:20:00,54.4,54.4,54.34,54.39,13135.0,42.8752,42.8752,42.8279,42.8673,13135.0
2018-08-21 15:25:00,54.38,54.38,54.32,54.34,13638.0,42.8594,42.8594,42.8121,42.8279,13638.0
2018-08-21 15:30:00,54.34,54.36,54.33,54.35,10442.0,42.8279,42.8436,42.82,42.8358,10442.0
2018-08-21 15:35:00,54.35,54.36,54.31,54.33,13033.0,42.8358,42.8436,42.8042,42.82,13033.0
2018-08-21 15:40:00,54.33,54.33,54.3,54.31,17082.0,42.82,42.82,42.7964,42.8042,17082.0
2018-08-21 15:45:00,54.3,54.31,54.25,54.29,20234.0,42.7964,42.8042,42.7569,42.7885,20234.0
2018-08-21 15:50:00,54.28,54.29,54.22,54.23,26066.0,42.7806,42.7885,42.7333,42.7412,26066.0
2018-08-21 15:55:00,54.23,54.31,54.22,54.29,57096.0,42.7412,42.8042,42.7333,42.7885,57096.0
2018-08-22 09:30:00,54.61,54.8,54.6,54.6,16106.0,43.0407,43.1904,43.0328,43.0328,16106.0
2018-08-22 09:35:00,54.65,54.68,54.52,54.68,6269.0,43.0722,43.0959,42.9697,43.0959,6269.0
2018-08-22 09:40:00,54.64,54.71,54.56,54.56,14313.0,43.0643,43.1195,43.0013,43.0013,14313.0
2018-08-22 09:45:00,54.58,54.78,54.54,54.77,10263.0,43.017,43.1747,42.9855,43.1668,10263.0
2018-08-22 09:50:00,54.75,54.82,54.66,54.69,5654.0,43.151,43.2062,43.0801,43.1037,5654.0
2018-08-22 09:55:00,54.68,54.77,54.65,54.76,4378.0,43.0959,43.1668,43.0722,43.1589,4378.0
2018-08-22 10:00:00,54.77,54.78,54.69,54.73,9653.0,43.1668,43.1747,43.1037,43.1353,9653.0
2018-08-22 10:05:00,54.73,54.83,54.73,54.82,3472.0,43.1353,43.2141,43.1353,43.2062,3472.0
2018-08-22 10:10:00,54.85,54.89,54.76,54.76,9992.0,43.2298,43.2614,43.1589,43.1589,9992.0
2018-08-22 10:15:00,54.76,54.77,54.68,54.7,4930.0,43.1589,43.1668,43.0959,43.1116,4930.0
2018-08-22 10:20:00,54.72,54.76,54.67,54.75,4744.0,43.1274,43.1589,43.088,43.151,4744.0
2018-08-22 10:25:00,54.74,54.77,54.71,54.74,8065.0,43.1431,43.1668,43.1195,43.1431,8065.0
2018-08-22 10:30:00,54.69,54.69,54.56,54.62,9232.0,43.1037,43.1037,43.0013,43.0486,9232.0
2018-08-22 10:35:00,54.63,54.89,54.6,54.83,24277.0,43.0564,43.2614,43.0328,43.2141,24277.0
2018-08-22 10:40:00,54.83,54.95,54.8,54.94,38017.0,43.2141,43.3086,43.1904,43.3008,38017.0
2018-08-22 10:45:00,54.94,55.01,54.94,55.01,45902.0,43.3008,43.3559,43.3008,43.3559,45902.0
2018-08-22 10:50:00,55.0,55.01,55.0,55.0,33743.0,43.3481,43.3559,43.3481,43.3481,33743.0
2018-08-22 10:55:00,55.01,55.03,55.0,55.01,32092.0,43.3559,43.3717,43.3481,43.3559,32092.0
2018-08-22 11:00:00,55.0,55.02,55.0,55.01,23344.0,43.3481,43.3638,43.3481,43.3559,23344.0
2018-08-22 11:05:00,55.01,55.01,55.0,55.0,10393.0,43.3559,43.3559,43.3481,43.3481,10393.0
2018-08-22 11:10:00,55.0,55.04,55.0,55.01,22101.0,43.3481,43.3796,43.3481,43.3559,22101.0
2018-08-22 11:15:00,55.04,55.05,55.0,55.0,13304.0,43.3796,43.3875,43.3481,43.3481,13304.0
2018-08-22 11:20:00,55.01,55.04,55.0,55.02,17016.0,43.3559,43.3796,43.3481,43.3638,17016.0
2018-08-22 11:25:00,55.03,55.16,55.03,55.04,22127.0,43.3717,43.4742,43.3717,43.3796,22127.0
2018-08-22 11:30:00,55.03,55.03,55.0,55.02,25950.0,43.3717,43.3717,43.3481,43.3638,25950.0
2018-08-22 11:35:00,55.02,55.15,55.02,55.15,8012.0,43.3638,43.4663,43.3638,43.4663,8012.0
2018-08-22 11:40:00,55.15,55.22,55.15,55.2,7995.0,43.4663,43.5214,43.4663,43.5057,7995.0
2018-08-22 11:45:00,55.2,55.26,55.16,55.18,13739.0,43.5057,43.553,43.4742,43.4899,13739.0
2018-08-22 11:50:00,55.18,55.19,55.15,55.16,6110.0,43.4899,43.4978,43.4663,43.4742,6110.0
2018-08-22 11:55:00,55.14,55.26,55.14,55.26,12967.0,43.4584,43.553,43.4584,43.553,12967.0
2018-08-22 12:00:00,55.25,55.31,55.23,55.27,20996.0,43.5451,43.5924,43.5293,43.5609,20996.0
2018-08-22 12:05:00,55.28,55.28,55.25,55.28,5240.0,43.5687,43.5687,43.5451,43.5687,5240.0
2018-08-22 12:10:00,55.28,55.33,55.27,55.3,10164.0,43.5687,43.6081,43.5609,43.5845,10164.0
2018-08-22 12:15:00,55.3,55.32,55.29,55.32,9209.0,43.5845,43.6003,43.5766,43.6003,9209.0
2018-08-22 12:20:00,55.31,55.33,55.3,55.32,11414.0,43.5924,43.6081,43.5845,43.6003,11414.0
2018-08-22 12:25:00,55.33,55.36,55.24,55.24,25287.0,43.6081,43.6318,43.5372,43.5372,25287.0
2018-08-22 12:30:00,55.24,55.25,55.21,55.21,10779.0,43.5372,43.5451,43.5136,43.5136,10779.0
2018-08-22 12:35:00,55.22,55.22,55.14,55.14,10250.0,43.5214,43.5214,43.4584,43.4584,10250.0
2018-08-22 12:40:00,55.16,55.16,55.09,55.09,4922.0,43.4742,43.4742,43.419,43.419,4922.0
2018-08-22 12:45:00,55.09,55.13,55.07,55.08,9057.0,43.419,43.4505,43.4032,43.4111,9057.0
2018-08-22 12:50:00,55.09,55.09,55.07,55.08,6216.0,43.419,43.419,43.4032,43.4111,6216.0
2018-08-22 12:55:00,55.09,55.1,55.02,55.04,10915.0,43.419,43.4269,43.3638,43.3796,10915.0
2018-08-22 13:00:00,55.06,55.1,55.04,55.06,11313.0,43.3953,43.4269,43.3796,43.3953,11313.0
2018-08-22 13:05:00,55.07,55.08,55.04,55.05,5336.0,43.4032,43.4111,43.3796,43.3875,5336.0
2018-08-22 13:10:00,55.06,55.07,55.04,55.07,7356.0,43.3953,43.4032,43.3796,43.4032,7356.0
2018-08-22 13:15:00,55.08,55.11,55.07,55.09,9327.0,43.4111,43.4348,43.4032,43.419,9327.0
2018-08-22 13:20:00,55.11,55.18,55.1,55.17,6547.0,43.4348,43.4899,43.4269,43.482,6547.0
2018-08-22 13:25:00,55.15,55.17,55.14,55.15,6351.0,43.4663,43.482,43.4584,43.4663,6351.0
2018-08-22 13:30:00,55.16,55.16,55.14,55.16,6439.0,43.4742,43.4742,43.4584,43.4742,6439.0
2018-08-22 13:35:00,55.15,55.17,55.13,55.16,16482.0,43.4663,43.482,43.4505,43.4742,16482.0
2018-08-22 13:40:00,55.16,55.21,55.16,55.19,9383.0,43.4742,43.5136,43.4742,43.4978,9383.0
2018-08-22 13:45:00,55.2,55.23,55.15,55.2,27187.0,43.5057,43.5293,43.4663,43.5057,27187.0
2018-08-22 13:50:00,55.21,55.35,55.2,55.3,25102.0,43.5136,43.6239,43.5057,43.5845,25102.0
2018-08-22 13:55:00,55.31,55.37,55.31,55.35,12676.0,43.5924,43.6397,43.5924,43.6239,12676.0
2018-08-22 14:00:00,55.35,55.41,55.34,55.41,19634.0,43.6239,43.6712,43.616,43.6712,19634.0
2018-08-22 14:05:00,55.41,55.48,55.41,55.47,22187.0,43.6712,43.7264,43.6712,43.7185,22187.0
2018-08-22 14:10:00,55.48,55.48,55.44,55.47,13962.0,43.7264,43.7264,43.6948,43.7185,13962.0
2018-08-22 14:15:00,55.47,55.51,55.46,55.46,17546.0,43.7185,43.75,43.7106,43.7106,17546.0
2018-08-22 14:20:00,55.47,55.51,55.45,55.5,14790.0,43.7185,43.75,43.7027,43.7421,14790.0
2018-08-22 14:25:00,55.49,55.5,55.44,55.49,20725.0,43.7342,43.7421,43.6948,43.7342,20725.0
2018-08-22 14:30:00,55.5,55.57,55.49,55.55,36238.0,43.7421,43.7973,43.7342,43.7815,36238.0
2018-08-22 14:35:00,55.55,55.56,55.5,55.51,23353.0,43.7815,43.7894,43.7421,43.75,23353.0
2018-08-22 14:40:00,55.51,55.6,55.5,55.59,21493.0,43.75,43.8209,43.7421,43.8131,21493.0
2018-08-22 14:45:00,55.58,55.59,55.52,55.52,12443.0,43.8052,43.8131,43.7579,43.7579,12443.0
2018-08-22 14:50:00,55.52,55.7,55.51,55.65,24969.0,43.7579,43.8998,43.75,43.8604,24969.0
2018-08-22 14:55:00,55.65,55.75,55.63,55.72,41454.0,43.8604,43.9392,43.8446,43.9155,41454.0
2018-08-22 15:00:00,55.73,55.8,55.68,55.7,46385.0,43.9234,43.9786,43.884,43.8998,46385.0
2018-08-22 15:05:00,55.68,55.73,55.68,55.69,27592.0,43.884,43.9234,43.884,43.8919,27592.0
2018-08-22 15:10:00,55.69,55.76,55.68,55.74,27109.0,43.8919,43.947,43.884,43.9313,27109.0
2018-08-22 15:15:00,55.75,55.77,55.7,55.72,19702.0,43.9392,43.9549,43.8998,43.9155,19702.0
2018-08-22 15:20:00,55.72,55.77,55.72,55.74,22148.0,43.9155,43.9549,43.9155,43.9313,22148.0
2018-08-22 15:25:00,55.75,55.77,55.72,55.73,19232.0,43.9392,43.9549,43.9155,43.9234,19232.0
2018-08-22 15:30:00,55.73,55.74,55.67,55.68,46955.0,43.9234,43.9313,43.8761,43.884,46955.0
2018-08-22 15:35:00,55.68,55.74,55.68,55.74,36190.0,43.884,43.9313,43.884,43.9313,36190.0
2018-08-22 15:40:00,55.73,55.74,55.68,55.69,41029.0,43.9234,43.9313,43.884,43.8919,41029.0
2018-08-22 15:45:00,55.69,55.72,55.63,55.71,100486.0,43.8919,43.9155,43.8446,43.9076,100486.0
2018-08-22 15:50:00,55.71,55.71,55.7,55.71,62922.0,43.9076,43.9076,43.8998,43.9076,62922.0
2018-08-22 15:55:00,55.71,55.72,55.7,55.71,114350.0,43.9076,43.9155,43.8998,43.9076,114350.0
2018-08-23 09:30:00,55.63,55.71,55.29,55.38,17853.0,43.8446,43.9076,43.5766,43.6476,17853.0
2018-08-23 09:35:00,55.4,55.44,55.28,55.29,5851.0,43.6633,43.6948,43.5687,43.5766,5851.0
2018-08-23 09:40:00,55.33,55.38,55.09,55.09,4229.0,43.6081,43.6476,43.419,43.419,4229.0
2018-08-23 09:45:00,55.15,55.39,55.09,55.33,7346.0,43.4663,43.6554,43.419,43.6081,7346.0
2018-08-23 09:50:00,55.28,55.41,55.24,55.33,5335.0,43.5687,43.6712,43.5372,43.6081,5335.0
2018-08-23 09:55:00,55.33,55.35,55.11,55.18,3679.0,43.6081,43.6239,43.4348,43.4899,3679.0
2018-08-23 10:00:00,55.18,55.33,55.18,55.33,10505.0,43.4899,43.6081,43.4899,43.6081,10505.0
2018-08-23 10:05:00,55.33,55.41,55.32,55.33,9066.0,43.6081,43.6712,43.6003,43.6081,9066.0
2018-08-23 10:10:00,55.35,55.43,55.3,55.3,6928.0,43.6239,43.687,43.5845,43.5845,6928.0
2018-08-23 10:15:00,55.32,55.36,55.24,55.28,10546.0,43.6003,43.6318,43.5372,43.5687,10546.0
2018-08-23 10:20:00,55.28,55.32,55.25,55.26,10935.0,43.5687,43.6003,43.5451,43.553,10935.0
2018-08-23 10:25:00,55.27,55.38,55.24,55.37,7547.0,43.5609,43.6476,43.5372,43.6397,7547.0
2018-08-23 10:30:00,55.39,55.49,55.38,55.39,17923.0,43.6554,43.7342,43.6476,43.6554,17923.0
2018-08-23 10:35:00,55.37,55.39,55.31,55.38,11518.0,43.6397,43.6554,43.5924,43.6476,11518.0
2018-08-23 10:40:00,55.38,55.38,55.3,55.33,7415.0,43.6476,43.6476,43.5845,43.6081,7415.0
2018-08-23 10:45:00,55.32,55.36,55.24,55.29,9699.0,43.6003,43.6318,43.5372,43.5766,9699.0
2018-08-23 10:50:00,55.29,55.42,55.29,55.42,8111.0,43.5766,43.6791,43.5766,43.6791,8111.0
2018-08-23 10:55:00,55.45,55.53,55.44,55.53,12181.0,43.7027,43.7658,43.6948,43.7658,12181.0
2018-08-23 11:00:00,55.53,55.57,55.49,55.56,10344.0,43.7658,43.7973,43.7342,43.7894,10344.0
2018-08-23 11:05:00,55.58,55.58,55.46,55.48,9151.0,43.8052,43.8052,43.7106,43.7264,9151.0
2018-08-23 11:10:00,55.49,55.51,55.47,55.48,5050.0,43.7342,43.75,43.7185,43.7264,5050.0
2018-08-23 11:15:00,55.47,55.51,55.37,55.38,7673.0,43.7185,43.75,43.6397,43.6476,7673.0
2018-08-23 11:20:00,55.4,55.41,55.35,55.41,8093.0,43.6633,43.6712,43.6239,43.6712,8093.0
2018-08-23 11:25:00,55.41,55.48,55.38,55.38,40526.0,43.6712,43.7264,43.6476,43.6476,40526.0
2018-08-23 11:30:00,55.39,55.39,55.28,55.35,22726.0,43.6554,43.6554,43.5687,43.6239,22726.0
2018-08-23 11:35:00,55.36,55.37,55.25,55.33,10024.0,43.6318,43.6397,43.5451,43.6081,10024.0
2018-08-23 11:40:00,55.33,55.38,55.31,55.34,7156.0,43.6081,43.6476,43.5924,43.616,7156.0
2018-08-23 11:45:00,55.36,55.37,55.32,55.35,5832.0,43.6318,43.6397,43.6003,43.6239,5832.0
2018-08-23 11:50:00,55.36,55.44,55.36,55.42,12450.0,43.6318,43.6948,43.6318,43.6791,12450.0
2018-08-23 11:55:00,55.44,55.57,55.44,55.53,14051.0,43.6948,43.7973,43.6948,43.7658,14051.0
2018-08-23 12:00:00,55.54,55.54,55.44,55.52,12263.0,43.7737,43.7737,43.6948,43.7579,12263.0
2018-08-23 12:05:00,55.51,55.62,55.51,55.61,8036.0,43.75,43.8367,43.75,43.8288,8036.0
2018-08-23 12:10:00,55.61,55.61,55.57,55.58,7097.0,43.8288,43.8288,43.7973,43.8052,7097.0
2018-08-23 12:15:00,55.58,55.62,55.54,55.55,7029.0,43.8052,43.8367,43.7737,43.7815,7029.0
2018-08-23 12:20:00,55.57,55.63,55.55,55.62,9212.0,43.7973,43.8446,43.7815,43.8367,9212.0
2018-08-23 12:25:00,55.61,55.61,55.56,55.58,6024.0,43.8288,43.8288,43.7894,43.8052,6024.0
2018-08-23 12:30:00,55.58,55.59,55.54,55.55,11170.0,43.8052,43.8131,43.7737,43.7815,11170.0
2018-08-23 12:35:00,55.56,55.6,55.55,55.55,14825.0,43.7894,43.8209,43.7815,43.7815,14825.0
2018-08-23 12:40:00,55.57,55.6,55.57,55.59,5900.0,43.7973,43.8209,43.7973,43.8131,5900.0
2018-08-23 12:45:00,55.6,55.61,55.56,55.59,5113.0,43.8209,43.8288,43.7894,43.8131,5113.0
2018-08-23 12:50:00,55.6,55.62,55.59,55.6,4934.0,43.8209,43.8367,43.8131,43.8209,4934.0
2018-08-23 12:55:00,55.61,55.64,55.61,55.61,3531.0,43.8288,43.8525,43.8288,43.8288,3531.0
2018-08-23 13:00:00,55.62,55.66,55.61,55.66,7570.0,43.8367,43.8682,43.8288,43.8682,7570.0
2018-08-23 13:05:00,55.65,55.69,55.63,55.67,11611.0,43.8604,43.8919,43.8446,43.8761,11611.0
2018-08-23 13:10:00,55.69,55.69,55.62,55.66,35527.0,43.8919,43.8919,43.8367,43.8682,35527.0
2018-08-23 13:15:00,55.66,55.67,55.64,55.65,14059.0,43.8682,43.8761,43.8525,43.8604,14059.0
2018-08-23 13:20:00,55.65,55.65,55.62,55.63,20329.0,43.8604,43.8604,43.8367,43.8446,20329.0
2018-08-23 13:25:00,55.63,55.63,55.58,55.63,8198.0,43.8446,43.8446,43.8052,43.8446,8198.0
2018-08-23 13:30:00,55.63,55.66,55.63,55.64,6485.0,43.8446,43.8682,43.8446,43.8525,6485.0
2018-08-23 13:35:00,55.64,55.69,55.63,55.68,13892.0,43.8525,43.8919,43.8446,43.884,13892.0
2018-08-23 13:40:00,55.69,55.72,55.67,55.68,24487.0,43.8919,43.9155,43.8761,43.884,24487.0
2018-08-23 13:45:00,55.68,55.71,55.67,55.68,29501.0,43.884,43.9076,43.8761,43.884,29501.0
2018-08-23 13:50:00,55.69,55.7,55.67,55.68,15650.0,43.8919,43.8998,43.8761,43.884,15650.0
2018-08-23 13:55:00,55.68,55.71,55.68,55.68,10234.0,43.884,43.9076,43.884,43.884,10234.0
2018-08-23 14:00:00,55.69,55.7,55.67,55.69,14531.0,43.8919,43.8998,43.8761,43.8919,14531.0
2018-08-23 14:05:00,55.7,55.73,55.7,55.72,7450.0,43.8998,43.9234,43.8998,43.9155,7450.0
2018-08-23 14:10:00,55.71,55.71,55.67,55.7,10221.0,43.9076,43.9076,43.8761,43.8998,10221.0
2018-08-23 14:15:00,55.7,55.71,55.6,55.6,10217.0,43.8998,43.9076,43.8209,43.8209,10217.0
2018-08-23 14:20:00,55.61,55.64,55.58,55.63,5902.0,43.8288,43.8525,43.8052,43.8446,5902.0
2018-08-23 14:25:00,55.63,55.65,55.62,55.63,7832.0,43.8446,43.8604,43.8367,43.8446,7832.0
2018-08-23 14:30:00,55.62,55.63,55.54,55.55,6850.0,43.8367,43.8446,43.7737,43.7815,6850.0
2018-08-23 14:35:00,55.55,55.55,55.47,55.49,9043.0,43.7815,43.7815,43.7185,43.7342,9043.0
2018-08-23 14:40:00,55.49,55.5,55.42,55.44,8240.0,43.7342,43.7421,43.6791,43.6948,8240.0
2018-08-23 14:45:00,55.45,55.45,55.4,55.41,7142.0,43.7027,43.7027,43.6633,43.6712,7142.0
2018-08-23 14:50:00,55.4,55.42,55.35,55.42,19196.0,43.6633,43.6791,43.6239,43.6791,19196.0
2018-08-23 14:55:00,55.42,55.44,55.41,55.42,6288.0,43.6791,43.6948,43.6712,43.6791,6288.0
2018-08-23 15:00:00,55.42,55.42,55.35,55.36,7917.0,43.6791,43.6791,43.6239,43.6318,7917.0
2018-08-23 15:05:00,55.35,55.37,55.34,55.36,6228.0,43.6239,43.6397,43.616,43.6318,6228.0
2018-08-23 15:10:00,55.36,55.39,55.34,55.38,13400.0,43.6318,43.6554,43.616,43.6476,13400.0
2018-08-23 15:15:00,55.37,55.38,55.35,55.35,9945.0,43.6397,43.6476,43.6239,43.6239,9945.0
2018-08-23 15:20:00,55.36,55.38,55.35,55.38,12361.0,43.6318,43.6476,43.6239,43.6476,12361.0
2018-08-23 15:25:00,55.37,55.38,55.35,55.36,11617.0,43.6397,43.6476,43.6239,43.6318,11617.0
2018-08-23 15:30:00,55.36,55.38,55.35,55.38,15985.0,43.6318,43.6476,43.6239,43.6476,15985.0
2018-08-23 15:35:00,55.38,55.38,55.35,55.36,11564.0,43.6476,43.6476,43.6239,43.6318,11564.0
2018-08-23 15:40:00,55.36,55.39,55.35,55.35,26442.0,43.6318,43.6554,43.6239,43.6239,26442.0
2018-08-23 15:45:00,55.36,55.37,55.35,55.36,48756.0,43.6318,43.6397,43.6239,43.6318,48756.0
2018-08-23 15:50:00,55.35,55.36,55.35,55.35,36881.0,43.6239,43.6318,43.6239,43.6239,36881.0
2018-08-23 15:55:00,55.36,55.39,55.35,55.37,63333.0,43.6318,43.6554,43.6239,43.6397,63333.0
2018-08-24 09:30:00,55.6,55.91,55.57,55.8,33102.0,43.8209,44.0653,43.7973,43.9786,33102.0
2018-08-24 09:35:00,55.86,55.86,55.57,55.58,4167.0,44.0259,44.0259,43.7973,43.8052,4167.0
2018-08-24 09:40:00,55.6,55.62,55.5,55.53,5900.0,43.8209,43.8367,43.7421,43.7658,5900.0
2018-08-24 09:45:00,55.5,55.54,55.41,55.54,8303.0,43.7421,43.7737,43.6712,43.7737,8303.0
2018-08-24 09:50:00,55.52,55.55,55.51,55.53,4295.0,43.7579,43.7815,43.75,43.7658,4295.0
2018-08-24 09:55:00,55.53,55.53,55.43,55.5,4793.0,43.7658,43.7658,43.687,43.7421,4793.0
2018-08-24 10:00:00,55.5,55.58,55.38,55.45,13096.0,43.7421,43.8052,43.6476,43.7027,13096.0
2018-08-24 10:05:00,55.44,55.44,55.28,55.29,12609.0,43.6948,43.6948,43.5687,43.5766,12609.0
2018-08-24 10:10:00,55.3,55.36,55.28,55.33,11515.0,43.5845,43.6318,43.5687,43.6081,11515.0
2018-08-24 10:15:00,55.3,55.35,55.27,55.3,9628.0,43.5845,43.6239,43.5609,43.5845,9628.0
2018-08-24 10:20:00,55.34,55.34,55.19,55.25,6625.0,43.616,43.616,43.4978,43.5451,6625.0
2018-08-24 10:25:00,55.24,55.33,55.24,55.32,4143.0,43.5372,43.6081,43.5372,43.6003,4143.0
2018-08-24 10:30:00,55.3,55.39,55.3,55.39,5700.0,43.5845,43.6554,43.5845,43.6554,5700.0
2018-08-24 10:35:00,55.42,55.5,55.42,55.5,2200.0,43.6791,43.7421,43.6791,43.7421,2200.0
2018-08-24 10:40:00,55.47,55.48,55.46,55.48,1900.0,43.7185,43.7264,43.7106,43.7264,1900.0
2018-08-24 10:45:00,55.48,55.6,55.48,55.56,3775.0,43.7264,43.8209,43.7264,43.7894,3775.0
2018-08-24 10:50:00,55.56,55.57,55.49,55.53,5300.0,43.7894,43.7973,43.7342,43.7658,5300.0
2018-08-24 10:55:00,55.56,55.57,55.55,55.57,1000.0,43.7894,43.7973,43.7815,43.7973,1000.0
2018-08-24 11:00:00,55.56,55.59,55.55,55.59,1800.0,43.7894,43.8131,43.7815,43.8131,1800.0
2018-08-24 11:05:00,55.59,55.66,55.58,55.65,5624.0,43.8131,43.8682,43.8052,43.8604,5624.0
2018-08-24 11:10:00,55.64,55.66,55.61,55.63,4523.0,43.8525,43.8682,43.8288,43.8446,4523.0
2018-08-24 11:15:00,55.64,55.65,55.6,55.62,5900.0,43.8525,43.8604,43.8209,43.8367,5900.0
2018-08-24 11:20:00,55.62,55.64,55.55,55.57,13406.0,43.8367,43.8525,43.7815,43.7973,13406.0
2018-08-24 11:25:00,55.56,55.6,55.52,55.6,17891.0,43.7894,43.8209,43.7579,43.8209,17891.0
2018-08-24 11:30:00,55.59,55.66,55.58,55.58,6631.0,43.8131,43.8682,43.8052,43.8052,6631.0
2018-08-24 11:35:00,55.6,55.64,55.56,55.58,13166.0,43.8209,43.8525,43.7894,43.8052,13166.0
2018-08-24 11:40:00,55.58,55.66,55.58,55.65,7400.0,43.8052,43.8682,43.8052,43.8604,7400.0
2018-08-24 11:45:00,55.65,55.66,55.58,55.58,7012.0,43.8604,43.8682,43.8052,43.8052,7012.0
2018-08-24 11:50:00,55.58,55.64,55.57,55.61,8575.0,43.8052,43.8525,43.7973,43.8288,8575.0
2018-08-24 11:55:00,55.6,55.63,55.56,55.62,8812.0,43.8209,43.8446,43.7894,43.8367,8812.0
2018-08-24 12:00:00,55.62,55.63,55.6,55.61,8248.0,43.8367,43.8446,43.8209,43.8288,8248.0
2018-08-24 12:05:00,55.61,55.61,55.53,55.55,11255.0,43.8288,43.8288,43.7658,43.7815,11255.0
2018-08-24 12:10:00,55.55,55.64,55.55,55.62,5653.0,43.7815,43.8525,43.7815,43.8367,5653.0
2018-08-24 12:15:00,55.62,55.73,55.62,55.69,11437.0,43.8367,43.9234,43.8367,43.8919,11437.0
2018-08-24 12:20:00,55.72,55.74,55.7,55.73,6249.0,43.9155,43.9313,43.8998,43.9234,6249.0
2018-08-24 12:25:00,55.71,55.73,55.7,55.72,13413.0,43.9076,43.9234,43.8998,43.9155,13413.0
2018-08-24 12:30:00,55.71,55.73,55.66,55.67,30623.0,43.9076,43.9234,43.8682,43.8761,30623.0
2018-08-24 12:35:00,55.67,55.7,55.57,55.57,27015.0,43.8761,43.8998,43.7973,43.7973,27015.0
2018-08-24 12:40:00,55.56,55.64,55.55,55.62,19626.0,43.7894,43.8525,43.7815,43.8367,19626.0
2018-08-24 12:45:00,55.61,55.65,55.6,55.62,11446.0,43.8288,43.8604,43.8209,43.8367,11446.0
2018-08-24 12:50:00,55.63,55.64,55.62,55.64,6394.0,43.8446,43.8525,43.8367,43.8525,6394.0
2018-08-24 12:55:00,55.64,55.65,55.63,55.64,3882.0,43.8525,43.8604,43.8446,43.8525,3882.0
2018-08-24 13:00:00,55.65,55.66,55.6,55.62,39088.0,43.8604,43.8682,43.8209,43.8367,39088.0
2018-08-24 13:05:00,55.61,55.65,55.6,55.6,18889.0,43.8288,43.8604,43.8209,43.8209,18889.0
2018-08-24 13:10:00,55.61,55.62,55.54,55.55,3637.0,43.8288,43.8367,43.7737,43.7815,3637.0
2018-08-24 13:15:00,55.55,55.55,55.53,55.55,7042.0,43.7815,43.7815,43.7658,43.7815,7042.0
2018-08-24 13:20:00,55.54,55.54,55.47,55.49,9997.0,43.7737,43.7737,43.7185,43.7342,9997.0
2018-08-24 13:25:00,55.49,55.5,55.48,55.49,3164.0,43.7342,43.7421,43.7264,43.7342,3164.0
2018-08-24 13:30:00,55.47,55.47,55.43,55.44,9195.0,43.7185,43.7185,43.687,43.6948,9195.0
2018-08-24 13:35:00,55.44,55.49,55.42,55.42,14503.0,43.6948,43.7342,43.6791,43.6791,14503.0
2018-08-24 13:40:00,55.42,55.42,55.34,55.36,6806.0,43.6791,43.6791,43.616,43.6318,6806.0
2018-08-24 13:45:00,55.35,55.39,55.35,55.38,6618.0,43.6239,43.6554,43.6239,43.6476,6618.0
2018-08-24 13:50:00,55.36,55.36,55.34,55.36,12557.0,43.6318,43.6318,43.616,43.6318,12557.0
2018-08-24 13:55:00,55.35,55.39,55.35,55.36,5451.0,43.6239,43.6554,43.6239,43.6318,5451.0
2018-08-24 14:00:00,55.36,55.39,55.35,55.37,6378.0,43.6318,43.6554,43.6239,43.6397,6378.0
2018-08-24 14:05:00,55.37,55.41,55.36,55.41,4697.0,43.6397,43.6712,43.6318,43.6712,4697.0
2018-08-24 14:10:00,55.41,55.42,55.4,55.41,5269.0,43.6712,43.6791,43.6633,43.6712,5269.0
2018-08-24 14:15:00,55.4,55.4,55.35,55.37,9416.0,43.6633,43.6633,43.6239,43.6397,9416.0
2018-08-24 14:20:00,55.37,55.39,55.36,55.37,9063.0,43.6397,43.6554,43.6318,43.6397,9063.0
2018-08-24 14:25:00,55.37,55.41,55.35,55.36,11824.0,43.6397,43.6712,43.6239,43.6318,11824.0
2018-08-24 14:30:00,55.35,55.38,55.35,55.38,8445.0,43.6239,43.6476,43.6239,43.6476,8445.0
2018-08-24 14:35:00,55.38,55.42,55.37,55.39,14427.0,43.6476,43.6791,43.6397,43.6554,14427.0
2018-08-24 14:40:00,55.4,55.43,55.39,55.42,9068.0,43.6633,43.687,43.6554,43.6791,9068.0
2018-08-24 14:45:00,55.43,55.43,55.39,55.42,7350.0,43.687,43.687,43.6554,43.6791,7350.0
2018-08-24 14:50:00,55.42,55.43,55.37,55.4,6443.0,43.6791,43.687,43.6397,43.6633,6443.0
2018-08-24 14:55:00,55.4,55.4,55.38,55.38,4944.0,43.6633,43.6633,43.6476,43.6476,4944.0
2018-08-24 15:00:00,55.39,55.42,55.38,55.41,7134.0,43.6554,43.6791,43.6476,43.6712,7134.0
2018-08-24 15:05:00,55.41,55.47,55.41,55.46,5193.0,43.6712,43.7185,43.6712,43.7106,5193.0
2018-08-24 15:10:00,55.47,55.55,55.46,55.54,5917.0,43.7185,43.7815,43.7106,43.7737,5917.0
2018-08-24 15:15:00,55.55,55.58,55.53,55.58,13478.0,43.7815,43.8052,43.7658,43.8052,13478.0
2018-08-24 15:20:00,55.57,55.62,55.57,55.6,12479.0,43.7973,43.8367,43.7973,43.8209,12479.0
2018-08-24 15:25:00,55.6,55.6,55.58,55.6,17524.0,43.8209,43.8209,43.8052,43.8209,17524.0
2018-08-24 15:30:00,55.59,55.64,55.58,55.64,20258.0,43.8131,43.8525,43.8052,43.8525,20258.0
2018-08-24 15:35:00,55.63,55.64,55.6,55.62,23506.0,43.8446,43.8525,43.8209,43.8367,23506.0
2018-08-24 15:40:00,55.62,55.7,55.61,55.68,43148.0,43.8367,43.8998,43.8288,43.884,43148.0
2018-08-24 15:45:00,55.69,55.71,55.63,55.63,32831.0,43.8919,43.9076,43.8446,43.8446,32831.0
2018-08-24 15:50:00,55.64,55.69,55.63,55.68,42729.0,43.8525,43.8919,43.8446,43.884,42729.0
2018-08-24 15:55:00,55.69,55.74,55.63,55.67,151238.0,43.8919,43.9313,43.8446,43.8761,151238.0
2018-08-27 09:30:00,55.62,55.62,55.52,55.52,9369.0,43.8367,43.8367,43.7579,43.7579,9369.0
2018-08-27 09:35:00,55.65,55.68,55.55,55.59,6285.0,43.8604,43.884,43.7815,43.8131,6285.0
2018-08-27 09:40:00,55.61,55.63,55.46,55.5,5082.0,43.8288,43.8446,43.7106,43.7421,5082.0
2018-08-27 09:45:00,55.47,55.5,55.4,55.48,6301.0,43.7185,43.7421,43.6633,43.7264,6301.0
2018-08-27 09:50:00,55.5,55.52,55.4,55.4,10044.0,43.7421,43.7579,43.6633,43.6633,10044.0
2018-08-27 09:55:00,55.41,55.6,55.41,55.56,82888.0,43.6712,43.8209,43.6712,43.7894,82888.0
2018-08-27 10:00:00,55.58,55.58,55.45,55.51,33345.0,43.8052,43.8052,43.7027,43.75,33345.0
2018-08-27 10:05:00,55.51,55.64,55.51,55.64,22026.0,43.75,43.8525,43.75,43.8525,22026.0
2018-08-27 10:10:00,55.66,55.72,55.51,55.53,25597.0,43.8682,43.9155,43.75,43.7658,25597.0
2018-08-27 10:15:00,55.53,55.59,55.53,55.56,6808.0,43.7658,43.8131,43.7658,43.7894,6808.0
2018-08-27 10:20:00,55.53,55.63,55.5,55.62,9689.0,43.7658,43.8446,43.7421,43.8367,9689.0
2018-08-27 10:25:00,55.6,55.63,55.56,55.58,3903.0,43.8209,43.8446,43.7894,43.8052,3903.0
2018-08-27 10:30:00,55.58,55.59,55.48,55.48,8575.0,43.8052,43.8131,43.7264,43.7264,8575.0
2018-08-27 10:35:00,55.51,55.54,55.43,55.46,6446.0,43.75,43.7737,43.687,43.7106,6446.0
2018-08-27 10:40:00,55.46,55.48,55.44,55.48,3723.0,43.7106,43.7264,43.6948,43.7264,3723.0
2018-08-27 10:45:00,55.49,55.54,55.48,55.53,9082.0,43.7342,43.7737,43.7264,43.7658,9082.0
2018-08-27 10:50:00,55.52,55.52,55.47,55.5,8382.0,43.7579,43.7579,43.7185,43.7421,8382.0
2018-08-27 10:55:00,55.51,55.53,55.43,55.53,13215.0,43.75,43.7658,43.687,43.7658,13215.0
2018-08-27 11:00:00,55.54,55.63,55.53,55.62,5950.0,43.7737,43.8446,43.7658,43.8367,5950.0
2018-08-27 11:05:00,55.62,55.63,55.6,55.61,8281.0,43.8367,43.8446,43.8209,43.8288,8281.0
2018-08-27 11:10:00,55.6,55.62,55.6,55.61,33799.0,43.8209,43.8367,43.8209,43.8288,33799.0
2018-08-27 11:15:00,55.6,55.62,55.6,55.6,40974.0,43.8209,43.8367,43.8209,43.8209,40974.0
2018-08-27 11:20:00,55.6,55.61,55.58,55.59,32667.0,43.8209,43.8288,43.8052,43.8131,32667.0
2018-08-27 11:25:00,55.58,55.58,55.5,55.51,10766.0,43.8052,43.8052,43.7421,43.75,10766.0
2018-08-27 11:30:00,55.5,55.52,55.5,55.51,13541.0,43.7421,43.7579,43.7421,43.75,13541.0
2018-08-27 11:35:00,55.5,55.53,55.5,55.51,5629.0,43.7421,43.7658,43.7421,43.75,5629.0
2018-08-27 11:40:00,55.51,55.52,55.44,55.45,15013.0,43.75,43.7579,43.6948,43.7027,15013.0
2018-08-27 11:45:00,55.43,55.56,55.42,55.48,15264.0,43.687,43.7894,43.6791,43.7264,15264.0
2018-08-27 11:50:00,55.48,55.51,55.47,55.5,10045.0,43.7264,43.75,43.7185,43.7421,10045.0
2018-08-27 11:55:00,55.5,55.52,55.49,55.5,16681.0,43.7421,43.7579,43.7342,43.7421,16681.0
2018-08-27 12:00:00,55.5,55.57,55.5,55.57,10478.0,43.7421,43.7973,43.7421,43.7973,10478.0
2018-08-27 12:05:00,55.59,55.6,55.55,55.56,6033.0,43.8131,43.8209,43.7815,43.7894,6033.0
2018-08-27 12:10:00,55.57,55.6,55.56,55.59,12990.0,43.7973,43.8209,43.7894,43.8131,12990.0
2018-08-27 12:15:00,55.58,55.59,55.55,55.57,7610.0,43.8052,43.8131,43.7815,43.7973,7610.0
2018-08-27 12:20:00,55.57,55.63,55.57,55.6,15472.0,43.7973,43.8446,43.7973,43.8209,15472.0
2018-08-27 12:25:00,55.6,55.63,55.6,55.6,4158.0,43.8209,43.8446,43.8209,43.8209,4158.0
2018-08-27 12:30:00,55.61,55.62,55.6,55.62,5768.0,43.8288,43.8367,43.8209,43.8367,5768.0
2018-08-27 12:35:00,55.62,55.62,55.6,55.6,9429.0,43.8367,43.8367,43.8209,43.8209,9429.0
2018-08-27 12:40:00,55.6,55.6,55.59,55.6,5094.0,43.8209,43.8209,43.8131,43.8209,5094.0
2018-08-27 12:45:00,55.6,55.62,55.6,55.6,7303.0,43.8209,43.8367,43.8209,43.8209,7303.0
2018-08-27 12:50:00,55.61,55.62,55.59,55.61,9195.0,43.8288,43.8367,43.8131,43.8288,9195.0
2018-08-27 12:55:00,55.61,55.61,55.58,55.58,3585.0,43.8288,43.8288,43.8052,43.8052,3585.0
2018-08-27 13:00:00,55.58,55.59,55.54,55.55,7565.0,43.8052,43.8131,43.7737,43.7815,7565.0
2018-08-27 13:05:00,55.54,55.54,55.5,55.51,8212.0,43.7737,43.7737,43.7421,43.75,8212.0
2018-08-27 13:10:00,55.51,55.53,55.5,55.53,8674.0,43.75,43.7658,43.7421,43.7658,8674.0
2018-08-27 13:15:00,55.52,55.53,55.51,55.51,5710.0,43.7579,43.7658,43.75,43.75,5710.0
2018-08-27 13:20:00,55.51,55.53,55.5,55.51,11493.0,43.75,43.7658,43.7421,43.75,11493.0
2018-08-27 13:25:00,55.51,55.52,55.5,55.51,3810.0,43.75,43.7579,43.7421,43.75,3810.0
2018-08-27 13:30:00,55.51,55.53,55.5,55.51,11665.0,43.75,43.7658,43.7421,43.75,11665.0
2018-08-27 13:35:00,55.52,55.58,55.51,55.58,8198.0,43.7579,43.8052,43.75,43.8052,8198.0
2018-08-27 13:40:00,55.58,55.59,55.55,55.55,11205.0,43.8052,43.8131,43.7815,43.7815,11205.0
2018-08-27 13:45:00,55.55,55.57,55.55,55.57,10156.0,43.7815,43.7973,43.7815,43.7973,10156.0
2018-08-27 13:50:00,55.57,55.6,55.56,55.59,4727.0,43.7973,43.8209,43.7894,43.8131,4727.0
2018-08-27 13:55:00,55.59,55.61,55.59,55.6,15583.0,43.8131,43.8288,43.8131,43.8209,15583.0
2018-08-27 14:00:00,55.6,55.66,55.6,55.66,11023.0,43.8209,43.8682,43.8209,43.8682,11023.0
2018-08-27 14:05:00,55.65,55.72,55.65,55.72,12615.0,43.8604,43.9155,43.8604,43.9155,12615.0
2018-08-27 14:10:00,55.71,55.73,55.7,55.73,12084.0,43.9076,43.9234,43.8998,43.9234,12084.0
2018-08-27 14:15:00,55.73,55.74,55.71,55.73,8287.0,43.9234,43.9313,43.9076,43.9234,8287.0
2018-08-27 14:20:00,55.72,55.73,55.7,55.7,18140.0,43.9155,43.9234,43.8998,43.8998,18140.0
2018-08-27 14:25:00,55.7,55.74,55.7,55.74,9254.0,43.8998,43.9313,43.8998,43.9313,9254.0
2018-08-27 14:30:00,55.75,55.76,55.74,55.74,8984.0,43.9392,43.947,43.9313,43.9313,8984.0
2018-08-27 14:35:00,55.74,55.75,55.74,55.75,6020.0,43.9313,43.9392,43.9313,43.9392,6020.0
2018-08-27 14:40:00,55.74,55.75,55.72,55.72,4624.0,43.9313,43.9392,43.9155,43.9155,4624.0
2018-08-27 14:45:00,55.71,55.74,55.7,55.73,5951.0,43.9076,43.9313,43.8998,43.9234,5951.0
2018-08-27 14:50:00,55.73,55.73,55.7,55.72,8476.0,43.9234,43.9234,43.8998,43.9155,8476.0
2018-08-27 14:55:00,55.71,55.74,55.71,55.73,3639.0,43.9076,43.9313,43.9076,43.9234,3639.0
2018-08-27 15:00:00,55.73,55.76,55.72,55.75,6940.0,43.9234,43.947,43.9155,43.9392,6940.0
2018-08-27 15:05:00,55.75,55.75,55.71,55.72,7715.0,43.9392,43.9392,43.9076,43.9155,7715.0
2018-08-27 15:10:00,55.71,55.8,55.71,55.78,9316.0,43.9076,43.9786,43.9076,43.9628,9316.0
2018-08-27 15:15:00,55.77,55.78,55.75,55.77,6858.0,43.9549,43.9628,43.9392,43.9549,6858.0
2018-08-27 15:20:00,55.77,55.78,55.76,55.78,4385.0,43.9549,43.9628,43.947,43.9628,4385.0
2018-08-27 15:25:00,55.78,55.89,55.78,55.86,27655.0,43.9628,44.0495,43.9628,44.0259,27655.0
2018-08-27 15:30:00,55.86,55.87,55.84,55.86,13432.0,44.0259,44.0337,44.0101,44.0259,13432.0
2018-08-27 15:35:00,55.86,55.95,55.85,55.91,24715.0,44.0259,44.0968,44.018,44.0653,24715.0
2018-08-27 15:40:00,55.9,55.92,55.89,55.91,24931.0,44.0574,44.0732,44.0495,44.0653,24931.0
2018-08-27 15:45:00,55.9,55.92,55.89,55.91,26832.0,44.0574,44.0732,44.0495,44.0653,26832.0
2018-08-27 15:50:00,55.9,55.92,55.89,55.91,19059.0,44.0574,44.0732,44.0495,44.0653,19059.0
2018-08-27 15:55:00,55.91,55.93,55.86,55.86,58380.0,44.0653,44.081,44.0259,44.0259,58380.0
2018-08-28 09:30:00,55.8,56.11,55.8,56.07,28384.0,43.9786,44.2229,43.9786,44.1914,28384.0
2018-08-28 09:35:00,56.03,56.2,56.01,56.19,12257.0,44.1598,44.2938,44.1441,44.286,12257.0
2018-08-28 09:40:00,56.19,56.34,56.19,56.21,19789.0,44.286,44.4042,44.286,44.3017,19789.0
2018-08-28 09:45:00,56.22,56.38,56.14,56.37,29053.0,44.3096,44.4357,44.2465,44.4278,29053.0
2018-08-28 09:50:00,56.4,56.42,56.13,56.13,28073.0,44.4515,44.4672,44.2387,44.2387,28073.0
2018-08-28 09:55:00,56.15,56.15,56.06,56.08,6540.0,44.2544,44.2544,44.1835,44.1993,6540.0
2018-08-28 10:00:00,56.06,56.07,55.98,56.01,11618.0,44.1835,44.1914,44.1204,44.1441,11618.0
2018-08-28 10:05:00,56.0,56.18,56.0,56.17,50060.0,44.1362,44.2781,44.1362,44.2702,50060.0
2018-08-28 10:10:00,56.17,56.18,56.12,56.16,15260.0,44.2702,44.2781,44.2308,44.2623,15260.0
2018-08-28 10:15:00,56.18,56.2,56.11,56.16,21782.0,44.2781,44.2938,44.2229,44.2623,21782.0
2018-08-28 10:20:00,56.15,56.18,56.09,56.12,16673.0,44.2544,44.2781,44.2071,44.2308,16673.0
2018-08-28 10:25:00,56.11,56.12,56.04,56.06,30014.0,44.2229,44.2308,44.1677,44.1835,30014.0
2018-08-28 10:30:00,56.07,56.09,55.99,56.08,29178.0,44.1914,44.2071,44.1283,44.1993,29178.0
2018-08-28 10:35:00,56.07,56.11,56.01,56.02,14988.0,44.1914,44.2229,44.1441,44.152,14988.0
2018-08-28 10:40:00,56.03,56.06,56.0,56.01,20745.0,44.1598,44.1835,44.1362,44.1441,20745.0
2018-08-28 10:45:00,56.0,56.03,55.82,55.83,29967.0,44.1362,44.1598,43.9943,44.0022,29967.0
2018-08-28 10:50:00,55.84,55.92,55.82,55.91,16800.0,44.0101,44.0732,43.9943,44.0653,16800.0
2018-08-28 10:55:00,55.91,55.93,55.81,55.82,25614.0,44.0653,44.081,43.9865,43.9943,25614.0
2018-08-28 11:00:00,55.81,55.84,55.76,55.77,33204.0,43.9865,44.0101,43.947,43.9549,33204.0
2018-08-28 11:05:00,55.76,55.81,55.73,55.81,37903.0,43.947,43.9865,43.9234,43.9865,37903.0
2018-08-28 11:10:00,55.82,55.83,55.69,55.7,19725.0,43.9943,44.0022,43.8919,43.8998,19725.0
2018-08-28 11:15:00,55.69,55.69,55.58,55.6,14336.0,43.8919,43.8919,43.8052,43.8209,14336.0
2018-08-28 11:20:00,55.6,55.66,55.54,55.64,10170.0,43.8209,43.8682,43.7737,43.8525,10170.0
2018-08-28 11:25:00,55.65,55.69,55.59,55.6,12910.0,43.8604,43.8919,43.8131,43.8209,12910.0
2018-08-28 11:30:00,55.6,55.6,55.44,55.5,16135.0,43.8209,43.8209,43.6948,43.7421,16135.0
2018-08-28 11:35:00,55.52,55.53,55.45,55.53,14429.0,43.7579,43.7658,43.7027,43.7658,14429.0
2018-08-28 11:40:00,55.53,55.53,55.41,55.42,11625.0,43.7658,43.7658,43.6712,43.6791,11625.0
2018-08-28 11:45:00,55.42,55.47,55.36,55.38,16067.0,43.6791,43.7185,43.6318,43.6476,16067.0
2018-08-28 11:50:00,55.39,55.48,55.37,55.48,5825.0,43.6554,43.7264,43.6397,43.7264,5825.0
2018-08-28 11:55:00,55.49,55.52,55.45,55.51,26503.0,43.7342,43.7579,43.7027,43.75,26503.0
2018-08-28 12:00:00,55.52,55.52,55.41,55.42,8900.0,43.7579,43.7579,43.6712,43.6791,8900.0
2018-08-28 12:05:00,55.4,55.49,55.4,55.47,6950.0,43.6633,43.7342,43.6633,43.7185,6950.0
2018-08-28 12:10:00,55.47,55.49,55.45,55.49,5200.0,43.7185,43.7342,43.7027,43.7342,5200.0
2018-08-28 12:15:00,55.49,55.49,55.37,55.41,13511.0,43.7342,43.7342,43.6397,43.6712,13511.0
2018-08-28 12:20:00,55.41,55.44,55.35,55.37,17641.0,43.6712,43.6948,43.6239,43.6397,17641.0
2018-08-28 12:25:00,55.37,55.37,55.27,55.32,14741.0,43.6397,43.6397,43.5609,43.6003,14741.0
2018-08-28 12:30:00,55.31,55.41,55.31,55.4,8233.0,43.5924,43.6712,43.5924,43.6633,8233.0
2018-08-28 12:35:00,55.39,55.42,55.33,55.42,13798.0,43.6554,43.6791,43.6081,43.6791,13798.0
2018-08-28 12:40:00,55.41,55.43,55.37,55.39,19764.0,43.6712,43.687,43.6397,43.6554,19764.0
2018-08-28 12:45:00,55.39,55.41,55.36,55.4,8566.0,43.6554,43.6712,43.6318,43.6633,8566.0
2018-08-28 12:50:00,55.41,55.43,55.33,55.34,21837.0,43.6712,43.687,43.6081,43.616,21837.0
2018-08-28 12:55:00,55.33,55.38,55.31,55.36,19455.0,43.6081,43.6476,43.5924,43.6318,19455.0
2018-08-28 13:00:00,55.36,55.37,55.31,55.31,10199.0,43.6318,43.6397,43.5924,43.5924,10199.0
2018-08-28 13:05:00,55.3,55.33,55.29,55.32,6643.0,43.5845,43.6081,43.5766,43.6003,6643.0
2018-08-28 13:10:00,55.32,55.33,55.28,55.3,13628.0,43.6003,43.6081,43.5687,43.5845,13628.0
2018-08-28 13:15:00,55.3,55.31,55.25,55.28,9866.0,43.5845,43.5924,43.5451,43.5687,9866.0
2018-08-28 13:20:00,55.28,55.31,55.28,55.29,12957.0,43.5687,43.5924,43.5687,43.5766,12957.0
2018-08-28 13:25:00,55.28,55.32,55.26,55.32,12127.0,43.5687,43.6003,43.553,43.6003,12127.0
2018-08-28 13:30:00,55.32,55.34,55.32,55.34,3100.0,43.6003,43.616,43.6003,43.616,3100.0
2018-08-28 13:35:00,55.35,55.4,55.35,55.39,6649.0,43.6239,43.6633,43.6239,43.6554,6649.0
2018-08-28 13:40:00,55.41,55.46,55.39,55.41,10007.0,43.6712,43.7106,43.6554,43.6712,10007.0
2018-08-28 13:45:00,55.4,55.41,55.35,55.37,27053.0,43.6633,43.6712,43.6239,43.6397,27053.0
2018-08-28 13:50:00,55.38,55.4,55.36,55.36,5703.0,43.6476,43.6633,43.6318,43.6318,5703.0
2018-08-28 13:55:00,55.36,55.39,55.35,55.36,7236.0,43.6318,43.6554,43.6239,43.6318,7236.0
2018-08-28 14:00:00,55.36,55.4,55.35,55.4,13349.0,43.6318,43.6633,43.6239,43.6633,13349.0
2018-08-28 14:05:00,55.4,55.44,55.4,55.42,6680.0,43.6633,43.6948,43.6633,43.6791,6680.0
2018-08-28 14:10:00,55.42,55.46,55.39,55.44,11952.0,43.6791,43.7106,43.6554,43.6948,11952.0
2018-08-28 14:15:00,55.42,55.43,55.38,55.39,8381.0,43.6791,43.687,43.6476,43.6554,8381.0
2018-08-28 14:20:00,55.39,55.39,55.35,55.37,8300.0,43.6554,43.6554,43.6239,43.6397,8300.0
2018-08-28 14:25:00,55.39,55.46,55.39,55.45,5290.0,43.6554,43.7106,43.6554,43.7027,5290.0
2018-08-28 14:30:00,55.45,55.46,55.44,55.44,5100.0,43.7027,43.7106,43.6948,43.6948,5100.0
2018-08-28 14:35:00,55.44,55.45,55.42,55.42,6905.0,43.6948,43.7027,43.6791,43.6791,6905.0
2018-08-28 14:40:00,55.42,55.51,55.42,55.5,12730.0,43.6791,43.75,43.6791,43.7421,12730.0
2018-08-28 14:45:00,55.51,55.53,55.47,55.49,6590.0,43.75,43.7658,43.7185,43.7342,6590.0
2018-08-28 14:50:00,55.48,55.5,55.45,55.46,17690.0,43.7264,43.7421,43.7027,43.7106,17690.0
2018-08-28 14:55:00,55.48,55.49,55.43,55.45,16280.0,43.7264,43.7342,43.687,43.7027,16280.0
2018-08-28 15:00:00,55.48,55.5,55.45,55.47,20064.0,43.7264,43.7421,43.7027,43.7185,20064.0
2018-08-28 15:05:00,55.46,55.51,55.45,55.51,10853.0,43.7106,43.75,43.7027,43.75,10853.0
2018-08-28 15:10:00,55.5,55.51,55.48,55.5,6782.0,43.7421,43.75,43.7264,43.7421,6782.0
2018-08-28 15:15:00,55.51,55.53,55.5,55.51,8275.0,43.75,43.7658,43.7421,43.75,8275.0
2018-08-28 15:20:00,55.51,55.51,55.46,55.47,8836.0,43.75,43.75,43.7106,43.7185,8836.0
2018-08-28 15:25:00,55.47,55.48,55.43,55.43,12092.0,43.7185,43.7264,43.687,43.687,12092.0
2018-08-28 15:30:00,55.42,55.42,55.4,55.4,12657.0,43.6791,43.6791,43.6633,43.6633,12657.0
2018-08-28 15:35:00,55.41,55.43,55.38,55.43,33109.0,43.6712,43.687,43.6476,43.687,33109.0
2018-08-28 15:40:00,55.44,55.44,55.4,55.42,16033.0,43.6948,43.6948,43.6633,43.6791,16033.0
2018-08-28 15:45:00,55.42,55.44,55.41,55.42,17481.0,43.6791,43.6948,43.6712,43.6791,17481.0
2018-08-28 15:50:00,55.42,55.42,55.36,55.38,24684.0,43.6791,43.6791,43.6318,43.6476,24684.0
2018-08-28 15:55:00,55.38,55.51,55.37,55.48,137218.0,43.6476,43.75,43.6397,43.7264,137218.0
2018-08-29 09:30:00,55.59,55.81,55.28,55.28,31766.0,43.8131,43.9865,43.5687,43.5687,31766.0
2018-08-29 09:35:00,55.35,55.39,55.03,55.31,16512.0,43.6239,43.6554,43.3717,43.5924,16512.0
2018-08-29 09:40:00,55.3,55.36,55.2,55.28,33833.0,43.5845,43.6318,43.5057,43.5687,33833.0
2018-08-29 09:45:00,55.3,55.33,55.16,55.18,4258.0,43.5845,43.6081,43.4742,43.4899,4258.0
2018-08-29 09:50:00,55.18,55.27,55.14,55.21,8540.0,43.4899,43.5609,43.4584,43.5136,8540.0
2018-08-29 09:55:00,55.23,55.33,55.16,55.23,26191.0,43.5293,43.6081,43.4742,43.5293,26191.0
2018-08-29 10:00:00,55.23,55.33,55.23,55.31,7898.0,43.5293,43.6081,43.5293,43.5924,7898.0
2018-08-29 10:05:00,55.34,55.4,55.32,55.32,14433.0,43.616,43.6633,43.6003,43.6003,14433.0
2018-08-29 10:10:00,55.3,55.37,55.3,55.31,13838.0,43.5845,43.6397,43.5845,43.5924,13838.0
2018-08-29 10:15:00,55.3,55.34,55.25,55.32,40267.0,43.5845,43.616,43.5451,43.6003,40267.0
2018-08-29 10:20:00,55.33,55.33,55.24,55.3,11925.0,43.6081,43.6081,43.5372,43.5845,11925.0
2018-08-29 10:25:00,55.31,55.32,55.27,55.31,6099.0,43.5924,43.6003,43.5609,43.5924,6099.0
2018-08-29 10:30:00,55.31,55.5,55.31,55.44,12739.0,43.5924,43.7421,43.5924,43.6948,12739.0
2018-08-29 10:35:00,55.44,55.48,55.34,55.36,11033.0,43.6948,43.7264,43.616,43.6318,11033.0
2018-08-29 10:40:00,55.36,55.44,55.35,55.37,7745.0,43.6318,43.6948,43.6239,43.6397,7745.0
2018-08-29 10:45:00,55.37,55.48,55.37,55.48,10437.0,43.6397,43.7264,43.6397,43.7264,10437.0
2018-08-29 10:50:00,55.47,55.51,55.4,55.51,6427.0,43.7185,43.75,43.6633,43.75,6427.0
2018-08-29 10:55:00,55.5,55.54,55.47,55.52,9762.0,43.7421,43.7737,43.7185,43.7579,9762.0
2018-08-29 11:00:00,55.53,55.6,55.52,55.58,16651.0,43.7658,43.8209,43.7579,43.8052,16651.0
2018-08-29 11:05:00,55.57,55.6,55.5,55.5,11972.0,43.7973,43.8209,43.7421,43.7421,11972.0
2018-08-29 11:10:00,55.51,55.58,55.49,55.58,14669.0,43.75,43.8052,43.7342,43.8052,14669.0
2018-08-29 11:15:00,55.58,55.62,55.53,55.54,18326.0,43.8052,43.8367,43.7658,43.7737,18326.0
2018-08-29 11:20:00,55.54,55.57,55.51,55.52,14327.0,43.7737,43.7973,43.75,43.7579,14327.0
2018-08-29 11:25:00,55.52,55.54,55.49,55.5,9301.0,43.7579,43.7737,43.7342,43.7421,9301.0
2018-08-29 11:30:00,55.51,55.54,55.47,55.49,8000.0,43.75,43.7737,43.7185,43.7342,8000.0
2018-08-29 11:35:00,55.49,55.49,55.42,55.42,8400.0,43.7342,43.7342,43.6791,43.6791,8400.0
2018-08-29 11:40:00,55.42,55.52,55.42,55.52,9062.0,43.6791,43.7579,43.6791,43.7579,9062.0
2018-08-29 11:45:00,55.53,55.61,55.5,55.61,6882.0,43.7658,43.8288,43.7421,43.8288,6882.0
2018-08-29 11:50:00,55.61,55.66,55.57,55.6,14003.0,43.8288,43.8682,43.7973,43.8209,14003.0
2018-08-29 11:55:00,55.6,55.61,55.55,55.61,7915.0,43.8209,43.8288,43.7815,43.8288,7915.0
2018-08-29 12:00:00,55.6,55.7,55.6,55.66,8324.0,43.8209,43.8998,43.8209,43.8682,8324.0
2018-08-29 12:05:00,55.66,55.69,55.64,55.69,6676.0,43.8682,43.8919,43.8525,43.8919,6676.0
2018-08-29 12:10:00,55.71,55.75,55.71,55.71,11221.0,43.9076,43.9392,43.9076,43.9076,11221.0
2018-08-29 12:15:00,55.7,55.72,55.67,55.7,7312.0,43.8998,43.9155,43.8761,43.8998,7312.0
2018-08-29 12:20:00,55.7,55.7,55.62,55.65,13459.0,43.8998,43.8998,43.8367,43.8604,13459.0
2018-08-29 12:25:00,55.65,55.66,55.62,55.65,4006.0,43.8604,43.8682,43.8367,43.8604,4006.0
2018-08-29 12:30:00,55.64,55.69,55.62,55.69,7873.0,43.8525,43.8919,43.8367,43.8919,7873.0
2018-08-29 12:35:00,55.69,55.7,55.66,55.66,5124.0,43.8919,43.8998,43.8682,43.8682,5124.0
2018-08-29 12:40:00,55.66,55.69,55.64,55.68,4064.0,43.8682,43.8919,43.8525,43.884,4064.0
2018-08-29 12:45:00,55.67,55.7,55.67,55.68,7671.0,43.8761,43.8998,43.8761,43.884,7671.0
2018-08-29 12:50:00,55.68,55.7,55.67,55.68,9046.0,43.884,43.8998,43.8761,43.884,9046.0
2018-08-29 12:55:00,55.69,55.69,55.64,55.66,8132.0,43.8919,43.8919,43.8525,43.8682,8132.0
2018-08-29 13:00:00,55.64,55.66,55.63,55.66,9719.0,43.8525,43.8682,43.8446,43.8682,9719.0
2018-08-29 13:05:00,55.66,55.69,55.65,55.68,7492.0,43.8682,43.8919,43.8604,43.884,7492.0
2018-08-29 13:10:00,55.68,55.68,55.64,55.65,11971.0,43.884,43.884,43.8525,43.8604,11971.0
2018-08-29 13:15:00,55.65,55.67,55.6,55.65,11984.0,43.8604,43.8761,43.8209,43.8604,11984.0
2018-08-29 13:20:00,55.64,55.65,55.59,55.6,7438.0,43.8525,43.8604,43.8131,43.8209,7438.0
2018-08-29 13:25:00,55.59,55.6,55.54,55.55,11457.0,43.8131,43.8209,43.7737,43.7815,11457.0
2018-08-29 13:30:00,55.54,55.55,55.52,55.54,7047.0,43.7737,43.7815,43.7579,43.7737,7047.0
2018-08-29 13:35:00,55.54,55.57,55.49,55.56,18801.0,43.7737,43.7973,43.7342,43.7894,18801.0
2018-08-29 13:40:00,55.56,55.58,55.54,55.56,7893.0,43.7894,43.8052,43.7737,43.7894,7893.0
2018-08-29 13:45:00,55.56,55.56,55.49,55.49,5539.0,43.7894,43.7894,43.7342,43.7342,5539.0
2018-08-29 13:50:00,55.49,55.5,55.46,55.47,7859.0,43.7342,43.7421,43.7106,43.7185,7859.0
2018-08-29 13:55:00,55.47,55.47,55.42,55.46,8016.0,43.7185,43.7185,43.6791,43.7106,8016.0
2018-08-29 14:00:00,55.45,55.47,55.44,55.47,7122.0,43.7027,43.7185,43.6948,43.7185,7122.0
2018-08-29 14:05:00,55.46,55.49,55.44,55.47,8889.0,43.7106,43.7342,43.6948,43.7185,8889.0
2018-08-29 14:10:00,55.49,55.51,55.46,55.47,9701.0,43.7342,43.75,43.7106,43.7185,9701.0
2018-08-29 14:15:00,55.46,55.5,55.44,55.48,10104.0,43.7106,43.7421,43.6948,43.7264,10104.0
2018-08-29 14:20:00,55.48,55.49,55.44,55.46,6233.0,43.7264,43.7342,43.6948,43.7106,6233.0
2018-08-29 14:25:00,55.46,55.48,55.42,55.43,10657.0,43.7106,43.7264,43.6791,43.687,10657.0
2018-08-29 14:30:00,55.43,55.46,55.41,55.45,7509.0,43.687,43.7106,43.6712,43.7027,7509.0
2018-08-29 14:35:00,55.46,55.49,55.46,55.48,5439.0,43.7106,43.7342,43.7106,43.7264,5439.0
2018-08-29 14:40:00,55.48,55.51,55.48,55.51,11781.0,43.7264,43.75,43.7264,43.75,11781.0
2018-08-29 14:45:00,55.51,55.55,55.49,55.55,13131.0,43.75,43.7815,43.7342,43.7815,13131.0
2018-08-29 14:50:00,55.55,55.56,55.51,55.54,9246.0,43.7815,43.7894,43.75,43.7737,9246.0
2018-08-29 14:55:00,55.54,55.55,55.5,55.53,15110.0,43.7737,43.7815,43.7421,43.7658,15110.0
2018-08-29 15:00:00,55.53,55.57,55.48,55.52,50601.0,43.7658,43.7973,43.7264,43.7579,50601.0
2018-08-29 15:05:00,55.51,55.55,55.5,55.55,11335.0,43.75,43.7815,43.7421,43.7815,11335.0
2018-08-29 15:10:00,55.55,55.63,55.55,55.59,14016.0,43.7815,43.8446,43.7815,43.8131,14016.0
2018-08-29 15:15:00,55.6,55.69,55.6,55.68,13304.0,43.8209,43.8919,43.8209,43.884,13304.0
2018-08-29 15:20:00,55.67,55.68,55.61,55.62,16089.0,43.8761,43.884,43.8288,43.8367,16089.0
2018-08-29 15:25:00,55.62,55.65,55.59,55.61,15863.0,43.8367,43.8604,43.8131,43.8288,15863.0
2018-08-29 15:30:00,55.61,55.61,55.55,55.57,18589.0,43.8288,43.8288,43.7815,43.7973,18589.0
2018-08-29 15:35:00,55.57,55.64,55.56,55.63,19195.0,43.7973,43.8525,43.7894,43.8446,19195.0
2018-08-29 15:40:00,55.63,55.64,55.59,55.6,24037.0,43.8446,43.8525,43.8131,43.8209,24037.0
2018-08-29 15:45:00,55.6,55.6,55.5,55.52,28882.0,43.8209,43.8209,43.7421,43.7579,28882.0
2018-08-29 15:50:00,55.52,55.52,55.48,55.51,46341.0,43.7579,43.7579,43.7264,43.75,46341.0
2018-08-29 15:55:00,55.51,55.52,55.46,55.49,137995.0,43.75,43.7579,43.7106,43.7342,137995.0
2018-08-30 09:30:00,55.48,55.51,55.35,55.49,21100.0,43.7264,43.75,43.6239,43.7342,21100.0
2018-08-30 09:35:00,55.49,55.54,55.3,55.35,13802.0,43.7342,43.7737,43.5845,43.6239,13802.0
2018-08-30 09:40:00,55.35,55.5,55.35,55.46,5336.0,43.6239,43.7421,43.6239,43.7106,5336.0
2018-08-30 09:45:00,55.49,55.54,55.46,55.49,59180.0,43.7342,43.7737,43.7106,43.7342,59180.0
2018-08-30 09:50:00,55.49,55.54,55.37,55.41,8788.0,43.7342,43.7737,43.6397,43.6712,8788.0
2018-08-30 09:55:00,55.36,55.41,55.3,55.32,24029.0,43.6318,43.6712,43.5845,43.6003,24029.0
2018-08-30 10:00:00,55.32,55.38,55.22,55.34,8097.0,43.6003,43.6476,43.5214,43.616,8097.0
2018-08-30 10:05:00,55.37,55.45,55.25,55.25,30362.0,43.6397,43.7027,43.5451,43.5451,30362.0
2018-08-30 10:10:00,55.25,55.32,55.15,55.15,23921.0,43.5451,43.6003,43.4663,43.4663,23921.0
2018-08-30 10:15:00,55.14,55.23,55.11,55.21,17657.0,43.4584,43.5293,43.4348,43.5136,17657.0
2018-08-30 10:20:00,55.21,55.26,55.09,55.11,15417.0,43.5136,43.553,43.419,43.4348,15417.0
2018-08-30 10:25:00,55.09,55.15,55.06,55.15,13643.0,43.419,43.4663,43.3953,43.4663,13643.0
2018-08-30 10:30:00,55.16,55.28,55.15,55.26,12036.0,43.4742,43.5687,43.4663,43.553,12036.0
2018-08-30 10:35:00,55.27,55.31,55.27,55.27,10156.0,43.5609,43.5924,43.5609,43.5609,10156.0
2018-08-30 10:40:00,55.26,55.26,55.16,55.17,9187.0,43.553,43.553,43.4742,43.482,9187.0
2018-08-30 10:45:00,55.16,55.17,54.97,54.97,33059.0,43.4742,43.482,43.3244,43.3244,33059.0
2018-08-30 10:50:00,54.99,55.01,54.86,54.89,23574.0,43.3402,43.3559,43.2377,43.2614,23574.0
2018-08-30 10:55:00,54.89,54.99,54.88,54.98,13705.0,43.2614,43.3402,43.2535,43.3323,13705.0
2018-08-30 11:00:00,54.99,55.05,54.95,55.0,8301.0,43.3402,43.3875,43.3086,43.3481,8301.0
2018-08-30 11:05:00,55.0,55.03,54.89,54.92,15563.0,43.3481,43.3717,43.2614,43.285,15563.0
2018-08-30 11:10:00,54.91,54.91,54.72,54.8,24289.0,43.2771,43.2771,43.1274,43.1904,24289.0
2018-08-30 11:15:00,54.8,54.86,54.8,54.81,13182.0,43.1904,43.2377,43.1904,43.1983,13182.0
2018-08-30 11:20:00,54.82,54.87,54.82,54.85,8600.0,43.2062,43.2456,43.2062,43.2298,8600.0
2018-08-30 11:25:00,54.86,54.91,54.85,54.9,8420.0,43.2377,43.2771,43.2298,43.2692,8420.0
2018-08-30 11:30:00,54.92,54.92,54.8,54.81,15895.0,43.285,43.285,43.1904,43.1983,15895.0
2018-08-30 11:35:00,54.82,54.86,54.81,54.81,7161.0,43.2062,43.2377,43.1983,43.1983,7161.0
2018-08-30 11:40:00,54.82,54.84,54.73,54.77,14671.0,43.2062,43.222,43.1353,43.1668,14671.0
2018-08-30 11:45:00,54.78,54.92,54.78,54.9,15060.0,43.1747,43.285,43.1747,43.2692,15060.0
2018-08-30 11:50:00,54.91,55.05,54.9,55.05,6001.0,43.2771,43.3875,43.2692,43.3875,6001.0
2018-08-30 11:55:00,55.05,55.1,54.97,55.0,27531.0,43.3875,43.4269,43.3244,43.3481,27531.0
2018-08-30 12:00:00,55.0,55.08,55.0,55.05,7548.0,43.3481,43.4111,43.3481,43.3875,7548.0
2018-08-30 12:05:00,55.06,55.12,55.05,55.12,10931.0,43.3953,43.4426,43.3875,43.4426,10931.0
2018-08-30 12:10:00,55.11,55.11,55.03,55.09,9149.0,43.4348,43.4348,43.3717,43.419,9149.0
2018-08-30 12:15:00,55.09,55.1,55.05,55.07,10338.0,43.419,43.4269,43.3875,43.4032,10338.0
2018-08-30 12:20:00,55.08,55.08,55.05,55.07,7712.0,43.4111,43.4111,43.3875,43.4032,7712.0
2018-08-30 12:25:00,55.07,55.09,55.05,55.08,8999.0,43.4032,43.419,43.3875,43.4111,8999.0
2018-08-30 12:30:00,55.09,55.1,55.06,55.09,7685.0,43.419,43.4269,43.3953,43.419,7685.0
2018-08-30 12:35:00,55.09,55.17,55.09,55.16,12862.0,43.419,43.482,43.419,43.4742,12862.0
2018-08-30 12:40:00,55.16,55.16,55.09,55.13,35024.0,43.4742,43.4742,43.419,43.4505,35024.0
2018-08-30 12:45:00,55.13,55.15,54.97,54.99,12649.0,43.4505,43.4663,43.3244,43.3402,12649.0
2018-08-30 12:50:00,54.99,55.04,54.99,55.04,5869.0,43.3402,43.3796,43.3402,43.3796,5869.0
2018-08-30 12:55:00,55.05,55.08,55.04,55.06,8433.0,43.3875,43.4111,43.3796,43.3953,8433.0
2018-08-30 13:00:00,55.06,55.08,55.03,55.08,7842.0,43.3953,43.4111,43.3717,43.4111,7842.0
2018-08-30 13:05:00,55.08,55.09,55.07,55.09,7518.0,43.4111,43.419,43.4032,43.419,7518.0
2018-08-30 13:10:00,55.1,55.11,55.0,55.01,12535.0,43.4269,43.4348,43.3481,43.3559,12535.0
2018-08-30 13:15:00,55.01,55.11,55.0,55.09,9609.0,43.3559,43.4348,43.3481,43.419,9609.0
2018-08-30 13:20:00,55.1,55.11,55.06,55.08,9290.0,43.4269,43.4348,43.3953,43.4111,9290.0
2018-08-30 13:25:00,55.09,55.09,55.05,55.05,8505.0,43.419,43.419,43.3875,43.3875,8505.0
2018-08-30 13:30:00,55.06,55.1,55.04,55.06,10400.0,43.3953,43.4269,43.3796,43.3953,10400.0
2018-08-30 13:35:00,55.05,55.11,55.03,55.11,10023.0,43.3875,43.4348,43.3717,43.4348,10023.0
2018-08-30 13:40:00,55.11,55.18,55.1,55.17,9500.0,43.4348,43.4899,43.4269,43.482,9500.0
2018-08-30 13:45:00,55.18,55.21,55.16,55.17,13900.0,43.4899,43.5136,43.4742,43.482,13900.0
2018-08-30 13:50:00,55.17,55.19,55.14,55.14,7731.0,43.482,43.4978,43.4584,43.4584,7731.0
2018-08-30 13:55:00,55.15,55.18,55.11,55.17,12062.0,43.4663,43.4899,43.4348,43.482,12062.0
2018-08-30 14:00:00,55.17,55.22,55.17,55.22,21848.0,43.482,43.5214,43.482,43.5214,21848.0
2018-08-30 14:05:00,55.22,55.22,55.16,55.18,11008.0,43.5214,43.5214,43.4742,43.4899,11008.0
2018-08-30 14:10:00,55.19,55.22,55.16,55.22,7570.0,43.4978,43.5214,43.4742,43.5214,7570.0
2018-08-30 14:15:00,55.22,55.25,55.08,55.08,35267.0,43.5214,43.5451,43.4111,43.4111,35267.0
2018-08-30 14:20:00,55.06,55.07,54.94,54.96,14595.0,43.3953,43.4032,43.3008,43.3165,14595.0
2018-08-30 14:25:00,54.97,55.02,54.95,55.0,13828.0,43.3244,43.3638,43.3086,43.3481,13828.0
2018-08-30 14:30:00,54.99,55.13,54.96,55.1,19534.0,43.3402,43.4505,43.3165,43.4269,19534.0
2018-08-30 14:35:00,55.09,55.12,55.06,55.06,9927.0,43.419,43.4426,43.3953,43.3953,9927.0
2018-08-30 14:40:00,55.05,55.1,55.03,55.09,16081.0,43.3875,43.4269,43.3717,43.419,16081.0
2018-08-30 14:45:00,55.09,55.17,55.09,55.14,9053.0,43.419,43.482,43.419,43.4584,9053.0
2018-08-30 14:50:00,55.15,55.18,55.14,55.18,14520.0,43.4663,43.4899,43.4584,43.4899,14520.0
2018-08-30 14:55:00,55.18,55.19,55.12,55.17,34245.0,43.4899,43.4978,43.4426,43.482,34245.0
2018-08-30 15:00:00,55.17,55.21,55.11,55.2,46260.0,43.482,43.5136,43.4348,43.5057,46260.0
2018-08-30 15:05:00,55.2,55.23,55.18,55.2,41295.0,43.5057,43.5293,43.4899,43.5057,41295.0
2018-08-30 15:10:00,55.2,55.22,55.13,55.14,22286.0,43.5057,43.5214,43.4505,43.4584,22286.0
2018-08-30 15:15:00,55.13,55.23,55.11,55.21,41145.0,43.4505,43.5293,43.4348,43.5136,41145.0
2018-08-30 15:20:00,55.21,55.3,55.21,55.26,28890.0,43.5136,43.5845,43.5136,43.553,28890.0
2018-08-30 15:25:00,55.25,55.28,55.24,55.28,18540.0,43.5451,43.5687,43.5372,43.5687,18540.0
2018-08-30 15:30:00,55.27,55.31,55.25,55.31,21360.0,43.5609,43.5924,43.5451,43.5924,21360.0
2018-08-30 15:35:00,55.3,55.31,55.27,55.3,27602.0,43.5845,43.5924,43.5609,43.5845,27602.0
2018-08-30 15:40:00,55.3,55.32,55.29,55.3,26456.0,43.5845,43.6003,43.5766,43.5845,26456.0
2018-08-30 15:45:00,55.3,55.36,55.29,55.31,36439.0,43.5845,43.6318,43.5766,43.5924,36439.0
2018-08-30 15:50:00,55.32,55.32,55.25,55.31,44397.0,43.6003,43.6003,43.5451,43.5924,44397.0
2018-08-30 15:55:00,55.31,55.37,55.3,55.31,80382.0,43.5924,43.6397,43.5845,43.5924,80382.0
2018-08-31 09:30:00,54.97,55.31,54.97,55.09,17288.0,43.3244,43.5924,43.3244,43.419,17288.0
2018-08-31 09:35:00,55.0,55.09,54.93,54.93,2650.0,43.3481,43.419,43.2929,43.2929,2650.0
2018-08-31 09:40:00,54.97,55.02,54.84,54.92,3540.0,43.3244,43.3638,43.222,43.285,3540.0
2018-08-31 09:45:00,54.93,54.97,54.76,54.8,11530.0,43.2929,43.3244,43.1589,43.1904,11530.0
2018-08-31 09:50:00,54.79,54.86,54.74,54.82,20050.0,43.1825,43.2377,43.1431,43.2062,20050.0
2018-08-31 09:55:00,54.82,54.88,54.79,54.84,6028.0,43.2062,43.2535,43.1825,43.222,6028.0
2018-08-31 10:00:00,54.8,54.95,54.79,54.9,7929.0,43.1904,43.3086,43.1825,43.2692,7929.0
2018-08-31 10:05:00,54.91,55.0,54.89,54.95,16028.0,43.2771,43.3481,43.2614,43.3086,16028.0
2018-08-31 10:10:00,54.94,54.96,54.74,54.85,58643.0,43.3008,43.3165,43.1431,43.2298,58643.0
2018-08-31 10:15:00,54.84,54.9,54.83,54.89,21907.0,43.222,43.2692,43.2141,43.2614,21907.0
2018-08-31 10:20:00,54.91,55.06,54.88,54.98,45841.0,43.2771,43.3953,43.2535,43.3323,45841.0
2018-08-31 10:25:00,54.98,55.01,54.83,54.88,12734.0,43.3323,43.3559,43.2141,43.2535,12734.0
2018-08-31 10:30:00,54.87,54.94,54.83,54.85,5588.0,43.2456,43.3008,43.2141,43.2298,5588.0
2018-08-31 10:35:00,54.82,54.85,54.72,54.78,10042.0,43.2062,43.2298,43.1274,43.1747,10042.0
2018-08-31 10:40:00,54.79,54.83,54.73,54.83,13464.0,43.1825,43.2141,43.1353,43.2141,13464.0
2018-08-31 10:45:00,54.84,54.85,54.74,54.75,10956.0,43.222,43.2298,43.1431,43.151,10956.0
2018-08-31 10:50:00,54.73,54.73,54.63,54.66,28492.0,43.1353,43.1353,43.0564,43.0801,28492.0
2018-08-31 10:55:00,54.67,54.76,54.66,54.75,13235.0,43.088,43.1589,43.0801,43.151,13235.0
2018-08-31 11:00:00,54.76,54.81,54.74,54.77,10431.0,43.1589,43.1983,43.1431,43.1668,10431.0
2018-08-31 11:05:00,54.76,54.79,54.68,54.7,13801.0,43.1589,43.1825,43.0959,43.1116,13801.0
2018-08-31 11:10:00,54.69,54.72,54.63,54.69,12670.0,43.1037,43.1274,43.0564,43.1037,12670.0
2018-08-31 11:15:00,54.69,54.73,54.68,54.7,11329.0,43.1037,43.1353,43.0959,43.1116,11329.0
2018-08-31 11:20:00,54.72,54.74,54.69,54.71,8754.0,43.1274,43.1431,43.1037,43.1195,8754.0
2018-08-31 11:25:00,54.7,54.7,54.65,54.69,8450.0,43.1116,43.1116,43.0722,43.1037,8450.0
2018-08-31 11:30:00,54.69,54.72,54.68,54.69,5265.0,43.1037,43.1274,43.0959,43.1037,5265.0
2018-08-31 11:35:00,54.69,54.74,54.69,54.72,8699.0,43.1037,43.1431,43.1037,43.1274,8699.0
2018-08-31 11:40:00,54.73,54.73,54.63,54.64,10470.0,43.1353,43.1353,43.0564,43.0643,10470.0
2018-08-31 11:45:00,54.63,54.65,54.57,54.58,10179.0,43.0564,43.0722,43.0092,43.017,10179.0
2018-08-31 11:50:00,54.57,54.62,54.55,54.59,13612.0,43.0092,43.0486,42.9934,43.0249,13612.0
2018-08-31 11:55:00,54.6,54.64,54.6,54.6,12214.0,43.0328,43.0643,43.0328,43.0328,12214.0
2018-08-31 12:00:00,54.6,54.61,54.58,54.61,7874.0,43.0328,43.0407,43.017,43.0407,7874.0
2018-08-31 12:05:00,54.61,54.64,54.57,54.63,7564.0,43.0407,43.0643,43.0092,43.0564,7564.0
2018-08-31 12:10:00,54.62,54.7,54.62,54.65,7459.0,43.0486,43.1116,43.0486,43.0722,7459.0
2018-08-31 12:15:00,54.65,54.67,54.63,54.66,8400.0,43.0722,43.088,43.0564,43.0801,8400.0
2018-08-31 12:20:00,54.66,54.71,54.65,54.69,7902.0,43.0801,43.1195,43.0722,43.1037,7902.0
2018-08-31 12:25:00,54.7,54.74,54.69,54.74,6100.0,43.1116,43.1431,43.1037,43.1431,6100.0
2018-08-31 12:30:00,54.74,54.75,54.69,54.75,9705.0,43.1431,43.151,43.1037,43.151,9705.0
2018-08-31 12:35:00,54.76,54.81,54.76,54.79,8400.0,43.1589,43.1983,43.1589,43.1825,8400.0
2018-08-31 12:40:00,54.79,54.8,54.75,54.77,31090.0,43.1825,43.1904,43.151,43.1668,31090.0
2018-08-31 12:45:00,54.77,54.82,54.77,54.8,5655.0,43.1668,43.2062,43.1668,43.1904,5655.0
2018-08-31 12:50:00,54.77,54.82,54.77,54.82,5600.0,43.1668,43.2062,43.1668,43.2062,5600.0
2018-08-31 12:55:00,54.81,54.84,54.8,54.84,9801.0,43.1983,43.222,43.1904,43.222,9801.0
2018-08-31 13:00:00,54.83,54.85,54.82,54.84,11721.0,43.2141,43.2298,43.2062,43.222,11721.0
2018-08-31 13:05:00,54.83,54.9,54.83,54.9,10994.0,43.2141,43.2692,43.2141,43.2692,10994.0
2018-08-31 13:10:00,54.89,54.94,54.87,54.94,7953.0,43.2614,43.3008,43.2456,43.3008,7953.0
2018-08-31 13:15:00,54.94,54.96,54.9,54.95,11990.0,43.3008,43.3165,43.2692,43.3086,11990.0
2018-08-31 13:20:00,54.95,54.98,54.93,54.93,8101.0,43.3086,43.3323,43.2929,43.2929,8101.0
2018-08-31 13:25:00,54.93,54.94,54.86,54.88,8580.0,43.2929,43.3008,43.2377,43.2535,8580.0
2018-08-31 13:30:00,54.87,54.94,54.86,54.94,5724.0,43.2456,43.3008,43.2377,43.3008,5724.0
2018-08-31 13:35:00,54.98,55.02,54.97,55.01,9644.0,43.3323,43.3638,43.3244,43.3559,9644.0
2018-08-31 13:40:00,55.01,55.06,55.01,55.03,8892.0,43.3559,43.3953,43.3559,43.3717,8892.0
2018-08-31 13:45:00,55.03,55.06,55.01,55.04,9146.0,43.3717,43.3953,43.3559,43.3796,9146.0
2018-08-31 13:50:00,55.04,55.07,55.03,55.05,8741.0,43.3796,43.4032,43.3717,43.3875,8741.0
2018-08-31 13:55:00,55.04,55.13,55.03,55.11,12161.0,43.3796,43.4505,43.3717,43.4348,12161.0
2018-08-31 14:00:00,55.11,55.12,55.05,55.12,9347.0,43.4348,43.4426,43.3875,43.4426,9347.0
2018-08-31 14:05:00,55.11,55.14,55.1,55.13,8796.0,43.4348,43.4584,43.4269,43.4505,8796.0
2018-08-31 14:10:00,55.13,55.13,54.96,54.97,14964.0,43.4505,43.4505,43.3165,43.3244,14964.0
2018-08-31 14:15:00,54.97,54.99,54.91,54.98,14754.0,43.3244,43.3402,43.2771,43.3323,14754.0
2018-08-31 14:20:00,54.98,55.02,54.93,54.93,13447.0,43.3323,43.3638,43.2929,43.2929,13447.0
2018-08-31 14:25:00,54.95,54.97,54.93,54.94,6544.0,43.3086,43.3244,43.2929,43.3008,6544.0
2018-08-31 14:30:00,54.93,55.04,54.93,55.02,12536.0,43.2929,43.3796,43.2929,43.3638,12536.0
2018-08-31 14:35:00,55.02,55.05,54.96,55.04,9536.0,43.3638,43.3875,43.3165,43.3796,9536.0
2018-08-31 14:40:00,55.04,55.06,55.02,55.06,12903.0,43.3796,43.3953,43.3638,43.3953,12903.0
2018-08-31 14:45:00,55.05,55.07,55.0,55.03,12090.0,43.3875,43.4032,43.3481,43.3717,12090.0
2018-08-31 14:50:00,55.03,55.07,55.02,55.06,14691.0,43.3717,43.4032,43.3638,43.3953,14691.0
2018-08-31 14:55:00,55.05,55.07,55.0,55.04,19055.0,43.3875,43.4032,43.3481,43.3796,19055.0
2018-08-31 15:00:00,55.04,55.07,55.02,55.06,6295.0,43.3796,43.4032,43.3638,43.3953,6295.0
2018-08-31 15:05:00,55.07,55.14,55.06,55.11,15319.0,43.4032,43.4584,43.3953,43.4348,15319.0
2018-08-31 15:10:00,55.12,55.12,55.07,55.1,11750.0,43.4426,43.4426,43.4032,43.4269,11750.0
2018-08-31 15:15:00,55.1,55.11,55.08,55.11,14315.0,43.4269,43.4348,43.4111,43.4348,14315.0
2018-08-31 15:20:00,55.11,55.11,55.03,55.04,18691.0,43.4348,43.4348,43.3717,43.3796,18691.0
2018-08-31 15:25:00,55.04,55.04,55.0,55.02,16875.0,43.3796,43.3796,43.3481,43.3638,16875.0
2018-08-31 15:30:00,55.02,55.13,55.02,55.11,22146.0,43.3638,43.4505,43.3638,43.4348,22146.0
2018-08-31 15:35:00,55.11,55.2,55.11,55.19,24791.0,43.4348,43.5057,43.4348,43.4978,24791.0
2018-08-31 15:40:00,55.18,55.18,55.1,55.11,26770.0,43.4899,43.4899,43.4269,43.4348,26770.0
2018-08-31 15:45:00,55.1,55.12,55.07,55.08,37239.0,43.4269,43.4426,43.4032,43.4111,37239.0
2018-08-31 15:50:00,55.08,55.12,55.08,55.12,40263.0,43.4111,43.4426,43.4111,43.4426,40263.0
2018-08-31 15:55:00,55.12,55.13,55.07,55.07,100085.0,43.4426,43.4505,43.4032,43.4032,100085.0
2018-09-04 09:30:00,55.14,55.22,54.9,54.9,15878.0,43.4584,43.5214,43.2692,43.2692,15878.0
2018-09-04 09:35:00,54.96,55.17,54.96,55.16,13537.0,43.3165,43.482,43.3165,43.4742,13537.0
2018-09-04 09:40:00,55.19,55.23,55.17,55.22,3076.0,43.4978,43.5293,43.482,43.5214,3076.0
2018-09-04 09:45:00,55.22,55.22,55.1,55.16,6216.0,43.5214,43.5214,43.4269,43.4742,6216.0
2018-09-04 09:50:00,55.18,55.22,55.13,55.13,30726.0,43.4899,43.5214,43.4505,43.4505,30726.0
2018-09-04 09:55:00,55.14,55.2,55.07,55.14,48436.0,43.4584,43.5057,43.4032,43.4584,48436.0
2018-09-04 10:00:00,55.16,55.29,55.06,55.29,15623.0,43.4742,43.5766,43.3953,43.5766,15623.0
2018-09-04 10:05:00,55.34,55.34,55.23,55.28,4736.0,43.616,43.616,43.5293,43.5687,4736.0
2018-09-04 10:10:00,55.28,55.28,55.09,55.13,6924.0,43.5687,43.5687,43.419,43.4505,6924.0
2018-09-04 10:15:00,55.14,55.26,55.13,55.26,4271.0,43.4584,43.553,43.4505,43.553,4271.0
2018-09-04 10:20:00,55.25,55.34,55.19,55.19,8332.0,43.5451,43.616,43.4978,43.4978,8332.0
2018-09-04 10:25:00,55.19,55.19,55.11,55.12,7100.0,43.4978,43.4978,43.4348,43.4426,7100.0
2018-09-04 10:30:00,55.12,55.14,55.08,55.13,16826.0,43.4426,43.4584,43.4111,43.4505,16826.0
2018-09-04 10:35:00,55.12,55.18,55.11,55.12,9179.0,43.4426,43.4899,43.4348,43.4426,9179.0
2018-09-04 10:40:00,55.13,55.14,55.05,55.1,75806.0,43.4505,43.4584,43.3875,43.4269,75806.0
2018-09-04 10:45:00,55.1,55.15,55.03,55.13,21959.0,43.4269,43.4663,43.3717,43.4505,21959.0
2018-09-04 10:50:00,55.15,55.19,55.02,55.05,13404.0,43.4663,43.4978,43.3638,43.3875,13404.0
2018-09-04 10:55:00,55.05,55.06,54.88,54.88,14865.0,43.3875,43.3953,43.2535,43.2535,14865.0
2018-09-04 11:00:00,54.89,54.94,54.78,54.78,22778.0,43.2614,43.3008,43.1747,43.1747,22778.0
2018-09-04 11:05:00,54.79,54.82,54.69,54.72,5354.0,43.1825,43.2062,43.1037,43.1274,5354.0
2018-09-04 11:10:00,54.72,54.73,54.57,54.57,7381.0,43.1274,43.1353,43.0092,43.0092,7381.0
2018-09-04 11:15:00,54.58,54.61,54.48,54.51,12096.0,43.017,43.0407,42.9382,42.9619,12096.0
2018-09-04 11:20:00,54.49,54.51,54.31,54.35,16518.0,42.9461,42.9619,42.8042,42.8358,16518.0
2018-09-04 11:25:00,54.38,54.42,54.29,54.37,14514.0,42.8594,42.8909,42.7885,42.8515,14514.0
2018-09-04 11:30:00,54.37,54.42,54.31,54.36,12754.0,42.8515,42.8909,42.8042,42.8436,12754.0
2018-09-04 11:35:00,54.38,54.4,54.34,54.4,6289.0,42.8594,42.8752,42.8279,42.8752,6289.0
2018-09-04 11:40:00,54.39,54.39,54.31,54.31,6407.0,42.8673,42.8673,42.8042,42.8042,6407.0
2018-09-04 11:45:00,54.31,54.32,54.25,54.25,10962.0,42.8042,42.8121,42.7569,42.7569,10962.0
2018-09-04 11:50:00,54.25,54.25,54.16,54.21,12670.0,42.7569,42.7569,42.686,42.7254,12670.0
2018-09-04 11:55:00,54.22,54.24,54.09,54.11,8329.0,42.7333,42.7491,42.6308,42.6466,8329.0
2018-09-04 12:00:00,54.11,54.21,54.1,54.18,10463.0,42.6466,42.7254,42.6387,42.7018,10463.0
2018-09-04 12:05:00,54.2,54.3,54.2,54.3,4700.0,42.7175,42.7964,42.7175,42.7964,4700.0
2018-09-04 12:10:00,54.31,54.31,54.24,54.25,213712.0,42.8042,42.8042,42.7491,42.7569,213712.0
2018-09-04 12:15:00,54.26,54.38,54.25,54.37,8842.0,42.7648,42.8594,42.7569,42.8515,8842.0
2018-09-04 12:20:00,54.37,54.37,54.26,54.26,10316.0,42.8515,42.8515,42.7648,42.7648,10316.0
2018-09-04 12:25:00,54.26,54.26,54.12,54.15,8600.0,42.7648,42.7648,42.6545,42.6781,8600.0
2018-09-04 12:30:00,54.18,54.18,54.13,54.15,5270.0,42.7018,42.7018,42.6624,42.6781,5270.0
2018-09-04 12:35:00,54.15,54.16,54.1,54.1,6533.0,42.6781,42.686,42.6387,42.6387,6533.0
2018-09-04 12:40:00,54.12,54.19,54.1,54.17,7706.0,42.6545,42.7097,42.6387,42.6939,7706.0
2018-09-04 12:45:00,54.17,54.19,54.14,54.16,7702.0,42.6939,42.7097,42.6703,42.686,7702.0
2018-09-04 12:50:00,54.17,54.19,54.13,54.16,7312.0,42.6939,42.7097,42.6624,42.686,7312.0
2018-09-04 12:55:00,54.16,54.2,54.15,54.18,6965.0,42.686,42.7175,42.6781,42.7018,6965.0
2018-09-04 13:00:00,54.18,54.33,54.18,54.31,9203.0,42.7018,42.82,42.7018,42.8042,9203.0
2018-09-04 13:05:00,54.3,54.36,54.3,54.36,3819.0,42.7964,42.8436,42.7964,42.8436,3819.0
2018-09-04 13:10:00,54.36,54.47,54.36,54.46,6738.0,42.8436,42.9303,42.8436,42.9225,6738.0
2018-09-04 13:15:00,54.47,54.53,54.47,54.53,6309.0,42.9303,42.9776,42.9303,42.9776,6309.0
2018-09-04 13:20:00,54.53,54.56,54.52,54.52,2827.0,42.9776,43.0013,42.9697,42.9697,2827.0
2018-09-04 13:25:00,54.52,54.53,54.46,54.46,4816.0,42.9697,42.9776,42.9225,42.9225,4816.0
2018-09-04 13:30:00,54.47,54.53,54.47,54.52,5817.0,42.9303,42.9776,42.9303,42.9697,5817.0
2018-09-04 13:35:00,54.52,54.54,54.49,54.51,3429.0,42.9697,42.9855,42.9461,42.9619,3429.0
2018-09-04 13:40:00,54.52,54.57,54.52,54.52,4191.0,42.9697,43.0092,42.9697,42.9697,4191.0
2018-09-04 13:45:00,54.51,54.61,54.5,54.61,8409.0,42.9619,43.0407,42.954,43.0407,8409.0
2018-09-04 13:50:00,54.61,54.63,54.49,54.5,6918.0,43.0407,43.0564,42.9461,42.954,6918.0
2018-09-04 13:55:00,54.49,54.56,54.49,54.54,6611.0,42.9461,43.0013,42.9461,42.9855,6611.0
2018-09-04 14:00:00,54.55,54.63,54.55,54.62,6780.0,42.9934,43.0564,42.9934,43.0486,6780.0
2018-09-04 14:05:00,54.62,54.63,54.58,54.59,3656.0,43.0486,43.0564,43.017,43.0249,3656.0
2018-09-04 14:10:00,54.59,54.61,54.54,54.57,4413.0,43.0249,43.0407,42.9855,43.0092,4413.0
2018-09-04 14:15:00,54.57,54.67,54.56,54.67,11159.0,43.0092,43.088,43.0013,43.088,11159.0
2018-09-04 14:20:00,54.66,54.7,54.66,54.67,7732.0,43.0801,43.1116,43.0801,43.088,7732.0
2018-09-04 14:25:00,54.67,54.67,54.6,54.6,6763.0,43.088,43.088,43.0328,43.0328,6763.0
2018-09-04 14:30:00,54.59,54.59,54.52,54.53,7895.0,43.0249,43.0249,42.9697,42.9776,7895.0
2018-09-04 14:35:00,54.54,54.57,54.54,54.56,8320.0,42.9855,43.0092,42.9855,43.0013,8320.0
2018-09-04 14:40:00,54.56,54.59,54.54,54.57,14339.0,43.0013,43.0249,42.9855,43.0092,14339.0
2018-09-04 14:45:00,54.59,54.59,54.55,54.58,5645.0,43.0249,43.0249,42.9934,43.017,5645.0
2018-09-04 14:50:00,54.58,54.59,54.55,54.55,9114.0,43.017,43.0249,42.9934,42.9934,9114.0
2018-09-04 14:55:00,54.55,54.57,54.54,54.56,6500.0,42.9934,43.0092,42.9855,43.0013,6500.0
2018-09-04 15:00:00,54.55,54.56,54.49,54.51,14766.0,42.9934,43.0013,42.9461,42.9619,14766.0
2018-09-04 15:05:00,54.51,54.55,54.5,54.52,8370.0,42.9619,42.9934,42.954,42.9697,8370.0
2018-09-04 15:10:00,54.51,54.52,54.44,54.45,20671.0,42.9619,42.9697,42.9067,42.9146,20671.0
2018-09-04 15:15:00,54.44,54.48,54.4,54.4,10837.0,42.9067,42.9382,42.8752,42.8752,10837.0
2018-09-04 15:20:00,54.4,54.43,54.36,54.4,17359.0,42.8752,42.8988,42.8436,42.8752,17359.0
2018-09-04 15:25:00,54.4,54.42,54.38,54.39,11673.0,42.8752,42.8909,42.8594,42.8673,11673.0
2018-09-04 15:30:00,54.4,54.4,54.29,54.31,18254.0,42.8752,42.8752,42.7885,42.8042,18254.0
2018-09-04 15:35:00,54.3,54.38,54.29,54.33,19138.0,42.7964,42.8594,42.7885,42.82,19138.0
2018-09-04 15:40:00,54.34,54.34,54.24,54.25,28324.0,42.8279,42.8279,42.7491,42.7569,28324.0
2018-09-04 15:45:00,54.25,54.31,54.22,54.22,31604.0,42.7569,42.8042,42.7333,42.7333,31604.0
2018-09-04 15:50:00,54.23,54.23,54.18,54.19,39076.0,42.7412,42.7412,42.7018,42.7097,39076.0
2018-09-04 15:55:00,54.19,54.4,54.18,54.39,75891.0,42.7097,42.8752,42.7018,42.8673,75891.0
2018-09-05 09:30:00,54.41,54.41,53.85,54.03,16203.0,42.8831,42.8831,42.4417,42.5836,16203.0
2018-09-05 09:35:00,53.98,54.29,53.9,54.24,11500.0,42.5441,42.7885,42.4811,42.7491,11500.0
2018-09-05 09:40:00,54.24,54.3,54.15,54.26,10018.0,42.7491,42.7964,42.6781,42.7648,10018.0
2018-09-05 09:45:00,54.22,54.28,54.14,54.23,7829.0,42.7333,42.7806,42.6703,42.7412,7829.0
2018-09-05 09:50:00,54.23,54.23,54.08,54.09,22121.0,42.7412,42.7412,42.623,42.6308,22121.0
2018-09-05 09:55:00,54.09,54.12,53.96,53.96,8671.0,42.6308,42.6545,42.5284,42.5284,8671.0
2018-09-05 10:00:00,53.97,53.97,53.77,53.77,10116.0,42.5363,42.5363,42.3786,42.3786,10116.0
2018-09-05 10:05:00,53.71,53.82,53.7,53.76,4582.0,42.3313,42.418,42.3235,42.3708,4582.0
2018-09-05 10:10:00,53.78,53.79,53.64,53.64,9154.0,42.3865,42.3944,42.2762,42.2762,9154.0
2018-09-05 10:15:00,53.65,53.71,53.63,53.65,8016.0,42.2841,42.3313,42.2683,42.2841,8016.0
2018-09-05 10:20:00,53.65,53.65,53.4,53.5,54630.0,42.2841,42.2841,42.087,42.1658,54630.0
2018-09-05 10:25:00,53.48,53.66,53.48,53.64,6286.0,42.1501,42.2919,42.1501,42.2762,6286.0
2018-09-05 10:30:00,53.63,53.63,53.43,53.43,4279.0,42.2683,42.2683,42.1107,42.1107,4279.0
2018-09-05 10:35:00,53.45,53.47,53.32,53.37,13399.0,42.1264,42.1422,42.024,42.0634,13399.0
2018-09-05 10:40:00,53.37,53.52,53.35,53.43,11731.0,42.0634,42.1816,42.0476,42.1107,11731.0
2018-09-05 10:45:00,53.45,53.63,53.44,53.61,16223.0,42.1264,42.2683,42.1185,42.2525,16223.0
2018-09-05 10:50:00,53.61,53.61,53.49,53.55,8090.0,42.2525,42.2525,42.158,42.2052,8090.0
2018-09-05 10:55:00,53.56,53.64,53.54,53.58,16315.0,42.2131,42.2762,42.1974,42.2289,16315.0
2018-09-05 11:00:00,53.59,53.6,53.54,53.6,11658.0,42.2368,42.2447,42.1974,42.2447,11658.0
2018-09-05 11:05:00,53.61,53.74,53.61,53.74,19443.0,42.2525,42.355,42.2525,42.355,19443.0
2018-09-05 11:10:00,53.73,53.78,53.71,53.71,24207.0,42.3471,42.3865,42.3313,42.3313,24207.0
2018-09-05 11:15:00,53.68,53.83,53.67,53.82,9033.0,42.3077,42.4259,42.2998,42.418,9033.0
2018-09-05 11:20:00,53.81,53.89,53.72,53.77,13556.0,42.4102,42.4732,42.3392,42.3786,13556.0
2018-09-05 11:25:00,53.76,53.78,53.64,53.67,4409.0,42.3708,42.3865,42.2762,42.2998,4409.0
2018-09-05 11:30:00,53.65,53.73,53.62,53.7,11879.0,42.2841,42.3471,42.2604,42.3235,11879.0
2018-09-05 11:35:00,53.68,53.81,53.68,53.81,5868.0,42.3077,42.4102,42.3077,42.4102,5868.0
2018-09-05 11:40:00,53.81,53.84,53.8,53.83,4475.0,42.4102,42.4338,42.4023,42.4259,4475.0
2018-09-05 11:45:00,53.81,53.92,53.77,53.92,8231.0,42.4102,42.4969,42.3786,42.4969,8231.0
2018-09-05 11:50:00,53.93,54.05,53.92,54.01,12714.0,42.5047,42.5993,42.4969,42.5678,12714.0
2018-09-05 11:55:00,54.03,54.03,53.99,54.02,5172.0,42.5836,42.5836,42.552,42.5757,5172.0
2018-09-05 12:00:00,54.03,54.1,54.0,54.04,6878.0,42.5836,42.6387,42.5599,42.5914,6878.0
2018-09-05 12:05:00,54.03,54.04,53.99,53.99,3500.0,42.5836,42.5914,42.552,42.552,3500.0
2018-09-05 12:10:00,53.99,54.02,53.98,53.98,7550.0,42.552,42.5757,42.5441,42.5441,7550.0
2018-09-05 12:15:00,53.98,54.11,53.98,54.11,6435.0,42.5441,42.6466,42.5441,42.6466,6435.0
2018-09-05 12:20:00,54.13,54.13,54.05,54.08,5701.0,42.6624,42.6624,42.5993,42.623,5701.0
2018-09-05 12:25:00,54.08,54.12,54.0,54.11,10941.0,42.623,42.6545,42.5599,42.6466,10941.0
2018-09-05 12:30:00,54.11,54.24,54.1,54.24,6000.0,42.6466,42.7491,42.6387,42.7491,6000.0
2018-09-05 12:35:00,54.23,54.26,54.18,54.18,3100.0,42.7412,42.7648,42.7018,42.7018,3100.0
2018-09-05 12:40:00,54.17,54.19,54.1,54.1,5942.0,42.6939,42.7097,42.6387,42.6387,5942.0
2018-09-05 12:45:00,54.11,54.12,54.07,54.07,5250.0,42.6466,42.6545,42.6151,42.6151,5250.0
2018-09-05 12:50:00,54.09,54.1,54.05,54.08,14984.0,42.6308,42.6387,42.5993,42.623,14984.0
2018-09-05 12:55:00,54.09,54.12,54.02,54.08,12502.0,42.6308,42.6545,42.5757,42.623,12502.0
2018-09-05 13:00:00,54.08,54.14,54.08,54.11,3308.0,42.623,42.6703,42.623,42.6466,3308.0
2018-09-05 13:05:00,54.1,54.18,54.1,54.17,6600.0,42.6387,42.7018,42.6387,42.6939,6600.0
2018-09-05 13:10:00,54.17,54.2,54.13,54.18,6523.0,42.6939,42.7175,42.6624,42.7018,6523.0
2018-09-05 13:15:00,54.17,54.2,54.13,54.18,6600.0,42.6939,42.7175,42.6624,42.7018,6600.0
2018-09-05 13:20:00,54.18,54.22,54.15,54.18,4755.0,42.7018,42.7333,42.6781,42.7018,4755.0
2018-09-05 13:25:00,54.17,54.23,54.16,54.23,3700.0,42.6939,42.7412,42.686,42.7412,3700.0
2018-09-05 13:30:00,54.21,54.23,54.18,54.22,3874.0,42.7254,42.7412,42.7018,42.7333,3874.0
2018-09-05 13:35:00,54.23,54.23,54.18,54.18,2600.0,42.7412,42.7412,42.7018,42.7018,2600.0
2018-09-05 13:40:00,54.16,54.27,54.16,54.27,7520.0,42.686,42.7727,42.686,42.7727,7520.0
2018-09-05 13:45:00,54.26,54.31,54.24,54.24,6004.0,42.7648,42.8042,42.7491,42.7491,6004.0
2018-09-05 13:50:00,54.25,54.32,54.25,54.32,4000.0,42.7569,42.8121,42.7569,42.8121,4000.0
2018-09-05 13:55:00,54.32,54.35,54.26,54.35,9495.0,42.8121,42.8358,42.7648,42.8358,9495.0
2018-09-05 14:00:00,54.39,54.46,54.39,54.43,4303.0,42.8673,42.9225,42.8673,42.8988,4303.0
2018-09-05 14:05:00,54.44,54.5,54.41,54.5,7000.0,42.9067,42.954,42.8831,42.954,7000.0
2018-09-05 14:10:00,54.51,54.51,54.41,54.44,4491.0,42.9619,42.9619,42.8831,42.9067,4491.0
2018-09-05 14:15:00,54.43,54.44,54.38,54.39,3600.0,42.8988,42.9067,42.8594,42.8673,3600.0
2018-09-05 14:20:00,54.39,54.45,54.38,54.44,9338.0,42.8673,42.9146,42.8594,42.9067,9338.0
2018-09-05 14:25:00,54.42,54.47,54.41,54.46,4508.0,42.8909,42.9303,42.8831,42.9225,4508.0
2018-09-05 14:30:00,54.47,54.49,54.44,54.44,5602.0,42.9303,42.9461,42.9067,42.9067,5602.0
2018-09-05 14:35:00,54.44,54.48,54.43,54.48,5800.0,42.9067,42.9382,42.8988,42.9382,5800.0
2018-09-05 14:40:00,54.48,54.52,54.48,54.49,5895.0,42.9382,42.9697,42.9382,42.9461,5895.0
2018-09-05 14:45:00,54.5,54.5,54.47,54.47,5199.0,42.954,42.954,42.9303,42.9303,5199.0
2018-09-05 14:50:00,54.48,54.51,54.46,54.47,9248.0,42.9382,42.9619,42.9225,42.9303,9248.0
2018-09-05 14:55:00,54.47,54.5,54.45,54.45,9677.0,42.9303,42.954,42.9146,42.9146,9677.0
2018-09-05 15:00:00,54.46,54.52,54.44,54.51,5116.0,42.9225,42.9697,42.9067,42.9619,5116.0
2018-09-05 15:05:00,54.51,54.56,54.48,54.51,18321.0,42.9619,43.0013,42.9382,42.9619,18321.0
2018-09-05 15:10:00,54.51,54.54,54.49,54.54,16785.0,42.9619,42.9855,42.9461,42.9855,16785.0
2018-09-05 15:15:00,54.55,54.6,54.54,54.54,16117.0,42.9934,43.0328,42.9855,42.9855,16117.0
2018-09-05 15:20:00,54.54,54.56,54.49,54.55,13448.0,42.9855,43.0013,42.9461,42.9934,13448.0
2018-09-05 15:25:00,54.57,54.58,54.52,54.57,10706.0,43.0092,43.017,42.9697,43.0092,10706.0
2018-09-05 15:30:00,54.58,54.64,54.58,54.64,11889.0,43.017,43.0643,43.017,43.0643,11889.0
2018-09-05 15:35:00,54.65,54.69,54.64,54.68,15537.0,43.0722,43.1037,43.0643,43.0959,15537.0
2018-09-05 15:40:00,54.7,54.71,54.64,54.64,15664.0,43.1116,43.1195,43.0643,43.0643,15664.0
2018-09-05 15:45:00,54.64,54.65,54.61,54.63,14741.0,43.0643,43.0722,43.0407,43.0564,14741.0
2018-09-05 15:50:00,54.63,54.67,54.61,54.64,29441.0,43.0564,43.088,43.0407,43.0643,29441.0
2018-09-05 15:55:00,54.64,54.69,54.64,54.67,67018.0,43.0643,43.1037,43.0643,43.088,67018.0
2018-09-06 09:30:00,54.67,54.88,54.63,54.88,9770.0,43.088,43.2535,43.0564,43.2535,9770.0
2018-09-06 09:35:00,54.76,54.81,54.49,54.64,7036.0,43.1589,43.1983,42.9461,43.0643,7036.0
2018-09-06 09:40:00,54.61,54.72,54.54,54.72,3900.0,43.0407,43.1274,42.9855,43.1274,3900.0
2018-09-06 09:45:00,54.66,54.74,54.63,54.69,7996.0,43.0801,43.1431,43.0564,43.1037,7996.0
2018-09-06 09:50:00,54.67,54.8,54.65,54.75,9713.0,43.088,43.1904,43.0722,43.151,9713.0
2018-09-06 09:55:00,54.79,54.85,54.63,54.82,9800.0,43.1825,43.2298,43.0564,43.2062,9800.0
2018-09-06 10:00:00,54.8,54.86,54.75,54.77,10969.0,43.1904,43.2377,43.151,43.1668,10969.0
2018-09-06 10:05:00,54.74,54.79,54.68,54.7,7263.0,43.1431,43.1825,43.0959,43.1116,7263.0
2018-09-06 10:10:00,54.72,54.74,54.46,54.47,6895.0,43.1274,43.1431,42.9225,42.9303,6895.0
2018-09-06 10:15:00,54.5,54.59,54.46,54.55,12832.0,42.954,43.0249,42.9225,42.9934,12832.0
2018-09-06 10:20:00,54.59,54.64,54.54,54.54,13952.0,43.0249,43.0643,42.9855,42.9855,13952.0
2018-09-06 10:25:00,54.53,54.63,54.53,54.62,10546.0,42.9776,43.0564,42.9776,43.0486,10546.0
2018-09-06 10:30:00,54.65,54.65,54.34,54.34,9389.0,43.0722,43.0722,42.8279,42.8279,9389.0
2018-09-06 10:35:00,54.34,54.36,54.2,54.23,19740.0,42.8279,42.8436,42.7175,42.7412,19740.0
2018-09-06 10:40:00,54.24,54.29,54.16,54.22,25497.0,42.7491,42.7885,42.686,42.7333,25497.0
2018-09-06 10:45:00,54.21,54.29,54.16,54.19,21465.0,42.7254,42.7885,42.686,42.7097,21465.0
2018-09-06 10:50:00,54.2,54.35,54.13,54.35,20737.0,42.7175,42.8358,42.6624,42.8358,20737.0
2018-09-06 10:55:00,54.34,54.45,54.3,54.38,13378.0,42.8279,42.9146,42.7964,42.8594,13378.0
2018-09-06 11:00:00,54.43,54.52,54.33,54.46,15483.0,42.8988,42.9697,42.82,42.9225,15483.0
2018-09-06 11:05:00,54.43,54.45,54.27,54.33,19514.0,42.8988,42.9146,42.7727,42.82,19514.0
2018-09-06 11:10:00,54.32,54.33,54.24,54.28,28646.0,42.8121,42.82,42.7491,42.7806,28646.0
2018-09-06 11:15:00,54.27,54.3,54.24,54.28,22238.0,42.7727,42.7964,42.7491,42.7806,22238.0
2018-09-06 11:20:00,54.27,54.41,54.24,54.38,15496.0,42.7727,42.8831,42.7491,42.8594,15496.0
2018-09-06 11:25:00,54.4,54.47,54.35,54.45,47998.0,42.8752,42.9303,42.8358,42.9146,47998.0
2018-09-06 11:30:00,54.43,54.49,54.41,54.49,16101.0,42.8988,42.9461,42.8831,42.9461,16101.0
2018-09-06 11:35:00,54.48,54.52,54.44,54.45,17378.0,42.9382,42.9697,42.9067,42.9146,17378.0
2018-09-06 11:40:00,54.42,54.51,54.3,54.3,28523.0,42.8909,42.9619,42.7964,42.7964,28523.0
2018-09-06 11:45:00,54.31,54.41,54.31,54.41,16583.0,42.8042,42.8831,42.8042,42.8831,16583.0
2018-09-06 11:50:00,54.39,54.47,54.39,54.42,9900.0,42.8673,42.9303,42.8673,42.8909,9900.0
2018-09-06 11:55:00,54.43,54.52,54.42,54.46,11945.0,42.8988,42.9697,42.8909,42.9225,11945.0
2018-09-06 12:00:00,54.44,54.48,54.4,54.46,8629.0,42.9067,42.9382,42.8752,42.9225,8629.0
2018-09-06 12:05:00,54.45,54.45,54.38,54.39,7705.0,42.9146,42.9146,42.8594,42.8673,7705.0
2018-09-06 12:10:00,54.39,54.4,54.36,54.39,9791.0,42.8673,42.8752,42.8436,42.8673,9791.0
2018-09-06 12:15:00,54.37,54.41,54.36,54.39,10159.0,42.8515,42.8831,42.8436,42.8673,10159.0
2018-09-06 12:20:00,54.38,54.39,54.32,54.37,11459.0,42.8594,42.8673,42.8121,42.8515,11459.0
2018-09-06 12:25:00,54.37,54.38,54.35,54.36,5879.0,42.8515,42.8594,42.8358,42.8436,5879.0
2018-09-06 12:30:00,54.38,54.42,54.26,54.3,27659.0,42.8594,42.8909,42.7648,42.7964,27659.0
2018-09-06 12:35:00,54.3,54.3,54.21,54.22,7203.0,42.7964,42.7964,42.7254,42.7333,7203.0
2018-09-06 12:40:00,54.21,54.25,54.2,54.24,8225.0,42.7254,42.7569,42.7175,42.7491,8225.0
2018-09-06 12:45:00,54.25,54.29,54.23,54.24,5686.0,42.7569,42.7885,42.7412,42.7491,5686.0
2018-09-06 12:50:00,54.23,54.23,54.09,54.1,13919.0,42.7412,42.7412,42.6308,42.6387,13919.0
2018-09-06 12:55:00,54.11,54.12,54.0,54.0,5800.0,42.6466,42.6545,42.5599,42.5599,5800.0
2018-09-06 13:00:00,54.01,54.07,53.95,53.98,9367.0,42.5678,42.6151,42.5205,42.5441,9367.0
2018-09-06 13:05:00,53.97,53.97,53.9,53.9,5400.0,42.5363,42.5363,42.4811,42.4811,5400.0
2018-09-06 13:10:00,53.89,54.0,53.86,54.0,10625.0,42.4732,42.5599,42.4496,42.5599,10625.0
2018-09-06 13:15:00,54.0,54.06,53.99,54.04,7742.0,42.5599,42.6072,42.552,42.5914,7742.0
2018-09-06 13:20:00,54.03,54.04,53.97,53.97,6600.0,42.5836,42.5914,42.5363,42.5363,6600.0
2018-09-06 13:25:00,53.96,53.99,53.95,53.97,11595.0,42.5284,42.552,42.5205,42.5363,11595.0
2018-09-06 13:30:00,53.97,54.0,53.96,53.98,8273.0,42.5363,42.5599,42.5284,42.5441,8273.0
2018-09-06 13:35:00,53.98,54.18,53.98,54.13,26929.0,42.5441,42.7018,42.5441,42.6624,26929.0
2018-09-06 13:40:00,54.14,54.2,54.11,54.18,11300.0,42.6703,42.7175,42.6466,42.7018,11300.0
2018-09-06 13:45:00,54.19,54.22,54.17,54.21,8229.0,42.7097,42.7333,42.6939,42.7254,8229.0
2018-09-06 13:50:00,54.19,54.24,54.17,54.2,13065.0,42.7097,42.7491,42.6939,42.7175,13065.0
2018-09-06 13:55:00,54.2,54.2,54.15,54.16,4900.0,42.7175,42.7175,42.6781,42.686,4900.0
2018-09-06 14:00:00,54.17,54.22,54.16,54.19,12548.0,42.6939,42.7333,42.686,42.7097,12548.0
2018-09-06 14:05:00,54.2,54.25,54.19,54.23,11216.0,42.7175,42.7569,42.7097,42.7412,11216.0
2018-09-06 14:10:00,54.23,54.27,54.22,54.23,12301.0,42.7412,42.7727,42.7333,42.7412,12301.0
2018-09-06 14:15:00,54.22,54.24,54.2,54.22,6146.0,42.7333,42.7491,42.7175,42.7333,6146.0
2018-09-06 14:20:00,54.22,54.25,54.18,54.19,9570.0,42.7333,42.7569,42.7018,42.7097,9570.0
2018-09-06 14:25:00,54.18,54.23,54.17,54.2,9300.0,42.7018,42.7412,42.6939,42.7175,9300.0
2018-09-06 14:30:00,54.2,54.29,54.19,54.29,12913.0,42.7175,42.7885,42.7097,42.7885,12913.0
2018-09-06 14:35:00,54.29,54.33,54.28,54.33,11464.0,42.7885,42.82,42.7806,42.82,11464.0
2018-09-06 14:40:00,54.32,54.37,54.31,54.37,9522.0,42.8121,42.8515,42.8042,42.8515,9522.0
2018-09-06 14:45:00,54.37,54.43,54.36,54.4,12130.0,42.8515,42.8988,42.8436,42.8752,12130.0
2018-09-06 14:50:00,54.4,54.41,54.34,54.35,15532.0,42.8752,42.8831,42.8279,42.8358,15532.0
2018-09-06 14:55:00,54.33,54.37,54.33,54.36,10912.0,42.82,42.8515,42.82,42.8436,10912.0
2018-09-06 15:00:00,54.35,54.44,54.35,54.43,15559.0,42.8358,42.9067,42.8358,42.8988,15559.0
2018-09-06 15:05:00,54.43,54.44,54.39,54.39,9974.0,42.8988,42.9067,42.8673,42.8673,9974.0
2018-09-06 15:10:00,54.39,54.39,54.32,54.34,9289.0,42.8673,42.8673,42.8121,42.8279,9289.0
2018-09-06 15:15:00,54.34,54.34,54.16,54.16,13000.0,42.8279,42.8279,42.686,42.686,13000.0
2018-09-06 15:20:00,54.14,54.17,54.1,54.1,21178.0,42.6703,42.6939,42.6387,42.6387,21178.0
2018-09-06 15:25:00,54.1,54.21,54.09,54.21,18245.0,42.6387,42.7254,42.6308,42.7254,18245.0
2018-09-06 15:30:00,54.21,54.21,54.14,54.16,12344.0,42.7254,42.7254,42.6703,42.686,12344.0
2018-09-06 15:35:00,54.15,54.19,54.14,54.16,17509.0,42.6781,42.7097,42.6703,42.686,17509.0
2018-09-06 15:40:00,54.16,54.17,54.09,54.1,27892.0,42.686,42.6939,42.6308,42.6387,27892.0
2018-09-06 15:45:00,54.09,54.11,54.04,54.07,29466.0,42.6308,42.6466,42.5914,42.6151,29466.0
2018-09-06 15:50:00,54.07,54.11,54.06,54.1,49307.0,42.6151,42.6466,42.6072,42.6387,49307.0
2018-09-06 15:55:00,54.09,54.12,53.91,53.94,170204.0,42.6308,42.6545,42.489,42.5126,170204.0
2018-09-07 09:30:00,53.61,53.67,53.29,53.6,15575.0,42.2525,42.2998,42.0003,42.2447,15575.0
2018-09-07 09:35:00,53.56,53.78,53.51,53.78,8520.0,42.2131,42.3865,42.1737,42.3865,8520.0
2018-09-07 09:40:00,53.73,53.8,53.69,53.73,7490.0,42.3471,42.4023,42.3156,42.3471,7490.0
2018-09-07 09:45:00,53.74,53.77,53.55,53.55,12922.0,42.355,42.3786,42.2052,42.2052,12922.0
2018-09-07 09:50:00,53.57,53.6,53.5,53.56,28319.0,42.221,42.2447,42.1658,42.2131,28319.0
2018-09-07 09:55:00,53.56,53.57,53.45,53.53,22934.0,42.2131,42.221,42.1264,42.1895,22934.0
2018-09-07 10:00:00,53.54,53.7,53.52,53.64,17999.0,42.1974,42.3235,42.1816,42.2762,17999.0
2018-09-07 10:05:00,53.68,53.68,53.59,53.66,13390.0,42.3077,42.3077,42.2368,42.2919,13390.0
2018-09-07 10:10:00,53.65,53.65,53.57,53.6,13269.0,42.2841,42.2841,42.221,42.2447,13269.0
2018-09-07 10:15:00,53.62,53.65,53.59,53.65,7996.0,42.2604,42.2841,42.2368,42.2841,7996.0
2018-09-07 10:20:00,53.63,53.84,53.62,53.84,14294.0,42.2683,42.4338,42.2604,42.4338,14294.0
2018-09-07 10:25:00,53.84,53.85,53.74,53.82,11765.0,42.4338,42.4417,42.355,42.418,11765.0
2018-09-07 10:30:00,53.81,53.93,53.81,53.92,10677.0,42.4102,42.5047,42.4102,42.4969,10677.0
2018-09-07 10:35:00,53.93,53.99,53.9,53.99,8791.0,42.5047,42.552,42.4811,42.552,8791.0
2018-09-07 10:40:00,53.99,54.01,53.95,53.98,8116.0,42.552,42.5678,42.5205,42.5441,8116.0
2018-09-07 10:45:00,53.96,54.02,53.96,54.01,14747.0,42.5284,42.5757,42.5284,42.5678,14747.0
2018-09-07 10:50:00,53.99,54.02,53.97,54.02,10478.0,42.552,42.5757,42.5363,42.5757,10478.0
2018-09-07 10:55:00,54.01,54.02,53.97,53.99,4700.0,42.5678,42.5757,42.5363,42.552,4700.0
2018-09-07 11:00:00,54.0,54.09,54.0,54.05,8710.0,42.5599,42.6308,42.5599,42.5993,8710.0
2018-09-07 11:05:00,54.04,54.09,54.0,54.0,6633.0,42.5914,42.6308,42.5599,42.5599,6633.0
2018-09-07 11:10:00,54.01,54.03,53.95,54.03,11222.0,42.5678,42.5836,42.5205,42.5836,11222.0
2018-09-07 11:15:00,54.03,54.09,54.03,54.05,10175.0,42.5836,42.6308,42.5836,42.5993,10175.0
2018-09-07 11:20:00,54.05,54.07,53.89,53.89,7047.0,42.5993,42.6151,42.4732,42.4732,7047.0
2018-09-07 11:25:00,53.9,54.0,53.89,53.99,7048.0,42.4811,42.5599,42.4732,42.552,7048.0
2018-09-07 11:30:00,54.01,54.16,54.01,54.16,8967.0,42.5678,42.686,42.5678,42.686,8967.0
2018-09-07 11:35:00,54.16,54.17,54.13,54.13,6284.0,42.686,42.6939,42.6624,42.6624,6284.0
2018-09-07 11:40:00,54.14,54.14,54.02,54.06,8383.0,42.6703,42.6703,42.5757,42.6072,8383.0
2018-09-07 11:45:00,54.07,54.09,54.06,54.06,8651.0,42.6151,42.6308,42.6072,42.6072,8651.0
2018-09-07 11:50:00,54.06,54.07,54.02,54.04,10200.0,42.6072,42.6151,42.5757,42.5914,10200.0
2018-09-07 11:55:00,54.04,54.04,53.99,54.01,8556.0,42.5914,42.5914,42.552,42.5678,8556.0
2018-09-07 12:00:00,54.01,54.01,53.93,53.95,10590.0,42.5678,42.5678,42.5047,42.5205,10590.0
2018-09-07 12:05:00,53.95,53.99,53.81,53.82,7011.0,42.5205,42.552,42.4102,42.418,7011.0
2018-09-07 12:10:00,53.83,53.88,53.81,53.86,33516.0,42.4259,42.4653,42.4102,42.4496,33516.0
2018-09-07 12:15:00,53.85,53.85,53.75,53.77,10307.0,42.4417,42.4417,42.3629,42.3786,10307.0
2018-09-07 12:20:00,53.76,53.81,53.73,53.79,6057.0,42.3708,42.4102,42.3471,42.3944,6057.0
2018-09-07 12:25:00,53.79,53.79,53.72,53.76,5729.0,42.3944,42.3944,42.3392,42.3708,5729.0
2018-09-07 12:30:00,53.77,53.82,53.77,53.82,8544.0,42.3786,42.418,42.3786,42.418,8544.0
2018-09-07 12:35:00,53.81,53.83,53.76,53.8,5798.0,42.4102,42.4259,42.3708,42.4023,5798.0
2018-09-07 12:40:00,53.8,53.81,53.75,53.77,7957.0,42.4023,42.4102,42.3629,42.3786,7957.0
2018-09-07 12:45:00,53.78,53.86,53.78,53.86,6409.0,42.3865,42.4496,42.3865,42.4496,6409.0
2018-09-07 12:50:00,53.86,53.87,53.83,53.84,3318.0,42.4496,42.4575,42.4259,42.4338,3318.0
2018-09-07 12:55:00,53.84,53.86,53.83,53.83,6586.0,42.4338,42.4496,42.4259,42.4259,6586.0
2018-09-07 13:00:00,53.83,53.83,53.8,53.82,10238.0,42.4259,42.4259,42.4023,42.418,10238.0
2018-09-07 13:05:00,53.81,53.83,53.8,53.82,6650.0,42.4102,42.4259,42.4023,42.418,6650.0
2018-09-07 13:10:00,53.8,53.81,53.79,53.79,12369.0,42.4023,42.4102,42.3944,42.3944,12369.0
2018-09-07 13:15:00,53.8,53.8,53.76,53.79,9670.0,42.4023,42.4023,42.3708,42.3944,9670.0
2018-09-07 13:20:00,53.78,53.79,53.74,53.74,6492.0,42.3865,42.3944,42.355,42.355,6492.0
2018-09-07 13:25:00,53.74,53.76,53.71,53.76,7525.0,42.355,42.3708,42.3313,42.3708,7525.0
2018-09-07 13:30:00,53.75,53.8,53.72,53.76,14900.0,42.3629,42.4023,42.3392,42.3708,14900.0
2018-09-07 13:35:00,53.76,53.81,53.76,53.76,7000.0,42.3708,42.4102,42.3708,42.3708,7000.0
2018-09-07 13:40:00,53.77,53.79,53.75,53.78,8600.0,42.3786,42.3944,42.3629,42.3865,8600.0
2018-09-07 13:45:00,53.78,53.82,53.77,53.78,10136.0,42.3865,42.418,42.3786,42.3865,10136.0
2018-09-07 13:50:00,53.78,53.83,53.77,53.81,3727.0,42.3865,42.4259,42.3786,42.4102,3727.0
2018-09-07 13:55:00,53.81,53.82,53.79,53.79,8407.0,42.4102,42.418,42.3944,42.3944,8407.0
2018-09-07 14:00:00,53.79,53.82,53.79,53.79,25542.0,42.3944,42.418,42.3944,42.3944,25542.0
2018-09-07 14:05:00,53.79,53.79,53.67,53.67,16655.0,42.3944,42.3944,42.2998,42.2998,16655.0
2018-09-07 14:10:00,53.67,53.69,53.62,53.69,15110.0,42.2998,42.3156,42.2604,42.3156,15110.0
2018-09-07 14:15:00,53.68,53.71,53.64,53.66,11459.0,42.3077,42.3313,42.2762,42.2919,11459.0
2018-09-07 14:20:00,53.67,53.71,53.67,53.71,8071.0,42.2998,42.3313,42.2998,42.3313,8071.0
2018-09-07 14:25:00,53.71,53.76,53.68,53.75,10300.0,42.3313,42.3708,42.3077,42.3629,10300.0
2018-09-07 14:30:00,53.75,53.77,53.73,53.76,7077.0,42.3629,42.3786,42.3471,42.3708,7077.0
2018-09-07 14:35:00,53.77,53.81,53.77,53.78,8103.0,42.3786,42.4102,42.3786,42.3865,8103.0
2018-09-07 14:40:00,53.78,53.79,53.76,53.79,8831.0,42.3865,42.3944,42.3708,42.3944,8831.0
2018-09-07 14:45:00,53.79,53.81,53.78,53.81,6926.0,42.3944,42.4102,42.3865,42.4102,6926.0
2018-09-07 14:50:00,53.8,53.86,53.8,53.86,9669.0,42.4023,42.4496,42.4023,42.4496,9669.0
2018-09-07 14:55:00,53.86,53.88,53.82,53.88,9071.0,42.4496,42.4653,42.418,42.4653,9071.0
2018-09-07 15:00:00,53.88,53.89,53.84,53.88,8372.0,42.4653,42.4732,42.4338,42.4653,8372.0
2018-09-07 15:05:00,53.89,53.94,53.89,53.93,7532.0,42.4732,42.5126,42.4732,42.5047,7532.0
2018-09-07 15:10:00,53.93,53.95,53.91,53.94,15604.0,42.5047,42.5205,42.489,42.5126,15604.0
2018-09-07 15:15:00,53.95,53.95,53.91,53.91,10642.0,42.5205,42.5205,42.489,42.489,10642.0
2018-09-07 15:20:00,53.92,53.92,53.87,53.88,12078.0,42.4969,42.4969,42.4575,42.4653,12078.0
2018-09-07 15:25:00,53.88,53.93,53.87,53.93,9942.0,42.4653,42.5047,42.4575,42.5047,9942.0
2018-09-07 15:30:00,53.93,54.0,53.91,54.0,17349.0,42.5047,42.5599,42.489,42.5599,17349.0
2018-09-07 15:35:00,54.0,54.01,53.93,53.94,21907.0,42.5599,42.5678,42.5047,42.5126,21907.0
2018-09-07 15:40:00,53.94,53.96,53.92,53.93,14761.0,42.5126,42.5284,42.4969,42.5047,14761.0
2018-09-07 15:45:00,53.92,53.97,53.91,53.97,15631.0,42.4969,42.5363,42.489,42.5363,15631.0
2018-09-07 15:50:00,53.96,53.99,53.95,53.96,25426.0,42.5284,42.552,42.5205,42.5284,25426.0
2018-09-07 15:55:00,53.97,54.05,53.96,53.98,64073.0,42.5363,42.5993,42.5284,42.5441,64073.0
2018-09-10 09:30:00,54.05,54.64,54.05,54.64,17925.0,42.5993,43.0643,42.5993,43.0643,17925.0
2018-09-10 09:35:00,54.62,54.66,54.3,54.31,12716.0,43.0486,43.0801,42.7964,42.8042,12716.0
2018-09-10 09:40:00,54.29,54.53,54.29,54.53,9822.0,42.7885,42.9776,42.7885,42.9776,9822.0
2018-09-10 09:45:00,54.53,54.59,54.41,54.53,12686.0,42.9776,43.0249,42.8831,42.9776,12686.0
2018-09-10 09:50:00,54.53,54.68,54.52,54.58,12663.0,42.9776,43.0959,42.9697,43.017,12663.0
2018-09-10 09:55:00,54.58,54.67,54.39,54.39,10302.0,43.017,43.088,42.8673,42.8673,10302.0
2018-09-10 10:00:00,54.39,54.43,54.34,54.41,12318.0,42.8673,42.8988,42.8279,42.8831,12318.0
2018-09-10 10:05:00,54.39,54.4,54.27,54.32,14067.0,42.8673,42.8752,42.7727,42.8121,14067.0
2018-09-10 10:10:00,54.34,54.35,54.19,54.19,12892.0,42.8279,42.8358,42.7097,42.7097,12892.0
2018-09-10 10:15:00,54.23,54.34,54.23,54.34,11653.0,42.7412,42.8279,42.7412,42.8279,11653.0
2018-09-10 10:20:00,54.35,54.44,54.32,54.37,10131.0,42.8358,42.9067,42.8121,42.8515,10131.0
2018-09-10 10:25:00,54.35,54.47,54.35,54.47,11854.0,42.8358,42.9303,42.8358,42.9303,11854.0
2018-09-10 10:30:00,54.49,54.5,54.41,54.5,9102.0,42.9461,42.954,42.8831,42.954,9102.0
2018-09-10 10:35:00,54.49,54.5,54.35,54.35,6722.0,42.9461,42.954,42.8358,42.8358,6722.0
2018-09-10 10:40:00,54.36,54.41,54.36,54.37,8149.0,42.8436,42.8831,42.8436,42.8515,8149.0
2018-09-10 10:45:00,54.38,54.38,54.27,54.27,8574.0,42.8594,42.8594,42.7727,42.7727,8574.0
2018-09-10 10:50:00,54.26,54.38,54.22,54.23,12419.0,42.7648,42.8594,42.7333,42.7412,12419.0
2018-09-10 10:55:00,54.22,54.22,54.15,54.18,8592.0,42.7333,42.7333,42.6781,42.7018,8592.0
2018-09-10 11:00:00,54.16,54.2,54.11,54.2,8901.0,42.686,42.7175,42.6466,42.7175,8901.0
2018-09-10 11:05:00,54.19,54.21,54.09,54.18,44897.0,42.7097,42.7254,42.6308,42.7018,44897.0
2018-09-10 11:10:00,54.2,54.3,54.16,54.21,9043.0,42.7175,42.7964,42.686,42.7254,9043.0
2018-09-10 11:15:00,54.21,54.23,54.15,54.17,8409.0,42.7254,42.7412,42.6781,42.6939,8409.0
2018-09-10 11:20:00,54.14,54.21,54.14,54.2,9614.0,42.6703,42.7254,42.6703,42.7175,9614.0
2018-09-10 11:25:00,54.21,54.23,54.16,54.18,11488.0,42.7254,42.7412,42.686,42.7018,11488.0
2018-09-10 11:30:00,54.18,54.25,54.17,54.23,14670.0,42.7018,42.7569,42.6939,42.7412,14670.0
2018-09-10 11:35:00,54.23,54.23,54.11,54.11,6500.0,42.7412,42.7412,42.6466,42.6466,6500.0
2018-09-10 11:40:00,54.11,54.22,54.1,54.2,11388.0,42.6466,42.7333,42.6387,42.7175,11388.0
2018-09-10 11:45:00,54.21,54.24,54.2,54.24,9216.0,42.7254,42.7491,42.7175,42.7491,9216.0
2018-09-10 11:50:00,54.24,54.3,54.22,54.23,13736.0,42.7491,42.7964,42.7333,42.7412,13736.0
2018-09-10 11:55:00,54.23,54.26,54.12,54.16,8464.0,42.7412,42.7648,42.6545,42.686,8464.0
2018-09-10 12:00:00,54.15,54.16,54.05,54.07,17227.0,42.6781,42.686,42.5993,42.6151,17227.0
2018-09-10 12:05:00,54.08,54.16,54.05,54.16,7220.0,42.623,42.686,42.5993,42.686,7220.0
2018-09-10 12:10:00,54.16,54.2,54.16,54.18,7399.0,42.686,42.7175,42.686,42.7018,7399.0
2018-09-10 12:15:00,54.18,54.21,54.12,54.12,10114.0,42.7018,42.7254,42.6545,42.6545,10114.0
2018-09-10 12:20:00,54.13,54.14,54.1,54.13,6680.0,42.6624,42.6703,42.6387,42.6624,6680.0
2018-09-10 12:25:00,54.13,54.18,54.13,54.15,8844.0,42.6624,42.7018,42.6624,42.6781,8844.0
2018-09-10 12:30:00,54.16,54.25,54.16,54.23,8755.0,42.686,42.7569,42.686,42.7412,8755.0
2018-09-10 12:35:00,54.23,54.31,54.22,54.29,5259.0,42.7412,42.8042,42.7333,42.7885,5259.0
2018-09-10 12:40:00,54.29,54.31,54.2,54.2,6212.0,42.7885,42.8042,42.7175,42.7175,6212.0
2018-09-10 12:45:00,54.23,54.25,54.18,54.21,8762.0,42.7412,42.7569,42.7018,42.7254,8762.0
2018-09-10 12:50:00,54.2,54.24,54.16,54.22,5000.0,42.7175,42.7491,42.686,42.7333,5000.0
2018-09-10 12:55:00,54.21,54.21,54.16,54.17,3603.0,42.7254,42.7254,42.686,42.6939,3603.0
2018-09-10 13:00:00,54.17,54.18,54.13,54.14,7098.0,42.6939,42.7018,42.6624,42.6703,7098.0
2018-09-10 13:05:00,54.15,54.15,54.12,54.13,5550.0,42.6781,42.6781,42.6545,42.6624,5550.0
2018-09-10 13:10:00,54.13,54.17,54.11,54.14,5830.0,42.6624,42.6939,42.6466,42.6703,5830.0
2018-09-10 13:15:00,54.15,54.21,54.14,54.2,8247.0,42.6781,42.7254,42.6703,42.7175,8247.0
2018-09-10 13:20:00,54.21,54.29,54.2,54.28,8369.0,42.7254,42.7885,42.7175,42.7806,8369.0
2018-09-10 13:25:00,54.28,54.28,54.23,54.23,5100.0,42.7806,42.7806,42.7412,42.7412,5100.0
2018-09-10 13:30:00,54.24,54.24,54.2,54.2,5244.0,42.7491,42.7491,42.7175,42.7175,5244.0
2018-09-10 13:35:00,54.2,54.21,54.18,54.18,5874.0,42.7175,42.7254,42.7018,42.7018,5874.0
2018-09-10 13:40:00,54.19,54.2,54.18,54.19,6534.0,42.7097,42.7175,42.7018,42.7097,6534.0
2018-09-10 13:45:00,54.19,54.19,54.09,54.09,9790.0,42.7097,42.7097,42.6308,42.6308,9790.0
2018-09-10 13:50:00,54.09,54.1,54.06,54.07,15027.0,42.6308,42.6387,42.6072,42.6151,15027.0
2018-09-10 13:55:00,54.07,54.09,54.03,54.05,13678.0,42.6151,42.6308,42.5836,42.5993,13678.0
2018-09-10 14:00:00,54.04,54.09,54.03,54.09,15668.0,42.5914,42.6308,42.5836,42.6308,15668.0
2018-09-10 14:05:00,54.09,54.12,54.06,54.07,8266.0,42.6308,42.6545,42.6072,42.6151,8266.0
2018-09-10 14:10:00,54.06,54.11,54.05,54.1,9428.0,42.6072,42.6466,42.5993,42.6387,9428.0
2018-09-10 14:15:00,54.1,54.16,54.09,54.16,8142.0,42.6387,42.686,42.6308,42.686,8142.0
2018-09-10 14:20:00,54.16,54.16,54.09,54.1,8405.0,42.686,42.686,42.6308,42.6387,8405.0
2018-09-10 14:25:00,54.09,54.09,54.06,54.06,9891.0,42.6308,42.6308,42.6072,42.6072,9891.0
2018-09-10 14:30:00,54.07,54.1,54.05,54.08,14314.0,42.6151,42.6387,42.5993,42.623,14314.0
2018-09-10 14:35:00,54.08,54.16,54.08,54.16,9648.0,42.623,42.686,42.623,42.686,9648.0
2018-09-10 14:40:00,54.15,54.18,54.15,54.18,8305.0,42.6781,42.7018,42.6781,42.7018,8305.0
2018-09-10 14:45:00,54.18,54.18,54.14,54.14,12241.0,42.7018,42.7018,42.6703,42.6703,12241.0
2018-09-10 14:50:00,54.14,54.18,54.12,54.13,16337.0,42.6703,42.7018,42.6545,42.6624,16337.0
2018-09-10 14:55:00,54.13,54.15,54.12,54.15,10941.0,42.6624,42.6781,42.6545,42.6781,10941.0
2018-09-10 15:00:00,54.15,54.2,54.14,54.19,12494.0,42.6781,42.7175,42.6703,42.7097,12494.0
2018-09-10 15:05:00,54.2,54.21,54.15,54.15,21170.0,42.7175,42.7254,42.6781,42.6781,21170.0
2018-09-10 15:10:00,54.16,54.16,54.13,54.14,7585.0,42.686,42.686,42.6624,42.6703,7585.0
2018-09-10 15:15:00,54.14,54.14,54.09,54.13,23768.0,42.6703,42.6703,42.6308,42.6624,23768.0
2018-09-10 15:20:00,54.13,54.17,54.12,54.15,22839.0,42.6624,42.6939,42.6545,42.6781,22839.0
2018-09-10 15:25:00,54.15,54.18,54.13,54.16,17359.0,42.6781,42.7018,42.6624,42.686,17359.0
2018-09-10 15:30:00,54.16,54.17,54.09,54.09,15604.0,42.686,42.6939,42.6308,42.6308,15604.0
2018-09-10 15:35:00,54.08,54.11,54.08,54.1,15073.0,42.623,42.6466,42.623,42.6387,15073.0
2018-09-10 15:40:00,54.09,54.1,54.07,54.09,19923.0,42.6308,42.6387,42.6151,42.6308,19923.0
2018-09-10 15:45:00,54.09,54.11,54.07,54.09,25484.0,42.6308,42.6466,42.6151,42.6308,25484.0
2018-09-10 15:50:00,54.09,54.11,54.08,54.09,34264.0,42.6308,42.6466,42.623,42.6308,34264.0
2018-09-10 15:55:00,54.09,54.1,54.06,54.09,76699.0,42.6308,42.6387,42.6072,42.6308,76699.0
2018-09-11 09:30:00,54.21,54.6,54.13,54.35,37584.0,42.7254,43.0328,42.6624,42.8358,37584.0
2018-09-11 09:35:00,54.35,54.56,54.26,54.5,11331.0,42.8358,43.0013,42.7648,42.954,11331.0
2018-09-11 09:40:00,54.57,54.87,54.54,54.85,19471.0,43.0092,43.2456,42.9855,43.2298,19471.0
2018-09-11 09:45:00,54.87,54.89,54.75,54.77,37597.0,43.2456,43.2614,43.151,43.1668,37597.0
2018-09-11 09:50:00,54.78,54.87,54.76,54.83,31781.0,43.1747,43.2456,43.1589,43.2141,31781.0
2018-09-11 09:55:00,54.83,54.96,54.82,54.83,14589.0,43.2141,43.3165,43.2062,43.2141,14589.0
2018-09-11 10:00:00,54.82,54.97,54.82,54.96,10193.0,43.2062,43.3244,43.2062,43.3165,10193.0
2018-09-11 10:05:00,54.96,55.13,54.96,55.11,12509.0,43.3165,43.4505,43.3165,43.4348,12509.0
2018-09-11 10:10:00,55.14,55.14,54.96,55.01,25538.0,43.4584,43.4584,43.3165,43.3559,25538.0
2018-09-11 10:15:00,55.01,55.1,55.01,55.07,8984.0,43.3559,43.4269,43.3559,43.4032,8984.0
2018-09-11 10:20:00,55.07,55.14,54.94,55.12,15673.0,43.4032,43.4584,43.3008,43.4426,15673.0
2018-09-11 10:25:00,55.11,55.13,55.07,55.07,11661.0,43.4348,43.4505,43.4032,43.4032,11661.0
2018-09-11 10:30:00,55.06,55.06,54.96,55.01,10344.0,43.3953,43.3953,43.3165,43.3559,10344.0
2018-09-11 10:35:00,55.01,55.04,54.95,55.0,17516.0,43.3559,43.3796,43.3086,43.3481,17516.0
2018-09-11 10:40:00,55.0,55.05,54.91,54.92,17806.0,43.3481,43.3875,43.2771,43.285,17806.0
2018-09-11 10:45:00,54.93,54.96,54.83,54.91,24138.0,43.2929,43.3165,43.2141,43.2771,24138.0
2018-09-11 10:50:00,54.9,54.91,54.85,54.89,11619.0,43.2692,43.2771,43.2298,43.2614,11619.0
2018-09-11 10:55:00,54.89,54.94,54.87,54.89,13267.0,43.2614,43.3008,43.2456,43.2614,13267.0
2018-09-11 11:00:00,54.89,55.04,54.87,55.02,15349.0,43.2614,43.3796,43.2456,43.3638,15349.0
2018-09-11 11:05:00,55.02,55.05,55.0,55.04,15761.0,43.3638,43.3875,43.3481,43.3796,15761.0
2018-09-11 11:10:00,55.04,55.08,54.82,54.82,33255.0,43.3796,43.4111,43.2062,43.2062,33255.0
2018-09-11 11:15:00,54.81,54.88,54.75,54.87,26114.0,43.1983,43.2535,43.151,43.2456,26114.0
2018-09-11 11:20:00,54.89,54.97,54.89,54.91,13014.0,43.2614,43.3244,43.2614,43.2771,13014.0
2018-09-11 11:25:00,54.89,55.0,54.89,54.96,16537.0,43.2614,43.3481,43.2614,43.3165,16537.0
2018-09-11 11:30:00,54.96,55.0,54.88,54.96,16152.0,43.3165,43.3481,43.2535,43.3165,16152.0
2018-09-11 11:35:00,54.96,54.98,54.9,54.91,9162.0,43.3165,43.3323,43.2692,43.2771,9162.0
2018-09-11 11:40:00,54.91,54.92,54.88,54.89,11355.0,43.2771,43.285,43.2535,43.2614,11355.0
2018-09-11 11:45:00,54.89,54.92,54.86,54.92,13345.0,43.2614,43.285,43.2377,43.285,13345.0
2018-09-11 11:50:00,54.92,55.01,54.92,54.97,12935.0,43.285,43.3559,43.285,43.3244,12935.0
2018-09-11 11:55:00,54.98,55.07,54.97,55.07,14470.0,43.3323,43.4032,43.3244,43.4032,14470.0
2018-09-11 12:00:00,55.06,55.08,55.01,55.08,11924.0,43.3953,43.4111,43.3559,43.4111,11924.0
2018-09-11 12:05:00,55.09,55.14,55.09,55.14,9789.0,43.419,43.4584,43.419,43.4584,9789.0
2018-09-11 12:10:00,55.14,55.24,55.14,55.14,11444.0,43.4584,43.5372,43.4584,43.4584,11444.0
2018-09-11 12:15:00,55.14,55.2,55.13,55.14,9041.0,43.4584,43.5057,43.4505,43.4584,9041.0
2018-09-11 12:20:00,55.15,55.22,55.15,55.16,6851.0,43.4663,43.5214,43.4663,43.4742,6851.0
2018-09-11 12:25:00,55.17,55.2,55.13,55.17,11066.0,43.482,43.5057,43.4505,43.482,11066.0
2018-09-11 12:30:00,55.17,55.19,55.15,55.18,8807.0,43.482,43.4978,43.4663,43.4899,8807.0
2018-09-11 12:35:00,55.18,55.2,55.16,55.18,15095.0,43.4899,43.5057,43.4742,43.4899,15095.0
2018-09-11 12:40:00,55.18,55.19,55.15,55.16,12637.0,43.4899,43.4978,43.4663,43.4742,12637.0
2018-09-11 12:45:00,55.16,55.17,55.13,55.13,8892.0,43.4742,43.482,43.4505,43.4505,8892.0
2018-09-11 12:50:00,55.12,55.13,55.08,55.09,12543.0,43.4426,43.4505,43.4111,43.419,12543.0
2018-09-11 12:55:00,55.08,55.1,55.05,55.06,12700.0,43.4111,43.4269,43.3875,43.3953,12700.0
2018-09-11 13:00:00,55.06,55.08,54.99,54.99,12618.0,43.3953,43.4111,43.3402,43.3402,12618.0
2018-09-11 13:05:00,54.99,55.04,54.98,55.04,11222.0,43.3402,43.3796,43.3323,43.3796,11222.0
2018-09-11 13:10:00,55.03,55.07,55.03,55.04,10663.0,43.3717,43.4032,43.3717,43.3796,10663.0
2018-09-11 13:15:00,55.04,55.11,55.03,55.11,10285.0,43.3796,43.4348,43.3717,43.4348,10285.0
2018-09-11 13:20:00,55.1,55.12,55.05,55.06,16051.0,43.4269,43.4426,43.3875,43.3953,16051.0
2018-09-11 13:25:00,55.06,55.07,55.01,55.01,10705.0,43.3953,43.4032,43.3559,43.3559,10705.0
2018-09-11 13:30:00,55.01,55.01,54.97,54.98,12511.0,43.3559,43.3559,43.3244,43.3323,12511.0
2018-09-11 13:35:00,54.98,55.05,54.97,54.98,11036.0,43.3323,43.3875,43.3244,43.3323,11036.0
2018-09-11 13:40:00,54.99,55.0,54.93,54.93,9634.0,43.3402,43.3481,43.2929,43.2929,9634.0
2018-09-11 13:45:00,54.93,54.93,54.86,54.87,9734.0,43.2929,43.2929,43.2377,43.2456,9734.0
2018-09-11 13:50:00,54.87,54.96,54.87,54.93,12135.0,43.2456,43.3165,43.2456,43.2929,12135.0
2018-09-11 13:55:00,54.94,54.97,54.91,54.95,7379.0,43.3008,43.3244,43.2771,43.3086,7379.0
2018-09-11 14:00:00,54.96,54.97,54.9,54.93,15268.0,43.3165,43.3244,43.2692,43.2929,15268.0
2018-09-11 14:05:00,54.93,54.95,54.92,54.95,16380.0,43.2929,43.3086,43.285,43.3086,16380.0
2018-09-11 14:10:00,54.94,54.96,54.93,54.93,18310.0,43.3008,43.3165,43.2929,43.2929,18310.0
2018-09-11 14:15:00,54.93,54.96,54.89,54.92,25814.0,43.2929,43.3165,43.2614,43.285,25814.0
2018-09-11 14:20:00,54.91,54.98,54.91,54.97,12262.0,43.2771,43.3323,43.2771,43.3244,12262.0
2018-09-11 14:25:00,54.97,54.99,54.97,54.98,6450.0,43.3244,43.3402,43.3244,43.3323,6450.0
2018-09-11 14:30:00,54.98,55.05,54.98,55.05,19407.0,43.3323,43.3875,43.3323,43.3875,19407.0
2018-09-11 14:35:00,55.05,55.08,55.02,55.03,13352.0,43.3875,43.4111,43.3638,43.3717,13352.0
2018-09-11 14:40:00,55.03,55.04,54.99,55.01,22098.0,43.3717,43.3796,43.3402,43.3559,22098.0
2018-09-11 14:45:00,55.01,55.05,55.0,55.04,12146.0,43.3559,43.3875,43.3481,43.3796,12146.0
2018-09-11 14:50:00,55.04,55.12,55.04,55.04,10116.0,43.3796,43.4426,43.3796,43.3796,10116.0
2018-09-11 14:55:00,55.05,55.12,55.03,55.03,29207.0,43.3875,43.4426,43.3717,43.3717,29207.0
2018-09-11 15:00:00,55.04,55.07,55.0,55.02,21674.0,43.3796,43.4032,43.3481,43.3638,21674.0
2018-09-11 15:05:00,55.02,55.02,54.96,54.96,56015.0,43.3638,43.3638,43.3165,43.3165,56015.0
2018-09-11 15:10:00,54.97,55.01,54.93,54.95,74921.0,43.3244,43.3559,43.2929,43.3086,74921.0
2018-09-11 15:15:00,54.95,55.0,54.92,54.92,38684.0,43.3086,43.3481,43.285,43.285,38684.0
2018-09-11 15:20:00,54.92,54.93,54.86,54.87,12332.0,43.285,43.2929,43.2377,43.2456,12332.0
2018-09-11 15:25:00,54.88,54.9,54.87,54.89,16806.0,43.2535,43.2692,43.2456,43.2614,16806.0
2018-09-11 15:30:00,54.88,54.89,54.85,54.88,22362.0,43.2535,43.2614,43.2298,43.2535,22362.0
2018-09-11 15:35:00,54.88,54.9,54.85,54.86,32110.0,43.2535,43.2692,43.2298,43.2377,32110.0
2018-09-11 15:40:00,54.85,54.87,54.85,54.87,28335.0,43.2298,43.2456,43.2298,43.2456,28335.0
2018-09-11 15:45:00,54.86,54.88,54.82,54.88,50289.0,43.2377,43.2535,43.2062,43.2535,50289.0
2018-09-11 15:50:00,54.87,54.89,54.84,54.85,48086.0,43.2456,43.2614,43.222,43.2298,48086.0
2018-09-11 15:55:00,54.85,54.85,54.8,54.83,143061.0,43.2298,43.2298,43.1904,43.2141,143061.0
2018-09-12 09:30:00,55.05,55.32,54.88,55.19,23506.0,43.3875,43.6003,43.2535,43.4978,23506.0
2018-09-12 09:35:00,55.11,55.18,54.88,54.88,44757.0,43.4348,43.4899,43.2535,43.2535,44757.0
2018-09-12 09:40:00,54.87,55.1,54.84,55.1,52433.0,43.2456,43.4269,43.222,43.4269,52433.0
2018-09-12 09:45:00,55.13,55.19,54.91,54.95,9408.0,43.4505,43.4978,43.2771,43.3086,9408.0
2018-09-12 09:50:00,54.95,55.0,54.82,54.83,12088.0,43.3086,43.3481,43.2062,43.2141,12088.0
2018-09-12 09:55:00,54.83,54.87,54.7,54.7,15071.0,43.2141,43.2456,43.1116,43.1116,15071.0
2018-09-12 10:00:00,54.7,54.75,54.65,54.66,30595.0,43.1116,43.151,43.0722,43.0801,30595.0
2018-09-12 10:05:00,54.69,54.78,54.58,54.77,73604.0,43.1037,43.1747,43.017,43.1668,73604.0
2018-09-12 10:10:00,54.76,54.79,54.7,54.77,38813.0,43.1589,43.1825,43.1116,43.1668,38813.0
2018-09-12 10:15:00,54.77,54.82,54.75,54.81,13032.0,43.1668,43.2062,43.151,43.1983,13032.0
2018-09-12 10:20:00,54.8,54.8,54.71,54.71,10902.0,43.1904,43.1904,43.1195,43.1195,10902.0
2018-09-12 10:25:00,54.72,54.81,54.69,54.81,8643.0,43.1274,43.1983,43.1037,43.1983,8643.0
2018-09-12 10:30:00,54.8,54.88,54.72,54.85,16444.0,43.1904,43.2535,43.1274,43.2298,16444.0
2018-09-12 10:35:00,54.85,54.88,54.79,54.86,28995.0,43.2298,43.2535,43.1825,43.2377,28995.0
2018-09-12 10:40:00,54.86,55.04,54.82,55.01,75939.0,43.2377,43.3796,43.2062,43.3559,75939.0
2018-09-12 10:45:00,55.01,55.02,54.91,54.97,9522.0,43.3559,43.3638,43.2771,43.3244,9522.0
2018-09-12 10:50:00,54.99,55.07,54.97,55.07,7850.0,43.3402,43.4032,43.3244,43.4032,7850.0
2018-09-12 10:55:00,55.09,55.14,55.07,55.12,7900.0,43.419,43.4584,43.4032,43.4426,7900.0
2018-09-12 11:00:00,55.12,55.12,55.01,55.07,16525.0,43.4426,43.4426,43.3559,43.4032,16525.0
2018-09-12 11:05:00,55.05,55.12,55.04,55.12,14201.0,43.3875,43.4426,43.3796,43.4426,14201.0
2018-09-12 11:10:00,55.1,55.32,55.05,55.27,17796.0,43.4269,43.6003,43.3875,43.5609,17796.0
2018-09-12 11:15:00,55.28,55.32,55.24,55.31,16044.0,43.5687,43.6003,43.5372,43.5924,16044.0
2018-09-12 11:20:00,55.3,55.32,55.18,55.21,15044.0,43.5845,43.6003,43.4899,43.5136,15044.0
2018-09-12 11:25:00,55.2,55.22,55.17,55.21,10664.0,43.5057,43.5214,43.482,43.5136,10664.0
2018-09-12 11:30:00,55.21,55.22,55.11,55.13,14274.0,43.5136,43.5214,43.4348,43.4505,14274.0
2018-09-12 11:35:00,55.14,55.14,55.05,55.05,82935.0,43.4584,43.4584,43.3875,43.3875,82935.0
2018-09-12 11:40:00,55.04,55.06,54.96,54.98,15900.0,43.3796,43.3953,43.3165,43.3323,15900.0
2018-09-12 11:45:00,54.97,55.01,54.97,55.0,10457.0,43.3244,43.3559,43.3244,43.3481,10457.0
2018-09-12 11:50:00,55.01,55.01,54.92,55.0,18660.0,43.3559,43.3559,43.285,43.3481,18660.0
2018-09-12 11:55:00,55.01,55.09,54.95,54.97,33854.0,43.3559,43.419,43.3086,43.3244,33854.0
2018-09-12 12:00:00,54.97,55.02,54.9,55.02,40275.0,43.3244,43.3638,43.2692,43.3638,40275.0
2018-09-12 12:05:00,55.03,55.12,54.99,55.03,15508.0,43.3717,43.4426,43.3402,43.3717,15508.0
2018-09-12 12:10:00,55.03,55.13,55.03,55.09,12559.0,43.3717,43.4505,43.3717,43.419,12559.0
2018-09-12 12:15:00,55.1,55.13,55.03,55.08,10651.0,43.4269,43.4505,43.3717,43.4111,10651.0
2018-09-12 12:20:00,55.1,55.13,55.07,55.11,12993.0,43.4269,43.4505,43.4032,43.4348,12993.0
2018-09-12 12:25:00,55.12,55.14,55.04,55.11,10100.0,43.4426,43.4584,43.3796,43.4348,10100.0
2018-09-12 12:30:00,55.11,55.14,55.08,55.14,11434.0,43.4348,43.4584,43.4111,43.4584,11434.0
2018-09-12 12:35:00,55.15,55.21,55.15,55.19,11454.0,43.4663,43.5136,43.4663,43.4978,11454.0
2018-09-12 12:40:00,55.19,55.22,55.17,55.2,10156.0,43.4978,43.5214,43.482,43.5057,10156.0
2018-09-12 12:45:00,55.18,55.18,55.12,55.18,9240.0,43.4899,43.4899,43.4426,43.4899,9240.0
2018-09-12 12:50:00,55.19,55.23,55.17,55.19,13853.0,43.4978,43.5293,43.482,43.4978,13853.0
2018-09-12 12:55:00,55.19,55.21,55.18,55.19,6879.0,43.4978,43.5136,43.4899,43.4978,6879.0
2018-09-12 13:00:00,55.18,55.29,55.18,55.29,13543.0,43.4899,43.5766,43.4899,43.5766,13543.0
2018-09-12 13:05:00,55.31,55.4,55.31,55.34,9127.0,43.5924,43.6633,43.5924,43.616,9127.0
2018-09-12 13:10:00,55.34,55.43,55.34,55.43,8857.0,43.616,43.687,43.616,43.687,8857.0
2018-09-12 13:15:00,55.43,55.49,55.41,55.45,22056.0,43.687,43.7342,43.6712,43.7027,22056.0
2018-09-12 13:20:00,55.46,55.49,55.44,55.45,13476.0,43.7106,43.7342,43.6948,43.7027,13476.0
2018-09-12 13:25:00,55.46,55.55,55.45,55.55,19011.0,43.7106,43.7815,43.7027,43.7815,19011.0
2018-09-12 13:30:00,55.55,55.58,55.49,55.5,14268.0,43.7815,43.8052,43.7342,43.7421,14268.0
2018-09-12 13:35:00,55.51,55.52,55.46,55.48,13985.0,43.75,43.7579,43.7106,43.7264,13985.0
2018-09-12 13:40:00,55.49,55.52,55.47,55.48,10829.0,43.7342,43.7579,43.7185,43.7264,10829.0
2018-09-12 13:45:00,55.48,55.5,55.42,55.45,11964.0,43.7264,43.7421,43.6791,43.7027,11964.0
2018-09-12 13:50:00,55.46,55.48,55.43,55.46,13421.0,43.7106,43.7264,43.687,43.7106,13421.0
2018-09-12 13:55:00,55.46,55.51,55.43,55.47,15664.0,43.7106,43.75,43.687,43.7185,15664.0
2018-09-12 14:00:00,55.46,55.55,55.46,55.51,23182.0,43.7106,43.7815,43.7106,43.75,23182.0
2018-09-12 14:05:00,55.5,55.52,55.47,55.49,12821.0,43.7421,43.7579,43.7185,43.7342,12821.0
2018-09-12 14:10:00,55.49,55.53,55.48,55.51,16031.0,43.7342,43.7658,43.7264,43.75,16031.0
2018-09-12 14:15:00,55.5,55.52,55.47,55.51,23613.0,43.7421,43.7579,43.7185,43.75,23613.0
2018-09-12 14:20:00,55.51,55.58,55.5,55.55,29385.0,43.75,43.8052,43.7421,43.7815,29385.0
2018-09-12 14:25:00,55.55,55.65,55.55,55.64,27038.0,43.7815,43.8604,43.7815,43.8525,27038.0
2018-09-12 14:30:00,55.64,55.66,55.6,55.6,30106.0,43.8525,43.8682,43.8209,43.8209,30106.0
2018-09-12 14:35:00,55.61,55.65,55.54,55.65,19658.0,43.8288,43.8604,43.7737,43.8604,19658.0
2018-09-12 14:40:00,55.65,55.7,55.65,55.69,32853.0,43.8604,43.8998,43.8604,43.8919,32853.0
2018-09-12 14:45:00,55.7,55.74,55.64,55.72,20266.0,43.8998,43.9313,43.8525,43.9155,20266.0
2018-09-12 14:50:00,55.71,55.75,55.69,55.75,15134.0,43.9076,43.9392,43.8919,43.9392,15134.0
2018-09-12 14:55:00,55.75,55.75,55.6,55.65,29221.0,43.9392,43.9392,43.8209,43.8604,29221.0
2018-09-12 15:00:00,55.64,55.66,55.58,55.62,22663.0,43.8525,43.8682,43.8052,43.8367,22663.0
2018-09-12 15:05:00,55.61,55.61,55.56,55.59,29912.0,43.8288,43.8288,43.7894,43.8131,29912.0
2018-09-12 15:10:00,55.59,55.61,55.55,55.59,26105.0,43.8131,43.8288,43.7815,43.8131,26105.0
2018-09-12 15:15:00,55.59,55.59,55.5,55.51,35920.0,43.8131,43.8131,43.7421,43.75,35920.0
2018-09-12 15:20:00,55.52,55.6,55.52,55.6,28641.0,43.7579,43.8209,43.7579,43.8209,28641.0
2018-09-12 15:25:00,55.6,55.62,55.57,55.62,40572.0,43.8209,43.8367,43.7973,43.8367,40572.0
2018-09-12 15:30:00,55.61,55.63,55.6,55.61,33905.0,43.8288,43.8446,43.8209,43.8288,33905.0
2018-09-12 15:35:00,55.62,55.62,55.51,55.56,57041.0,43.8367,43.8367,43.75,43.7894,57041.0
2018-09-12 15:40:00,55.58,55.61,55.56,55.6,51268.0,43.8052,43.8288,43.7894,43.8209,51268.0
2018-09-12 15:45:00,55.6,55.61,55.53,55.57,59959.0,43.8209,43.8288,43.7658,43.7973,59959.0
2018-09-12 15:50:00,55.57,55.64,55.54,55.55,70282.0,43.7973,43.8525,43.7737,43.7815,70282.0
2018-09-12 15:55:00,55.54,55.64,55.54,55.58,118882.0,43.7737,43.8525,43.7737,43.8052,118882.0
2018-09-13 09:30:00,55.55,55.79,55.55,55.66,10251.0,43.7815,43.9707,43.7815,43.8682,10251.0
2018-09-13 09:35:00,55.69,55.8,55.57,55.63,10757.0,43.8919,43.9786,43.7973,43.8446,10757.0
2018-09-13 09:40:00,55.6,55.66,55.41,55.46,9511.0,43.8209,43.8682,43.6712,43.7106,9511.0
2018-09-13 09:45:00,55.47,55.66,55.45,55.66,15751.0,43.7185,43.8682,43.7027,43.8682,15751.0
2018-09-13 09:50:00,55.66,55.73,55.64,55.73,14949.0,43.8682,43.9234,43.8525,43.9234,14949.0
2018-09-13 09:55:00,55.73,55.73,55.55,55.61,18054.0,43.9234,43.9234,43.7815,43.8288,18054.0
2018-09-13 10:00:00,55.6,55.81,55.6,55.72,23711.0,43.8209,43.9865,43.8209,43.9155,23711.0
2018-09-13 10:05:00,55.73,55.8,55.7,55.77,18507.0,43.9234,43.9786,43.8998,43.9549,18507.0
2018-09-13 10:10:00,55.79,55.81,55.68,55.68,22622.0,43.9707,43.9865,43.884,43.884,22622.0
2018-09-13 10:15:00,55.67,55.7,55.42,55.49,21681.0,43.8761,43.8998,43.6791,43.7342,21681.0
2018-09-13 10:20:00,55.48,55.49,55.36,55.39,26529.0,43.7264,43.7342,43.6318,43.6554,26529.0
2018-09-13 10:25:00,55.4,55.45,55.37,55.4,29441.0,43.6633,43.7027,43.6397,43.6633,29441.0
2018-09-13 10:30:00,55.39,55.45,55.33,55.45,16355.0,43.6554,43.7027,43.6081,43.7027,16355.0
2018-09-13 10:35:00,55.43,55.43,55.2,55.25,11139.0,43.687,43.687,43.5057,43.5451,11139.0
2018-09-13 10:40:00,55.23,55.3,55.22,55.27,11395.0,43.5293,43.5845,43.5214,43.5609,11395.0
2018-09-13 10:45:00,55.27,55.33,55.23,55.27,8400.0,43.5609,43.6081,43.5293,43.5609,8400.0
2018-09-13 10:50:00,55.25,55.29,55.24,55.27,10539.0,43.5451,43.5766,43.5372,43.5609,10539.0
2018-09-13 10:55:00,55.26,55.27,55.17,55.18,6802.0,43.553,43.5609,43.482,43.4899,6802.0
2018-09-13 11:00:00,55.2,55.28,55.18,55.28,12063.0,43.5057,43.5687,43.4899,43.5687,12063.0
2018-09-13 11:05:00,55.28,55.37,55.27,55.29,6700.0,43.5687,43.6397,43.5609,43.5766,6700.0
2018-09-13 11:10:00,55.26,55.33,55.25,55.32,6737.0,43.553,43.6081,43.5451,43.6003,6737.0
2018-09-13 11:15:00,55.32,55.32,55.26,55.28,5826.0,43.6003,43.6003,43.553,43.5687,5826.0
2018-09-13 11:20:00,55.29,55.36,55.28,55.36,17461.0,43.5766,43.6318,43.5687,43.6318,17461.0
2018-09-13 11:25:00,55.35,55.36,55.33,55.34,14665.0,43.6239,43.6318,43.6081,43.616,14665.0
2018-09-13 11:30:00,55.34,55.37,55.33,55.35,14347.0,43.616,43.6397,43.6081,43.6239,14347.0
2018-09-13 11:35:00,55.35,55.35,55.16,55.17,57427.0,43.6239,43.6239,43.4742,43.482,57427.0
2018-09-13 11:40:00,55.18,55.25,55.18,55.22,10271.0,43.4899,43.5451,43.4899,43.5214,10271.0
2018-09-13 11:45:00,55.21,55.24,55.1,55.2,29114.0,43.5136,43.5372,43.4269,43.5057,29114.0
2018-09-13 11:50:00,55.21,55.26,55.18,55.18,15454.0,43.5136,43.553,43.4899,43.4899,15454.0
2018-09-13 11:55:00,55.18,55.24,55.17,55.18,11311.0,43.4899,43.5372,43.482,43.4899,11311.0
2018-09-13 12:00:00,55.2,55.3,55.19,55.27,11004.0,43.5057,43.5845,43.4978,43.5609,11004.0
2018-09-13 12:05:00,55.26,55.27,55.18,55.21,8166.0,43.553,43.5609,43.4899,43.5136,8166.0
2018-09-13 12:10:00,55.21,55.24,55.19,55.21,11883.0,43.5136,43.5372,43.4978,43.5136,11883.0
2018-09-13 12:15:00,55.22,55.27,55.19,55.26,8030.0,43.5214,43.5609,43.4978,43.553,8030.0
2018-09-13 12:20:00,55.27,55.29,55.22,55.25,11523.0,43.5609,43.5766,43.5214,43.5451,11523.0
2018-09-13 12:25:00,55.25,55.27,55.21,55.22,11040.0,43.5451,43.5609,43.5136,43.5214,11040.0
2018-09-13 12:30:00,55.24,55.25,55.2,55.2,9861.0,43.5372,43.5451,43.5057,43.5057,9861.0
2018-09-13 12:35:00,55.21,55.24,55.21,55.24,9711.0,43.5136,43.5372,43.5136,43.5372,9711.0
2018-09-13 12:40:00,55.24,55.24,55.19,55.2,9605.0,43.5372,43.5372,43.4978,43.5057,9605.0
2018-09-13 12:45:00,55.19,55.22,55.18,55.2,10588.0,43.4978,43.5214,43.4899,43.5057,10588.0
2018-09-13 12:50:00,55.2,55.2,55.15,55.16,22559.0,43.5057,43.5057,43.4663,43.4742,22559.0
2018-09-13 12:55:00,55.16,55.18,55.12,55.14,17670.0,43.4742,43.4899,43.4426,43.4584,17670.0
2018-09-13 13:00:00,55.13,55.22,55.13,55.21,16549.0,43.4505,43.5214,43.4505,43.5136,16549.0
2018-09-13 13:05:00,55.21,55.23,55.17,55.2,32366.0,43.5136,43.5293,43.482,43.5057,32366.0
2018-09-13 13:10:00,55.21,55.26,55.17,55.26,12431.0,43.5136,43.553,43.482,43.553,12431.0
2018-09-13 13:15:00,55.27,55.29,55.23,55.25,25644.0,43.5609,43.5766,43.5293,43.5451,25644.0
2018-09-13 13:20:00,55.25,55.3,55.25,55.28,14566.0,43.5451,43.5845,43.5451,43.5687,14566.0
2018-09-13 13:25:00,55.28,55.34,55.28,55.31,8114.0,43.5687,43.616,43.5687,43.5924,8114.0
2018-09-13 13:30:00,55.32,55.37,55.3,55.36,12250.0,43.6003,43.6397,43.5845,43.6318,12250.0
2018-09-13 13:35:00,55.37,55.42,55.34,55.42,14082.0,43.6397,43.6791,43.616,43.6791,14082.0
2018-09-13 13:40:00,55.42,55.45,55.32,55.33,14918.0,43.6791,43.7027,43.6003,43.6081,14918.0
2018-09-13 13:45:00,55.33,55.34,55.28,55.34,15651.0,43.6081,43.616,43.5687,43.616,15651.0
2018-09-13 13:50:00,55.34,55.36,55.3,55.31,7800.0,43.616,43.6318,43.5845,43.5924,7800.0
2018-09-13 13:55:00,55.3,55.32,55.27,55.3,18973.0,43.5845,43.6003,43.5609,43.5845,18973.0
2018-09-13 14:00:00,55.29,55.33,55.29,55.3,10671.0,43.5766,43.6081,43.5766,43.5845,10671.0
2018-09-13 14:05:00,55.3,55.32,55.29,55.29,6707.0,43.5845,43.6003,43.5766,43.5766,6707.0
2018-09-13 14:10:00,55.3,55.32,55.27,55.32,15297.0,43.5845,43.6003,43.5609,43.6003,15297.0
2018-09-13 14:15:00,55.32,55.32,55.29,55.3,9108.0,43.6003,43.6003,43.5766,43.5845,9108.0
2018-09-13 14:20:00,55.3,55.32,55.23,55.3,30160.0,43.5845,43.6003,43.5293,43.5845,30160.0
2018-09-13 14:25:00,55.3,55.33,55.29,55.31,16621.0,43.5845,43.6081,43.5766,43.5924,16621.0
2018-09-13 14:30:00,55.33,55.34,55.31,55.32,7310.0,43.6081,43.616,43.5924,43.6003,7310.0
2018-09-13 14:35:00,55.31,55.36,55.31,55.35,36912.0,43.5924,43.6318,43.5924,43.6239,36912.0
2018-09-13 14:40:00,55.35,55.38,55.35,55.37,5265.0,43.6239,43.6476,43.6239,43.6397,5265.0
2018-09-13 14:45:00,55.36,55.36,55.33,55.34,28881.0,43.6318,43.6318,43.6081,43.616,28881.0
2018-09-13 14:50:00,55.34,55.35,55.31,55.33,16672.0,43.616,43.6239,43.5924,43.6081,16672.0
2018-09-13 14:55:00,55.33,55.38,55.32,55.37,11239.0,43.6081,43.6476,43.6003,43.6397,11239.0
2018-09-13 15:00:00,55.37,55.42,55.37,55.42,21780.0,43.6397,43.6791,43.6397,43.6791,21780.0
2018-09-13 15:05:00,55.42,55.44,55.41,55.43,19076.0,43.6791,43.6948,43.6712,43.687,19076.0
2018-09-13 15:10:00,55.43,55.53,55.38,55.53,24958.0,43.687,43.7658,43.6476,43.7658,24958.0
2018-09-13 15:15:00,55.52,55.54,55.47,55.54,55979.0,43.7579,43.7737,43.7185,43.7737,55979.0
2018-09-13 15:20:00,55.54,55.55,55.49,55.5,21440.0,43.7737,43.7815,43.7342,43.7421,21440.0
2018-09-13 15:25:00,55.5,55.59,55.49,55.55,66256.0,43.7421,43.8131,43.7342,43.7815,66256.0
2018-09-13 15:30:00,55.54,55.59,55.47,55.59,87640.0,43.7737,43.8131,43.7185,43.8131,87640.0
2018-09-13 15:35:00,55.59,55.59,55.46,55.47,68948.0,43.8131,43.8131,43.7106,43.7185,68948.0
2018-09-13 15:40:00,55.47,55.51,55.45,55.46,84641.0,43.7185,43.75,43.7027,43.7106,84641.0
2018-09-13 15:45:00,55.46,55.51,55.41,55.47,67139.0,43.7106,43.75,43.6712,43.7185,67139.0
2018-09-13 15:50:00,55.47,55.47,55.42,55.46,103525.0,43.7185,43.7185,43.6791,43.7106,103525.0
2018-09-13 15:55:00,55.46,55.56,55.45,55.52,147100.0,43.7106,43.7894,43.7027,43.7579,147100.0
2018-09-14 09:30:00,55.48,55.48,55.06,55.14,27448.0,43.7264,43.7264,43.3953,43.4584,27448.0
2018-09-14 09:35:00,55.18,55.2,54.91,55.02,10745.0,43.4899,43.5057,43.2771,43.3638,10745.0
2018-09-14 09:40:00,55.03,55.05,54.81,54.87,10377.0,43.3717,43.3875,43.1983,43.2456,10377.0
2018-09-14 09:45:00,54.82,54.98,54.82,54.91,11748.0,43.2062,43.3323,43.2062,43.2771,11748.0
2018-09-14 09:50:00,54.92,54.96,54.87,54.92,10747.0,43.285,43.3165,43.2456,43.285,10747.0
2018-09-14 09:55:00,54.9,54.9,54.72,54.74,12275.0,43.2692,43.2692,43.1274,43.1431,12275.0
2018-09-14 10:00:00,54.74,54.77,54.52,54.52,15403.0,43.1431,43.1668,42.9697,42.9697,15403.0
2018-09-14 10:05:00,54.54,54.56,54.32,54.33,15477.0,42.9855,43.0013,42.8121,42.82,15477.0
2018-09-14 10:10:00,54.32,54.44,54.3,54.44,13832.0,42.8121,42.9067,42.7964,42.9067,13832.0
2018-09-14 10:15:00,54.44,54.66,54.44,54.64,17926.0,42.9067,43.0801,42.9067,43.0643,17926.0
2018-09-14 10:20:00,54.63,54.71,54.59,54.67,15043.0,43.0564,43.1195,43.0249,43.088,15043.0
2018-09-14 10:25:00,54.67,54.67,54.54,54.59,11536.0,43.088,43.088,42.9855,43.0249,11536.0
2018-09-14 10:30:00,54.6,54.68,54.58,54.66,8648.0,43.0328,43.0959,43.017,43.0801,8648.0
2018-09-14 10:35:00,54.7,54.76,54.67,54.69,22170.0,43.1116,43.1589,43.088,43.1037,22170.0
2018-09-14 10:40:00,54.67,54.82,54.65,54.8,14783.0,43.088,43.2062,43.0722,43.1904,14783.0
2018-09-14 10:45:00,54.78,54.88,54.76,54.87,20975.0,43.1747,43.2535,43.1589,43.2456,20975.0
2018-09-14 10:50:00,54.86,54.86,54.72,54.78,21984.0,43.2377,43.2377,43.1274,43.1747,21984.0
2018-09-14 10:55:00,54.79,54.87,54.78,54.84,11420.0,43.1825,43.2456,43.1747,43.222,11420.0
2018-09-14 11:00:00,54.84,54.87,54.78,54.84,10230.0,43.222,43.2456,43.1747,43.222,10230.0
2018-09-14 11:05:00,54.84,54.92,54.83,54.91,14633.0,43.222,43.285,43.2141,43.2771,14633.0
2018-09-14 11:10:00,54.91,54.97,54.9,54.93,22504.0,43.2771,43.3244,43.2692,43.2929,22504.0
2018-09-14 11:15:00,54.93,55.05,54.92,55.02,15318.0,43.2929,43.3875,43.285,43.3638,15318.0
2018-09-14 11:20:00,55.04,55.13,55.02,55.02,11963.0,43.3796,43.4505,43.3638,43.3638,11963.0
2018-09-14 11:25:00,55.05,55.11,55.04,55.1,7451.0,43.3875,43.4348,43.3796,43.4269,7451.0
2018-09-14 11:30:00,55.1,55.13,55.08,55.12,16211.0,43.4269,43.4505,43.4111,43.4426,16211.0
2018-09-14 11:35:00,55.12,55.18,55.12,55.14,20897.0,43.4426,43.4899,43.4426,43.4584,20897.0
2018-09-14 11:40:00,55.15,55.28,55.13,55.21,15428.0,43.4663,43.5687,43.4505,43.5136,15428.0
2018-09-14 11:45:00,55.21,55.22,55.14,55.15,10123.0,43.5136,43.5214,43.4584,43.4663,10123.0
2018-09-14 11:50:00,55.17,55.21,55.07,55.07,9540.0,43.482,43.5136,43.4032,43.4032,9540.0
2018-09-14 11:55:00,55.07,55.08,55.05,55.06,10497.0,43.4032,43.4111,43.3875,43.3953,10497.0
2018-09-14 12:00:00,55.08,55.12,54.98,55.02,9054.0,43.4111,43.4426,43.3323,43.3638,9054.0
2018-09-14 12:05:00,54.99,55.1,54.99,55.1,3664.0,43.3402,43.4269,43.3402,43.4269,3664.0
2018-09-14 12:10:00,55.1,55.17,55.1,55.15,9643.0,43.4269,43.482,43.4269,43.4663,9643.0
2018-09-14 12:15:00,55.15,55.26,55.15,55.26,13693.0,43.4663,43.553,43.4663,43.553,13693.0
2018-09-14 12:20:00,55.27,55.3,55.14,55.14,10527.0,43.5609,43.5845,43.4584,43.4584,10527.0
2018-09-14 12:25:00,55.13,55.24,55.13,55.16,28184.0,43.4505,43.5372,43.4505,43.4742,28184.0
2018-09-14 12:30:00,55.17,55.23,55.17,55.2,16111.0,43.482,43.5293,43.482,43.5057,16111.0
2018-09-14 12:35:00,55.2,55.22,55.11,55.21,29991.0,43.5057,43.5214,43.4348,43.5136,29991.0
2018-09-14 12:40:00,55.21,55.22,55.13,55.14,12951.0,43.5136,43.5214,43.4505,43.4584,12951.0
2018-09-14 12:45:00,55.13,55.21,55.1,55.17,45490.0,43.4505,43.5136,43.4269,43.482,45490.0
2018-09-14 12:50:00,55.17,55.2,55.13,55.15,13231.0,43.482,43.5057,43.4505,43.4663,13231.0
2018-09-14 12:55:00,55.16,55.18,55.13,55.13,13624.0,43.4742,43.4899,43.4505,43.4505,13624.0
2018-09-14 13:00:00,55.14,55.16,55.08,55.09,61182.0,43.4584,43.4742,43.4111,43.419,61182.0
2018-09-14 13:05:00,55.1,55.11,55.01,55.02,7602.0,43.4269,43.4348,43.3559,43.3638,7602.0
2018-09-14 13:10:00,55.0,55.01,54.96,54.97,8630.0,43.3481,43.3559,43.3165,43.3244,8630.0
2018-09-14 13:15:00,54.97,55.0,54.95,54.98,7694.0,43.3244,43.3481,43.3086,43.3323,7694.0
2018-09-14 13:20:00,54.97,55.05,54.92,54.92,9312.0,43.3244,43.3875,43.285,43.285,9312.0
2018-09-14 13:25:00,54.94,55.04,54.94,55.04,4915.0,43.3008,43.3796,43.3008,43.3796,4915.0
2018-09-14 13:30:00,55.04,55.07,55.03,55.05,9822.0,43.3796,43.4032,43.3717,43.3875,9822.0
2018-09-14 13:35:00,55.06,55.09,55.05,55.07,8827.0,43.3953,43.419,43.3875,43.4032,8827.0
2018-09-14 13:40:00,55.08,55.1,55.02,55.02,8098.0,43.4111,43.4269,43.3638,43.3638,8098.0
2018-09-14 13:45:00,55.02,55.06,55.02,55.03,6777.0,43.3638,43.3953,43.3638,43.3717,6777.0
2018-09-14 13:50:00,55.03,55.15,55.02,55.13,10282.0,43.3717,43.4663,43.3638,43.4505,10282.0
2018-09-14 13:55:00,55.13,55.18,55.13,55.16,8195.0,43.4505,43.4899,43.4505,43.4742,8195.0
2018-09-14 14:00:00,55.17,55.17,55.1,55.17,8730.0,43.482,43.482,43.4269,43.482,8730.0
2018-09-14 14:05:00,55.17,55.18,55.13,55.16,7845.0,43.482,43.4899,43.4505,43.4742,7845.0
2018-09-14 14:10:00,55.17,55.17,55.1,55.13,8010.0,43.482,43.482,43.4269,43.4505,8010.0
2018-09-14 14:15:00,55.13,55.14,55.11,55.12,5024.0,43.4505,43.4584,43.4348,43.4426,5024.0
2018-09-14 14:20:00,55.13,55.14,55.11,55.11,8411.0,43.4505,43.4584,43.4348,43.4348,8411.0
2018-09-14 14:25:00,55.12,55.13,55.07,55.1,11159.0,43.4426,43.4505,43.4032,43.4269,11159.0
2018-09-14 14:30:00,55.09,55.11,55.07,55.1,3700.0,43.419,43.4348,43.4032,43.4269,3700.0
2018-09-14 14:35:00,55.09,55.1,55.06,55.07,10746.0,43.419,43.4269,43.3953,43.4032,10746.0
2018-09-14 14:40:00,55.07,55.07,55.03,55.05,7710.0,43.4032,43.4032,43.3717,43.3875,7710.0
2018-09-14 14:45:00,55.05,55.09,55.03,55.07,11370.0,43.3875,43.419,43.3717,43.4032,11370.0
2018-09-14 14:50:00,55.07,55.08,55.05,55.05,5460.0,43.4032,43.4111,43.3875,43.3875,5460.0
2018-09-14 14:55:00,55.05,55.09,55.05,55.07,8535.0,43.3875,43.419,43.3875,43.4032,8535.0
2018-09-14 15:00:00,55.07,55.1,55.06,55.09,12663.0,43.4032,43.4269,43.3953,43.419,12663.0
2018-09-14 15:05:00,55.08,55.13,55.08,55.12,8743.0,43.4111,43.4505,43.4111,43.4426,8743.0
2018-09-14 15:10:00,55.12,55.12,55.07,55.11,28042.0,43.4426,43.4426,43.4032,43.4348,28042.0
2018-09-14 15:15:00,55.12,55.21,55.12,55.15,34680.0,43.4426,43.5136,43.4426,43.4663,34680.0
2018-09-14 15:20:00,55.15,55.18,55.15,55.17,14323.0,43.4663,43.4899,43.4663,43.482,14323.0
2018-09-14 15:25:00,55.16,55.21,55.13,55.17,19340.0,43.4742,43.5136,43.4505,43.482,19340.0
2018-09-14 15:30:00,55.18,55.18,55.17,55.18,7998.0,43.4899,43.4899,43.482,43.4899,7998.0
2018-09-14 15:35:00,55.18,55.18,55.11,55.13,19056.0,43.4899,43.4899,43.4348,43.4505,19056.0
2018-09-14 15:40:00,55.13,55.16,55.11,55.11,19046.0,43.4505,43.4742,43.4348,43.4348,19046.0
2018-09-14 15:45:00,55.11,55.11,55.08,55.1,15279.0,43.4348,43.4348,43.4111,43.4269,15279.0
2018-09-14 15:50:00,55.1,55.1,55.05,55.08,29470.0,43.4269,43.4269,43.3875,43.4111,29470.0
2018-09-14 15:55:00,55.07,55.14,55.07,55.13,113058.0,43.4032,43.4584,43.4032,43.4505,113058.0
2018-09-17 09:30:00,55.24,55.35,55.08,55.17,12105.0,43.5372,43.6239,43.4111,43.482,12105.0
2018-09-17 09:35:00,55.19,55.21,55.09,55.21,5549.0,43.4978,43.5136,43.419,43.5136,5549.0
2018-09-17 09:40:00,55.21,55.33,55.2,55.24,3517.0,43.5136,43.6081,43.5057,43.5372,3517.0
2018-09-17 09:45:00,55.23,55.27,55.14,55.2,7439.0,43.5293,43.5609,43.4584,43.5057,7439.0
2018-09-17 09:50:00,55.22,55.24,55.14,55.14,3582.0,43.5214,43.5372,43.4584,43.4584,3582.0
2018-09-17 09:55:00,55.15,55.21,55.13,55.21,10725.0,43.4663,43.5136,43.4505,43.5136,10725.0
2018-09-17 10:00:00,55.22,55.5,55.22,55.45,18781.0,43.5214,43.7421,43.5214,43.7027,18781.0
2018-09-17 10:05:00,55.45,55.52,55.42,55.47,11773.0,43.7027,43.7579,43.6791,43.7185,11773.0
2018-09-17 10:10:00,55.47,55.47,55.35,55.38,19903.0,43.7185,43.7185,43.6239,43.6476,19903.0
2018-09-17 10:15:00,55.41,55.59,55.39,55.59,7570.0,43.6712,43.8131,43.6554,43.8131,7570.0
2018-09-17 10:20:00,55.58,55.61,55.48,55.52,7259.0,43.8052,43.8288,43.7264,43.7579,7259.0
2018-09-17 10:25:00,55.53,55.55,55.39,55.4,5992.0,43.7658,43.7815,43.6554,43.6633,5992.0
2018-09-17 10:30:00,55.4,55.4,55.24,55.34,13010.0,43.6633,43.6633,43.5372,43.616,13010.0
2018-09-17 10:35:00,55.35,55.49,55.32,55.32,12545.0,43.6239,43.7342,43.6003,43.6003,12545.0
2018-09-17 10:40:00,55.31,55.36,55.28,55.32,10817.0,43.5924,43.6318,43.5687,43.6003,10817.0
2018-09-17 10:45:00,55.29,55.33,55.24,55.26,22976.0,43.5766,43.6081,43.5372,43.553,22976.0
2018-09-17 10:50:00,55.27,55.3,55.21,55.29,12197.0,43.5609,43.5845,43.5136,43.5766,12197.0
2018-09-17 10:55:00,55.26,55.27,55.16,55.16,9342.0,43.553,43.5609,43.4742,43.4742,9342.0
2018-09-17 11:00:00,55.14,55.33,55.14,55.33,10326.0,43.4584,43.6081,43.4584,43.6081,10326.0
2018-09-17 11:05:00,55.32,55.32,55.25,55.3,14191.0,43.6003,43.6003,43.5451,43.5845,14191.0
2018-09-17 11:10:00,55.31,55.35,55.3,55.33,6705.0,43.5924,43.6239,43.5845,43.6081,6705.0
2018-09-17 11:15:00,55.34,55.39,55.32,55.37,19307.0,43.616,43.6554,43.6003,43.6397,19307.0
2018-09-17 11:20:00,55.37,55.37,55.33,55.34,8306.0,43.6397,43.6397,43.6081,43.616,8306.0
2018-09-17 11:25:00,55.32,55.34,55.31,55.32,18687.0,43.6003,43.616,43.5924,43.6003,18687.0
2018-09-17 11:30:00,55.32,55.45,55.31,55.45,6720.0,43.6003,43.7027,43.5924,43.7027,6720.0
2018-09-17 11:35:00,55.45,55.45,55.4,55.42,7721.0,43.7027,43.7027,43.6633,43.6791,7721.0
2018-09-17 11:40:00,55.43,55.45,55.41,55.44,3921.0,43.687,43.7027,43.6712,43.6948,3921.0
2018-09-17 11:45:00,55.42,55.45,55.3,55.33,15019.0,43.6791,43.7027,43.5845,43.6081,15019.0
2018-09-17 11:50:00,55.32,55.37,55.32,55.35,10247.0,43.6003,43.6397,43.6003,43.6239,10247.0
2018-09-17 11:55:00,55.36,55.41,55.34,55.41,12234.0,43.6318,43.6712,43.616,43.6712,12234.0
2018-09-17 12:00:00,55.42,55.56,55.42,55.49,13426.0,43.6791,43.7894,43.6791,43.7342,13426.0
2018-09-17 12:05:00,55.49,55.5,55.42,55.45,4358.0,43.7342,43.7421,43.6791,43.7027,4358.0
2018-09-17 12:10:00,55.44,55.46,55.42,55.43,4923.0,43.6948,43.7106,43.6791,43.687,4923.0
2018-09-17 12:15:00,55.42,55.43,55.4,55.43,9018.0,43.6791,43.687,43.6633,43.687,9018.0
2018-09-17 12:20:00,55.43,55.46,55.42,55.46,23480.0,43.687,43.7106,43.6791,43.7106,23480.0
2018-09-17 12:25:00,55.44,55.46,55.4,55.41,7936.0,43.6948,43.7106,43.6633,43.6712,7936.0
2018-09-17 12:30:00,55.4,55.42,55.37,55.38,4901.0,43.6633,43.6791,43.6397,43.6476,4901.0
2018-09-17 12:35:00,55.38,55.41,55.38,55.41,4400.0,43.6476,43.6712,43.6476,43.6712,4400.0
2018-09-17 12:40:00,55.41,55.41,55.36,55.38,12500.0,43.6712,43.6712,43.6318,43.6476,12500.0
2018-09-17 12:45:00,55.39,55.39,55.36,55.37,4388.0,43.6554,43.6554,43.6318,43.6397,4388.0
2018-09-17 12:50:00,55.37,55.38,55.31,55.32,7316.0,43.6397,43.6476,43.5924,43.6003,7316.0
2018-09-17 12:55:00,55.3,55.31,55.28,55.28,9335.0,43.5845,43.5924,43.5687,43.5687,9335.0
2018-09-17 13:00:00,55.28,55.29,55.24,55.24,5308.0,43.5687,43.5766,43.5372,43.5372,5308.0
2018-09-17 13:05:00,55.24,55.26,55.22,55.24,9016.0,43.5372,43.553,43.5214,43.5372,9016.0
2018-09-17 13:10:00,55.23,55.23,55.11,55.12,14511.0,43.5293,43.5293,43.4348,43.4426,14511.0
2018-09-17 13:15:00,55.12,55.13,55.1,55.1,20506.0,43.4426,43.4505,43.4269,43.4269,20506.0
2018-09-17 13:20:00,55.1,55.1,55.06,55.08,19330.0,43.4269,43.4269,43.3953,43.4111,19330.0
2018-09-17 13:25:00,55.07,55.08,55.03,55.05,3491.0,43.4032,43.4111,43.3717,43.3875,3491.0
2018-09-17 13:30:00,55.04,55.04,54.98,55.0,13616.0,43.3796,43.3796,43.3323,43.3481,13616.0
2018-09-17 13:35:00,55.01,55.02,54.97,54.98,11749.0,43.3559,43.3638,43.3244,43.3323,11749.0
2018-09-17 13:40:00,54.98,55.0,54.96,55.0,12435.0,43.3323,43.3481,43.3165,43.3481,12435.0
2018-09-17 13:45:00,54.99,55.0,54.98,54.98,4285.0,43.3402,43.3481,43.3323,43.3323,4285.0
2018-09-17 13:50:00,54.98,54.98,54.93,54.94,14749.0,43.3323,43.3323,43.2929,43.3008,14749.0
2018-09-17 13:55:00,54.94,54.95,54.92,54.93,7143.0,43.3008,43.3086,43.285,43.2929,7143.0
2018-09-17 14:00:00,54.93,54.95,54.89,54.91,11158.0,43.2929,43.3086,43.2614,43.2771,11158.0
2018-09-17 14:05:00,54.9,54.9,54.84,54.85,16125.0,43.2692,43.2692,43.222,43.2298,16125.0
2018-09-17 14:10:00,54.86,54.86,54.79,54.8,9005.0,43.2377,43.2377,43.1825,43.1904,9005.0
2018-09-17 14:15:00,54.81,54.92,54.8,54.91,14705.0,43.1983,43.285,43.1904,43.2771,14705.0
2018-09-17 14:20:00,54.91,54.91,54.8,54.82,12917.0,43.2771,43.2771,43.1904,43.2062,12917.0
2018-09-17 14:25:00,54.82,54.84,54.81,54.82,10676.0,43.2062,43.222,43.1983,43.2062,10676.0
2018-09-17 14:30:00,54.82,54.82,54.74,54.78,11513.0,43.2062,43.2062,43.1431,43.1747,11513.0
2018-09-17 14:35:00,54.78,54.79,54.75,54.78,6771.0,43.1747,43.1825,43.151,43.1747,6771.0
2018-09-17 14:40:00,54.78,54.78,54.71,54.73,10325.0,43.1747,43.1747,43.1195,43.1353,10325.0
2018-09-17 14:45:00,54.73,54.81,54.7,54.81,14329.0,43.1353,43.1983,43.1116,43.1983,14329.0
2018-09-17 14:50:00,54.83,54.88,54.83,54.85,9053.0,43.2141,43.2535,43.2141,43.2298,9053.0
2018-09-17 14:55:00,54.85,54.85,54.7,54.71,39046.0,43.2298,43.2298,43.1116,43.1195,39046.0
2018-09-17 15:00:00,54.71,54.73,54.7,54.73,8900.0,43.1195,43.1353,43.1116,43.1353,8900.0
2018-09-17 15:05:00,54.73,54.73,54.67,54.7,12470.0,43.1353,43.1353,43.088,43.1116,12470.0
2018-09-17 15:10:00,54.69,54.71,54.64,54.64,9310.0,43.1037,43.1195,43.0643,43.0643,9310.0
2018-09-17 15:15:00,54.64,54.66,54.62,54.63,10297.0,43.0643,43.0801,43.0486,43.0564,10297.0
2018-09-17 15:20:00,54.64,54.64,54.56,54.6,15623.0,43.0643,43.0643,43.0013,43.0328,15623.0
2018-09-17 15:25:00,54.6,54.69,54.58,54.65,17023.0,43.0328,43.1037,43.017,43.0722,17023.0
2018-09-17 15:30:00,54.65,54.74,54.64,54.72,32154.0,43.0722,43.1431,43.0643,43.1274,32154.0
2018-09-17 15:35:00,54.72,54.72,54.67,54.69,18324.0,43.1274,43.1274,43.088,43.1037,18324.0
2018-09-17 15:40:00,54.69,54.7,54.66,54.7,31586.0,43.1037,43.1116,43.0801,43.1116,31586.0
2018-09-17 15:45:00,54.7,54.73,54.69,54.72,20909.0,43.1116,43.1353,43.1037,43.1274,20909.0
2018-09-17 15:50:00,54.72,54.73,54.69,54.69,35153.0,43.1274,43.1353,43.1037,43.1037,35153.0
2018-09-17 15:55:00,54.69,54.7,54.64,54.65,115447.0,43.1037,43.1116,43.0643,43.0722,115447.0
2018-09-18 09:30:00,55.78,56.68,55.58,56.2,85054.0,43.9628,44.6721,43.8052,44.2938,85054.0
2018-09-18 09:35:00,56.24,56.27,55.96,56.05,40744.0,44.3254,44.349,44.1047,44.1756,40744.0
2018-09-18 09:40:00,56.05,56.57,56.04,56.57,39488.0,44.1756,44.5854,44.1677,44.5854,39488.0
2018-09-18 09:45:00,56.57,56.7,56.41,56.7,47310.0,44.5854,44.6879,44.4593,44.6879,47310.0
2018-09-18 09:50:00,56.68,56.74,56.45,56.58,55623.0,44.6721,44.7194,44.4909,44.5933,55623.0
2018-09-18 09:55:00,56.56,56.72,56.49,56.53,29551.0,44.5776,44.7037,44.5224,44.5539,29551.0
2018-09-18 10:00:00,56.51,56.64,56.46,56.54,34142.0,44.5382,44.6406,44.4988,44.5618,34142.0
2018-09-18 10:05:00,56.58,56.63,56.48,56.48,24423.0,44.5933,44.6327,44.5145,44.5145,24423.0
2018-09-18 10:10:00,56.49,56.54,56.44,56.49,77424.0,44.5224,44.5618,44.483,44.5224,77424.0
2018-09-18 10:15:00,56.51,56.51,56.33,56.44,40602.0,44.5382,44.5382,44.3963,44.483,40602.0
2018-09-18 10:20:00,56.42,56.42,56.24,56.24,58242.0,44.4672,44.4672,44.3254,44.3254,58242.0
2018-09-18 10:25:00,56.23,56.48,56.22,56.46,39892.0,44.3175,44.5145,44.3096,44.4988,39892.0
2018-09-18 10:30:00,56.46,56.51,56.15,56.18,35464.0,44.4988,44.5382,44.2544,44.2781,35464.0
2018-09-18 10:35:00,56.2,56.27,56.08,56.22,32373.0,44.2938,44.349,44.1993,44.3096,32373.0
2018-09-18 10:40:00,56.22,56.28,56.17,56.2,27670.0,44.3096,44.3569,44.2702,44.2938,27670.0
2018-09-18 10:45:00,56.18,56.2,55.94,55.99,23651.0,44.2781,44.2938,44.0889,44.1283,23651.0
2018-09-18 10:50:00,55.96,56.14,55.95,56.1,74326.0,44.1047,44.2465,44.0968,44.215,74326.0
2018-09-18 10:55:00,56.12,56.22,56.12,56.22,17117.0,44.2308,44.3096,44.2308,44.3096,17117.0
2018-09-18 11:00:00,56.22,56.22,56.15,56.22,14265.0,44.3096,44.3096,44.2544,44.3096,14265.0
2018-09-18 11:05:00,56.2,56.26,56.18,56.19,29202.0,44.2938,44.3411,44.2781,44.286,29202.0
2018-09-18 11:10:00,56.2,56.37,56.16,56.37,65743.0,44.2938,44.4278,44.2623,44.4278,65743.0
2018-09-18 11:15:00,56.37,56.37,56.21,56.21,16279.0,44.4278,44.4278,44.3017,44.3017,16279.0
2018-09-18 11:20:00,56.21,56.21,56.05,56.05,18891.0,44.3017,44.3017,44.1756,44.1756,18891.0
2018-09-18 11:25:00,56.07,56.14,55.99,56.14,18320.0,44.1914,44.2465,44.1283,44.2465,18320.0
2018-09-18 11:30:00,56.15,56.17,56.09,56.11,18214.0,44.2544,44.2702,44.2071,44.2229,18214.0
2018-09-18 11:35:00,56.11,56.12,56.0,56.03,21748.0,44.2229,44.2308,44.1362,44.1598,21748.0
2018-09-18 11:40:00,56.04,56.09,56.04,56.08,12800.0,44.1677,44.2071,44.1677,44.1993,12800.0
2018-09-18 11:45:00,56.09,56.14,56.08,56.14,13216.0,44.2071,44.2465,44.1993,44.2465,13216.0
2018-09-18 11:50:00,56.15,56.15,55.98,55.99,14476.0,44.2544,44.2544,44.1204,44.1283,14476.0
2018-09-18 11:55:00,55.99,56.01,55.93,56.01,15440.0,44.1283,44.1441,44.081,44.1441,15440.0
2018-09-18 12:00:00,56.03,56.04,55.96,55.98,15946.0,44.1598,44.1677,44.1047,44.1204,15946.0
2018-09-18 12:05:00,55.98,56.09,55.96,56.09,11791.0,44.1204,44.2071,44.1047,44.2071,11791.0
2018-09-18 12:10:00,56.09,56.12,56.06,56.11,8406.0,44.2071,44.2308,44.1835,44.2229,8406.0
2018-09-18 12:15:00,56.12,56.14,56.06,56.09,14616.0,44.2308,44.2465,44.1835,44.2071,14616.0
2018-09-18 12:20:00,56.09,56.09,56.04,56.06,10366.0,44.2071,44.2071,44.1677,44.1835,10366.0
2018-09-18 12:25:00,56.07,56.08,55.95,55.96,18482.0,44.1914,44.1993,44.0968,44.1047,18482.0
2018-09-18 12:30:00,55.94,55.99,55.92,55.94,9475.0,44.0889,44.1283,44.0732,44.0889,9475.0
2018-09-18 12:35:00,55.94,56.01,55.93,55.94,11288.0,44.0889,44.1441,44.081,44.0889,11288.0
2018-09-18 12:40:00,55.93,55.98,55.93,55.96,8346.0,44.081,44.1204,44.081,44.1047,8346.0
2018-09-18 12:45:00,55.95,55.99,55.93,55.97,15640.0,44.0968,44.1283,44.081,44.1126,15640.0
2018-09-18 12:50:00,55.97,56.01,55.97,56.01,8312.0,44.1126,44.1441,44.1126,44.1441,8312.0
2018-09-18 12:55:00,56.01,56.06,56.0,56.05,8900.0,44.1441,44.1835,44.1362,44.1756,8900.0
2018-09-18 13:00:00,56.05,56.1,56.05,56.1,9576.0,44.1756,44.215,44.1756,44.215,9576.0
2018-09-18 13:05:00,56.1,56.1,56.01,56.02,10004.0,44.215,44.215,44.1441,44.152,10004.0
2018-09-18 13:10:00,56.02,56.18,55.98,56.11,39892.0,44.152,44.2781,44.1204,44.2229,39892.0
2018-09-18 13:15:00,56.1,56.33,56.1,56.32,50618.0,44.215,44.3963,44.215,44.3884,50618.0
2018-09-18 13:20:00,56.33,56.34,56.07,56.12,47730.0,44.3963,44.4042,44.1914,44.2308,47730.0
2018-09-18 13:25:00,56.11,56.11,55.98,56.02,26637.0,44.2229,44.2229,44.1204,44.152,26637.0
2018-09-18 13:30:00,56.02,56.06,55.83,55.84,16562.0,44.152,44.1835,44.0022,44.0101,16562.0
2018-09-18 13:35:00,55.84,55.89,55.8,55.89,6083.0,44.0101,44.0495,43.9786,44.0495,6083.0
2018-09-18 13:40:00,55.9,55.91,55.8,55.82,8805.0,44.0574,44.0653,43.9786,43.9943,8805.0
2018-09-18 13:45:00,55.82,55.82,55.74,55.81,11337.0,43.9943,43.9943,43.9313,43.9865,11337.0
2018-09-18 13:50:00,55.81,55.86,55.79,55.86,8554.0,43.9865,44.0259,43.9707,44.0259,8554.0
2018-09-18 13:55:00,55.86,55.86,55.77,55.77,8738.0,44.0259,44.0259,43.9549,43.9549,8738.0
2018-09-18 14:00:00,55.76,55.85,55.74,55.84,12109.0,43.947,44.018,43.9313,44.0101,12109.0
2018-09-18 14:05:00,55.84,55.86,55.82,55.83,9654.0,44.0101,44.0259,43.9943,44.0022,9654.0
2018-09-18 14:10:00,55.84,55.9,55.79,55.88,8180.0,44.0101,44.0574,43.9707,44.0416,8180.0
2018-09-18 14:15:00,55.88,55.92,55.86,55.91,7338.0,44.0416,44.0732,44.0259,44.0653,7338.0
2018-09-18 14:20:00,55.91,55.95,55.89,55.95,12605.0,44.0653,44.0968,44.0495,44.0968,12605.0
2018-09-18 14:25:00,55.94,55.95,55.89,55.95,9293.0,44.0889,44.0968,44.0495,44.0968,9293.0
2018-09-18 14:30:00,55.94,56.01,55.93,56.0,10638.0,44.0889,44.1441,44.081,44.1362,10638.0
2018-09-18 14:35:00,56.01,56.01,55.92,55.92,14240.0,44.1441,44.1441,44.0732,44.0732,14240.0
2018-09-18 14:40:00,55.9,55.92,55.88,55.89,13486.0,44.0574,44.0732,44.0416,44.0495,13486.0
2018-09-18 14:45:00,55.89,55.89,55.69,55.7,79647.0,44.0495,44.0495,43.8919,43.8998,79647.0
2018-09-18 14:50:00,55.7,55.79,55.62,55.78,80793.0,43.8998,43.9707,43.8367,43.9628,80793.0
2018-09-18 14:55:00,55.8,55.81,55.73,55.8,24063.0,43.9786,43.9865,43.9234,43.9786,24063.0
2018-09-18 15:00:00,55.81,55.92,55.81,55.88,21562.0,43.9865,44.0732,43.9865,44.0416,21562.0
2018-09-18 15:05:00,55.89,55.96,55.87,55.95,12182.0,44.0495,44.1047,44.0337,44.0968,12182.0
2018-09-18 15:10:00,55.95,56.02,55.93,55.93,14098.0,44.0968,44.152,44.081,44.081,14098.0
2018-09-18 15:15:00,55.94,55.94,55.87,55.91,16028.0,44.0889,44.0889,44.0337,44.0653,16028.0
2018-09-18 15:20:00,55.92,55.97,55.91,55.94,17070.0,44.0732,44.1126,44.0653,44.0889,17070.0
2018-09-18 15:25:00,55.95,55.95,55.9,55.91,9956.0,44.0968,44.0968,44.0574,44.0653,9956.0
2018-09-18 15:30:00,55.91,55.96,55.91,55.94,23008.0,44.0653,44.1047,44.0653,44.0889,23008.0
2018-09-18 15:35:00,55.94,55.94,55.92,55.93,8882.0,44.0889,44.0889,44.0732,44.081,8882.0
2018-09-18 15:40:00,55.93,55.97,55.92,55.96,40151.0,44.081,44.1126,44.0732,44.1047,40151.0
2018-09-18 15:45:00,55.95,55.95,55.92,55.93,29724.0,44.0968,44.0968,44.0732,44.081,29724.0
2018-09-18 15:50:00,55.93,55.94,55.91,55.92,51287.0,44.081,44.0889,44.0653,44.0732,51287.0
2018-09-18 15:55:00,55.91,55.93,55.83,55.86,81673.0,44.0653,44.081,44.0022,44.0259,81673.0
2018-09-19 09:30:00,55.83,55.97,55.83,55.97,11666.0,44.0022,44.1126,44.0022,44.1126,11666.0
2018-09-19 09:35:00,55.92,56.06,55.9,55.99,12079.0,44.0732,44.1835,44.0574,44.1283,12079.0
2018-09-19 09:40:00,55.97,56.29,55.96,56.23,15978.0,44.1126,44.3648,44.1047,44.3175,15978.0
2018-09-19 09:45:00,56.25,56.32,56.15,56.31,14049.0,44.3332,44.3884,44.2544,44.3805,14049.0
2018-09-19 09:50:00,56.33,56.35,56.19,56.22,16168.0,44.3963,44.4121,44.286,44.3096,16168.0
2018-09-19 09:55:00,56.22,56.35,56.22,56.33,34669.0,44.3096,44.4121,44.3096,44.3963,34669.0
2018-09-19 10:00:00,56.34,56.36,56.26,56.29,26826.0,44.4042,44.4199,44.3411,44.3648,26826.0
2018-09-19 10:05:00,56.28,56.31,56.18,56.22,16587.0,44.3569,44.3805,44.2781,44.3096,16587.0
2018-09-19 10:10:00,56.22,56.31,56.2,56.23,14356.0,44.3096,44.3805,44.2938,44.3175,14356.0
2018-09-19 10:15:00,56.22,56.24,56.09,56.14,11735.0,44.3096,44.3254,44.2071,44.2465,11735.0
2018-09-19 10:20:00,56.15,56.24,56.08,56.1,13590.0,44.2544,44.3254,44.1993,44.215,13590.0
2018-09-19 10:25:00,56.11,56.12,56.02,56.09,10415.0,44.2229,44.2308,44.152,44.2071,10415.0
2018-09-19 10:30:00,56.11,56.28,56.07,56.14,5177.0,44.2229,44.3569,44.1914,44.2465,5177.0
2018-09-19 10:35:00,56.15,56.18,56.1,56.16,7026.0,44.2544,44.2781,44.215,44.2623,7026.0
2018-09-19 10:40:00,56.16,56.18,56.08,56.15,7027.0,44.2623,44.2781,44.1993,44.2544,7027.0
2018-09-19 10:45:00,56.12,56.12,56.05,56.07,5702.0,44.2308,44.2308,44.1756,44.1914,5702.0
2018-09-19 10:50:00,56.07,56.12,56.04,56.11,6411.0,44.1914,44.2308,44.1677,44.2229,6411.0
2018-09-19 10:55:00,56.13,56.14,56.07,56.1,10869.0,44.2387,44.2465,44.1914,44.215,10869.0
2018-09-19 11:00:00,56.1,56.21,56.08,56.21,9460.0,44.215,44.3017,44.1993,44.3017,9460.0
2018-09-19 11:05:00,56.21,56.24,56.15,56.16,16210.0,44.3017,44.3254,44.2544,44.2623,16210.0
2018-09-19 11:10:00,56.16,56.16,56.06,56.09,8423.0,44.2623,44.2623,44.1835,44.2071,8423.0
2018-09-19 11:15:00,56.09,56.11,56.02,56.04,9864.0,44.2071,44.2229,44.152,44.1677,9864.0
2018-09-19 11:20:00,56.03,56.1,55.98,56.0,7466.0,44.1598,44.215,44.1204,44.1362,7466.0
2018-09-19 11:25:00,55.98,55.98,55.93,55.95,7759.0,44.1204,44.1204,44.081,44.0968,7759.0
2018-09-19 11:30:00,55.93,55.94,55.86,55.94,10246.0,44.081,44.0889,44.0259,44.0889,10246.0
2018-09-19 11:35:00,55.93,55.98,55.93,55.97,16079.0,44.081,44.1204,44.081,44.1126,16079.0
2018-09-19 11:40:00,55.96,56.03,55.96,56.02,13045.0,44.1047,44.1598,44.1047,44.152,13045.0
2018-09-19 11:45:00,56.01,56.02,55.94,55.98,17156.0,44.1441,44.152,44.0889,44.1204,17156.0
2018-09-19 11:50:00,55.97,56.09,55.97,56.07,13181.0,44.1126,44.2071,44.1126,44.1914,13181.0
2018-09-19 11:55:00,56.07,56.11,56.04,56.11,11865.0,44.1914,44.2229,44.1677,44.2229,11865.0
2018-09-19 12:00:00,56.1,56.12,56.03,56.03,14435.0,44.215,44.2308,44.1598,44.1598,14435.0
2018-09-19 12:05:00,56.02,56.06,56.01,56.02,17779.0,44.152,44.1835,44.1441,44.152,17779.0
2018-09-19 12:10:00,56.02,56.06,56.01,56.06,7986.0,44.152,44.1835,44.1441,44.1835,7986.0
2018-09-19 12:15:00,56.06,56.06,55.98,56.0,14813.0,44.1835,44.1835,44.1204,44.1362,14813.0
2018-09-19 12:20:00,55.99,56.01,55.97,56.0,12452.0,44.1283,44.1441,44.1126,44.1362,12452.0
2018-09-19 12:25:00,56.0,56.04,55.97,55.98,12351.0,44.1362,44.1677,44.1126,44.1204,12351.0
2018-09-19 12:30:00,55.97,56.0,55.94,55.94,9792.0,44.1126,44.1362,44.0889,44.0889,9792.0
2018-09-19 12:35:00,55.95,55.95,55.82,55.83,5985.0,44.0968,44.0968,43.9943,44.0022,5985.0
2018-09-19 12:40:00,55.83,55.86,55.81,55.85,4460.0,44.0022,44.0259,43.9865,44.018,4460.0
2018-09-19 12:45:00,55.86,55.88,55.85,55.88,6064.0,44.0259,44.0416,44.018,44.0416,6064.0
2018-09-19 12:50:00,55.88,55.91,55.87,55.91,5291.0,44.0416,44.0653,44.0337,44.0653,5291.0
2018-09-19 12:55:00,55.92,55.94,55.9,55.93,8145.0,44.0732,44.0889,44.0574,44.081,8145.0
2018-09-19 13:00:00,55.93,55.96,55.93,55.93,4238.0,44.081,44.1047,44.081,44.081,4238.0
2018-09-19 13:05:00,55.93,55.99,55.92,55.98,6726.0,44.081,44.1283,44.0732,44.1204,6726.0
2018-09-19 13:10:00,55.98,55.99,55.96,55.97,4440.0,44.1204,44.1283,44.1047,44.1126,4440.0
2018-09-19 13:15:00,55.97,55.98,55.96,55.97,5126.0,44.1126,44.1204,44.1047,44.1126,5126.0
2018-09-19 13:20:00,55.97,55.98,55.93,55.93,5886.0,44.1126,44.1204,44.081,44.081,5886.0
2018-09-19 13:25:00,55.92,55.92,55.88,55.91,3343.0,44.0732,44.0732,44.0416,44.0653,3343.0
2018-09-19 13:30:00,55.92,55.99,55.92,55.96,8478.0,44.0732,44.1283,44.0732,44.1047,8478.0
2018-09-19 13:35:00,55.94,55.99,55.94,55.98,7714.0,44.0889,44.1283,44.0889,44.1204,7714.0
2018-09-19 13:40:00,55.98,56.01,55.96,56.0,12209.0,44.1204,44.1441,44.1047,44.1362,12209.0
2018-09-19 13:45:00,56.0,56.0,55.94,55.95,8340.0,44.1362,44.1362,44.0889,44.0968,8340.0
2018-09-19 13:50:00,55.96,55.98,55.96,55.98,3197.0,44.1047,44.1204,44.1047,44.1204,3197.0
2018-09-19 13:55:00,55.98,56.01,55.98,55.98,5972.0,44.1204,44.1441,44.1204,44.1204,5972.0
2018-09-19 14:00:00,55.98,55.99,55.97,55.98,4426.0,44.1204,44.1283,44.1126,44.1204,4426.0
2018-09-19 14:05:00,55.97,55.97,55.94,55.97,9042.0,44.1126,44.1126,44.0889,44.1126,9042.0
2018-09-19 14:10:00,55.97,56.01,55.96,55.99,9980.0,44.1126,44.1441,44.1047,44.1283,9980.0
2018-09-19 14:15:00,55.98,56.0,55.96,55.98,7043.0,44.1204,44.1362,44.1047,44.1204,7043.0
2018-09-19 14:20:00,55.99,56.05,55.99,56.04,17416.0,44.1283,44.1756,44.1283,44.1677,17416.0
2018-09-19 14:25:00,56.03,56.09,56.03,56.08,8141.0,44.1598,44.2071,44.1598,44.1993,8141.0
2018-09-19 14:30:00,56.09,56.12,56.07,56.08,10470.0,44.2071,44.2308,44.1914,44.1993,10470.0
2018-09-19 14:35:00,56.08,56.11,56.06,56.1,5654.0,44.1993,44.2229,44.1835,44.215,5654.0
2018-09-19 14:40:00,56.1,56.1,56.07,56.08,7581.0,44.215,44.215,44.1914,44.1993,7581.0
2018-09-19 14:45:00,56.07,56.1,56.07,56.1,6962.0,44.1914,44.215,44.1914,44.215,6962.0
2018-09-19 14:50:00,56.1,56.13,56.1,56.13,13499.0,44.215,44.2387,44.215,44.2387,13499.0
2018-09-19 14:55:00,56.13,56.15,56.13,56.14,7667.0,44.2387,44.2544,44.2387,44.2465,7667.0
2018-09-19 15:00:00,56.14,56.18,56.14,56.16,12652.0,44.2465,44.2781,44.2465,44.2623,12652.0
2018-09-19 15:05:00,56.16,56.17,56.04,56.04,17847.0,44.2623,44.2702,44.1677,44.1677,17847.0
2018-09-19 15:10:00,56.04,56.11,56.04,56.1,7745.0,44.1677,44.2229,44.1677,44.215,7745.0
2018-09-19 15:15:00,56.11,56.13,56.09,56.09,10516.0,44.2229,44.2387,44.2071,44.2071,10516.0
2018-09-19 15:20:00,56.1,56.15,56.1,56.15,12166.0,44.215,44.2544,44.215,44.2544,12166.0
2018-09-19 15:25:00,56.15,56.18,56.15,56.16,9442.0,44.2544,44.2781,44.2544,44.2623,9442.0
2018-09-19 15:30:00,56.16,56.18,56.08,56.09,15476.0,44.2623,44.2781,44.1993,44.2071,15476.0
2018-09-19 15:35:00,56.1,56.12,56.09,56.12,10163.0,44.215,44.2308,44.2071,44.2308,10163.0
2018-09-19 15:40:00,56.12,56.13,56.07,56.11,24700.0,44.2308,44.2387,44.1914,44.2229,24700.0
2018-09-19 15:45:00,56.1,56.11,56.05,56.05,12055.0,44.215,44.2229,44.1756,44.1756,12055.0
2018-09-19 15:50:00,56.06,56.11,56.06,56.07,42117.0,44.1835,44.2229,44.1835,44.1914,42117.0
2018-09-19 15:55:00,56.06,56.1,56.0,56.02,167129.0,44.1835,44.215,44.1362,44.152,167129.0
2018-09-20 09:30:00,56.11,56.11,55.56,55.6,12510.0,44.2229,44.2229,43.7894,43.8209,12510.0
2018-09-20 09:35:00,55.61,55.86,55.44,55.47,10893.0,43.8288,44.0259,43.6948,43.7185,10893.0
2018-09-20 09:40:00,55.54,55.56,55.28,55.36,7005.0,43.7737,43.7894,43.5687,43.6318,7005.0
2018-09-20 09:45:00,55.34,55.55,55.33,55.47,5461.0,43.616,43.7815,43.6081,43.7185,5461.0
2018-09-20 09:50:00,55.44,55.57,55.42,55.57,10998.0,43.6948,43.7973,43.6791,43.7973,10998.0
2018-09-20 09:55:00,55.6,55.73,55.58,55.65,19946.0,43.8209,43.9234,43.8052,43.8604,19946.0
2018-09-20 10:00:00,55.68,55.7,55.61,55.66,8992.0,43.884,43.8998,43.8288,43.8682,8992.0
2018-09-20 10:05:00,55.66,55.73,55.58,55.59,33430.0,43.8682,43.9234,43.8052,43.8131,33430.0
2018-09-20 10:10:00,55.61,55.67,55.56,55.58,8065.0,43.8288,43.8761,43.7894,43.8052,8065.0
2018-09-20 10:15:00,55.55,55.69,55.55,55.69,8846.0,43.7815,43.8919,43.7815,43.8919,8846.0
2018-09-20 10:20:00,55.68,55.69,55.62,55.66,17023.0,43.884,43.8919,43.8367,43.8682,17023.0
2018-09-20 10:25:00,55.66,55.66,55.39,55.44,7240.0,43.8682,43.8682,43.6554,43.6948,7240.0
2018-09-20 10:30:00,55.43,55.56,55.43,55.55,77072.0,43.687,43.7894,43.687,43.7815,77072.0
2018-09-20 10:35:00,55.55,55.68,55.53,55.64,21185.0,43.7815,43.884,43.7658,43.8525,21185.0
2018-09-20 10:40:00,55.66,55.77,55.66,55.75,7503.0,43.8682,43.9549,43.8682,43.9392,7503.0
2018-09-20 10:45:00,55.74,55.76,55.71,55.75,10829.0,43.9313,43.947,43.9076,43.9392,10829.0
2018-09-20 10:50:00,55.75,55.76,55.58,55.59,15592.0,43.9392,43.947,43.8052,43.8131,15592.0
2018-09-20 10:55:00,55.6,55.68,55.59,55.66,15036.0,43.8209,43.884,43.8131,43.8682,15036.0
2018-09-20 11:00:00,55.65,55.68,55.63,55.65,19909.0,43.8604,43.884,43.8446,43.8604,19909.0
2018-09-20 11:05:00,55.66,55.69,55.56,55.56,6959.0,43.8682,43.8919,43.7894,43.7894,6959.0
2018-09-20 11:10:00,55.57,55.6,55.49,55.51,8256.0,43.7973,43.8209,43.7342,43.75,8256.0
2018-09-20 11:15:00,55.49,55.5,55.45,55.45,5484.0,43.7342,43.7421,43.7027,43.7027,5484.0
2018-09-20 11:20:00,55.46,55.55,55.45,55.51,8757.0,43.7106,43.7815,43.7027,43.75,8757.0
2018-09-20 11:25:00,55.52,55.53,55.41,55.41,8369.0,43.7579,43.7658,43.6712,43.6712,8369.0
2018-09-20 11:30:00,55.41,55.49,55.4,55.44,5807.0,43.6712,43.7342,43.6633,43.6948,5807.0
2018-09-20 11:35:00,55.43,55.44,55.41,55.41,4400.0,43.687,43.6948,43.6712,43.6712,4400.0
2018-09-20 11:40:00,55.39,55.45,55.39,55.42,5609.0,43.6554,43.7027,43.6554,43.6791,5609.0
2018-09-20 11:45:00,55.41,55.41,55.35,55.35,5052.0,43.6712,43.6712,43.6239,43.6239,5052.0
2018-09-20 11:50:00,55.34,55.39,55.32,55.36,6105.0,43.616,43.6554,43.6003,43.6318,6105.0
2018-09-20 11:55:00,55.37,55.42,55.35,55.36,8823.0,43.6397,43.6791,43.6239,43.6318,8823.0
2018-09-20 12:00:00,55.33,55.37,55.33,55.36,5556.0,43.6081,43.6397,43.6081,43.6318,5556.0
2018-09-20 12:05:00,55.36,55.44,55.36,55.39,9136.0,43.6318,43.6948,43.6318,43.6554,9136.0
2018-09-20 12:10:00,55.39,55.43,55.36,55.37,5656.0,43.6554,43.687,43.6318,43.6397,5656.0
2018-09-20 12:15:00,55.39,55.42,55.38,55.42,3688.0,43.6554,43.6791,43.6476,43.6791,3688.0
2018-09-20 12:20:00,55.43,55.48,55.4,55.46,7356.0,43.687,43.7264,43.6633,43.7106,7356.0
2018-09-20 12:25:00,55.48,55.49,55.44,55.46,7994.0,43.7264,43.7342,43.6948,43.7106,7994.0
2018-09-20 12:30:00,55.45,55.45,55.41,55.43,6663.0,43.7027,43.7027,43.6712,43.687,6663.0
2018-09-20 12:35:00,55.43,55.47,55.42,55.46,5966.0,43.687,43.7185,43.6791,43.7106,5966.0
2018-09-20 12:40:00,55.46,55.5,55.43,55.5,5742.0,43.7106,43.7421,43.687,43.7421,5742.0
2018-09-20 12:45:00,55.51,55.55,55.51,55.53,4575.0,43.75,43.7815,43.75,43.7658,4575.0
2018-09-20 12:50:00,55.54,55.58,55.53,55.53,5134.0,43.7737,43.8052,43.7658,43.7658,5134.0
2018-09-20 12:55:00,55.53,55.53,55.48,55.48,4100.0,43.7658,43.7658,43.7264,43.7264,4100.0
2018-09-20 13:00:00,55.47,55.51,55.46,55.46,6633.0,43.7185,43.75,43.7106,43.7106,6633.0
2018-09-20 13:05:00,55.47,55.48,55.44,55.45,2745.0,43.7185,43.7264,43.6948,43.7027,2745.0
2018-09-20 13:10:00,55.45,55.47,55.43,55.44,5872.0,43.7027,43.7185,43.687,43.6948,5872.0
2018-09-20 13:15:00,55.45,55.45,55.42,55.43,4963.0,43.7027,43.7027,43.6791,43.687,4963.0
2018-09-20 13:20:00,55.43,55.44,55.4,55.41,2863.0,43.687,43.6948,43.6633,43.6712,2863.0
2018-09-20 13:25:00,55.41,55.42,55.39,55.39,3046.0,43.6712,43.6791,43.6554,43.6554,3046.0
2018-09-20 13:30:00,55.39,55.39,55.25,55.27,10703.0,43.6554,43.6554,43.5451,43.5609,10703.0
2018-09-20 13:35:00,55.22,55.24,55.18,55.21,5614.0,43.5214,43.5372,43.4899,43.5136,5614.0
2018-09-20 13:40:00,55.24,55.32,55.23,55.31,7298.0,43.5372,43.6003,43.5293,43.5924,7298.0
2018-09-20 13:45:00,55.3,55.33,55.28,55.3,7104.0,43.5845,43.6081,43.5687,43.5845,7104.0
2018-09-20 13:50:00,55.3,55.3,55.26,55.29,11156.0,43.5845,43.5845,43.553,43.5766,11156.0
2018-09-20 13:55:00,55.29,55.39,55.29,55.3,22244.0,43.5766,43.6554,43.5766,43.5845,22244.0
2018-09-20 14:00:00,55.31,55.36,55.3,55.33,11695.0,43.5924,43.6318,43.5845,43.6081,11695.0
2018-09-20 14:05:00,55.32,55.32,55.26,55.3,8080.0,43.6003,43.6003,43.553,43.5845,8080.0
2018-09-20 14:10:00,55.3,55.36,55.3,55.36,5369.0,43.5845,43.6318,43.5845,43.6318,5369.0
2018-09-20 14:15:00,55.35,55.37,55.32,55.33,101331.0,43.6239,43.6397,43.6003,43.6081,101331.0
2018-09-20 14:20:00,55.32,55.32,55.24,55.28,16615.0,43.6003,43.6003,43.5372,43.5687,16615.0
2018-09-20 14:25:00,55.28,55.31,55.27,55.28,12497.0,43.5687,43.5924,43.5609,43.5687,12497.0
2018-09-20 14:30:00,55.28,55.29,55.22,55.27,12547.0,43.5687,43.5766,43.5214,43.5609,12547.0
2018-09-20 14:35:00,55.28,55.3,55.26,55.3,10584.0,43.5687,43.5845,43.553,43.5845,10584.0
2018-09-20 14:40:00,55.29,55.29,55.26,55.28,10382.0,43.5766,43.5766,43.553,43.5687,10382.0
2018-09-20 14:45:00,55.28,55.29,55.25,55.28,12731.0,43.5687,43.5766,43.5451,43.5687,12731.0
2018-09-20 14:50:00,55.28,55.28,55.23,55.27,8236.0,43.5687,43.5687,43.5293,43.5609,8236.0
2018-09-20 14:55:00,55.28,55.32,55.27,55.3,10277.0,43.5687,43.6003,43.5609,43.5845,10277.0
2018-09-20 15:00:00,55.31,55.36,55.3,55.36,15208.0,43.5924,43.6318,43.5845,43.6318,15208.0
2018-09-20 15:05:00,55.36,55.38,55.33,55.34,17985.0,43.6318,43.6476,43.6081,43.616,17985.0
2018-09-20 15:10:00,55.34,55.41,55.34,55.41,13121.0,43.616,43.6712,43.616,43.6712,13121.0
2018-09-20 15:15:00,55.4,55.44,55.4,55.43,12451.0,43.6633,43.6948,43.6633,43.687,12451.0
2018-09-20 15:20:00,55.42,55.44,55.37,55.37,21948.0,43.6791,43.6948,43.6397,43.6397,21948.0
2018-09-20 15:25:00,55.37,55.41,55.36,55.4,16775.0,43.6397,43.6712,43.6318,43.6633,16775.0
2018-09-20 15:30:00,55.4,55.41,55.37,55.38,45773.0,43.6633,43.6712,43.6397,43.6476,45773.0
2018-09-20 15:35:00,55.38,55.38,55.35,55.36,20251.0,43.6476,43.6476,43.6239,43.6318,20251.0
2018-09-20 15:40:00,55.36,55.36,55.23,55.24,34155.0,43.6318,43.6318,43.5293,43.5372,34155.0
2018-09-20 15:45:00,55.25,55.31,55.24,55.28,50181.0,43.5451,43.5924,43.5372,43.5687,50181.0
2018-09-20 15:50:00,55.28,55.29,55.25,55.25,25751.0,43.5687,43.5766,43.5451,43.5451,25751.0
2018-09-20 15:55:00,55.25,55.29,55.21,55.27,123900.0,43.5451,43.5766,43.5136,43.5609,123900.0
2018-09-21 09:30:00,55.65,55.7,55.23,55.23,88300.0,43.8604,43.8998,43.5293,43.5293,88300.0
2018-09-21 09:35:00,55.27,55.31,55.06,55.12,33425.0,43.5609,43.5924,43.3953,43.4426,33425.0
2018-09-21 09:40:00,55.1,55.36,55.1,55.36,27734.0,43.4269,43.6318,43.4269,43.6318,27734.0
2018-09-21 09:45:00,55.33,55.52,55.25,55.52,6983.0,43.6081,43.7579,43.5451,43.7579,6983.0
2018-09-21 09:50:00,55.52,55.6,55.45,55.52,14746.0,43.7579,43.8209,43.7027,43.7579,14746.0
2018-09-21 09:55:00,55.53,55.68,55.53,55.65,24868.0,43.7658,43.884,43.7658,43.8604,24868.0
2018-09-21 10:00:00,55.68,55.81,55.68,55.81,10703.0,43.884,43.9865,43.884,43.9865,10703.0
2018-09-21 10:05:00,55.81,55.84,55.7,55.73,13000.0,43.9865,44.0101,43.8998,43.9234,13000.0
2018-09-21 10:10:00,55.73,55.78,55.71,55.74,23761.0,43.9234,43.9628,43.9076,43.9313,23761.0
2018-09-21 10:15:00,55.74,55.74,55.55,55.56,69894.0,43.9313,43.9313,43.7815,43.7894,69894.0
2018-09-21 10:20:00,55.56,55.63,55.54,55.54,61109.0,43.7894,43.8446,43.7737,43.7737,61109.0
2018-09-21 10:25:00,55.55,55.57,55.49,55.54,35444.0,43.7815,43.7973,43.7342,43.7737,35444.0
2018-09-21 10:30:00,55.54,55.59,55.45,55.55,19080.0,43.7737,43.8131,43.7027,43.7815,19080.0
2018-09-21 10:35:00,55.55,55.56,55.51,55.52,22157.0,43.7815,43.7894,43.75,43.7579,22157.0
2018-09-21 10:40:00,55.52,55.53,55.44,55.47,28360.0,43.7579,43.7658,43.6948,43.7185,28360.0
2018-09-21 10:45:00,55.44,55.46,55.42,55.44,16551.0,43.6948,43.7106,43.6791,43.6948,16551.0
2018-09-21 10:50:00,55.45,55.46,55.31,55.41,26084.0,43.7027,43.7106,43.5924,43.6712,26084.0
2018-09-21 10:55:00,55.41,55.41,55.3,55.31,15959.0,43.6712,43.6712,43.5845,43.5924,15959.0
2018-09-21 11:00:00,55.29,55.37,55.29,55.29,14670.0,43.5766,43.6397,43.5766,43.5766,14670.0
2018-09-21 11:05:00,55.28,55.32,55.17,55.3,11536.0,43.5687,43.6003,43.482,43.5845,11536.0
2018-09-21 11:10:00,55.3,55.34,55.26,55.28,14703.0,43.5845,43.616,43.553,43.5687,14703.0
2018-09-21 11:15:00,55.29,55.29,55.23,55.29,11118.0,43.5766,43.5766,43.5293,43.5766,11118.0
2018-09-21 11:20:00,55.3,55.32,55.28,55.31,23191.0,43.5845,43.6003,43.5687,43.5924,23191.0
2018-09-21 11:25:00,55.3,55.31,55.26,55.3,13850.0,43.5845,43.5924,43.553,43.5845,13850.0
2018-09-21 11:30:00,55.3,55.32,55.28,55.31,10523.0,43.5845,43.6003,43.5687,43.5924,10523.0
2018-09-21 11:35:00,55.31,55.37,55.25,55.34,21557.0,43.5924,43.6397,43.5451,43.616,21557.0
2018-09-21 11:40:00,55.35,55.39,55.33,55.33,17954.0,43.6239,43.6554,43.6081,43.6081,17954.0
2018-09-21 11:45:00,55.34,55.37,55.31,55.36,17755.0,43.616,43.6397,43.5924,43.6318,17755.0
2018-09-21 11:50:00,55.36,55.39,55.33,55.39,25116.0,43.6318,43.6554,43.6081,43.6554,25116.0
2018-09-21 11:55:00,55.39,55.41,55.27,55.29,19417.0,43.6554,43.6712,43.5609,43.5766,19417.0
2018-09-21 12:00:00,55.27,55.28,55.24,55.25,10438.0,43.5609,43.5687,43.5372,43.5451,10438.0
2018-09-21 12:05:00,55.25,55.26,55.2,55.25,32895.0,43.5451,43.553,43.5057,43.5451,32895.0
2018-09-21 12:10:00,55.24,55.26,55.22,55.24,13855.0,43.5372,43.553,43.5214,43.5372,13855.0
2018-09-21 12:15:00,55.25,55.27,55.24,55.25,12304.0,43.5451,43.5609,43.5372,43.5451,12304.0
2018-09-21 12:20:00,55.25,55.26,55.21,55.26,12172.0,43.5451,43.553,43.5136,43.553,12172.0
2018-09-21 12:25:00,55.25,55.32,55.25,55.3,23586.0,43.5451,43.6003,43.5451,43.5845,23586.0
2018-09-21 12:30:00,55.3,55.31,55.26,55.28,27149.0,43.5845,43.5924,43.553,43.5687,27149.0
2018-09-21 12:35:00,55.29,55.29,55.22,55.24,10449.0,43.5766,43.5766,43.5214,43.5372,10449.0
2018-09-21 12:40:00,55.25,55.26,55.22,55.25,12933.0,43.5451,43.553,43.5214,43.5451,12933.0
2018-09-21 12:45:00,55.25,55.26,55.23,55.26,17534.0,43.5451,43.553,43.5293,43.553,17534.0
2018-09-21 12:50:00,55.25,55.3,55.24,55.29,9916.0,43.5451,43.5845,43.5372,43.5766,9916.0
2018-09-21 12:55:00,55.29,55.31,55.28,55.28,18242.0,43.5766,43.5924,43.5687,43.5687,18242.0
2018-09-21 13:00:00,55.29,55.3,55.27,55.28,10524.0,43.5766,43.5845,43.5609,43.5687,10524.0
2018-09-21 13:05:00,55.28,55.29,55.24,55.24,18920.0,43.5687,43.5766,43.5372,43.5372,18920.0
2018-09-21 13:10:00,55.26,55.27,55.22,55.25,10279.0,43.553,43.5609,43.5214,43.5451,10279.0
2018-09-21 13:15:00,55.25,55.26,55.24,55.26,9520.0,43.5451,43.553,43.5372,43.553,9520.0
2018-09-21 13:20:00,55.26,55.28,55.25,55.27,11648.0,43.553,43.5687,43.5451,43.5609,11648.0
2018-09-21 13:25:00,55.27,55.29,55.21,55.25,19524.0,43.5609,43.5766,43.5136,43.5451,19524.0
2018-09-21 13:30:00,55.26,55.28,55.25,55.27,18348.0,43.553,43.5687,43.5451,43.5609,18348.0
2018-09-21 13:35:00,55.27,55.27,55.2,55.25,6328.0,43.5609,43.5609,43.5057,43.5451,6328.0
2018-09-21 13:40:00,55.25,55.33,55.25,55.32,11472.0,43.5451,43.6081,43.5451,43.6003,11472.0
2018-09-21 13:45:00,55.32,55.32,55.3,55.31,4323.0,43.6003,43.6003,43.5845,43.5924,4323.0
2018-09-21 13:50:00,55.31,55.32,55.25,55.26,11252.0,43.5924,43.6003,43.5451,43.553,11252.0
2018-09-21 13:55:00,55.29,55.32,55.29,55.32,9609.0,43.5766,43.6003,43.5766,43.6003,9609.0
2018-09-21 14:00:00,55.32,55.32,55.28,55.29,13854.0,43.6003,43.6003,43.5687,43.5766,13854.0
2018-09-21 14:05:00,55.3,55.31,55.29,55.3,29089.0,43.5845,43.5924,43.5766,43.5845,29089.0
2018-09-21 14:10:00,55.3,55.31,55.26,55.3,14778.0,43.5845,43.5924,43.553,43.5845,14778.0
2018-09-21 14:15:00,55.3,55.34,55.27,55.29,12167.0,43.5845,43.616,43.5609,43.5766,12167.0
2018-09-21 14:20:00,55.29,55.31,55.27,55.3,61629.0,43.5766,43.5924,43.5609,43.5845,61629.0
2018-09-21 14:25:00,55.3,55.31,55.29,55.31,37650.0,43.5845,43.5924,43.5766,43.5924,37650.0
2018-09-21 14:30:00,55.3,55.37,55.29,55.35,29658.0,43.5845,43.6397,43.5766,43.6239,29658.0
2018-09-21 14:35:00,55.34,55.34,55.29,55.32,19611.0,43.616,43.616,43.5766,43.6003,19611.0
2018-09-21 14:40:00,55.31,55.32,55.28,55.32,23734.0,43.5924,43.6003,43.5687,43.6003,23734.0
2018-09-21 14:45:00,55.32,55.32,55.28,55.3,18728.0,43.6003,43.6003,43.5687,43.5845,18728.0
2018-09-21 14:50:00,55.3,55.31,55.25,55.26,12583.0,43.5845,43.5924,43.5451,43.553,12583.0
2018-09-21 14:55:00,55.25,55.28,55.23,55.27,9604.0,43.5451,43.5687,43.5293,43.5609,9604.0
2018-09-21 15:00:00,55.26,55.27,55.24,55.25,26989.0,43.553,43.5609,43.5372,43.5451,26989.0
2018-09-21 15:05:00,55.25,55.26,55.23,55.24,17649.0,43.5451,43.553,43.5293,43.5372,17649.0
2018-09-21 15:10:00,55.25,55.26,55.23,55.25,18236.0,43.5451,43.553,43.5293,43.5451,18236.0
2018-09-21 15:15:00,55.25,55.27,55.21,55.24,57281.0,43.5451,43.5609,43.5136,43.5372,57281.0
2018-09-21 15:20:00,55.25,55.28,55.23,55.28,25492.0,43.5451,43.5687,43.5293,43.5687,25492.0
2018-09-21 15:25:00,55.28,55.28,55.23,55.25,18072.0,43.5687,43.5687,43.5293,43.5451,18072.0
2018-09-21 15:30:00,55.25,55.26,55.21,55.23,30476.0,43.5451,43.553,43.5136,43.5293,30476.0
2018-09-21 15:35:00,55.23,55.27,55.22,55.27,43222.0,43.5293,43.5609,43.5214,43.5609,43222.0
2018-09-21 15:40:00,55.27,55.3,55.26,55.28,85386.0,43.5609,43.5845,43.553,43.5687,85386.0
2018-09-21 15:45:00,55.29,55.33,55.22,55.25,86823.0,43.5766,43.6081,43.5214,43.5451,86823.0
2018-09-21 15:50:00,55.25,55.27,55.25,55.27,54994.0,43.5451,43.5609,43.5451,43.5609,54994.0
2018-09-21 15:55:00,55.27,55.41,55.26,55.33,208073.0,43.5609,43.6712,43.553,43.6081,208073.0
2018-09-24 09:30:00,55.73,56.16,55.73,56.14,19542.0,43.9234,44.2623,43.9234,44.2465,19542.0
2018-09-24 09:35:00,56.1,56.37,56.09,56.3,18040.0,44.215,44.4278,44.2071,44.3726,18040.0
2018-09-24 09:40:00,56.32,56.38,56.16,56.23,9992.0,44.3884,44.4357,44.2623,44.3175,9992.0
2018-09-24 09:45:00,56.22,56.3,56.1,56.11,15830.0,44.3096,44.3726,44.215,44.2229,15830.0
2018-09-24 09:50:00,56.09,56.22,56.04,56.18,8676.0,44.2071,44.3096,44.1677,44.2781,8676.0
2018-09-24 09:55:00,56.16,56.27,56.15,56.25,14298.0,44.2623,44.349,44.2544,44.3332,14298.0
2018-09-24 10:00:00,56.25,56.34,56.23,56.27,41691.0,44.3332,44.4042,44.3175,44.349,41691.0
2018-09-24 10:05:00,56.22,56.3,56.2,56.25,20531.0,44.3096,44.3726,44.2938,44.3332,20531.0
2018-09-24 10:10:00,56.25,56.26,56.02,56.02,9935.0,44.3332,44.3411,44.152,44.152,9935.0
2018-09-24 10:15:00,56.0,56.15,55.96,56.01,14041.0,44.1362,44.2544,44.1047,44.1441,14041.0
2018-09-24 10:20:00,55.98,55.99,55.86,55.88,14920.0,44.1204,44.1283,44.0259,44.0416,14920.0
2018-09-24 10:25:00,55.87,55.93,55.81,55.86,11678.0,44.0337,44.081,43.9865,44.0259,11678.0
2018-09-24 10:30:00,55.86,55.88,55.67,55.67,13551.0,44.0259,44.0416,43.8761,43.8761,13551.0
2018-09-24 10:35:00,55.66,55.69,55.45,55.48,11560.0,43.8682,43.8919,43.7027,43.7264,11560.0
2018-09-24 10:40:00,55.45,55.58,55.43,55.48,28928.0,43.7027,43.8052,43.687,43.7264,28928.0
2018-09-24 10:45:00,55.5,55.55,55.42,55.44,13987.0,43.7421,43.7815,43.6791,43.6948,13987.0
2018-09-24 10:50:00,55.43,55.46,55.36,55.36,8451.0,43.687,43.7106,43.6318,43.6318,8451.0
2018-09-24 10:55:00,55.37,55.39,55.34,55.38,6283.0,43.6397,43.6554,43.616,43.6476,6283.0
2018-09-24 11:00:00,55.39,55.47,55.39,55.45,9952.0,43.6554,43.7185,43.6554,43.7027,9952.0
2018-09-24 11:05:00,55.45,55.52,55.4,55.43,16151.0,43.7027,43.7579,43.6633,43.687,16151.0
2018-09-24 11:10:00,55.42,55.42,55.33,55.37,9310.0,43.6791,43.6791,43.6081,43.6397,9310.0
2018-09-24 11:15:00,55.41,55.45,55.4,55.44,5848.0,43.6712,43.7027,43.6633,43.6948,5848.0
2018-09-24 11:20:00,55.43,55.47,55.41,55.43,9858.0,43.687,43.7185,43.6712,43.687,9858.0
2018-09-24 11:25:00,55.43,55.47,55.36,55.37,13754.0,43.687,43.7185,43.6318,43.6397,13754.0
2018-09-24 11:30:00,55.36,55.38,55.3,55.3,7384.0,43.6318,43.6476,43.5845,43.5845,7384.0
2018-09-24 11:35:00,55.33,55.34,55.29,55.33,5501.0,43.6081,43.616,43.5766,43.6081,5501.0
2018-09-24 11:40:00,55.33,55.34,55.26,55.27,8703.0,43.6081,43.616,43.553,43.5609,8703.0
2018-09-24 11:45:00,55.28,55.28,55.23,55.25,4546.0,43.5687,43.5687,43.5293,43.5451,4546.0
2018-09-24 11:50:00,55.26,55.27,55.19,55.19,6560.0,43.553,43.5609,43.4978,43.4978,6560.0
2018-09-24 11:55:00,55.18,55.26,55.18,55.25,5259.0,43.4899,43.553,43.4899,43.5451,5259.0
2018-09-24 12:00:00,55.24,55.3,55.19,55.28,21642.0,43.5372,43.5845,43.4978,43.5687,21642.0
2018-09-24 12:05:00,55.29,55.35,55.27,55.34,18761.0,43.5766,43.6239,43.5609,43.616,18761.0
2018-09-24 12:10:00,55.29,55.33,55.28,55.29,8745.0,43.5766,43.6081,43.5687,43.5766,8745.0
2018-09-24 12:15:00,55.28,55.28,55.19,55.23,9116.0,43.5687,43.5687,43.4978,43.5293,9116.0
2018-09-24 12:20:00,55.21,55.3,55.21,55.3,15070.0,43.5136,43.5845,43.5136,43.5845,15070.0
2018-09-24 12:25:00,55.3,55.33,55.27,55.29,10243.0,43.5845,43.6081,43.5609,43.5766,10243.0
2018-09-24 12:30:00,55.31,55.31,55.24,55.25,7887.0,43.5924,43.5924,43.5372,43.5451,7887.0
2018-09-24 12:35:00,55.26,55.33,55.25,55.33,4912.0,43.553,43.6081,43.5451,43.6081,4912.0
2018-09-24 12:40:00,55.32,55.4,55.31,55.4,23499.0,43.6003,43.6633,43.5924,43.6633,23499.0
2018-09-24 12:45:00,55.4,55.48,55.38,55.48,16881.0,43.6633,43.7264,43.6476,43.7264,16881.0
2018-09-24 12:50:00,55.5,55.55,55.39,55.4,13677.0,43.7421,43.7815,43.6554,43.6633,13677.0
2018-09-24 12:55:00,55.41,55.41,55.32,55.34,7677.0,43.6712,43.6712,43.6003,43.616,7677.0
2018-09-24 13:00:00,55.34,55.35,55.25,55.26,9804.0,43.616,43.6239,43.5451,43.553,9804.0
2018-09-24 13:05:00,55.27,55.27,55.24,55.25,7016.0,43.5609,43.5609,43.5372,43.5451,7016.0
2018-09-24 13:10:00,55.24,55.29,55.22,55.29,8503.0,43.5372,43.5766,43.5214,43.5766,8503.0
2018-09-24 13:15:00,55.29,55.29,55.25,55.29,7149.0,43.5766,43.5766,43.5451,43.5766,7149.0
2018-09-24 13:20:00,55.3,55.3,55.24,55.24,17943.0,43.5845,43.5845,43.5372,43.5372,17943.0
2018-09-24 13:25:00,55.24,55.25,55.17,55.17,7972.0,43.5372,43.5451,43.482,43.482,7972.0
2018-09-24 13:30:00,55.17,55.25,55.17,55.25,6816.0,43.482,43.5451,43.482,43.5451,6816.0
2018-09-24 13:35:00,55.26,55.33,55.26,55.3,12516.0,43.553,43.6081,43.553,43.5845,12516.0
2018-09-24 13:40:00,55.32,55.35,55.3,55.32,21977.0,43.6003,43.6239,43.5845,43.6003,21977.0
2018-09-24 13:45:00,55.3,55.33,55.28,55.3,26193.0,43.5845,43.6081,43.5687,43.5845,26193.0
2018-09-24 13:50:00,55.3,55.47,55.29,55.47,33870.0,43.5845,43.7185,43.5766,43.7185,33870.0
2018-09-24 13:55:00,55.47,55.52,55.44,55.46,32531.0,43.7185,43.7579,43.6948,43.7106,32531.0
2018-09-24 14:00:00,55.46,55.63,55.46,55.55,19603.0,43.7106,43.8446,43.7106,43.7815,19603.0
2018-09-24 14:05:00,55.55,55.66,55.55,55.65,21217.0,43.7815,43.8682,43.7815,43.8604,21217.0
2018-09-24 14:10:00,55.66,55.68,55.59,55.6,12692.0,43.8682,43.884,43.8131,43.8209,12692.0
2018-09-24 14:15:00,55.59,55.65,55.58,55.64,12056.0,43.8131,43.8604,43.8052,43.8525,12056.0
2018-09-24 14:20:00,55.64,55.66,55.62,55.66,14210.0,43.8525,43.8682,43.8367,43.8682,14210.0
2018-09-24 14:25:00,55.66,55.72,55.64,55.7,19852.0,43.8682,43.9155,43.8525,43.8998,19852.0
2018-09-24 14:30:00,55.69,55.7,55.65,55.69,16093.0,43.8919,43.8998,43.8604,43.8919,16093.0
2018-09-24 14:35:00,55.69,55.7,55.68,55.68,7019.0,43.8919,43.8998,43.884,43.884,7019.0
2018-09-24 14:40:00,55.69,55.69,55.63,55.67,17032.0,43.8919,43.8919,43.8446,43.8761,17032.0
2018-09-24 14:45:00,55.67,55.68,55.65,55.65,7485.0,43.8761,43.884,43.8604,43.8604,7485.0
2018-09-24 14:50:00,55.65,55.67,55.63,55.64,15766.0,43.8604,43.8761,43.8446,43.8525,15766.0
2018-09-24 14:55:00,55.65,55.65,55.59,55.61,19368.0,43.8604,43.8604,43.8131,43.8288,19368.0
2018-09-24 15:00:00,55.61,55.61,55.55,55.59,13621.0,43.8288,43.8288,43.7815,43.8131,13621.0
2018-09-24 15:05:00,55.59,55.6,55.56,55.56,19423.0,43.8131,43.8209,43.7894,43.7894,19423.0
2018-09-24 15:10:00,55.57,55.58,55.54,55.57,20503.0,43.7973,43.8052,43.7737,43.7973,20503.0
2018-09-24 15:15:00,55.56,55.61,55.55,55.61,11119.0,43.7894,43.8288,43.7815,43.8288,11119.0
2018-09-24 15:20:00,55.61,55.64,55.6,55.62,10797.0,43.8288,43.8525,43.8209,43.8367,10797.0
2018-09-24 15:25:00,55.62,55.62,55.55,55.57,12226.0,43.8367,43.8367,43.7815,43.7973,12226.0
2018-09-24 15:30:00,55.57,55.62,55.56,55.62,18034.0,43.7973,43.8367,43.7894,43.8367,18034.0
2018-09-24 15:35:00,55.61,55.62,55.54,55.54,19043.0,43.8288,43.8367,43.7737,43.7737,19043.0
2018-09-24 15:40:00,55.54,55.61,55.53,55.6,30306.0,43.7737,43.8288,43.7658,43.8209,30306.0
2018-09-24 15:45:00,55.6,55.68,55.59,55.65,48685.0,43.8209,43.884,43.8131,43.8604,48685.0
2018-09-24 15:50:00,55.65,55.67,55.64,55.65,54008.0,43.8604,43.8761,43.8525,43.8604,54008.0
2018-09-24 15:55:00,55.66,55.73,55.65,55.68,91809.0,43.8682,43.9234,43.8604,43.884,91809.0
2018-09-25 09:30:00,56.03,56.13,56.0,56.07,10753.0,44.1598,44.2387,44.1362,44.1914,10753.0
2018-09-25 09:35:00,56.08,56.2,56.04,56.16,24799.0,44.1993,44.2938,44.1677,44.2623,24799.0
2018-09-25 09:40:00,56.19,56.48,56.13,56.46,18774.0,44.286,44.5145,44.2387,44.4988,18774.0
2018-09-25 09:45:00,56.45,56.46,56.29,56.36,24223.0,44.4909,44.4988,44.3648,44.4199,24223.0
2018-09-25 09:50:00,56.37,56.42,56.21,56.27,25624.0,44.4278,44.4672,44.3017,44.349,25624.0
2018-09-25 09:55:00,56.29,56.34,56.24,56.3,23729.0,44.3648,44.4042,44.3254,44.3726,23729.0
2018-09-25 10:00:00,56.27,56.31,56.24,56.24,27154.0,44.349,44.3805,44.3254,44.3254,27154.0
2018-09-25 10:05:00,56.23,56.38,56.21,56.36,30051.0,44.3175,44.4357,44.3017,44.4199,30051.0
2018-09-25 10:10:00,56.37,56.41,56.33,56.36,16886.0,44.4278,44.4593,44.3963,44.4199,16886.0
2018-09-25 10:15:00,56.38,56.47,56.34,56.34,24877.0,44.4357,44.5066,44.4042,44.4042,24877.0
2018-09-25 10:20:00,56.34,56.39,56.32,56.36,27308.0,44.4042,44.4436,44.3884,44.4199,27308.0
2018-09-25 10:25:00,56.36,56.49,56.32,56.37,45551.0,44.4199,44.5224,44.3884,44.4278,45551.0
2018-09-25 10:30:00,56.38,56.38,56.31,56.36,8826.0,44.4357,44.4357,44.3805,44.4199,8826.0
2018-09-25 10:35:00,56.37,56.38,56.3,56.31,8629.0,44.4278,44.4357,44.3726,44.3805,8629.0
2018-09-25 10:40:00,56.3,56.31,56.24,56.29,29824.0,44.3726,44.3805,44.3254,44.3648,29824.0
2018-09-25 10:45:00,56.3,56.31,56.24,56.27,32075.0,44.3726,44.3805,44.3254,44.349,32075.0
2018-09-25 10:50:00,56.26,56.42,56.25,56.42,43770.0,44.3411,44.4672,44.3332,44.4672,43770.0
2018-09-25 10:55:00,56.44,56.51,56.25,56.25,30505.0,44.483,44.5382,44.3332,44.3332,30505.0
2018-09-25 11:00:00,56.27,56.3,56.19,56.24,19158.0,44.349,44.3726,44.286,44.3254,19158.0
2018-09-25 11:05:00,56.23,56.31,56.19,56.3,20787.0,44.3175,44.3805,44.286,44.3726,20787.0
2018-09-25 11:10:00,56.3,56.33,56.27,56.27,12968.0,44.3726,44.3963,44.349,44.349,12968.0
2018-09-25 11:15:00,56.27,56.35,56.25,56.25,40748.0,44.349,44.4121,44.3332,44.3332,40748.0
2018-09-25 11:20:00,56.26,56.26,56.02,56.02,72659.0,44.3411,44.3411,44.152,44.152,72659.0
2018-09-25 11:25:00,56.01,56.1,56.01,56.06,23559.0,44.1441,44.215,44.1441,44.1835,23559.0
2018-09-25 11:30:00,56.05,56.14,56.0,56.11,18304.0,44.1756,44.2465,44.1362,44.2229,18304.0
2018-09-25 11:35:00,56.1,56.13,56.06,56.06,10024.0,44.215,44.2387,44.1835,44.1835,10024.0
2018-09-25 11:40:00,56.04,56.08,56.01,56.02,7334.0,44.1677,44.1993,44.1441,44.152,7334.0
2018-09-25 11:45:00,56.02,56.02,55.91,55.91,10748.0,44.152,44.152,44.0653,44.0653,10748.0
2018-09-25 11:50:00,55.9,55.9,55.85,55.86,7979.0,44.0574,44.0574,44.018,44.0259,7979.0
2018-09-25 11:55:00,55.85,55.87,55.83,55.86,12299.0,44.018,44.0337,44.0022,44.0259,12299.0
2018-09-25 12:00:00,55.86,55.86,55.84,55.86,10621.0,44.0259,44.0259,44.0101,44.0259,10621.0
2018-09-25 12:05:00,55.86,55.88,55.82,55.83,15356.0,44.0259,44.0416,43.9943,44.0022,15356.0
2018-09-25 12:10:00,55.83,55.84,55.8,55.82,17094.0,44.0022,44.0101,43.9786,43.9943,17094.0
2018-09-25 12:15:00,55.84,55.85,55.84,55.85,3400.0,44.0101,44.018,44.0101,44.018,3400.0
2018-09-25 12:20:00,55.85,55.94,55.85,55.94,6611.0,44.018,44.0889,44.018,44.0889,6611.0
2018-09-25 12:25:00,55.94,55.94,55.86,55.86,10792.0,44.0889,44.0889,44.0259,44.0259,10792.0
2018-09-25 12:30:00,55.86,55.87,55.85,55.86,7766.0,44.0259,44.0337,44.018,44.0259,7766.0
2018-09-25 12:35:00,55.87,55.87,55.83,55.84,6622.0,44.0337,44.0337,44.0022,44.0101,6622.0
2018-09-25 12:40:00,55.85,55.93,55.85,55.92,8861.0,44.018,44.081,44.018,44.0732,8861.0
2018-09-25 12:45:00,55.92,56.01,55.92,56.01,8271.0,44.0732,44.1441,44.0732,44.1441,8271.0
2018-09-25 12:50:00,56.0,56.05,55.99,56.05,7700.0,44.1362,44.1756,44.1283,44.1756,7700.0
2018-09-25 12:55:00,56.04,56.07,56.02,56.07,10649.0,44.1677,44.1914,44.152,44.1914,10649.0
2018-09-25 13:00:00,56.06,56.09,55.98,55.98,8978.0,44.1835,44.2071,44.1204,44.1204,8978.0
2018-09-25 13:05:00,55.99,56.02,55.98,55.98,9253.0,44.1283,44.152,44.1204,44.1204,9253.0
2018-09-25 13:10:00,55.98,56.0,55.95,55.98,8144.0,44.1204,44.1362,44.0968,44.1204,8144.0
2018-09-25 13:15:00,55.98,56.0,55.96,55.98,9140.0,44.1204,44.1362,44.1047,44.1204,9140.0
2018-09-25 13:20:00,55.97,56.0,55.95,55.98,6164.0,44.1126,44.1362,44.0968,44.1204,6164.0
2018-09-25 13:25:00,55.98,55.99,55.96,55.97,2543.0,44.1204,44.1283,44.1047,44.1126,2543.0
2018-09-25 13:30:00,55.97,56.0,55.96,55.99,10291.0,44.1126,44.1362,44.1047,44.1283,10291.0
2018-09-25 13:35:00,55.99,56.0,55.97,55.99,12949.0,44.1283,44.1362,44.1126,44.1283,12949.0
2018-09-25 13:40:00,55.98,56.01,55.92,55.94,13768.0,44.1204,44.1441,44.0732,44.0889,13768.0
2018-09-25 13:45:00,55.94,55.95,55.92,55.94,5764.0,44.0889,44.0968,44.0732,44.0889,5764.0
2018-09-25 13:50:00,55.95,55.98,55.95,55.98,6193.0,44.0968,44.1204,44.0968,44.1204,6193.0
2018-09-25 13:55:00,55.98,56.03,55.97,56.03,6757.0,44.1204,44.1598,44.1126,44.1598,6757.0
2018-09-25 14:00:00,56.03,56.05,55.99,56.05,23203.0,44.1598,44.1756,44.1283,44.1756,23203.0
2018-09-25 14:05:00,56.05,56.07,56.03,56.05,8174.0,44.1756,44.1914,44.1598,44.1756,8174.0
2018-09-25 14:10:00,56.06,56.11,56.05,56.11,10551.0,44.1835,44.2229,44.1756,44.2229,10551.0
2018-09-25 14:15:00,56.11,56.13,56.08,56.13,9634.0,44.2229,44.2387,44.1993,44.2387,9634.0
2018-09-25 14:20:00,56.14,56.17,56.14,56.16,8552.0,44.2465,44.2702,44.2465,44.2623,8552.0
2018-09-25 14:25:00,56.15,56.15,56.1,56.15,10006.0,44.2544,44.2544,44.215,44.2544,10006.0
2018-09-25 14:30:00,56.14,56.14,56.1,56.1,10216.0,44.2465,44.2465,44.215,44.215,10216.0
2018-09-25 14:35:00,56.11,56.18,56.11,56.18,10235.0,44.2229,44.2781,44.2229,44.2781,10235.0
2018-09-25 14:40:00,56.18,56.19,56.16,56.18,11036.0,44.2781,44.286,44.2623,44.2781,11036.0
2018-09-25 14:45:00,56.16,56.18,56.1,56.11,11095.0,44.2623,44.2781,44.215,44.2229,11095.0
2018-09-25 14:50:00,56.12,56.13,56.09,56.1,6315.0,44.2308,44.2387,44.2071,44.215,6315.0
2018-09-25 14:55:00,56.11,56.13,56.1,56.13,8319.0,44.2229,44.2387,44.215,44.2387,8319.0
2018-09-25 15:00:00,56.13,56.13,56.1,56.1,7709.0,44.2387,44.2387,44.215,44.215,7709.0
2018-09-25 15:05:00,56.1,56.1,56.07,56.1,12154.0,44.215,44.215,44.1914,44.215,12154.0
2018-09-25 15:10:00,56.1,56.11,56.09,56.11,7207.0,44.215,44.2229,44.2071,44.2229,7207.0
2018-09-25 15:15:00,56.11,56.14,56.11,56.12,16451.0,44.2229,44.2465,44.2229,44.2308,16451.0
2018-09-25 15:20:00,56.12,56.18,56.1,56.18,18631.0,44.2308,44.2781,44.215,44.2781,18631.0
2018-09-25 15:25:00,56.18,56.21,56.17,56.2,27011.0,44.2781,44.3017,44.2702,44.2938,27011.0
2018-09-25 15:30:00,56.19,56.19,56.15,56.18,17032.0,44.286,44.286,44.2544,44.2781,17032.0
2018-09-25 15:35:00,56.18,56.18,56.13,56.14,14639.0,44.2781,44.2781,44.2387,44.2465,14639.0
2018-09-25 15:40:00,56.15,56.17,56.14,56.16,24137.0,44.2544,44.2702,44.2465,44.2623,24137.0
2018-09-25 15:45:00,56.16,56.2,56.1,56.11,28354.0,44.2623,44.2938,44.215,44.2229,28354.0
2018-09-25 15:50:00,56.1,56.12,56.1,56.11,21970.0,44.215,44.2308,44.215,44.2229,21970.0
2018-09-25 15:55:00,56.11,56.14,56.09,56.12,146993.0,44.2229,44.2465,44.2071,44.2308,146993.0
2018-09-26 09:30:00,56.03,56.08,55.78,55.8,33146.0,44.1598,44.1993,43.9628,43.9786,33146.0
2018-09-26 09:35:00,55.86,55.98,55.86,55.97,9528.0,44.0259,44.1204,44.0259,44.1126,9528.0
2018-09-26 09:40:00,55.96,56.14,55.96,56.11,24313.0,44.1047,44.2465,44.1047,44.2229,24313.0
2018-09-26 09:45:00,56.13,56.15,55.98,55.98,22238.0,44.2387,44.2544,44.1204,44.1204,22238.0
2018-09-26 09:50:00,56.0,56.15,55.97,56.11,38365.0,44.1362,44.2544,44.1126,44.2229,38365.0
2018-09-26 09:55:00,56.11,56.15,56.04,56.09,22825.0,44.2229,44.2544,44.1677,44.2071,22825.0
2018-09-26 10:00:00,56.08,56.08,55.99,56.01,9830.0,44.1993,44.1993,44.1283,44.1441,9830.0
2018-09-26 10:05:00,56.01,56.08,56.01,56.06,20486.0,44.1441,44.1993,44.1441,44.1835,20486.0
2018-09-26 10:10:00,56.05,56.13,56.02,56.09,11472.0,44.1756,44.2387,44.152,44.2071,11472.0
2018-09-26 10:15:00,56.1,56.15,56.07,56.15,24341.0,44.215,44.2544,44.1914,44.2544,24341.0
2018-09-26 10:20:00,56.15,56.37,56.14,56.37,17331.0,44.2544,44.4278,44.2465,44.4278,17331.0
2018-09-26 10:25:00,56.37,56.45,56.36,56.41,20641.0,44.4278,44.4909,44.4199,44.4593,20641.0
2018-09-26 10:30:00,56.38,56.45,56.35,56.45,11757.0,44.4357,44.4909,44.4121,44.4909,11757.0
2018-09-26 10:35:00,56.45,56.45,56.37,56.41,9403.0,44.4909,44.4909,44.4278,44.4593,9403.0
2018-09-26 10:40:00,56.38,56.38,56.26,56.29,11641.0,44.4357,44.4357,44.3411,44.3648,11641.0
2018-09-26 10:45:00,56.3,56.42,56.3,56.42,9620.0,44.3726,44.4672,44.3726,44.4672,9620.0
2018-09-26 10:50:00,56.4,56.4,56.21,56.21,5020.0,44.4515,44.4515,44.3017,44.3017,5020.0
2018-09-26 10:55:00,56.2,56.35,56.2,56.35,11120.0,44.2938,44.4121,44.2938,44.4121,11120.0
2018-09-26 11:00:00,56.32,56.32,56.24,56.24,4077.0,44.3884,44.3884,44.3254,44.3254,4077.0
2018-09-26 11:05:00,56.22,56.22,56.15,56.16,3880.0,44.3096,44.3096,44.2544,44.2623,3880.0
2018-09-26 11:10:00,56.16,56.22,56.15,56.16,5979.0,44.2623,44.3096,44.2544,44.2623,5979.0
2018-09-26 11:15:00,56.13,56.15,56.06,56.1,8046.0,44.2387,44.2544,44.1835,44.215,8046.0
2018-09-26 11:20:00,56.09,56.11,56.05,56.06,9733.0,44.2071,44.2229,44.1756,44.1835,9733.0
2018-09-26 11:25:00,56.07,56.14,56.07,56.1,9000.0,44.1914,44.2465,44.1914,44.215,9000.0
2018-09-26 11:30:00,56.09,56.12,56.09,56.12,5927.0,44.2071,44.2308,44.2071,44.2308,5927.0
2018-09-26 11:35:00,56.12,56.13,56.08,56.08,2804.0,44.2308,44.2387,44.1993,44.1993,2804.0
2018-09-26 11:40:00,56.09,56.12,56.08,56.11,16824.0,44.2071,44.2308,44.1993,44.2229,16824.0
2018-09-26 11:45:00,56.1,56.13,56.08,56.13,9153.0,44.215,44.2387,44.1993,44.2387,9153.0
2018-09-26 11:50:00,56.12,56.12,56.08,56.1,14159.0,44.2308,44.2308,44.1993,44.215,14159.0
2018-09-26 11:55:00,56.09,56.13,56.08,56.13,5465.0,44.2071,44.2387,44.1993,44.2387,5465.0
2018-09-26 12:00:00,56.13,56.19,56.12,56.17,11256.0,44.2387,44.286,44.2308,44.2702,11256.0
2018-09-26 12:05:00,56.17,56.17,56.1,56.11,14768.0,44.2702,44.2702,44.215,44.2229,14768.0
2018-09-26 12:10:00,56.11,56.12,56.09,56.1,12587.0,44.2229,44.2308,44.2071,44.215,12587.0
2018-09-26 12:15:00,56.1,56.12,56.09,56.11,8337.0,44.215,44.2308,44.2071,44.2229,8337.0
2018-09-26 12:20:00,56.1,56.13,56.09,56.13,2300.0,44.215,44.2387,44.2071,44.2387,2300.0
2018-09-26 12:25:00,56.13,56.15,56.12,56.13,7803.0,44.2387,44.2544,44.2308,44.2387,7803.0
2018-09-26 12:30:00,56.13,56.14,56.09,56.14,7055.0,44.2387,44.2465,44.2071,44.2465,7055.0
2018-09-26 12:35:00,56.14,56.22,56.13,56.21,8390.0,44.2465,44.3096,44.2387,44.3017,8390.0
2018-09-26 12:40:00,56.21,56.27,56.21,56.27,14663.0,44.3017,44.349,44.3017,44.349,14663.0
2018-09-26 12:45:00,56.27,56.36,56.27,56.36,7200.0,44.349,44.4199,44.349,44.4199,7200.0
2018-09-26 12:50:00,56.36,56.43,56.31,56.31,10292.0,44.4199,44.4751,44.3805,44.3805,10292.0
2018-09-26 12:55:00,56.32,56.34,56.31,56.32,4297.0,44.3884,44.4042,44.3805,44.3884,4297.0
2018-09-26 13:00:00,56.31,56.34,56.31,56.33,4686.0,44.3805,44.4042,44.3805,44.3963,4686.0
2018-09-26 13:05:00,56.33,56.33,56.29,56.3,9395.0,44.3963,44.3963,44.3648,44.3726,9395.0
2018-09-26 13:10:00,56.3,56.35,56.3,56.35,9414.0,44.3726,44.4121,44.3726,44.4121,9414.0
2018-09-26 13:15:00,56.34,56.34,56.29,56.32,9951.0,44.4042,44.4042,44.3648,44.3884,9951.0
2018-09-26 13:20:00,56.32,56.32,56.27,56.3,14767.0,44.3884,44.3884,44.349,44.3726,14767.0
2018-09-26 13:25:00,56.31,56.35,56.3,56.3,6060.0,44.3805,44.4121,44.3726,44.3726,6060.0
2018-09-26 13:30:00,56.31,56.31,56.24,56.26,12148.0,44.3805,44.3805,44.3254,44.3411,12148.0
2018-09-26 13:35:00,56.25,56.25,56.17,56.17,4704.0,44.3332,44.3332,44.2702,44.2702,4704.0
2018-09-26 13:40:00,56.17,56.18,56.13,56.17,6867.0,44.2702,44.2781,44.2387,44.2702,6867.0
2018-09-26 13:45:00,56.17,56.17,56.03,56.03,7794.0,44.2702,44.2702,44.1598,44.1598,7794.0
2018-09-26 13:50:00,56.02,56.12,56.02,56.1,6333.0,44.152,44.2308,44.152,44.215,6333.0
2018-09-26 13:55:00,56.1,56.11,56.04,56.1,9337.0,44.215,44.2229,44.1677,44.215,9337.0
2018-09-26 14:00:00,56.09,56.15,56.05,56.14,10645.0,44.2071,44.2544,44.1756,44.2465,10645.0
2018-09-26 14:05:00,56.13,56.13,56.05,56.07,14226.0,44.2387,44.2387,44.1756,44.1914,14226.0
2018-09-26 14:10:00,56.06,56.1,56.06,56.1,9265.0,44.1835,44.215,44.1835,44.215,9265.0
2018-09-26 14:15:00,56.1,56.12,56.0,56.01,11867.0,44.215,44.2308,44.1362,44.1441,11867.0
2018-09-26 14:20:00,56.01,56.04,56.0,56.01,10796.0,44.1441,44.1677,44.1362,44.1441,10796.0
2018-09-26 14:25:00,56.01,56.02,55.87,55.89,20938.0,44.1441,44.152,44.0337,44.0495,20938.0
2018-09-26 14:30:00,55.89,55.89,55.82,55.82,12658.0,44.0495,44.0495,43.9943,43.9943,12658.0
2018-09-26 14:35:00,55.82,55.84,55.77,55.81,11356.0,43.9943,44.0101,43.9549,43.9865,11356.0
2018-09-26 14:40:00,55.8,55.8,55.71,55.72,8027.0,43.9786,43.9786,43.9076,43.9155,8027.0
2018-09-26 14:45:00,55.71,55.73,55.67,55.69,13353.0,43.9076,43.9234,43.8761,43.8919,13353.0
2018-09-26 14:50:00,55.7,55.73,55.69,55.7,8200.0,43.8998,43.9234,43.8919,43.8998,8200.0
2018-09-26 14:55:00,55.7,55.73,55.67,55.69,14146.0,43.8998,43.9234,43.8761,43.8919,14146.0
2018-09-26 15:00:00,55.68,55.69,55.64,55.65,14749.0,43.884,43.8919,43.8525,43.8604,14749.0
2018-09-26 15:05:00,55.65,55.73,55.65,55.72,13303.0,43.8604,43.9234,43.8604,43.9155,13303.0
2018-09-26 15:10:00,55.7,55.7,55.67,55.68,7027.0,43.8998,43.8998,43.8761,43.884,7027.0
2018-09-26 15:15:00,55.68,55.73,55.67,55.73,12223.0,43.884,43.9234,43.8761,43.9234,12223.0
2018-09-26 15:20:00,55.73,55.8,55.73,55.75,9478.0,43.9234,43.9786,43.9234,43.9392,9478.0
2018-09-26 15:25:00,55.75,55.75,55.65,55.65,15566.0,43.9392,43.9392,43.8604,43.8604,15566.0
2018-09-26 15:30:00,55.66,55.68,55.64,55.65,15604.0,43.8682,43.884,43.8525,43.8604,15604.0
2018-09-26 15:35:00,55.65,55.65,55.57,55.62,22899.0,43.8604,43.8604,43.7973,43.8367,22899.0
2018-09-26 15:40:00,55.62,55.68,55.58,55.59,30793.0,43.8367,43.884,43.8052,43.8131,30793.0
2018-09-26 15:45:00,55.58,55.58,55.36,55.44,32315.0,43.8052,43.8052,43.6318,43.6948,32315.0
2018-09-26 15:50:00,55.43,55.46,55.38,55.41,28653.0,43.687,43.7106,43.6476,43.6712,28653.0
2018-09-26 15:55:00,55.4,55.44,55.38,55.39,72924.0,43.6633,43.6948,43.6476,43.6554,72924.0
2018-09-27 09:30:00,55.73,55.73,55.59,55.61,10420.0,43.9234,43.9234,43.8131,43.8288,10420.0
2018-09-27 09:35:00,55.61,55.69,55.56,55.66,3000.0,43.8288,43.8919,43.7894,43.8682,3000.0
2018-09-27 09:40:00,55.74,55.92,55.69,55.7,10555.0,43.9313,44.0732,43.8919,43.8998,10555.0
2018-09-27 09:45:00,55.65,55.67,55.61,55.64,5852.0,43.8604,43.8761,43.8288,43.8525,5852.0
2018-09-27 09:50:00,55.64,55.71,55.58,55.69,24618.0,43.8525,43.9076,43.8052,43.8919,24618.0
2018-09-27 09:55:00,55.68,55.69,55.64,55.65,12984.0,43.884,43.8919,43.8525,43.8604,12984.0
2018-09-27 10:00:00,55.65,55.75,55.62,55.7,10575.0,43.8604,43.9392,43.8367,43.8998,10575.0
2018-09-27 10:05:00,55.68,55.74,55.68,55.69,6502.0,43.884,43.9313,43.884,43.8919,6502.0
2018-09-27 10:10:00,55.69,55.7,55.64,55.66,12578.0,43.8919,43.8998,43.8525,43.8682,12578.0
2018-09-27 10:15:00,55.66,55.73,55.66,55.71,9001.0,43.8682,43.9234,43.8682,43.9076,9001.0
2018-09-27 10:20:00,55.71,55.79,55.71,55.76,17323.0,43.9076,43.9707,43.9076,43.947,17323.0
2018-09-27 10:25:00,55.76,55.77,55.72,55.74,9081.0,43.947,43.9549,43.9155,43.9313,9081.0
2018-09-27 10:30:00,55.75,55.8,55.71,55.77,10205.0,43.9392,43.9786,43.9076,43.9549,10205.0
2018-09-27 10:35:00,55.78,55.87,55.77,55.83,12131.0,43.9628,44.0337,43.9549,44.0022,12131.0
2018-09-27 10:40:00,55.82,55.93,55.8,55.92,17541.0,43.9943,44.081,43.9786,44.0732,17541.0
2018-09-27 10:45:00,55.91,55.96,55.89,55.95,11643.0,44.0653,44.1047,44.0495,44.0968,11643.0
2018-09-27 10:50:00,55.98,56.02,55.93,56.01,15146.0,44.1204,44.152,44.081,44.1441,15146.0
2018-09-27 10:55:00,56.01,56.05,55.98,56.0,24429.0,44.1441,44.1756,44.1204,44.1362,24429.0
2018-09-27 11:00:00,56.0,56.04,55.98,55.99,14536.0,44.1362,44.1677,44.1204,44.1283,14536.0
2018-09-27 11:05:00,56.0,56.01,55.89,55.9,4962.0,44.1362,44.1441,44.0495,44.0574,4962.0
2018-09-27 11:10:00,55.89,55.89,55.69,55.69,17919.0,44.0495,44.0495,43.8919,43.8919,17919.0
2018-09-27 11:15:00,55.71,55.79,55.66,55.78,8353.0,43.9076,43.9707,43.8682,43.9628,8353.0
2018-09-27 11:20:00,55.77,55.84,55.75,55.84,7577.0,43.9549,44.0101,43.9392,44.0101,7577.0
2018-09-27 11:25:00,55.86,55.86,55.79,55.8,8113.0,44.0259,44.0259,43.9707,43.9786,8113.0
2018-09-27 11:30:00,55.82,55.83,55.78,55.8,5956.0,43.9943,44.0022,43.9628,43.9786,5956.0
2018-09-27 11:35:00,55.8,55.87,55.79,55.87,6885.0,43.9786,44.0337,43.9707,44.0337,6885.0
2018-09-27 11:40:00,55.87,56.0,55.85,55.96,19184.0,44.0337,44.1362,44.018,44.1047,19184.0
2018-09-27 11:45:00,55.96,56.08,55.94,56.08,14123.0,44.1047,44.1993,44.0889,44.1993,14123.0
2018-09-27 11:50:00,56.06,56.06,55.98,56.01,4702.0,44.1835,44.1835,44.1204,44.1441,4702.0
2018-09-27 11:55:00,56.0,56.02,55.99,55.99,3468.0,44.1362,44.152,44.1283,44.1283,3468.0
2018-09-27 12:00:00,55.98,56.04,55.96,56.03,8861.0,44.1204,44.1677,44.1047,44.1598,8861.0
2018-09-27 12:05:00,56.03,56.05,56.0,56.04,6820.0,44.1598,44.1756,44.1362,44.1677,6820.0
2018-09-27 12:10:00,56.03,56.04,56.0,56.01,3304.0,44.1598,44.1677,44.1362,44.1441,3304.0
2018-09-27 12:15:00,56.01,56.16,56.0,56.16,8200.0,44.1441,44.2623,44.1362,44.2623,8200.0
2018-09-27 12:20:00,56.19,56.24,56.15,56.22,14053.0,44.286,44.3254,44.2544,44.3096,14053.0
2018-09-27 12:25:00,56.21,56.3,56.21,56.3,14121.0,44.3017,44.3726,44.3017,44.3726,14121.0
2018-09-27 12:30:00,56.29,56.29,56.19,56.2,12550.0,44.3648,44.3648,44.286,44.2938,12550.0
2018-09-27 12:35:00,56.2,56.26,56.15,56.25,19298.0,44.2938,44.3411,44.2544,44.3332,19298.0
2018-09-27 12:40:00,56.25,56.27,56.23,56.25,20126.0,44.3332,44.349,44.3175,44.3332,20126.0
2018-09-27 12:45:00,56.24,56.26,56.22,56.25,6114.0,44.3254,44.3411,44.3096,44.3332,6114.0
2018-09-27 12:50:00,56.24,56.26,56.23,56.24,8846.0,44.3254,44.3411,44.3175,44.3254,8846.0
2018-09-27 12:55:00,56.25,56.38,56.25,56.38,24117.0,44.3332,44.4357,44.3332,44.4357,24117.0
2018-09-27 13:00:00,56.37,56.39,56.33,56.38,11041.0,44.4278,44.4436,44.3963,44.4357,11041.0
2018-09-27 13:05:00,56.38,56.48,56.36,56.36,18634.0,44.4357,44.5145,44.4199,44.4199,18634.0
2018-09-27 13:10:00,56.35,56.36,56.28,56.3,4883.0,44.4121,44.4199,44.3569,44.3726,4883.0
2018-09-27 13:15:00,56.29,56.34,56.27,56.33,6368.0,44.3648,44.4042,44.349,44.3963,6368.0
2018-09-27 13:20:00,56.34,56.34,56.24,56.25,6596.0,44.4042,44.4042,44.3254,44.3332,6596.0
2018-09-27 13:25:00,56.24,56.24,56.2,56.2,4155.0,44.3254,44.3254,44.2938,44.2938,4155.0
2018-09-27 13:30:00,56.2,56.21,56.17,56.17,6211.0,44.2938,44.3017,44.2702,44.2702,6211.0
2018-09-27 13:35:00,56.18,56.22,56.18,56.19,6587.0,44.2781,44.3096,44.2781,44.286,6587.0
2018-09-27 13:40:00,56.19,56.19,56.14,56.17,3576.0,44.286,44.286,44.2465,44.2702,3576.0
2018-09-27 13:45:00,56.17,56.21,56.15,56.2,4105.0,44.2702,44.3017,44.2544,44.2938,4105.0
2018-09-27 13:50:00,56.2,56.21,56.18,56.18,8600.0,44.2938,44.3017,44.2781,44.2781,8600.0
2018-09-27 13:55:00,56.18,56.22,56.15,56.22,6215.0,44.2781,44.3096,44.2544,44.3096,6215.0
2018-09-27 14:00:00,56.21,56.26,56.21,56.21,8279.0,44.3017,44.3411,44.3017,44.3017,8279.0
2018-09-27 14:05:00,56.21,56.26,56.19,56.25,8575.0,44.3017,44.3411,44.286,44.3332,8575.0
2018-09-27 14:10:00,56.25,56.26,56.23,56.26,4703.0,44.3332,44.3411,44.3175,44.3411,4703.0
2018-09-27 14:15:00,56.26,56.32,56.25,56.31,11357.0,44.3411,44.3884,44.3332,44.3805,11357.0
2018-09-27 14:20:00,56.31,56.32,56.27,56.28,14929.0,44.3805,44.3884,44.349,44.3569,14929.0
2018-09-27 14:25:00,56.28,56.31,56.26,56.3,14026.0,44.3569,44.3805,44.3411,44.3726,14026.0
2018-09-27 14:30:00,56.3,56.3,56.25,56.25,13524.0,44.3726,44.3726,44.3332,44.3332,13524.0
2018-09-27 14:35:00,56.26,56.28,56.24,56.28,11569.0,44.3411,44.3569,44.3254,44.3569,11569.0
2018-09-27 14:40:00,56.28,56.3,56.24,56.25,10926.0,44.3569,44.3726,44.3254,44.3332,10926.0
2018-09-27 14:45:00,56.25,56.26,56.24,56.25,7984.0,44.3332,44.3411,44.3254,44.3332,7984.0
2018-09-27 14:50:00,56.26,56.27,56.25,56.26,5317.0,44.3411,44.349,44.3332,44.3411,5317.0
2018-09-27 14:55:00,56.27,56.28,56.23,56.23,17519.0,44.349,44.3569,44.3175,44.3175,17519.0
2018-09-27 15:00:00,56.23,56.3,56.23,56.29,9185.0,44.3175,44.3726,44.3175,44.3648,9185.0
2018-09-27 15:05:00,56.28,56.3,56.24,56.25,7981.0,44.3569,44.3726,44.3254,44.3332,7981.0
2018-09-27 15:10:00,56.25,56.34,56.24,56.34,9986.0,44.3332,44.4042,44.3254,44.4042,9986.0
2018-09-27 15:15:00,56.34,56.4,56.32,56.33,20688.0,44.4042,44.4515,44.3884,44.3963,20688.0
2018-09-27 15:20:00,56.34,56.36,56.33,56.36,8214.0,44.4042,44.4199,44.3963,44.4199,8214.0
2018-09-27 15:25:00,56.36,56.38,56.34,56.36,11712.0,44.4199,44.4357,44.4042,44.4199,11712.0
2018-09-27 15:30:00,56.36,56.41,56.36,56.4,17259.0,44.4199,44.4593,44.4199,44.4515,17259.0
2018-09-27 15:35:00,56.4,56.41,56.35,56.36,14301.0,44.4515,44.4593,44.4121,44.4199,14301.0
2018-09-27 15:40:00,56.35,56.36,56.33,56.34,14500.0,44.4121,44.4199,44.3963,44.4042,14500.0
2018-09-27 15:45:00,56.33,56.34,56.3,56.34,27808.0,44.3963,44.4042,44.3726,44.4042,27808.0
2018-09-27 15:50:00,56.33,56.34,56.31,56.34,34842.0,44.3963,44.4042,44.3805,44.4042,34842.0
2018-09-27 15:55:00,56.35,56.47,56.34,56.39,112533.0,44.4121,44.5066,44.4042,44.4436,112533.0
2018-09-28 09:30:00,56.24,56.29,56.24,56.26,10599.0,44.3254,44.3648,44.3254,44.3411,10599.0
2018-09-28 09:35:00,56.23,56.42,56.23,56.34,3324.0,44.3175,44.4672,44.3175,44.4042,3324.0
2018-09-28 09:40:00,56.38,56.53,56.38,56.49,3626.0,44.4357,44.5539,44.4357,44.5224,3626.0
2018-09-28 09:45:00,56.48,56.48,56.26,56.26,5908.0,44.5145,44.5145,44.3411,44.3411,5908.0
2018-09-28 09:50:00,56.26,56.36,56.26,56.33,5850.0,44.3411,44.4199,44.3411,44.3963,5850.0
2018-09-28 09:55:00,56.34,56.35,56.31,56.32,1248.0,44.4042,44.4121,44.3805,44.3884,1248.0
2018-09-28 10:00:00,56.31,56.37,56.29,56.36,2998.0,44.3805,44.4278,44.3648,44.4199,2998.0
2018-09-28 10:05:00,56.4,56.45,56.35,56.41,3275.0,44.4515,44.4909,44.4121,44.4593,3275.0
2018-09-28 10:10:00,56.4,56.41,56.37,56.37,4474.0,44.4515,44.4593,44.4278,44.4278,4474.0
2018-09-28 10:15:00,56.39,56.57,56.39,56.57,6931.0,44.4436,44.5854,44.4436,44.5854,6931.0
2018-09-28 10:20:00,56.56,56.62,56.56,56.62,6400.0,44.5776,44.6249,44.5776,44.6249,6400.0
2018-09-28 10:25:00,56.62,56.65,56.56,56.63,3900.0,44.6249,44.6485,44.5776,44.6327,3900.0
2018-09-28 10:30:00,56.57,56.62,56.53,56.54,4009.0,44.5854,44.6249,44.5539,44.5618,4009.0
2018-09-28 10:35:00,56.55,56.59,56.5,56.57,9076.0,44.5697,44.6012,44.5303,44.5854,9076.0
2018-09-28 10:40:00,56.57,56.62,56.54,56.62,8720.0,44.5854,44.6249,44.5618,44.6249,8720.0
2018-09-28 10:45:00,56.61,56.63,56.55,56.57,8766.0,44.617,44.6327,44.5697,44.5854,8766.0
2018-09-28 10:50:00,56.58,56.71,56.57,56.65,7274.0,44.5933,44.6958,44.5854,44.6485,7274.0
2018-09-28 10:55:00,56.68,56.69,56.65,56.67,9668.0,44.6721,44.68,44.6485,44.6643,9668.0
2018-09-28 11:00:00,56.68,56.68,56.61,56.63,8040.0,44.6721,44.6721,44.617,44.6327,8040.0
2018-09-28 11:05:00,56.65,56.65,56.52,56.52,10999.0,44.6485,44.6485,44.546,44.546,10999.0
2018-09-28 11:10:00,56.52,56.55,56.49,56.52,9854.0,44.546,44.5697,44.5224,44.546,9854.0
2018-09-28 11:15:00,56.52,56.54,56.48,56.54,4760.0,44.546,44.5618,44.5145,44.5618,4760.0
2018-09-28 11:20:00,56.54,56.58,56.52,56.58,4411.0,44.5618,44.5933,44.546,44.5933,4411.0
2018-09-28 11:25:00,56.59,56.68,56.59,56.66,7194.0,44.6012,44.6721,44.6012,44.6564,7194.0
2018-09-28 11:30:00,56.66,56.69,56.65,56.69,8998.0,44.6564,44.68,44.6485,44.68,8998.0
2018-09-28 11:35:00,56.69,56.77,56.68,56.76,19109.0,44.68,44.7431,44.6721,44.7352,19109.0
2018-09-28 11:40:00,56.78,56.8,56.72,56.77,5792.0,44.751,44.7667,44.7037,44.7431,5792.0
2018-09-28 11:45:00,56.78,56.83,56.74,56.74,6700.0,44.751,44.7904,44.7194,44.7194,6700.0
2018-09-28 11:50:00,56.73,56.78,56.72,56.77,6276.0,44.7116,44.751,44.7037,44.7431,6276.0
2018-09-28 11:55:00,56.77,56.8,56.76,56.78,7321.0,44.7431,44.7667,44.7352,44.751,7321.0
2018-09-28 12:00:00,56.77,56.82,56.76,56.8,7300.0,44.7431,44.7825,44.7352,44.7667,7300.0
2018-09-28 12:05:00,56.81,56.84,56.79,56.84,5025.0,44.7746,44.7982,44.7588,44.7982,5025.0
2018-09-28 12:10:00,56.83,56.96,56.82,56.96,5529.0,44.7904,44.8928,44.7825,44.8928,5529.0
2018-09-28 12:15:00,56.97,56.99,56.94,56.97,8076.0,44.9007,44.9165,44.8771,44.9007,8076.0
2018-09-28 12:20:00,56.96,56.97,56.93,56.95,2600.0,44.8928,44.9007,44.8692,44.8849,2600.0
2018-09-28 12:25:00,56.95,56.96,56.94,56.95,1920.0,44.8849,44.8928,44.8771,44.8849,1920.0
2018-09-28 12:30:00,56.95,56.97,56.95,56.95,2010.0,44.8849,44.9007,44.8849,44.8849,2010.0
2018-09-28 12:35:00,56.94,56.97,56.9,56.97,4004.0,44.8771,44.9007,44.8455,44.9007,4004.0
2018-09-28 12:40:00,56.97,56.99,56.97,56.99,2953.0,44.9007,44.9165,44.9007,44.9165,2953.0
2018-09-28 12:45:00,56.98,56.99,56.89,56.92,4808.0,44.9086,44.9165,44.8377,44.8613,4808.0
2018-09-28 12:50:00,56.92,57.02,56.92,57.0,9180.0,44.8613,44.9401,44.8613,44.9244,9180.0
2018-09-28 12:55:00,56.99,57.14,56.99,57.1,8249.0,44.9165,45.0347,44.9165,45.0032,8249.0
2018-09-28 13:00:00,57.1,57.11,57.02,57.04,6659.0,45.0032,45.011,44.9401,44.9559,6659.0
2018-09-28 13:05:00,57.04,57.04,56.95,56.96,6824.0,44.9559,44.9559,44.8849,44.8928,6824.0
2018-09-28 13:10:00,56.96,56.98,56.93,56.94,5127.0,44.8928,44.9086,44.8692,44.8771,5127.0
2018-09-28 13:15:00,56.93,56.94,56.88,56.89,5652.0,44.8692,44.8771,44.8298,44.8377,5652.0
2018-09-28 13:20:00,56.88,56.91,56.87,56.88,9061.0,44.8298,44.8534,44.8219,44.8298,9061.0
2018-09-28 13:25:00,56.88,56.9,56.84,56.87,7202.0,44.8298,44.8455,44.7982,44.8219,7202.0
2018-09-28 13:30:00,56.85,56.87,56.82,56.85,7291.0,44.8061,44.8219,44.7825,44.8061,7291.0
2018-09-28 13:35:00,56.84,56.85,56.8,56.81,6517.0,44.7982,44.8061,44.7667,44.7746,6517.0
2018-09-28 13:40:00,56.81,56.81,56.76,56.78,7322.0,44.7746,44.7746,44.7352,44.751,7322.0
2018-09-28 13:45:00,56.77,56.8,56.75,56.77,9214.0,44.7431,44.7667,44.7273,44.7431,9214.0
2018-09-28 13:50:00,56.78,56.81,56.77,56.8,8584.0,44.751,44.7746,44.7431,44.7667,8584.0
2018-09-28 13:55:00,56.8,56.84,56.79,56.82,13778.0,44.7667,44.7982,44.7588,44.7825,13778.0
2018-09-28 14:00:00,56.82,56.82,56.7,56.71,14355.0,44.7825,44.7825,44.6879,44.6958,14355.0
2018-09-28 14:05:00,56.69,56.72,56.66,56.71,14958.0,44.68,44.7037,44.6564,44.6958,14958.0
2018-09-28 14:10:00,56.71,56.74,56.69,56.73,11668.0,44.6958,44.7194,44.68,44.7116,11668.0
2018-09-28 14:15:00,56.73,56.73,56.61,56.62,14131.0,44.7116,44.7116,44.617,44.6249,14131.0
2018-09-28 14:20:00,56.62,56.62,56.51,56.52,18234.0,44.6249,44.6249,44.5382,44.546,18234.0
2018-09-28 14:25:00,56.53,56.55,56.5,56.54,12205.0,44.5539,44.5697,44.5303,44.5618,12205.0
2018-09-28 14:30:00,56.54,56.59,56.53,56.59,7805.0,44.5618,44.6012,44.5539,44.6012,7805.0
2018-09-28 14:35:00,56.59,56.61,56.53,56.55,5278.0,44.6012,44.617,44.5539,44.5697,5278.0
2018-09-28 14:40:00,56.55,56.55,56.52,56.54,4200.0,44.5697,44.5697,44.546,44.5618,4200.0
2018-09-28 14:45:00,56.55,56.55,56.43,56.43,15936.0,44.5697,44.5697,44.4751,44.4751,15936.0
2018-09-28 14:50:00,56.43,56.44,56.39,56.42,9286.0,44.4751,44.483,44.4436,44.4672,9286.0
2018-09-28 14:55:00,56.43,56.46,56.42,56.43,15578.0,44.4751,44.4988,44.4672,44.4751,15578.0
2018-09-28 15:00:00,56.43,56.49,56.43,56.44,10674.0,44.4751,44.5224,44.4751,44.483,10674.0
2018-09-28 15:05:00,56.4,56.44,56.39,56.43,9978.0,44.4515,44.483,44.4436,44.4751,9978.0
2018-09-28 15:10:00,56.43,56.43,56.4,56.42,8548.0,44.4751,44.4751,44.4515,44.4672,8548.0
2018-09-28 15:15:00,56.42,56.43,56.37,56.41,14369.0,44.4672,44.4751,44.4278,44.4593,14369.0
2018-09-28 15:20:00,56.41,56.47,56.4,56.47,12206.0,44.4593,44.5066,44.4515,44.5066,12206.0
2018-09-28 15:25:00,56.47,56.47,56.43,56.47,10288.0,44.5066,44.5066,44.4751,44.5066,10288.0
2018-09-28 15:30:00,56.47,56.5,56.41,56.5,24842.0,44.5066,44.5303,44.4593,44.5303,24842.0
2018-09-28 15:35:00,56.5,56.5,56.43,56.45,19689.0,44.5303,44.5303,44.4751,44.4909,19689.0
2018-09-28 15:40:00,56.44,56.46,56.41,56.44,28143.0,44.483,44.4988,44.4593,44.483,28143.0
2018-09-28 15:45:00,56.44,56.48,56.42,56.44,37588.0,44.483,44.5145,44.4672,44.483,37588.0
2018-09-28 15:50:00,56.43,56.45,56.36,56.38,42383.0,44.4751,44.4909,44.4199,44.4357,42383.0
2018-09-28 15:55:00,56.37,56.37,56.28,56.3,67865.0,44.4278,44.4278,44.3569,44.3726,67865.0
2018-10-01 09:30:00,56.64,56.73,56.51,56.55,11916.0,44.6406,44.7116,44.5382,44.5697,11916.0
2018-10-01 09:35:00,56.69,56.73,56.55,56.7,4600.0,44.68,44.7116,44.5697,44.6879,4600.0
2018-10-01 09:40:00,56.69,56.91,56.68,56.83,18800.0,44.68,44.8534,44.6721,44.7904,18800.0
2018-10-01 09:45:00,56.89,56.91,56.75,56.78,10458.0,44.8377,44.8534,44.7273,44.751,10458.0
2018-10-01 09:50:00,56.76,56.84,56.7,56.75,3109.0,44.7352,44.7982,44.6879,44.7273,3109.0
2018-10-01 09:55:00,56.75,56.75,56.59,56.64,7273.0,44.7273,44.7273,44.6012,44.6406,7273.0
2018-10-01 10:00:00,56.7,56.74,56.63,56.73,5922.0,44.6879,44.7194,44.6327,44.7116,5922.0
2018-10-01 10:05:00,56.74,56.83,56.73,56.73,6810.0,44.7194,44.7904,44.7116,44.7116,6810.0
2018-10-01 10:10:00,56.74,56.79,56.7,56.71,6018.0,44.7194,44.7588,44.6879,44.6958,6018.0
2018-10-01 10:15:00,56.72,56.74,56.66,56.72,4103.0,44.7037,44.7194,44.6564,44.7037,4103.0
2018-10-01 10:20:00,56.71,56.71,56.6,56.6,10154.0,44.6958,44.6958,44.6091,44.6091,10154.0
2018-10-01 10:25:00,56.64,56.67,56.57,56.58,7434.0,44.6406,44.6643,44.5854,44.5933,7434.0
2018-10-01 10:30:00,56.56,56.61,56.55,56.6,8614.0,44.5776,44.617,44.5697,44.6091,8614.0
2018-10-01 10:35:00,56.59,56.59,56.49,56.51,6984.0,44.6012,44.6012,44.5224,44.5382,6984.0
2018-10-01 10:40:00,56.52,56.58,56.5,56.54,13673.0,44.546,44.5933,44.5303,44.5618,13673.0
2018-10-01 10:45:00,56.55,56.58,56.53,56.55,3985.0,44.5697,44.5933,44.5539,44.5697,3985.0
2018-10-01 10:50:00,56.55,56.67,56.55,56.61,8293.0,44.5697,44.6643,44.5697,44.617,8293.0
2018-10-01 10:55:00,56.61,56.62,56.58,56.6,10412.0,44.617,44.6249,44.5933,44.6091,10412.0
2018-10-01 11:00:00,56.6,56.67,56.6,56.63,12401.0,44.6091,44.6643,44.6091,44.6327,12401.0
2018-10-01 11:05:00,56.64,56.81,56.63,56.81,11889.0,44.6406,44.7746,44.6327,44.7746,11889.0
2018-10-01 11:10:00,56.82,56.88,56.81,56.84,11660.0,44.7825,44.8298,44.7746,44.7982,11660.0
2018-10-01 11:15:00,56.85,56.86,56.75,56.8,10081.0,44.8061,44.814,44.7273,44.7667,10081.0
2018-10-01 11:20:00,56.82,56.95,56.81,56.94,9289.0,44.7825,44.8849,44.7746,44.8771,9289.0
2018-10-01 11:25:00,56.96,57.01,56.92,56.97,13749.0,44.8928,44.9322,44.8613,44.9007,13749.0
2018-10-01 11:30:00,56.94,57.01,56.92,56.99,6179.0,44.8771,44.9322,44.8613,44.9165,6179.0
2018-10-01 11:35:00,56.97,57.01,56.93,56.98,7461.0,44.9007,44.9322,44.8692,44.9086,7461.0
2018-10-01 11:40:00,56.98,57.04,56.96,57.03,6444.0,44.9086,44.9559,44.8928,44.948,6444.0
2018-10-01 11:45:00,57.04,57.09,57.03,57.07,18171.0,44.9559,44.9953,44.948,44.9795,18171.0
2018-10-01 11:50:00,57.08,57.18,57.07,57.18,10368.0,44.9874,45.0662,44.9795,45.0662,10368.0
2018-10-01 11:55:00,57.19,57.22,57.16,57.19,13565.0,45.0741,45.0977,45.0505,45.0741,13565.0
2018-10-01 12:00:00,57.2,57.27,57.17,57.24,10664.0,45.082,45.1371,45.0583,45.1135,10664.0
2018-10-01 12:05:00,57.23,57.33,57.23,57.32,13285.0,45.1056,45.1844,45.1056,45.1766,13285.0
2018-10-01 12:10:00,57.32,57.38,57.31,57.35,7180.0,45.1766,45.2238,45.1687,45.2002,7180.0
2018-10-01 12:15:00,57.36,57.37,57.33,57.36,5527.0,45.2081,45.216,45.1844,45.2081,5527.0
2018-10-01 12:20:00,57.37,57.48,57.36,57.46,24813.0,45.216,45.3027,45.2081,45.2869,24813.0
2018-10-01 12:25:00,57.46,57.47,57.4,57.42,9632.0,45.2869,45.2948,45.2396,45.2554,9632.0
2018-10-01 12:30:00,57.43,57.51,57.41,57.51,21126.0,45.2633,45.3263,45.2475,45.3263,21126.0
2018-10-01 12:35:00,57.5,57.53,57.44,57.52,10214.0,45.3184,45.3421,45.2711,45.3342,10214.0
2018-10-01 12:40:00,57.51,57.51,57.46,57.48,9232.0,45.3263,45.3263,45.2869,45.3027,9232.0
2018-10-01 12:45:00,57.48,57.52,57.44,57.52,12782.0,45.3027,45.3342,45.2711,45.3342,12782.0
2018-10-01 12:50:00,57.53,57.6,57.51,57.57,14666.0,45.3421,45.3972,45.3263,45.3736,14666.0
2018-10-01 12:55:00,57.56,57.63,57.55,57.62,14240.0,45.3657,45.4209,45.3578,45.413,14240.0
2018-10-01 13:00:00,57.62,57.64,57.54,57.61,10148.0,45.413,45.4288,45.3499,45.4051,10148.0
2018-10-01 13:05:00,57.6,57.61,57.56,57.57,5088.0,45.3972,45.4051,45.3657,45.3736,5088.0
2018-10-01 13:10:00,57.58,57.59,57.54,57.56,4336.0,45.3815,45.3894,45.3499,45.3657,4336.0
2018-10-01 13:15:00,57.57,57.57,57.54,57.56,4724.0,45.3736,45.3736,45.3499,45.3657,4724.0
2018-10-01 13:20:00,57.56,57.62,57.56,57.6,5945.0,45.3657,45.413,45.3657,45.3972,5945.0
2018-10-01 13:25:00,57.61,57.65,57.61,57.65,6892.0,45.4051,45.4366,45.4051,45.4366,6892.0
2018-10-01 13:30:00,57.65,57.69,57.61,57.69,9216.0,45.4366,45.4682,45.4051,45.4682,9216.0
2018-10-01 13:35:00,57.69,57.72,57.68,57.72,6478.0,45.4682,45.4918,45.4603,45.4918,6478.0
2018-10-01 13:40:00,57.72,57.75,57.71,57.73,8926.0,45.4918,45.5155,45.4839,45.4997,8926.0
2018-10-01 13:45:00,57.73,57.76,57.72,57.75,7877.0,45.4997,45.5233,45.4918,45.5155,7877.0
2018-10-01 13:50:00,57.76,57.78,57.74,57.76,5863.0,45.5233,45.5391,45.5076,45.5233,5863.0
2018-10-01 13:55:00,57.75,57.77,57.72,57.74,7052.0,45.5155,45.5312,45.4918,45.5076,7052.0
2018-10-01 14:00:00,57.75,57.76,57.72,57.76,12441.0,45.5155,45.5233,45.4918,45.5233,12441.0
2018-10-01 14:05:00,57.75,57.76,57.73,57.76,12181.0,45.5155,45.5233,45.4997,45.5233,12181.0
2018-10-01 14:10:00,57.75,57.77,57.74,57.76,7435.0,45.5155,45.5312,45.5076,45.5233,7435.0
2018-10-01 14:15:00,57.76,57.82,57.73,57.82,18646.0,45.5233,45.5706,45.4997,45.5706,18646.0
2018-10-01 14:20:00,57.82,57.9,57.81,57.9,14203.0,45.5706,45.6337,45.5627,45.6337,14203.0
2018-10-01 14:25:00,57.88,57.91,57.86,57.88,9006.0,45.6179,45.6416,45.6022,45.6179,9006.0
2018-10-01 14:30:00,57.87,57.93,57.87,57.9,15792.0,45.61,45.6573,45.61,45.6337,15792.0
2018-10-01 14:35:00,57.91,57.91,57.87,57.87,17556.0,45.6416,45.6416,45.61,45.61,17556.0
2018-10-01 14:40:00,57.87,57.87,57.82,57.83,7574.0,45.61,45.61,45.5706,45.5785,7574.0
2018-10-01 14:45:00,57.84,57.9,57.84,57.9,8828.0,45.5864,45.6337,45.5864,45.6337,8828.0
2018-10-01 14:50:00,57.89,57.91,57.84,57.89,11367.0,45.6258,45.6416,45.5864,45.6258,11367.0
2018-10-01 14:55:00,57.89,57.91,57.87,57.88,11747.0,45.6258,45.6416,45.61,45.6179,11747.0
2018-10-01 15:00:00,57.88,57.88,57.84,57.85,13635.0,45.6179,45.6179,45.5864,45.5943,13635.0
2018-10-01 15:05:00,57.85,57.9,57.84,57.87,75449.0,45.5943,45.6337,45.5864,45.61,75449.0
2018-10-01 15:10:00,57.87,57.87,57.84,57.87,14570.0,45.61,45.61,45.5864,45.61,14570.0
2018-10-01 15:15:00,57.88,57.88,57.76,57.77,25509.0,45.6179,45.6179,45.5233,45.5312,25509.0
2018-10-01 15:20:00,57.76,57.78,57.65,57.69,27580.0,45.5233,45.5391,45.4366,45.4682,27580.0
2018-10-01 15:25:00,57.69,57.7,57.59,57.63,28060.0,45.4682,45.4761,45.3894,45.4209,28060.0
2018-10-01 15:30:00,57.62,57.63,57.53,57.53,56389.0,45.413,45.4209,45.3421,45.3421,56389.0
2018-10-01 15:35:00,57.53,57.55,57.47,57.5,30939.0,45.3421,45.3578,45.2948,45.3184,30939.0
2018-10-01 15:40:00,57.51,57.53,57.48,57.48,42398.0,45.3263,45.3421,45.3027,45.3027,42398.0
2018-10-01 15:45:00,57.48,57.57,57.48,57.53,41591.0,45.3027,45.3736,45.3027,45.3421,41591.0
2018-10-01 15:50:00,57.53,57.61,57.52,57.6,57645.0,45.3421,45.4051,45.3342,45.3972,57645.0
2018-10-01 15:55:00,57.6,57.61,57.52,57.6,92777.0,45.3972,45.4051,45.3342,45.3972,92777.0
2018-10-02 09:30:00,57.77,57.84,57.6,57.6,9084.0,45.5312,45.5864,45.3972,45.3972,9084.0
2018-10-02 09:35:00,57.69,57.84,57.64,57.82,2313.0,45.4682,45.5864,45.4288,45.5706,2313.0
2018-10-02 09:40:00,57.73,57.76,57.67,57.76,3985.0,45.4997,45.5233,45.4524,45.5233,3985.0
2018-10-02 09:45:00,57.76,57.76,57.34,57.37,9004.0,45.5233,45.5233,45.1923,45.216,9004.0
2018-10-02 09:50:00,57.38,57.38,57.28,57.32,7099.0,45.2238,45.2238,45.145,45.1766,7099.0
2018-10-02 09:55:00,57.29,57.37,57.18,57.32,24087.0,45.1529,45.216,45.0662,45.1766,24087.0
2018-10-02 10:00:00,57.29,57.37,57.27,57.29,11623.0,45.1529,45.216,45.1371,45.1529,11623.0
2018-10-02 10:05:00,57.27,57.28,57.12,57.21,15020.0,45.1371,45.145,45.0189,45.0899,15020.0
2018-10-02 10:10:00,57.17,57.26,57.16,57.2,8728.0,45.0583,45.1293,45.0505,45.082,8728.0
2018-10-02 10:15:00,57.22,57.24,57.12,57.17,16851.0,45.0977,45.1135,45.0189,45.0583,16851.0
2018-10-02 10:20:00,57.19,57.24,57.11,57.17,6900.0,45.0741,45.1135,45.011,45.0583,6900.0
2018-10-02 10:25:00,57.16,57.2,57.13,57.15,8113.0,45.0505,45.082,45.0268,45.0426,8113.0
2018-10-02 10:30:00,57.21,57.21,57.11,57.11,10600.0,45.0899,45.0899,45.011,45.011,10600.0
2018-10-02 10:35:00,57.12,57.16,57.11,57.15,21293.0,45.0189,45.0505,45.011,45.0426,21293.0
2018-10-02 10:40:00,57.15,57.15,57.01,57.03,19249.0,45.0426,45.0426,44.9322,44.948,19249.0
2018-10-02 10:45:00,57.04,57.13,57.03,57.13,6468.0,44.9559,45.0268,44.948,45.0268,6468.0
2018-10-02 10:50:00,57.13,57.19,57.12,57.14,5154.0,45.0268,45.0741,45.0189,45.0347,5154.0
2018-10-02 10:55:00,57.14,57.14,57.09,57.1,3875.0,45.0347,45.0347,44.9953,45.0032,3875.0
2018-10-02 11:00:00,57.1,57.16,57.09,57.12,6982.0,45.0032,45.0505,44.9953,45.0189,6982.0
2018-10-02 11:05:00,57.11,57.21,57.1,57.19,8361.0,45.011,45.0899,45.0032,45.0741,8361.0
2018-10-02 11:10:00,57.2,57.23,57.18,57.2,5974.0,45.082,45.1056,45.0662,45.082,5974.0
2018-10-02 11:15:00,57.21,57.22,57.13,57.15,9681.0,45.0899,45.0977,45.0268,45.0426,9681.0
2018-10-02 11:20:00,57.14,57.17,57.13,57.16,13400.0,45.0347,45.0583,45.0268,45.0505,13400.0
2018-10-02 11:25:00,57.16,57.18,57.12,57.12,8805.0,45.0505,45.0662,45.0189,45.0189,8805.0
2018-10-02 11:30:00,57.13,57.18,57.12,57.16,3984.0,45.0268,45.0662,45.0189,45.0505,3984.0
2018-10-02 11:35:00,57.17,57.17,57.11,57.13,2900.0,45.0583,45.0583,45.011,45.0268,2900.0
2018-10-02 11:40:00,57.13,57.29,57.13,57.29,8100.0,45.0268,45.1529,45.0268,45.1529,8100.0
2018-10-02 11:45:00,57.29,57.3,57.26,57.27,2600.0,45.1529,45.1608,45.1293,45.1371,2600.0
2018-10-02 11:50:00,57.27,57.3,57.25,57.29,5005.0,45.1371,45.1608,45.1214,45.1529,5005.0
2018-10-02 11:55:00,57.31,57.34,57.3,57.31,4837.0,45.1687,45.1923,45.1608,45.1687,4837.0
2018-10-02 12:00:00,57.31,57.33,57.3,57.32,6393.0,45.1687,45.1844,45.1608,45.1766,6393.0
2018-10-02 12:05:00,57.33,57.34,57.3,57.33,5166.0,45.1844,45.1923,45.1608,45.1844,5166.0
2018-10-02 12:10:00,57.33,57.33,57.21,57.25,6300.0,45.1844,45.1844,45.0899,45.1214,6300.0
2018-10-02 12:15:00,57.25,57.25,57.11,57.12,4065.0,45.1214,45.1214,45.011,45.0189,4065.0
2018-10-02 12:20:00,57.12,57.18,57.12,57.17,3429.0,45.0189,45.0662,45.0189,45.0583,3429.0
2018-10-02 12:25:00,57.18,57.26,57.17,57.25,4139.0,45.0662,45.1293,45.0583,45.1214,4139.0
2018-10-02 12:30:00,57.26,57.3,57.26,57.28,6303.0,45.1293,45.1608,45.1293,45.145,6303.0
2018-10-02 12:35:00,57.29,57.29,57.25,57.27,3218.0,45.1529,45.1529,45.1214,45.1371,3218.0
2018-10-02 12:40:00,57.25,57.26,57.24,57.25,2994.0,45.1214,45.1293,45.1135,45.1214,2994.0
2018-10-02 12:45:00,57.24,57.24,57.13,57.14,7178.0,45.1135,45.1135,45.0268,45.0347,7178.0
2018-10-02 12:50:00,57.14,57.14,57.11,57.13,5301.0,45.0347,45.0347,45.011,45.0268,5301.0
2018-10-02 12:55:00,57.13,57.16,57.12,57.13,4100.0,45.0268,45.0505,45.0189,45.0268,4100.0
2018-10-02 13:00:00,57.15,57.17,57.07,57.08,8718.0,45.0426,45.0583,44.9795,44.9874,8718.0
2018-10-02 13:05:00,57.08,57.1,57.07,57.1,2600.0,44.9874,45.0032,44.9795,45.0032,2600.0
2018-10-02 13:10:00,57.1,57.11,57.03,57.04,4883.0,45.0032,45.011,44.948,44.9559,4883.0
2018-10-02 13:15:00,57.04,57.11,57.03,57.09,9585.0,44.9559,45.011,44.948,44.9953,9585.0
2018-10-02 13:20:00,57.1,57.11,57.07,57.08,7412.0,45.0032,45.011,44.9795,44.9874,7412.0
2018-10-02 13:25:00,57.09,57.11,57.08,57.09,10030.0,44.9953,45.011,44.9874,44.9953,10030.0
2018-10-02 13:30:00,57.1,57.17,57.1,57.17,10351.0,45.0032,45.0583,45.0032,45.0583,10351.0
2018-10-02 13:35:00,57.17,57.2,57.17,57.2,4030.0,45.0583,45.082,45.0583,45.082,4030.0
2018-10-02 13:40:00,57.2,57.21,57.18,57.19,3173.0,45.082,45.0899,45.0662,45.0741,3173.0
2018-10-02 13:45:00,57.17,57.17,57.14,57.15,8759.0,45.0583,45.0583,45.0347,45.0426,8759.0
2018-10-02 13:50:00,57.16,57.19,57.15,57.17,7708.0,45.0505,45.0741,45.0426,45.0583,7708.0
2018-10-02 13:55:00,57.17,57.17,57.14,57.17,5375.0,45.0583,45.0583,45.0347,45.0583,5375.0
2018-10-02 14:00:00,57.18,57.21,57.17,57.19,8100.0,45.0662,45.0899,45.0583,45.0741,8100.0
2018-10-02 14:05:00,57.19,57.23,57.19,57.2,6004.0,45.0741,45.1056,45.0741,45.082,6004.0
2018-10-02 14:10:00,57.21,57.3,57.19,57.3,16542.0,45.0899,45.1608,45.0741,45.1608,16542.0
2018-10-02 14:15:00,57.29,57.32,57.29,57.3,3255.0,45.1529,45.1766,45.1529,45.1608,3255.0
2018-10-02 14:20:00,57.31,57.32,57.28,57.29,4258.0,45.1687,45.1766,45.145,45.1529,4258.0
2018-10-02 14:25:00,57.29,57.31,57.28,57.28,4721.0,45.1529,45.1687,45.145,45.145,4721.0
2018-10-02 14:30:00,57.28,57.28,57.18,57.19,9450.0,45.145,45.145,45.0662,45.0741,9450.0
2018-10-02 14:35:00,57.18,57.23,57.18,57.23,8823.0,45.0662,45.1056,45.0662,45.1056,8823.0
2018-10-02 14:40:00,57.23,57.29,57.23,57.27,12139.0,45.1056,45.1529,45.1056,45.1371,12139.0
2018-10-02 14:45:00,57.27,57.28,57.25,57.25,2400.0,45.1371,45.145,45.1214,45.1214,2400.0
2018-10-02 14:50:00,57.25,57.25,57.19,57.21,7817.0,45.1214,45.1214,45.0741,45.0899,7817.0
2018-10-02 14:55:00,57.2,57.23,57.19,57.22,5506.0,45.082,45.1056,45.0741,45.0977,5506.0
2018-10-02 15:00:00,57.22,57.23,57.14,57.15,5400.0,45.0977,45.1056,45.0347,45.0426,5400.0
2018-10-02 15:05:00,57.15,57.15,57.11,57.13,14009.0,45.0426,45.0426,45.011,45.0268,14009.0
2018-10-02 15:10:00,57.13,57.16,57.13,57.14,10137.0,45.0268,45.0505,45.0268,45.0347,10137.0
2018-10-02 15:15:00,57.14,57.15,57.13,57.13,11261.0,45.0347,45.0426,45.0268,45.0268,11261.0
2018-10-02 15:20:00,57.14,57.15,57.12,57.15,12934.0,45.0347,45.0426,45.0189,45.0426,12934.0
2018-10-02 15:25:00,57.15,57.19,57.15,57.19,16927.0,45.0426,45.0741,45.0426,45.0741,16927.0
2018-10-02 15:30:00,57.19,57.25,57.19,57.21,38827.0,45.0741,45.1214,45.0741,45.0899,38827.0
2018-10-02 15:35:00,57.2,57.2,57.15,57.16,9532.0,45.082,45.082,45.0426,45.0505,9532.0
2018-10-02 15:40:00,57.16,57.19,57.15,57.15,9222.0,45.0505,45.0741,45.0426,45.0426,9222.0
2018-10-02 15:45:00,57.16,57.19,57.15,57.16,28213.0,45.0505,45.0741,45.0426,45.0505,28213.0
2018-10-02 15:50:00,57.15,57.15,57.09,57.12,31103.0,45.0426,45.0426,44.9953,45.0189,31103.0
2018-10-02 15:55:00,57.11,57.15,57.1,57.13,73372.0,45.011,45.0426,45.0032,45.0268,73372.0
2018-10-03 09:30:00,57.92,57.92,57.02,57.61,36538.0,45.6494,45.6494,44.9401,45.4051,36538.0
2018-10-03 09:35:00,57.72,58.12,57.63,58.08,40035.0,45.4918,45.8071,45.4209,45.7755,40035.0
2018-10-03 09:40:00,58.11,58.25,57.99,58.13,52677.0,45.7992,45.9095,45.7046,45.815,52677.0
2018-10-03 09:45:00,58.13,58.39,58.08,58.33,26558.0,45.815,46.0199,45.7755,45.9726,26558.0
2018-10-03 09:50:00,58.33,58.4,58.3,58.37,19623.0,45.9726,46.0278,45.9489,46.0041,19623.0
2018-10-03 09:55:00,58.36,58.42,58.32,58.41,15202.0,45.9962,46.0435,45.9647,46.0356,15202.0
2018-10-03 10:00:00,58.4,58.47,58.39,58.42,13685.0,46.0278,46.0829,46.0199,46.0435,13685.0
2018-10-03 10:05:00,58.41,58.43,58.32,58.34,25304.0,46.0356,46.0514,45.9647,45.9805,25304.0
2018-10-03 10:10:00,58.34,58.49,58.34,58.48,21101.0,45.9805,46.0987,45.9805,46.0908,21101.0
2018-10-03 10:15:00,58.49,58.56,58.45,58.56,23032.0,46.0987,46.1539,46.0672,46.1539,23032.0
2018-10-03 10:20:00,58.54,58.7,58.53,58.67,141991.0,46.1381,46.2642,46.1302,46.2406,141991.0
2018-10-03 10:25:00,58.67,58.85,58.67,58.85,67522.0,46.2406,46.3824,46.2406,46.3824,67522.0
2018-10-03 10:30:00,58.8,58.9,58.68,58.69,45233.0,46.343,46.4218,46.2484,46.2563,45233.0
2018-10-03 10:35:00,58.67,58.77,58.62,58.65,41608.0,46.2406,46.3194,46.2011,46.2248,41608.0
2018-10-03 10:40:00,58.65,58.96,58.65,58.96,15371.0,46.2248,46.4691,46.2248,46.4691,15371.0
2018-10-03 10:45:00,58.97,59.07,58.89,58.89,20341.0,46.477,46.5558,46.4139,46.4139,20341.0
2018-10-03 10:50:00,58.89,59.01,58.87,58.97,36111.0,46.4139,46.5085,46.3982,46.477,36111.0
2018-10-03 10:55:00,58.98,59.03,58.95,58.97,18489.0,46.4849,46.5243,46.4612,46.477,18489.0
2018-10-03 11:00:00,58.97,59.0,58.9,58.92,13249.0,46.477,46.5006,46.4218,46.4376,13249.0
2018-10-03 11:05:00,58.92,58.97,58.8,58.83,92300.0,46.4376,46.477,46.343,46.3667,92300.0
2018-10-03 11:10:00,58.84,58.91,58.83,58.86,119916.0,46.3745,46.4297,46.3667,46.3903,119916.0
2018-10-03 11:15:00,58.86,59.0,58.84,58.99,69555.0,46.3903,46.5006,46.3745,46.4928,69555.0
2018-10-03 11:20:00,58.99,59.01,58.84,58.87,39638.0,46.4928,46.5085,46.3745,46.3982,39638.0
2018-10-03 11:25:00,58.85,58.91,58.84,58.87,25163.0,46.3824,46.4297,46.3745,46.3982,25163.0
2018-10-03 11:30:00,58.88,58.98,58.85,58.92,19425.0,46.4061,46.4849,46.3824,46.4376,19425.0
2018-10-03 11:35:00,58.92,59.01,58.91,58.94,30940.0,46.4376,46.5085,46.4297,46.4534,30940.0
2018-10-03 11:40:00,58.95,59.03,58.89,58.97,37712.0,46.4612,46.5243,46.4139,46.477,37712.0
2018-10-03 11:45:00,58.98,59.03,58.92,59.02,10519.0,46.4849,46.5243,46.4376,46.5164,10519.0
2018-10-03 11:50:00,59.03,59.17,59.02,59.17,16112.0,46.5243,46.6346,46.5164,46.6346,16112.0
2018-10-03 11:55:00,59.18,59.21,59.12,59.17,17683.0,46.6425,46.6662,46.5952,46.6346,17683.0
2018-10-03 12:00:00,59.17,59.17,59.07,59.07,7176.0,46.6346,46.6346,46.5558,46.5558,7176.0
2018-10-03 12:05:00,59.06,59.09,59.02,59.05,7428.0,46.5479,46.5716,46.5164,46.5401,7428.0
2018-10-03 12:10:00,59.06,59.07,58.96,58.99,10521.0,46.5479,46.5558,46.4691,46.4928,10521.0
2018-10-03 12:15:00,59.0,59.05,58.96,58.98,10541.0,46.5006,46.5401,46.4691,46.4849,10541.0
2018-10-03 12:20:00,58.97,59.02,58.97,59.0,7813.0,46.477,46.5164,46.477,46.5006,7813.0
2018-10-03 12:25:00,59.01,59.03,58.99,59.0,16773.0,46.5085,46.5243,46.4928,46.5006,16773.0
2018-10-03 12:30:00,58.99,58.99,58.85,58.86,12851.0,46.4928,46.4928,46.3824,46.3903,12851.0
2018-10-03 12:35:00,58.86,58.86,58.8,58.81,15323.0,46.3903,46.3903,46.343,46.3509,15323.0
2018-10-03 12:40:00,58.82,58.83,58.75,58.75,9015.0,46.3588,46.3667,46.3036,46.3036,9015.0
2018-10-03 12:45:00,58.75,58.78,58.72,58.78,6969.0,46.3036,46.3273,46.28,46.3273,6969.0
2018-10-03 12:50:00,58.79,58.86,58.76,58.86,12863.0,46.3351,46.3903,46.3115,46.3903,12863.0
2018-10-03 12:55:00,58.86,58.89,58.81,58.82,9739.0,46.3903,46.4139,46.3509,46.3588,9739.0
2018-10-03 13:00:00,58.81,58.87,58.79,58.8,10909.0,46.3509,46.3982,46.3351,46.343,10909.0
2018-10-03 13:05:00,58.81,58.88,58.81,58.88,13563.0,46.3509,46.4061,46.3509,46.4061,13563.0
2018-10-03 13:10:00,58.89,58.93,58.87,58.88,7987.0,46.4139,46.4455,46.3982,46.4061,7987.0
2018-10-03 13:15:00,58.87,58.93,58.86,58.9,6207.0,46.3982,46.4455,46.3903,46.4218,6207.0
2018-10-03 13:20:00,58.91,58.95,58.89,58.89,8386.0,46.4297,46.4612,46.4139,46.4139,8386.0
2018-10-03 13:25:00,58.9,58.95,58.88,58.93,8118.0,46.4218,46.4612,46.4061,46.4455,8118.0
2018-10-03 13:30:00,58.94,59.04,58.93,59.04,8306.0,46.4534,46.5322,46.4455,46.5322,8306.0
2018-10-03 13:35:00,59.04,59.04,58.93,58.94,13725.0,46.5322,46.5322,46.4455,46.4534,13725.0
2018-10-03 13:40:00,58.94,58.97,58.89,58.9,8855.0,46.4534,46.477,46.4139,46.4218,8855.0
2018-10-03 13:45:00,58.91,58.94,58.87,58.88,8182.0,46.4297,46.4534,46.3982,46.4061,8182.0
2018-10-03 13:50:00,58.88,58.92,58.85,58.89,12410.0,46.4061,46.4376,46.3824,46.4139,12410.0
2018-10-03 13:55:00,58.88,58.9,58.84,58.89,19661.0,46.4061,46.4218,46.3745,46.4139,19661.0
2018-10-03 14:00:00,58.89,58.9,58.84,58.86,15400.0,46.4139,46.4218,46.3745,46.3903,15400.0
2018-10-03 14:05:00,58.84,58.87,58.84,58.85,5234.0,46.3745,46.3982,46.3745,46.3824,5234.0
2018-10-03 14:10:00,58.86,58.91,58.86,58.9,13377.0,46.3903,46.4297,46.3903,46.4218,13377.0
2018-10-03 14:15:00,58.9,58.95,58.89,58.95,12753.0,46.4218,46.4612,46.4139,46.4612,12753.0
2018-10-03 14:20:00,58.95,58.95,58.86,58.94,16072.0,46.4612,46.4612,46.3903,46.4534,16072.0
2018-10-03 14:25:00,58.94,58.95,58.88,58.9,9300.0,46.4534,46.4612,46.4061,46.4218,9300.0
2018-10-03 14:30:00,58.9,58.9,58.8,58.81,11803.0,46.4218,46.4218,46.343,46.3509,11803.0
2018-10-03 14:35:00,58.81,58.84,58.77,58.8,9091.0,46.3509,46.3745,46.3194,46.343,9091.0
2018-10-03 14:40:00,58.79,58.81,58.65,58.67,16304.0,46.3351,46.3509,46.2248,46.2406,16304.0
2018-10-03 14:45:00,58.68,58.71,58.6,58.6,34090.0,46.2484,46.2721,46.1854,46.1854,34090.0
2018-10-03 14:50:00,58.59,58.59,58.54,58.56,11419.0,46.1775,46.1775,46.1381,46.1539,11419.0
2018-10-03 14:55:00,58.57,58.64,58.48,58.6,16492.0,46.1617,46.2169,46.0908,46.1854,16492.0
2018-10-03 15:00:00,58.61,58.64,58.54,58.55,17620.0,46.1933,46.2169,46.1381,46.146,17620.0
2018-10-03 15:05:00,58.55,58.59,58.53,58.59,20195.0,46.146,46.1775,46.1302,46.1775,20195.0
2018-10-03 15:10:00,58.59,58.6,58.52,58.54,18212.0,46.1775,46.1854,46.1223,46.1381,18212.0
2018-10-03 15:15:00,58.55,58.61,58.52,58.53,23210.0,46.146,46.1933,46.1223,46.1302,23210.0
2018-10-03 15:20:00,58.53,58.55,58.5,58.51,15245.0,46.1302,46.146,46.1066,46.1145,15245.0
2018-10-03 15:25:00,58.5,58.53,58.39,58.42,30380.0,46.1066,46.1302,46.0199,46.0435,30380.0
2018-10-03 15:30:00,58.43,58.47,58.35,58.4,51503.0,46.0514,46.0829,45.9883,46.0278,51503.0
2018-10-03 15:35:00,58.4,58.4,58.3,58.3,46172.0,46.0278,46.0278,45.9489,45.9489,46172.0
2018-10-03 15:40:00,58.31,58.35,58.27,58.32,41914.0,45.9568,45.9883,45.9253,45.9647,41914.0
2018-10-03 15:45:00,58.33,58.42,58.33,58.38,64046.0,45.9726,46.0435,45.9726,46.012,64046.0
2018-10-03 15:50:00,58.37,58.41,58.37,58.41,58112.0,46.0041,46.0356,46.0041,46.0356,58112.0
2018-10-03 15:55:00,58.4,58.43,58.33,58.38,127109.0,46.0278,46.0514,45.9726,46.012,127109.0
2018-10-04 09:30:00,58.33,58.37,58.1,58.16,11576.0,45.9726,46.0041,45.7913,45.8386,11576.0
2018-10-04 09:35:00,58.06,58.28,58.01,58.28,6950.0,45.7598,45.9332,45.7204,45.9332,6950.0
2018-10-04 09:40:00,58.3,58.41,58.11,58.11,5447.0,45.9489,46.0356,45.7992,45.7992,5447.0
2018-10-04 09:45:00,58.16,58.52,58.13,58.5,13301.0,45.8386,46.1223,45.815,46.1066,13301.0
2018-10-04 09:50:00,58.5,58.71,58.49,58.63,25214.0,46.1066,46.2721,46.0987,46.209,25214.0
2018-10-04 09:55:00,58.66,58.85,58.6,58.63,19950.0,46.2327,46.3824,46.1854,46.209,19950.0
2018-10-04 10:00:00,58.63,58.74,58.54,58.68,14804.0,46.209,46.2957,46.1381,46.2484,14804.0
2018-10-04 10:05:00,58.71,58.75,58.56,58.68,16666.0,46.2721,46.3036,46.1539,46.2484,16666.0
2018-10-04 10:10:00,58.65,58.83,58.62,58.75,17028.0,46.2248,46.3667,46.2011,46.3036,17028.0
2018-10-04 10:15:00,58.76,58.76,58.6,58.65,7510.0,46.3115,46.3115,46.1854,46.2248,7510.0
2018-10-04 10:20:00,58.65,58.67,58.46,58.49,5346.0,46.2248,46.2406,46.075,46.0987,5346.0
2018-10-04 10:25:00,58.44,58.7,58.44,58.7,6950.0,46.0593,46.2642,46.0593,46.2642,6950.0
2018-10-04 10:30:00,58.69,58.84,58.64,58.82,13568.0,46.2563,46.3745,46.2169,46.3588,13568.0
2018-10-04 10:35:00,58.79,58.81,58.71,58.71,3396.0,46.3351,46.3509,46.2721,46.2721,3396.0
2018-10-04 10:40:00,58.71,58.74,58.57,58.62,4976.0,46.2721,46.2957,46.1617,46.2011,4976.0
2018-10-04 10:45:00,58.62,58.64,58.57,58.6,6442.0,46.2011,46.2169,46.1617,46.1854,6442.0
2018-10-04 10:50:00,58.61,58.8,58.61,58.75,10326.0,46.1933,46.343,46.1933,46.3036,10326.0
2018-10-04 10:55:00,58.76,58.77,58.6,58.64,4943.0,46.3115,46.3194,46.1854,46.2169,4943.0
2018-10-04 11:00:00,58.66,58.72,58.62,58.66,3500.0,46.2327,46.28,46.2011,46.2327,3500.0
2018-10-04 11:05:00,58.67,58.68,58.5,58.55,3556.0,46.2406,46.2484,46.1066,46.146,3556.0
2018-10-04 11:10:00,58.51,58.55,58.45,58.45,4017.0,46.1145,46.146,46.0672,46.0672,4017.0
2018-10-04 11:15:00,58.45,58.55,58.45,58.53,5606.0,46.0672,46.146,46.0672,46.1302,5606.0
2018-10-04 11:20:00,58.57,58.66,58.57,58.57,15351.0,46.1617,46.2327,46.1617,46.1617,15351.0
2018-10-04 11:25:00,58.56,58.56,58.48,58.48,3996.0,46.1539,46.1539,46.0908,46.0908,3996.0
2018-10-04 11:30:00,58.47,58.53,58.46,58.5,6351.0,46.0829,46.1302,46.075,46.1066,6351.0
2018-10-04 11:35:00,58.52,58.54,58.46,58.47,6350.0,46.1223,46.1381,46.075,46.0829,6350.0
2018-10-04 11:40:00,58.43,58.45,58.36,58.44,7424.0,46.0514,46.0672,45.9962,46.0593,7424.0
2018-10-04 11:45:00,58.44,58.45,58.32,58.33,3577.0,46.0593,46.0672,45.9647,45.9726,3577.0
2018-10-04 11:50:00,58.34,58.38,58.29,58.35,7184.0,45.9805,46.012,45.9411,45.9883,7184.0
2018-10-04 11:55:00,58.37,58.37,58.28,58.29,2802.0,46.0041,46.0041,45.9332,45.9411,2802.0
2018-10-04 12:00:00,58.28,58.32,58.22,58.22,6612.0,45.9332,45.9647,45.8859,45.8859,6612.0
2018-10-04 12:05:00,58.22,58.22,58.15,58.2,9510.0,45.8859,45.8859,45.8307,45.8701,9510.0
2018-10-04 12:10:00,58.2,58.2,58.07,58.07,5302.0,45.8701,45.8701,45.7677,45.7677,5302.0
2018-10-04 12:15:00,58.07,58.07,57.94,57.94,5611.0,45.7677,45.7677,45.6652,45.6652,5611.0
2018-10-04 12:20:00,57.93,57.94,57.78,57.8,14457.0,45.6573,45.6652,45.5391,45.5549,14457.0
2018-10-04 12:25:00,57.81,57.85,57.72,57.82,9281.0,45.5627,45.5943,45.4918,45.5706,9281.0
2018-10-04 12:30:00,57.83,58.03,57.83,58.03,7080.0,45.5785,45.7361,45.5785,45.7361,7080.0
2018-10-04 12:35:00,58.02,58.06,57.96,57.97,4500.0,45.7283,45.7598,45.681,45.6889,4500.0
2018-10-04 12:40:00,58.0,58.06,57.97,58.04,5400.0,45.7125,45.7598,45.6889,45.744,5400.0
2018-10-04 12:45:00,58.04,58.16,58.04,58.13,9541.0,45.744,45.8386,45.744,45.815,9541.0
2018-10-04 12:50:00,58.11,58.13,58.03,58.09,6713.0,45.7992,45.815,45.7361,45.7834,6713.0
2018-10-04 12:55:00,58.09,58.11,58.05,58.07,3705.0,45.7834,45.7992,45.7519,45.7677,3705.0
2018-10-04 13:00:00,58.06,58.08,58.04,58.06,5833.0,45.7598,45.7755,45.744,45.7598,5833.0
2018-10-04 13:05:00,58.08,58.13,58.08,58.13,5625.0,45.7755,45.815,45.7755,45.815,5625.0
2018-10-04 13:10:00,58.13,58.13,57.99,57.99,6100.0,45.815,45.815,45.7046,45.7046,6100.0
2018-10-04 13:15:00,58.01,58.04,58.0,58.02,4023.0,45.7204,45.744,45.7125,45.7283,4023.0
2018-10-04 13:20:00,58.01,58.06,58.01,58.06,3581.0,45.7204,45.7598,45.7204,45.7598,3581.0
2018-10-04 13:25:00,58.05,58.16,58.05,58.14,4442.0,45.7519,45.8386,45.7519,45.8228,4442.0
2018-10-04 13:30:00,58.13,58.13,57.93,57.97,6076.0,45.815,45.815,45.6573,45.6889,6076.0
2018-10-04 13:35:00,57.98,57.98,57.9,57.95,4960.0,45.6967,45.6967,45.6337,45.6731,4960.0
2018-10-04 13:40:00,57.94,58.08,57.93,58.08,6249.0,45.6652,45.7755,45.6573,45.7755,6249.0
2018-10-04 13:45:00,58.08,58.09,58.0,58.09,6786.0,45.7755,45.7834,45.7125,45.7834,6786.0
2018-10-04 13:50:00,58.12,58.14,58.07,58.11,2405.0,45.8071,45.8228,45.7677,45.7992,2405.0
2018-10-04 13:55:00,58.06,58.11,58.06,58.11,3898.0,45.7598,45.7992,45.7598,45.7992,3898.0
2018-10-04 14:00:00,58.1,58.11,58.04,58.08,4503.0,45.7913,45.7992,45.744,45.7755,4503.0
2018-10-04 14:05:00,58.08,58.08,58.0,58.06,6304.0,45.7755,45.7755,45.7125,45.7598,6304.0
2018-10-04 14:10:00,58.04,58.1,58.04,58.09,4100.0,45.744,45.7913,45.744,45.7834,4100.0
2018-10-04 14:15:00,58.1,58.1,58.05,58.05,10950.0,45.7913,45.7913,45.7519,45.7519,10950.0
2018-10-04 14:20:00,58.05,58.11,58.04,58.05,33954.0,45.7519,45.7992,45.744,45.7519,33954.0
2018-10-04 14:25:00,58.03,58.14,58.0,58.12,17158.0,45.7361,45.8228,45.7125,45.8071,17158.0
2018-10-04 14:30:00,58.13,58.21,58.12,58.2,16719.0,45.815,45.878,45.8071,45.8701,16719.0
2018-10-04 14:35:00,58.19,58.29,58.19,58.28,6278.0,45.8622,45.9411,45.8622,45.9332,6278.0
2018-10-04 14:40:00,58.27,58.32,58.24,58.31,18022.0,45.9253,45.9647,45.9017,45.9568,18022.0
2018-10-04 14:45:00,58.3,58.36,58.26,58.26,7198.0,45.9489,45.9962,45.9174,45.9174,7198.0
2018-10-04 14:50:00,58.26,58.3,58.25,58.28,4200.0,45.9174,45.9489,45.9095,45.9332,4200.0
2018-10-04 14:55:00,58.27,58.31,58.25,58.3,5040.0,45.9253,45.9568,45.9095,45.9489,5040.0
2018-10-04 15:00:00,58.28,58.28,58.25,58.25,5583.0,45.9332,45.9332,45.9095,45.9095,5583.0
2018-10-04 15:05:00,58.25,58.31,58.24,58.31,6945.0,45.9095,45.9568,45.9017,45.9568,6945.0
2018-10-04 15:10:00,58.31,58.31,58.26,58.26,3694.0,45.9568,45.9568,45.9174,45.9174,3694.0
2018-10-04 15:15:00,58.27,58.35,58.27,58.33,7447.0,45.9253,45.9883,45.9253,45.9726,7447.0
2018-10-04 15:20:00,58.33,58.34,58.27,58.3,6141.0,45.9726,45.9805,45.9253,45.9489,6141.0
2018-10-04 15:25:00,58.3,58.33,58.23,58.24,7546.0,45.9489,45.9726,45.8938,45.9017,7546.0
2018-10-04 15:30:00,58.24,58.25,58.19,58.21,13378.0,45.9017,45.9095,45.8622,45.878,13378.0
2018-10-04 15:35:00,58.2,58.22,58.17,58.22,9494.0,45.8701,45.8859,45.8465,45.8859,9494.0
2018-10-04 15:40:00,58.22,58.24,58.21,58.23,9074.0,45.8859,45.9017,45.878,45.8938,9074.0
2018-10-04 15:45:00,58.24,58.35,58.24,58.3,16000.0,45.9017,45.9883,45.9017,45.9489,16000.0
2018-10-04 15:50:00,58.3,58.32,58.27,58.32,22153.0,45.9489,45.9647,45.9253,45.9647,22153.0
2018-10-04 15:55:00,58.31,58.35,58.29,58.3,62701.0,45.9568,45.9883,45.9411,45.9489,62701.0
2018-10-05 09:30:00,58.31,58.6,58.25,58.28,11416.0,45.9568,46.1854,45.9095,45.9332,11416.0
2018-10-05 09:35:00,58.4,58.56,58.34,58.34,5200.0,46.0278,46.1539,45.9805,45.9805,5200.0
2018-10-05 09:40:00,58.41,58.44,58.15,58.15,5365.0,46.0356,46.0593,45.8307,45.8307,5365.0
2018-10-05 09:45:00,58.18,58.26,58.05,58.05,6343.0,45.8544,45.9174,45.7519,45.7519,6343.0
2018-10-05 09:50:00,58.04,58.06,57.89,57.98,15353.0,45.744,45.7598,45.6258,45.6967,15353.0
2018-10-05 09:55:00,58.01,58.03,57.88,58.03,6800.0,45.7204,45.7361,45.6179,45.7361,6800.0
2018-10-05 10:00:00,58.07,58.23,58.03,58.19,8123.0,45.7677,45.8938,45.7361,45.8622,8123.0
2018-10-05 10:05:00,58.2,58.38,58.2,58.32,8958.0,45.8701,46.012,45.8701,45.9647,8958.0
2018-10-05 10:10:00,58.33,58.38,58.25,58.34,4705.0,45.9726,46.012,45.9095,45.9805,4705.0
2018-10-05 10:15:00,58.33,58.33,58.22,58.24,4287.0,45.9726,45.9726,45.8859,45.9017,4287.0
2018-10-05 10:20:00,58.25,58.36,58.23,58.3,21913.0,45.9095,45.9962,45.8938,45.9489,21913.0
2018-10-05 10:25:00,58.33,58.38,58.24,58.38,25933.0,45.9726,46.012,45.9017,46.012,25933.0
2018-10-05 10:30:00,58.39,58.46,58.29,58.33,6282.0,46.0199,46.075,45.9411,45.9726,6282.0
2018-10-05 10:35:00,58.35,58.4,58.28,58.38,5317.0,45.9883,46.0278,45.9332,46.012,5317.0
2018-10-05 10:40:00,58.36,58.37,58.3,58.35,3562.0,45.9962,46.0041,45.9489,45.9883,3562.0
2018-10-05 10:45:00,58.34,58.35,58.24,58.26,2699.0,45.9805,45.9883,45.9017,45.9174,2699.0
2018-10-05 10:50:00,58.25,58.27,58.22,58.27,3002.0,45.9095,45.9253,45.8859,45.9253,3002.0
2018-10-05 10:55:00,58.31,58.38,58.31,58.35,2700.0,45.9568,46.012,45.9568,45.9883,2700.0
2018-10-05 11:00:00,58.38,58.44,58.36,58.44,4708.0,46.012,46.0593,45.9962,46.0593,4708.0
2018-10-05 11:05:00,58.45,58.48,58.34,58.35,7974.0,46.0672,46.0908,45.9805,45.9883,7974.0
2018-10-05 11:10:00,58.35,58.43,58.34,58.4,4500.0,45.9883,46.0514,45.9805,46.0278,4500.0
2018-10-05 11:15:00,58.43,58.47,58.39,58.46,5025.0,46.0514,46.0829,46.0199,46.075,5025.0
2018-10-05 11:20:00,58.45,58.52,58.38,58.52,3900.0,46.0672,46.1223,46.012,46.1223,3900.0
2018-10-05 11:25:00,58.52,58.61,58.5,58.57,4296.0,46.1223,46.1933,46.1066,46.1617,4296.0
2018-10-05 11:30:00,58.56,58.59,58.42,58.44,3444.0,46.1539,46.1775,46.0435,46.0593,3444.0
2018-10-05 11:35:00,58.41,58.41,58.34,58.34,2591.0,46.0356,46.0356,45.9805,45.9805,2591.0
2018-10-05 11:40:00,58.35,58.4,58.34,58.39,8200.0,45.9883,46.0278,45.9805,46.0199,8200.0
2018-10-05 11:45:00,58.36,58.42,58.36,58.4,20370.0,45.9962,46.0435,45.9962,46.0278,20370.0
2018-10-05 11:50:00,58.42,58.45,58.36,58.4,14608.0,46.0435,46.0672,45.9962,46.0278,14608.0
2018-10-05 11:55:00,58.39,58.41,58.17,58.2,8389.0,46.0199,46.0356,45.8465,45.8701,8389.0
2018-10-05 12:00:00,58.19,58.21,58.17,58.19,5761.0,45.8622,45.878,45.8465,45.8622,5761.0
2018-10-05 12:05:00,58.18,58.21,58.13,58.21,2549.0,45.8544,45.878,45.815,45.878,2549.0
2018-10-05 12:10:00,58.21,58.21,58.13,58.14,2425.0,45.878,45.878,45.815,45.8228,2425.0
2018-10-05 12:15:00,58.12,58.19,58.09,58.18,7292.0,45.8071,45.8622,45.7834,45.8544,7292.0
2018-10-05 12:20:00,58.19,58.26,58.19,58.26,16046.0,45.8622,45.9174,45.8622,45.9174,16046.0
2018-10-05 12:25:00,58.26,58.28,58.2,58.21,9557.0,45.9174,45.9332,45.8701,45.878,9557.0
2018-10-05 12:30:00,58.2,58.25,58.18,58.2,8774.0,45.8701,45.9095,45.8544,45.8701,8774.0
2018-10-05 12:35:00,58.21,58.23,58.18,58.22,6528.0,45.878,45.8938,45.8544,45.8859,6528.0
2018-10-05 12:40:00,58.21,58.21,58.12,58.12,4264.0,45.878,45.878,45.8071,45.8071,4264.0
2018-10-05 12:45:00,58.13,58.14,58.08,58.14,2548.0,45.815,45.8228,45.7755,45.8228,2548.0
2018-10-05 12:50:00,58.15,58.2,58.13,58.19,2572.0,45.8307,45.8701,45.815,45.8622,2572.0
2018-10-05 12:55:00,58.2,58.28,58.2,58.21,8754.0,45.8701,45.9332,45.8701,45.878,8754.0
2018-10-05 13:00:00,58.18,58.22,58.14,58.15,2571.0,45.8544,45.8859,45.8228,45.8307,2571.0
2018-10-05 13:05:00,58.14,58.14,58.1,58.12,5350.0,45.8228,45.8228,45.7913,45.8071,5350.0
2018-10-05 13:10:00,58.12,58.12,58.07,58.08,2000.0,45.8071,45.8071,45.7677,45.7755,2000.0
2018-10-05 13:15:00,58.08,58.1,58.02,58.02,3237.0,45.7755,45.7913,45.7283,45.7283,3237.0
2018-10-05 13:20:00,58.01,58.01,57.93,57.97,4200.0,45.7204,45.7204,45.6573,45.6889,4200.0
2018-10-05 13:25:00,57.94,58.0,57.92,58.0,9626.0,45.6652,45.7125,45.6494,45.7125,9626.0
2018-10-05 13:30:00,58.0,58.03,57.96,57.98,3200.0,45.7125,45.7361,45.681,45.6967,3200.0
2018-10-05 13:35:00,57.98,58.0,57.93,58.0,3200.0,45.6967,45.7125,45.6573,45.7125,3200.0
2018-10-05 13:40:00,58.0,58.09,58.0,58.09,5397.0,45.7125,45.7834,45.7125,45.7834,5397.0
2018-10-05 13:45:00,58.08,58.13,58.06,58.1,2774.0,45.7755,45.815,45.7598,45.7913,2774.0
2018-10-05 13:50:00,58.12,58.14,58.1,58.13,2700.0,45.8071,45.8228,45.7913,45.815,2700.0
2018-10-05 13:55:00,58.12,58.14,58.09,58.14,3451.0,45.8071,45.8228,45.7834,45.8228,3451.0
2018-10-05 14:00:00,58.15,58.22,58.13,58.2,3401.0,45.8307,45.8859,45.815,45.8701,3401.0
2018-10-05 14:05:00,58.2,58.25,58.19,58.24,7244.0,45.8701,45.9095,45.8622,45.9017,7244.0
2018-10-05 14:10:00,58.25,58.27,58.23,58.27,5873.0,45.9095,45.9253,45.8938,45.9253,5873.0
2018-10-05 14:15:00,58.26,58.36,58.24,58.34,6213.0,45.9174,45.9962,45.9017,45.9805,6213.0
2018-10-05 14:20:00,58.35,58.39,58.29,58.36,5519.0,45.9883,46.0199,45.9411,45.9962,5519.0
2018-10-05 14:25:00,58.35,58.42,58.32,58.39,16546.0,45.9883,46.0435,45.9647,46.0199,16546.0
2018-10-05 14:30:00,58.4,58.43,58.37,58.39,4800.0,46.0278,46.0514,46.0041,46.0199,4800.0
2018-10-05 14:35:00,58.35,58.44,58.35,58.43,9529.0,45.9883,46.0593,45.9883,46.0514,9529.0
2018-10-05 14:40:00,58.43,58.44,58.34,58.35,4986.0,46.0514,46.0593,45.9805,45.9883,4986.0
2018-10-05 14:45:00,58.35,58.38,58.34,58.37,5200.0,45.9883,46.012,45.9805,46.0041,5200.0
2018-10-05 14:50:00,58.37,58.38,58.33,58.34,4869.0,46.0041,46.012,45.9726,45.9805,4869.0
2018-10-05 14:55:00,58.35,58.4,58.35,58.38,6100.0,45.9883,46.0278,45.9883,46.012,6100.0
2018-10-05 15:00:00,58.4,58.41,58.36,58.37,6399.0,46.0278,46.0356,45.9962,46.0041,6399.0
2018-10-05 15:05:00,58.38,58.46,58.37,58.43,8644.0,46.012,46.075,46.0041,46.0514,8644.0
2018-10-05 15:10:00,58.43,58.43,58.39,58.41,4443.0,46.0514,46.0514,46.0199,46.0356,4443.0
2018-10-05 15:15:00,58.41,58.41,58.36,58.39,8401.0,46.0356,46.0356,45.9962,46.0199,8401.0
2018-10-05 15:20:00,58.39,58.47,58.37,58.45,7860.0,46.0199,46.0829,46.0041,46.0672,7860.0
2018-10-05 15:25:00,58.45,58.47,58.41,58.43,9265.0,46.0672,46.0829,46.0356,46.0514,9265.0
2018-10-05 15:30:00,58.43,58.43,58.34,58.34,12647.0,46.0514,46.0514,45.9805,45.9805,12647.0
2018-10-05 15:35:00,58.34,58.34,58.28,58.29,10148.0,45.9805,45.9805,45.9332,45.9411,10148.0
2018-10-05 15:40:00,58.29,58.36,58.28,58.36,13352.0,45.9411,45.9962,45.9332,45.9962,13352.0
2018-10-05 15:45:00,58.38,58.51,58.37,58.5,19118.0,46.012,46.1145,46.0041,46.1066,19118.0
2018-10-05 15:50:00,58.5,58.5,58.46,58.5,18899.0,46.1066,46.1066,46.075,46.1066,18899.0
2018-10-05 15:55:00,58.51,58.55,58.48,58.51,44818.0,46.1145,46.146,46.0908,46.1145,44818.0
2018-10-08 09:30:00,58.07,58.11,57.87,57.96,11850.0,45.7677,45.7992,45.61,45.681,11850.0
2018-10-08 09:35:00,57.94,57.99,57.79,57.94,10948.0,45.6652,45.7046,45.547,45.6652,10948.0
2018-10-08 09:40:00,57.96,58.0,57.93,57.95,2368.0,45.681,45.7125,45.6573,45.6731,2368.0
2018-10-08 09:45:00,57.99,57.99,57.83,57.91,6777.0,45.7046,45.7046,45.5785,45.6416,6777.0
2018-10-08 09:50:00,57.9,58.0,57.89,57.97,11005.0,45.6337,45.7125,45.6258,45.6889,11005.0
2018-10-08 09:55:00,57.98,58.08,57.97,58.06,8286.0,45.6967,45.7755,45.6889,45.7598,8286.0
2018-10-08 10:00:00,58.07,58.21,58.06,58.2,4218.0,45.7677,45.878,45.7598,45.8701,4218.0
2018-10-08 10:05:00,58.2,58.31,58.2,58.3,10932.0,45.8701,45.9568,45.8701,45.9489,10932.0
2018-10-08 10:10:00,58.28,58.38,58.27,58.35,8965.0,45.9332,46.012,45.9253,45.9883,8965.0
2018-10-08 10:15:00,58.36,58.38,58.26,58.27,7236.0,45.9962,46.012,45.9174,45.9253,7236.0
2018-10-08 10:20:00,58.26,58.27,58.18,58.18,13676.0,45.9174,45.9253,45.8544,45.8544,13676.0
2018-10-08 10:25:00,58.21,58.23,58.18,58.22,6066.0,45.878,45.8938,45.8544,45.8859,6066.0
2018-10-08 10:30:00,58.2,58.26,58.17,58.26,8252.0,45.8701,45.9174,45.8465,45.9174,8252.0
2018-10-08 10:35:00,58.24,58.26,58.22,58.23,5587.0,45.9017,45.9174,45.8859,45.8938,5587.0
2018-10-08 10:40:00,58.24,58.24,58.17,58.18,3976.0,45.9017,45.9017,45.8465,45.8544,3976.0
2018-10-08 10:45:00,58.19,58.19,58.11,58.13,5879.0,45.8622,45.8622,45.7992,45.815,5879.0
2018-10-08 10:50:00,58.15,58.16,58.08,58.14,7633.0,45.8307,45.8386,45.7755,45.8228,7633.0
2018-10-08 10:55:00,58.16,58.17,58.14,58.14,2947.0,45.8386,45.8465,45.8228,45.8228,2947.0
2018-10-08 11:00:00,58.14,58.15,58.1,58.1,4087.0,45.8228,45.8307,45.7913,45.7913,4087.0
2018-10-08 11:05:00,58.09,58.09,58.04,58.06,12281.0,45.7834,45.7834,45.744,45.7598,12281.0
2018-10-08 11:10:00,58.06,58.11,58.05,58.1,6385.0,45.7598,45.7992,45.7519,45.7913,6385.0
2018-10-08 11:15:00,58.11,58.22,58.11,58.22,4986.0,45.7992,45.8859,45.7992,45.8859,4986.0
2018-10-08 11:20:00,58.2,58.22,58.16,58.16,4400.0,45.8701,45.8859,45.8386,45.8386,4400.0
2018-10-08 11:25:00,58.18,58.28,58.18,58.24,7053.0,45.8544,45.9332,45.8544,45.9017,7053.0
2018-10-08 11:30:00,58.25,58.28,58.15,58.15,6960.0,45.9095,45.9332,45.8307,45.8307,6960.0
2018-10-08 11:35:00,58.16,58.18,58.08,58.13,4502.0,45.8386,45.8544,45.7755,45.815,4502.0
2018-10-08 11:40:00,58.13,58.13,58.06,58.07,1500.0,45.815,45.815,45.7598,45.7677,1500.0
2018-10-08 11:45:00,58.06,58.06,57.92,57.93,10838.0,45.7598,45.7598,45.6494,45.6573,10838.0
2018-10-08 11:50:00,57.92,57.93,57.81,57.83,9491.0,45.6494,45.6573,45.5627,45.5785,9491.0
2018-10-08 11:55:00,57.83,57.83,57.74,57.76,11814.0,45.5785,45.5785,45.5076,45.5233,11814.0
2018-10-08 12:00:00,57.78,57.8,57.69,57.78,17109.0,45.5391,45.5549,45.4682,45.5391,17109.0
2018-10-08 12:05:00,57.78,57.83,57.77,57.79,16113.0,45.5391,45.5785,45.5312,45.547,16113.0
2018-10-08 12:10:00,57.78,57.78,57.68,57.7,2300.0,45.5391,45.5391,45.4603,45.4761,2300.0
2018-10-08 12:15:00,57.7,57.74,57.69,57.71,7842.0,45.4761,45.5076,45.4682,45.4839,7842.0
2018-10-08 12:20:00,57.7,57.72,57.65,57.69,11648.0,45.4761,45.4918,45.4366,45.4682,11648.0
2018-10-08 12:25:00,57.69,57.69,57.64,57.66,17946.0,45.4682,45.4682,45.4288,45.4445,17946.0
2018-10-08 12:30:00,57.66,57.66,57.55,57.56,6049.0,45.4445,45.4445,45.3578,45.3657,6049.0
2018-10-08 12:35:00,57.57,57.6,57.55,57.58,12893.0,45.3736,45.3972,45.3578,45.3815,12893.0
2018-10-08 12:40:00,57.57,57.58,57.52,57.52,6204.0,45.3736,45.3815,45.3342,45.3342,6204.0
2018-10-08 12:45:00,57.52,57.52,57.5,57.5,3736.0,45.3342,45.3342,45.3184,45.3184,3736.0
2018-10-08 12:50:00,57.51,57.51,57.47,57.49,7703.0,45.3263,45.3263,45.2948,45.3105,7703.0
2018-10-08 12:55:00,57.47,57.49,57.43,57.43,8391.0,45.2948,45.3105,45.2633,45.2633,8391.0
2018-10-08 13:00:00,57.43,57.55,57.43,57.55,17067.0,45.2633,45.3578,45.2633,45.3578,17067.0
2018-10-08 13:05:00,57.55,57.6,57.54,57.57,12962.0,45.3578,45.3972,45.3499,45.3736,12962.0
2018-10-08 13:10:00,57.56,57.57,57.52,57.55,6108.0,45.3657,45.3736,45.3342,45.3578,6108.0
2018-10-08 13:15:00,57.54,57.58,57.54,57.57,6270.0,45.3499,45.3815,45.3499,45.3736,6270.0
2018-10-08 13:20:00,57.56,57.58,57.54,57.57,9376.0,45.3657,45.3815,45.3499,45.3736,9376.0
2018-10-08 13:25:00,57.58,57.59,57.56,57.58,6115.0,45.3815,45.3894,45.3657,45.3815,6115.0
2018-10-08 13:30:00,57.58,57.69,57.57,57.69,18501.0,45.3815,45.4682,45.3736,45.4682,18501.0
2018-10-08 13:35:00,57.69,57.7,57.63,57.64,12497.0,45.4682,45.4761,45.4209,45.4288,12497.0
2018-10-08 13:40:00,57.64,57.65,57.59,57.6,12574.0,45.4288,45.4366,45.3894,45.3972,12574.0
2018-10-08 13:45:00,57.58,57.62,57.58,57.59,7753.0,45.3815,45.413,45.3815,45.3894,7753.0
2018-10-08 13:50:00,57.59,57.61,57.56,57.57,7097.0,45.3894,45.4051,45.3657,45.3736,7097.0
2018-10-08 13:55:00,57.58,57.58,57.56,57.58,9040.0,45.3815,45.3815,45.3657,45.3815,9040.0
2018-10-08 14:00:00,57.59,57.64,57.58,57.62,13300.0,45.3894,45.4288,45.3815,45.413,13300.0
2018-10-08 14:05:00,57.62,57.62,57.55,57.57,16091.0,45.413,45.413,45.3578,45.3736,16091.0
2018-10-08 14:10:00,57.56,57.56,57.52,57.53,2923.0,45.3657,45.3657,45.3342,45.3421,2923.0
2018-10-08 14:15:00,57.53,57.54,57.49,57.5,6400.0,45.3421,45.3499,45.3105,45.3184,6400.0
2018-10-08 14:20:00,57.51,57.57,57.51,57.55,6461.0,45.3263,45.3736,45.3263,45.3578,6461.0
2018-10-08 14:25:00,57.55,57.58,57.55,57.58,4300.0,45.3578,45.3815,45.3578,45.3815,4300.0
2018-10-08 14:30:00,57.56,57.6,57.56,57.56,4709.0,45.3657,45.3972,45.3657,45.3657,4709.0
2018-10-08 14:35:00,57.55,57.57,57.54,57.56,3990.0,45.3578,45.3736,45.3499,45.3657,3990.0
2018-10-08 14:40:00,57.57,57.59,57.56,57.58,4715.0,45.3736,45.3894,45.3657,45.3815,4715.0
2018-10-08 14:45:00,57.57,57.64,57.57,57.64,4973.0,45.3736,45.4288,45.3736,45.4288,4973.0
2018-10-08 14:50:00,57.64,57.64,57.58,57.6,6507.0,45.4288,45.4288,45.3815,45.3972,6507.0
2018-10-08 14:55:00,57.6,57.62,57.58,57.6,6151.0,45.3972,45.413,45.3815,45.3972,6151.0
2018-10-08 15:00:00,57.59,57.63,57.58,57.63,8689.0,45.3894,45.4209,45.3815,45.4209,8689.0
2018-10-08 15:05:00,57.63,57.63,57.57,57.59,7400.0,45.4209,45.4209,45.3736,45.3894,7400.0
2018-10-08 15:10:00,57.59,57.65,57.59,57.63,8721.0,45.3894,45.4366,45.3894,45.4209,8721.0
2018-10-08 15:15:00,57.63,57.64,57.61,57.62,8099.0,45.4209,45.4288,45.4051,45.413,8099.0
2018-10-08 15:20:00,57.63,57.63,57.6,57.62,6072.0,45.4209,45.4209,45.3972,45.413,6072.0
2018-10-08 15:25:00,57.62,57.7,57.62,57.7,13746.0,45.413,45.4761,45.413,45.4761,13746.0
2018-10-08 15:30:00,57.7,57.71,57.64,57.65,11511.0,45.4761,45.4839,45.4288,45.4366,11511.0
2018-10-08 15:35:00,57.64,57.71,57.63,57.71,14817.0,45.4288,45.4839,45.4209,45.4839,14817.0
2018-10-08 15:40:00,57.71,57.77,57.71,57.76,16091.0,45.4839,45.5312,45.4839,45.5233,16091.0
2018-10-08 15:45:00,57.76,57.85,57.74,57.84,32560.0,45.5233,45.5943,45.5076,45.5864,32560.0
2018-10-08 15:50:00,57.84,57.86,57.81,57.85,28754.0,45.5864,45.6022,45.5627,45.5943,28754.0
2018-10-08 15:55:00,57.84,57.87,57.74,57.74,87301.0,45.5864,45.61,45.5076,45.5076,87301.0
2018-10-09 09:30:00,57.96,58.05,57.91,58.0,16334.0,45.681,45.7519,45.6416,45.7125,16334.0
2018-10-09 09:35:00,57.97,57.97,57.72,57.72,700.0,45.6889,45.6889,45.4918,45.4918,700.0
2018-10-09 09:40:00,57.7,57.79,57.56,57.73,1921.0,45.4761,45.547,45.3657,45.4997,1921.0
2018-10-09 09:45:00,57.71,57.89,57.67,57.89,4760.0,45.4839,45.6258,45.4524,45.6258,4760.0
2018-10-09 09:50:00,57.88,58.05,57.82,58.03,12361.0,45.6179,45.7519,45.5706,45.7361,12361.0
2018-10-09 09:55:00,58.03,58.25,57.99,58.24,7303.0,45.7361,45.9095,45.7046,45.9017,7303.0
2018-10-09 10:00:00,58.32,58.32,58.08,58.17,9665.0,45.9647,45.9647,45.7755,45.8465,9665.0
2018-10-09 10:05:00,58.17,58.25,58.09,58.1,10291.0,45.8465,45.9095,45.7834,45.7913,10291.0
2018-10-09 10:10:00,58.11,58.17,57.93,57.94,10397.0,45.7992,45.8465,45.6573,45.6652,10397.0
2018-10-09 10:15:00,57.93,58.01,57.9,57.98,7265.0,45.6573,45.7204,45.6337,45.6967,7265.0
2018-10-09 10:20:00,57.98,58.0,57.92,58.0,3631.0,45.6967,45.7125,45.6494,45.7125,3631.0
2018-10-09 10:25:00,57.97,58.15,57.97,58.15,6001.0,45.6889,45.8307,45.6889,45.8307,6001.0
2018-10-09 10:30:00,58.14,58.35,58.13,58.34,4928.0,45.8228,45.9883,45.815,45.9805,4928.0
2018-10-09 10:35:00,58.34,58.42,58.26,58.26,8031.0,45.9805,46.0435,45.9174,45.9174,8031.0
2018-10-09 10:40:00,58.27,58.39,58.26,58.38,4323.0,45.9253,46.0199,45.9174,46.012,4323.0
2018-10-09 10:45:00,58.38,58.4,58.27,58.4,9013.0,46.012,46.0278,45.9253,46.0278,9013.0
2018-10-09 10:50:00,58.4,58.42,58.36,58.42,4063.0,46.0278,46.0435,45.9962,46.0435,4063.0
2018-10-09 10:55:00,58.44,58.45,58.36,58.38,19369.0,46.0593,46.0672,45.9962,46.012,19369.0
2018-10-09 11:00:00,58.38,58.39,58.14,58.14,7117.0,46.012,46.0199,45.8228,45.8228,7117.0
2018-10-09 11:05:00,58.14,58.25,58.08,58.12,22095.0,45.8228,45.9095,45.7755,45.8071,22095.0
2018-10-09 11:10:00,58.12,58.31,58.1,58.31,8527.0,45.8071,45.9568,45.7913,45.9568,8527.0
2018-10-09 11:15:00,58.34,58.4,58.31,58.35,3481.0,45.9805,46.0278,45.9568,45.9883,3481.0
2018-10-09 11:20:00,58.37,58.45,58.37,58.4,5950.0,46.0041,46.0672,46.0041,46.0278,5950.0
2018-10-09 11:25:00,58.39,58.49,58.38,58.44,12291.0,46.0199,46.0987,46.012,46.0593,12291.0
2018-10-09 11:30:00,58.43,58.44,58.38,58.4,4465.0,46.0514,46.0593,46.012,46.0278,4465.0
2018-10-09 11:35:00,58.39,58.41,58.26,58.26,2934.0,46.0199,46.0356,45.9174,45.9174,2934.0
2018-10-09 11:40:00,58.24,58.34,58.22,58.3,7004.0,45.9017,45.9805,45.8859,45.9489,7004.0
2018-10-09 11:45:00,58.29,58.33,58.24,58.24,6673.0,45.9411,45.9726,45.9017,45.9017,6673.0
2018-10-09 11:50:00,58.26,58.33,58.26,58.32,6244.0,45.9174,45.9726,45.9174,45.9647,6244.0
2018-10-09 11:55:00,58.28,58.32,58.28,58.3,4953.0,45.9332,45.9647,45.9332,45.9489,4953.0
2018-10-09 12:00:00,58.31,58.36,58.3,58.32,5271.0,45.9568,45.9962,45.9489,45.9647,5271.0
2018-10-09 12:05:00,58.32,58.33,58.27,58.3,6500.0,45.9647,45.9726,45.9253,45.9489,6500.0
2018-10-09 12:10:00,58.3,58.31,58.27,58.3,3500.0,45.9489,45.9568,45.9253,45.9489,3500.0
2018-10-09 12:15:00,58.26,58.3,58.25,58.29,3100.0,45.9174,45.9489,45.9095,45.9411,3100.0
2018-10-09 12:20:00,58.29,58.36,58.28,58.36,9139.0,45.9411,45.9962,45.9332,45.9962,9139.0
2018-10-09 12:25:00,58.34,58.4,58.34,58.39,8545.0,45.9805,46.0278,45.9805,46.0199,8545.0
2018-10-09 12:30:00,58.39,58.39,58.32,58.33,12690.0,46.0199,46.0199,45.9647,45.9726,12690.0
2018-10-09 12:35:00,58.35,58.4,58.33,58.34,11177.0,45.9883,46.0278,45.9726,45.9805,11177.0
2018-10-09 12:40:00,58.35,58.38,58.29,58.3,7436.0,45.9883,46.012,45.9411,45.9489,7436.0
2018-10-09 12:45:00,58.3,58.3,58.23,58.24,10155.0,45.9489,45.9489,45.8938,45.9017,10155.0
2018-10-09 12:50:00,58.23,58.24,58.19,58.19,3295.0,45.8938,45.9017,45.8622,45.8622,3295.0
2018-10-09 12:55:00,58.2,58.22,58.16,58.2,10051.0,45.8701,45.8859,45.8386,45.8701,10051.0
2018-10-09 13:00:00,58.19,58.23,58.14,58.14,7319.0,45.8622,45.8938,45.8228,45.8228,7319.0
2018-10-09 13:05:00,58.15,58.2,58.14,58.19,6182.0,45.8307,45.8701,45.8228,45.8622,6182.0
2018-10-09 13:10:00,58.19,58.23,58.19,58.2,5434.0,45.8622,45.8938,45.8622,45.8701,5434.0
2018-10-09 13:15:00,58.2,58.21,58.18,58.2,5187.0,45.8701,45.878,45.8544,45.8701,5187.0
2018-10-09 13:20:00,58.2,58.27,58.19,58.26,7092.0,45.8701,45.9253,45.8622,45.9174,7092.0
2018-10-09 13:25:00,58.26,58.29,58.22,58.24,8577.0,45.9174,45.9411,45.8859,45.9017,8577.0
2018-10-09 13:30:00,58.24,58.24,58.16,58.16,8625.0,45.9017,45.9017,45.8386,45.8386,8625.0
2018-10-09 13:35:00,58.16,58.21,58.13,58.2,13530.0,45.8386,45.878,45.815,45.8701,13530.0
2018-10-09 13:40:00,58.2,58.24,58.19,58.22,11060.0,45.8701,45.9017,45.8622,45.8859,11060.0
2018-10-09 13:45:00,58.22,58.22,58.18,58.21,10620.0,45.8859,45.8859,45.8544,45.878,10620.0
2018-10-09 13:50:00,58.21,58.25,58.21,58.25,11085.0,45.878,45.9095,45.878,45.9095,11085.0
2018-10-09 13:55:00,58.25,58.3,58.24,58.25,10199.0,45.9095,45.9489,45.9017,45.9095,10199.0
2018-10-09 14:00:00,58.24,58.25,58.15,58.15,6431.0,45.9017,45.9095,45.8307,45.8307,6431.0
2018-10-09 14:05:00,58.12,58.15,58.11,58.14,8937.0,45.8071,45.8307,45.7992,45.8228,8937.0
2018-10-09 14:10:00,58.13,58.23,58.13,58.22,5106.0,45.815,45.8938,45.815,45.8859,5106.0
2018-10-09 14:15:00,58.22,58.24,58.17,58.17,7439.0,45.8859,45.9017,45.8465,45.8465,7439.0
2018-10-09 14:20:00,58.17,58.23,58.17,58.18,3514.0,45.8465,45.8938,45.8465,45.8544,3514.0
2018-10-09 14:25:00,58.17,58.18,58.12,58.13,36785.0,45.8465,45.8544,45.8071,45.815,36785.0
2018-10-09 14:30:00,58.14,58.15,58.11,58.12,11636.0,45.8228,45.8307,45.7992,45.8071,11636.0
2018-10-09 14:35:00,58.11,58.11,58.06,58.06,7899.0,45.7992,45.7992,45.7598,45.7598,7899.0
2018-10-09 14:40:00,58.06,58.08,58.05,58.07,9875.0,45.7598,45.7755,45.7519,45.7677,9875.0
2018-10-09 14:45:00,58.07,58.09,58.02,58.02,6842.0,45.7677,45.7834,45.7283,45.7283,6842.0
2018-10-09 14:50:00,58.02,58.05,57.97,58.0,18653.0,45.7283,45.7519,45.6889,45.7125,18653.0
2018-10-09 14:55:00,58.0,58.02,57.98,57.98,5865.0,45.7125,45.7283,45.6967,45.6967,5865.0
2018-10-09 15:00:00,57.96,58.0,57.92,57.95,10293.0,45.681,45.7125,45.6494,45.6731,10293.0
2018-10-09 15:05:00,57.96,57.99,57.96,57.97,5405.0,45.681,45.7046,45.681,45.6889,5405.0
2018-10-09 15:10:00,57.97,57.98,57.89,57.94,8000.0,45.6889,45.6967,45.6258,45.6652,8000.0
2018-10-09 15:15:00,57.93,57.99,57.93,57.97,6080.0,45.6573,45.7046,45.6573,45.6889,6080.0
2018-10-09 15:20:00,57.96,57.97,57.87,57.87,7535.0,45.681,45.6889,45.61,45.61,7535.0
2018-10-09 15:25:00,57.86,57.91,57.86,57.86,7817.0,45.6022,45.6416,45.6022,45.6022,7817.0
2018-10-09 15:30:00,57.85,57.9,57.85,57.89,12774.0,45.5943,45.6337,45.5943,45.6258,12774.0
2018-10-09 15:35:00,57.88,57.91,57.85,57.88,15006.0,45.6179,45.6416,45.5943,45.6179,15006.0
2018-10-09 15:40:00,57.88,57.91,57.85,57.87,16992.0,45.6179,45.6416,45.5943,45.61,16992.0
2018-10-09 15:45:00,57.88,58.01,57.87,58.01,19694.0,45.6179,45.7204,45.61,45.7204,19694.0
2018-10-09 15:50:00,58.0,58.02,57.97,58.01,17021.0,45.7125,45.7283,45.6889,45.7204,17021.0
2018-10-09 15:55:00,58.0,58.03,57.98,58.02,42179.0,45.7125,45.7361,45.6967,45.7283,42179.0
2018-10-10 09:30:00,57.93,58.04,57.68,57.68,13735.0,45.6573,45.744,45.4603,45.4603,13735.0
2018-10-10 09:35:00,57.78,57.78,57.26,57.64,31305.0,45.5391,45.5391,45.1293,45.4288,31305.0
2018-10-10 09:40:00,57.57,57.99,57.57,57.75,8164.0,45.3736,45.7046,45.3736,45.5155,8164.0
2018-10-10 09:45:00,57.74,57.82,57.69,57.81,10340.0,45.5076,45.5706,45.4682,45.5627,10340.0
2018-10-10 09:50:00,57.82,57.82,57.67,57.67,9612.0,45.5706,45.5706,45.4524,45.4524,9612.0
2018-10-10 09:55:00,57.68,57.77,57.66,57.71,11812.0,45.4603,45.5312,45.4445,45.4839,11812.0
2018-10-10 10:00:00,57.69,57.79,57.64,57.66,14396.0,45.4682,45.547,45.4288,45.4445,14396.0
2018-10-10 10:05:00,57.66,57.78,57.66,57.77,12718.0,45.4445,45.5391,45.4445,45.5312,12718.0
2018-10-10 10:10:00,57.77,57.81,57.72,57.73,9637.0,45.5312,45.5627,45.4918,45.4997,9637.0
2018-10-10 10:15:00,57.72,57.77,57.65,57.77,7123.0,45.4918,45.5312,45.4366,45.5312,7123.0
2018-10-10 10:20:00,57.82,57.85,57.76,57.82,10045.0,45.5706,45.5943,45.5233,45.5706,10045.0
2018-10-10 10:25:00,57.83,57.86,57.73,57.73,7104.0,45.5785,45.6022,45.4997,45.4997,7104.0
2018-10-10 10:30:00,57.72,57.73,57.61,57.65,7928.0,45.4918,45.4997,45.4051,45.4366,7928.0
2018-10-10 10:35:00,57.64,57.71,57.56,57.56,7814.0,45.4288,45.4839,45.3657,45.3657,7814.0
2018-10-10 10:40:00,57.57,57.62,57.52,57.55,5035.0,45.3736,45.413,45.3342,45.3578,5035.0
2018-10-10 10:45:00,57.55,57.58,57.4,57.43,29754.0,45.3578,45.3815,45.2396,45.2633,29754.0
2018-10-10 10:50:00,57.46,57.56,57.45,57.53,6440.0,45.2869,45.3657,45.279,45.3421,6440.0
2018-10-10 10:55:00,57.52,57.52,57.42,57.5,6370.0,45.3342,45.3342,45.2554,45.3184,6370.0
2018-10-10 11:00:00,57.49,57.52,57.35,57.36,11807.0,45.3105,45.3342,45.2002,45.2081,11807.0
2018-10-10 11:05:00,57.36,57.41,57.29,57.38,21171.0,45.2081,45.2475,45.1529,45.2238,21171.0
2018-10-10 11:10:00,57.38,57.46,57.35,57.35,12665.0,45.2238,45.2869,45.2002,45.2002,12665.0
2018-10-10 11:15:00,57.37,57.39,57.25,57.27,18104.0,45.216,45.2317,45.1214,45.1371,18104.0
2018-10-10 11:20:00,57.21,57.21,57.06,57.17,9034.0,45.0899,45.0899,44.9716,45.0583,9034.0
2018-10-10 11:25:00,57.21,57.28,57.13,57.13,8865.0,45.0899,45.145,45.0268,45.0268,8865.0
2018-10-10 11:30:00,57.09,57.13,57.05,57.11,8841.0,44.9953,45.0268,44.9638,45.011,8841.0
2018-10-10 11:35:00,57.13,57.17,57.09,57.13,4129.0,45.0268,45.0583,44.9953,45.0268,4129.0
2018-10-10 11:40:00,57.12,57.26,57.11,57.26,3230.0,45.0189,45.1293,45.011,45.1293,3230.0
2018-10-10 11:45:00,57.28,57.34,57.2,57.3,10671.0,45.145,45.1923,45.082,45.1608,10671.0
2018-10-10 11:50:00,57.37,57.4,57.27,57.3,12467.0,45.216,45.2396,45.1371,45.1608,12467.0
2018-10-10 11:55:00,57.28,57.3,57.18,57.18,6324.0,45.145,45.1608,45.0662,45.0662,6324.0
2018-10-10 12:00:00,57.17,57.19,57.12,57.14,10484.0,45.0583,45.0741,45.0189,45.0347,10484.0
2018-10-10 12:05:00,57.15,57.17,57.06,57.16,15787.0,45.0426,45.0583,44.9716,45.0505,15787.0
2018-10-10 12:10:00,57.16,57.17,57.1,57.11,16386.0,45.0505,45.0583,45.0032,45.011,16386.0
2018-10-10 12:15:00,57.14,57.25,57.14,57.25,4281.0,45.0347,45.1214,45.0347,45.1214,4281.0
2018-10-10 12:20:00,57.25,57.33,57.23,57.3,5799.0,45.1214,45.1844,45.1056,45.1608,5799.0
2018-10-10 12:25:00,57.31,57.31,57.28,57.3,4701.0,45.1687,45.1687,45.145,45.1608,4701.0
2018-10-10 12:30:00,57.29,57.34,57.28,57.34,8713.0,45.1529,45.1923,45.145,45.1923,8713.0
2018-10-10 12:35:00,57.33,57.38,57.33,57.37,6076.0,45.1844,45.2238,45.1844,45.216,6076.0
2018-10-10 12:40:00,57.37,57.39,57.31,57.31,6400.0,45.216,45.2317,45.1687,45.1687,6400.0
2018-10-10 12:45:00,57.32,57.44,57.32,57.42,5900.0,45.1766,45.2711,45.1766,45.2554,5900.0
2018-10-10 12:50:00,57.43,57.49,57.43,57.47,6001.0,45.2633,45.3105,45.2633,45.2948,6001.0
2018-10-10 12:55:00,57.48,57.52,57.42,57.42,3700.0,45.3027,45.3342,45.2554,45.2554,3700.0
2018-10-10 13:00:00,57.41,57.42,57.29,57.3,7517.0,45.2475,45.2554,45.1529,45.1608,7517.0
2018-10-10 13:05:00,57.31,57.33,57.29,57.31,7676.0,45.1687,45.1844,45.1529,45.1687,7676.0
2018-10-10 13:10:00,57.32,57.54,57.32,57.51,6781.0,45.1766,45.3499,45.1766,45.3263,6781.0
2018-10-10 13:15:00,57.54,57.66,57.52,57.65,7398.0,45.3499,45.4445,45.3342,45.4366,7398.0
2018-10-10 13:20:00,57.66,57.7,57.62,57.7,5681.0,45.4445,45.4761,45.413,45.4761,5681.0
2018-10-10 13:25:00,57.71,57.71,57.57,57.57,4298.0,45.4839,45.4839,45.3736,45.3736,4298.0
2018-10-10 13:30:00,57.57,57.57,57.52,57.53,8618.0,45.3736,45.3736,45.3342,45.3421,8618.0
2018-10-10 13:35:00,57.54,57.56,57.5,57.5,5907.0,45.3499,45.3657,45.3184,45.3184,5907.0
2018-10-10 13:40:00,57.51,57.52,57.36,57.39,6029.0,45.3263,45.3342,45.2081,45.2317,6029.0
2018-10-10 13:45:00,57.38,57.41,57.37,57.37,11138.0,45.2238,45.2475,45.216,45.216,11138.0
2018-10-10 13:50:00,57.37,57.41,57.36,57.38,14735.0,45.216,45.2475,45.2081,45.2238,14735.0
2018-10-10 13:55:00,57.37,57.39,57.33,57.36,8920.0,45.216,45.2317,45.1844,45.2081,8920.0
2018-10-10 14:00:00,57.36,57.46,57.36,57.42,9943.0,45.2081,45.2869,45.2081,45.2554,9943.0
2018-10-10 14:05:00,57.41,57.41,57.3,57.3,9876.0,45.2475,45.2475,45.1608,45.1608,9876.0
2018-10-10 14:10:00,57.32,57.38,57.31,57.32,7400.0,45.1766,45.2238,45.1687,45.1766,7400.0
2018-10-10 14:15:00,57.33,57.43,57.33,57.41,9100.0,45.1844,45.2633,45.1844,45.2475,9100.0
2018-10-10 14:20:00,57.4,57.4,57.28,57.33,20388.0,45.2396,45.2396,45.145,45.1844,20388.0
2018-10-10 14:25:00,57.35,57.38,57.31,57.36,9350.0,45.2002,45.2238,45.1687,45.2081,9350.0
2018-10-10 14:30:00,57.37,57.47,57.37,57.42,11623.0,45.216,45.2948,45.216,45.2554,11623.0
2018-10-10 14:35:00,57.44,57.44,57.3,57.3,8896.0,45.2711,45.2711,45.1608,45.1608,8896.0
2018-10-10 14:40:00,57.28,57.28,57.19,57.2,8307.0,45.145,45.145,45.0741,45.082,8307.0
2018-10-10 14:45:00,57.21,57.29,57.21,57.26,7053.0,45.0899,45.1529,45.0899,45.1293,7053.0
2018-10-10 14:50:00,57.25,57.34,57.24,57.32,8343.0,45.1214,45.1923,45.1135,45.1766,8343.0
2018-10-10 14:55:00,57.34,57.34,57.29,57.32,8296.0,45.1923,45.1923,45.1529,45.1766,8296.0
2018-10-10 15:00:00,57.31,57.31,57.2,57.26,11366.0,45.1687,45.1687,45.082,45.1293,11366.0
2018-10-10 15:05:00,57.26,57.28,57.15,57.17,11133.0,45.1293,45.145,45.0426,45.0583,11133.0
2018-10-10 15:10:00,57.17,57.17,57.01,57.06,12987.0,45.0583,45.0583,44.9322,44.9716,12987.0
2018-10-10 15:15:00,57.04,57.12,57.02,57.11,15317.0,44.9559,45.0189,44.9401,45.011,15317.0
2018-10-10 15:20:00,57.12,57.2,57.12,57.18,14273.0,45.0189,45.082,45.0189,45.0662,14273.0
2018-10-10 15:25:00,57.17,57.22,57.08,57.22,10826.0,45.0583,45.0977,44.9874,45.0977,10826.0
2018-10-10 15:30:00,57.22,57.22,57.11,57.12,13875.0,45.0977,45.0977,45.011,45.0189,13875.0
2018-10-10 15:35:00,57.11,57.19,57.09,57.16,34761.0,45.011,45.0741,44.9953,45.0505,34761.0
2018-10-10 15:40:00,57.15,57.15,57.06,57.1,21032.0,45.0426,45.0426,44.9716,45.0032,21032.0
2018-10-10 15:45:00,57.09,57.18,56.96,57.18,42084.0,44.9953,45.0662,44.8928,45.0662,42084.0
2018-10-10 15:50:00,57.18,57.2,57.04,57.07,36714.0,45.0662,45.082,44.9559,44.9795,36714.0
2018-10-10 15:55:00,57.07,57.08,56.81,56.84,83133.0,44.9795,44.9874,44.7746,44.7982,83133.0
2018-10-11 09:30:00,56.64,56.64,56.13,56.36,24845.0,44.6406,44.6406,44.2387,44.4199,24845.0
2018-10-11 09:35:00,56.37,56.39,55.78,55.91,24749.0,44.4278,44.4436,43.9628,44.0653,24749.0
2018-10-11 09:40:00,55.88,55.94,55.78,55.91,27432.0,44.0416,44.0889,43.9628,44.0653,27432.0
2018-10-11 09:45:00,55.9,55.99,55.77,55.95,35673.0,44.0574,44.1283,43.9549,44.0968,35673.0
2018-10-11 09:50:00,55.99,56.2,55.97,56.18,35520.0,44.1283,44.2938,44.1126,44.2781,35520.0
2018-10-11 09:55:00,56.16,56.6,56.08,56.6,26027.0,44.2623,44.6091,44.1993,44.6091,26027.0
2018-10-11 10:00:00,56.6,56.71,56.49,56.5,24000.0,44.6091,44.6958,44.5224,44.5303,24000.0
2018-10-11 10:05:00,56.5,56.83,56.5,56.75,18471.0,44.5303,44.7904,44.5303,44.7273,18471.0
2018-10-11 10:10:00,56.72,56.8,56.62,56.67,12741.0,44.7037,44.7667,44.6249,44.6643,12741.0
2018-10-11 10:15:00,56.65,56.69,56.41,56.54,22132.0,44.6485,44.68,44.4593,44.5618,22132.0
2018-10-11 10:20:00,56.52,56.53,56.22,56.24,22963.0,44.546,44.5539,44.3096,44.3254,22963.0
2018-10-11 10:25:00,56.25,56.42,56.18,56.42,24155.0,44.3332,44.4672,44.2781,44.4672,24155.0
2018-10-11 10:30:00,56.39,56.62,56.36,56.6,24473.0,44.4436,44.6249,44.4199,44.6091,24473.0
2018-10-11 10:35:00,56.64,56.67,56.56,56.59,20058.0,44.6406,44.6643,44.5776,44.6012,20058.0
2018-10-11 10:40:00,56.61,56.61,56.46,56.48,27493.0,44.617,44.617,44.4988,44.5145,27493.0
2018-10-11 10:45:00,56.48,56.48,56.2,56.2,19361.0,44.5145,44.5145,44.2938,44.2938,19361.0
2018-10-11 10:50:00,56.2,56.26,56.12,56.18,40771.0,44.2938,44.3411,44.2308,44.2781,40771.0
2018-10-11 10:55:00,56.18,56.31,56.17,56.28,19310.0,44.2781,44.3805,44.2702,44.3569,19310.0
2018-10-11 11:00:00,56.31,56.37,56.2,56.22,11072.0,44.3805,44.4278,44.2938,44.3096,11072.0
2018-10-11 11:05:00,56.22,56.27,56.05,56.05,44758.0,44.3096,44.349,44.1756,44.1756,44758.0
2018-10-11 11:10:00,56.05,56.06,55.57,55.58,55324.0,44.1756,44.1835,43.7973,43.8052,55324.0
2018-10-11 11:15:00,55.6,55.8,55.58,55.71,53220.0,43.8209,43.9786,43.8052,43.9076,53220.0
2018-10-11 11:20:00,55.74,55.85,55.72,55.85,52887.0,43.9313,44.018,43.9155,44.018,52887.0
2018-10-11 11:25:00,55.85,55.88,55.42,55.53,51267.0,44.018,44.0416,43.6791,43.7658,51267.0
2018-10-11 11:30:00,55.56,55.67,55.25,55.5,76595.0,43.7894,43.8761,43.5451,43.7421,76595.0
2018-10-11 11:35:00,55.48,55.54,55.27,55.48,65551.0,43.7264,43.7737,43.5609,43.7264,65551.0
2018-10-11 11:40:00,55.5,55.51,55.37,55.42,55829.0,43.7421,43.75,43.6397,43.6791,55829.0
2018-10-11 11:45:00,55.39,55.51,55.3,55.51,70288.0,43.6554,43.75,43.5845,43.75,70288.0
2018-10-11 11:50:00,55.5,55.81,55.43,55.66,66258.0,43.7421,43.9865,43.687,43.8682,66258.0
2018-10-11 11:55:00,55.66,55.72,55.61,55.66,35874.0,43.8682,43.9155,43.8288,43.8682,35874.0
2018-10-11 12:00:00,55.66,55.81,55.64,55.79,20255.0,43.8682,43.9865,43.8525,43.9707,20255.0
2018-10-11 12:05:00,55.8,55.95,55.8,55.88,14365.0,43.9786,44.0968,43.9786,44.0416,14365.0
2018-10-11 12:10:00,55.88,56.16,55.88,56.16,8260.0,44.0416,44.2623,44.0416,44.2623,8260.0
2018-10-11 12:15:00,56.16,56.2,56.09,56.11,9924.0,44.2623,44.2938,44.2071,44.2229,9924.0
2018-10-11 12:20:00,56.12,56.42,56.12,56.42,11291.0,44.2308,44.4672,44.2308,44.4672,11291.0
2018-10-11 12:25:00,56.38,56.42,56.32,56.33,10815.0,44.4357,44.4672,44.3884,44.3963,10815.0
2018-10-11 12:30:00,56.32,56.34,56.21,56.21,8468.0,44.3884,44.4042,44.3017,44.3017,8468.0
2018-10-11 12:35:00,56.21,56.26,56.1,56.14,12441.0,44.3017,44.3411,44.215,44.2465,12441.0
2018-10-11 12:40:00,56.12,56.15,56.05,56.1,20110.0,44.2308,44.2544,44.1756,44.215,20110.0
2018-10-11 12:45:00,56.09,56.1,55.87,55.91,19096.0,44.2071,44.215,44.0337,44.0653,19096.0
2018-10-11 12:50:00,55.9,56.04,55.9,56.0,10563.0,44.0574,44.1677,44.0574,44.1362,10563.0
2018-10-11 12:55:00,55.98,56.03,55.95,55.99,10990.0,44.1204,44.1598,44.0968,44.1283,10990.0
2018-10-11 13:00:00,55.98,55.98,55.85,55.85,28723.0,44.1204,44.1204,44.018,44.018,28723.0
2018-10-11 13:05:00,55.86,55.89,55.8,55.82,20091.0,44.0259,44.0495,43.9786,43.9943,20091.0
2018-10-11 13:10:00,55.8,55.89,55.75,55.88,24320.0,43.9786,44.0495,43.9392,44.0416,24320.0
2018-10-11 13:15:00,55.88,55.92,55.79,55.79,24537.0,44.0416,44.0732,43.9707,43.9707,24537.0
2018-10-11 13:20:00,55.78,55.81,55.72,55.74,23987.0,43.9628,43.9865,43.9155,43.9313,23987.0
2018-10-11 13:25:00,55.75,55.79,55.57,55.67,40826.0,43.9392,43.9707,43.7973,43.8761,40826.0
2018-10-11 13:30:00,55.66,55.82,55.65,55.82,37705.0,43.8682,43.9943,43.8604,43.9943,37705.0
2018-10-11 13:35:00,55.82,55.91,55.81,55.91,17222.0,43.9943,44.0653,43.9865,44.0653,17222.0
2018-10-11 13:40:00,55.91,55.94,55.72,55.73,19320.0,44.0653,44.0889,43.9155,43.9234,19320.0
2018-10-11 13:45:00,55.72,55.72,55.59,55.59,16191.0,43.9155,43.9155,43.8131,43.8131,16191.0
2018-10-11 13:50:00,55.59,55.6,55.5,55.56,48842.0,43.8131,43.8209,43.7421,43.7894,48842.0
2018-10-11 13:55:00,55.56,55.71,55.55,55.71,20093.0,43.7894,43.9076,43.7815,43.9076,20093.0
2018-10-11 14:00:00,55.71,55.73,55.55,55.6,34811.0,43.9076,43.9234,43.7815,43.8209,34811.0
2018-10-11 14:05:00,55.6,55.6,55.39,55.41,22210.0,43.8209,43.8209,43.6554,43.6712,22210.0
2018-10-11 14:10:00,55.41,55.46,55.25,55.31,29516.0,43.6712,43.7106,43.5451,43.5924,29516.0
2018-10-11 14:15:00,55.31,55.37,55.25,55.37,22188.0,43.5924,43.6397,43.5451,43.6397,22188.0
2018-10-11 14:20:00,55.36,55.44,55.23,55.23,21218.0,43.6318,43.6948,43.5293,43.5293,21218.0
2018-10-11 14:25:00,55.25,55.35,55.2,55.3,32660.0,43.5451,43.6239,43.5057,43.5845,32660.0
2018-10-11 14:30:00,55.29,55.31,55.23,55.26,27818.0,43.5766,43.5924,43.5293,43.553,27818.0
2018-10-11 14:35:00,55.25,55.25,55.03,55.12,23022.0,43.5451,43.5451,43.3717,43.4426,23022.0
2018-10-11 14:40:00,55.11,55.12,54.83,54.83,20209.0,43.4348,43.4426,43.2141,43.2141,20209.0
2018-10-11 14:45:00,54.82,55.0,54.69,54.96,33390.0,43.2062,43.3481,43.1037,43.3165,33390.0
2018-10-11 14:50:00,54.98,55.28,54.93,55.21,37615.0,43.3323,43.5687,43.2929,43.5136,37615.0
2018-10-11 14:55:00,55.24,55.27,55.06,55.2,42232.0,43.5372,43.5609,43.3953,43.5057,42232.0
2018-10-11 15:00:00,55.19,55.43,55.15,55.43,25007.0,43.4978,43.687,43.4663,43.687,25007.0
2018-10-11 15:05:00,55.42,55.47,55.36,55.38,39341.0,43.6791,43.7185,43.6318,43.6476,39341.0
2018-10-11 15:10:00,55.38,55.66,55.27,55.61,39896.0,43.6476,43.8682,43.5609,43.8288,39896.0
2018-10-11 15:15:00,55.6,55.76,55.55,55.66,31115.0,43.8209,43.947,43.7815,43.8682,31115.0
2018-10-11 15:20:00,55.64,55.69,55.4,55.5,26128.0,43.8525,43.8919,43.6633,43.7421,26128.0
2018-10-11 15:25:00,55.51,55.54,55.48,55.53,31336.0,43.75,43.7737,43.7264,43.7658,31336.0
2018-10-11 15:30:00,55.51,55.54,55.35,55.48,37979.0,43.75,43.7737,43.6239,43.7264,37979.0
2018-10-11 15:35:00,55.47,55.57,55.34,55.52,65702.0,43.7185,43.7973,43.616,43.7579,65702.0
2018-10-11 15:40:00,55.5,55.55,55.4,55.42,65563.0,43.7421,43.7815,43.6633,43.6791,65563.0
2018-10-11 15:45:00,55.4,55.5,55.22,55.22,70627.0,43.6633,43.7421,43.5214,43.5214,70627.0
2018-10-11 15:50:00,55.2,55.32,55.16,55.24,70647.0,43.5057,43.6003,43.4742,43.5372,70647.0
2018-10-11 15:55:00,55.24,55.32,55.18,55.29,166490.0,43.5372,43.6003,43.4899,43.5766,166490.0
2018-10-12 09:30:00,56.13,56.13,55.54,55.93,25933.0,44.2387,44.2387,43.7737,44.081,25933.0
2018-10-12 09:35:00,55.89,56.32,55.88,56.21,21284.0,44.0495,44.3884,44.0416,44.3017,21284.0
2018-10-12 09:40:00,56.23,56.53,56.21,56.32,14663.0,44.3175,44.5539,44.3017,44.3884,14663.0
2018-10-12 09:45:00,56.32,56.51,56.31,56.5,11892.0,44.3884,44.5382,44.3805,44.5303,11892.0
2018-10-12 09:50:00,56.55,56.57,56.43,56.49,8985.0,44.5697,44.5854,44.4751,44.5224,8985.0
2018-10-12 09:55:00,56.51,56.51,56.29,56.34,6706.0,44.5382,44.5382,44.3648,44.4042,6706.0
2018-10-12 10:00:00,56.3,56.33,56.23,56.23,8247.0,44.3726,44.3963,44.3175,44.3175,8247.0
2018-10-12 10:05:00,56.27,56.27,56.18,56.22,17533.0,44.349,44.349,44.2781,44.3096,17533.0
2018-10-12 10:10:00,56.21,56.21,56.04,56.14,14516.0,44.3017,44.3017,44.1677,44.2465,14516.0
2018-10-12 10:15:00,56.1,56.12,55.88,55.9,8859.0,44.215,44.2308,44.0416,44.0574,8859.0
2018-10-12 10:20:00,55.88,55.94,55.8,55.87,54014.0,44.0416,44.0889,43.9786,44.0337,54014.0
2018-10-12 10:25:00,55.85,55.95,55.83,55.83,17611.0,44.018,44.0968,44.0022,44.0022,17611.0
2018-10-12 10:30:00,55.81,55.83,55.69,55.77,12702.0,43.9865,44.0022,43.8919,43.9549,12702.0
2018-10-12 10:35:00,55.75,55.78,55.7,55.75,13381.0,43.9392,43.9628,43.8998,43.9392,13381.0
2018-10-12 10:40:00,55.71,55.81,55.65,55.81,14090.0,43.9076,43.9865,43.8604,43.9865,14090.0
2018-10-12 10:45:00,55.8,55.86,55.68,55.69,25522.0,43.9786,44.0259,43.884,43.8919,25522.0
2018-10-12 10:50:00,55.7,55.81,55.7,55.75,28331.0,43.8998,43.9865,43.8998,43.9392,28331.0
2018-10-12 10:55:00,55.74,55.82,55.69,55.74,27768.0,43.9313,43.9943,43.8919,43.9313,27768.0
2018-10-12 11:00:00,55.74,55.82,55.63,55.63,17079.0,43.9313,43.9943,43.8446,43.8446,17079.0
2018-10-12 11:05:00,55.6,55.66,55.59,55.66,9150.0,43.8209,43.8682,43.8131,43.8682,9150.0
2018-10-12 11:10:00,55.67,55.73,55.63,55.73,9148.0,43.8761,43.9234,43.8446,43.9234,9148.0
2018-10-12 11:15:00,55.74,55.74,55.63,55.63,7666.0,43.9313,43.9313,43.8446,43.8446,7666.0
2018-10-12 11:20:00,55.64,55.68,55.57,55.58,9251.0,43.8525,43.884,43.7973,43.8052,9251.0
2018-10-12 11:25:00,55.59,55.6,55.48,55.53,8597.0,43.8131,43.8209,43.7264,43.7658,8597.0
2018-10-12 11:30:00,55.53,55.55,55.48,55.52,19642.0,43.7658,43.7815,43.7264,43.7579,19642.0
2018-10-12 11:35:00,55.5,55.5,55.33,55.37,5016.0,43.7421,43.7421,43.6081,43.6397,5016.0
2018-10-12 11:40:00,55.38,55.4,55.25,55.25,9000.0,43.6476,43.6633,43.5451,43.5451,9000.0
2018-10-12 11:45:00,55.25,55.39,55.13,55.36,15857.0,43.5451,43.6554,43.4505,43.6318,15857.0
2018-10-12 11:50:00,55.34,55.43,55.32,55.35,9476.0,43.616,43.687,43.6003,43.6239,9476.0
2018-10-12 11:55:00,55.34,55.43,55.28,55.28,13805.0,43.616,43.687,43.5687,43.5687,13805.0
2018-10-12 12:00:00,55.28,55.3,55.15,55.16,26857.0,43.5687,43.5845,43.4663,43.4742,26857.0
2018-10-12 12:05:00,55.16,55.18,55.06,55.11,14669.0,43.4742,43.4899,43.3953,43.4348,14669.0
2018-10-12 12:10:00,55.13,55.16,55.08,55.13,15262.0,43.4505,43.4742,43.4111,43.4505,15262.0
2018-10-12 12:15:00,55.11,55.11,54.93,54.94,11538.0,43.4348,43.4348,43.2929,43.3008,11538.0
2018-10-12 12:20:00,54.93,54.98,54.87,54.98,11330.0,43.2929,43.3323,43.2456,43.3323,11330.0
2018-10-12 12:25:00,54.99,54.99,54.68,54.7,17129.0,43.3402,43.3402,43.0959,43.1116,17129.0
2018-10-12 12:30:00,54.69,54.82,54.66,54.77,36751.0,43.1037,43.2062,43.0801,43.1668,36751.0
2018-10-12 12:35:00,54.78,54.78,54.6,54.6,14120.0,43.1747,43.1747,43.0328,43.0328,14120.0
2018-10-12 12:40:00,54.66,54.66,54.51,54.57,34953.0,43.0801,43.0801,42.9619,43.0092,34953.0
2018-10-12 12:45:00,54.54,54.55,54.33,54.34,32133.0,42.9855,42.9934,42.82,42.8279,32133.0
2018-10-12 12:50:00,54.34,54.36,54.23,54.34,25465.0,42.8279,42.8436,42.7412,42.8279,25465.0
2018-10-12 12:55:00,54.34,54.56,54.34,54.45,50335.0,42.8279,43.0013,42.8279,42.9146,50335.0
2018-10-12 13:00:00,54.46,54.55,54.33,54.5,37555.0,42.9225,42.9934,42.82,42.954,37555.0
2018-10-12 13:05:00,54.5,54.59,54.45,54.55,9934.0,42.954,43.0249,42.9146,42.9934,9934.0
2018-10-12 13:10:00,54.56,54.64,54.48,54.52,26267.0,43.0013,43.0643,42.9382,42.9697,26267.0
2018-10-12 13:15:00,54.53,54.58,54.51,54.54,51564.0,42.9776,43.017,42.9619,42.9855,51564.0
2018-10-12 13:20:00,54.55,54.75,54.55,54.75,20703.0,42.9934,43.151,42.9934,43.151,20703.0
2018-10-12 13:25:00,54.76,54.84,54.57,54.57,10204.0,43.1589,43.222,43.0092,43.0092,10204.0
2018-10-12 13:30:00,54.56,54.61,54.52,54.6,4645.0,43.0013,43.0407,42.9697,43.0328,4645.0
2018-10-12 13:35:00,54.59,54.59,54.43,54.49,5527.0,43.0249,43.0249,42.8988,42.9461,5527.0
2018-10-12 13:40:00,54.51,54.59,54.49,54.57,5141.0,42.9619,43.0249,42.9461,43.0092,5141.0
2018-10-12 13:45:00,54.63,54.72,54.63,54.66,12500.0,43.0564,43.1274,43.0564,43.0801,12500.0
2018-10-12 13:50:00,54.66,54.66,54.57,54.66,5673.0,43.0801,43.0801,43.0092,43.0801,5673.0
2018-10-12 13:55:00,54.66,54.7,54.58,54.62,6402.0,43.0801,43.1116,43.017,43.0486,6402.0
2018-10-12 14:00:00,54.64,54.66,54.55,54.58,5502.0,43.0643,43.0801,42.9934,43.017,5502.0
2018-10-12 14:05:00,54.59,54.67,54.54,54.57,5440.0,43.0249,43.088,42.9855,43.0092,5440.0
2018-10-12 14:10:00,54.55,54.55,54.42,54.43,9839.0,42.9934,42.9934,42.8909,42.8988,9839.0
2018-10-12 14:15:00,54.44,54.62,54.44,54.59,8288.0,42.9067,43.0486,42.9067,43.0249,8288.0
2018-10-12 14:20:00,54.61,54.62,54.5,54.53,10820.0,43.0407,43.0486,42.954,42.9776,10820.0
2018-10-12 14:25:00,54.51,54.78,54.51,54.78,9093.0,42.9619,43.1747,42.9619,43.1747,9093.0
2018-10-12 14:30:00,54.78,54.81,54.68,54.73,27711.0,43.1747,43.1983,43.0959,43.1353,27711.0
2018-10-12 14:35:00,54.77,54.77,54.69,54.71,8782.0,43.1668,43.1668,43.1037,43.1195,8782.0
2018-10-12 14:40:00,54.73,54.74,54.65,54.65,5428.0,43.1353,43.1431,43.0722,43.0722,5428.0
2018-10-12 14:45:00,54.68,54.75,54.64,54.75,9310.0,43.0959,43.151,43.0643,43.151,9310.0
2018-10-12 14:50:00,54.77,54.88,54.76,54.87,6209.0,43.1668,43.2535,43.1589,43.2456,6209.0
2018-10-12 14:55:00,54.91,54.95,54.82,54.83,10400.0,43.2771,43.3086,43.2062,43.2141,10400.0
2018-10-12 15:00:00,54.85,54.87,54.66,54.78,13462.0,43.2298,43.2456,43.0801,43.1747,13462.0
2018-10-12 15:05:00,54.8,54.96,54.77,54.93,14932.0,43.1904,43.3165,43.1668,43.2929,14932.0
2018-10-12 15:10:00,54.93,55.07,54.92,55.03,18051.0,43.2929,43.4032,43.285,43.3717,18051.0
2018-10-12 15:15:00,55.01,55.02,54.91,55.02,16066.0,43.3559,43.3638,43.2771,43.3638,16066.0
2018-10-12 15:20:00,55.03,55.15,55.02,55.15,11457.0,43.3717,43.4663,43.3638,43.4663,11457.0
2018-10-12 15:25:00,55.15,55.3,55.15,55.2,15982.0,43.4663,43.5845,43.4663,43.5057,15982.0
2018-10-12 15:30:00,55.21,55.35,55.2,55.34,69913.0,43.5136,43.6239,43.5057,43.616,69913.0
2018-10-12 15:35:00,55.35,55.35,55.16,55.18,15938.0,43.6239,43.6239,43.4742,43.4899,15938.0
2018-10-12 15:40:00,55.21,55.44,55.2,55.44,27875.0,43.5136,43.6948,43.5057,43.6948,27875.0
2018-10-12 15:45:00,55.46,55.51,55.32,55.38,40831.0,43.7106,43.75,43.6003,43.6476,40831.0
2018-10-12 15:50:00,55.39,55.52,55.39,55.45,33330.0,43.6554,43.7579,43.6554,43.7027,33330.0
2018-10-12 15:55:00,55.44,55.52,55.39,55.42,56874.0,43.6948,43.7579,43.6554,43.6791,56874.0
2018-10-15 09:30:00,55.5,55.81,55.47,55.81,10830.0,43.7421,43.9865,43.7185,43.9865,10830.0
2018-10-15 09:35:00,55.75,55.75,55.48,55.75,4700.0,43.9392,43.9392,43.7264,43.9392,4700.0
2018-10-15 09:40:00,55.66,55.87,55.59,55.82,2420.0,43.8682,44.0337,43.8131,43.9943,2420.0
2018-10-15 09:45:00,55.75,55.9,55.72,55.72,5389.0,43.9392,44.0574,43.9155,43.9155,5389.0
2018-10-15 09:50:00,55.67,55.75,55.52,55.55,3146.0,43.8761,43.9392,43.7579,43.7815,3146.0
2018-10-15 09:55:00,55.52,55.57,55.46,55.48,6092.0,43.7579,43.7973,43.7106,43.7264,6092.0
2018-10-15 10:00:00,55.45,55.46,55.26,55.26,4475.0,43.7027,43.7106,43.553,43.553,4475.0
2018-10-15 10:05:00,55.26,55.26,55.16,55.18,5545.0,43.553,43.553,43.4742,43.4899,5545.0
2018-10-15 10:10:00,55.16,55.16,55.09,55.09,4550.0,43.4742,43.4742,43.419,43.419,4550.0
2018-10-15 10:15:00,55.07,55.14,55.04,55.08,5548.0,43.4032,43.4584,43.3796,43.4111,5548.0
2018-10-15 10:20:00,55.14,55.34,55.14,55.33,7822.0,43.4584,43.616,43.4584,43.6081,7822.0
2018-10-15 10:25:00,55.36,55.36,55.29,55.34,5400.0,43.6318,43.6318,43.5766,43.616,5400.0
2018-10-15 10:30:00,55.33,55.35,55.27,55.34,4800.0,43.6081,43.6239,43.5609,43.616,4800.0
2018-10-15 10:35:00,55.33,55.42,55.33,55.41,4914.0,43.6081,43.6791,43.6081,43.6712,4914.0
2018-10-15 10:40:00,55.44,55.53,55.41,55.45,5601.0,43.6948,43.7658,43.6712,43.7027,5601.0
2018-10-15 10:45:00,55.43,55.46,55.27,55.3,3954.0,43.687,43.7106,43.5609,43.5845,3954.0
2018-10-15 10:50:00,55.26,55.35,55.24,55.34,3303.0,43.553,43.6239,43.5372,43.616,3303.0
2018-10-15 10:55:00,55.34,55.45,55.34,55.44,3594.0,43.616,43.7027,43.616,43.6948,3594.0
2018-10-15 11:00:00,55.43,55.46,55.36,55.41,5724.0,43.687,43.7106,43.6318,43.6712,5724.0
2018-10-15 11:05:00,55.39,55.46,55.39,55.44,2101.0,43.6554,43.7106,43.6554,43.6948,2101.0
2018-10-15 11:10:00,55.42,55.48,55.4,55.44,4132.0,43.6791,43.7264,43.6633,43.6948,4132.0
2018-10-15 11:15:00,55.45,55.45,55.41,55.44,3317.0,43.7027,43.7027,43.6712,43.6948,3317.0
2018-10-15 11:20:00,55.48,55.54,55.4,55.5,6411.0,43.7264,43.7737,43.6633,43.7421,6411.0
2018-10-15 11:25:00,55.51,55.7,55.51,55.69,19206.0,43.75,43.8998,43.75,43.8919,19206.0
2018-10-15 11:30:00,55.73,55.76,55.64,55.64,3240.0,43.9234,43.947,43.8525,43.8525,3240.0
2018-10-15 11:35:00,55.62,55.62,55.56,55.56,1700.0,43.8367,43.8367,43.7894,43.7894,1700.0
2018-10-15 11:40:00,55.53,55.53,55.41,55.5,3967.0,43.7658,43.7658,43.6712,43.7421,3967.0
2018-10-15 11:45:00,55.53,55.56,55.46,55.46,4257.0,43.7658,43.7894,43.7106,43.7106,4257.0
2018-10-15 11:50:00,55.42,55.46,55.32,55.32,3511.0,43.6791,43.7106,43.6003,43.6003,3511.0
2018-10-15 11:55:00,55.29,55.34,55.19,55.22,3970.0,43.5766,43.616,43.4978,43.5214,3970.0
2018-10-15 12:00:00,55.19,55.32,55.17,55.29,5268.0,43.4978,43.6003,43.482,43.5766,5268.0
2018-10-15 12:05:00,55.27,55.35,55.24,55.28,5100.0,43.5609,43.6239,43.5372,43.5687,5100.0
2018-10-15 12:10:00,55.31,55.36,55.21,55.24,4600.0,43.5924,43.6318,43.5136,43.5372,4600.0
2018-10-15 12:15:00,55.33,55.41,55.32,55.41,3311.0,43.6081,43.6712,43.6003,43.6712,3311.0
2018-10-15 12:20:00,55.43,55.49,55.43,55.43,4207.0,43.687,43.7342,43.687,43.687,4207.0
2018-10-15 12:25:00,55.44,55.52,55.43,55.47,4050.0,43.6948,43.7579,43.687,43.7185,4050.0
2018-10-15 12:30:00,55.42,55.56,55.39,55.51,3999.0,43.6791,43.7894,43.6554,43.75,3999.0
2018-10-15 12:35:00,55.56,55.56,55.5,55.52,3005.0,43.7894,43.7894,43.7421,43.7579,3005.0
2018-10-15 12:40:00,55.54,55.56,55.41,55.45,2800.0,43.7737,43.7894,43.6712,43.7027,2800.0
2018-10-15 12:45:00,55.46,55.52,55.42,55.52,5107.0,43.7106,43.7579,43.6791,43.7579,5107.0
2018-10-15 12:50:00,55.52,55.57,55.48,55.48,3005.0,43.7579,43.7973,43.7264,43.7264,3005.0
2018-10-15 12:55:00,55.44,55.52,55.44,55.48,2700.0,43.6948,43.7579,43.6948,43.7264,2700.0
2018-10-15 13:00:00,55.51,55.61,55.5,55.61,3373.0,43.75,43.8288,43.7421,43.8288,3373.0
2018-10-15 13:05:00,55.61,55.63,55.58,55.59,1800.0,43.8288,43.8446,43.8052,43.8131,1800.0
2018-10-15 13:10:00,55.62,55.64,55.58,55.64,2310.0,43.8367,43.8525,43.8052,43.8525,2310.0
2018-10-15 13:15:00,55.62,55.65,55.61,55.65,2300.0,43.8367,43.8604,43.8288,43.8604,2300.0
2018-10-15 13:20:00,55.63,55.64,55.51,55.51,3908.0,43.8446,43.8525,43.75,43.75,3908.0
2018-10-15 13:25:00,55.54,55.64,55.53,55.64,6898.0,43.7737,43.8525,43.7658,43.8525,6898.0
2018-10-15 13:30:00,55.64,55.78,55.62,55.78,3959.0,43.8525,43.9628,43.8367,43.9628,3959.0
2018-10-15 13:35:00,55.75,55.75,55.65,55.71,4634.0,43.9392,43.9392,43.8604,43.9076,4634.0
2018-10-15 13:40:00,55.67,55.73,55.65,55.68,4222.0,43.8761,43.9234,43.8604,43.884,4222.0
2018-10-15 13:45:00,55.67,55.73,55.67,55.73,3107.0,43.8761,43.9234,43.8761,43.9234,3107.0
2018-10-15 13:50:00,55.76,55.76,55.67,55.7,2760.0,43.947,43.947,43.8761,43.8998,2760.0
2018-10-15 13:55:00,55.71,55.85,55.69,55.75,7937.0,43.9076,44.018,43.8919,43.9392,7937.0
2018-10-15 14:00:00,55.74,55.74,55.64,55.7,4954.0,43.9313,43.9313,43.8525,43.8998,4954.0
2018-10-15 14:05:00,55.71,55.71,55.62,55.62,2000.0,43.9076,43.9076,43.8367,43.8367,2000.0
2018-10-15 14:10:00,55.65,55.65,55.6,55.61,4300.0,43.8604,43.8604,43.8209,43.8288,4300.0
2018-10-15 14:15:00,55.61,55.69,55.61,55.67,5634.0,43.8288,43.8919,43.8288,43.8761,5634.0
2018-10-15 14:20:00,55.69,55.75,55.67,55.73,4790.0,43.8919,43.9392,43.8761,43.9234,4790.0
2018-10-15 14:25:00,55.74,55.77,55.72,55.77,5054.0,43.9313,43.9549,43.9155,43.9549,5054.0
2018-10-15 14:30:00,55.76,55.76,55.71,55.71,1690.0,43.947,43.947,43.9076,43.9076,1690.0
2018-10-15 14:35:00,55.73,55.73,55.68,55.71,9219.0,43.9234,43.9234,43.884,43.9076,9219.0
2018-10-15 14:40:00,55.73,55.78,55.71,55.77,10994.0,43.9234,43.9628,43.9076,43.9549,10994.0
2018-10-15 14:45:00,55.76,55.81,55.75,55.81,5634.0,43.947,43.9865,43.9392,43.9865,5634.0
2018-10-15 14:50:00,55.83,55.85,55.79,55.82,7602.0,44.0022,44.018,43.9707,43.9943,7602.0
2018-10-15 14:55:00,55.82,55.82,55.73,55.73,4599.0,43.9943,43.9943,43.9234,43.9234,4599.0
2018-10-15 15:00:00,55.73,55.76,55.71,55.75,6852.0,43.9234,43.947,43.9076,43.9392,6852.0
2018-10-15 15:05:00,55.74,55.82,55.71,55.71,7789.0,43.9313,43.9943,43.9076,43.9076,7789.0
2018-10-15 15:10:00,55.71,55.73,55.68,55.7,6900.0,43.9076,43.9234,43.884,43.8998,6900.0
2018-10-15 15:15:00,55.7,55.71,55.63,55.64,4757.0,43.8998,43.9076,43.8446,43.8525,4757.0
2018-10-15 15:20:00,55.61,55.64,55.58,55.61,9097.0,43.8288,43.8525,43.8052,43.8288,9097.0
2018-10-15 15:25:00,55.6,55.62,55.45,55.46,22474.0,43.8209,43.8367,43.7027,43.7106,22474.0
2018-10-15 15:30:00,55.46,55.5,55.42,55.47,13623.0,43.7106,43.7421,43.6791,43.7185,13623.0
2018-10-15 15:35:00,55.47,55.52,55.44,55.48,13969.0,43.7185,43.7579,43.6948,43.7264,13969.0
2018-10-15 15:40:00,55.47,55.55,55.46,55.48,15338.0,43.7185,43.7815,43.7106,43.7264,15338.0
2018-10-15 15:45:00,55.48,55.53,55.45,55.51,21237.0,43.7264,43.7658,43.7027,43.75,21237.0
2018-10-15 15:50:00,55.51,55.57,55.45,55.49,17709.0,43.75,43.7973,43.7027,43.7342,17709.0
2018-10-15 15:55:00,55.5,55.51,55.32,55.35,36699.0,43.7421,43.75,43.6003,43.6239,36699.0
2018-10-16 09:30:00,55.86,55.86,55.4,55.4,12626.0,44.0259,44.0259,43.6633,43.6633,12626.0
2018-10-16 09:35:00,55.45,55.79,55.41,55.7,16200.0,43.7027,43.9707,43.6712,43.8998,16200.0
2018-10-16 09:40:00,55.72,55.97,55.65,55.92,11240.0,43.9155,44.1126,43.8604,44.0732,11240.0
2018-10-16 09:45:00,55.93,56.06,55.85,55.91,7322.0,44.081,44.1835,44.018,44.0653,7322.0
2018-10-16 09:50:00,55.89,56.02,55.89,55.97,13505.0,44.0495,44.152,44.0495,44.1126,13505.0
2018-10-16 09:55:00,56.02,56.17,55.97,56.15,4607.0,44.152,44.2702,44.1126,44.2544,4607.0
2018-10-16 10:00:00,56.15,56.34,56.15,56.31,5295.0,44.2544,44.4042,44.2544,44.3805,5295.0
2018-10-16 10:05:00,56.34,56.37,56.26,56.26,7423.0,44.4042,44.4278,44.3411,44.3411,7423.0
2018-10-16 10:10:00,56.27,56.38,56.23,56.24,3963.0,44.349,44.4357,44.3175,44.3254,3963.0
2018-10-16 10:15:00,56.21,56.3,56.21,56.29,3323.0,44.3017,44.3726,44.3017,44.3648,3323.0
2018-10-16 10:20:00,56.3,56.41,56.28,56.36,6105.0,44.3726,44.4593,44.3569,44.4199,6105.0
2018-10-16 10:25:00,56.36,56.36,56.16,56.18,5679.0,44.4199,44.4199,44.2623,44.2781,5679.0
2018-10-16 10:30:00,56.15,56.24,56.14,56.24,83355.0,44.2544,44.3254,44.2465,44.3254,83355.0
2018-10-16 10:35:00,56.26,56.33,56.26,56.33,6743.0,44.3411,44.3963,44.3411,44.3963,6743.0
2018-10-16 10:40:00,56.35,56.48,56.31,56.45,9664.0,44.4121,44.5145,44.3805,44.4909,9664.0
2018-10-16 10:45:00,56.44,56.47,56.36,56.47,7654.0,44.483,44.5066,44.4199,44.5066,7654.0
2018-10-16 10:50:00,56.45,56.58,56.45,56.58,6300.0,44.4909,44.5933,44.4909,44.5933,6300.0
2018-10-16 10:55:00,56.59,56.78,56.59,56.76,8318.0,44.6012,44.751,44.6012,44.7352,8318.0
2018-10-16 11:00:00,56.77,56.83,56.63,56.63,10997.0,44.7431,44.7904,44.6327,44.6327,10997.0
2018-10-16 11:05:00,56.66,56.73,56.56,56.58,7569.0,44.6564,44.7116,44.5776,44.5933,7569.0
2018-10-16 11:10:00,56.59,56.69,56.53,56.67,24677.0,44.6012,44.68,44.5539,44.6643,24677.0
2018-10-16 11:15:00,56.67,56.72,56.61,56.62,7260.0,44.6643,44.7037,44.617,44.6249,7260.0
2018-10-16 11:20:00,56.64,56.65,56.5,56.59,6033.0,44.6406,44.6485,44.5303,44.6012,6033.0
2018-10-16 11:25:00,56.61,56.62,56.52,56.57,6318.0,44.617,44.6249,44.546,44.5854,6318.0
2018-10-16 11:30:00,56.55,56.62,56.52,56.61,7012.0,44.5697,44.6249,44.546,44.617,7012.0
2018-10-16 11:35:00,56.59,56.6,56.52,56.53,8834.0,44.6012,44.6091,44.546,44.5539,8834.0
2018-10-16 11:40:00,56.54,56.58,56.54,56.57,11133.0,44.5618,44.5933,44.5618,44.5854,11133.0
2018-10-16 11:45:00,56.56,56.59,56.54,56.58,10382.0,44.5776,44.6012,44.5618,44.5933,10382.0
2018-10-16 11:50:00,56.59,56.65,56.57,56.65,7446.0,44.6012,44.6485,44.5854,44.6485,7446.0
2018-10-16 11:55:00,56.66,56.76,56.66,56.75,11237.0,44.6564,44.7352,44.6564,44.7273,11237.0
2018-10-16 12:00:00,56.75,56.76,56.72,56.74,11745.0,44.7273,44.7352,44.7037,44.7194,11745.0
2018-10-16 12:05:00,56.73,56.81,56.72,56.75,9709.0,44.7116,44.7746,44.7037,44.7273,9709.0
2018-10-16 12:10:00,56.75,56.77,56.72,56.73,6612.0,44.7273,44.7431,44.7037,44.7116,6612.0
2018-10-16 12:15:00,56.71,56.75,56.67,56.7,6728.0,44.6958,44.7273,44.6643,44.6879,6728.0
2018-10-16 12:20:00,56.69,56.75,56.64,56.66,8083.0,44.68,44.7273,44.6406,44.6564,8083.0
2018-10-16 12:25:00,56.65,56.65,56.52,56.56,12392.0,44.6485,44.6485,44.546,44.5776,12392.0
2018-10-16 12:30:00,56.56,56.56,56.51,56.51,5077.0,44.5776,44.5776,44.5382,44.5382,5077.0
2018-10-16 12:35:00,56.5,56.55,56.49,56.55,4668.0,44.5303,44.5697,44.5224,44.5697,4668.0
2018-10-16 12:40:00,56.54,56.62,56.53,56.61,21006.0,44.5618,44.6249,44.5539,44.617,21006.0
2018-10-16 12:45:00,56.6,56.65,56.58,56.62,7608.0,44.6091,44.6485,44.5933,44.6249,7608.0
2018-10-16 12:50:00,56.64,56.7,56.64,56.65,5811.0,44.6406,44.6879,44.6406,44.6485,5811.0
2018-10-16 12:55:00,56.64,56.64,56.57,56.59,4941.0,44.6406,44.6406,44.5854,44.6012,4941.0
2018-10-16 13:00:00,56.56,56.56,56.48,56.49,5767.0,44.5776,44.5776,44.5145,44.5224,5767.0
2018-10-16 13:05:00,56.49,56.5,56.45,56.45,4220.0,44.5224,44.5303,44.4909,44.4909,4220.0
2018-10-16 13:10:00,56.44,56.48,56.42,56.44,4963.0,44.483,44.5145,44.4672,44.483,4963.0
2018-10-16 13:15:00,56.43,56.47,56.42,56.47,5656.0,44.4751,44.5066,44.4672,44.5066,5656.0
2018-10-16 13:20:00,56.46,56.55,56.46,56.54,17474.0,44.4988,44.5697,44.4988,44.5618,17474.0
2018-10-16 13:25:00,56.53,56.53,56.44,56.48,5855.0,44.5539,44.5539,44.483,44.5145,5855.0
2018-10-16 13:30:00,56.48,56.55,56.47,56.55,12333.0,44.5145,44.5697,44.5066,44.5697,12333.0
2018-10-16 13:35:00,56.54,56.65,56.54,56.65,13620.0,44.5618,44.6485,44.5618,44.6485,13620.0
2018-10-16 13:40:00,56.66,56.68,56.63,56.68,5286.0,44.6564,44.6721,44.6327,44.6721,5286.0
2018-10-16 13:45:00,56.68,56.73,56.65,56.73,11888.0,44.6721,44.7116,44.6485,44.7116,11888.0
2018-10-16 13:50:00,56.74,56.76,56.64,56.64,11357.0,44.7194,44.7352,44.6406,44.6406,11357.0
2018-10-16 13:55:00,56.65,56.74,56.59,56.73,86803.0,44.6485,44.7194,44.6012,44.7116,86803.0
2018-10-16 14:00:00,56.75,56.85,56.74,56.81,12401.0,44.7273,44.8061,44.7194,44.7746,12401.0
2018-10-16 14:05:00,56.82,56.97,56.8,56.95,41155.0,44.7825,44.9007,44.7667,44.8849,41155.0
2018-10-16 14:10:00,56.96,56.98,56.88,56.93,17700.0,44.8928,44.9086,44.8298,44.8692,17700.0
2018-10-16 14:15:00,56.93,56.96,56.88,56.96,8944.0,44.8692,44.8928,44.8298,44.8928,8944.0
2018-10-16 14:20:00,56.96,57.0,56.92,56.94,14809.0,44.8928,44.9244,44.8613,44.8771,14809.0
2018-10-16 14:25:00,56.94,57.02,56.9,56.98,13100.0,44.8771,44.9401,44.8455,44.9086,13100.0
2018-10-16 14:30:00,56.99,57.06,56.98,57.05,19717.0,44.9165,44.9716,44.9086,44.9638,19717.0
2018-10-16 14:35:00,57.05,57.23,57.05,57.19,26472.0,44.9638,45.1056,44.9638,45.0741,26472.0
2018-10-16 14:40:00,57.18,57.19,57.07,57.09,26265.0,45.0662,45.0741,44.9795,44.9953,26265.0
2018-10-16 14:45:00,57.1,57.12,57.04,57.07,21818.0,45.0032,45.0189,44.9559,44.9795,21818.0
2018-10-16 14:50:00,57.06,57.06,56.92,56.94,10689.0,44.9716,44.9716,44.8613,44.8771,10689.0
2018-10-16 14:55:00,56.94,56.95,56.75,56.78,19668.0,44.8771,44.8849,44.7273,44.751,19668.0
2018-10-16 15:00:00,56.8,56.82,56.67,56.67,23312.0,44.7667,44.7825,44.6643,44.6643,23312.0
2018-10-16 15:05:00,56.66,56.71,56.59,56.66,43714.0,44.6564,44.6958,44.6012,44.6564,43714.0
2018-10-16 15:10:00,56.65,56.66,56.59,56.62,36396.0,44.6485,44.6564,44.6012,44.6249,36396.0
2018-10-16 15:15:00,56.61,56.78,56.61,56.74,19404.0,44.617,44.751,44.617,44.7194,19404.0
2018-10-16 15:20:00,56.71,56.72,56.67,56.72,13278.0,44.6958,44.7037,44.6643,44.7037,13278.0
2018-10-16 15:25:00,56.72,56.75,56.69,56.71,13411.0,44.7037,44.7273,44.68,44.6958,13411.0
2018-10-16 15:30:00,56.71,56.8,56.65,56.79,33568.0,44.6958,44.7667,44.6485,44.7588,33568.0
2018-10-16 15:35:00,56.78,56.85,56.76,56.85,14350.0,44.751,44.8061,44.7352,44.8061,14350.0
2018-10-16 15:40:00,56.85,56.88,56.75,56.77,33564.0,44.8061,44.8298,44.7273,44.7431,33564.0
2018-10-16 15:45:00,56.77,56.81,56.67,56.81,41232.0,44.7431,44.7746,44.6643,44.7746,41232.0
2018-10-16 15:50:00,56.81,56.83,56.71,56.72,37644.0,44.7746,44.7904,44.6958,44.7037,37644.0
2018-10-16 15:55:00,56.72,56.73,56.59,56.67,95538.0,44.7037,44.7116,44.6012,44.6643,95538.0
2018-10-17 09:30:00,56.9,57.19,56.82,56.85,19325.0,44.8455,45.0741,44.7825,44.8061,19325.0
2018-10-17 09:35:00,56.96,56.96,56.61,56.74,5727.0,44.8928,44.8928,44.617,44.7194,5727.0
2018-10-17 09:40:00,56.75,57.0,56.74,56.92,11873.0,44.7273,44.9244,44.7194,44.8613,11873.0
2018-10-17 09:45:00,56.92,56.93,56.62,56.62,18739.0,44.8613,44.8692,44.6249,44.6249,18739.0
2018-10-17 09:50:00,56.65,56.85,56.6,56.66,7996.0,44.6485,44.8061,44.6091,44.6564,7996.0
2018-10-17 09:55:00,56.69,56.73,56.5,56.65,7155.0,44.68,44.7116,44.5303,44.6485,7155.0
2018-10-17 10:00:00,56.72,56.76,56.57,56.71,9322.0,44.7037,44.7352,44.5854,44.6958,9322.0
2018-10-17 10:05:00,56.75,56.91,56.75,56.87,10656.0,44.7273,44.8534,44.7273,44.8219,10656.0
2018-10-17 10:10:00,56.85,56.89,56.74,56.77,12493.0,44.8061,44.8377,44.7194,44.7431,12493.0
2018-10-17 10:15:00,56.76,56.85,56.71,56.85,5590.0,44.7352,44.8061,44.6958,44.8061,5590.0
2018-10-17 10:20:00,56.83,56.86,56.68,56.68,7937.0,44.7904,44.814,44.6721,44.6721,7937.0
2018-10-17 10:25:00,56.69,56.84,56.67,56.78,13703.0,44.68,44.7982,44.6643,44.751,13703.0
2018-10-17 10:30:00,56.72,56.72,56.37,56.43,12243.0,44.7037,44.7037,44.4278,44.4751,12243.0
2018-10-17 10:35:00,56.45,56.46,56.25,56.26,9600.0,44.4909,44.4988,44.3332,44.3411,9600.0
2018-10-17 10:40:00,56.26,56.3,56.18,56.28,13809.0,44.3411,44.3726,44.2781,44.3569,13809.0
2018-10-17 10:45:00,56.28,56.35,56.21,56.33,13008.0,44.3569,44.4121,44.3017,44.3963,13008.0
2018-10-17 10:50:00,56.31,56.59,56.3,56.59,11793.0,44.3805,44.6012,44.3726,44.6012,11793.0
2018-10-17 10:55:00,56.56,56.59,56.38,56.42,9483.0,44.5776,44.6012,44.4357,44.4672,9483.0
2018-10-17 11:00:00,56.39,56.47,56.36,56.41,7503.0,44.4436,44.5066,44.4199,44.4593,7503.0
2018-10-17 11:05:00,56.43,56.84,56.41,56.84,11092.0,44.4751,44.7982,44.4593,44.7982,11092.0
2018-10-17 11:10:00,56.8,56.86,56.69,56.7,34408.0,44.7667,44.814,44.68,44.6879,34408.0
2018-10-17 11:15:00,56.69,56.72,56.59,56.59,7345.0,44.68,44.7037,44.6012,44.6012,7345.0
2018-10-17 11:20:00,56.6,56.68,56.54,56.68,14367.0,44.6091,44.6721,44.5618,44.6721,14367.0
2018-10-17 11:25:00,56.66,56.68,56.56,56.57,11256.0,44.6564,44.6721,44.5776,44.5854,11256.0
2018-10-17 11:30:00,56.6,56.63,56.52,56.54,8410.0,44.6091,44.6327,44.546,44.5618,8410.0
2018-10-17 11:35:00,56.57,56.58,56.46,56.48,8627.0,44.5854,44.5933,44.4988,44.5145,8627.0
2018-10-17 11:40:00,56.49,56.64,56.48,56.58,15826.0,44.5224,44.6406,44.5145,44.5933,15826.0
2018-10-17 11:45:00,56.58,56.73,56.55,56.7,17347.0,44.5933,44.7116,44.5697,44.6879,17347.0
2018-10-17 11:50:00,56.71,56.71,56.54,56.55,9818.0,44.6958,44.6958,44.5618,44.5697,9818.0
2018-10-17 11:55:00,56.53,56.58,56.48,56.58,11036.0,44.5539,44.5933,44.5145,44.5933,11036.0
2018-10-17 12:00:00,56.56,56.57,56.5,56.5,13085.0,44.5776,44.5854,44.5303,44.5303,13085.0
2018-10-17 12:05:00,56.5,56.54,56.47,56.48,7035.0,44.5303,44.5618,44.5066,44.5145,7035.0
2018-10-17 12:10:00,56.49,56.54,56.42,56.52,6302.0,44.5224,44.5618,44.4672,44.546,6302.0
2018-10-17 12:15:00,56.55,56.75,56.55,56.75,7554.0,44.5697,44.7273,44.5697,44.7273,7554.0
2018-10-17 12:20:00,56.75,56.81,56.73,56.78,8022.0,44.7273,44.7746,44.7116,44.751,8022.0
2018-10-17 12:25:00,56.79,56.81,56.65,56.67,12482.0,44.7588,44.7746,44.6485,44.6643,12482.0
2018-10-17 12:30:00,56.67,56.69,56.6,56.65,5290.0,44.6643,44.68,44.6091,44.6485,5290.0
2018-10-17 12:35:00,56.66,56.7,56.63,56.65,9484.0,44.6564,44.6879,44.6327,44.6485,9484.0
2018-10-17 12:40:00,56.66,56.71,56.66,56.66,12170.0,44.6564,44.6958,44.6564,44.6564,12170.0
2018-10-17 12:45:00,56.66,56.67,56.47,56.53,7209.0,44.6564,44.6643,44.5066,44.5539,7209.0
2018-10-17 12:50:00,56.52,56.61,56.5,56.57,7002.0,44.546,44.617,44.5303,44.5854,7002.0
2018-10-17 12:55:00,56.6,56.6,56.49,56.49,5527.0,44.6091,44.6091,44.5224,44.5224,5527.0
2018-10-17 13:00:00,56.49,56.55,56.47,56.54,8848.0,44.5224,44.5697,44.5066,44.5618,8848.0
2018-10-17 13:05:00,56.56,56.6,56.53,56.55,3992.0,44.5776,44.6091,44.5539,44.5697,3992.0
2018-10-17 13:10:00,56.54,56.61,56.52,56.6,10334.0,44.5618,44.617,44.546,44.6091,10334.0
2018-10-17 13:15:00,56.61,56.62,56.56,56.58,7642.0,44.617,44.6249,44.5776,44.5933,7642.0
2018-10-17 13:20:00,56.57,56.63,56.56,56.58,5990.0,44.5854,44.6327,44.5776,44.5933,5990.0
2018-10-17 13:25:00,56.59,56.6,56.55,56.59,2800.0,44.6012,44.6091,44.5697,44.6012,2800.0
2018-10-17 13:30:00,56.6,56.6,56.5,56.53,9398.0,44.6091,44.6091,44.5303,44.5539,9398.0
2018-10-17 13:35:00,56.52,56.54,56.46,56.5,6877.0,44.546,44.5618,44.4988,44.5303,6877.0
2018-10-17 13:40:00,56.5,56.57,56.49,56.53,7250.0,44.5303,44.5854,44.5224,44.5539,7250.0
2018-10-17 13:45:00,56.52,56.53,56.45,56.46,5412.0,44.546,44.5539,44.4909,44.4988,5412.0
2018-10-17 13:50:00,56.46,56.51,56.44,56.5,5866.0,44.4988,44.5382,44.483,44.5303,5866.0
2018-10-17 13:55:00,56.49,56.55,56.49,56.53,5821.0,44.5224,44.5697,44.5224,44.5539,5821.0
2018-10-17 14:00:00,56.53,56.54,56.48,56.49,5219.0,44.5539,44.5618,44.5145,44.5224,5219.0
2018-10-17 14:05:00,56.5,56.54,56.49,56.52,7053.0,44.5303,44.5618,44.5224,44.546,7053.0
2018-10-17 14:10:00,56.51,56.51,56.37,56.39,7984.0,44.5382,44.5382,44.4278,44.4436,7984.0
2018-10-17 14:15:00,56.38,56.41,56.29,56.38,5529.0,44.4357,44.4593,44.3648,44.4357,5529.0
2018-10-17 14:20:00,56.38,56.39,56.2,56.28,9777.0,44.4357,44.4436,44.2938,44.3569,9777.0
2018-10-17 14:25:00,56.29,56.41,56.26,56.27,9794.0,44.3648,44.4593,44.3411,44.349,9794.0
2018-10-17 14:30:00,56.27,56.38,56.25,56.33,6060.0,44.349,44.4357,44.3332,44.3963,6060.0
2018-10-17 14:35:00,56.33,56.34,56.26,56.3,8891.0,44.3963,44.4042,44.3411,44.3726,8891.0
2018-10-17 14:40:00,56.29,56.41,56.29,56.41,6445.0,44.3648,44.4593,44.3648,44.4593,6445.0
2018-10-17 14:45:00,56.43,56.51,56.4,56.48,9810.0,44.4751,44.5382,44.4515,44.5145,9810.0
2018-10-17 14:50:00,56.47,56.55,56.43,56.55,13882.0,44.5066,44.5697,44.4751,44.5697,13882.0
2018-10-17 14:55:00,56.55,56.6,56.44,56.45,18731.0,44.5697,44.6091,44.483,44.4909,18731.0
2018-10-17 15:00:00,56.44,56.56,56.41,56.55,18797.0,44.483,44.5776,44.4593,44.5697,18797.0
2018-10-17 15:05:00,56.57,56.62,56.53,56.62,12717.0,44.5854,44.6249,44.5539,44.6249,12717.0
2018-10-17 15:10:00,56.61,56.65,56.57,56.61,15395.0,44.617,44.6485,44.5854,44.617,15395.0
2018-10-17 15:15:00,56.61,56.62,56.45,56.46,8032.0,44.617,44.6249,44.4909,44.4988,8032.0
2018-10-17 15:20:00,56.45,56.5,56.45,56.49,10335.0,44.4909,44.5303,44.4909,44.5224,10335.0
2018-10-17 15:25:00,56.5,56.56,56.47,56.52,10807.0,44.5303,44.5776,44.5066,44.546,10807.0
2018-10-17 15:30:00,56.54,56.56,56.42,56.49,28755.0,44.5618,44.5776,44.4672,44.5224,28755.0
2018-10-17 15:35:00,56.51,56.52,56.47,56.5,13410.0,44.5382,44.546,44.5066,44.5303,13410.0
2018-10-17 15:40:00,56.5,56.52,56.38,56.44,16218.0,44.5303,44.546,44.4357,44.483,16218.0
2018-10-17 15:45:00,56.43,56.49,56.39,56.49,20496.0,44.4751,44.5224,44.4436,44.5224,20496.0
2018-10-17 15:50:00,56.48,56.55,56.47,56.52,16648.0,44.5145,44.5697,44.5066,44.546,16648.0
2018-10-17 15:55:00,56.51,56.59,56.48,56.57,72276.0,44.5382,44.6012,44.5145,44.5854,72276.0
2018-10-18 09:30:00,56.33,56.43,56.14,56.18,39603.0,44.3963,44.4751,44.2465,44.2781,39603.0
2018-10-18 09:35:00,56.14,56.33,56.09,56.25,7228.0,44.2465,44.3963,44.2071,44.3332,7228.0
2018-10-18 09:40:00,56.23,56.38,56.1,56.3,4742.0,44.3175,44.4357,44.215,44.3726,4742.0
2018-10-18 09:45:00,56.3,56.41,56.25,56.25,17171.0,44.3726,44.4593,44.3332,44.3332,17171.0
2018-10-18 09:50:00,56.23,56.25,56.08,56.09,11354.0,44.3175,44.3332,44.1993,44.2071,11354.0
2018-10-18 09:55:00,56.08,56.1,55.96,56.01,11065.0,44.1993,44.215,44.1047,44.1441,11065.0
2018-10-18 10:00:00,56.0,56.09,55.93,56.09,14352.0,44.1362,44.2071,44.081,44.2071,14352.0
2018-10-18 10:05:00,56.06,56.13,56.02,56.09,10824.0,44.1835,44.2387,44.152,44.2071,10824.0
2018-10-18 10:10:00,56.07,56.31,56.07,56.27,13058.0,44.1914,44.3805,44.1914,44.349,13058.0
2018-10-18 10:15:00,56.29,56.6,56.28,56.58,17898.0,44.3648,44.6091,44.3569,44.5933,17898.0
2018-10-18 10:20:00,56.54,56.71,56.43,56.57,14575.0,44.5618,44.6958,44.4751,44.5854,14575.0
2018-10-18 10:25:00,56.55,56.62,56.46,56.46,9486.0,44.5697,44.6249,44.4988,44.4988,9486.0
2018-10-18 10:30:00,56.46,56.85,56.43,56.85,9973.0,44.4988,44.8061,44.4751,44.8061,9973.0
2018-10-18 10:35:00,56.9,56.92,56.71,56.76,12847.0,44.8455,44.8613,44.6958,44.7352,12847.0
2018-10-18 10:40:00,56.78,57.04,56.78,57.03,12899.0,44.751,44.9559,44.751,44.948,12899.0
2018-10-18 10:45:00,57.03,57.11,56.93,56.96,12667.0,44.948,45.011,44.8692,44.8928,12667.0
2018-10-18 10:50:00,56.94,56.96,56.81,56.94,19289.0,44.8771,44.8928,44.7746,44.8771,19289.0
2018-10-18 10:55:00,56.95,57.23,56.95,57.19,14959.0,44.8849,45.1056,44.8849,45.0741,14959.0
2018-10-18 11:00:00,57.16,57.16,56.77,56.79,12272.0,45.0505,45.0505,44.7431,44.7588,12272.0
2018-10-18 11:05:00,56.8,56.88,56.68,56.74,9841.0,44.7667,44.8298,44.6721,44.7194,9841.0
2018-10-18 11:10:00,56.74,56.98,56.74,56.98,9834.0,44.7194,44.9086,44.7194,44.9086,9834.0
2018-10-18 11:15:00,56.97,57.15,56.97,57.15,14909.0,44.9007,45.0426,44.9007,45.0426,14909.0
2018-10-18 11:20:00,57.12,57.14,56.96,56.97,12597.0,45.0189,45.0347,44.8928,44.9007,12597.0
2018-10-18 11:25:00,56.99,57.14,56.98,57.01,11190.0,44.9165,45.0347,44.9086,44.9322,11190.0
2018-10-18 11:30:00,56.95,56.97,56.81,56.84,4950.0,44.8849,44.9007,44.7746,44.7982,4950.0
2018-10-18 11:35:00,56.8,56.8,56.62,56.73,11263.0,44.7667,44.7667,44.6249,44.7116,11263.0
2018-10-18 11:40:00,56.75,56.92,56.72,56.89,8325.0,44.7273,44.8613,44.7037,44.8377,8325.0
2018-10-18 11:45:00,56.9,56.9,56.69,56.78,12330.0,44.8455,44.8455,44.68,44.751,12330.0
2018-10-18 11:50:00,56.79,56.8,56.46,56.46,13770.0,44.7588,44.7667,44.4988,44.4988,13770.0
2018-10-18 11:55:00,56.5,56.54,56.4,56.46,8177.0,44.5303,44.5618,44.4515,44.4988,8177.0
2018-10-18 12:00:00,56.44,56.5,56.37,56.48,8858.0,44.483,44.5303,44.4278,44.5145,8858.0
2018-10-18 12:05:00,56.48,56.57,56.46,56.52,5803.0,44.5145,44.5854,44.4988,44.546,5803.0
2018-10-18 12:10:00,56.52,56.63,56.51,56.6,10086.0,44.546,44.6327,44.5382,44.6091,10086.0
2018-10-18 12:15:00,56.63,56.64,56.45,56.53,8544.0,44.6327,44.6406,44.4909,44.5539,8544.0
2018-10-18 12:20:00,56.51,56.82,56.51,56.8,8609.0,44.5382,44.7825,44.5382,44.7667,8609.0
2018-10-18 12:25:00,56.73,56.88,56.73,56.76,11760.0,44.7116,44.8298,44.7116,44.7352,11760.0
2018-10-18 12:30:00,56.76,56.81,56.67,56.77,8835.0,44.7352,44.7746,44.6643,44.7431,8835.0
2018-10-18 12:35:00,56.79,56.85,56.78,56.84,7103.0,44.7588,44.8061,44.751,44.7982,7103.0
2018-10-18 12:40:00,56.85,56.92,56.76,56.79,6492.0,44.8061,44.8613,44.7352,44.7588,6492.0
2018-10-18 12:45:00,56.76,56.79,56.71,56.73,7635.0,44.7352,44.7588,44.6958,44.7116,7635.0
2018-10-18 12:50:00,56.73,56.76,56.67,56.74,5954.0,44.7116,44.7352,44.6643,44.7194,5954.0
2018-10-18 12:55:00,56.75,56.8,56.75,56.79,3886.0,44.7273,44.7667,44.7273,44.7588,3886.0
2018-10-18 13:00:00,56.76,56.85,56.74,56.83,6761.0,44.7352,44.8061,44.7194,44.7904,6761.0
2018-10-18 13:05:00,56.82,56.85,56.77,56.82,6969.0,44.7825,44.8061,44.7431,44.7825,6969.0
2018-10-18 13:10:00,56.83,56.83,56.71,56.72,7759.0,44.7904,44.7904,44.6958,44.7037,7759.0
2018-10-18 13:15:00,56.72,56.78,56.66,56.7,8251.0,44.7037,44.751,44.6564,44.6879,8251.0
2018-10-18 13:20:00,56.69,56.73,56.6,56.6,9340.0,44.68,44.7116,44.6091,44.6091,9340.0
2018-10-18 13:25:00,56.59,56.62,56.52,56.55,11483.0,44.6012,44.6249,44.546,44.5697,11483.0
2018-10-18 13:30:00,56.53,56.58,56.42,56.42,6214.0,44.5539,44.5933,44.4672,44.4672,6214.0
2018-10-18 13:35:00,56.43,56.43,56.35,56.42,5600.0,44.4751,44.4751,44.4121,44.4672,5600.0
2018-10-18 13:40:00,56.36,56.4,56.26,56.32,7422.0,44.4199,44.4515,44.3411,44.3884,7422.0
2018-10-18 13:45:00,56.31,56.5,56.31,56.37,6717.0,44.3805,44.5303,44.3805,44.4278,6717.0
2018-10-18 13:50:00,56.41,56.48,56.33,56.38,7988.0,44.4593,44.5145,44.3963,44.4357,7988.0
2018-10-18 13:55:00,56.39,56.52,56.38,56.51,6850.0,44.4436,44.546,44.4357,44.5382,6850.0
2018-10-18 14:00:00,56.48,56.72,56.48,56.71,12230.0,44.5145,44.7037,44.5145,44.6958,12230.0
2018-10-18 14:05:00,56.7,56.8,56.66,56.73,11134.0,44.6879,44.7667,44.6564,44.7116,11134.0
2018-10-18 14:10:00,56.72,56.73,56.61,56.65,11385.0,44.7037,44.7116,44.617,44.6485,11385.0
2018-10-18 14:15:00,56.66,56.66,56.57,56.57,7932.0,44.6564,44.6564,44.5854,44.5854,7932.0
2018-10-18 14:20:00,56.55,56.74,56.54,56.74,9091.0,44.5697,44.7194,44.5618,44.7194,9091.0
2018-10-18 14:25:00,56.72,56.72,56.6,56.63,10404.0,44.7037,44.7037,44.6091,44.6327,10404.0
2018-10-18 14:30:00,56.61,56.66,56.57,56.66,7720.0,44.617,44.6564,44.5854,44.6564,7720.0
2018-10-18 14:35:00,56.65,56.7,56.59,56.65,8849.0,44.6485,44.6879,44.6012,44.6485,8849.0
2018-10-18 14:40:00,56.64,56.78,56.61,56.78,10891.0,44.6406,44.751,44.617,44.751,10891.0
2018-10-18 14:45:00,56.78,56.82,56.7,56.72,15478.0,44.751,44.7825,44.6879,44.7037,15478.0
2018-10-18 14:50:00,56.71,56.78,56.7,56.77,11999.0,44.6958,44.751,44.6879,44.7431,11999.0
2018-10-18 14:55:00,56.75,56.75,56.64,56.64,10795.0,44.7273,44.7273,44.6406,44.6406,10795.0
2018-10-18 15:00:00,56.63,56.67,56.47,56.47,11522.0,44.6327,44.6643,44.5066,44.5066,11522.0
2018-10-18 15:05:00,56.47,56.49,56.38,56.43,13903.0,44.5066,44.5224,44.4357,44.4751,13903.0
2018-10-18 15:10:00,56.43,56.43,56.37,56.37,11607.0,44.4751,44.4751,44.4278,44.4278,11607.0
2018-10-18 15:15:00,56.37,56.52,56.37,56.38,28207.0,44.4278,44.546,44.4278,44.4357,28207.0
2018-10-18 15:20:00,56.38,56.43,56.38,56.43,21281.0,44.4357,44.4751,44.4357,44.4751,21281.0
2018-10-18 15:25:00,56.43,56.59,56.43,56.53,14332.0,44.4751,44.6012,44.4751,44.5539,14332.0
2018-10-18 15:30:00,56.51,56.53,56.41,56.46,17610.0,44.5382,44.5539,44.4593,44.4988,17610.0
2018-10-18 15:35:00,56.45,56.52,56.4,56.5,17496.0,44.4909,44.546,44.4515,44.5303,17496.0
2018-10-18 15:40:00,56.53,56.56,56.43,56.44,22594.0,44.5539,44.5776,44.4751,44.483,22594.0
2018-10-18 15:45:00,56.43,56.58,56.38,56.56,27580.0,44.4751,44.5933,44.4357,44.5776,27580.0
2018-10-18 15:50:00,56.56,56.59,56.53,56.55,31086.0,44.5776,44.6012,44.5539,44.5697,31086.0
2018-10-18 15:55:00,56.55,56.57,56.47,56.49,69243.0,44.5697,44.5854,44.5066,44.5224,69243.0
2018-10-19 09:30:00,56.5,56.65,56.27,56.58,17324.0,44.5303,44.6485,44.349,44.5933,17324.0
2018-10-19 09:35:00,56.68,57.09,56.53,56.94,23634.0,44.6721,44.9953,44.5539,44.8771,23634.0
2018-10-19 09:40:00,56.99,57.21,56.92,57.03,12866.0,44.9165,45.0899,44.8613,44.948,12866.0
2018-10-19 09:45:00,57.0,57.45,57.0,57.38,33921.0,44.9244,45.279,44.9244,45.2238,33921.0
2018-10-19 09:50:00,57.4,57.61,57.37,57.54,26081.0,45.2396,45.4051,45.216,45.3499,26081.0
2018-10-19 09:55:00,57.54,57.56,57.09,57.17,11232.0,45.3499,45.3657,44.9953,45.0583,11232.0
2018-10-19 10:00:00,57.17,57.39,57.12,57.38,7564.0,45.0583,45.2317,45.0189,45.2238,7564.0
2018-10-19 10:05:00,57.38,57.47,57.38,57.44,8085.0,45.2238,45.2948,45.2238,45.2711,8085.0
2018-10-19 10:10:00,57.42,57.5,57.3,57.3,10188.0,45.2554,45.3184,45.1608,45.1608,10188.0
2018-10-19 10:15:00,57.3,57.32,57.08,57.13,7408.0,45.1608,45.1766,44.9874,45.0268,7408.0
2018-10-19 10:20:00,57.14,57.31,57.14,57.18,6554.0,45.0347,45.1687,45.0347,45.0662,6554.0
2018-10-19 10:25:00,57.2,57.21,57.04,57.08,8100.0,45.082,45.0899,44.9559,44.9874,8100.0
2018-10-19 10:30:00,57.07,57.31,57.07,57.25,7418.0,44.9795,45.1687,44.9795,45.1214,7418.0
2018-10-19 10:35:00,57.25,57.25,57.06,57.16,3024.0,45.1214,45.1214,44.9716,45.0505,3024.0
2018-10-19 10:40:00,57.17,57.18,57.08,57.14,9503.0,45.0583,45.0662,44.9874,45.0347,9503.0
2018-10-19 10:45:00,57.09,57.16,57.05,57.05,7029.0,44.9953,45.0505,44.9638,44.9638,7029.0
2018-10-19 10:50:00,57.04,57.06,56.96,56.99,6744.0,44.9559,44.9716,44.8928,44.9165,6744.0
2018-10-19 10:55:00,56.99,57.11,56.99,57.11,7693.0,44.9165,45.011,44.9165,45.011,7693.0
2018-10-19 11:00:00,57.13,57.24,57.11,57.21,9400.0,45.0268,45.1135,45.011,45.0899,9400.0
2018-10-19 11:05:00,57.16,57.18,57.07,57.09,7496.0,45.0505,45.0662,44.9795,44.9953,7496.0
2018-10-19 11:10:00,57.07,57.09,57.02,57.06,5889.0,44.9795,44.9953,44.9401,44.9716,5889.0
2018-10-19 11:15:00,57.06,57.07,56.95,56.96,11679.0,44.9716,44.9795,44.8849,44.8928,11679.0
2018-10-19 11:20:00,56.95,56.95,56.75,56.75,19465.0,44.8849,44.8849,44.7273,44.7273,19465.0
2018-10-19 11:25:00,56.73,56.88,56.72,56.86,5695.0,44.7116,44.8298,44.7037,44.814,5695.0
2018-10-19 11:30:00,56.85,56.87,56.75,56.81,8815.0,44.8061,44.8219,44.7273,44.7746,8815.0
2018-10-19 11:35:00,56.8,56.81,56.68,56.7,7437.0,44.7667,44.7746,44.6721,44.6879,7437.0
2018-10-19 11:40:00,56.7,56.78,56.65,56.77,13738.0,44.6879,44.751,44.6485,44.7431,13738.0
2018-10-19 11:45:00,56.79,56.89,56.79,56.88,3919.0,44.7588,44.8377,44.7588,44.8298,3919.0
2018-10-19 11:50:00,56.89,56.92,56.83,56.84,6306.0,44.8377,44.8613,44.7904,44.7982,6306.0
2018-10-19 11:55:00,56.85,56.95,56.85,56.94,6859.0,44.8061,44.8849,44.8061,44.8771,6859.0
2018-10-19 12:00:00,56.92,56.94,56.85,56.88,4600.0,44.8613,44.8771,44.8061,44.8298,4600.0
2018-10-19 12:05:00,56.89,56.92,56.78,56.8,9498.0,44.8377,44.8613,44.751,44.7667,9498.0
2018-10-19 12:10:00,56.82,56.88,56.76,56.81,12250.0,44.7825,44.8298,44.7352,44.7746,12250.0
2018-10-19 12:15:00,56.8,56.87,56.75,56.78,8731.0,44.7667,44.8219,44.7273,44.751,8731.0
2018-10-19 12:20:00,56.8,56.82,56.71,56.72,5620.0,44.7667,44.7825,44.6958,44.7037,5620.0
2018-10-19 12:25:00,56.7,56.71,56.59,56.59,11883.0,44.6879,44.6958,44.6012,44.6012,11883.0
2018-10-19 12:30:00,56.59,56.65,56.55,56.55,5644.0,44.6012,44.6485,44.5697,44.5697,5644.0
2018-10-19 12:35:00,56.58,56.64,56.54,56.64,7110.0,44.5933,44.6406,44.5618,44.6406,7110.0
2018-10-19 12:40:00,56.62,56.71,56.6,56.68,5263.0,44.6249,44.6958,44.6091,44.6721,5263.0
2018-10-19 12:45:00,56.71,56.75,56.66,56.7,8342.0,44.6958,44.7273,44.6564,44.6879,8342.0
2018-10-19 12:50:00,56.67,56.76,56.66,56.76,3100.0,44.6643,44.7352,44.6564,44.7352,3100.0
2018-10-19 12:55:00,56.78,56.81,56.73,56.74,4100.0,44.751,44.7746,44.7116,44.7194,4100.0
2018-10-19 13:00:00,56.72,56.75,56.63,56.65,6880.0,44.7037,44.7273,44.6327,44.6485,6880.0
2018-10-19 13:05:00,56.67,56.71,56.62,56.66,5367.0,44.6643,44.6958,44.6249,44.6564,5367.0
2018-10-19 13:10:00,56.68,56.82,56.68,56.8,6516.0,44.6721,44.7825,44.6721,44.7667,6516.0
2018-10-19 13:15:00,56.79,56.87,56.77,56.86,10275.0,44.7588,44.8219,44.7431,44.814,10275.0
2018-10-19 13:20:00,56.87,56.87,56.84,56.87,4650.0,44.8219,44.8219,44.7982,44.8219,4650.0
2018-10-19 13:25:00,56.86,56.93,56.86,56.91,7414.0,44.814,44.8692,44.814,44.8534,7414.0
2018-10-19 13:30:00,56.91,56.92,56.83,56.87,7810.0,44.8534,44.8613,44.7904,44.8219,7810.0
2018-10-19 13:35:00,56.85,56.85,56.74,56.77,8976.0,44.8061,44.8061,44.7194,44.7431,8976.0
2018-10-19 13:40:00,56.75,56.84,56.74,56.76,6900.0,44.7273,44.7982,44.7194,44.7352,6900.0
2018-10-19 13:45:00,56.76,56.76,56.72,56.75,7095.0,44.7352,44.7352,44.7037,44.7273,7095.0
2018-10-19 13:50:00,56.75,56.85,56.74,56.84,13162.0,44.7273,44.8061,44.7194,44.7982,13162.0
2018-10-19 13:55:00,56.82,56.86,56.82,56.83,6100.0,44.7825,44.814,44.7825,44.7904,6100.0
2018-10-19 14:00:00,56.82,56.84,56.7,56.71,8818.0,44.7825,44.7982,44.6879,44.6958,8818.0
2018-10-19 14:05:00,56.7,56.72,56.56,56.64,10810.0,44.6879,44.7037,44.5776,44.6406,10810.0
2018-10-19 14:10:00,56.61,56.69,56.61,56.67,3600.0,44.617,44.68,44.617,44.6643,3600.0
2018-10-19 14:15:00,56.65,56.7,56.62,56.69,7443.0,44.6485,44.6879,44.6249,44.68,7443.0
2018-10-19 14:20:00,56.7,56.81,56.68,56.77,6452.0,44.6879,44.7746,44.6721,44.7431,6452.0
2018-10-19 14:25:00,56.76,56.77,56.72,56.75,10345.0,44.7352,44.7431,44.7037,44.7273,10345.0
2018-10-19 14:30:00,56.75,56.81,56.72,56.75,5837.0,44.7273,44.7746,44.7037,44.7273,5837.0
2018-10-19 14:35:00,56.78,56.84,56.76,56.79,4472.0,44.751,44.7982,44.7352,44.7588,4472.0
2018-10-19 14:40:00,56.8,56.81,56.74,56.74,6220.0,44.7667,44.7746,44.7194,44.7194,6220.0
2018-10-19 14:45:00,56.74,56.81,56.73,56.8,10006.0,44.7194,44.7746,44.7116,44.7667,10006.0
2018-10-19 14:50:00,56.8,56.86,56.79,56.84,10020.0,44.7667,44.814,44.7588,44.7982,10020.0
2018-10-19 14:55:00,56.83,56.83,56.73,56.75,7501.0,44.7904,44.7904,44.7116,44.7273,7501.0
2018-10-19 15:00:00,56.76,56.77,56.6,56.6,7535.0,44.7352,44.7431,44.6091,44.6091,7535.0
2018-10-19 15:05:00,56.59,56.61,56.52,56.6,8466.0,44.6012,44.617,44.546,44.6091,8466.0
2018-10-19 15:10:00,56.59,56.6,56.55,56.57,7948.0,44.6012,44.6091,44.5697,44.5854,7948.0
2018-10-19 15:15:00,56.55,56.64,56.48,56.62,10803.0,44.5697,44.6406,44.5145,44.6249,10803.0
2018-10-19 15:20:00,56.6,56.67,56.55,56.55,21409.0,44.6091,44.6643,44.5697,44.5697,21409.0
2018-10-19 15:25:00,56.56,56.7,56.55,56.69,7710.0,44.5776,44.6879,44.5697,44.68,7710.0
2018-10-19 15:30:00,56.68,56.68,56.57,56.58,29904.0,44.6721,44.6721,44.5854,44.5933,29904.0
2018-10-19 15:35:00,56.57,56.65,56.56,56.64,17270.0,44.5854,44.6485,44.5776,44.6406,17270.0
2018-10-19 15:40:00,56.62,56.67,56.61,56.67,21565.0,44.6249,44.6643,44.617,44.6643,21565.0
2018-10-19 15:45:00,56.67,56.69,56.63,56.69,27698.0,44.6643,44.68,44.6327,44.68,27698.0
2018-10-19 15:50:00,56.68,56.7,56.61,56.62,33319.0,44.6721,44.6879,44.617,44.6249,33319.0
2018-10-19 15:55:00,56.62,56.63,56.5,56.55,54095.0,44.6249,44.6327,44.5303,44.5697,54095.0
2018-10-22 09:30:00,56.57,56.79,56.51,56.77,8865.0,44.5854,44.7588,44.5382,44.7431,8865.0
2018-10-22 09:35:00,56.66,56.74,56.52,56.55,14512.0,44.6564,44.7194,44.546,44.5697,14512.0
2018-10-22 09:40:00,56.59,56.78,56.59,56.74,2500.0,44.6012,44.751,44.6012,44.7194,2500.0
2018-10-22 09:45:00,56.73,56.82,56.55,56.71,12230.0,44.7116,44.7825,44.5697,44.6958,12230.0
2018-10-22 09:50:00,56.67,56.69,56.56,56.56,2826.0,44.6643,44.68,44.5776,44.5776,2826.0
2018-10-22 09:55:00,56.57,56.59,56.51,56.54,5320.0,44.5854,44.6012,44.5382,44.5618,5320.0
2018-10-22 10:00:00,56.54,56.66,56.39,56.66,16644.0,44.5618,44.6564,44.4436,44.6564,16644.0
2018-10-22 10:05:00,56.64,56.64,56.55,56.6,3775.0,44.6406,44.6406,44.5697,44.6091,3775.0
2018-10-22 10:10:00,56.59,56.7,56.52,56.58,6912.0,44.6012,44.6879,44.546,44.5933,6912.0
2018-10-22 10:15:00,56.58,56.61,56.38,56.45,6677.0,44.5933,44.617,44.4357,44.4909,6677.0
2018-10-22 10:20:00,56.46,56.5,56.39,56.43,16459.0,44.4988,44.5303,44.4436,44.4751,16459.0
2018-10-22 10:25:00,56.44,56.45,56.3,56.36,30054.0,44.483,44.4909,44.3726,44.4199,30054.0
2018-10-22 10:30:00,56.41,56.65,56.36,56.65,15432.0,44.4593,44.6485,44.4199,44.6485,15432.0
2018-10-22 10:35:00,56.65,56.7,56.58,56.7,4386.0,44.6485,44.6879,44.5933,44.6879,4386.0
2018-10-22 10:40:00,56.67,56.68,56.56,56.63,6491.0,44.6643,44.6721,44.5776,44.6327,6491.0
2018-10-22 10:45:00,56.61,56.62,56.49,56.55,5685.0,44.617,44.6249,44.5224,44.5697,5685.0
2018-10-22 10:50:00,56.53,56.59,56.47,56.47,5501.0,44.5539,44.6012,44.5066,44.5066,5501.0
2018-10-22 10:55:00,56.46,56.46,56.26,56.26,5897.0,44.4988,44.4988,44.3411,44.3411,5897.0
2018-10-22 11:00:00,56.24,56.35,56.2,56.35,9285.0,44.3254,44.4121,44.2938,44.4121,9285.0
2018-10-22 11:05:00,56.34,56.38,56.31,56.33,4487.0,44.4042,44.4357,44.3805,44.3963,4487.0
2018-10-22 11:10:00,56.31,56.34,56.29,56.32,4400.0,44.3805,44.4042,44.3648,44.3884,4400.0
2018-10-22 11:15:00,56.35,56.5,56.32,56.5,5400.0,44.4121,44.5303,44.3884,44.5303,5400.0
2018-10-22 11:20:00,56.5,56.66,56.5,56.63,5813.0,44.5303,44.6564,44.5303,44.6327,5813.0
2018-10-22 11:25:00,56.66,56.66,56.39,56.44,8099.0,44.6564,44.6564,44.4436,44.483,8099.0
2018-10-22 11:30:00,56.44,56.47,56.34,56.34,8840.0,44.483,44.5066,44.4042,44.4042,8840.0
2018-10-22 11:35:00,56.37,56.6,56.36,56.53,12380.0,44.4278,44.6091,44.4199,44.5539,12380.0
2018-10-22 11:40:00,56.55,56.55,56.48,56.53,5470.0,44.5697,44.5697,44.5145,44.5539,5470.0
2018-10-22 11:45:00,56.51,56.57,56.48,56.55,5147.0,44.5382,44.5854,44.5145,44.5697,5147.0
2018-10-22 11:50:00,56.55,56.55,56.39,56.39,3177.0,44.5697,44.5697,44.4436,44.4436,3177.0
2018-10-22 11:55:00,56.4,56.5,56.4,56.49,12613.0,44.4515,44.5303,44.4515,44.5224,12613.0
2018-10-22 12:00:00,56.49,56.52,56.44,56.46,7804.0,44.5224,44.546,44.483,44.4988,7804.0
2018-10-22 12:05:00,56.45,56.59,56.44,56.47,5244.0,44.4909,44.6012,44.483,44.5066,5244.0
2018-10-22 12:10:00,56.44,56.45,56.34,56.34,3600.0,44.483,44.4909,44.4042,44.4042,3600.0
2018-10-22 12:15:00,56.28,56.34,56.19,56.29,11263.0,44.3569,44.4042,44.286,44.3648,11263.0
2018-10-22 12:20:00,56.29,56.36,56.27,56.33,24593.0,44.3648,44.4199,44.349,44.3963,24593.0
2018-10-22 12:25:00,56.34,56.39,56.29,56.39,11498.0,44.4042,44.4436,44.3648,44.4436,11498.0
2018-10-22 12:30:00,56.42,56.42,56.28,56.31,8544.0,44.4672,44.4672,44.3569,44.3805,8544.0
2018-10-22 12:35:00,56.33,56.39,56.28,56.34,10012.0,44.3963,44.4436,44.3569,44.4042,10012.0
2018-10-22 12:40:00,56.38,56.42,56.37,56.41,3233.0,44.4357,44.4672,44.4278,44.4593,3233.0
2018-10-22 12:45:00,56.42,56.42,56.31,56.33,3093.0,44.4672,44.4672,44.3805,44.3963,3093.0
2018-10-22 12:50:00,56.32,56.38,56.22,56.25,7022.0,44.3884,44.4357,44.3096,44.3332,7022.0
2018-10-22 12:55:00,56.2,56.2,56.14,56.15,3200.0,44.2938,44.2938,44.2465,44.2544,3200.0
2018-10-22 13:00:00,56.14,56.14,56.0,56.03,6847.0,44.2465,44.2465,44.1362,44.1598,6847.0
2018-10-22 13:05:00,56.05,56.16,56.04,56.16,4600.0,44.1756,44.2623,44.1677,44.2623,4600.0
2018-10-22 13:10:00,56.14,56.14,56.04,56.12,9623.0,44.2465,44.2465,44.1677,44.2308,9623.0
2018-10-22 13:15:00,56.11,56.12,56.07,56.1,4400.0,44.2229,44.2308,44.1914,44.215,4400.0
2018-10-22 13:20:00,56.09,56.09,55.97,55.98,6230.0,44.2071,44.2071,44.1126,44.1204,6230.0
2018-10-22 13:25:00,55.98,55.98,55.94,55.95,3586.0,44.1204,44.1204,44.0889,44.0968,3586.0
2018-10-22 13:30:00,55.98,56.0,55.96,56.0,3780.0,44.1204,44.1362,44.1047,44.1362,3780.0
2018-10-22 13:35:00,55.99,56.04,55.93,56.0,6628.0,44.1283,44.1677,44.081,44.1362,6628.0
2018-10-22 13:40:00,56.01,56.02,55.98,56.01,6359.0,44.1441,44.152,44.1204,44.1441,6359.0
2018-10-22 13:45:00,56.01,56.04,55.9,55.9,4152.0,44.1441,44.1677,44.0574,44.0574,4152.0
2018-10-22 13:50:00,55.91,55.99,55.91,55.93,6353.0,44.0653,44.1283,44.0653,44.081,6353.0
2018-10-22 13:55:00,55.9,55.99,55.87,55.91,7011.0,44.0574,44.1283,44.0337,44.0653,7011.0
2018-10-22 14:00:00,55.9,55.93,55.87,55.88,5027.0,44.0574,44.081,44.0337,44.0416,5027.0
2018-10-22 14:05:00,55.87,55.87,55.81,55.81,9558.0,44.0337,44.0337,43.9865,43.9865,9558.0
2018-10-22 14:10:00,55.82,55.85,55.77,55.77,6573.0,43.9943,44.018,43.9549,43.9549,6573.0
2018-10-22 14:15:00,55.79,55.96,55.78,55.93,9014.0,43.9707,44.1047,43.9628,44.081,9014.0
2018-10-22 14:20:00,55.95,55.98,55.83,55.83,9038.0,44.0968,44.1204,44.0022,44.0022,9038.0
2018-10-22 14:25:00,55.86,55.92,55.86,55.92,4173.0,44.0259,44.0732,44.0259,44.0732,4173.0
2018-10-22 14:30:00,55.91,55.97,55.89,55.93,6938.0,44.0653,44.1126,44.0495,44.081,6938.0
2018-10-22 14:35:00,55.93,56.06,55.93,56.06,8363.0,44.081,44.1835,44.081,44.1835,8363.0
2018-10-22 14:40:00,56.07,56.12,56.07,56.12,5851.0,44.1914,44.2308,44.1914,44.2308,5851.0
2018-10-22 14:45:00,56.12,56.24,56.11,56.22,10556.0,44.2308,44.3254,44.2229,44.3096,10556.0
2018-10-22 14:50:00,56.2,56.21,56.16,56.17,5201.0,44.2938,44.3017,44.2623,44.2702,5201.0
2018-10-22 14:55:00,56.16,56.29,56.16,56.28,12143.0,44.2623,44.3648,44.2623,44.3569,12143.0
2018-10-22 15:00:00,56.26,56.38,56.24,56.34,7742.0,44.3411,44.4357,44.3254,44.4042,7742.0
2018-10-22 15:05:00,56.32,56.32,56.25,56.27,6226.0,44.3884,44.3884,44.3332,44.349,6226.0
2018-10-22 15:10:00,56.28,56.34,56.27,56.34,12146.0,44.3569,44.4042,44.349,44.4042,12146.0
2018-10-22 15:15:00,56.35,56.35,56.22,56.22,11566.0,44.4121,44.4121,44.3096,44.3096,11566.0
2018-10-22 15:20:00,56.22,56.27,56.21,56.25,11149.0,44.3096,44.349,44.3017,44.3332,11149.0
2018-10-22 15:25:00,56.25,56.31,56.25,56.31,11752.0,44.3332,44.3805,44.3332,44.3805,11752.0
2018-10-22 15:30:00,56.29,56.33,56.25,56.33,14593.0,44.3648,44.3963,44.3332,44.3963,14593.0
2018-10-22 15:35:00,56.35,56.45,56.34,56.36,15718.0,44.4121,44.4909,44.4042,44.4199,15718.0
2018-10-22 15:40:00,56.34,56.41,56.32,56.39,22255.0,44.4042,44.4593,44.3884,44.4436,22255.0
2018-10-22 15:45:00,56.38,56.4,56.28,56.29,30835.0,44.4357,44.4515,44.3569,44.3648,30835.0
2018-10-22 15:50:00,56.29,56.32,56.21,56.23,37452.0,44.3648,44.3884,44.3017,44.3175,37452.0
2018-10-22 15:55:00,56.22,56.26,56.1,56.24,132354.0,44.3096,44.3411,44.215,44.3254,132354.0
2018-10-23 09:30:00,54.87,55.18,54.21,54.26,43507.0,43.2456,43.4899,42.7254,42.7648,43507.0
2018-10-23 09:35:00,54.39,54.5,54.07,54.13,19275.0,42.8673,42.954,42.6151,42.6624,19275.0
2018-10-23 09:40:00,54.12,54.32,53.85,54.24,31511.0,42.6545,42.8121,42.4417,42.7491,31511.0
2018-10-23 09:45:00,54.13,54.15,53.72,53.77,27945.0,42.6624,42.6781,42.3392,42.3786,27945.0
2018-10-23 09:50:00,53.76,54.12,53.65,54.08,29881.0,42.3708,42.6545,42.2841,42.623,29881.0
2018-10-23 09:55:00,54.07,54.14,53.8,53.83,10887.0,42.6151,42.6703,42.4023,42.4259,10887.0
2018-10-23 10:00:00,53.83,53.87,53.43,53.48,25797.0,42.4259,42.4575,42.1107,42.1501,25797.0
2018-10-23 10:05:00,53.49,53.58,53.33,53.48,36155.0,42.158,42.2289,42.0319,42.1501,36155.0
2018-10-23 10:10:00,53.44,53.47,53.11,53.12,37360.0,42.1185,42.1422,41.8585,41.8663,37360.0
2018-10-23 10:15:00,53.14,53.24,53.07,53.1,13998.0,41.8821,41.9609,41.8269,41.8506,13998.0
2018-10-23 10:20:00,53.05,53.1,52.92,53.07,42197.0,41.8112,41.8506,41.7087,41.8269,42197.0
2018-10-23 10:25:00,53.07,53.32,53.07,53.21,15928.0,41.8269,42.024,41.8269,41.9373,15928.0
2018-10-23 10:30:00,53.23,53.24,53.05,53.06,20776.0,41.953,41.9609,41.8112,41.8191,20776.0
2018-10-23 10:35:00,53.05,53.14,52.95,53.08,36564.0,41.8112,41.8821,41.7324,41.8348,36564.0
2018-10-23 10:40:00,53.07,53.07,52.85,53.02,30235.0,41.8269,41.8269,41.6535,41.7875,30235.0
2018-10-23 10:45:00,53.02,53.04,52.9,52.96,27869.0,41.7875,41.8033,41.6929,41.7402,27869.0
2018-10-23 10:50:00,52.96,53.05,52.93,52.98,46397.0,41.7402,41.8112,41.7166,41.756,46397.0
2018-10-23 10:55:00,52.99,53.0,52.76,52.76,21767.0,41.7639,41.7718,41.5826,41.5826,21767.0
2018-10-23 11:00:00,52.75,52.75,52.66,52.69,51397.0,41.5747,41.5747,41.5038,41.5274,51397.0
2018-10-23 11:05:00,52.7,53.07,52.69,53.02,103852.0,41.5353,41.8269,41.5274,41.7875,103852.0
2018-10-23 11:10:00,53.02,53.11,52.92,53.11,53655.0,41.7875,41.8585,41.7087,41.8585,53655.0
2018-10-23 11:15:00,53.11,53.12,52.97,53.01,15431.0,41.8585,41.8663,41.7481,41.7796,15431.0
2018-10-23 11:20:00,53.01,53.11,53.01,53.05,17817.0,41.7796,41.8585,41.7796,41.8112,17817.0
2018-10-23 11:25:00,53.05,53.09,53.0,53.01,21341.0,41.8112,41.8427,41.7718,41.7796,21341.0
2018-10-23 11:30:00,53.0,53.05,52.88,52.89,31499.0,41.7718,41.8112,41.6772,41.6851,31499.0
2018-10-23 11:35:00,52.9,52.9,52.63,52.66,33271.0,41.6929,41.6929,41.4801,41.5038,33271.0
2018-10-23 11:40:00,52.64,52.89,52.64,52.84,22663.0,41.488,41.6851,41.488,41.6457,22663.0
2018-10-23 11:45:00,52.84,52.93,52.83,52.88,21150.0,41.6457,41.7166,41.6378,41.6772,21150.0
2018-10-23 11:50:00,52.89,52.92,52.77,52.91,45359.0,41.6851,41.7087,41.5905,41.7008,45359.0
2018-10-23 11:55:00,52.89,52.9,52.73,52.73,50550.0,41.6851,41.6929,41.559,41.559,50550.0
2018-10-23 12:00:00,52.75,52.82,52.75,52.81,59057.0,41.5747,41.6299,41.5747,41.622,59057.0
2018-10-23 12:05:00,52.8,52.99,52.79,52.97,15249.0,41.6141,41.7639,41.6063,41.7481,15249.0
2018-10-23 12:10:00,52.97,53.01,52.91,52.98,20153.0,41.7481,41.7796,41.7008,41.756,20153.0
2018-10-23 12:15:00,53.01,53.02,52.83,52.89,10342.0,41.7796,41.7875,41.6378,41.6851,10342.0
2018-10-23 12:20:00,52.92,53.04,52.91,52.98,14201.0,41.7087,41.8033,41.7008,41.756,14201.0
2018-10-23 12:25:00,52.96,53.05,52.93,52.94,19519.0,41.7402,41.8112,41.7166,41.7245,19519.0
2018-10-23 12:30:00,52.96,53.13,52.9,53.05,9334.0,41.7402,41.8742,41.6929,41.8112,9334.0
2018-10-23 12:35:00,53.07,53.11,53.01,53.05,7947.0,41.8269,41.8585,41.7796,41.8112,7947.0
2018-10-23 12:40:00,53.09,53.23,53.09,53.18,5316.0,41.8427,41.953,41.8427,41.9136,5316.0
2018-10-23 12:45:00,53.2,53.35,53.17,53.34,11934.0,41.9294,42.0476,41.9057,42.0397,11934.0
2018-10-23 12:50:00,53.34,53.47,53.33,53.47,17718.0,42.0397,42.1422,42.0319,42.1422,17718.0
2018-10-23 12:55:00,53.47,53.61,53.45,53.57,15760.0,42.1422,42.2525,42.1264,42.221,15760.0
2018-10-23 13:00:00,53.57,53.58,53.41,53.54,12166.0,42.221,42.2289,42.0949,42.1974,12166.0
2018-10-23 13:05:00,53.57,53.71,53.55,53.71,11954.0,42.221,42.3313,42.2052,42.3313,11954.0
2018-10-23 13:10:00,53.71,53.77,53.63,53.66,8746.0,42.3313,42.3786,42.2683,42.2919,8746.0
2018-10-23 13:15:00,53.68,53.7,53.63,53.66,9524.0,42.3077,42.3235,42.2683,42.2919,9524.0
2018-10-23 13:20:00,53.66,53.75,53.62,53.73,9173.0,42.2919,42.3629,42.2604,42.3471,9173.0
2018-10-23 13:25:00,53.73,53.8,53.61,53.62,16364.0,42.3471,42.4023,42.2525,42.2604,16364.0
2018-10-23 13:30:00,53.65,53.7,53.51,53.51,6349.0,42.2841,42.3235,42.1737,42.1737,6349.0
2018-10-23 13:35:00,53.51,53.51,53.37,53.39,5646.0,42.1737,42.1737,42.0634,42.0791,5646.0
2018-10-23 13:40:00,53.43,53.48,53.29,53.31,7361.0,42.1107,42.1501,42.0003,42.0161,7361.0
2018-10-23 13:45:00,53.33,53.46,53.32,53.43,14102.0,42.0319,42.1343,42.024,42.1107,14102.0
2018-10-23 13:50:00,53.44,53.54,53.4,53.41,12547.0,42.1185,42.1974,42.087,42.0949,12547.0
2018-10-23 13:55:00,53.42,53.45,53.38,53.41,11091.0,42.1028,42.1264,42.0713,42.0949,11091.0
2018-10-23 14:00:00,53.4,53.46,53.34,53.4,17830.0,42.087,42.1343,42.0397,42.087,17830.0
2018-10-23 14:05:00,53.39,53.6,53.35,53.53,14138.0,42.0791,42.2447,42.0476,42.1895,14138.0
2018-10-23 14:10:00,53.54,53.67,53.53,53.59,8256.0,42.1974,42.2998,42.1895,42.2368,8256.0
2018-10-23 14:15:00,53.61,53.7,53.6,53.68,9798.0,42.2525,42.3235,42.2447,42.3077,9798.0
2018-10-23 14:20:00,53.68,53.77,53.63,53.77,17186.0,42.3077,42.3786,42.2683,42.3786,17186.0
2018-10-23 14:25:00,53.78,53.89,53.67,53.79,10343.0,42.3865,42.4732,42.2998,42.3944,10343.0
2018-10-23 14:30:00,53.8,53.96,53.78,53.95,13148.0,42.4023,42.5284,42.3865,42.5205,13148.0
2018-10-23 14:35:00,53.94,53.95,53.88,53.91,11465.0,42.5126,42.5205,42.4653,42.489,11465.0
2018-10-23 14:40:00,53.89,54.0,53.88,53.97,14685.0,42.4732,42.5599,42.4653,42.5363,14685.0
2018-10-23 14:45:00,53.97,54.02,53.87,54.0,15318.0,42.5363,42.5757,42.4575,42.5599,15318.0
2018-10-23 14:50:00,54.0,54.11,53.99,54.0,24516.0,42.5599,42.6466,42.552,42.5599,24516.0
2018-10-23 14:55:00,53.99,54.01,53.92,54.0,20182.0,42.552,42.5678,42.4969,42.5599,20182.0
2018-10-23 15:00:00,53.98,54.09,53.93,54.03,27805.0,42.5441,42.6308,42.5047,42.5836,27805.0
2018-10-23 15:05:00,54.01,54.06,53.92,53.92,17621.0,42.5678,42.6072,42.4969,42.4969,17621.0
2018-10-23 15:10:00,53.92,53.94,53.84,53.86,32705.0,42.4969,42.5126,42.4338,42.4496,32705.0
2018-10-23 15:15:00,53.85,53.93,53.74,53.75,26304.0,42.4417,42.5047,42.355,42.3629,26304.0
2018-10-23 15:20:00,53.75,54.11,53.75,54.05,27630.0,42.3629,42.6466,42.3629,42.5993,27630.0
2018-10-23 15:25:00,54.03,54.12,54.02,54.08,34014.0,42.5836,42.6545,42.5757,42.623,34014.0
2018-10-23 15:30:00,54.07,54.2,53.99,54.19,34153.0,42.6151,42.7175,42.552,42.7097,34153.0
2018-10-23 15:35:00,54.18,54.21,54.04,54.07,27986.0,42.7018,42.7254,42.5914,42.6151,27986.0
2018-10-23 15:40:00,54.07,54.09,53.97,54.04,35403.0,42.6151,42.6308,42.5363,42.5914,35403.0
2018-10-23 15:45:00,54.05,54.15,54.05,54.11,47541.0,42.5993,42.6781,42.5993,42.6466,47541.0
2018-10-23 15:50:00,54.11,54.11,53.94,53.98,56344.0,42.6466,42.6466,42.5126,42.5441,56344.0
2018-10-23 15:55:00,53.98,54.04,53.93,54.0,99689.0,42.5441,42.5914,42.5047,42.5599,99689.0
2018-10-24 09:30:00,54.11,54.34,53.85,53.85,18798.0,42.6466,42.8279,42.4417,42.4417,18798.0
2018-10-24 09:35:00,53.86,54.07,53.58,54.07,44652.0,42.4496,42.6151,42.2289,42.6151,44652.0
2018-10-24 09:40:00,53.96,54.21,53.95,53.98,9474.0,42.5284,42.7254,42.5205,42.5441,9474.0
2018-10-24 09:45:00,53.98,53.99,53.75,53.78,8964.0,42.5441,42.552,42.3629,42.3865,8964.0
2018-10-24 09:50:00,53.74,53.78,53.65,53.66,19619.0,42.355,42.3865,42.2841,42.2919,19619.0
2018-10-24 09:55:00,53.67,53.74,53.51,53.69,14209.0,42.2998,42.355,42.1737,42.3156,14209.0
2018-10-24 10:00:00,53.71,53.72,53.49,53.49,18922.0,42.3313,42.3392,42.158,42.158,18922.0
2018-10-24 10:05:00,53.48,53.51,53.27,53.29,27115.0,42.1501,42.1737,41.9846,42.0003,27115.0
2018-10-24 10:10:00,53.25,53.26,53.15,53.16,20034.0,41.9688,41.9767,41.89,41.8979,20034.0
2018-10-24 10:15:00,53.15,53.19,52.98,53.17,15638.0,41.89,41.9215,41.756,41.9057,15638.0
2018-10-24 10:20:00,53.15,53.21,53.1,53.13,20853.0,41.89,41.9373,41.8506,41.8742,20853.0
2018-10-24 10:25:00,53.1,53.17,53.02,53.14,12257.0,41.8506,41.9057,41.7875,41.8821,12257.0
2018-10-24 10:30:00,53.21,53.4,53.15,53.21,12998.0,41.9373,42.087,41.89,41.9373,12998.0
2018-10-24 10:35:00,53.23,53.3,53.05,53.05,10229.0,41.953,42.0082,41.8112,41.8112,10229.0
2018-10-24 10:40:00,53.08,53.23,53.05,53.11,7448.0,41.8348,41.953,41.8112,41.8585,7448.0
2018-10-24 10:45:00,53.09,53.15,53.01,53.15,7066.0,41.8427,41.89,41.7796,41.89,7066.0
2018-10-24 10:50:00,53.13,53.16,53.0,53.05,8596.0,41.8742,41.8979,41.7718,41.8112,8596.0
2018-10-24 10:55:00,53.02,53.05,52.92,52.93,8654.0,41.7875,41.8112,41.7087,41.7166,8654.0
2018-10-24 11:00:00,52.92,52.96,52.69,52.8,17510.0,41.7087,41.7402,41.5274,41.6141,17510.0
2018-10-24 11:05:00,52.82,52.83,52.49,52.54,41003.0,41.6299,41.6378,41.3698,41.4092,41003.0
2018-10-24 11:10:00,52.51,52.8,52.51,52.61,25370.0,41.3856,41.6141,41.3856,41.4644,25370.0
2018-10-24 11:15:00,52.64,52.89,52.63,52.76,14012.0,41.488,41.6851,41.4801,41.5826,14012.0
2018-10-24 11:20:00,52.75,52.86,52.66,52.81,11237.0,41.5747,41.6614,41.5038,41.622,11237.0
2018-10-24 11:25:00,52.84,52.85,52.61,52.61,10714.0,41.6457,41.6535,41.4644,41.4644,10714.0
2018-10-24 11:30:00,52.62,52.66,52.5,52.63,22602.0,41.4723,41.5038,41.3777,41.4801,22602.0
2018-10-24 11:35:00,52.63,52.63,52.45,52.56,15276.0,41.4801,41.4801,41.3383,41.425,15276.0
2018-10-24 11:40:00,52.56,52.61,52.35,52.42,20201.0,41.425,41.4644,41.2595,41.3146,20201.0
2018-10-24 11:45:00,52.44,52.71,52.41,52.7,15052.0,41.3304,41.5432,41.3068,41.5353,15052.0
2018-10-24 11:50:00,52.68,52.82,52.57,52.82,14375.0,41.5196,41.6299,41.4329,41.6299,14375.0
2018-10-24 11:55:00,52.84,52.97,52.83,52.86,10271.0,41.6457,41.7481,41.6378,41.6614,10271.0
2018-10-24 12:00:00,52.85,52.87,52.74,52.85,19805.0,41.6535,41.6693,41.5668,41.6535,19805.0
2018-10-24 12:05:00,52.84,53.03,52.79,52.97,6720.0,41.6457,41.7954,41.6063,41.7481,6720.0
2018-10-24 12:10:00,52.99,53.03,52.94,53.03,6876.0,41.7639,41.7954,41.7245,41.7954,6876.0
2018-10-24 12:15:00,53.03,53.07,52.9,52.94,31767.0,41.7954,41.8269,41.6929,41.7245,31767.0
2018-10-24 12:20:00,52.98,53.08,52.92,52.92,6042.0,41.756,41.8348,41.7087,41.7087,6042.0
2018-10-24 12:25:00,52.95,53.0,52.88,52.92,12908.0,41.7324,41.7718,41.6772,41.7087,12908.0
2018-10-24 12:30:00,52.91,52.92,52.82,52.83,5166.0,41.7008,41.7087,41.6299,41.6378,5166.0
2018-10-24 12:35:00,52.8,52.84,52.74,52.77,4011.0,41.6141,41.6457,41.5668,41.5905,4011.0
2018-10-24 12:40:00,52.76,52.86,52.76,52.85,10302.0,41.5826,41.6614,41.5826,41.6535,10302.0
2018-10-24 12:45:00,52.84,52.86,52.8,52.83,10701.0,41.6457,41.6614,41.6141,41.6378,10701.0
2018-10-24 12:50:00,52.81,52.93,52.76,52.92,16738.0,41.622,41.7166,41.5826,41.7087,16738.0
2018-10-24 12:55:00,52.92,53.04,52.89,52.93,31453.0,41.7087,41.8033,41.6851,41.7166,31453.0
2018-10-24 13:00:00,52.93,52.95,52.78,52.78,13483.0,41.7166,41.7324,41.5984,41.5984,13483.0
2018-10-24 13:05:00,52.79,52.86,52.73,52.79,7549.0,41.6063,41.6614,41.559,41.6063,7549.0
2018-10-24 13:10:00,52.8,52.87,52.75,52.78,8864.0,41.6141,41.6693,41.5747,41.5984,8864.0
2018-10-24 13:15:00,52.78,52.78,52.6,52.73,13081.0,41.5984,41.5984,41.4565,41.559,13081.0
2018-10-24 13:20:00,52.75,52.77,52.69,52.7,5200.0,41.5747,41.5905,41.5274,41.5353,5200.0
2018-10-24 13:25:00,52.7,52.74,52.62,52.66,6189.0,41.5353,41.5668,41.4723,41.5038,6189.0
2018-10-24 13:30:00,52.7,52.74,52.53,52.74,7741.0,41.5353,41.5668,41.4013,41.5668,7741.0
2018-10-24 13:35:00,52.73,52.75,52.61,52.61,9100.0,41.559,41.5747,41.4644,41.4644,9100.0
2018-10-24 13:40:00,52.62,52.79,52.61,52.79,10006.0,41.4723,41.6063,41.4644,41.6063,10006.0
2018-10-24 13:45:00,52.82,52.82,52.6,52.8,17308.0,41.6299,41.6299,41.4565,41.6141,17308.0
2018-10-24 13:50:00,52.79,52.81,52.65,52.74,23106.0,41.6063,41.622,41.4959,41.5668,23106.0
2018-10-24 13:55:00,52.74,52.75,52.4,52.46,22131.0,41.5668,41.5747,41.2989,41.3462,22131.0
2018-10-24 14:00:00,52.46,52.53,52.41,52.49,10913.0,41.3462,41.4013,41.3068,41.3698,10913.0
2018-10-24 14:05:00,52.49,52.49,52.42,52.42,13091.0,41.3698,41.3698,41.3146,41.3146,13091.0
2018-10-24 14:10:00,52.44,52.49,52.37,52.37,11562.0,41.3304,41.3698,41.2752,41.2752,11562.0
2018-10-24 14:15:00,52.38,52.49,52.36,52.46,25938.0,41.2831,41.3698,41.2674,41.3462,25938.0
2018-10-24 14:20:00,52.46,52.65,52.45,52.55,7974.0,41.3462,41.4959,41.3383,41.4171,7974.0
2018-10-24 14:25:00,52.55,52.66,52.49,52.58,14107.0,41.4171,41.5038,41.3698,41.4407,14107.0
2018-10-24 14:30:00,52.6,52.72,52.59,52.7,9719.0,41.4565,41.5511,41.4486,41.5353,9719.0
2018-10-24 14:35:00,52.7,52.7,52.57,52.6,10001.0,41.5353,41.5353,41.4329,41.4565,10001.0
2018-10-24 14:40:00,52.6,52.65,52.48,52.5,12353.0,41.4565,41.4959,41.3619,41.3777,12353.0
2018-10-24 14:45:00,52.46,52.47,52.4,52.42,14216.0,41.3462,41.354,41.2989,41.3146,14216.0
2018-10-24 14:50:00,52.41,52.41,52.31,52.32,12820.0,41.3068,41.3068,41.2279,41.2358,12820.0
2018-10-24 14:55:00,52.3,52.46,52.3,52.35,32921.0,41.2201,41.3462,41.2201,41.2595,32921.0
2018-10-24 15:00:00,52.33,52.33,52.12,52.2,16297.0,41.2437,41.2437,41.0782,41.1412,16297.0
2018-10-24 15:05:00,52.19,52.21,52.14,52.16,16808.0,41.1334,41.1491,41.094,41.1097,16808.0
2018-10-24 15:10:00,52.17,52.29,52.17,52.27,20829.0,41.1176,41.2122,41.1176,41.1964,20829.0
2018-10-24 15:15:00,52.26,52.31,52.22,52.23,38832.0,41.1885,41.2279,41.157,41.1649,38832.0
2018-10-24 15:20:00,52.23,52.23,52.08,52.09,29786.0,41.1649,41.1649,41.0467,41.0546,29786.0
2018-10-24 15:25:00,52.1,52.15,51.95,52.0,45103.0,41.0624,41.1018,40.9442,40.9836,45103.0
2018-10-24 15:30:00,51.99,52.03,51.9,51.95,35689.0,40.9757,41.0073,40.9048,40.9442,35689.0
2018-10-24 15:35:00,51.92,52.04,51.88,52.0,26626.0,40.9206,41.0151,40.889,40.9836,26626.0
2018-10-24 15:40:00,51.98,52.05,51.9,51.93,35140.0,40.9679,41.023,40.9048,40.9284,35140.0
2018-10-24 15:45:00,51.93,51.93,51.75,51.8,50884.0,40.9284,40.9284,40.7866,40.826,50884.0
2018-10-24 15:50:00,51.78,51.86,51.58,51.63,85348.0,40.8102,40.8733,40.6526,40.692,85348.0
2018-10-24 15:55:00,51.63,51.63,51.37,51.46,135600.0,40.692,40.692,40.4871,40.558,135600.0
2018-10-25 09:30:00,52.37,52.95,52.19,52.64,55059.0,41.2752,41.7324,41.1334,41.488,55059.0
2018-10-25 09:35:00,52.57,52.7,52.29,52.42,58817.0,41.4329,41.5353,41.2122,41.3146,58817.0
2018-10-25 09:40:00,52.45,52.5,52.12,52.31,65264.0,41.3383,41.3777,41.0782,41.2279,65264.0
2018-10-25 09:45:00,52.3,52.46,52.08,52.39,20749.0,41.2201,41.3462,41.0467,41.291,20749.0
2018-10-25 09:50:00,52.39,52.64,52.33,52.48,91668.0,41.291,41.488,41.2437,41.3619,91668.0
2018-10-25 09:55:00,52.44,52.55,52.29,52.38,46523.0,41.3304,41.4171,41.2122,41.2831,46523.0
2018-10-25 10:00:00,52.36,52.52,52.14,52.52,87736.0,41.2674,41.3935,41.094,41.3935,87736.0
2018-10-25 10:05:00,52.53,52.64,52.43,52.47,27912.0,41.4013,41.488,41.3225,41.354,27912.0
2018-10-25 10:10:00,52.46,52.54,52.39,52.48,22587.0,41.3462,41.4092,41.291,41.3619,22587.0
2018-10-25 10:15:00,52.49,52.54,52.36,52.4,24941.0,41.3698,41.4092,41.2674,41.2989,24941.0
2018-10-25 10:20:00,52.35,52.38,52.25,52.29,14207.0,41.2595,41.2831,41.1807,41.2122,14207.0
2018-10-25 10:25:00,52.31,52.44,52.31,52.4,13544.0,41.2279,41.3304,41.2279,41.2989,13544.0
2018-10-25 10:30:00,52.4,52.51,52.28,52.48,18443.0,41.2989,41.3856,41.2043,41.3619,18443.0
2018-10-25 10:35:00,52.5,52.51,52.31,52.31,7000.0,41.3777,41.3856,41.2279,41.2279,7000.0
2018-10-25 10:40:00,52.31,52.48,52.29,52.43,10375.0,41.2279,41.3619,41.2122,41.3225,10375.0
2018-10-25 10:45:00,52.43,52.45,52.34,52.34,12066.0,41.3225,41.3383,41.2516,41.2516,12066.0
2018-10-25 10:50:00,52.35,52.46,52.35,52.45,13491.0,41.2595,41.3462,41.2595,41.3383,13491.0
2018-10-25 10:55:00,52.4,52.57,52.39,52.42,12503.0,41.2989,41.4329,41.291,41.3146,12503.0
2018-10-25 11:00:00,52.43,52.59,52.42,52.52,22550.0,41.3225,41.4486,41.3146,41.3935,22550.0
2018-10-25 11:05:00,52.51,52.54,52.32,52.34,15902.0,41.3856,41.4092,41.2358,41.2516,15902.0
2018-10-25 11:10:00,52.35,52.37,52.28,52.35,7627.0,41.2595,41.2752,41.2043,41.2595,7627.0
2018-10-25 11:15:00,52.35,52.38,52.25,52.28,15873.0,41.2595,41.2831,41.1807,41.2043,15873.0
2018-10-25 11:20:00,52.33,52.56,52.29,52.48,8654.0,41.2437,41.425,41.2122,41.3619,8654.0
2018-10-25 11:25:00,52.51,52.69,52.51,52.69,12079.0,41.3856,41.5274,41.3856,41.5274,12079.0
2018-10-25 11:30:00,52.72,52.76,52.58,52.6,6556.0,41.5511,41.5826,41.4407,41.4565,6556.0
2018-10-25 11:35:00,52.58,52.8,52.58,52.71,18677.0,41.4407,41.6141,41.4407,41.5432,18677.0
2018-10-25 11:40:00,52.7,52.73,52.6,52.66,11149.0,41.5353,41.559,41.4565,41.5038,11149.0
2018-10-25 11:45:00,52.7,52.76,52.66,52.76,6375.0,41.5353,41.5826,41.5038,41.5826,6375.0
2018-10-25 11:50:00,52.74,52.75,52.57,52.64,8171.0,41.5668,41.5747,41.4329,41.488,8171.0
2018-10-25 11:55:00,52.64,52.73,52.63,52.68,8010.0,41.488,41.559,41.4801,41.5196,8010.0
2018-10-25 12:00:00,52.7,52.7,52.57,52.62,21910.0,41.5353,41.5353,41.4329,41.4723,21910.0
2018-10-25 12:05:00,52.62,52.73,52.61,52.66,8185.0,41.4723,41.559,41.4644,41.5038,8185.0
2018-10-25 12:10:00,52.67,52.68,52.55,52.59,8697.0,41.5117,41.5196,41.4171,41.4486,8697.0
2018-10-25 12:15:00,52.55,52.58,52.46,52.47,6279.0,41.4171,41.4407,41.3462,41.354,6279.0
2018-10-25 12:20:00,52.45,52.53,52.42,52.43,10123.0,41.3383,41.4013,41.3146,41.3225,10123.0
2018-10-25 12:25:00,52.44,52.5,52.42,52.42,8893.0,41.3304,41.3777,41.3146,41.3146,8893.0
2018-10-25 12:30:00,52.42,52.49,52.39,52.47,5996.0,41.3146,41.3698,41.291,41.354,5996.0
2018-10-25 12:35:00,52.49,52.61,52.49,52.6,4786.0,41.3698,41.4644,41.3698,41.4565,4786.0
2018-10-25 12:40:00,52.6,52.67,52.6,52.66,16266.0,41.4565,41.5117,41.4565,41.5038,16266.0
2018-10-25 12:45:00,52.67,52.69,52.61,52.62,6209.0,41.5117,41.5274,41.4644,41.4723,6209.0
2018-10-25 12:50:00,52.6,52.67,52.55,52.65,5564.0,41.4565,41.5117,41.4171,41.4959,5564.0
2018-10-25 12:55:00,52.63,52.64,52.59,52.59,3528.0,41.4801,41.488,41.4486,41.4486,3528.0
2018-10-25 13:00:00,52.6,52.62,52.53,52.53,5934.0,41.4565,41.4723,41.4013,41.4013,5934.0
2018-10-25 13:05:00,52.51,52.53,52.41,52.43,5035.0,41.3856,41.4013,41.3068,41.3225,5035.0
2018-10-25 13:10:00,52.41,52.42,52.36,52.39,4300.0,41.3068,41.3146,41.2674,41.291,4300.0
2018-10-25 13:15:00,52.43,52.44,52.4,52.44,1700.0,41.3225,41.3304,41.2989,41.3304,1700.0
2018-10-25 13:20:00,52.47,52.54,52.45,52.52,6407.0,41.354,41.4092,41.3383,41.3935,6407.0
2018-10-25 13:25:00,52.53,52.63,52.53,52.6,3501.0,41.4013,41.4801,41.4013,41.4565,3501.0
2018-10-25 13:30:00,52.62,52.63,52.55,52.55,6897.0,41.4723,41.4801,41.4171,41.4171,6897.0
2018-10-25 13:35:00,52.58,52.65,52.58,52.62,10607.0,41.4407,41.4959,41.4407,41.4723,10607.0
2018-10-25 13:40:00,52.61,52.62,52.56,52.6,2715.0,41.4644,41.4723,41.425,41.4565,2715.0
2018-10-25 13:45:00,52.6,52.65,52.58,52.64,10570.0,41.4565,41.4959,41.4407,41.488,10570.0
2018-10-25 13:50:00,52.63,52.63,52.56,52.56,7075.0,41.4801,41.4801,41.425,41.425,7075.0
2018-10-25 13:55:00,52.56,52.61,52.56,52.59,4610.0,41.425,41.4644,41.425,41.4486,4610.0
2018-10-25 14:00:00,52.59,52.59,52.47,52.5,14084.0,41.4486,41.4486,41.354,41.3777,14084.0
2018-10-25 14:05:00,52.54,52.62,52.52,52.59,17179.0,41.4092,41.4723,41.3935,41.4486,17179.0
2018-10-25 14:10:00,52.6,52.6,52.52,52.54,7892.0,41.4565,41.4565,41.3935,41.4092,7892.0
2018-10-25 14:15:00,52.57,52.61,52.51,52.61,8332.0,41.4329,41.4644,41.3856,41.4644,8332.0
2018-10-25 14:20:00,52.6,52.63,52.53,52.53,13443.0,41.4565,41.4801,41.4013,41.4013,13443.0
2018-10-25 14:25:00,52.55,52.7,52.54,52.69,3900.0,41.4171,41.5353,41.4092,41.5274,3900.0
2018-10-25 14:30:00,52.69,52.79,52.67,52.79,7918.0,41.5274,41.6063,41.5117,41.6063,7918.0
2018-10-25 14:35:00,52.79,52.81,52.75,52.79,8260.0,41.6063,41.622,41.5747,41.6063,8260.0
2018-10-25 14:40:00,52.79,52.9,52.77,52.89,9062.0,41.6063,41.6929,41.5905,41.6851,9062.0
2018-10-25 14:45:00,52.9,52.98,52.9,52.96,3124.0,41.6929,41.756,41.6929,41.7402,3124.0
2018-10-25 14:50:00,52.96,52.97,52.92,52.94,8748.0,41.7402,41.7481,41.7087,41.7245,8748.0
2018-10-25 14:55:00,52.96,52.98,52.83,52.83,4835.0,41.7402,41.756,41.6378,41.6378,4835.0
2018-10-25 15:00:00,52.85,52.93,52.84,52.87,5095.0,41.6535,41.7166,41.6457,41.6693,5095.0
2018-10-25 15:05:00,52.87,52.87,52.77,52.85,8787.0,41.6693,41.6693,41.5905,41.6535,8787.0
2018-10-25 15:10:00,52.84,52.91,52.79,52.9,5752.0,41.6457,41.7008,41.6063,41.6929,5752.0
2018-10-25 15:15:00,52.92,53.02,52.92,52.97,6723.0,41.7087,41.7875,41.7087,41.7481,6723.0
2018-10-25 15:20:00,52.96,52.96,52.87,52.88,12600.0,41.7402,41.7402,41.6693,41.6772,12600.0
2018-10-25 15:25:00,52.88,52.89,52.76,52.79,9658.0,41.6772,41.6851,41.5826,41.6063,9658.0
2018-10-25 15:30:00,52.8,52.87,52.6,52.64,14925.0,41.6141,41.6693,41.4565,41.488,14925.0
2018-10-25 15:35:00,52.62,52.69,52.54,52.57,28025.0,41.4723,41.5274,41.4092,41.4329,28025.0
2018-10-25 15:40:00,52.57,52.62,52.44,52.48,35554.0,41.4329,41.4723,41.3304,41.3619,35554.0
2018-10-25 15:45:00,52.47,52.51,52.36,52.44,29893.0,41.354,41.3856,41.2674,41.3304,29893.0
2018-10-25 15:50:00,52.44,52.46,52.29,52.44,26678.0,41.3304,41.3462,41.2122,41.3304,26678.0
2018-10-25 15:55:00,52.43,52.48,52.37,52.46,55822.0,41.3225,41.3619,41.2752,41.3462,55822.0
2018-10-26 09:30:00,51.83,51.83,51.14,51.17,22808.0,40.8496,40.8496,40.3058,40.3295,22808.0
2018-10-26 09:35:00,51.23,51.52,51.15,51.44,20127.0,40.3767,40.6053,40.3137,40.5423,20127.0
2018-10-26 09:40:00,51.46,51.52,51.21,51.26,8159.0,40.558,40.6053,40.361,40.4004,8159.0
2018-10-26 09:45:00,51.3,51.39,51.16,51.29,59508.0,40.4319,40.5028,40.3216,40.424,59508.0
2018-10-26 09:50:00,51.27,51.37,51.26,51.28,7669.0,40.4083,40.4871,40.4004,40.4162,7669.0
2018-10-26 09:55:00,51.28,51.33,50.99,51.03,8100.0,40.4162,40.4556,40.1876,40.2191,8100.0
2018-10-26 10:00:00,51.05,51.06,50.66,50.66,10547.0,40.2349,40.2428,39.9275,39.9275,10547.0
2018-10-26 10:05:00,50.61,50.65,50.48,50.62,11618.0,39.8881,39.9196,39.7856,39.896,11618.0
2018-10-26 10:10:00,50.64,50.69,50.56,50.65,10838.0,39.9117,39.9511,39.8487,39.9196,10838.0
2018-10-26 10:15:00,50.66,50.84,50.66,50.78,115232.0,39.9275,40.0694,39.9275,40.0221,115232.0
2018-10-26 10:20:00,50.78,51.0,50.78,51.0,9631.0,40.0221,40.1955,40.0221,40.1955,9631.0
2018-10-26 10:25:00,51.03,51.09,50.85,50.85,2957.0,40.2191,40.2664,40.0772,40.0772,2957.0
2018-10-26 10:30:00,50.81,50.85,50.65,50.68,5816.0,40.0457,40.0772,39.9196,39.9433,5816.0
2018-10-26 10:35:00,50.64,50.64,50.38,50.5,17282.0,39.9117,39.9117,39.7068,39.8014,17282.0
2018-10-26 10:40:00,50.51,50.59,50.45,50.5,11189.0,39.8093,39.8723,39.762,39.8014,11189.0
2018-10-26 10:45:00,50.48,50.64,50.46,50.57,12915.0,39.7856,39.9117,39.7699,39.8566,12915.0
2018-10-26 10:50:00,50.58,50.73,50.53,50.73,8875.0,39.8644,39.9827,39.825,39.9827,8875.0
2018-10-26 10:55:00,50.71,50.78,50.57,50.57,8678.0,39.9669,40.0221,39.8566,39.8566,8678.0
2018-10-26 11:00:00,50.55,50.73,50.55,50.71,8019.0,39.8408,39.9827,39.8408,39.9669,8019.0
2018-10-26 11:05:00,50.67,50.93,50.67,50.85,6804.0,39.9354,40.1403,39.9354,40.0772,6804.0
2018-10-26 11:10:00,50.87,50.95,50.82,50.92,6028.0,40.093,40.1561,40.0536,40.1324,6028.0
2018-10-26 11:15:00,50.92,51.05,50.88,50.89,4731.0,40.1324,40.2349,40.1009,40.1088,4731.0
2018-10-26 11:20:00,50.88,51.05,50.88,51.05,4892.0,40.1009,40.2349,40.1009,40.2349,4892.0
2018-10-26 11:25:00,51.05,51.23,51.04,51.18,4329.0,40.2349,40.3767,40.227,40.3373,4329.0
2018-10-26 11:30:00,51.22,51.37,51.22,51.31,30049.0,40.3689,40.4871,40.3689,40.4398,30049.0
2018-10-26 11:35:00,51.29,51.35,51.23,51.32,37192.0,40.424,40.4713,40.3767,40.4477,37192.0
2018-10-26 11:40:00,51.32,51.35,51.27,51.3,8733.0,40.4477,40.4713,40.4083,40.4319,8733.0
2018-10-26 11:45:00,51.31,51.39,51.28,51.33,6414.0,40.4398,40.5028,40.4162,40.4556,6414.0
2018-10-26 11:50:00,51.33,51.53,51.32,51.5,6270.0,40.4556,40.6132,40.4477,40.5895,6270.0
2018-10-26 11:55:00,51.52,51.53,51.38,51.42,9649.0,40.6053,40.6132,40.495,40.5265,9649.0
2018-10-26 12:00:00,51.41,51.46,51.35,51.46,13413.0,40.5186,40.558,40.4713,40.558,13413.0
2018-10-26 12:05:00,51.49,51.65,51.49,51.56,13047.0,40.5817,40.7078,40.5817,40.6368,13047.0
2018-10-26 12:10:00,51.56,51.59,51.44,51.5,10862.0,40.6368,40.6605,40.5423,40.5895,10862.0
2018-10-26 12:15:00,51.48,51.66,51.42,51.66,8072.0,40.5738,40.7156,40.5265,40.7156,8072.0
2018-10-26 12:20:00,51.64,51.71,51.49,51.55,21145.0,40.6999,40.7551,40.5817,40.629,21145.0
2018-10-26 12:25:00,51.55,51.57,51.45,51.46,3453.0,40.629,40.6447,40.5501,40.558,3453.0
2018-10-26 12:30:00,51.45,51.62,51.45,51.59,6285.0,40.5501,40.6841,40.5501,40.6605,6285.0
2018-10-26 12:35:00,51.61,51.63,51.57,51.62,3354.0,40.6762,40.692,40.6447,40.6841,3354.0
2018-10-26 12:40:00,51.63,51.85,51.6,51.85,3661.0,40.692,40.8654,40.6684,40.8654,3661.0
2018-10-26 12:45:00,51.87,51.96,51.85,51.94,6041.0,40.8812,40.9521,40.8654,40.9363,6041.0
2018-10-26 12:50:00,51.92,51.97,51.89,51.93,3051.0,40.9206,40.96,40.8969,40.9284,3051.0
2018-10-26 12:55:00,51.9,51.9,51.73,51.73,52053.0,40.9048,40.9048,40.7708,40.7708,52053.0
2018-10-26 13:00:00,51.73,52.02,51.73,52.02,3802.0,40.7708,40.9994,40.7708,40.9994,3802.0
2018-10-26 13:05:00,52.05,52.09,52.0,52.04,2986.0,41.023,41.0546,40.9836,41.0151,2986.0
2018-10-26 13:10:00,51.99,52.11,51.98,52.0,5464.0,40.9757,41.0703,40.9679,40.9836,5464.0
2018-10-26 13:15:00,51.97,52.02,51.93,52.02,5946.0,40.96,40.9994,40.9284,40.9994,5946.0
2018-10-26 13:20:00,52.02,52.05,51.86,51.86,10282.0,40.9994,41.023,40.8733,40.8733,10282.0
2018-10-26 13:25:00,51.84,51.93,51.83,51.83,2848.0,40.8575,40.9284,40.8496,40.8496,2848.0
2018-10-26 13:30:00,51.79,51.8,51.59,51.63,3710.0,40.8181,40.826,40.6605,40.692,3710.0
2018-10-26 13:35:00,51.63,51.63,51.51,51.6,6359.0,40.692,40.692,40.5974,40.6684,6359.0
2018-10-26 13:40:00,51.58,51.77,51.57,51.74,3246.0,40.6526,40.8023,40.6447,40.7787,3246.0
2018-10-26 13:45:00,51.73,51.76,51.69,51.75,2419.0,40.7708,40.7945,40.7393,40.7866,2419.0
2018-10-26 13:50:00,51.76,51.81,51.72,51.75,12228.0,40.7945,40.8339,40.7629,40.7866,12228.0
2018-10-26 13:55:00,51.79,51.81,51.7,51.76,13571.0,40.8181,40.8339,40.7472,40.7945,13571.0
2018-10-26 14:00:00,51.75,51.81,51.53,51.58,4912.0,40.7866,40.8339,40.6132,40.6526,4912.0
2018-10-26 14:05:00,51.59,51.59,51.42,51.44,9261.0,40.6605,40.6605,40.5265,40.5423,9261.0
2018-10-26 14:10:00,51.47,51.53,51.4,51.44,4707.0,40.5659,40.6132,40.5107,40.5423,4707.0
2018-10-26 14:15:00,51.37,51.46,51.36,51.46,2300.0,40.4871,40.558,40.4792,40.558,2300.0
2018-10-26 14:20:00,51.46,51.52,51.34,51.46,6715.0,40.558,40.6053,40.4634,40.558,6715.0
2018-10-26 14:25:00,51.47,51.58,51.46,51.51,4834.0,40.5659,40.6526,40.558,40.5974,4834.0
2018-10-26 14:30:00,51.5,51.57,51.45,51.57,3469.0,40.5895,40.6447,40.5501,40.6447,3469.0
2018-10-26 14:35:00,51.56,51.71,51.55,51.66,6500.0,40.6368,40.7551,40.629,40.7156,6500.0
2018-10-26 14:40:00,51.67,51.71,51.59,51.64,6708.0,40.7235,40.7551,40.6605,40.6999,6708.0
2018-10-26 14:45:00,51.61,51.61,51.35,51.39,5418.0,40.6762,40.6762,40.4713,40.5028,5418.0
2018-10-26 14:50:00,51.36,51.38,51.25,51.26,7302.0,40.4792,40.495,40.3925,40.4004,7302.0
2018-10-26 14:55:00,51.26,51.27,51.03,51.08,9076.0,40.4004,40.4083,40.2191,40.2585,9076.0
2018-10-26 15:00:00,51.07,51.17,51.03,51.17,23846.0,40.2506,40.3295,40.2191,40.3295,23846.0
2018-10-26 15:05:00,51.18,51.26,51.15,51.15,11930.0,40.3373,40.4004,40.3137,40.3137,11930.0
2018-10-26 15:10:00,51.18,51.21,50.94,51.03,25526.0,40.3373,40.361,40.1482,40.2191,25526.0
2018-10-26 15:15:00,51.04,51.24,51.04,51.24,14816.0,40.227,40.3846,40.227,40.3846,14816.0
2018-10-26 15:20:00,51.25,51.41,51.21,51.32,16532.0,40.3925,40.5186,40.361,40.4477,16532.0
2018-10-26 15:25:00,51.32,51.36,51.26,51.34,18412.0,40.4477,40.4792,40.4004,40.4634,18412.0
2018-10-26 15:30:00,51.28,51.3,51.18,51.19,15212.0,40.4162,40.4319,40.3373,40.3452,15212.0
2018-10-26 15:35:00,51.19,51.46,51.16,51.38,21705.0,40.3452,40.558,40.3216,40.495,21705.0
2018-10-26 15:40:00,51.37,51.41,51.18,51.18,32988.0,40.4871,40.5186,40.3373,40.3373,32988.0
2018-10-26 15:45:00,51.18,51.43,51.18,51.42,49033.0,40.3373,40.5344,40.3373,40.5265,49033.0
2018-10-26 15:50:00,51.43,51.69,51.42,51.59,32406.0,40.5344,40.7393,40.5265,40.6605,32406.0
2018-10-26 15:55:00,51.56,51.58,51.37,51.43,41793.0,40.6368,40.6526,40.4871,40.5344,41793.0
2018-10-29 09:30:00,51.72,51.99,51.67,51.67,33202.0,40.7629,40.9757,40.7235,40.7235,33202.0
2018-10-29 09:35:00,51.63,51.75,51.52,51.56,9700.0,40.692,40.7866,40.6053,40.6368,9700.0
2018-10-29 09:40:00,51.61,51.86,51.57,51.84,12798.0,40.6762,40.8733,40.6447,40.8575,12798.0
2018-10-29 09:45:00,51.84,51.84,51.57,51.57,9880.0,40.8575,40.8575,40.6447,40.6447,9880.0
2018-10-29 09:50:00,51.54,51.54,51.14,51.26,28665.0,40.6211,40.6211,40.3058,40.4004,28665.0
2018-10-29 09:55:00,51.26,51.27,51.11,51.11,11533.0,40.4004,40.4083,40.2822,40.2822,11533.0
2018-10-29 10:00:00,51.15,51.61,51.12,51.61,44486.0,40.3137,40.6762,40.29,40.6762,44486.0
2018-10-29 10:05:00,51.55,51.73,51.51,51.62,25085.0,40.629,40.7708,40.5974,40.6841,25085.0
2018-10-29 10:10:00,51.63,51.7,51.53,51.64,22097.0,40.692,40.7472,40.6132,40.6999,22097.0
2018-10-29 10:15:00,51.64,51.67,51.5,51.58,19734.0,40.6999,40.7235,40.5895,40.6526,19734.0
2018-10-29 10:20:00,51.58,51.58,51.33,51.5,17859.0,40.6526,40.6526,40.4556,40.5895,17859.0
2018-10-29 10:25:00,51.5,51.5,51.38,51.39,19879.0,40.5895,40.5895,40.495,40.5028,19879.0
2018-10-29 10:30:00,51.37,51.42,51.27,51.4,23377.0,40.4871,40.5265,40.4083,40.5107,23377.0
2018-10-29 10:35:00,51.4,51.44,51.31,51.34,11277.0,40.5107,40.5423,40.4398,40.4634,11277.0
2018-10-29 10:40:00,51.32,51.47,51.26,51.47,9872.0,40.4477,40.5659,40.4004,40.5659,9872.0
2018-10-29 10:45:00,51.48,51.48,51.2,51.34,11706.0,40.5738,40.5738,40.3531,40.4634,11706.0
2018-10-29 10:50:00,51.32,51.45,51.3,51.36,7370.0,40.4477,40.5501,40.4319,40.4792,7370.0
2018-10-29 10:55:00,51.37,51.43,51.29,51.38,11237.0,40.4871,40.5344,40.424,40.495,11237.0
2018-10-29 11:00:00,51.4,51.48,51.36,51.36,11487.0,40.5107,40.5738,40.4792,40.4792,11487.0
2018-10-29 11:05:00,51.36,51.46,51.36,51.43,12661.0,40.4792,40.558,40.4792,40.5344,12661.0
2018-10-29 11:10:00,51.44,51.44,51.19,51.23,14827.0,40.5423,40.5423,40.3452,40.3767,14827.0
2018-10-29 11:15:00,51.21,51.22,51.13,51.13,14418.0,40.361,40.3689,40.2979,40.2979,14418.0
2018-10-29 11:20:00,51.14,51.24,51.09,51.14,19173.0,40.3058,40.3846,40.2664,40.3058,19173.0
2018-10-29 11:25:00,51.15,51.31,51.14,51.24,25434.0,40.3137,40.4398,40.3058,40.3846,25434.0
2018-10-29 11:30:00,51.28,51.38,51.26,51.38,12218.0,40.4162,40.495,40.4004,40.495,12218.0
2018-10-29 11:35:00,51.39,51.46,51.28,51.3,17558.0,40.5028,40.558,40.4162,40.4319,17558.0
2018-10-29 11:40:00,51.29,51.48,51.27,51.47,22365.0,40.424,40.5738,40.4083,40.5659,22365.0
2018-10-29 11:45:00,51.47,51.54,51.38,51.48,21971.0,40.5659,40.6211,40.495,40.5738,21971.0
2018-10-29 11:50:00,51.48,51.5,51.2,51.27,19368.0,40.5738,40.5895,40.3531,40.4083,19368.0
2018-10-29 11:55:00,51.23,51.37,51.19,51.29,44302.0,40.3767,40.4871,40.3452,40.424,44302.0
2018-10-29 12:00:00,51.29,51.35,51.22,51.23,16278.0,40.424,40.4713,40.3689,40.3767,16278.0
2018-10-29 12:05:00,51.23,51.24,50.95,50.96,31162.0,40.3767,40.3846,40.1561,40.1639,31162.0
2018-10-29 12:10:00,50.95,50.95,50.75,50.78,16605.0,40.1561,40.1561,39.9984,40.0221,16605.0
2018-10-29 12:15:00,50.76,50.78,50.64,50.72,45018.0,40.0063,40.0221,39.9117,39.9748,45018.0
2018-10-29 12:20:00,50.72,50.75,50.56,50.67,26706.0,39.9748,39.9984,39.8487,39.9354,26706.0
2018-10-29 12:25:00,50.69,50.77,50.6,50.65,20034.0,39.9511,40.0142,39.8802,39.9196,20034.0
2018-10-29 12:30:00,50.64,50.76,50.61,50.7,20523.0,39.9117,40.0063,39.8881,39.959,20523.0
2018-10-29 12:35:00,50.72,50.89,50.71,50.86,11593.0,39.9748,40.1088,39.9669,40.0851,11593.0
2018-10-29 12:40:00,50.86,51.02,50.86,50.95,13369.0,40.0851,40.2112,40.0851,40.1561,13369.0
2018-10-29 12:45:00,50.99,51.09,50.98,51.03,10853.0,40.1876,40.2664,40.1797,40.2191,10853.0
2018-10-29 12:50:00,51.04,51.1,50.96,51.07,13298.0,40.227,40.2743,40.1639,40.2506,13298.0
2018-10-29 12:55:00,51.05,51.08,50.93,51.03,16586.0,40.2349,40.2585,40.1403,40.2191,16586.0
2018-10-29 13:00:00,51.03,51.25,51.02,51.25,12801.0,40.2191,40.3925,40.2112,40.3925,12801.0
2018-10-29 13:05:00,51.26,51.28,51.2,51.28,12723.0,40.4004,40.4162,40.3531,40.4162,12723.0
2018-10-29 13:10:00,51.28,51.37,51.22,51.33,9885.0,40.4162,40.4871,40.3689,40.4556,9885.0
2018-10-29 13:15:00,51.33,51.33,51.27,51.3,9849.0,40.4556,40.4556,40.4083,40.4319,9849.0
2018-10-29 13:20:00,51.31,51.4,51.3,51.4,13133.0,40.4398,40.5107,40.4319,40.5107,13133.0
2018-10-29 13:25:00,51.39,51.4,51.27,51.27,7813.0,40.5028,40.5107,40.4083,40.4083,7813.0
2018-10-29 13:30:00,51.29,51.39,51.29,51.39,9279.0,40.424,40.5028,40.424,40.5028,9279.0
2018-10-29 13:35:00,51.42,51.42,51.31,51.39,6590.0,40.5265,40.5265,40.4398,40.5028,6590.0
2018-10-29 13:40:00,51.39,51.53,51.33,51.51,8929.0,40.5028,40.6132,40.4556,40.5974,8929.0
2018-10-29 13:45:00,51.53,51.57,51.42,51.46,27886.0,40.6132,40.6447,40.5265,40.558,27886.0
2018-10-29 13:50:00,51.47,51.63,51.46,51.57,12602.0,40.5659,40.692,40.558,40.6447,12602.0
2018-10-29 13:55:00,51.56,51.59,51.49,51.53,11245.0,40.6368,40.6605,40.5817,40.6132,11245.0
2018-10-29 14:00:00,51.51,51.59,51.46,51.59,7926.0,40.5974,40.6605,40.558,40.6605,7926.0
2018-10-29 14:05:00,51.57,51.57,51.42,51.46,15654.0,40.6447,40.6447,40.5265,40.558,15654.0
2018-10-29 14:10:00,51.45,51.45,51.23,51.27,10100.0,40.5501,40.5501,40.3767,40.4083,10100.0
2018-10-29 14:15:00,51.26,51.29,51.16,51.18,16811.0,40.4004,40.424,40.3216,40.3373,16811.0
2018-10-29 14:20:00,51.2,51.2,51.11,51.14,15990.0,40.3531,40.3531,40.2822,40.3058,15990.0
2018-10-29 14:25:00,51.17,51.26,51.15,51.24,11401.0,40.3295,40.4004,40.3137,40.3846,11401.0
2018-10-29 14:30:00,51.21,51.21,51.08,51.09,15135.0,40.361,40.361,40.2585,40.2664,15135.0
2018-10-29 14:35:00,51.09,51.18,51.05,51.05,13880.0,40.2664,40.3373,40.2349,40.2349,13880.0
2018-10-29 14:40:00,51.04,51.32,51.04,51.24,13221.0,40.227,40.4477,40.227,40.3846,13221.0
2018-10-29 14:45:00,51.25,51.3,51.09,51.11,11814.0,40.3925,40.4319,40.2664,40.2822,11814.0
2018-10-29 14:50:00,51.11,51.12,50.95,50.97,16000.0,40.2822,40.29,40.1561,40.1718,16000.0
2018-10-29 14:55:00,50.94,51.04,50.93,51.0,19204.0,40.1482,40.227,40.1403,40.1955,19204.0
2018-10-29 15:00:00,51.01,51.01,50.87,50.93,19671.0,40.2034,40.2034,40.093,40.1403,19671.0
2018-10-29 15:05:00,50.91,50.99,50.83,50.87,23289.0,40.1245,40.1876,40.0615,40.093,23289.0
2018-10-29 15:10:00,50.89,50.9,50.7,50.73,35850.0,40.1088,40.1167,39.959,39.9827,35850.0
2018-10-29 15:15:00,50.72,50.82,50.65,50.81,32671.0,39.9748,40.0536,39.9196,40.0457,32671.0
2018-10-29 15:20:00,50.81,50.82,50.68,50.78,24261.0,40.0457,40.0536,39.9433,40.0221,24261.0
2018-10-29 15:25:00,50.79,50.9,50.77,50.82,27529.0,40.03,40.1167,40.0142,40.0536,27529.0
2018-10-29 15:30:00,50.82,50.84,50.66,50.76,25347.0,40.0536,40.0694,39.9275,40.0063,25347.0
2018-10-29 15:35:00,50.76,50.76,50.57,50.61,27458.0,40.0063,40.0063,39.8566,39.8881,27458.0
2018-10-29 15:40:00,50.61,50.61,50.18,50.21,50111.0,39.8881,39.8881,39.5492,39.5728,50111.0
2018-10-29 15:45:00,50.23,50.76,50.19,50.73,46364.0,39.5886,40.0063,39.5571,39.9827,46364.0
2018-10-29 15:50:00,50.75,50.96,50.72,50.95,63898.0,39.9984,40.1639,39.9748,40.1561,63898.0
2018-10-29 15:55:00,50.94,51.03,50.85,51.02,130823.0,40.1482,40.2191,40.0772,40.2112,130823.0
2018-10-30 09:30:00,49.84,50.26,49.5,50.07,25217.0,39.9954,40.3325,39.7226,40.18,25217.0
2018-10-30 09:35:00,50.07,50.18,49.93,49.93,28429.0,40.18,40.2683,40.0676,40.0676,28429.0
2018-10-30 09:40:00,49.93,50.29,49.93,50.14,3979.0,40.0676,40.3565,40.0676,40.2362,3979.0
2018-10-30 09:45:00,50.12,50.14,49.92,50.03,11547.0,40.2201,40.2362,40.0596,40.1479,11547.0
2018-10-30 09:50:00,50.04,50.09,49.82,50.02,16423.0,40.1559,40.196,39.9794,40.1399,16423.0
2018-10-30 09:55:00,50.05,50.22,49.97,50.21,11712.0,40.1639,40.3004,40.0997,40.2923,11712.0
2018-10-30 10:00:00,50.17,50.17,49.96,50.0,23156.0,40.2602,40.2602,40.0917,40.1238,23156.0
2018-10-30 10:05:00,50.0,50.03,49.92,49.94,16495.0,40.1238,40.1479,40.0596,40.0757,16495.0
2018-10-30 10:10:00,49.96,49.96,49.74,49.77,10552.0,40.0917,40.0917,39.9152,39.9393,10552.0
2018-10-30 10:15:00,49.77,49.79,49.58,49.59,11803.0,39.9393,39.9553,39.7868,39.7948,11803.0
2018-10-30 10:20:00,49.63,49.65,49.51,49.51,18584.0,39.8269,39.843,39.7306,39.7306,18584.0
2018-10-30 10:25:00,49.51,49.53,49.25,49.53,13363.0,39.7306,39.7467,39.522,39.7467,13363.0
2018-10-30 10:30:00,49.48,49.48,49.29,49.29,8497.0,39.7065,39.7065,39.5541,39.5541,8497.0
2018-10-30 10:35:00,49.27,49.29,48.91,48.94,28449.0,39.538,39.5541,39.2491,39.2732,28449.0
2018-10-30 10:40:00,48.9,48.95,48.84,48.84,21404.0,39.2411,39.2812,39.1929,39.1929,21404.0
2018-10-30 10:45:00,48.83,48.98,48.8,48.96,6057.0,39.1849,39.3053,39.1608,39.2892,6057.0
2018-10-30 10:50:00,48.97,49.08,48.95,49.01,9311.0,39.2973,39.3855,39.2812,39.3294,9311.0
2018-10-30 10:55:00,49.0,49.21,48.92,49.1,9164.0,39.3213,39.4899,39.2571,39.4016,9164.0
2018-10-30 11:00:00,49.13,49.19,49.06,49.13,5928.0,39.4257,39.4738,39.3695,39.4257,5928.0
2018-10-30 11:05:00,49.17,49.4,49.17,49.33,9443.0,39.4578,39.6423,39.4578,39.5862,9443.0
2018-10-30 11:10:00,49.32,49.33,49.13,49.13,8017.0,39.5781,39.5862,39.4257,39.4257,8017.0
2018-10-30 11:15:00,49.13,49.23,49.03,49.18,17752.0,39.4257,39.5059,39.3454,39.4658,17752.0
2018-10-30 11:20:00,49.19,49.44,49.11,49.36,21705.0,39.4738,39.6744,39.4096,39.6102,21705.0
2018-10-30 11:25:00,49.33,49.52,49.31,49.45,9377.0,39.5862,39.7386,39.5701,39.6825,9377.0
2018-10-30 11:30:00,49.43,49.54,49.4,49.48,8910.0,39.6664,39.7547,39.6423,39.7065,8910.0
2018-10-30 11:35:00,49.52,49.71,49.51,49.68,7446.0,39.7386,39.8911,39.7306,39.867,7446.0
2018-10-30 11:40:00,49.69,49.85,49.68,49.78,12158.0,39.8751,40.0034,39.867,39.9473,12158.0
2018-10-30 11:45:00,49.75,49.95,49.74,49.95,11295.0,39.9232,40.0837,39.9152,40.0837,11295.0
2018-10-30 11:50:00,50.0,50.0,49.75,49.75,17470.0,40.1238,40.1238,39.9232,39.9232,17470.0
2018-10-30 11:55:00,49.74,49.86,49.74,49.78,14055.0,39.9152,40.0115,39.9152,39.9473,14055.0
2018-10-30 12:00:00,49.79,49.93,49.78,49.8,11763.0,39.9553,40.0676,39.9473,39.9633,11763.0
2018-10-30 12:05:00,49.84,50.04,49.84,49.94,7842.0,39.9954,40.1559,39.9954,40.0757,7842.0
2018-10-30 12:10:00,49.98,49.99,49.91,49.97,27519.0,40.1078,40.1158,40.0516,40.0997,27519.0
2018-10-30 12:15:00,49.97,49.97,49.82,49.85,18329.0,40.0997,40.0997,39.9794,40.0034,18329.0
2018-10-30 12:20:00,49.82,49.83,49.76,49.76,3866.0,39.9794,39.9874,39.9312,39.9312,3866.0
2018-10-30 12:25:00,49.77,49.83,49.74,49.82,17136.0,39.9393,39.9874,39.9152,39.9794,17136.0
2018-10-30 12:30:00,49.82,49.83,49.63,49.65,13375.0,39.9794,39.9874,39.8269,39.843,13375.0
2018-10-30 12:35:00,49.67,49.7,49.65,49.66,7590.0,39.859,39.8831,39.843,39.851,7590.0
2018-10-30 12:40:00,49.66,49.69,49.64,49.67,9198.0,39.851,39.8751,39.8349,39.859,9198.0
2018-10-30 12:45:00,49.68,49.78,49.65,49.75,17932.0,39.867,39.9473,39.843,39.9232,17932.0
2018-10-30 12:50:00,49.74,49.81,49.71,49.77,12414.0,39.9152,39.9714,39.8911,39.9393,12414.0
2018-10-30 12:55:00,49.78,49.79,49.55,49.59,9558.0,39.9473,39.9553,39.7627,39.7948,9558.0
2018-10-30 13:00:00,49.58,49.58,49.46,49.48,8846.0,39.7868,39.7868,39.6905,39.7065,8846.0
2018-10-30 13:05:00,49.48,49.55,49.48,49.52,8751.0,39.7065,39.7627,39.7065,39.7386,8751.0
2018-10-30 13:10:00,49.51,49.51,49.32,49.33,7514.0,39.7306,39.7306,39.5781,39.5862,7514.0
2018-10-30 13:15:00,49.3,49.48,49.3,49.48,9002.0,39.5621,39.7065,39.5621,39.7065,9002.0
2018-10-30 13:20:00,49.49,49.54,49.44,49.46,7882.0,39.7146,39.7547,39.6744,39.6905,7882.0
2018-10-30 13:25:00,49.43,49.44,49.24,49.27,8305.0,39.6664,39.6744,39.5139,39.538,8305.0
2018-10-30 13:30:00,49.26,49.27,49.1,49.13,8600.0,39.53,39.538,39.4016,39.4257,8600.0
2018-10-30 13:35:00,49.11,49.17,49.09,49.12,5747.0,39.4096,39.4578,39.3936,39.4176,5747.0
2018-10-30 13:40:00,49.15,49.33,49.15,49.32,10600.0,39.4417,39.5862,39.4417,39.5781,10600.0
2018-10-30 13:45:00,49.32,49.4,49.27,49.4,13555.0,39.5781,39.6423,39.538,39.6423,13555.0
2018-10-30 13:50:00,49.45,49.45,49.31,49.32,10415.0,39.6825,39.6825,39.5701,39.5781,10415.0
2018-10-30 13:55:00,49.32,49.51,49.25,49.51,7885.0,39.5781,39.7306,39.522,39.7306,7885.0
2018-10-30 14:00:00,49.47,49.54,49.42,49.48,6436.0,39.6985,39.7547,39.6584,39.7065,6436.0
2018-10-30 14:05:00,49.48,49.53,49.39,49.39,24127.0,39.7065,39.7467,39.6343,39.6343,24127.0
2018-10-30 14:10:00,49.38,49.46,49.36,49.38,6457.0,39.6263,39.6905,39.6102,39.6263,6457.0
2018-10-30 14:15:00,49.38,49.41,49.34,49.38,4622.0,39.6263,39.6504,39.5942,39.6263,4622.0
2018-10-30 14:20:00,49.38,49.61,49.38,49.58,6624.0,39.6263,39.8109,39.6263,39.7868,6624.0
2018-10-30 14:25:00,49.57,49.66,49.55,49.59,11575.0,39.7788,39.851,39.7627,39.7948,11575.0
2018-10-30 14:30:00,49.59,49.68,49.56,49.61,6210.0,39.7948,39.867,39.7707,39.8109,6210.0
2018-10-30 14:35:00,49.61,49.61,49.56,49.58,9786.0,39.8109,39.8109,39.7707,39.7868,9786.0
2018-10-30 14:40:00,49.62,49.67,49.58,49.66,9429.0,39.8189,39.859,39.7868,39.851,9429.0
2018-10-30 14:45:00,49.68,49.71,49.65,49.71,7720.0,39.867,39.8911,39.843,39.8911,7720.0
2018-10-30 14:50:00,49.71,49.88,49.71,49.77,8054.0,39.8911,40.0275,39.8911,39.9393,8054.0
2018-10-30 14:55:00,49.77,49.89,49.73,49.81,26720.0,39.9393,40.0355,39.9072,39.9714,26720.0
2018-10-30 15:00:00,49.8,49.83,49.6,49.66,10244.0,39.9633,39.9874,39.8028,39.851,10244.0
2018-10-30 15:05:00,49.71,49.76,49.69,49.75,12657.0,39.8911,39.9312,39.8751,39.9232,12657.0
2018-10-30 15:10:00,49.75,49.83,49.7,49.7,26652.0,39.9232,39.9874,39.8831,39.8831,26652.0
2018-10-30 15:15:00,49.75,49.83,49.73,49.73,37206.0,39.9232,39.9874,39.9072,39.9072,37206.0
2018-10-30 15:20:00,49.73,49.8,49.65,49.79,36761.0,39.9072,39.9633,39.843,39.9553,36761.0
2018-10-30 15:25:00,49.79,50.07,49.79,49.99,16904.0,39.9553,40.18,39.9553,40.1158,16904.0
2018-10-30 15:30:00,50.02,50.06,49.97,50.04,15453.0,40.1399,40.172,40.0997,40.1559,15453.0
2018-10-30 15:35:00,50.05,50.05,49.94,49.98,38292.0,40.1639,40.1639,40.0757,40.1078,38292.0
2018-10-30 15:40:00,50.0,50.04,49.97,50.02,31407.0,40.1238,40.1559,40.0997,40.1399,31407.0
2018-10-30 15:45:00,50.01,50.15,49.97,50.09,31004.0,40.1318,40.2442,40.0997,40.196,31004.0
2018-10-30 15:50:00,50.09,50.25,50.09,50.22,50407.0,40.196,40.3244,40.196,40.3004,50407.0
2018-10-30 15:55:00,50.21,50.23,50.03,50.05,115798.0,40.2923,40.3084,40.1479,40.1639,115798.0
2018-10-31 09:30:00,50.76,51.6,50.74,51.6,38907.0,40.7337,41.4078,40.7177,41.4078,38907.0
2018-10-31 09:35:00,51.51,51.61,51.26,51.36,25359.0,41.3356,41.4158,41.1349,41.2152,25359.0
2018-10-31 09:40:00,51.37,51.47,51.03,51.07,14834.0,41.2232,41.3035,40.9504,40.9825,14834.0
2018-10-31 09:45:00,51.0,51.25,50.92,51.13,13993.0,40.9263,41.1269,40.8621,41.0306,13993.0
2018-10-31 09:50:00,51.23,51.23,51.02,51.02,12211.0,41.1109,41.1109,40.9423,40.9423,12211.0
2018-10-31 09:55:00,51.06,51.21,50.98,51.11,28189.0,40.9744,41.0948,40.9102,41.0146,28189.0
2018-10-31 10:00:00,51.11,51.37,51.11,51.32,24779.0,41.0146,41.2232,41.0146,41.1831,24779.0
2018-10-31 10:05:00,51.35,51.7,51.34,51.61,15625.0,41.2072,41.488,41.1991,41.4158,15625.0
2018-10-31 10:10:00,51.6,51.83,51.41,51.41,21063.0,41.4078,41.5924,41.2553,41.2553,21063.0
2018-10-31 10:15:00,51.46,51.75,51.46,51.7,7531.0,41.2954,41.5282,41.2954,41.488,7531.0
2018-10-31 10:20:00,51.75,52.23,51.73,52.12,41408.0,41.5282,41.9133,41.5121,41.8251,41408.0
2018-10-31 10:25:00,52.21,52.21,51.8,51.8,23201.0,41.8973,41.8973,41.5683,41.5683,23201.0
2018-10-31 10:30:00,51.88,52.04,51.86,52.02,16149.0,41.6325,41.7609,41.6164,41.7448,16149.0
2018-10-31 10:35:00,52.01,52.07,51.87,52.02,13466.0,41.7368,41.7849,41.6245,41.7448,13466.0
2018-10-31 10:40:00,52.08,52.18,51.99,52.17,32107.0,41.793,41.8732,41.7207,41.8652,32107.0
2018-10-31 10:45:00,52.17,52.2,51.82,51.82,13316.0,41.8652,41.8893,41.5843,41.5843,13316.0
2018-10-31 10:50:00,51.8,51.83,51.66,51.83,8269.0,41.5683,41.5924,41.4559,41.5924,8269.0
2018-10-31 10:55:00,51.85,51.93,51.76,51.77,11840.0,41.6084,41.6726,41.5362,41.5442,11840.0
2018-10-31 11:00:00,51.74,51.81,51.67,51.67,8205.0,41.5201,41.5763,41.464,41.464,8205.0
2018-10-31 11:05:00,51.69,51.82,51.64,51.65,12506.0,41.48,41.5843,41.4399,41.4479,12506.0
2018-10-31 11:10:00,51.64,51.67,51.37,51.37,15630.0,41.4399,41.464,41.2232,41.2232,15630.0
2018-10-31 11:15:00,51.37,51.47,51.25,51.33,13000.0,41.2232,41.3035,41.1269,41.1911,13000.0
2018-10-31 11:20:00,51.31,51.6,51.25,51.46,36814.0,41.1751,41.4078,41.1269,41.2954,36814.0
2018-10-31 11:25:00,51.45,51.71,51.45,51.7,22543.0,41.2874,41.4961,41.2874,41.488,22543.0
2018-10-31 11:30:00,51.69,51.76,51.56,51.58,25258.0,41.48,41.5362,41.3757,41.3917,25258.0
2018-10-31 11:35:00,51.56,51.72,51.56,51.71,8359.0,41.3757,41.5041,41.3757,41.4961,8359.0
2018-10-31 11:40:00,51.71,51.71,51.48,51.54,10364.0,41.4961,41.4961,41.3115,41.3596,10364.0
2018-10-31 11:45:00,51.51,51.51,51.32,51.37,27371.0,41.3356,41.3356,41.1831,41.2232,27371.0
2018-10-31 11:50:00,51.33,51.54,51.31,51.51,14400.0,41.1911,41.3596,41.1751,41.3356,14400.0
2018-10-31 11:55:00,51.51,51.61,51.47,51.61,15248.0,41.3356,41.4158,41.3035,41.4158,15248.0
2018-10-31 12:00:00,51.61,51.62,51.33,51.37,14229.0,41.4158,41.4238,41.1911,41.2232,14229.0
2018-10-31 12:05:00,51.38,51.43,51.26,51.41,15742.0,41.2312,41.2714,41.1349,41.2553,15742.0
2018-10-31 12:10:00,51.42,51.55,51.36,51.55,39008.0,41.2633,41.3677,41.2152,41.3677,39008.0
2018-10-31 12:15:00,51.55,51.65,51.49,51.65,4377.0,41.3677,41.4479,41.3195,41.4479,4377.0
2018-10-31 12:20:00,51.72,51.73,51.63,51.73,3000.0,41.5041,41.5121,41.4319,41.5121,3000.0
2018-10-31 12:25:00,51.71,51.87,51.71,51.73,11710.0,41.4961,41.6245,41.4961,41.5121,11710.0
2018-10-31 12:30:00,51.72,51.88,51.72,51.86,41731.0,41.5041,41.6325,41.5041,41.6164,41731.0
2018-10-31 12:35:00,51.87,52.0,51.85,51.93,4585.0,41.6245,41.7288,41.6084,41.6726,4585.0
2018-10-31 12:40:00,51.96,51.97,51.84,51.93,8806.0,41.6967,41.7047,41.6004,41.6726,8806.0
2018-10-31 12:45:00,51.92,52.02,51.91,51.91,8743.0,41.6646,41.7448,41.6566,41.6566,8743.0
2018-10-31 12:50:00,51.93,52.0,51.9,51.99,5800.0,41.6726,41.7288,41.6485,41.7207,5800.0
2018-10-31 12:55:00,52.0,52.15,52.0,52.11,17557.0,41.7288,41.8491,41.7288,41.817,17557.0
2018-10-31 13:00:00,52.12,52.22,52.1,52.16,14840.0,41.8251,41.9053,41.809,41.8572,14840.0
2018-10-31 13:05:00,52.16,52.19,52.14,52.19,26412.0,41.8572,41.8812,41.8411,41.8812,26412.0
2018-10-31 13:10:00,52.19,52.31,52.18,52.23,8462.0,41.8812,41.9775,41.8732,41.9133,8462.0
2018-10-31 13:15:00,52.2,52.4,52.18,52.35,35662.0,41.8893,42.0498,41.8732,42.0096,35662.0
2018-10-31 13:20:00,52.34,52.34,52.25,52.31,9942.0,42.0016,42.0016,41.9294,41.9775,9942.0
2018-10-31 13:25:00,52.32,52.34,52.28,52.34,13753.0,41.9856,42.0016,41.9535,42.0016,13753.0
2018-10-31 13:30:00,52.33,52.35,52.25,52.28,19883.0,41.9936,42.0096,41.9294,41.9535,19883.0
2018-10-31 13:35:00,52.31,52.32,52.25,52.31,24299.0,41.9775,41.9856,41.9294,41.9775,24299.0
2018-10-31 13:40:00,52.31,52.39,52.26,52.39,35130.0,41.9775,42.0417,41.9374,42.0417,35130.0
2018-10-31 13:45:00,52.4,52.41,52.24,52.25,28456.0,42.0498,42.0578,41.9214,41.9294,28456.0
2018-10-31 13:50:00,52.25,52.34,52.25,52.29,13292.0,41.9294,42.0016,41.9294,41.9615,13292.0
2018-10-31 13:55:00,52.3,52.3,52.25,52.27,45108.0,41.9695,41.9695,41.9294,41.9454,45108.0
2018-10-31 14:00:00,52.26,52.28,52.13,52.2,33989.0,41.9374,41.9535,41.8331,41.8893,33989.0
2018-10-31 14:05:00,52.18,52.21,51.91,51.98,19171.0,41.8732,41.8973,41.6566,41.7127,19171.0
2018-10-31 14:10:00,52.0,52.1,51.99,52.09,11679.0,41.7288,41.809,41.7207,41.801,11679.0
2018-10-31 14:15:00,52.08,52.18,52.08,52.1,12654.0,41.793,41.8732,41.793,41.809,12654.0
2018-10-31 14:20:00,52.1,52.15,52.1,52.13,49806.0,41.809,41.8491,41.809,41.8331,49806.0
2018-10-31 14:25:00,52.11,52.18,52.1,52.13,45630.0,41.817,41.8732,41.809,41.8331,45630.0
2018-10-31 14:30:00,52.13,52.13,52.08,52.13,64938.0,41.8331,41.8331,41.793,41.8331,64938.0
2018-10-31 14:35:00,52.13,52.13,51.9,51.92,12520.0,41.8331,41.8331,41.6485,41.6646,12520.0
2018-10-31 14:40:00,51.93,51.96,51.83,51.85,12575.0,41.6726,41.6967,41.5924,41.6084,12575.0
2018-10-31 14:45:00,51.84,51.9,51.77,51.77,11921.0,41.6004,41.6485,41.5442,41.5442,11921.0
2018-10-31 14:50:00,51.76,51.9,51.69,51.89,20128.0,41.5362,41.6485,41.48,41.6405,20128.0
2018-10-31 14:55:00,51.92,52.05,51.9,52.02,15942.0,41.6646,41.7689,41.6485,41.7448,15942.0
2018-10-31 15:00:00,52.01,52.17,52.01,52.13,20318.0,41.7368,41.8652,41.7368,41.8331,20318.0
2018-10-31 15:05:00,52.12,52.22,52.12,52.13,20952.0,41.8251,41.9053,41.8251,41.8331,20952.0
2018-10-31 15:10:00,52.12,52.18,52.07,52.16,19930.0,41.8251,41.8732,41.7849,41.8572,19930.0
2018-10-31 15:15:00,52.17,52.23,52.11,52.21,15859.0,41.8652,41.9133,41.817,41.8973,15859.0
2018-10-31 15:20:00,52.19,52.23,52.08,52.11,18902.0,41.8812,41.9133,41.793,41.817,18902.0
2018-10-31 15:25:00,52.12,52.16,52.04,52.15,33505.0,41.8251,41.8572,41.7609,41.8491,33505.0
2018-10-31 15:30:00,52.15,52.2,52.08,52.1,30828.0,41.8491,41.8893,41.793,41.809,30828.0
2018-10-31 15:35:00,52.1,52.12,52.0,52.0,27972.0,41.809,41.8251,41.7288,41.7288,27972.0
2018-10-31 15:40:00,52.01,52.15,51.98,51.98,41721.0,41.7368,41.8491,41.7127,41.7127,41721.0
2018-10-31 15:45:00,51.99,52.0,51.79,51.87,68578.0,41.7207,41.7288,41.5603,41.6245,68578.0
2018-10-31 15:50:00,51.88,51.89,51.76,51.76,69996.0,41.6325,41.6405,41.5362,41.5362,69996.0
2018-10-31 15:55:00,51.77,51.8,51.66,51.66,114402.0,41.5442,41.5683,41.4559,41.4559,114402.0
2018-11-01 09:30:00,51.75,51.75,51.24,51.6,15405.0,41.5282,41.5282,41.1189,41.4078,15405.0
2018-11-01 09:35:00,51.66,52.12,51.66,51.96,10865.0,41.4559,41.8251,41.4559,41.6967,10865.0
2018-11-01 09:40:00,51.9,51.98,51.71,51.98,5176.0,41.6485,41.7127,41.4961,41.7127,5176.0
2018-11-01 09:45:00,51.95,51.95,51.63,51.71,13745.0,41.6887,41.6887,41.4319,41.4961,13745.0
2018-11-01 09:50:00,51.71,51.9,51.62,51.9,13885.0,41.4961,41.6485,41.4238,41.6485,13885.0
2018-11-01 09:55:00,51.86,51.9,51.7,51.72,15047.0,41.6164,41.6485,41.488,41.5041,15047.0
2018-11-01 10:00:00,51.76,51.79,51.55,51.71,13693.0,41.5362,41.5603,41.3677,41.4961,13693.0
2018-11-01 10:05:00,51.69,51.82,51.65,51.7,15823.0,41.48,41.5843,41.4479,41.488,15823.0
2018-11-01 10:10:00,51.71,51.99,51.67,51.89,15126.0,41.4961,41.7207,41.464,41.6405,15126.0
2018-11-01 10:15:00,51.93,52.21,51.93,52.17,33319.0,41.6726,41.8973,41.6726,41.8652,33319.0
2018-11-01 10:20:00,52.16,52.26,52.05,52.2,14432.0,41.8572,41.9374,41.7689,41.8893,14432.0
2018-11-01 10:25:00,52.2,52.41,52.2,52.41,37730.0,41.8893,42.0578,41.8893,42.0578,37730.0
2018-11-01 10:30:00,52.42,52.55,52.33,52.55,9167.0,42.0658,42.1701,41.9936,42.1701,9167.0
2018-11-01 10:35:00,52.51,52.51,52.38,52.44,9760.0,42.138,42.138,42.0337,42.0819,9760.0
2018-11-01 10:40:00,52.44,52.5,52.4,52.48,5418.0,42.0819,42.13,42.0498,42.114,5418.0
2018-11-01 10:45:00,52.48,52.54,52.47,52.49,24487.0,42.114,42.1621,42.1059,42.122,24487.0
2018-11-01 10:50:00,52.51,52.63,52.51,52.56,11575.0,42.138,42.2343,42.138,42.1782,11575.0
2018-11-01 10:55:00,52.53,52.55,52.4,52.44,8254.0,42.1541,42.1701,42.0498,42.0819,8254.0
2018-11-01 11:00:00,52.45,52.45,52.12,52.12,7240.0,42.0899,42.0899,41.8251,41.8251,7240.0
2018-11-01 11:05:00,52.21,52.26,52.11,52.16,8478.0,41.8973,41.9374,41.817,41.8572,8478.0
2018-11-01 11:10:00,52.16,52.27,52.05,52.22,8805.0,41.8572,41.9454,41.7689,41.9053,8805.0
2018-11-01 11:15:00,52.23,52.24,52.09,52.1,6864.0,41.9133,41.9214,41.801,41.809,6864.0
2018-11-01 11:20:00,52.12,52.12,51.89,51.89,8340.0,41.8251,41.8251,41.6405,41.6405,8340.0
2018-11-01 11:25:00,51.94,51.97,51.88,51.91,8350.0,41.6806,41.7047,41.6325,41.6566,8350.0
2018-11-01 11:30:00,51.88,51.88,51.64,51.76,6398.0,41.6325,41.6325,41.4399,41.5362,6398.0
2018-11-01 11:35:00,51.76,51.85,51.67,51.72,11581.0,41.5362,41.6084,41.464,41.5041,11581.0
2018-11-01 11:40:00,51.7,51.78,51.68,51.74,16333.0,41.488,41.5522,41.472,41.5201,16333.0
2018-11-01 11:45:00,51.73,51.74,51.51,51.58,16939.0,41.5121,41.5201,41.3356,41.3917,16939.0
2018-11-01 11:50:00,51.56,51.64,51.46,51.58,30420.0,41.3757,41.4399,41.2954,41.3917,30420.0
2018-11-01 11:55:00,51.59,51.66,51.44,51.45,18529.0,41.3998,41.4559,41.2794,41.2874,18529.0
2018-11-01 12:00:00,51.41,51.58,51.32,51.58,15282.0,41.2553,41.3917,41.1831,41.3917,15282.0
2018-11-01 12:05:00,51.56,51.87,51.56,51.83,7103.0,41.3757,41.6245,41.3757,41.5924,7103.0
2018-11-01 12:10:00,51.8,51.9,51.76,51.9,7200.0,41.5683,41.6485,41.5362,41.6485,7200.0
2018-11-01 12:15:00,51.89,52.0,51.82,51.95,6282.0,41.6405,41.7288,41.5843,41.6887,6282.0
2018-11-01 12:20:00,51.97,52.11,51.93,52.03,21645.0,41.7047,41.817,41.6726,41.7528,21645.0
2018-11-01 12:25:00,52.04,52.06,52.0,52.02,26850.0,41.7609,41.7769,41.7288,41.7448,26850.0
2018-11-01 12:30:00,52.02,52.16,52.02,52.04,7573.0,41.7448,41.8572,41.7448,41.7609,7573.0
2018-11-01 12:35:00,52.03,52.03,51.9,51.9,3003.0,41.7528,41.7528,41.6485,41.6485,3003.0
2018-11-01 12:40:00,51.87,51.87,51.79,51.84,5400.0,41.6245,41.6245,41.5603,41.6004,5400.0
2018-11-01 12:45:00,51.85,51.93,51.78,51.91,10072.0,41.6084,41.6726,41.5522,41.6566,10072.0
2018-11-01 12:50:00,51.9,51.98,51.9,51.95,3225.0,41.6485,41.7127,41.6485,41.6887,3225.0
2018-11-01 12:55:00,51.94,51.99,51.87,51.93,6770.0,41.6806,41.7207,41.6245,41.6726,6770.0
2018-11-01 13:00:00,51.9,51.9,51.7,51.7,13195.0,41.6485,41.6485,41.488,41.488,13195.0
2018-11-01 13:05:00,51.74,51.81,51.71,51.76,29977.0,41.5201,41.5763,41.4961,41.5362,29977.0
2018-11-01 13:10:00,51.76,51.89,51.75,51.89,24370.0,41.5362,41.6405,41.5282,41.6405,24370.0
2018-11-01 13:15:00,51.87,51.94,51.82,51.93,5060.0,41.6245,41.6806,41.5843,41.6726,5060.0
2018-11-01 13:20:00,51.93,51.97,51.92,51.95,4235.0,41.6726,41.7047,41.6646,41.6887,4235.0
2018-11-01 13:25:00,51.96,52.06,51.94,52.05,9774.0,41.6967,41.7769,41.6806,41.7689,9774.0
2018-11-01 13:30:00,52.05,52.06,51.95,52.05,11568.0,41.7689,41.7769,41.6887,41.7689,11568.0
2018-11-01 13:35:00,52.05,52.12,52.03,52.09,15283.0,41.7689,41.8251,41.7528,41.801,15283.0
2018-11-01 13:40:00,52.09,52.11,52.02,52.1,12735.0,41.801,41.817,41.7448,41.809,12735.0
2018-11-01 13:45:00,52.08,52.11,51.99,52.04,11417.0,41.793,41.817,41.7207,41.7609,11417.0
2018-11-01 13:50:00,52.05,52.11,52.05,52.1,11105.0,41.7689,41.817,41.7689,41.809,11105.0
2018-11-01 13:55:00,52.09,52.1,52.02,52.06,11905.0,41.801,41.809,41.7448,41.7769,11905.0
2018-11-01 14:00:00,52.06,52.12,51.99,52.09,11500.0,41.7769,41.8251,41.7207,41.801,11500.0
2018-11-01 14:05:00,52.06,52.07,52.0,52.01,16360.0,41.7769,41.7849,41.7288,41.7368,16360.0
2018-11-01 14:10:00,52.01,52.06,51.99,52.02,15764.0,41.7368,41.7769,41.7207,41.7448,15764.0
2018-11-01 14:15:00,52.01,52.03,51.92,51.93,12543.0,41.7368,41.7528,41.6646,41.6726,12543.0
2018-11-01 14:20:00,51.94,51.96,51.89,51.95,14426.0,41.6806,41.6967,41.6405,41.6887,14426.0
2018-11-01 14:25:00,51.96,52.02,51.9,52.02,15271.0,41.6967,41.7448,41.6485,41.7448,15271.0
2018-11-01 14:30:00,52.02,52.06,51.99,52.03,11127.0,41.7448,41.7769,41.7207,41.7528,11127.0
2018-11-01 14:35:00,52.03,52.12,52.01,52.11,14134.0,41.7528,41.8251,41.7368,41.817,14134.0
2018-11-01 14:40:00,52.11,52.3,52.1,52.23,13264.0,41.817,41.9695,41.809,41.9133,13264.0
2018-11-01 14:45:00,52.23,52.24,52.19,52.2,7543.0,41.9133,41.9214,41.8812,41.8893,7543.0
2018-11-01 14:50:00,52.2,52.24,52.14,52.22,13780.0,41.8893,41.9214,41.8411,41.9053,13780.0
2018-11-01 14:55:00,52.23,52.26,52.19,52.22,7150.0,41.9133,41.9374,41.8812,41.9053,7150.0
2018-11-01 15:00:00,52.22,52.24,52.14,52.17,17989.0,41.9053,41.9214,41.8411,41.8652,17989.0
2018-11-01 15:05:00,52.17,52.21,52.13,52.21,10142.0,41.8652,41.8973,41.8331,41.8973,10142.0
2018-11-01 15:10:00,52.21,52.28,52.19,52.27,13461.0,41.8973,41.9535,41.8812,41.9454,13461.0
2018-11-01 15:15:00,52.28,52.29,52.18,52.26,17595.0,41.9535,41.9615,41.8732,41.9374,17595.0
2018-11-01 15:20:00,52.27,52.36,52.25,52.27,17675.0,41.9454,42.0177,41.9294,41.9454,17675.0
2018-11-01 15:25:00,52.27,52.34,52.27,52.32,14457.0,41.9454,42.0016,41.9454,41.9856,14457.0
2018-11-01 15:30:00,52.31,52.35,52.29,52.34,34024.0,41.9775,42.0096,41.9615,42.0016,34024.0
2018-11-01 15:35:00,52.36,52.54,52.36,52.5,44302.0,42.0177,42.1621,42.0177,42.13,44302.0
2018-11-01 15:40:00,52.51,52.71,52.5,52.71,45229.0,42.138,42.2985,42.13,42.2985,45229.0
2018-11-01 15:45:00,52.71,52.75,52.56,52.59,70665.0,42.2985,42.3306,42.1782,42.2022,70665.0
2018-11-01 15:50:00,52.59,52.6,52.53,52.55,68415.0,42.2022,42.2103,42.1541,42.1701,68415.0
2018-11-01 15:55:00,52.55,52.62,52.47,52.6,114993.0,42.1701,42.2263,42.1059,42.2103,114993.0
2018-11-02 09:30:00,52.9,53.29,52.76,52.88,30632.0,42.451,42.764,42.3387,42.435,30632.0
2018-11-02 09:35:00,52.77,52.88,52.46,52.62,6373.0,42.3467,42.435,42.0979,42.2263,6373.0
2018-11-02 09:40:00,52.63,52.89,52.49,52.5,5414.0,42.2343,42.443,42.122,42.13,5414.0
2018-11-02 09:45:00,52.49,52.5,51.96,51.97,48405.0,42.122,42.13,41.6967,41.7047,48405.0
2018-11-02 09:50:00,51.97,52.09,51.84,52.04,13456.0,41.7047,41.801,41.6004,41.7609,13456.0
2018-11-02 09:55:00,51.99,52.17,51.99,52.14,5417.0,41.7207,41.8652,41.7207,41.8411,5417.0
2018-11-02 10:00:00,52.11,52.11,51.75,52.01,14418.0,41.817,41.817,41.5282,41.7368,14418.0
2018-11-02 10:05:00,52.01,52.1,51.84,51.91,58092.0,41.7368,41.809,41.6004,41.6566,58092.0
2018-11-02 10:10:00,51.89,52.17,51.89,52.17,11797.0,41.6405,41.8652,41.6405,41.8652,11797.0
2018-11-02 10:15:00,52.18,52.27,52.07,52.12,43627.0,41.8732,41.9454,41.7849,41.8251,43627.0
2018-11-02 10:20:00,52.07,52.18,51.95,52.01,11551.0,41.7849,41.8732,41.6887,41.7368,11551.0
2018-11-02 10:25:00,51.98,52.09,51.97,52.0,8801.0,41.7127,41.801,41.7047,41.7288,8801.0
2018-11-02 10:30:00,51.98,51.98,51.83,51.84,12338.0,41.7127,41.7127,41.5924,41.6004,12338.0
2018-11-02 10:35:00,51.79,51.83,51.71,51.74,22498.0,41.5603,41.5924,41.4961,41.5201,22498.0
2018-11-02 10:40:00,51.74,51.74,51.48,51.62,46212.0,41.5201,41.5201,41.3115,41.4238,46212.0
2018-11-02 10:45:00,51.63,51.79,51.62,51.65,17825.0,41.4319,41.5603,41.4238,41.4479,17825.0
2018-11-02 10:50:00,51.61,51.71,51.51,51.57,45643.0,41.4158,41.4961,41.3356,41.3837,45643.0
2018-11-02 10:55:00,51.58,51.7,51.54,51.6,42847.0,41.3917,41.488,41.3596,41.4078,42847.0
2018-11-02 11:00:00,51.61,51.61,51.31,51.31,11520.0,41.4158,41.4158,41.1751,41.1751,11520.0
2018-11-02 11:05:00,51.3,51.38,51.12,51.37,12453.0,41.167,41.2312,41.0226,41.2232,12453.0
2018-11-02 11:10:00,51.36,51.57,51.32,51.34,16453.0,41.2152,41.3837,41.1831,41.1991,16453.0
2018-11-02 11:15:00,51.32,51.41,51.21,51.41,5896.0,41.1831,41.2553,41.0948,41.2553,5896.0
2018-11-02 11:20:00,51.39,51.43,51.3,51.43,16909.0,41.2393,41.2714,41.167,41.2714,16909.0
2018-11-02 11:25:00,51.46,51.48,51.35,51.46,9138.0,41.2954,41.3115,41.2072,41.2954,9138.0
2018-11-02 11:30:00,51.44,51.61,51.44,51.51,12100.0,41.2794,41.4158,41.2794,41.3356,12100.0
2018-11-02 11:35:00,51.58,51.61,51.44,51.46,4639.0,41.3917,41.4158,41.2794,41.2954,4639.0
2018-11-02 11:40:00,51.49,51.55,51.46,51.48,9800.0,41.3195,41.3677,41.2954,41.3115,9800.0
2018-11-02 11:45:00,51.48,51.48,51.33,51.36,8475.0,41.3115,41.3115,41.1911,41.2152,8475.0
2018-11-02 11:50:00,51.38,51.41,51.14,51.14,8111.0,41.2312,41.2553,41.0386,41.0386,8111.0
2018-11-02 11:55:00,51.13,51.31,51.13,51.31,26917.0,41.0306,41.1751,41.0306,41.1751,26917.0
2018-11-02 12:00:00,51.33,51.39,51.22,51.23,6158.0,41.1911,41.2393,41.1028,41.1109,6158.0
2018-11-02 12:05:00,51.25,51.29,51.16,51.17,19292.0,41.1269,41.159,41.0547,41.0627,19292.0
2018-11-02 12:10:00,51.14,51.3,51.09,51.23,9948.0,41.0386,41.167,40.9985,41.1109,9948.0
2018-11-02 12:15:00,51.26,51.26,51.17,51.17,7704.0,41.1349,41.1349,41.0627,41.0627,7704.0
2018-11-02 12:20:00,51.16,51.16,51.07,51.07,6442.0,41.0547,41.0547,40.9825,40.9825,6442.0
2018-11-02 12:25:00,51.09,51.38,51.08,51.38,6531.0,40.9985,41.2312,40.9905,41.2312,6531.0
2018-11-02 12:30:00,51.39,51.5,51.34,51.35,10104.0,41.2393,41.3275,41.1991,41.2072,10104.0
2018-11-02 12:35:00,51.35,51.43,51.33,51.37,7771.0,41.2072,41.2714,41.1911,41.2232,7771.0
2018-11-02 12:40:00,51.38,51.45,51.33,51.35,7725.0,41.2312,41.2874,41.1911,41.2072,7725.0
2018-11-02 12:45:00,51.33,51.39,51.27,51.38,9174.0,41.1911,41.2393,41.143,41.2312,9174.0
2018-11-02 12:50:00,51.4,51.47,51.35,51.35,7776.0,41.2473,41.3035,41.2072,41.2072,7776.0
2018-11-02 12:55:00,51.34,51.34,51.24,51.26,7194.0,41.1991,41.1991,41.1189,41.1349,7194.0
2018-11-02 13:00:00,51.26,51.31,51.24,51.25,8838.0,41.1349,41.1751,41.1189,41.1269,8838.0
2018-11-02 13:05:00,51.24,51.25,51.17,51.24,9474.0,41.1189,41.1269,41.0627,41.1189,9474.0
2018-11-02 13:10:00,51.21,51.45,51.2,51.45,8589.0,41.0948,41.2874,41.0868,41.2874,8589.0
2018-11-02 13:15:00,51.44,51.47,51.41,51.46,7193.0,41.2794,41.3035,41.2553,41.2954,7193.0
2018-11-02 13:20:00,51.48,51.5,51.4,51.45,9282.0,41.3115,41.3275,41.2473,41.2874,9282.0
2018-11-02 13:25:00,51.43,51.46,51.41,51.46,6991.0,41.2714,41.2954,41.2553,41.2954,6991.0
2018-11-02 13:30:00,51.45,51.58,51.44,51.52,12449.0,41.2874,41.3917,41.2794,41.3436,12449.0
2018-11-02 13:35:00,51.5,51.5,51.39,51.47,10591.0,41.3275,41.3275,41.2393,41.3035,10591.0
2018-11-02 13:40:00,51.45,51.54,51.42,51.47,11959.0,41.2874,41.3596,41.2633,41.3035,11959.0
2018-11-02 13:45:00,51.44,51.46,51.37,51.39,13988.0,41.2794,41.2954,41.2232,41.2393,13988.0
2018-11-02 13:50:00,51.38,51.4,51.29,51.33,14025.0,41.2312,41.2473,41.159,41.1911,14025.0
2018-11-02 13:55:00,51.36,51.43,51.35,51.41,14432.0,41.2152,41.2714,41.2072,41.2553,14432.0
2018-11-02 14:00:00,51.4,51.43,51.26,51.26,15693.0,41.2473,41.2714,41.1349,41.1349,15693.0
2018-11-02 14:05:00,51.24,51.25,51.11,51.13,16270.0,41.1189,41.1269,41.0146,41.0306,16270.0
2018-11-02 14:10:00,51.12,51.12,51.02,51.08,15935.0,41.0226,41.0226,40.9423,40.9905,15935.0
2018-11-02 14:15:00,51.09,51.17,51.08,51.13,16101.0,40.9985,41.0627,40.9905,41.0306,16101.0
2018-11-02 14:20:00,51.12,51.12,51.01,51.02,9842.0,41.0226,41.0226,40.9343,40.9423,9842.0
2018-11-02 14:25:00,51.02,51.45,51.01,51.42,19542.0,40.9423,41.2874,40.9343,41.2633,19542.0
2018-11-02 14:30:00,51.42,51.52,51.39,51.44,23043.0,41.2633,41.3436,41.2393,41.2794,23043.0
2018-11-02 14:35:00,51.45,51.45,51.2,51.21,9743.0,41.2874,41.2874,41.0868,41.0948,9743.0
2018-11-02 14:40:00,51.21,51.3,51.2,51.21,7999.0,41.0948,41.167,41.0868,41.0948,7999.0
2018-11-02 14:45:00,51.21,51.22,51.18,51.18,5346.0,41.0948,41.1028,41.0707,41.0707,5346.0
2018-11-02 14:50:00,51.18,51.22,51.12,51.21,12251.0,41.0707,41.1028,41.0226,41.0948,12251.0
2018-11-02 14:55:00,51.21,51.25,51.2,51.22,10050.0,41.0948,41.1269,41.0868,41.1028,10050.0
2018-11-02 15:00:00,51.22,51.27,51.07,51.11,11895.0,41.1028,41.143,40.9825,41.0146,11895.0
2018-11-02 15:05:00,51.1,51.12,51.07,51.11,10984.0,41.0065,41.0226,40.9825,41.0146,10984.0
2018-11-02 15:10:00,51.12,51.28,51.09,51.22,16755.0,41.0226,41.151,40.9985,41.1028,16755.0
2018-11-02 15:15:00,51.2,51.23,51.1,51.21,24271.0,41.0868,41.1109,41.0065,41.0948,24271.0
2018-11-02 15:20:00,51.22,51.35,51.21,51.35,16008.0,41.1028,41.2072,41.0948,41.2072,16008.0
2018-11-02 15:25:00,51.36,51.37,51.19,51.22,16820.0,41.2152,41.2232,41.0788,41.1028,16820.0
2018-11-02 15:30:00,51.21,51.32,51.17,51.3,22176.0,41.0948,41.1831,41.0627,41.167,22176.0
2018-11-02 15:35:00,51.29,51.34,51.23,51.33,28549.0,41.159,41.1991,41.1109,41.1911,28549.0
2018-11-02 15:40:00,51.33,51.41,51.32,51.37,32433.0,41.1911,41.2553,41.1831,41.2232,32433.0
2018-11-02 15:45:00,51.37,51.39,51.27,51.37,44686.0,41.2232,41.2393,41.143,41.2232,44686.0
2018-11-02 15:50:00,51.38,51.41,51.34,51.38,35518.0,41.2312,41.2553,41.1991,41.2312,35518.0
2018-11-02 15:55:00,51.38,51.41,51.27,51.3,116486.0,41.2312,41.2553,41.143,41.167,116486.0
2018-11-05 09:30:00,51.72,52.0,51.31,51.54,30661.0,41.5041,41.7288,41.1751,41.3596,30661.0
2018-11-05 09:35:00,51.63,51.86,51.53,51.64,32457.0,41.4319,41.6164,41.3516,41.4399,32457.0
2018-11-05 09:40:00,51.63,51.66,51.34,51.38,22890.0,41.4319,41.4559,41.1991,41.2312,22890.0
2018-11-05 09:45:00,51.4,51.43,51.18,51.18,18113.0,41.2473,41.2714,41.0707,41.0707,18113.0
2018-11-05 09:50:00,51.21,51.32,51.01,51.06,23255.0,41.0948,41.1831,40.9343,40.9744,23255.0
2018-11-05 09:55:00,51.08,51.21,50.91,51.18,49155.0,40.9905,41.0948,40.8541,41.0707,49155.0
2018-11-05 10:00:00,51.19,51.42,51.12,51.29,15755.0,41.0788,41.2633,41.0226,41.159,15755.0
2018-11-05 10:05:00,51.28,51.39,51.23,51.27,16855.0,41.151,41.2393,41.1109,41.143,16855.0
2018-11-05 10:10:00,51.27,51.36,51.2,51.3,16338.0,41.143,41.2152,41.0868,41.167,16338.0
2018-11-05 10:15:00,51.3,51.3,51.18,51.26,27156.0,41.167,41.167,41.0707,41.1349,27156.0
2018-11-05 10:20:00,51.25,51.25,51.1,51.18,19725.0,41.1269,41.1269,41.0065,41.0707,19725.0
2018-11-05 10:25:00,51.16,51.34,51.08,51.3,62213.0,41.0547,41.1991,40.9905,41.167,62213.0
2018-11-05 10:30:00,51.29,51.52,51.25,51.46,110709.0,41.159,41.3436,41.1269,41.2954,110709.0
2018-11-05 10:35:00,51.42,51.47,51.33,51.33,40369.0,41.2633,41.3035,41.1911,41.1911,40369.0
2018-11-05 10:40:00,51.34,51.61,51.34,51.49,35324.0,41.1991,41.4158,41.1991,41.3195,35324.0
2018-11-05 10:45:00,51.49,51.51,51.27,51.29,12436.0,41.3195,41.3356,41.143,41.159,12436.0
2018-11-05 10:50:00,51.32,51.48,51.32,51.48,7784.0,41.1831,41.3115,41.1831,41.3115,7784.0
2018-11-05 10:55:00,51.49,51.67,51.46,51.64,7295.0,41.3195,41.464,41.2954,41.4399,7295.0
2018-11-05 11:00:00,51.63,51.71,51.6,51.71,16994.0,41.4319,41.4961,41.4078,41.4961,16994.0
2018-11-05 11:05:00,51.74,51.79,51.58,51.63,10222.0,41.5201,41.5603,41.3917,41.4319,10222.0
2018-11-05 11:10:00,51.64,51.69,51.56,51.57,69802.0,41.4399,41.48,41.3757,41.3837,69802.0
2018-11-05 11:15:00,51.58,51.6,51.44,51.48,20272.0,41.3917,41.4078,41.2794,41.3115,20272.0
2018-11-05 11:20:00,51.5,51.5,51.2,51.2,25365.0,41.3275,41.3275,41.0868,41.0868,25365.0
2018-11-05 11:25:00,51.23,51.4,51.22,51.4,30427.0,41.1109,41.2473,41.1028,41.2473,30427.0
2018-11-05 11:30:00,51.41,51.49,51.33,51.33,24586.0,41.2553,41.3195,41.1911,41.1911,24586.0
2018-11-05 11:35:00,51.31,51.36,51.22,51.27,28237.0,41.1751,41.2152,41.1028,41.143,28237.0
2018-11-05 11:40:00,51.26,51.32,51.21,51.23,16225.0,41.1349,41.1831,41.0948,41.1109,16225.0
2018-11-05 11:45:00,51.2,51.29,51.18,51.23,8585.0,41.0868,41.159,41.0707,41.1109,8585.0
2018-11-05 11:50:00,51.27,51.34,51.26,51.34,32953.0,41.143,41.1991,41.1349,41.1991,32953.0
2018-11-05 11:55:00,51.34,51.35,51.11,51.15,9418.0,41.1991,41.2072,41.0146,41.0467,9418.0
2018-11-05 12:00:00,51.13,51.21,51.07,51.21,12275.0,41.0306,41.0948,40.9825,41.0948,12275.0
2018-11-05 12:05:00,51.2,51.22,51.11,51.22,15024.0,41.0868,41.1028,41.0146,41.1028,15024.0
2018-11-05 12:10:00,51.21,51.21,51.09,51.16,12524.0,41.0948,41.0948,40.9985,41.0547,12524.0
2018-11-05 12:15:00,51.15,51.15,51.01,51.01,7463.0,41.0467,41.0467,40.9343,40.9343,7463.0
2018-11-05 12:20:00,51.01,51.08,50.97,51.0,19274.0,40.9343,40.9905,40.9022,40.9263,19274.0
2018-11-05 12:25:00,51.01,51.04,50.92,50.92,11500.0,40.9343,40.9584,40.8621,40.8621,11500.0
2018-11-05 12:30:00,50.94,51.03,50.92,50.98,11194.0,40.8781,40.9504,40.8621,40.9102,11194.0
2018-11-05 12:35:00,50.98,51.0,50.89,50.89,17290.0,40.9102,40.9263,40.838,40.838,17290.0
2018-11-05 12:40:00,50.89,50.89,50.81,50.83,11121.0,40.838,40.838,40.7738,40.7899,11121.0
2018-11-05 12:45:00,50.83,50.85,50.75,50.85,13018.0,40.7899,40.8059,40.7257,40.8059,13018.0
2018-11-05 12:50:00,50.87,51.04,50.87,51.03,18437.0,40.822,40.9584,40.822,40.9504,18437.0
2018-11-05 12:55:00,51.04,51.29,51.04,51.27,26087.0,40.9584,41.159,40.9584,41.143,26087.0
2018-11-05 13:00:00,51.29,51.3,51.19,51.22,14970.0,41.159,41.167,41.0788,41.1028,14970.0
2018-11-05 13:05:00,51.21,51.23,51.13,51.23,24836.0,41.0948,41.1109,41.0306,41.1109,24836.0
2018-11-05 13:10:00,51.22,51.26,51.16,51.2,18206.0,41.1028,41.1349,41.0547,41.0868,18206.0
2018-11-05 13:15:00,51.2,51.32,51.17,51.32,30749.0,41.0868,41.1831,41.0627,41.1831,30749.0
2018-11-05 13:20:00,51.34,51.34,51.3,51.31,4856.0,41.1991,41.1991,41.167,41.1751,4856.0
2018-11-05 13:25:00,51.31,51.37,51.28,51.37,18236.0,41.1751,41.2232,41.151,41.2232,18236.0
2018-11-05 13:30:00,51.38,51.42,51.31,51.42,31891.0,41.2312,41.2633,41.1751,41.2633,31891.0
2018-11-05 13:35:00,51.41,51.48,51.38,51.45,16914.0,41.2553,41.3115,41.2312,41.2874,16914.0
2018-11-05 13:40:00,51.45,51.45,51.37,51.44,18285.0,41.2874,41.2874,41.2232,41.2794,18285.0
2018-11-05 13:45:00,51.43,51.54,51.41,51.47,18993.0,41.2714,41.3596,41.2553,41.3035,18993.0
2018-11-05 13:50:00,51.45,51.53,51.41,51.5,7117.0,41.2874,41.3516,41.2553,41.3275,7117.0
2018-11-05 13:55:00,51.51,51.66,51.51,51.65,11688.0,41.3356,41.4559,41.3356,41.4479,11688.0
2018-11-05 14:00:00,51.66,51.71,51.64,51.71,9522.0,41.4559,41.4961,41.4399,41.4961,9522.0
2018-11-05 14:05:00,51.69,51.74,51.68,51.7,13650.0,41.48,41.5201,41.472,41.488,13650.0
2018-11-05 14:10:00,51.69,51.77,51.63,51.77,12622.0,41.48,41.5442,41.4319,41.5442,12622.0
2018-11-05 14:15:00,51.76,51.85,51.74,51.81,18791.0,41.5362,41.6084,41.5201,41.5763,18791.0
2018-11-05 14:20:00,51.82,51.91,51.79,51.91,15580.0,41.5843,41.6566,41.5603,41.6566,15580.0
2018-11-05 14:25:00,51.9,51.91,51.77,51.79,14176.0,41.6485,41.6566,41.5442,41.5603,14176.0
2018-11-05 14:30:00,51.8,51.85,51.8,51.82,11017.0,41.5683,41.6084,41.5683,41.5843,11017.0
2018-11-05 14:35:00,51.81,51.99,51.8,51.93,22389.0,41.5763,41.7207,41.5683,41.6726,22389.0
2018-11-05 14:40:00,51.94,52.05,51.94,52.04,15105.0,41.6806,41.7689,41.6806,41.7609,15105.0
2018-11-05 14:45:00,52.05,52.18,52.05,52.18,22132.0,41.7689,41.8732,41.7689,41.8732,22132.0
2018-11-05 14:50:00,52.19,52.22,52.16,52.19,19858.0,41.8812,41.9053,41.8572,41.8812,19858.0
2018-11-05 14:55:00,52.18,52.18,52.09,52.15,20043.0,41.8732,41.8732,41.801,41.8491,20043.0
2018-11-05 15:00:00,52.16,52.18,51.96,51.97,49923.0,41.8572,41.8732,41.6967,41.7047,49923.0
2018-11-05 15:05:00,51.97,52.03,51.92,51.94,17781.0,41.7047,41.7528,41.6646,41.6806,17781.0
2018-11-05 15:10:00,51.94,52.0,51.91,51.93,14800.0,41.6806,41.7288,41.6566,41.6726,14800.0
2018-11-05 15:15:00,51.92,51.93,51.83,51.87,15113.0,41.6646,41.6726,41.5924,41.6245,15113.0
2018-11-05 15:20:00,51.86,51.88,51.73,51.74,15040.0,41.6164,41.6325,41.5121,41.5201,15040.0
2018-11-05 15:25:00,51.74,51.78,51.64,51.78,19661.0,41.5201,41.5522,41.4399,41.5522,19661.0
2018-11-05 15:30:00,51.79,51.81,51.72,51.75,19475.0,41.5603,41.5763,41.5041,41.5282,19475.0
2018-11-05 15:35:00,51.74,51.83,51.7,51.83,21004.0,41.5201,41.5924,41.488,41.5924,21004.0
2018-11-05 15:40:00,51.83,51.85,51.75,51.76,26381.0,41.5924,41.6084,41.5282,41.5362,26381.0
2018-11-05 15:45:00,51.75,51.76,51.63,51.71,39214.0,41.5282,41.5362,41.4319,41.4961,39214.0
2018-11-05 15:50:00,51.7,51.71,51.59,51.64,65003.0,41.488,41.4961,41.3998,41.4399,65003.0
2018-11-05 15:55:00,51.64,51.92,51.64,51.91,98406.0,41.4399,41.6646,41.4399,41.6566,98406.0
2018-11-06 09:30:00,51.88,51.97,51.77,51.97,11590.0,41.6325,41.7047,41.5442,41.7047,11590.0
2018-11-06 09:35:00,52.0,52.08,51.86,51.86,5267.0,41.7288,41.793,41.6164,41.6164,5267.0
2018-11-06 09:40:00,51.92,52.09,51.92,52.05,4113.0,41.6646,41.801,41.6646,41.7689,4113.0
2018-11-06 09:45:00,52.07,52.23,52.02,52.09,8812.0,41.7849,41.9133,41.7448,41.801,8812.0
2018-11-06 09:50:00,52.06,52.22,52.04,52.17,13900.0,41.7769,41.9053,41.7609,41.8652,13900.0
2018-11-06 09:55:00,52.21,52.27,52.03,52.03,72017.0,41.8973,41.9454,41.7528,41.7528,72017.0
2018-11-06 10:00:00,52.05,52.11,51.96,52.06,25097.0,41.7689,41.817,41.6967,41.7769,25097.0
2018-11-06 10:05:00,52.05,52.05,51.88,51.94,3499.0,41.7689,41.7689,41.6325,41.6806,3499.0
2018-11-06 10:10:00,51.94,52.0,51.82,51.82,6143.0,41.6806,41.7288,41.5843,41.5843,6143.0
2018-11-06 10:15:00,51.83,51.97,51.82,51.9,5035.0,41.5924,41.7047,41.5843,41.6485,5035.0
2018-11-06 10:20:00,51.92,51.99,51.89,51.91,3600.0,41.6646,41.7207,41.6405,41.6566,3600.0
2018-11-06 10:25:00,51.92,51.94,51.84,51.91,6369.0,41.6646,41.6806,41.6004,41.6566,6369.0
2018-11-06 10:30:00,51.92,51.98,51.83,51.87,15837.0,41.6646,41.7127,41.5924,41.6245,15837.0
2018-11-06 10:35:00,51.89,51.89,51.75,51.78,26639.0,41.6405,41.6405,41.5282,41.5522,26639.0
2018-11-06 10:40:00,51.77,52.01,51.75,52.01,4300.0,41.5442,41.7368,41.5282,41.7368,4300.0
2018-11-06 10:45:00,52.01,52.13,51.93,51.94,15869.0,41.7368,41.8331,41.6726,41.6806,15869.0
2018-11-06 10:50:00,51.94,51.94,51.83,51.9,8350.0,41.6806,41.6806,41.5924,41.6485,8350.0
2018-11-06 10:55:00,51.92,51.92,51.8,51.84,8019.0,41.6646,41.6646,41.5683,41.6004,8019.0
2018-11-06 11:00:00,51.84,51.84,51.75,51.75,15243.0,41.6004,41.6004,41.5282,41.5282,15243.0
2018-11-06 11:05:00,51.78,51.87,51.75,51.75,26617.0,41.5522,41.6245,41.5282,41.5282,26617.0
2018-11-06 11:10:00,51.75,51.87,51.65,51.87,8322.0,41.5282,41.6245,41.4479,41.6245,8322.0
2018-11-06 11:15:00,51.87,51.88,51.76,51.78,4600.0,41.6245,41.6325,41.5362,41.5522,4600.0
2018-11-06 11:20:00,51.79,51.79,51.49,51.49,15088.0,41.5603,41.5603,41.3195,41.3195,15088.0
2018-11-06 11:25:00,51.49,51.6,51.43,51.6,7383.0,41.3195,41.4078,41.2714,41.4078,7383.0
2018-11-06 11:30:00,51.58,51.59,51.22,51.29,13724.0,41.3917,41.3998,41.1028,41.159,13724.0
2018-11-06 11:35:00,51.34,51.45,51.34,51.42,6053.0,41.1991,41.2874,41.1991,41.2633,6053.0
2018-11-06 11:40:00,51.44,51.49,51.39,51.45,3500.0,41.2794,41.3195,41.2393,41.2874,3500.0
2018-11-06 11:45:00,51.44,51.5,51.4,51.49,4498.0,41.2794,41.3275,41.2473,41.3195,4498.0
2018-11-06 11:50:00,51.48,51.48,51.36,51.36,2600.0,41.3115,41.3115,41.2152,41.2152,2600.0
2018-11-06 11:55:00,51.41,51.49,51.39,51.44,5275.0,41.2553,41.3195,41.2393,41.2794,5275.0
2018-11-06 12:00:00,51.45,51.52,51.44,51.49,4033.0,41.2874,41.3436,41.2794,41.3195,4033.0
2018-11-06 12:05:00,51.55,51.58,51.51,51.53,8439.0,41.3677,41.3917,41.3356,41.3516,8439.0
2018-11-06 12:10:00,51.53,51.57,51.49,51.49,4686.0,41.3516,41.3837,41.3195,41.3195,4686.0
2018-11-06 12:15:00,51.52,51.58,51.49,51.52,2900.0,41.3436,41.3917,41.3195,41.3436,2900.0
2018-11-06 12:20:00,51.52,51.52,51.36,51.37,6429.0,41.3436,41.3436,41.2152,41.2232,6429.0
2018-11-06 12:25:00,51.35,51.53,51.32,51.51,8185.0,41.2072,41.3516,41.1831,41.3356,8185.0
2018-11-06 12:30:00,51.53,51.69,51.53,51.69,1900.0,41.3516,41.48,41.3516,41.48,1900.0
2018-11-06 12:35:00,51.69,51.78,51.69,51.69,6868.0,41.48,41.5522,41.48,41.48,6868.0
2018-11-06 12:40:00,51.7,51.87,51.7,51.81,6915.0,41.488,41.6245,41.488,41.5763,6915.0
2018-11-06 12:45:00,51.8,51.8,51.64,51.66,5600.0,41.5683,41.5683,41.4399,41.4559,5600.0
2018-11-06 12:50:00,51.65,51.78,51.65,51.75,14748.0,41.4479,41.5522,41.4479,41.5282,14748.0
2018-11-06 12:55:00,51.78,51.87,51.78,51.85,11917.0,41.5522,41.6245,41.5522,41.6084,11917.0
2018-11-06 13:00:00,51.87,51.99,51.86,51.95,8023.0,41.6245,41.7207,41.6164,41.6887,8023.0
2018-11-06 13:05:00,51.94,51.95,51.81,51.82,4000.0,41.6806,41.6887,41.5763,41.5843,4000.0
2018-11-06 13:10:00,51.83,51.86,51.79,51.79,2394.0,41.5924,41.6164,41.5603,41.5603,2394.0
2018-11-06 13:15:00,51.79,51.85,51.78,51.8,5000.0,41.5603,41.6084,41.5522,41.5683,5000.0
2018-11-06 13:20:00,51.8,51.8,51.73,51.79,3860.0,41.5683,41.5683,41.5121,41.5603,3860.0
2018-11-06 13:25:00,51.81,51.88,51.78,51.79,5254.0,41.5763,41.6325,41.5522,41.5603,5254.0
2018-11-06 13:30:00,51.8,51.97,51.8,51.97,6923.0,41.5683,41.7047,41.5683,41.7047,6923.0
2018-11-06 13:35:00,51.96,52.02,51.91,52.02,9811.0,41.6967,41.7448,41.6566,41.7448,9811.0
2018-11-06 13:40:00,52.02,52.08,52.0,52.05,5158.0,41.7448,41.793,41.7288,41.7689,5158.0
2018-11-06 13:45:00,52.04,52.07,52.02,52.07,5989.0,41.7609,41.7849,41.7448,41.7849,5989.0
2018-11-06 13:50:00,52.1,52.16,52.09,52.16,9139.0,41.809,41.8572,41.801,41.8572,9139.0
2018-11-06 13:55:00,52.15,52.16,52.02,52.02,4853.0,41.8491,41.8572,41.7448,41.7448,4853.0
2018-11-06 14:00:00,52.02,52.04,51.99,52.01,13360.0,41.7448,41.7609,41.7207,41.7368,13360.0
2018-11-06 14:05:00,52.0,52.07,51.99,52.03,5100.0,41.7288,41.7849,41.7207,41.7528,5100.0
2018-11-06 14:10:00,52.03,52.16,52.03,52.11,6070.0,41.7528,41.8572,41.7528,41.817,6070.0
2018-11-06 14:15:00,52.09,52.09,51.96,51.97,6497.0,41.801,41.801,41.6967,41.7047,6497.0
2018-11-06 14:20:00,51.97,51.98,51.88,51.88,20615.0,41.7047,41.7127,41.6325,41.6325,20615.0
2018-11-06 14:25:00,51.88,51.88,51.74,51.74,10939.0,41.6325,41.6325,41.5201,41.5201,10939.0
2018-11-06 14:30:00,51.76,51.82,51.74,51.79,13162.0,41.5362,41.5843,41.5201,41.5603,13162.0
2018-11-06 14:35:00,51.8,51.9,51.79,51.8,11957.0,41.5683,41.6485,41.5603,41.5683,11957.0
2018-11-06 14:40:00,51.8,51.83,51.76,51.76,11188.0,41.5683,41.5924,41.5362,41.5362,11188.0
2018-11-06 14:45:00,51.76,51.9,51.76,51.81,12937.0,41.5362,41.6485,41.5362,41.5763,12937.0
2018-11-06 14:50:00,51.84,51.9,51.82,51.84,8039.0,41.6004,41.6485,41.5843,41.6004,8039.0
2018-11-06 14:55:00,51.86,51.86,51.76,51.8,4252.0,41.6164,41.6164,41.5362,41.5683,4252.0
2018-11-06 15:00:00,51.79,51.86,51.76,51.85,11849.0,41.5603,41.6164,41.5362,41.6084,11849.0
2018-11-06 15:05:00,51.84,51.86,51.81,51.85,5670.0,41.6004,41.6164,41.5763,41.6084,5670.0
2018-11-06 15:10:00,51.87,51.88,51.8,51.8,21857.0,41.6245,41.6325,41.5683,41.5683,21857.0
2018-11-06 15:15:00,51.8,51.83,51.74,51.75,16301.0,41.5683,41.5924,41.5201,41.5282,16301.0
2018-11-06 15:20:00,51.75,51.77,51.7,51.73,26991.0,41.5282,41.5442,41.488,41.5121,26991.0
2018-11-06 15:25:00,51.73,51.79,51.71,51.76,13948.0,41.5121,41.5603,41.4961,41.5362,13948.0
2018-11-06 15:30:00,51.77,51.79,51.68,51.69,23274.0,41.5442,41.5603,41.472,41.48,23274.0
2018-11-06 15:35:00,51.69,51.71,51.61,51.62,42999.0,41.48,41.4961,41.4158,41.4238,42999.0
2018-11-06 15:40:00,51.61,51.65,51.61,51.65,26880.0,41.4158,41.4479,41.4158,41.4479,26880.0
2018-11-06 15:45:00,51.65,51.66,51.58,51.61,37851.0,41.4479,41.4559,41.3917,41.4158,37851.0
2018-11-06 15:50:00,51.61,51.73,51.52,51.71,70240.0,41.4158,41.5121,41.3436,41.4961,70240.0
2018-11-06 15:55:00,51.71,51.73,51.61,51.66,76734.0,41.4961,41.5121,41.4158,41.4559,76734.0
2018-11-07 09:30:00,52.57,52.92,52.29,52.92,13841.0,42.1862,42.4671,41.9615,42.4671,13841.0
2018-11-07 09:35:00,52.98,53.23,52.97,53.18,21199.0,42.5152,42.7158,42.5072,42.6757,21199.0
2018-11-07 09:40:00,53.1,53.18,52.79,52.8,43633.0,42.6115,42.6757,42.3627,42.3708,43633.0
2018-11-07 09:45:00,52.75,53.02,52.68,53.02,59480.0,42.3306,42.5473,42.2745,42.5473,59480.0
2018-11-07 09:50:00,52.98,53.25,52.94,53.07,20810.0,42.5152,42.7319,42.4831,42.5874,20810.0
2018-11-07 09:55:00,53.04,53.41,53.04,53.26,25291.0,42.5633,42.8603,42.5633,42.7399,25291.0
2018-11-07 10:00:00,53.29,53.3,52.92,52.94,30212.0,42.764,42.772,42.4671,42.4831,30212.0
2018-11-07 10:05:00,52.9,53.14,52.85,53.07,42456.0,42.451,42.6436,42.4109,42.5874,42456.0
2018-11-07 10:10:00,53.09,53.62,53.09,53.52,45819.0,42.6035,43.0288,42.6035,42.9485,45819.0
2018-11-07 10:15:00,53.52,53.53,53.27,53.32,48216.0,42.9485,42.9566,42.7479,42.788,48216.0
2018-11-07 10:20:00,53.3,53.37,53.15,53.28,28602.0,42.772,42.8282,42.6516,42.7559,28602.0
2018-11-07 10:25:00,53.29,53.44,53.27,53.4,29272.0,42.764,42.8843,42.7479,42.8522,29272.0
2018-11-07 10:30:00,53.32,53.51,53.31,53.4,30431.0,42.788,42.9405,42.78,42.8522,30431.0
2018-11-07 10:35:00,53.4,53.64,53.37,53.44,41053.0,42.8522,43.0448,42.8282,42.8843,41053.0
2018-11-07 10:40:00,53.45,53.49,53.26,53.35,39873.0,42.8924,42.9245,42.7399,42.8121,39873.0
2018-11-07 10:45:00,53.35,53.48,53.24,53.32,33990.0,42.8121,42.9164,42.7238,42.788,33990.0
2018-11-07 10:50:00,53.3,53.31,53.08,53.08,17066.0,42.772,42.78,42.5954,42.5954,17066.0
2018-11-07 10:55:00,53.08,53.14,52.96,53.1,12968.0,42.5954,42.6436,42.4992,42.6115,12968.0
2018-11-07 11:00:00,53.07,53.37,52.92,53.37,32658.0,42.5874,42.8282,42.4671,42.8282,32658.0
2018-11-07 11:05:00,53.39,53.39,53.08,53.08,23853.0,42.8442,42.8442,42.5954,42.5954,23853.0
2018-11-07 11:10:00,53.11,53.2,53.0,53.18,40687.0,42.6195,42.6917,42.5313,42.6757,40687.0
2018-11-07 11:15:00,53.18,53.26,53.05,53.15,18439.0,42.6757,42.7399,42.5714,42.6516,18439.0
2018-11-07 11:20:00,53.15,53.15,52.85,52.85,11039.0,42.6516,42.6516,42.4109,42.4109,11039.0
2018-11-07 11:25:00,52.91,52.99,52.74,52.85,37807.0,42.459,42.5232,42.3226,42.4109,37807.0
2018-11-07 11:30:00,52.87,53.09,52.87,53.06,23628.0,42.4269,42.6035,42.4269,42.5794,23628.0
2018-11-07 11:35:00,53.06,53.12,52.98,53.11,21353.0,42.5794,42.6275,42.5152,42.6195,21353.0
2018-11-07 11:40:00,53.1,53.13,53.0,53.01,8643.0,42.6115,42.6356,42.5313,42.5393,8643.0
2018-11-07 11:45:00,53.01,53.02,52.9,52.91,13797.0,42.5393,42.5473,42.451,42.459,13797.0
2018-11-07 11:50:00,52.91,53.11,52.88,53.1,19416.0,42.459,42.6195,42.435,42.6115,19416.0
2018-11-07 11:55:00,53.09,53.09,52.94,53.0,13687.0,42.6035,42.6035,42.4831,42.5313,13687.0
2018-11-07 12:00:00,53.0,53.03,52.9,52.97,13338.0,42.5313,42.5553,42.451,42.5072,13338.0
2018-11-07 12:05:00,52.95,52.96,52.84,52.84,15386.0,42.4911,42.4992,42.4029,42.4029,15386.0
2018-11-07 12:10:00,52.82,52.84,52.7,52.76,14312.0,42.3868,42.4029,42.2905,42.3387,14312.0
2018-11-07 12:15:00,52.77,52.79,52.65,52.68,14377.0,42.3467,42.3627,42.2504,42.2745,14377.0
2018-11-07 12:20:00,52.69,52.75,52.62,52.75,15683.0,42.2825,42.3306,42.2263,42.3306,15683.0
2018-11-07 12:25:00,52.74,52.74,52.55,52.57,21285.0,42.3226,42.3226,42.1701,42.1862,21285.0
2018-11-07 12:30:00,52.57,52.61,52.52,52.56,19661.0,42.1862,42.2183,42.1461,42.1782,19661.0
2018-11-07 12:35:00,52.57,52.65,52.5,52.64,23687.0,42.1862,42.2504,42.13,42.2424,23687.0
2018-11-07 12:40:00,52.63,52.68,52.57,52.68,16544.0,42.2343,42.2745,42.1862,42.2745,16544.0
2018-11-07 12:45:00,52.66,52.68,52.56,52.56,17576.0,42.2584,42.2745,42.1782,42.1782,17576.0
2018-11-07 12:50:00,52.57,52.58,52.52,52.55,12366.0,42.1862,42.1942,42.1461,42.1701,12366.0
2018-11-07 12:55:00,52.56,52.67,52.56,52.66,13290.0,42.1782,42.2664,42.1782,42.2584,13290.0
2018-11-07 13:00:00,52.67,52.83,52.67,52.82,28195.0,42.2664,42.3948,42.2664,42.3868,28195.0
2018-11-07 13:05:00,52.83,52.88,52.78,52.79,18600.0,42.3948,42.435,42.3547,42.3627,18600.0
2018-11-07 13:10:00,52.79,52.81,52.7,52.7,19353.0,42.3627,42.3788,42.2905,42.2905,19353.0
2018-11-07 13:15:00,52.7,52.74,52.66,52.74,12653.0,42.2905,42.3226,42.2584,42.3226,12653.0
2018-11-07 13:20:00,52.73,52.76,52.71,52.71,11607.0,42.3146,42.3387,42.2985,42.2985,11607.0
2018-11-07 13:25:00,52.73,52.82,52.71,52.82,10686.0,42.3146,42.3868,42.2985,42.3868,10686.0
2018-11-07 13:30:00,52.82,52.84,52.65,52.68,19023.0,42.3868,42.4029,42.2504,42.2745,19023.0
2018-11-07 13:35:00,52.68,52.7,52.57,52.57,11163.0,42.2745,42.2905,42.1862,42.1862,11163.0
2018-11-07 13:40:00,52.55,52.6,52.54,52.6,12105.0,42.1701,42.2103,42.1621,42.2103,12105.0
2018-11-07 13:45:00,52.59,52.68,52.59,52.68,10634.0,42.2022,42.2745,42.2022,42.2745,10634.0
2018-11-07 13:50:00,52.67,52.68,52.61,52.63,15532.0,42.2664,42.2745,42.2183,42.2343,15532.0
2018-11-07 13:55:00,52.63,52.76,52.62,52.75,13144.0,42.2343,42.3387,42.2263,42.3306,13144.0
2018-11-07 14:00:00,52.74,52.74,52.6,52.64,20141.0,42.3226,42.3226,42.2103,42.2424,20141.0
2018-11-07 14:05:00,52.65,52.72,52.63,52.72,13778.0,42.2504,42.3066,42.2343,42.3066,13778.0
2018-11-07 14:10:00,52.71,52.85,52.71,52.79,26133.0,42.2985,42.4109,42.2985,42.3627,26133.0
2018-11-07 14:15:00,52.8,52.91,52.79,52.88,28447.0,42.3708,42.459,42.3627,42.435,28447.0
2018-11-07 14:20:00,52.88,52.94,52.88,52.92,18311.0,42.435,42.4831,42.435,42.4671,18311.0
2018-11-07 14:25:00,52.92,52.96,52.9,52.95,15688.0,42.4671,42.4992,42.451,42.4911,15688.0
2018-11-07 14:30:00,52.95,53.09,52.95,52.97,47605.0,42.4911,42.6035,42.4911,42.5072,47605.0
2018-11-07 14:35:00,52.97,52.99,52.93,52.93,17316.0,42.5072,42.5232,42.4751,42.4751,17316.0
2018-11-07 14:40:00,52.92,52.92,52.73,52.73,18139.0,42.4671,42.4671,42.3146,42.3146,18139.0
2018-11-07 14:45:00,52.75,52.84,52.75,52.82,19061.0,42.3306,42.4029,42.3306,42.3868,19061.0
2018-11-07 14:50:00,52.82,52.87,52.77,52.78,20643.0,42.3868,42.4269,42.3467,42.3547,20643.0
2018-11-07 14:55:00,52.78,52.86,52.77,52.86,17092.0,42.3547,42.4189,42.3467,42.4189,17092.0
2018-11-07 15:00:00,52.86,53.06,52.86,52.98,31480.0,42.4189,42.5794,42.4189,42.5152,31480.0
2018-11-07 15:05:00,52.98,53.08,52.96,53.08,36722.0,42.5152,42.5954,42.4992,42.5954,36722.0
2018-11-07 15:10:00,53.08,53.11,53.01,53.05,28110.0,42.5954,42.6195,42.5393,42.5714,28110.0
2018-11-07 15:15:00,53.05,53.15,53.04,53.04,21002.0,42.5714,42.6516,42.5633,42.5633,21002.0
2018-11-07 15:20:00,53.04,53.09,53.03,53.04,20921.0,42.5633,42.6035,42.5553,42.5633,20921.0
2018-11-07 15:25:00,53.05,53.14,52.99,53.12,29216.0,42.5714,42.6436,42.5232,42.6275,29216.0
2018-11-07 15:30:00,53.11,53.12,53.03,53.06,36317.0,42.6195,42.6275,42.5553,42.5794,36317.0
2018-11-07 15:35:00,53.06,53.07,53.0,53.01,47685.0,42.5794,42.5874,42.5313,42.5393,47685.0
2018-11-07 15:40:00,53.01,53.12,52.98,53.12,75825.0,42.5393,42.6275,42.5152,42.6275,75825.0
2018-11-07 15:45:00,53.12,53.17,52.83,52.83,67808.0,42.6275,42.6677,42.3948,42.3948,67808.0
2018-11-07 15:50:00,52.83,52.92,52.81,52.91,68764.0,42.3948,42.4671,42.3788,42.459,68764.0
2018-11-07 15:55:00,52.92,53.18,52.75,52.92,134158.0,42.4671,42.6757,42.3306,42.4671,134158.0
2018-11-08 09:30:00,52.96,53.55,52.96,53.47,12562.0,42.4992,42.9726,42.4992,42.9084,12562.0
2018-11-08 09:35:00,53.01,53.64,53.01,53.46,21813.0,42.5393,43.0448,42.5393,42.9004,21813.0
2018-11-08 09:40:00,53.46,53.69,53.35,53.52,22613.0,42.9004,43.085,42.8121,42.9485,22613.0
2018-11-08 09:45:00,53.5,53.87,53.47,53.8,23170.0,42.9325,43.2294,42.9084,43.1732,23170.0
2018-11-08 09:50:00,53.8,53.99,53.59,53.65,24328.0,43.1732,43.3257,43.0047,43.0529,24328.0
2018-11-08 09:55:00,53.68,53.79,53.6,53.73,60143.0,43.0769,43.1652,43.0127,43.1171,60143.0
2018-11-08 10:00:00,53.69,53.69,53.53,53.67,28420.0,43.085,43.085,42.9566,43.0689,28420.0
2018-11-08 10:05:00,53.67,53.7,53.51,53.63,19040.0,43.0689,43.093,42.9405,43.0368,19040.0
2018-11-08 10:10:00,53.63,53.65,53.54,53.59,27550.0,43.0368,43.0529,42.9646,43.0047,27550.0
2018-11-08 10:15:00,53.59,53.78,53.52,53.73,57886.0,43.0047,43.1572,42.9485,43.1171,57886.0
2018-11-08 10:20:00,53.76,54.09,53.7,54.09,82459.0,43.1411,43.406,43.093,43.406,82459.0
2018-11-08 10:25:00,54.11,54.24,53.98,54.0,21676.0,43.422,43.5263,43.3177,43.3337,21676.0
2018-11-08 10:30:00,54.01,54.39,54.0,54.34,20504.0,43.3418,43.6467,43.3337,43.6066,20504.0
2018-11-08 10:35:00,54.34,54.38,54.15,54.38,20978.0,43.6066,43.6387,43.4541,43.6387,20978.0
2018-11-08 10:40:00,54.41,54.55,54.38,54.43,36270.0,43.6627,43.7751,43.6387,43.6788,36270.0
2018-11-08 10:45:00,54.43,54.46,54.19,54.19,27178.0,43.6788,43.7029,43.4862,43.4862,27178.0
2018-11-08 10:50:00,54.15,54.22,53.97,54.08,19613.0,43.4541,43.5103,43.3097,43.3979,19613.0
2018-11-08 10:55:00,54.09,54.24,54.07,54.12,17248.0,43.406,43.5263,43.3899,43.43,17248.0
2018-11-08 11:00:00,54.14,54.34,54.06,54.28,13249.0,43.4461,43.6066,43.3819,43.5584,13249.0
2018-11-08 11:05:00,54.3,54.34,54.19,54.34,17326.0,43.5745,43.6066,43.4862,43.6066,17326.0
2018-11-08 11:10:00,54.35,54.72,54.34,54.71,25732.0,43.6146,43.9115,43.6066,43.9035,25732.0
2018-11-08 11:15:00,54.68,54.71,54.59,54.7,18259.0,43.8794,43.9035,43.8072,43.8955,18259.0
2018-11-08 11:20:00,54.72,54.87,54.65,54.83,25079.0,43.9115,44.0319,43.8553,43.9998,25079.0
2018-11-08 11:25:00,54.83,55.07,54.74,54.74,44136.0,43.9998,44.1924,43.9276,43.9276,44136.0
2018-11-08 11:30:00,54.71,54.75,54.5,54.66,18431.0,43.9035,43.9356,43.735,43.8634,18431.0
2018-11-08 11:35:00,54.58,54.66,54.14,54.19,11694.0,43.7992,43.8634,43.4461,43.4862,11694.0
2018-11-08 11:40:00,54.25,54.25,53.83,54.25,31093.0,43.5343,43.5343,43.1973,43.5343,31093.0
2018-11-08 11:45:00,54.15,54.33,53.97,54.1,14775.0,43.4541,43.5985,43.3097,43.414,14775.0
2018-11-08 11:50:00,54.09,54.09,53.6,53.6,15373.0,43.406,43.406,43.0127,43.0127,15373.0
2018-11-08 11:55:00,53.64,53.74,53.54,53.64,13762.0,43.0448,43.1251,42.9646,43.0448,13762.0
2018-11-08 12:00:00,53.69,53.77,53.54,53.65,14226.0,43.085,43.1492,42.9646,43.0529,14226.0
2018-11-08 12:05:00,53.65,53.93,53.6,53.8,18196.0,43.0529,43.2776,43.0127,43.1732,18196.0
2018-11-08 12:10:00,53.8,53.8,53.62,53.7,9969.0,43.1732,43.1732,43.0288,43.093,9969.0
2018-11-08 12:15:00,53.71,53.76,53.62,53.68,10413.0,43.101,43.1411,43.0288,43.0769,10413.0
2018-11-08 12:20:00,53.68,53.75,53.53,53.58,15283.0,43.0769,43.1331,42.9566,42.9967,15283.0
2018-11-08 12:25:00,53.58,53.61,53.47,53.54,22649.0,42.9967,43.0208,42.9084,42.9646,22649.0
2018-11-08 12:30:00,53.53,53.65,53.5,53.53,12940.0,42.9566,43.0529,42.9325,42.9566,12940.0
2018-11-08 12:35:00,53.53,53.77,53.51,53.76,6350.0,42.9566,43.1492,42.9405,43.1411,6350.0
2018-11-08 12:40:00,53.76,53.76,53.53,53.63,12665.0,43.1411,43.1411,42.9566,43.0368,12665.0
2018-11-08 12:45:00,53.61,53.8,53.61,53.75,7954.0,43.0208,43.1732,43.0208,43.1331,7954.0
2018-11-08 12:50:00,53.71,53.76,53.56,53.73,6422.0,43.101,43.1411,42.9806,43.1171,6422.0
2018-11-08 12:55:00,53.71,53.73,53.56,53.61,9040.0,43.101,43.1171,42.9806,43.0208,9040.0
2018-11-08 13:00:00,53.57,53.66,53.54,53.64,9687.0,42.9887,43.0609,42.9646,43.0448,9687.0
2018-11-08 13:05:00,53.66,53.68,53.6,53.67,9500.0,43.0609,43.0769,43.0127,43.0689,9500.0
2018-11-08 13:10:00,53.68,53.86,53.67,53.83,10164.0,43.0769,43.2214,43.0689,43.1973,10164.0
2018-11-08 13:15:00,53.84,53.87,53.73,53.84,16006.0,43.2053,43.2294,43.1171,43.2053,16006.0
2018-11-08 13:20:00,53.83,53.9,53.81,53.89,5967.0,43.1973,43.2535,43.1813,43.2455,5967.0
2018-11-08 13:25:00,53.89,54.0,53.85,53.94,8576.0,43.2455,43.3337,43.2134,43.2856,8576.0
2018-11-08 13:30:00,53.98,53.98,53.77,53.82,9151.0,43.3177,43.3177,43.1492,43.1893,9151.0
2018-11-08 13:35:00,53.85,53.9,53.83,53.87,4400.0,43.2134,43.2535,43.1973,43.2294,4400.0
2018-11-08 13:40:00,53.85,53.87,53.64,53.69,10329.0,43.2134,43.2294,43.0448,43.085,10329.0
2018-11-08 13:45:00,53.69,53.8,53.65,53.77,5671.0,43.085,43.1732,43.0529,43.1492,5671.0
2018-11-08 13:50:00,53.81,53.81,53.72,53.77,6661.0,43.1813,43.1813,43.109,43.1492,6661.0
2018-11-08 13:55:00,53.76,54.15,53.73,54.14,12542.0,43.1411,43.4541,43.1171,43.4461,12542.0
2018-11-08 14:00:00,54.11,54.11,53.74,53.86,8868.0,43.422,43.422,43.1251,43.2214,8868.0
2018-11-08 14:05:00,53.9,53.94,53.61,53.94,14750.0,43.2535,43.2856,43.0208,43.2856,14750.0
2018-11-08 14:10:00,53.98,53.98,53.79,53.82,11563.0,43.3177,43.3177,43.1652,43.1893,11563.0
2018-11-08 14:15:00,53.82,53.87,53.59,53.59,7277.0,43.1893,43.2294,43.0047,43.0047,7277.0
2018-11-08 14:20:00,53.59,53.75,53.59,53.69,8690.0,43.0047,43.1331,43.0047,43.085,8690.0
2018-11-08 14:25:00,53.71,53.71,53.58,53.62,11185.0,43.101,43.101,42.9967,43.0288,11185.0
2018-11-08 14:30:00,53.64,53.64,53.53,53.54,14532.0,43.0448,43.0448,42.9566,42.9646,14532.0
2018-11-08 14:35:00,53.55,53.62,53.53,53.57,19188.0,42.9726,43.0288,42.9566,42.9887,19188.0
2018-11-08 14:40:00,53.58,53.58,53.26,53.26,39489.0,42.9967,42.9967,42.7399,42.7399,39489.0
2018-11-08 14:45:00,53.26,53.33,53.14,53.31,13471.0,42.7399,42.7961,42.6436,42.78,13471.0
2018-11-08 14:50:00,53.33,53.33,53.12,53.12,19242.0,42.7961,42.7961,42.6275,42.6275,19242.0
2018-11-08 14:55:00,53.17,53.36,53.12,53.31,23529.0,42.6677,42.8201,42.6275,42.78,23529.0
2018-11-08 15:00:00,53.31,53.33,53.07,53.14,18064.0,42.78,42.7961,42.5874,42.6436,18064.0
2018-11-08 15:05:00,53.14,53.14,52.95,53.07,37862.0,42.6436,42.6436,42.4911,42.5874,37862.0
2018-11-08 15:10:00,53.06,53.09,52.95,52.96,27147.0,42.5794,42.6035,42.4911,42.4992,27147.0
2018-11-08 15:15:00,52.98,53.01,52.69,52.72,37616.0,42.5152,42.5393,42.2825,42.3066,37616.0
2018-11-08 15:20:00,52.74,52.78,52.58,52.58,20485.0,42.3226,42.3547,42.1942,42.1942,20485.0
2018-11-08 15:25:00,52.56,52.61,52.47,52.5,40640.0,42.1782,42.2183,42.1059,42.13,40640.0
2018-11-08 15:30:00,52.49,52.61,52.43,52.44,44586.0,42.122,42.2183,42.0738,42.0819,44586.0
2018-11-08 15:35:00,52.45,52.52,52.27,52.36,40994.0,42.0899,42.1461,41.9454,42.0177,40994.0
2018-11-08 15:40:00,52.34,52.45,52.22,52.24,45868.0,42.0016,42.0899,41.9053,41.9214,45868.0
2018-11-08 15:45:00,52.25,52.27,52.05,52.06,89696.0,41.9294,41.9454,41.7689,41.7769,89696.0
2018-11-08 15:50:00,52.06,52.09,51.93,52.0,101455.0,41.7769,41.801,41.6726,41.7288,101455.0
2018-11-08 15:55:00,52.0,52.23,51.98,52.21,165811.0,41.7288,41.9133,41.7127,41.8973,165811.0
2018-11-09 09:30:00,51.62,51.87,51.2,51.69,42376.0,41.4238,41.6245,41.0868,41.48,42376.0
2018-11-09 09:35:00,51.74,51.74,51.21,51.27,32576.0,41.5201,41.5201,41.0948,41.143,32576.0
2018-11-09 09:40:00,51.22,51.23,51.01,51.11,26103.0,41.1028,41.1109,40.9343,41.0146,26103.0
2018-11-09 09:45:00,51.1,51.26,50.83,51.26,21621.0,41.0065,41.1349,40.7899,41.1349,21621.0
2018-11-09 09:50:00,51.15,51.33,51.0,51.02,12372.0,41.0467,41.1911,40.9263,40.9423,12372.0
2018-11-09 09:55:00,51.08,51.18,50.85,50.87,64430.0,40.9905,41.0707,40.8059,40.822,64430.0
2018-11-09 10:00:00,50.91,50.96,50.72,50.79,48965.0,40.8541,40.8942,40.7016,40.7578,48965.0
2018-11-09 10:05:00,50.86,51.05,50.65,50.65,21275.0,40.814,40.9664,40.6454,40.6454,21275.0
2018-11-09 10:10:00,50.63,50.74,50.53,50.62,21885.0,40.6294,40.7177,40.5491,40.6214,21885.0
2018-11-09 10:15:00,50.61,50.83,50.56,50.83,42372.0,40.6133,40.7899,40.5732,40.7899,42372.0
2018-11-09 10:20:00,50.85,50.85,50.61,50.64,14812.0,40.8059,40.8059,40.6133,40.6374,14812.0
2018-11-09 10:25:00,50.64,51.03,50.64,51.01,32341.0,40.6374,40.9504,40.6374,40.9343,32341.0
2018-11-09 10:30:00,51.01,51.01,50.78,51.0,19417.0,40.9343,40.9343,40.7498,40.9263,19417.0
2018-11-09 10:35:00,51.0,51.01,50.82,51.0,55244.0,40.9263,40.9343,40.7819,40.9263,55244.0
2018-11-09 10:40:00,51.0,51.07,50.9,50.91,25416.0,40.9263,40.9825,40.8461,40.8541,25416.0
2018-11-09 10:45:00,50.96,51.12,50.92,50.94,13918.0,40.8942,41.0226,40.8621,40.8781,13918.0
2018-11-09 10:50:00,50.95,51.07,50.93,50.98,16254.0,40.8862,40.9825,40.8701,40.9102,16254.0
2018-11-09 10:55:00,50.96,51.03,50.93,51.01,30798.0,40.8942,40.9504,40.8701,40.9343,30798.0
2018-11-09 11:00:00,51.03,51.2,50.99,50.99,21764.0,40.9504,41.0868,40.9183,40.9183,21764.0
2018-11-09 11:05:00,50.99,51.03,50.78,50.79,28176.0,40.9183,40.9504,40.7498,40.7578,28176.0
2018-11-09 11:10:00,50.78,50.92,50.71,50.81,15318.0,40.7498,40.8621,40.6936,40.7738,15318.0
2018-11-09 11:15:00,50.85,51.13,50.85,51.13,13919.0,40.8059,41.0306,40.8059,41.0306,13919.0
2018-11-09 11:20:00,51.12,51.17,50.92,50.94,20919.0,41.0226,41.0627,40.8621,40.8781,20919.0
2018-11-09 11:25:00,50.93,51.01,50.86,50.95,17043.0,40.8701,40.9343,40.814,40.8862,17043.0
2018-11-09 11:30:00,50.95,51.03,50.91,50.93,14726.0,40.8862,40.9504,40.8541,40.8701,14726.0
2018-11-09 11:35:00,50.92,50.95,50.81,50.92,16443.0,40.8621,40.8862,40.7738,40.8621,16443.0
2018-11-09 11:40:00,50.94,50.96,50.73,50.74,15222.0,40.8781,40.8942,40.7096,40.7177,15222.0
2018-11-09 11:45:00,50.76,50.78,50.51,50.51,10918.0,40.7337,40.7498,40.5331,40.5331,10918.0
2018-11-09 11:50:00,50.52,50.56,50.44,50.47,15798.0,40.5411,40.5732,40.4769,40.501,15798.0
2018-11-09 11:55:00,50.47,50.53,50.35,50.4,14022.0,40.501,40.5491,40.4047,40.4448,14022.0
2018-11-09 12:00:00,50.39,50.53,50.38,50.47,40330.0,40.4368,40.5491,40.4288,40.501,40330.0
2018-11-09 12:05:00,50.47,50.5,50.35,50.39,28183.0,40.501,40.5251,40.4047,40.4368,28183.0
2018-11-09 12:10:00,50.4,50.47,50.39,50.45,21540.0,40.4448,40.501,40.4368,40.4849,21540.0
2018-11-09 12:15:00,50.45,50.52,50.38,50.47,19060.0,40.4849,40.5411,40.4288,40.501,19060.0
2018-11-09 12:20:00,50.48,50.49,50.42,50.45,11300.0,40.509,40.517,40.4609,40.4849,11300.0
2018-11-09 12:25:00,50.45,50.53,50.41,50.44,67549.0,40.4849,40.5491,40.4528,40.4769,67549.0
2018-11-09 12:30:00,50.46,50.51,50.43,50.49,55153.0,40.493,40.5331,40.4689,40.517,55153.0
2018-11-09 12:35:00,50.48,50.56,50.46,50.49,36395.0,40.509,40.5732,40.493,40.517,36395.0
2018-11-09 12:40:00,50.52,50.52,50.38,50.38,21864.0,40.5411,40.5411,40.4288,40.4288,21864.0
2018-11-09 12:45:00,50.38,50.52,50.38,50.48,23142.0,40.4288,40.5411,40.4288,40.509,23142.0
2018-11-09 12:50:00,50.46,50.46,50.3,50.34,18142.0,40.493,40.493,40.3646,40.3967,18142.0
2018-11-09 12:55:00,50.32,50.35,50.18,50.31,21431.0,40.3806,40.4047,40.2683,40.3726,21431.0
2018-11-09 13:00:00,50.3,50.41,50.24,50.37,26225.0,40.3646,40.4528,40.3164,40.4207,26225.0
2018-11-09 13:05:00,50.39,50.4,50.29,50.36,15552.0,40.4368,40.4448,40.3565,40.4127,15552.0
2018-11-09 13:10:00,50.34,50.37,50.22,50.22,10641.0,40.3967,40.4207,40.3004,40.3004,10641.0
2018-11-09 13:15:00,50.22,50.26,50.2,50.2,15995.0,40.3004,40.3325,40.2843,40.2843,15995.0
2018-11-09 13:20:00,50.21,50.28,50.2,50.26,32753.0,40.2923,40.3485,40.2843,40.3325,32753.0
2018-11-09 13:25:00,50.25,50.45,50.24,50.45,20356.0,40.3244,40.4849,40.3164,40.4849,20356.0
2018-11-09 13:30:00,50.46,50.47,50.37,50.37,14935.0,40.493,40.501,40.4207,40.4207,14935.0
2018-11-09 13:35:00,50.36,50.38,50.34,50.35,13013.0,40.4127,40.4288,40.3967,40.4047,13013.0
2018-11-09 13:40:00,50.35,50.39,50.3,50.39,23427.0,40.4047,40.4368,40.3646,40.4368,23427.0
2018-11-09 13:45:00,50.39,50.4,50.25,50.26,13012.0,40.4368,40.4448,40.3244,40.3325,13012.0
2018-11-09 13:50:00,50.26,50.4,50.24,50.4,21606.0,40.3325,40.4448,40.3164,40.4448,21606.0
2018-11-09 13:55:00,50.39,50.5,50.39,50.45,18164.0,40.4368,40.5251,40.4368,40.4849,18164.0
2018-11-09 14:00:00,50.44,50.5,50.4,50.47,22885.0,40.4769,40.5251,40.4448,40.501,22885.0
2018-11-09 14:05:00,50.47,50.49,50.39,50.4,22184.0,40.501,40.517,40.4368,40.4448,22184.0
2018-11-09 14:10:00,50.39,50.39,50.25,50.26,17505.0,40.4368,40.4368,40.3244,40.3325,17505.0
2018-11-09 14:15:00,50.26,50.31,50.23,50.25,24610.0,40.3325,40.3726,40.3084,40.3244,24610.0
2018-11-09 14:20:00,50.26,50.28,50.21,50.25,18485.0,40.3325,40.3485,40.2923,40.3244,18485.0
2018-11-09 14:25:00,50.26,50.27,50.21,50.21,22614.0,40.3325,40.3405,40.2923,40.2923,22614.0
2018-11-09 14:30:00,50.21,50.25,50.16,50.24,28071.0,40.2923,40.3244,40.2522,40.3164,28071.0
2018-11-09 14:35:00,50.23,50.41,50.22,50.4,19344.0,40.3084,40.4528,40.3004,40.4448,19344.0
2018-11-09 14:40:00,50.41,50.52,50.4,50.42,23016.0,40.4528,40.5411,40.4448,40.4609,23016.0
2018-11-09 14:45:00,50.41,50.43,50.32,50.36,21921.0,40.4528,40.4689,40.3806,40.4127,21921.0
2018-11-09 14:50:00,50.36,50.63,50.36,50.61,19487.0,40.4127,40.6294,40.4127,40.6133,19487.0
2018-11-09 14:55:00,50.63,50.67,50.45,50.65,56673.0,40.6294,40.6615,40.4849,40.6454,56673.0
2018-11-09 15:00:00,50.63,50.67,50.55,50.59,28628.0,40.6294,40.6615,40.5652,40.5973,28628.0
2018-11-09 15:05:00,50.58,50.78,50.57,50.75,26803.0,40.5893,40.7498,40.5812,40.7257,26803.0
2018-11-09 15:10:00,50.78,50.86,50.58,50.82,59390.0,40.7498,40.814,40.5893,40.7819,59390.0
2018-11-09 15:15:00,50.82,50.84,50.71,50.73,24103.0,40.7819,40.7979,40.6936,40.7096,24103.0
2018-11-09 15:20:00,50.74,50.83,50.69,50.8,46658.0,40.7177,40.7899,40.6775,40.7658,46658.0
2018-11-09 15:25:00,50.8,50.83,50.75,50.8,42645.0,40.7658,40.7899,40.7257,40.7658,42645.0
2018-11-09 15:30:00,50.8,50.86,50.69,50.77,60344.0,40.7658,40.814,40.6775,40.7417,60344.0
2018-11-09 15:35:00,50.77,50.8,50.68,50.69,52084.0,40.7417,40.7658,40.6695,40.6775,52084.0
2018-11-09 15:40:00,50.68,50.71,50.61,50.7,53787.0,40.6695,40.6936,40.6133,40.6856,53787.0
2018-11-09 15:45:00,50.71,50.75,50.46,50.49,67697.0,40.6936,40.7257,40.493,40.517,67697.0
2018-11-09 15:50:00,50.49,50.57,50.49,50.55,66517.0,40.517,40.5812,40.517,40.5652,66517.0
2018-11-09 15:55:00,50.56,50.68,50.53,50.54,126450.0,40.5732,40.6695,40.5491,40.5572,126450.0
2018-11-12 09:30:00,50.73,50.84,50.46,50.73,54130.0,40.7096,40.7979,40.493,40.7096,54130.0
2018-11-12 09:35:00,50.65,50.71,50.4,50.43,18030.0,40.6454,40.6936,40.4448,40.4689,18030.0
2018-11-12 09:40:00,50.43,50.43,50.21,50.28,8838.0,40.4689,40.4689,40.2923,40.3485,8838.0
2018-11-12 09:45:00,50.21,50.42,50.21,50.34,14400.0,40.2923,40.4609,40.2923,40.3967,14400.0
2018-11-12 09:50:00,50.3,50.3,50.15,50.17,15068.0,40.3646,40.3646,40.2442,40.2602,15068.0
2018-11-12 09:55:00,50.16,50.38,50.16,50.32,19949.0,40.2522,40.4288,40.2522,40.3806,19949.0
2018-11-12 10:00:00,50.32,50.32,50.07,50.07,26809.0,40.3806,40.3806,40.18,40.18,26809.0
2018-11-12 10:05:00,50.12,50.21,49.98,50.15,23760.0,40.2201,40.2923,40.1078,40.2442,23760.0
2018-11-12 10:10:00,50.15,50.3,50.09,50.28,44160.0,40.2442,40.3646,40.196,40.3485,44160.0
2018-11-12 10:15:00,50.25,50.61,50.24,50.36,45540.0,40.3244,40.6133,40.3164,40.4127,45540.0
2018-11-12 10:20:00,50.36,50.53,50.33,50.51,29706.0,40.4127,40.5491,40.3886,40.5331,29706.0
2018-11-12 10:25:00,50.5,50.58,50.4,50.4,16107.0,40.5251,40.5893,40.4448,40.4448,16107.0
2018-11-12 10:30:00,50.39,50.55,50.38,50.48,44798.0,40.4368,40.5652,40.4288,40.509,44798.0
2018-11-12 10:35:00,50.48,50.52,50.25,50.28,20369.0,40.509,40.5411,40.3244,40.3485,20369.0
2018-11-12 10:40:00,50.29,50.36,50.24,50.28,16302.0,40.3565,40.4127,40.3164,40.3485,16302.0
2018-11-12 10:45:00,50.27,50.43,50.25,50.41,36361.0,40.3405,40.4689,40.3244,40.4528,36361.0
2018-11-12 10:50:00,50.43,50.46,50.28,50.4,21560.0,40.4689,40.493,40.3485,40.4448,21560.0
2018-11-12 10:55:00,50.42,50.43,50.21,50.24,16452.0,40.4609,40.4689,40.2923,40.3164,16452.0
2018-11-12 11:00:00,50.24,50.34,50.22,50.27,23079.0,40.3164,40.3967,40.3004,40.3405,23079.0
2018-11-12 11:05:00,50.28,50.41,50.26,50.33,22279.0,40.3485,40.4528,40.3325,40.3886,22279.0
2018-11-12 11:10:00,50.32,50.32,50.23,50.26,26617.0,40.3806,40.3806,40.3084,40.3325,26617.0
2018-11-12 11:15:00,50.25,50.26,50.1,50.19,19603.0,40.3244,40.3325,40.2041,40.2763,19603.0
2018-11-12 11:20:00,50.18,50.19,50.09,50.14,36505.0,40.2683,40.2763,40.196,40.2362,36505.0
2018-11-12 11:25:00,50.13,50.29,50.13,50.2,13558.0,40.2281,40.3565,40.2281,40.2843,13558.0
2018-11-12 11:30:00,50.22,50.27,50.06,50.19,10507.0,40.3004,40.3405,40.172,40.2763,10507.0
2018-11-12 11:35:00,50.21,50.36,50.21,50.21,6719.0,40.2923,40.4127,40.2923,40.2923,6719.0
2018-11-12 11:40:00,50.21,50.34,50.2,50.31,20837.0,40.2923,40.3967,40.2843,40.3726,20837.0
2018-11-12 11:45:00,50.3,50.37,50.24,50.36,16778.0,40.3646,40.4207,40.3164,40.4127,16778.0
2018-11-12 11:50:00,50.38,50.38,50.2,50.3,30031.0,40.4288,40.4288,40.2843,40.3646,30031.0
2018-11-12 11:55:00,50.3,50.38,50.26,50.34,22547.0,40.3646,40.4288,40.3325,40.3967,22547.0
2018-11-12 12:00:00,50.32,50.43,50.3,50.43,13171.0,40.3806,40.4689,40.3646,40.4689,13171.0
2018-11-12 12:05:00,50.44,50.66,50.44,50.65,15562.0,40.4769,40.6535,40.4769,40.6454,15562.0
2018-11-12 12:10:00,50.63,50.69,50.56,50.61,17507.0,40.6294,40.6775,40.5732,40.6133,17507.0
2018-11-12 12:15:00,50.61,50.72,50.5,50.58,26850.0,40.6133,40.7016,40.5251,40.5893,26850.0
2018-11-12 12:20:00,50.54,50.59,50.48,50.55,7598.0,40.5572,40.5973,40.509,40.5652,7598.0
2018-11-12 12:25:00,50.57,50.63,50.55,50.58,6530.0,40.5812,40.6294,40.5652,40.5893,6530.0
2018-11-12 12:30:00,50.57,50.57,50.39,50.39,9704.0,40.5812,40.5812,40.4368,40.4368,9704.0
2018-11-12 12:35:00,50.41,50.44,50.34,50.35,13199.0,40.4528,40.4769,40.3967,40.4047,13199.0
2018-11-12 12:40:00,50.34,50.38,50.28,50.33,11718.0,40.3967,40.4288,40.3485,40.3886,11718.0
2018-11-12 12:45:00,50.32,50.32,50.26,50.27,8679.0,40.3806,40.3806,40.3325,40.3405,8679.0
2018-11-12 12:50:00,50.27,50.29,50.14,50.17,10963.0,40.3405,40.3565,40.2362,40.2602,10963.0
2018-11-12 12:55:00,50.14,50.25,50.14,50.17,5859.0,40.2362,40.3244,40.2362,40.2602,5859.0
2018-11-12 13:00:00,50.2,50.2,50.1,50.1,8182.0,40.2843,40.2843,40.2041,40.2041,8182.0
2018-11-12 13:05:00,50.1,50.11,50.02,50.06,11719.0,40.2041,40.2121,40.1399,40.172,11719.0
2018-11-12 13:10:00,50.04,50.1,50.01,50.01,9093.0,40.1559,40.2041,40.1318,40.1318,9093.0
2018-11-12 13:15:00,50.01,50.08,49.99,50.01,20754.0,40.1318,40.188,40.1158,40.1318,20754.0
2018-11-12 13:20:00,50.01,50.08,49.95,50.05,10620.0,40.1318,40.188,40.0837,40.1639,10620.0
2018-11-12 13:25:00,50.04,50.14,49.98,49.98,22272.0,40.1559,40.2362,40.1078,40.1078,22272.0
2018-11-12 13:30:00,49.98,50.02,49.93,50.02,12630.0,40.1078,40.1399,40.0676,40.1399,12630.0
2018-11-12 13:35:00,50.02,50.1,49.98,49.98,8082.0,40.1399,40.2041,40.1078,40.1078,8082.0
2018-11-12 13:40:00,49.98,50.01,49.88,49.88,9160.0,40.1078,40.1318,40.0275,40.0275,9160.0
2018-11-12 13:45:00,49.89,49.9,49.74,49.82,26972.0,40.0355,40.0436,39.9152,39.9794,26972.0
2018-11-12 13:50:00,49.8,49.97,49.8,49.92,15479.0,39.9633,40.0997,39.9633,40.0596,15479.0
2018-11-12 13:55:00,49.91,49.91,49.8,49.83,12257.0,40.0516,40.0516,39.9633,39.9874,12257.0
2018-11-12 14:00:00,49.82,49.94,49.78,49.94,16867.0,39.9794,40.0757,39.9473,40.0757,16867.0
2018-11-12 14:05:00,49.94,49.95,49.88,49.9,20840.0,40.0757,40.0837,40.0275,40.0436,20840.0
2018-11-12 14:10:00,49.89,50.01,49.88,49.96,18830.0,40.0355,40.1318,40.0275,40.0917,18830.0
2018-11-12 14:15:00,49.95,50.13,49.92,50.11,13077.0,40.0837,40.2281,40.0596,40.2121,13077.0
2018-11-12 14:20:00,50.1,50.12,50.01,50.05,13680.0,40.2041,40.2201,40.1318,40.1639,13680.0
2018-11-12 14:25:00,50.06,50.15,49.98,49.98,27686.0,40.172,40.2442,40.1078,40.1078,27686.0
2018-11-12 14:30:00,49.98,50.04,49.95,50.04,12041.0,40.1078,40.1559,40.0837,40.1559,12041.0
2018-11-12 14:35:00,50.07,50.07,49.9,49.98,16060.0,40.18,40.18,40.0436,40.1078,16060.0
2018-11-12 14:40:00,49.99,50.05,49.94,50.01,18305.0,40.1158,40.1639,40.0757,40.1318,18305.0
2018-11-12 14:45:00,50.03,50.13,50.03,50.08,10837.0,40.1479,40.2281,40.1479,40.188,10837.0
2018-11-12 14:50:00,50.08,50.11,49.95,49.99,18677.0,40.188,40.2121,40.0837,40.1158,18677.0
2018-11-12 14:55:00,50.0,50.0,49.86,49.87,18748.0,40.1238,40.1238,40.0115,40.0195,18748.0
2018-11-12 15:00:00,49.86,49.98,49.83,49.95,24059.0,40.0115,40.1078,39.9874,40.0837,24059.0
2018-11-12 15:05:00,49.94,49.94,49.78,49.81,28816.0,40.0757,40.0757,39.9473,39.9714,28816.0
2018-11-12 15:10:00,49.8,49.9,49.77,49.86,34841.0,39.9633,40.0436,39.9393,40.0115,34841.0
2018-11-12 15:15:00,49.85,49.86,49.75,49.83,28800.0,40.0034,40.0115,39.9232,39.9874,28800.0
2018-11-12 15:20:00,49.82,49.84,49.75,49.76,23287.0,39.9794,39.9954,39.9232,39.9312,23287.0
2018-11-12 15:25:00,49.76,49.79,49.73,49.73,21106.0,39.9312,39.9553,39.9072,39.9072,21106.0
2018-11-12 15:30:00,49.73,49.73,49.44,49.48,57097.0,39.9072,39.9072,39.6744,39.7065,57097.0
2018-11-12 15:35:00,49.48,49.58,49.45,49.53,33058.0,39.7065,39.7868,39.6825,39.7467,33058.0
2018-11-12 15:40:00,49.54,49.56,49.45,49.51,38256.0,39.7547,39.7707,39.6825,39.7306,38256.0
2018-11-12 15:45:00,49.51,49.65,49.5,49.52,43799.0,39.7306,39.843,39.7226,39.7386,43799.0
2018-11-12 15:50:00,49.52,49.53,49.37,49.37,46075.0,39.7386,39.7467,39.6183,39.6183,46075.0
2018-11-12 15:55:00,49.39,49.52,49.37,49.51,91374.0,39.6343,39.7386,39.6183,39.7306,91374.0
2018-11-13 09:30:00,49.47,49.75,49.26,49.48,20721.0,39.6985,39.9232,39.53,39.7065,20721.0
2018-11-13 09:35:00,49.57,49.75,49.51,49.61,12329.0,39.7788,39.9232,39.7306,39.8109,12329.0
2018-11-13 09:40:00,49.64,49.7,49.32,49.4,7588.0,39.8349,39.8831,39.5781,39.6423,7588.0
2018-11-13 09:45:00,49.47,49.99,49.47,49.98,7987.0,39.6985,40.1158,39.6985,40.1078,7987.0
2018-11-13 09:50:00,49.93,49.94,49.41,49.51,10652.0,40.0676,40.0757,39.6504,39.7306,10652.0
2018-11-13 09:55:00,49.54,49.58,49.44,49.45,9179.0,39.7547,39.7868,39.6744,39.6825,9179.0
2018-11-13 10:00:00,49.46,49.57,49.33,49.46,18433.0,39.6905,39.7788,39.5862,39.6905,18433.0
2018-11-13 10:05:00,49.52,49.68,49.47,49.63,9730.0,39.7386,39.867,39.6985,39.8269,9730.0
2018-11-13 10:10:00,49.68,49.78,49.58,49.65,39157.0,39.867,39.9473,39.7868,39.843,39157.0
2018-11-13 10:15:00,49.63,49.71,49.53,49.53,13710.0,39.8269,39.8911,39.7467,39.7467,13710.0
2018-11-13 10:20:00,49.53,49.53,49.31,49.36,34158.0,39.7467,39.7467,39.5701,39.6102,34158.0
2018-11-13 10:25:00,49.38,49.42,49.2,49.28,15623.0,39.6263,39.6584,39.4818,39.546,15623.0
2018-11-13 10:30:00,49.27,49.33,49.11,49.33,19416.0,39.538,39.5862,39.4096,39.5862,19416.0
2018-11-13 10:35:00,49.32,49.43,49.25,49.43,10100.0,39.5781,39.6664,39.522,39.6664,10100.0
2018-11-13 10:40:00,49.41,49.41,49.15,49.19,19091.0,39.6504,39.6504,39.4417,39.4738,19091.0
2018-11-13 10:45:00,49.19,49.56,49.19,49.41,13619.0,39.4738,39.7707,39.4738,39.6504,13619.0
2018-11-13 10:50:00,49.41,49.49,49.33,49.45,8953.0,39.6504,39.7146,39.5862,39.6825,8953.0
2018-11-13 10:55:00,49.46,49.71,49.43,49.71,8941.0,39.6905,39.8911,39.6664,39.8911,8941.0
2018-11-13 11:00:00,49.66,49.86,49.55,49.8,17543.0,39.851,40.0115,39.7627,39.9633,17543.0
2018-11-13 11:05:00,49.79,49.92,49.76,49.81,11020.0,39.9553,40.0596,39.9312,39.9714,11020.0
2018-11-13 11:10:00,49.79,49.79,49.6,49.74,12184.0,39.9553,39.9553,39.8028,39.9152,12184.0
2018-11-13 11:15:00,49.73,50.0,49.69,49.99,12863.0,39.9072,40.1238,39.8751,40.1158,12863.0
2018-11-13 11:20:00,49.98,49.98,49.7,49.7,23348.0,40.1078,40.1078,39.8831,39.8831,23348.0
2018-11-13 11:25:00,49.77,49.83,49.6,49.6,10664.0,39.9393,39.9874,39.8028,39.8028,10664.0
2018-11-13 11:30:00,49.66,49.82,49.65,49.75,18997.0,39.851,39.9794,39.843,39.9232,18997.0
2018-11-13 11:35:00,49.77,49.8,49.54,49.62,11225.0,39.9393,39.9633,39.7547,39.8189,11225.0
2018-11-13 11:40:00,49.66,49.69,49.54,49.62,10479.0,39.851,39.8751,39.7547,39.8189,10479.0
2018-11-13 11:45:00,49.64,49.76,49.57,49.7,13699.0,39.8349,39.9312,39.7788,39.8831,13699.0
2018-11-13 11:50:00,49.69,49.74,49.57,49.58,10706.0,39.8751,39.9152,39.7788,39.7868,10706.0
2018-11-13 11:55:00,49.58,49.63,49.46,49.54,24459.0,39.7868,39.8269,39.6905,39.7547,24459.0
2018-11-13 12:00:00,49.55,49.58,49.45,49.45,26458.0,39.7627,39.7868,39.6825,39.6825,26458.0
2018-11-13 12:05:00,49.5,49.5,49.28,49.32,15585.0,39.7226,39.7226,39.546,39.5781,15585.0
2018-11-13 12:10:00,49.31,49.33,49.2,49.29,20766.0,39.5701,39.5862,39.4818,39.5541,20766.0
2018-11-13 12:15:00,49.27,49.28,49.03,49.05,19950.0,39.538,39.546,39.3454,39.3615,19950.0
2018-11-13 12:20:00,49.04,49.11,48.85,49.11,67811.0,39.3534,39.4096,39.201,39.4096,67811.0
2018-11-13 12:25:00,49.13,49.23,49.11,49.13,33416.0,39.4257,39.5059,39.4096,39.4257,33416.0
2018-11-13 12:30:00,49.11,49.21,49.08,49.12,33563.0,39.4096,39.4899,39.3855,39.4176,33563.0
2018-11-13 12:35:00,49.15,49.2,49.0,49.1,17184.0,39.4417,39.4818,39.3213,39.4016,17184.0
2018-11-13 12:40:00,49.15,49.19,48.98,49.07,17981.0,39.4417,39.4738,39.3053,39.3775,17981.0
2018-11-13 12:45:00,49.07,49.12,48.87,48.94,20410.0,39.3775,39.4176,39.217,39.2732,20410.0
2018-11-13 12:50:00,48.94,49.03,48.87,48.98,33972.0,39.2732,39.3454,39.217,39.3053,33972.0
2018-11-13 12:55:00,48.98,48.98,48.88,48.91,13000.0,39.3053,39.3053,39.225,39.2491,13000.0
2018-11-13 13:00:00,48.89,48.92,48.78,48.78,27287.0,39.2331,39.2571,39.1448,39.1448,27287.0
2018-11-13 13:05:00,48.79,48.8,48.7,48.72,13479.0,39.1528,39.1608,39.0806,39.0967,13479.0
2018-11-13 13:10:00,48.73,48.75,48.62,48.68,18418.0,39.1047,39.1207,39.0164,39.0646,18418.0
2018-11-13 13:15:00,48.66,48.71,48.52,48.68,20661.0,39.0485,39.0886,38.9362,39.0646,20661.0
2018-11-13 13:20:00,48.68,48.73,48.62,48.7,17573.0,39.0646,39.1047,39.0164,39.0806,17573.0
2018-11-13 13:25:00,48.68,48.68,48.47,48.53,25909.0,39.0646,39.0646,38.896,38.9442,25909.0
2018-11-13 13:30:00,48.52,48.56,48.4,48.46,36572.0,38.9362,38.9683,38.8399,38.888,36572.0
2018-11-13 13:35:00,48.47,48.52,48.45,48.51,28449.0,38.896,38.9362,38.88,38.9281,28449.0
2018-11-13 13:40:00,48.49,48.52,48.42,48.42,28427.0,38.9121,38.9362,38.8559,38.8559,28427.0
2018-11-13 13:45:00,48.41,48.42,48.21,48.22,21241.0,38.8479,38.8559,38.6874,38.6954,21241.0
2018-11-13 13:50:00,48.22,48.44,48.22,48.4,18782.0,38.6954,38.872,38.6954,38.8399,18782.0
2018-11-13 13:55:00,48.4,48.4,48.2,48.22,21654.0,38.8399,38.8399,38.6794,38.6954,21654.0
2018-11-13 14:00:00,48.21,48.21,48.01,48.08,33378.0,38.6874,38.6874,38.5269,38.5831,33378.0
2018-11-13 14:05:00,48.05,48.13,48.03,48.06,40118.0,38.559,38.6232,38.5429,38.567,40118.0
2018-11-13 14:10:00,48.06,48.09,47.91,47.91,28779.0,38.567,38.5911,38.4466,38.4466,28779.0
2018-11-13 14:15:00,47.91,47.95,47.78,47.8,37592.0,38.4466,38.4787,38.3423,38.3584,37592.0
2018-11-13 14:20:00,47.8,47.98,47.8,47.92,21431.0,38.3584,38.5028,38.3584,38.4547,21431.0
2018-11-13 14:25:00,47.91,47.96,47.83,47.86,25977.0,38.4466,38.4868,38.3824,38.4065,25977.0
2018-11-13 14:30:00,47.88,47.91,47.82,47.87,35119.0,38.4226,38.4466,38.3744,38.4145,35119.0
2018-11-13 14:35:00,47.87,47.93,47.82,47.9,38592.0,38.4145,38.4627,38.3744,38.4386,38592.0
2018-11-13 14:40:00,47.89,47.89,47.69,47.69,33685.0,38.4306,38.4306,38.2701,38.2701,33685.0
2018-11-13 14:45:00,47.7,47.86,47.66,47.75,17926.0,38.2781,38.4065,38.246,38.3182,17926.0
2018-11-13 14:50:00,47.75,47.78,47.7,47.75,205842.0,38.3182,38.3423,38.2781,38.3182,205842.0
2018-11-13 14:55:00,47.76,47.79,47.67,47.75,58223.0,38.3263,38.3503,38.2541,38.3182,58223.0
2018-11-13 15:00:00,47.74,47.99,47.7,47.97,71937.0,38.3102,38.5108,38.2781,38.4948,71937.0
2018-11-13 15:05:00,47.97,47.98,47.81,47.9,31971.0,38.4948,38.5028,38.3664,38.4386,31971.0
2018-11-13 15:10:00,47.88,47.89,47.79,47.81,43147.0,38.4226,38.4306,38.3503,38.3664,43147.0
2018-11-13 15:15:00,47.8,47.83,47.66,47.73,27987.0,38.3584,38.3824,38.246,38.3022,27987.0
2018-11-13 15:20:00,47.74,47.74,47.63,47.66,31426.0,38.3102,38.3102,38.222,38.246,31426.0
2018-11-13 15:25:00,47.68,47.83,47.68,47.73,22993.0,38.2621,38.3824,38.2621,38.3022,22993.0
2018-11-13 15:30:00,47.72,47.76,47.66,47.72,39776.0,38.2942,38.3263,38.246,38.2942,39776.0
2018-11-13 15:35:00,47.73,47.8,47.67,47.76,30896.0,38.3022,38.3584,38.2541,38.3263,30896.0
2018-11-13 15:40:00,47.76,47.78,47.67,47.73,44167.0,38.3263,38.3423,38.2541,38.3022,44167.0
2018-11-13 15:45:00,47.73,47.75,47.58,47.7,126704.0,38.3022,38.3182,38.1818,38.2781,126704.0
2018-11-13 15:50:00,47.69,47.84,47.69,47.83,74786.0,38.2701,38.3905,38.2701,38.3824,74786.0
2018-11-13 15:55:00,47.81,47.85,47.77,47.82,112462.0,38.3664,38.3985,38.3343,38.3744,112462.0
2018-11-14 09:30:00,48.69,49.04,48.34,48.45,26004.0,39.0726,39.3534,38.7917,38.88,26004.0
2018-11-14 09:35:00,48.22,48.31,47.89,47.89,11445.0,38.6954,38.7676,38.4306,38.4306,11445.0
2018-11-14 09:40:00,47.92,48.65,47.88,48.51,8961.0,38.4547,39.0405,38.4226,38.9281,8961.0
2018-11-14 09:45:00,48.51,48.51,48.09,48.25,17920.0,38.9281,38.9281,38.5911,38.7195,17920.0
2018-11-14 09:50:00,48.27,48.36,47.89,47.89,10327.0,38.7355,38.8078,38.4306,38.4306,10327.0
2018-11-14 09:55:00,47.85,48.01,47.74,48.0,24777.0,38.3985,38.5269,38.3102,38.5189,24777.0
2018-11-14 10:00:00,47.98,48.0,47.75,47.77,11032.0,38.5028,38.5189,38.3182,38.3343,11032.0
2018-11-14 10:05:00,47.77,48.05,47.76,47.77,26373.0,38.3343,38.559,38.3263,38.3343,26373.0
2018-11-14 10:10:00,47.75,47.78,47.59,47.71,18058.0,38.3182,38.3423,38.1899,38.2862,18058.0
2018-11-14 10:15:00,47.7,47.75,47.48,47.65,32549.0,38.2781,38.3182,38.1016,38.238,32549.0
2018-11-14 10:20:00,47.64,47.64,47.43,47.43,19262.0,38.23,38.23,38.0615,38.0615,19262.0
2018-11-14 10:25:00,47.43,47.46,47.16,47.41,50439.0,38.0615,38.0855,37.8448,38.0454,50439.0
2018-11-14 10:30:00,47.4,47.7,47.35,47.62,23108.0,38.0374,38.2781,37.9973,38.2139,23108.0
2018-11-14 10:35:00,47.6,47.6,47.44,47.52,13070.0,38.1979,38.1979,38.0695,38.1337,13070.0
2018-11-14 10:40:00,47.51,47.54,47.32,47.4,16415.0,38.1257,38.1497,37.9732,38.0374,16415.0
2018-11-14 10:45:00,47.4,47.66,47.4,47.5,22735.0,38.0374,38.246,38.0374,38.1176,22735.0
2018-11-14 10:50:00,47.5,47.55,47.26,47.34,42637.0,38.1176,38.1578,37.925,37.9892,42637.0
2018-11-14 10:55:00,47.34,47.4,47.25,47.4,37454.0,37.9892,38.0374,37.917,38.0374,37454.0
2018-11-14 11:00:00,47.39,47.43,47.1,47.15,66640.0,38.0294,38.0615,37.7966,37.8368,66640.0
2018-11-14 11:05:00,47.15,47.3,47.06,47.06,25919.0,37.8368,37.9571,37.7645,37.7645,25919.0
2018-11-14 11:10:00,47.07,47.12,46.96,47.01,36302.0,37.7726,37.8127,37.6843,37.7244,36302.0
2018-11-14 11:15:00,46.98,47.1,46.93,46.97,25284.0,37.7003,37.7966,37.6602,37.6923,25284.0
2018-11-14 11:20:00,46.96,47.01,46.87,46.95,56432.0,37.6843,37.7244,37.6121,37.6763,56432.0
2018-11-14 11:25:00,46.98,47.01,46.86,46.89,28207.0,37.7003,37.7244,37.604,37.6281,28207.0
2018-11-14 11:30:00,46.88,46.98,46.86,46.98,40358.0,37.6201,37.7003,37.604,37.7003,40358.0
2018-11-14 11:35:00,46.96,47.09,46.64,46.7,43261.0,37.6843,37.7886,37.4275,37.4756,43261.0
2018-11-14 11:40:00,46.71,46.98,46.64,46.93,69265.0,37.4837,37.7003,37.4275,37.6602,69265.0
2018-11-14 11:45:00,46.92,47.05,46.8,47.05,35302.0,37.6522,37.7565,37.5559,37.7565,35302.0
2018-11-14 11:50:00,47.05,47.21,46.92,47.21,39276.0,37.7565,37.8849,37.6522,37.8849,39276.0
2018-11-14 11:55:00,47.18,47.3,47.09,47.11,61056.0,37.8608,37.9571,37.7886,37.8047,61056.0
2018-11-14 12:00:00,47.12,47.22,47.1,47.19,12084.0,37.8127,37.8929,37.7966,37.8689,12084.0
2018-11-14 12:05:00,47.22,47.27,47.14,47.14,16254.0,37.8929,37.9331,37.8287,37.8287,16254.0
2018-11-14 12:10:00,47.13,47.17,47.02,47.14,24391.0,37.8207,37.8528,37.7324,37.8287,24391.0
2018-11-14 12:15:00,47.13,47.15,47.02,47.03,26864.0,37.8207,37.8368,37.7324,37.7405,26864.0
2018-11-14 12:20:00,47.08,47.15,47.04,47.06,25843.0,37.7806,37.8368,37.7485,37.7645,25843.0
2018-11-14 12:25:00,47.05,47.31,47.01,47.2,43357.0,37.7565,37.9652,37.7244,37.8769,43357.0
2018-11-14 12:30:00,47.21,47.25,46.96,47.03,39458.0,37.8849,37.917,37.6843,37.7405,39458.0
2018-11-14 12:35:00,47.05,47.12,47.01,47.12,36808.0,37.7565,37.8127,37.7244,37.8127,36808.0
2018-11-14 12:40:00,47.1,47.11,46.9,47.06,41466.0,37.7966,37.8047,37.6361,37.7645,41466.0
2018-11-14 12:45:00,47.08,47.19,47.03,47.19,9073.0,37.7806,37.8689,37.7405,37.8689,9073.0
2018-11-14 12:50:00,47.18,47.3,47.15,47.15,12035.0,37.8608,37.9571,37.8368,37.8368,12035.0
2018-11-14 12:55:00,47.12,47.4,47.12,47.37,18789.0,37.8127,38.0374,37.8127,38.0133,18789.0
2018-11-14 13:00:00,47.39,47.39,47.3,47.33,6295.0,38.0294,38.0294,37.9571,37.9812,6295.0
2018-11-14 13:05:00,47.33,47.39,47.26,47.26,8765.0,37.9812,38.0294,37.925,37.925,8765.0
2018-11-14 13:10:00,47.25,47.26,47.04,47.05,10358.0,37.917,37.925,37.7485,37.7565,10358.0
2018-11-14 13:15:00,47.06,47.26,47.06,47.19,11528.0,37.7645,37.925,37.7645,37.8689,11528.0
2018-11-14 13:20:00,47.21,47.21,47.04,47.04,9356.0,37.8849,37.8849,37.7485,37.7485,9356.0
2018-11-14 13:25:00,47.04,47.11,46.99,47.08,9523.0,37.7485,37.8047,37.7084,37.7806,9523.0
2018-11-14 13:30:00,47.08,47.17,46.96,47.03,127768.0,37.7806,37.8528,37.6843,37.7405,127768.0
2018-11-14 13:35:00,47.03,47.12,47.03,47.09,15398.0,37.7405,37.8127,37.7405,37.7886,15398.0
2018-11-14 13:40:00,47.09,47.12,47.0,47.0,17948.0,37.7886,37.8127,37.7164,37.7164,17948.0
2018-11-14 13:45:00,47.01,47.04,46.79,46.8,14651.0,37.7244,37.7485,37.5479,37.5559,14651.0
2018-11-14 13:50:00,46.78,46.85,46.72,46.74,22661.0,37.5398,37.596,37.4917,37.5077,22661.0
2018-11-14 13:55:00,46.74,47.04,46.74,47.02,17339.0,37.5077,37.7485,37.5077,37.7324,17339.0
2018-11-14 14:00:00,47.01,47.01,46.73,46.75,16751.0,37.7244,37.7244,37.4997,37.5158,16751.0
2018-11-14 14:05:00,46.73,46.73,46.51,46.51,22914.0,37.4997,37.4997,37.3232,37.3232,22914.0
2018-11-14 14:10:00,46.52,46.7,46.51,46.69,19837.0,37.3312,37.4756,37.3232,37.4676,19837.0
2018-11-14 14:15:00,46.73,47.0,46.72,46.95,17009.0,37.4997,37.7164,37.4917,37.6763,17009.0
2018-11-14 14:20:00,46.9,46.93,46.84,46.86,24162.0,37.6361,37.6602,37.588,37.604,24162.0
2018-11-14 14:25:00,46.85,46.85,46.64,46.67,23482.0,37.596,37.596,37.4275,37.4516,23482.0
2018-11-14 14:30:00,46.65,46.81,46.55,46.73,24186.0,37.4355,37.5639,37.3553,37.4997,24186.0
2018-11-14 14:35:00,46.72,46.72,46.54,46.58,29075.0,37.4917,37.4917,37.3473,37.3794,29075.0
2018-11-14 14:40:00,46.57,46.59,46.43,46.5,38792.0,37.3713,37.3874,37.259,37.3152,38792.0
2018-11-14 14:45:00,46.51,46.74,46.5,46.74,17480.0,37.3232,37.5077,37.3152,37.5077,17480.0
2018-11-14 14:50:00,46.75,46.81,46.69,46.77,19722.0,37.5158,37.5639,37.4676,37.5318,19722.0
2018-11-14 14:55:00,46.77,46.9,46.76,46.88,23314.0,37.5318,37.6361,37.5238,37.6201,23314.0
2018-11-14 15:00:00,46.89,47.01,46.86,46.93,28758.0,37.6281,37.7244,37.604,37.6602,28758.0
2018-11-14 15:05:00,46.95,47.12,46.92,47.1,41883.0,37.6763,37.8127,37.6522,37.7966,41883.0
2018-11-14 15:10:00,47.11,47.18,47.08,47.16,42473.0,37.8047,37.8608,37.7806,37.8448,42473.0
2018-11-14 15:15:00,47.14,47.14,47.01,47.07,29122.0,37.8287,37.8287,37.7244,37.7726,29122.0
2018-11-14 15:20:00,47.06,47.06,46.97,47.01,33704.0,37.7645,37.7645,37.6923,37.7244,33704.0
2018-11-14 15:25:00,47.01,47.1,46.95,47.05,31032.0,37.7244,37.7966,37.6763,37.7565,31032.0
2018-11-14 15:30:00,47.05,47.11,47.02,47.02,51443.0,37.7565,37.8047,37.7324,37.7324,51443.0
2018-11-14 15:35:00,47.01,47.01,46.92,46.98,43542.0,37.7244,37.7244,37.6522,37.7003,43542.0
2018-11-14 15:40:00,46.96,46.96,46.75,46.85,65219.0,37.6843,37.6843,37.5158,37.596,65219.0
2018-11-14 15:45:00,46.84,46.94,46.73,46.73,72494.0,37.588,37.6682,37.4997,37.4997,72494.0
2018-11-14 15:50:00,46.75,46.77,46.52,46.54,125872.0,37.5158,37.5318,37.3312,37.3473,125872.0
2018-11-14 15:55:00,46.54,46.68,46.52,46.64,158876.0,37.3473,37.4596,37.3312,37.4275,158876.0
2018-11-15 09:30:00,46.3,46.69,46.3,46.6,40475.0,37.1547,37.4676,37.1547,37.3954,40475.0
2018-11-15 09:35:00,46.6,46.91,46.59,46.9,4715.0,37.3954,37.6442,37.3874,37.6361,4715.0
2018-11-15 09:40:00,46.96,46.98,46.75,46.85,11180.0,37.6843,37.7003,37.5158,37.596,11180.0
2018-11-15 09:45:00,46.89,46.97,46.76,46.91,13271.0,37.6281,37.6923,37.5238,37.6442,13271.0
2018-11-15 09:50:00,46.98,47.21,46.93,47.14,25271.0,37.7003,37.8849,37.6602,37.8287,25271.0
2018-11-15 09:55:00,47.17,47.35,47.13,47.13,14921.0,37.8528,37.9973,37.8207,37.8207,14921.0
2018-11-15 10:00:00,47.1,47.28,47.03,47.13,29381.0,37.7966,37.9411,37.7405,37.8207,29381.0
2018-11-15 10:05:00,47.11,47.32,47.08,47.25,27204.0,37.8047,37.9732,37.7806,37.917,27204.0
2018-11-15 10:10:00,47.24,47.44,47.2,47.41,15480.0,37.909,38.0695,37.8769,38.0454,15480.0
2018-11-15 10:15:00,47.42,47.54,47.24,47.37,22086.0,38.0534,38.1497,37.909,38.0133,22086.0
2018-11-15 10:20:00,47.33,47.35,47.23,47.23,7633.0,37.9812,37.9973,37.901,37.901,7633.0
2018-11-15 10:25:00,47.23,47.45,47.22,47.44,10474.0,37.901,38.0775,37.8929,38.0695,10474.0
2018-11-15 10:30:00,47.4,47.4,46.94,46.94,15640.0,38.0374,38.0374,37.6682,37.6682,15640.0
2018-11-15 10:35:00,46.93,46.99,46.77,46.98,8640.0,37.6602,37.7084,37.5318,37.7003,8640.0
2018-11-15 10:40:00,46.95,47.06,46.93,47.0,11366.0,37.6763,37.7645,37.6602,37.7164,11366.0
2018-11-15 10:45:00,46.95,47.13,46.93,46.93,12695.0,37.6763,37.8207,37.6602,37.6602,12695.0
2018-11-15 10:50:00,46.92,47.06,46.91,46.97,10079.0,37.6522,37.7645,37.6442,37.6923,10079.0
2018-11-15 10:55:00,46.99,47.04,46.96,47.03,13084.0,37.7084,37.7485,37.6843,37.7405,13084.0
2018-11-15 11:00:00,47.0,47.05,46.84,47.02,12645.0,37.7164,37.7565,37.588,37.7324,12645.0
2018-11-15 11:05:00,47.15,47.37,47.13,47.25,14715.0,37.8368,38.0133,37.8207,37.917,14715.0
2018-11-15 11:10:00,47.23,47.23,47.04,47.06,18474.0,37.901,37.901,37.7485,37.7645,18474.0
2018-11-15 11:15:00,47.06,47.14,46.97,47.08,15132.0,37.7645,37.8287,37.6923,37.7806,15132.0
2018-11-15 11:20:00,47.09,47.19,47.07,47.19,9515.0,37.7886,37.8689,37.7726,37.8689,9515.0
2018-11-15 11:25:00,47.18,47.18,46.93,47.04,42551.0,37.8608,37.8608,37.6602,37.7485,42551.0
2018-11-15 11:30:00,47.06,47.27,47.03,47.27,11671.0,37.7645,37.9331,37.7405,37.9331,11671.0
2018-11-15 11:35:00,47.25,47.34,47.14,47.32,11591.0,37.917,37.9892,37.8287,37.9732,11591.0
2018-11-15 11:40:00,47.33,47.51,47.31,47.32,14163.0,37.9812,38.1257,37.9652,37.9732,14163.0
2018-11-15 11:45:00,47.33,47.35,47.25,47.25,37684.0,37.9812,37.9973,37.917,37.917,37684.0
2018-11-15 11:50:00,47.24,47.42,47.23,47.42,7762.0,37.909,38.0534,37.901,38.0534,7762.0
2018-11-15 11:55:00,47.4,47.4,47.22,47.26,10906.0,38.0374,38.0374,37.8929,37.925,10906.0
2018-11-15 12:00:00,47.27,47.37,47.23,47.37,12728.0,37.9331,38.0133,37.901,38.0133,12728.0
2018-11-15 12:05:00,47.39,47.52,47.19,47.19,12459.0,38.0294,38.1337,37.8689,37.8689,12459.0
2018-11-15 12:10:00,47.21,47.37,47.18,47.28,10159.0,37.8849,38.0133,37.8608,37.9411,10159.0
2018-11-15 12:15:00,47.26,47.31,47.22,47.27,5063.0,37.925,37.9652,37.8929,37.9331,5063.0
2018-11-15 12:20:00,47.27,47.34,47.21,47.34,8821.0,37.9331,37.9892,37.8849,37.9892,8821.0
2018-11-15 12:25:00,47.34,47.44,47.24,47.44,9523.0,37.9892,38.0695,37.909,38.0695,9523.0
2018-11-15 12:30:00,47.39,47.39,47.26,47.33,9287.0,38.0294,38.0294,37.925,37.9812,9287.0
2018-11-15 12:35:00,47.35,47.45,47.27,47.44,7360.0,37.9973,38.0775,37.9331,38.0695,7360.0
2018-11-15 12:40:00,47.44,47.44,47.25,47.25,12012.0,38.0695,38.0695,37.917,37.917,12012.0
2018-11-15 12:45:00,47.26,47.33,47.2,47.23,12850.0,37.925,37.9812,37.8769,37.901,12850.0
2018-11-15 12:50:00,47.23,47.23,47.03,47.04,21879.0,37.901,37.901,37.7405,37.7485,21879.0
2018-11-15 12:55:00,47.05,47.08,46.97,47.02,16943.0,37.7565,37.7806,37.6923,37.7324,16943.0
2018-11-15 13:00:00,47.03,47.1,46.97,47.0,10313.0,37.7405,37.7966,37.6923,37.7164,10313.0
2018-11-15 13:05:00,47.03,47.09,46.95,46.99,9436.0,37.7405,37.7886,37.6763,37.7084,9436.0
2018-11-15 13:10:00,47.0,47.14,47.0,47.13,5333.0,37.7164,37.8287,37.7164,37.8207,5333.0
2018-11-15 13:15:00,47.14,47.3,47.03,47.24,18106.0,37.8287,37.9571,37.7405,37.909,18106.0
2018-11-15 13:20:00,47.24,47.41,47.22,47.4,11190.0,37.909,38.0454,37.8929,38.0374,11190.0
2018-11-15 13:25:00,47.43,47.48,47.34,47.43,8860.0,38.0615,38.1016,37.9892,38.0615,8860.0
2018-11-15 13:30:00,47.43,47.56,47.42,47.53,10253.0,38.0615,38.1658,38.0534,38.1417,10253.0
2018-11-15 13:35:00,47.53,47.57,47.4,47.4,8195.0,38.1417,38.1738,38.0374,38.0374,8195.0
2018-11-15 13:40:00,47.4,47.58,47.36,47.56,7756.0,38.0374,38.1818,38.0053,38.1658,7756.0
2018-11-15 13:45:00,47.54,47.63,47.36,47.42,8200.0,38.1497,38.222,38.0053,38.0534,8200.0
2018-11-15 13:50:00,47.38,47.56,47.38,47.53,6829.0,38.0213,38.1658,38.0213,38.1417,6829.0
2018-11-15 13:55:00,47.54,47.66,47.52,47.56,8966.0,38.1497,38.246,38.1337,38.1658,8966.0
2018-11-15 14:00:00,47.56,47.62,47.5,47.5,11621.0,38.1658,38.2139,38.1176,38.1176,11621.0
2018-11-15 14:05:00,47.5,47.5,47.36,47.41,19095.0,38.1176,38.1176,38.0053,38.0454,19095.0
2018-11-15 14:10:00,47.41,47.43,47.25,47.4,12449.0,38.0454,38.0615,37.917,38.0374,12449.0
2018-11-15 14:15:00,47.4,47.41,47.23,47.24,23259.0,38.0374,38.0454,37.901,37.909,23259.0
2018-11-15 14:20:00,47.24,47.29,47.14,47.15,9765.0,37.909,37.9491,37.8287,37.8368,9765.0
2018-11-15 14:25:00,47.13,47.29,47.11,47.29,13603.0,37.8207,37.9491,37.8047,37.9491,13603.0
2018-11-15 14:30:00,47.28,47.45,47.27,47.42,11696.0,37.9411,38.0775,37.9331,38.0534,11696.0
2018-11-15 14:35:00,47.42,47.43,47.17,47.25,10209.0,38.0534,38.0615,37.8528,37.917,10209.0
2018-11-15 14:40:00,47.25,47.35,47.25,47.31,7383.0,37.917,37.9973,37.917,37.9652,7383.0
2018-11-15 14:45:00,47.32,47.43,47.31,47.35,9674.0,37.9732,38.0615,37.9652,37.9973,9674.0
2018-11-15 14:50:00,47.35,47.37,47.26,47.37,25286.0,37.9973,38.0133,37.925,38.0133,25286.0
2018-11-15 14:55:00,47.37,47.4,47.11,47.15,26183.0,38.0133,38.0374,37.8047,37.8368,26183.0
2018-11-15 15:00:00,47.15,47.17,46.89,47.02,39134.0,37.8368,37.8528,37.6281,37.7324,39134.0
2018-11-15 15:05:00,47.02,47.08,46.98,47.05,35325.0,37.7324,37.7806,37.7003,37.7565,35325.0
2018-11-15 15:10:00,47.06,47.2,47.04,47.19,26328.0,37.7645,37.8769,37.7485,37.8689,26328.0
2018-11-15 15:15:00,47.2,47.22,47.12,47.15,24897.0,37.8769,37.8929,37.8127,37.8368,24897.0
2018-11-15 15:20:00,47.14,47.16,47.01,47.15,18131.0,37.8287,37.8448,37.7244,37.8368,18131.0
2018-11-15 15:25:00,47.12,47.19,47.07,47.08,20861.0,37.8127,37.8689,37.7726,37.7806,20861.0
2018-11-15 15:30:00,47.08,47.23,47.08,47.13,25145.0,37.7806,37.901,37.7806,37.8207,25145.0
2018-11-15 15:35:00,47.13,47.23,47.13,47.19,29242.0,37.8207,37.901,37.8207,37.8689,29242.0
2018-11-15 15:40:00,47.2,47.2,47.08,47.11,37765.0,37.8769,37.8769,37.7806,37.8047,37765.0
2018-11-15 15:45:00,47.11,47.12,46.98,47.05,55470.0,37.8047,37.8127,37.7003,37.7565,55470.0
2018-11-15 15:50:00,47.05,47.21,47.05,47.19,59477.0,37.7565,37.8849,37.7565,37.8689,59477.0
2018-11-15 15:55:00,47.19,47.19,47.11,47.18,88988.0,37.8689,37.8689,37.8047,37.8608,88988.0
2018-11-16 09:30:00,47.51,47.51,47.19,47.21,21018.0,38.1257,38.1257,37.8689,37.8849,21018.0
2018-11-16 09:35:00,47.22,47.42,47.17,47.42,16878.0,37.8929,38.0534,37.8528,38.0534,16878.0
2018-11-16 09:40:00,47.38,47.64,47.38,47.59,10693.0,38.0213,38.23,38.0213,38.1899,10693.0
2018-11-16 09:45:00,47.64,47.72,47.5,47.59,15054.0,38.23,38.2942,38.1176,38.1899,15054.0
2018-11-16 09:50:00,47.58,47.61,47.44,47.52,20886.0,38.1818,38.2059,38.0695,38.1337,20886.0
2018-11-16 09:55:00,47.5,47.72,47.48,47.72,20197.0,38.1176,38.2942,38.1016,38.2942,20197.0
2018-11-16 10:00:00,47.69,47.92,47.69,47.89,26602.0,38.2701,38.4547,38.2701,38.4306,26602.0
2018-11-16 10:05:00,47.87,47.89,47.48,47.6,21275.0,38.4145,38.4306,38.1016,38.1979,21275.0
2018-11-16 10:10:00,47.59,47.73,47.47,47.73,18646.0,38.1899,38.3022,38.0936,38.3022,18646.0
2018-11-16 10:15:00,47.75,47.75,47.6,47.6,20433.0,38.3182,38.3182,38.1979,38.1979,20433.0
2018-11-16 10:20:00,47.63,47.71,47.52,47.71,12816.0,38.222,38.2862,38.1337,38.2862,12816.0
2018-11-16 10:25:00,47.76,47.81,47.68,47.73,16203.0,38.3263,38.3664,38.2621,38.3022,16203.0
2018-11-16 10:30:00,47.73,47.98,47.72,47.91,18635.0,38.3022,38.5028,38.2942,38.4466,18635.0
2018-11-16 10:35:00,47.89,47.99,47.85,47.97,13326.0,38.4306,38.5108,38.3985,38.4948,13326.0
2018-11-16 10:40:00,47.96,48.03,47.92,47.98,12711.0,38.4868,38.5429,38.4547,38.5028,12711.0
2018-11-16 10:45:00,48.0,48.03,47.9,47.93,14995.0,38.5189,38.5429,38.4386,38.4627,14995.0
2018-11-16 10:50:00,47.93,47.93,47.75,47.77,17276.0,38.4627,38.4627,38.3182,38.3343,17276.0
2018-11-16 10:55:00,47.78,47.79,47.6,47.63,17966.0,38.3423,38.3503,38.1979,38.222,17966.0
2018-11-16 11:00:00,47.64,47.68,47.39,47.4,21814.0,38.23,38.2621,38.0294,38.0374,21814.0
2018-11-16 11:05:00,47.42,47.58,47.42,47.57,17554.0,38.0534,38.1818,38.0534,38.1738,17554.0
2018-11-16 11:10:00,47.58,47.62,47.32,47.41,30861.0,38.1818,38.2139,37.9732,38.0454,30861.0
2018-11-16 11:15:00,47.42,47.53,47.37,47.39,11701.0,38.0534,38.1417,38.0133,38.0294,11701.0
2018-11-16 11:20:00,47.37,47.46,47.3,47.41,22676.0,38.0133,38.0855,37.9571,38.0454,22676.0
2018-11-16 11:25:00,47.41,47.48,47.38,47.39,17190.0,38.0454,38.1016,38.0213,38.0294,17190.0
2018-11-16 11:30:00,47.4,47.42,47.24,47.29,21642.0,38.0374,38.0534,37.909,37.9491,21642.0
2018-11-16 11:35:00,47.27,47.28,47.13,47.14,19333.0,37.9331,37.9411,37.8207,37.8287,19333.0
2018-11-16 11:40:00,47.15,47.33,47.14,47.33,20687.0,37.8368,37.9812,37.8287,37.9812,20687.0
2018-11-16 11:45:00,47.35,47.35,47.18,47.18,17589.0,37.9973,37.9973,37.8608,37.8608,17589.0
2018-11-16 11:50:00,47.17,47.27,47.13,47.25,25913.0,37.8528,37.9331,37.8207,37.917,25913.0
2018-11-16 11:55:00,47.26,47.3,47.18,47.19,19438.0,37.925,37.9571,37.8608,37.8689,19438.0
2018-11-16 12:00:00,47.16,47.19,47.04,47.16,20520.0,37.8448,37.8689,37.7485,37.8448,20520.0
2018-11-16 12:05:00,47.19,47.31,47.17,47.22,23662.0,37.8689,37.9652,37.8528,37.8929,23662.0
2018-11-16 12:10:00,47.21,47.35,47.2,47.34,21027.0,37.8849,37.9973,37.8769,37.9892,21027.0
2018-11-16 12:15:00,47.35,47.37,47.26,47.3,23056.0,37.9973,38.0133,37.925,37.9571,23056.0
2018-11-16 12:20:00,47.3,47.3,47.11,47.11,17853.0,37.9571,37.9571,37.8047,37.8047,17853.0
2018-11-16 12:25:00,47.1,47.13,46.97,46.98,23379.0,37.7966,37.8207,37.6923,37.7003,23379.0
2018-11-16 12:30:00,46.96,47.09,46.92,47.09,14660.0,37.6843,37.7886,37.6522,37.7886,14660.0
2018-11-16 12:35:00,47.12,47.35,47.11,47.2,21244.0,37.8127,37.9973,37.8047,37.8769,21244.0
2018-11-16 12:40:00,47.21,47.3,47.14,47.16,23319.0,37.8849,37.9571,37.8287,37.8448,23319.0
2018-11-16 12:45:00,47.16,47.32,47.14,47.25,49276.0,37.8448,37.9732,37.8287,37.917,49276.0
2018-11-16 12:50:00,47.25,47.34,47.23,47.32,21812.0,37.917,37.9892,37.901,37.9732,21812.0
2018-11-16 12:55:00,47.31,47.32,47.2,47.27,14631.0,37.9652,37.9732,37.8769,37.9331,14631.0
2018-11-16 13:00:00,47.29,47.32,47.16,47.17,27709.0,37.9491,37.9732,37.8448,37.8528,27709.0
2018-11-16 13:05:00,47.16,47.16,46.89,46.96,26150.0,37.8448,37.8448,37.6281,37.6843,26150.0
2018-11-16 13:10:00,46.96,46.98,46.88,46.93,21753.0,37.6843,37.7003,37.6201,37.6602,21753.0
2018-11-16 13:15:00,46.93,46.97,46.9,46.93,14534.0,37.6602,37.6923,37.6361,37.6602,14534.0
2018-11-16 13:20:00,46.94,46.94,46.82,46.88,20255.0,37.6682,37.6682,37.5719,37.6201,20255.0
2018-11-16 13:25:00,46.89,46.94,46.79,46.81,18581.0,37.6281,37.6682,37.5479,37.5639,18581.0
2018-11-16 13:30:00,46.82,46.83,46.73,46.74,22156.0,37.5719,37.58,37.4997,37.5077,22156.0
2018-11-16 13:35:00,46.73,46.81,46.68,46.76,35411.0,37.4997,37.5639,37.4596,37.5238,35411.0
2018-11-16 13:40:00,46.75,46.84,46.74,46.81,17120.0,37.5158,37.588,37.5077,37.5639,17120.0
2018-11-16 13:45:00,46.82,46.92,46.72,46.92,85584.0,37.5719,37.6522,37.4917,37.6522,85584.0
2018-11-16 13:50:00,46.9,47.01,46.88,46.94,13941.0,37.6361,37.7244,37.6201,37.6682,13941.0
2018-11-16 13:55:00,46.96,47.09,46.96,47.02,16724.0,37.6843,37.7886,37.6843,37.7324,16724.0
2018-11-16 14:00:00,47.03,47.05,46.84,46.85,19574.0,37.7405,37.7565,37.588,37.596,19574.0
2018-11-16 14:05:00,46.85,46.91,46.72,46.77,64740.0,37.596,37.6442,37.4917,37.5318,64740.0
2018-11-16 14:10:00,46.77,47.04,46.76,46.95,14559.0,37.5318,37.7485,37.5238,37.6763,14559.0
2018-11-16 14:15:00,46.95,47.13,46.89,47.08,13332.0,37.6763,37.8207,37.6281,37.7806,13332.0
2018-11-16 14:20:00,47.05,47.1,46.97,46.99,16860.0,37.7565,37.7966,37.6923,37.7084,16860.0
2018-11-16 14:25:00,46.96,47.12,46.93,47.11,13882.0,37.6843,37.8127,37.6602,37.8047,13882.0
2018-11-16 14:30:00,47.11,47.25,47.11,47.22,15459.0,37.8047,37.917,37.8047,37.8929,15459.0
2018-11-16 14:35:00,47.23,47.26,47.21,47.22,12541.0,37.901,37.925,37.8849,37.8929,12541.0
2018-11-16 14:40:00,47.23,47.33,47.17,47.31,17903.0,37.901,37.9812,37.8528,37.9652,17903.0
2018-11-16 14:45:00,47.33,47.44,47.31,47.44,14204.0,37.9812,38.0695,37.9652,38.0695,14204.0
2018-11-16 14:50:00,47.44,47.47,47.39,47.44,18557.0,38.0695,38.0936,38.0294,38.0695,18557.0
2018-11-16 14:55:00,47.45,47.45,47.33,47.42,22423.0,38.0775,38.0775,37.9812,38.0534,22423.0
2018-11-16 15:00:00,47.41,47.43,47.33,47.34,31393.0,38.0454,38.0615,37.9812,37.9892,31393.0
2018-11-16 15:05:00,47.34,47.37,47.27,47.33,21056.0,37.9892,38.0133,37.9331,37.9812,21056.0
2018-11-16 15:10:00,47.33,47.54,47.32,47.47,30876.0,37.9812,38.1497,37.9732,38.0936,30876.0
2018-11-16 15:15:00,47.48,47.55,47.46,47.53,22712.0,38.1016,38.1578,38.0855,38.1417,22712.0
2018-11-16 15:20:00,47.54,47.55,47.49,47.54,34173.0,38.1497,38.1578,38.1096,38.1497,34173.0
2018-11-16 15:25:00,47.54,47.56,47.39,47.42,39273.0,38.1497,38.1658,38.0294,38.0534,39273.0
2018-11-16 15:30:00,47.43,47.49,47.39,47.39,38532.0,38.0615,38.1096,38.0294,38.0294,38532.0
2018-11-16 15:35:00,47.4,47.48,47.39,47.45,27655.0,38.0374,38.1016,38.0294,38.0775,27655.0
2018-11-16 15:40:00,47.46,47.51,47.45,47.51,37650.0,38.0855,38.1257,38.0775,38.1257,37650.0
2018-11-16 15:45:00,47.5,47.59,47.5,47.54,68186.0,38.1176,38.1899,38.1176,38.1497,68186.0
2018-11-16 15:50:00,47.53,47.54,47.44,47.49,76261.0,38.1417,38.1497,38.0695,38.1096,76261.0
2018-11-16 15:55:00,47.49,47.5,47.43,47.5,107541.0,38.1096,38.1176,38.0615,38.1176,107541.0
2018-11-19 09:30:00,47.45,47.68,47.09,47.56,33884.0,38.0775,38.2621,37.7886,38.1658,33884.0
2018-11-19 09:35:00,47.65,47.88,47.65,47.88,8789.0,38.238,38.4226,38.238,38.4226,8789.0
2018-11-19 09:40:00,47.88,48.05,47.86,47.89,11396.0,38.4226,38.559,38.4065,38.4306,11396.0
2018-11-19 09:45:00,47.87,47.88,47.78,47.83,4329.0,38.4145,38.4226,38.3423,38.3824,4329.0
2018-11-19 09:50:00,47.79,47.84,47.52,47.56,8663.0,38.3503,38.3905,38.1337,38.1658,8663.0
2018-11-19 09:55:00,47.61,47.76,47.51,47.76,7661.0,38.2059,38.3263,38.1257,38.3263,7661.0
2018-11-19 10:00:00,47.73,47.84,47.69,47.72,12286.0,38.3022,38.3905,38.2701,38.2942,12286.0
2018-11-19 10:05:00,47.72,47.72,47.58,47.6,8463.0,38.2942,38.2942,38.1818,38.1979,8463.0
2018-11-19 10:10:00,47.64,47.76,47.62,47.69,9939.0,38.23,38.3263,38.2139,38.2701,9939.0
2018-11-19 10:15:00,47.76,47.88,47.76,47.87,3608.0,38.3263,38.4226,38.3263,38.4145,3608.0
2018-11-19 10:20:00,47.9,47.95,47.78,47.81,7834.0,38.4386,38.4787,38.3423,38.3664,7834.0
2018-11-19 10:25:00,47.82,47.97,47.82,47.93,3000.0,38.3744,38.4948,38.3744,38.4627,3000.0
2018-11-19 10:30:00,47.93,47.94,47.67,47.67,6482.0,38.4627,38.4707,38.2541,38.2541,6482.0
2018-11-19 10:35:00,47.72,47.74,47.52,47.6,18490.0,38.2942,38.3102,38.1337,38.1979,18490.0
2018-11-19 10:40:00,47.57,47.73,47.55,47.73,12382.0,38.1738,38.3022,38.1578,38.3022,12382.0
2018-11-19 10:45:00,47.74,47.88,47.62,47.87,19359.0,38.3102,38.4226,38.2139,38.4145,19359.0
2018-11-19 10:50:00,47.87,47.93,47.79,47.89,13645.0,38.4145,38.4627,38.3503,38.4306,13645.0
2018-11-19 10:55:00,47.9,47.96,47.78,47.8,13080.0,38.4386,38.4868,38.3423,38.3584,13080.0
2018-11-19 11:00:00,47.79,47.9,47.73,47.8,13177.0,38.3503,38.4386,38.3022,38.3584,13177.0
2018-11-19 11:05:00,47.81,48.03,47.81,47.88,13594.0,38.3664,38.5429,38.3664,38.4226,13594.0
2018-11-19 11:10:00,47.88,48.05,47.86,47.93,12883.0,38.4226,38.559,38.4065,38.4627,12883.0
2018-11-19 11:15:00,47.96,47.96,47.77,47.81,111909.0,38.4868,38.4868,38.3343,38.3664,111909.0
2018-11-19 11:20:00,47.81,47.91,47.77,47.8,70506.0,38.3664,38.4466,38.3343,38.3584,70506.0
2018-11-19 11:25:00,47.8,47.99,47.79,47.96,10756.0,38.3584,38.5108,38.3503,38.4868,10756.0
2018-11-19 11:30:00,47.93,47.97,47.83,47.97,14734.0,38.4627,38.4948,38.3824,38.4948,14734.0
2018-11-19 11:35:00,47.96,48.05,47.92,47.98,18335.0,38.4868,38.559,38.4547,38.5028,18335.0
2018-11-19 11:40:00,47.98,48.16,47.96,48.13,25990.0,38.5028,38.6473,38.4868,38.6232,25990.0
2018-11-19 11:45:00,48.11,48.12,47.99,48.03,11437.0,38.6071,38.6152,38.5108,38.5429,11437.0
2018-11-19 11:50:00,48.0,48.03,47.89,47.91,17698.0,38.5189,38.5429,38.4306,38.4466,17698.0
2018-11-19 11:55:00,47.9,48.03,47.89,47.95,15017.0,38.4386,38.5429,38.4306,38.4787,15017.0
2018-11-19 12:00:00,47.95,47.99,47.86,47.86,12800.0,38.4787,38.5108,38.4065,38.4065,12800.0
2018-11-19 12:05:00,47.84,47.84,47.61,47.66,9041.0,38.3905,38.3905,38.2059,38.246,9041.0
2018-11-19 12:10:00,47.66,47.78,47.59,47.61,30691.0,38.246,38.3423,38.1899,38.2059,30691.0
2018-11-19 12:15:00,47.63,47.81,47.63,47.79,18785.0,38.222,38.3664,38.222,38.3503,18785.0
2018-11-19 12:20:00,47.81,47.85,47.76,47.77,7959.0,38.3664,38.3985,38.3263,38.3343,7959.0
2018-11-19 12:25:00,47.75,47.81,47.74,47.79,4892.0,38.3182,38.3664,38.3102,38.3503,4892.0
2018-11-19 12:30:00,47.84,47.84,47.73,47.75,8655.0,38.3905,38.3905,38.3022,38.3182,8655.0
2018-11-19 12:35:00,47.72,47.9,47.72,47.9,4937.0,38.2942,38.4386,38.2942,38.4386,4937.0
2018-11-19 12:40:00,47.91,47.98,47.9,47.94,7887.0,38.4466,38.5028,38.4386,38.4707,7887.0
2018-11-19 12:45:00,47.94,47.96,47.79,47.83,10149.0,38.4707,38.4868,38.3503,38.3824,10149.0
2018-11-19 12:50:00,47.82,47.95,47.76,47.89,6833.0,38.3744,38.4787,38.3263,38.4306,6833.0
2018-11-19 12:55:00,47.87,47.87,47.74,47.8,15019.0,38.4145,38.4145,38.3102,38.3584,15019.0
2018-11-19 13:00:00,47.79,47.79,47.61,47.62,22746.0,38.3503,38.3503,38.2059,38.2139,22746.0
2018-11-19 13:05:00,47.63,47.63,47.36,47.36,15049.0,38.222,38.222,38.0053,38.0053,15049.0
2018-11-19 13:10:00,47.39,47.48,47.34,47.4,22053.0,38.0294,38.1016,37.9892,38.0374,22053.0
2018-11-19 13:15:00,47.41,47.46,47.35,47.46,15954.0,38.0454,38.0855,37.9973,38.0855,15954.0
2018-11-19 13:20:00,47.49,47.53,47.41,47.47,18642.0,38.1096,38.1417,38.0454,38.0936,18642.0
2018-11-19 13:25:00,47.47,47.54,47.46,47.46,14847.0,38.0936,38.1497,38.0855,38.0855,14847.0
2018-11-19 13:30:00,47.46,47.48,47.42,47.43,13590.0,38.0855,38.1016,38.0534,38.0615,13590.0
2018-11-19 13:35:00,47.44,47.62,47.44,47.59,8932.0,38.0695,38.2139,38.0695,38.1899,8932.0
2018-11-19 13:40:00,47.6,47.66,47.54,47.56,14447.0,38.1979,38.246,38.1497,38.1658,14447.0
2018-11-19 13:45:00,47.55,47.56,47.39,47.4,12661.0,38.1578,38.1658,38.0294,38.0374,12661.0
2018-11-19 13:50:00,47.38,47.38,47.29,47.33,9286.0,38.0213,38.0213,37.9491,37.9812,9286.0
2018-11-19 13:55:00,47.32,47.33,47.21,47.21,13185.0,37.9732,37.9812,37.8849,37.8849,13185.0
2018-11-19 14:00:00,47.21,47.22,47.03,47.03,11116.0,37.8849,37.8929,37.7405,37.7405,11116.0
2018-11-19 14:05:00,47.05,47.07,46.93,46.99,25231.0,37.7565,37.7726,37.6602,37.7084,25231.0
2018-11-19 14:10:00,46.97,47.02,46.95,46.97,24351.0,37.6923,37.7324,37.6763,37.6923,24351.0
2018-11-19 14:15:00,46.97,47.18,46.96,47.06,35520.0,37.6923,37.8608,37.6843,37.7645,35520.0
2018-11-19 14:20:00,47.08,47.1,47.01,47.04,20838.0,37.7806,37.7966,37.7244,37.7485,20838.0
2018-11-19 14:25:00,47.04,47.24,47.02,47.21,18047.0,37.7485,37.909,37.7324,37.8849,18047.0
2018-11-19 14:30:00,47.22,47.22,47.07,47.16,26726.0,37.8929,37.8929,37.7726,37.8448,26726.0
2018-11-19 14:35:00,47.15,47.38,47.13,47.38,21696.0,37.8368,38.0213,37.8207,38.0213,21696.0
2018-11-19 14:40:00,47.39,47.39,47.29,47.29,17757.0,38.0294,38.0294,37.9491,37.9491,17757.0
2018-11-19 14:45:00,47.29,47.35,47.22,47.32,18606.0,37.9491,37.9973,37.8929,37.9732,18606.0
2018-11-19 14:50:00,47.32,47.45,47.3,47.45,13615.0,37.9732,38.0775,37.9571,38.0775,13615.0
2018-11-19 14:55:00,47.45,47.5,47.39,47.45,13145.0,38.0775,38.1176,38.0294,38.0775,13145.0
2018-11-19 15:00:00,47.44,47.45,47.33,47.41,12348.0,38.0695,38.0775,37.9812,38.0454,12348.0
2018-11-19 15:05:00,47.4,47.53,47.39,47.47,21812.0,38.0374,38.1417,38.0294,38.0936,21812.0
2018-11-19 15:10:00,47.48,47.59,47.46,47.55,33237.0,38.1016,38.1899,38.0855,38.1578,33237.0
2018-11-19 15:15:00,47.55,47.57,47.44,47.48,26023.0,38.1578,38.1738,38.0695,38.1016,26023.0
2018-11-19 15:20:00,47.47,47.52,47.45,47.51,23112.0,38.0936,38.1337,38.0775,38.1257,23112.0
2018-11-19 15:25:00,47.5,47.53,47.31,47.36,28762.0,38.1176,38.1417,37.9652,38.0053,28762.0
2018-11-19 15:30:00,47.37,47.4,47.3,47.32,20660.0,38.0133,38.0374,37.9571,37.9732,20660.0
2018-11-19 15:35:00,47.31,47.36,47.26,47.31,25126.0,37.9652,38.0053,37.925,37.9652,25126.0
2018-11-19 15:40:00,47.3,47.3,47.17,47.2,29311.0,37.9571,37.9571,37.8528,37.8769,29311.0
2018-11-19 15:45:00,47.19,47.22,47.15,47.17,46211.0,37.8689,37.8929,37.8368,37.8528,46211.0
2018-11-19 15:50:00,47.18,47.19,47.11,47.13,48754.0,37.8608,37.8689,37.8047,37.8207,48754.0
2018-11-19 15:55:00,47.13,47.26,47.12,47.25,70579.0,37.8207,37.925,37.8127,37.917,70579.0
2018-11-20 09:30:00,46.67,46.92,46.12,46.32,44431.0,37.4516,37.6522,37.0102,37.1707,44431.0
2018-11-20 09:35:00,46.3,46.39,46.09,46.28,22406.0,37.1547,37.2269,36.9861,37.1386,22406.0
2018-11-20 09:40:00,46.29,46.39,46.08,46.13,21644.0,37.1466,37.2269,36.9781,37.0182,21644.0
2018-11-20 09:45:00,46.12,46.13,45.83,46.0,22125.0,37.0102,37.0182,36.7775,36.9139,22125.0
2018-11-20 09:50:00,45.99,46.0,45.64,45.79,41859.0,36.9059,36.9139,36.625,36.7454,41859.0
2018-11-20 09:55:00,45.79,45.84,45.62,45.72,31012.0,36.7454,36.7855,36.609,36.6892,31012.0
2018-11-20 10:00:00,45.68,45.8,45.65,45.69,40261.0,36.6571,36.7534,36.633,36.6651,40261.0
2018-11-20 10:05:00,45.68,45.71,45.29,45.35,36089.0,36.6571,36.6812,36.3442,36.3923,36089.0
2018-11-20 10:10:00,45.41,45.56,45.36,45.43,9625.0,36.4405,36.5608,36.4003,36.4565,9625.0
2018-11-20 10:15:00,45.44,45.49,45.33,45.47,14246.0,36.4645,36.5047,36.3763,36.4886,14246.0
2018-11-20 10:20:00,45.46,45.5,45.35,45.49,15997.0,36.4806,36.5127,36.3923,36.5047,15997.0
2018-11-20 10:25:00,45.5,45.52,45.38,45.51,28159.0,36.5127,36.5287,36.4164,36.5207,28159.0
2018-11-20 10:30:00,45.52,45.6,45.41,45.44,28722.0,36.5287,36.5929,36.4405,36.4645,28722.0
2018-11-20 10:35:00,45.49,45.88,45.49,45.87,21664.0,36.5047,36.8176,36.5047,36.8096,21664.0
2018-11-20 10:40:00,45.85,45.85,45.67,45.67,19172.0,36.7935,36.7935,36.6491,36.6491,19172.0
2018-11-20 10:45:00,45.66,45.66,45.46,45.52,25595.0,36.6411,36.6411,36.4806,36.5287,25595.0
2018-11-20 10:50:00,45.52,45.71,45.52,45.62,70695.0,36.5287,36.6812,36.5287,36.609,70695.0
2018-11-20 10:55:00,45.64,45.75,45.49,45.68,136262.0,36.625,36.7133,36.5047,36.6571,136262.0
2018-11-20 11:00:00,45.75,45.8,45.65,45.76,38529.0,36.7133,36.7534,36.633,36.7213,38529.0
2018-11-20 11:05:00,45.78,45.86,45.71,45.75,26941.0,36.7374,36.8016,36.6812,36.7133,26941.0
2018-11-20 11:10:00,45.79,45.8,45.54,45.69,40573.0,36.7454,36.7534,36.5448,36.6651,40573.0
2018-11-20 11:15:00,45.7,45.81,45.63,45.63,17475.0,36.6732,36.7614,36.617,36.617,17475.0
2018-11-20 11:20:00,45.62,45.64,45.53,45.53,18622.0,36.609,36.625,36.5368,36.5368,18622.0
2018-11-20 11:25:00,45.51,45.52,45.34,45.38,18399.0,36.5207,36.5287,36.3843,36.4164,18399.0
2018-11-20 11:30:00,45.36,45.45,45.3,45.32,20672.0,36.4003,36.4726,36.3522,36.3682,20672.0
2018-11-20 11:35:00,45.34,45.52,45.34,45.49,19637.0,36.3843,36.5287,36.3843,36.5047,19637.0
2018-11-20 11:40:00,45.5,45.54,45.44,45.51,13377.0,36.5127,36.5448,36.4645,36.5207,13377.0
2018-11-20 11:45:00,45.51,45.51,45.31,45.41,13057.0,36.5207,36.5207,36.3602,36.4405,13057.0
2018-11-20 11:50:00,45.37,45.39,45.13,45.18,25460.0,36.4084,36.4244,36.2158,36.2559,25460.0
2018-11-20 11:55:00,45.19,45.38,45.19,45.38,16467.0,36.2639,36.4164,36.2639,36.4164,16467.0
2018-11-20 12:00:00,45.39,45.47,45.26,45.47,41470.0,36.4244,36.4886,36.3201,36.4886,41470.0
2018-11-20 12:05:00,45.45,45.46,45.36,45.46,17426.0,36.4726,36.4806,36.4003,36.4806,17426.0
2018-11-20 12:10:00,45.43,45.43,45.1,45.14,28149.0,36.4565,36.4565,36.1917,36.2238,28149.0
2018-11-20 12:15:00,45.14,45.15,44.93,44.96,43707.0,36.2238,36.2318,36.0553,36.0793,43707.0
2018-11-20 12:20:00,44.97,45.0,44.85,44.98,27112.0,36.0874,36.1114,35.9911,36.0954,27112.0
2018-11-20 12:25:00,45.0,45.1,44.96,44.99,19126.0,36.1114,36.1917,36.0793,36.1034,19126.0
2018-11-20 12:30:00,44.99,45.16,44.99,45.03,19156.0,36.1034,36.2398,36.1034,36.1355,19156.0
2018-11-20 12:35:00,45.03,45.03,44.81,44.86,44040.0,36.1355,36.1355,35.959,35.9991,44040.0
2018-11-20 12:40:00,44.86,45.04,44.84,44.96,78802.0,35.9991,36.1435,35.983,36.0793,78802.0
2018-11-20 12:45:00,44.95,44.97,44.82,44.91,24629.0,36.0713,36.0874,35.967,36.0392,24629.0
2018-11-20 12:50:00,44.92,45.0,44.86,45.0,16283.0,36.0472,36.1114,35.9991,36.1114,16283.0
2018-11-20 12:55:00,45.0,45.0,44.93,44.94,15401.0,36.1114,36.1114,36.0553,36.0633,15401.0
2018-11-20 13:00:00,44.93,45.0,44.86,44.91,22150.0,36.0553,36.1114,35.9991,36.0392,22150.0
2018-11-20 13:05:00,44.92,45.0,44.91,44.99,21943.0,36.0472,36.1114,36.0392,36.1034,21943.0
2018-11-20 13:10:00,45.0,45.07,44.94,45.01,24231.0,36.1114,36.1676,36.0633,36.1195,24231.0
2018-11-20 13:15:00,45.0,45.0,44.78,44.79,37714.0,36.1114,36.1114,35.9349,35.9429,37714.0
2018-11-20 13:20:00,44.78,44.93,44.77,44.88,24420.0,35.9349,36.0553,35.9269,36.0151,24420.0
2018-11-20 13:25:00,44.88,44.97,44.88,44.92,15248.0,36.0151,36.0874,36.0151,36.0472,15248.0
2018-11-20 13:30:00,44.9,44.96,44.88,44.96,22232.0,36.0312,36.0793,36.0151,36.0793,22232.0
2018-11-20 13:35:00,44.95,44.95,44.77,44.81,30441.0,36.0713,36.0713,35.9269,35.959,30441.0
2018-11-20 13:40:00,44.81,44.93,44.78,44.84,26932.0,35.959,36.0553,35.9349,35.983,26932.0
2018-11-20 13:45:00,44.84,44.89,44.8,44.83,28735.0,35.983,36.0232,35.9509,35.975,28735.0
2018-11-20 13:50:00,44.83,44.94,44.82,44.92,23162.0,35.975,36.0633,35.967,36.0472,23162.0
2018-11-20 13:55:00,44.91,44.94,44.87,44.88,22297.0,36.0392,36.0633,36.0071,36.0151,22297.0
2018-11-20 14:00:00,44.87,44.87,44.82,44.84,22201.0,36.0071,36.0071,35.967,35.983,22201.0
2018-11-20 14:05:00,44.83,44.88,44.75,44.79,41245.0,35.975,36.0151,35.9108,35.9429,41245.0
2018-11-20 14:10:00,44.79,44.93,44.78,44.92,29762.0,35.9429,36.0553,35.9349,36.0472,29762.0
2018-11-20 14:15:00,44.92,44.98,44.89,44.96,17720.0,36.0472,36.0954,36.0232,36.0793,17720.0
2018-11-20 14:20:00,44.96,44.98,44.9,44.98,31486.0,36.0793,36.0954,36.0312,36.0954,31486.0
2018-11-20 14:25:00,44.98,45.08,44.93,44.99,25999.0,36.0954,36.1756,36.0553,36.1034,25999.0
2018-11-20 14:30:00,44.99,45.06,44.95,45.03,17473.0,36.1034,36.1596,36.0713,36.1355,17473.0
2018-11-20 14:35:00,45.02,45.08,44.98,45.07,21571.0,36.1275,36.1756,36.0954,36.1676,21571.0
2018-11-20 14:40:00,45.08,45.17,44.97,45.02,145768.0,36.1756,36.2479,36.0874,36.1275,145768.0
2018-11-20 14:45:00,44.99,45.0,44.88,44.89,28232.0,36.1034,36.1114,36.0151,36.0232,28232.0
2018-11-20 14:50:00,44.89,44.9,44.73,44.76,27591.0,36.0232,36.0312,35.8948,35.9188,27591.0
2018-11-20 14:55:00,44.74,44.75,44.65,44.74,25744.0,35.9028,35.9108,35.8306,35.9028,25744.0
2018-11-20 15:00:00,44.74,44.79,44.57,44.62,39862.0,35.9028,35.9429,35.7664,35.8065,39862.0
2018-11-20 15:05:00,44.61,44.67,44.58,44.64,39294.0,35.7985,35.8466,35.7744,35.8225,39294.0
2018-11-20 15:10:00,44.63,44.66,44.5,44.52,51589.0,35.8145,35.8386,35.7102,35.7263,51589.0
2018-11-20 15:15:00,44.52,44.7,44.51,44.63,31950.0,35.7263,35.8707,35.7182,35.8145,31950.0
2018-11-20 15:20:00,44.63,44.69,44.62,44.64,25715.0,35.8145,35.8627,35.8065,35.8225,25715.0
2018-11-20 15:25:00,44.64,44.72,44.51,44.68,43705.0,35.8225,35.8867,35.7182,35.8546,43705.0
2018-11-20 15:30:00,44.67,44.78,44.67,44.77,38831.0,35.8466,35.9349,35.8466,35.9269,38831.0
2018-11-20 15:35:00,44.77,45.06,44.77,45.02,60339.0,35.9269,36.1596,35.9269,36.1275,60339.0
2018-11-20 15:40:00,45.02,45.04,44.92,45.01,64637.0,36.1275,36.1435,36.0472,36.1195,64637.0
2018-11-20 15:45:00,45.01,45.02,44.92,44.97,65117.0,36.1195,36.1275,36.0472,36.0874,65117.0
2018-11-20 15:50:00,44.97,45.01,44.84,44.93,89164.0,36.0874,36.1195,35.983,36.0553,89164.0
2018-11-20 15:55:00,44.92,45.02,44.83,44.86,155677.0,36.0472,36.1275,35.975,35.9991,155677.0
2018-11-21 09:30:00,45.24,45.7,45.24,45.6,91413.0,36.304,36.6732,36.304,36.5929,91413.0
2018-11-21 09:35:00,45.55,45.61,45.53,45.6,84525.0,36.5528,36.6009,36.5368,36.5929,84525.0
2018-11-21 09:40:00,45.6,45.88,45.6,45.71,53401.0,36.5929,36.8176,36.5929,36.6812,53401.0
2018-11-21 09:45:00,45.72,45.8,45.62,45.69,33597.0,36.6892,36.7534,36.609,36.6651,33597.0
2018-11-21 09:50:00,45.68,45.71,45.41,45.53,62797.0,36.6571,36.6812,36.4405,36.5368,62797.0
2018-11-21 09:55:00,45.53,45.86,45.51,45.77,33453.0,36.5368,36.8016,36.5207,36.7293,33453.0
2018-11-21 10:00:00,45.8,45.87,45.72,45.78,22695.0,36.7534,36.8096,36.6892,36.7374,22695.0
2018-11-21 10:05:00,45.82,45.82,45.55,45.6,13244.0,36.7695,36.7695,36.5528,36.5929,13244.0
2018-11-21 10:10:00,45.58,45.74,45.51,45.74,18343.0,36.5769,36.7053,36.5207,36.7053,18343.0
2018-11-21 10:15:00,45.73,45.84,45.57,45.69,28074.0,36.6972,36.7855,36.5689,36.6651,28074.0
2018-11-21 10:20:00,45.68,45.72,45.6,45.67,15529.0,36.6571,36.6892,36.5929,36.6491,15529.0
2018-11-21 10:25:00,45.67,45.74,45.57,45.74,9860.0,36.6491,36.7053,36.5689,36.7053,9860.0
2018-11-21 10:30:00,45.66,45.7,45.52,45.58,30856.0,36.6411,36.6732,36.5287,36.5769,30856.0
2018-11-21 10:35:00,45.59,45.8,45.54,45.79,13910.0,36.5849,36.7534,36.5448,36.7454,13910.0
2018-11-21 10:40:00,45.81,45.97,45.81,45.95,37527.0,36.7614,36.8898,36.7614,36.8738,37527.0
2018-11-21 10:45:00,45.92,45.97,45.86,45.86,16702.0,36.8497,36.8898,36.8016,36.8016,16702.0
2018-11-21 10:50:00,45.87,46.03,45.86,45.97,31555.0,36.8096,36.938,36.8016,36.8898,31555.0
2018-11-21 10:55:00,45.95,46.01,45.91,45.96,29915.0,36.8738,36.9219,36.8417,36.8818,29915.0
2018-11-21 11:00:00,45.95,46.12,45.88,46.11,48964.0,36.8738,37.0102,36.8176,37.0022,48964.0
2018-11-21 11:05:00,46.09,46.13,45.99,46.0,35440.0,36.9861,37.0182,36.9059,36.9139,35440.0
2018-11-21 11:10:00,46.0,46.2,45.99,46.11,17128.0,36.9139,37.0744,36.9059,37.0022,17128.0
2018-11-21 11:15:00,46.11,46.28,46.05,46.28,10375.0,37.0022,37.1386,36.954,37.1386,10375.0
2018-11-21 11:20:00,46.28,46.36,46.19,46.3,15111.0,37.1386,37.2028,37.0664,37.1547,15111.0
2018-11-21 11:25:00,46.31,46.36,46.27,46.34,10036.0,37.1627,37.2028,37.1306,37.1868,10036.0
2018-11-21 11:30:00,46.37,46.53,46.37,46.51,18642.0,37.2108,37.3392,37.2108,37.3232,18642.0
2018-11-21 11:35:00,46.5,46.63,46.49,46.54,13781.0,37.3152,37.4195,37.3071,37.3473,13781.0
2018-11-21 11:40:00,46.56,46.66,46.55,46.63,12875.0,37.3633,37.4436,37.3553,37.4195,12875.0
2018-11-21 11:45:00,46.61,46.77,46.58,46.72,17280.0,37.4034,37.5318,37.3794,37.4917,17280.0
2018-11-21 11:50:00,46.71,46.71,46.59,46.71,9415.0,37.4837,37.4837,37.3874,37.4837,9415.0
2018-11-21 11:55:00,46.71,46.85,46.64,46.81,15332.0,37.4837,37.596,37.4275,37.5639,15332.0
2018-11-21 12:00:00,46.84,46.89,46.74,46.77,15090.0,37.588,37.6281,37.5077,37.5318,15090.0
2018-11-21 12:05:00,46.74,46.8,46.71,46.74,16003.0,37.5077,37.5559,37.4837,37.5077,16003.0
2018-11-21 12:10:00,46.74,46.98,46.74,46.95,20398.0,37.5077,37.7003,37.5077,37.6763,20398.0
2018-11-21 12:15:00,46.93,46.94,46.73,46.78,15867.0,37.6602,37.6682,37.4997,37.5398,15867.0
2018-11-21 12:20:00,46.78,46.82,46.73,46.73,21102.0,37.5398,37.5719,37.4997,37.4997,21102.0
2018-11-21 12:25:00,46.73,46.8,46.72,46.74,24237.0,37.4997,37.5559,37.4917,37.5077,24237.0
2018-11-21 12:30:00,46.73,46.9,46.73,46.8,18878.0,37.4997,37.6361,37.4997,37.5559,18878.0
2018-11-21 12:35:00,46.82,46.86,46.78,46.8,11903.0,37.5719,37.604,37.5398,37.5559,11903.0
2018-11-21 12:40:00,46.82,46.99,46.8,46.95,12842.0,37.5719,37.7084,37.5559,37.6763,12842.0
2018-11-21 12:45:00,46.95,47.02,46.87,46.89,14343.0,37.6763,37.7324,37.6121,37.6281,14343.0
2018-11-21 12:50:00,46.89,46.9,46.79,46.79,13213.0,37.6281,37.6361,37.5479,37.5479,13213.0
2018-11-21 12:55:00,46.8,46.85,46.78,46.85,8115.0,37.5559,37.596,37.5398,37.596,8115.0
2018-11-21 13:00:00,46.84,46.91,46.82,46.82,17494.0,37.588,37.6442,37.5719,37.5719,17494.0
2018-11-21 13:05:00,46.82,46.92,46.82,46.85,12036.0,37.5719,37.6522,37.5719,37.596,12036.0
2018-11-21 13:10:00,46.85,46.87,46.61,46.64,22891.0,37.596,37.6121,37.4034,37.4275,22891.0
2018-11-21 13:15:00,46.64,46.66,46.58,46.59,10017.0,37.4275,37.4436,37.3794,37.3874,10017.0
2018-11-21 13:20:00,46.58,46.62,46.5,46.62,11551.0,37.3794,37.4115,37.3152,37.4115,11551.0
2018-11-21 13:25:00,46.61,46.63,46.55,46.55,13591.0,37.4034,37.4195,37.3553,37.3553,13591.0
2018-11-21 13:30:00,46.54,46.63,46.5,46.6,13321.0,37.3473,37.4195,37.3152,37.3954,13321.0
2018-11-21 13:35:00,46.61,46.78,46.59,46.77,9419.0,37.4034,37.5398,37.3874,37.5318,9419.0
2018-11-21 13:40:00,46.76,46.86,46.73,46.82,12929.0,37.5238,37.604,37.4997,37.5719,12929.0
2018-11-21 13:45:00,46.83,46.84,46.62,46.63,17029.0,37.58,37.588,37.4115,37.4195,17029.0
2018-11-21 13:50:00,46.63,46.63,46.53,46.54,5209.0,37.4195,37.4195,37.3392,37.3473,5209.0
2018-11-21 13:55:00,46.54,46.64,46.5,46.5,10954.0,37.3473,37.4275,37.3152,37.3152,10954.0
2018-11-21 14:00:00,46.49,46.49,46.41,46.44,13004.0,37.3071,37.3071,37.2429,37.267,13004.0
2018-11-21 14:05:00,46.44,46.53,46.44,46.45,14260.0,37.267,37.3392,37.267,37.275,14260.0
2018-11-21 14:10:00,46.45,46.45,46.35,46.37,12935.0,37.275,37.275,37.1948,37.2108,12935.0
2018-11-21 14:15:00,46.37,46.41,46.29,46.41,20503.0,37.2108,37.2429,37.1466,37.2429,20503.0
2018-11-21 14:20:00,46.4,46.42,46.33,46.39,12605.0,37.2349,37.251,37.1787,37.2269,12605.0
2018-11-21 14:25:00,46.38,46.4,46.24,46.25,16644.0,37.2189,37.2349,37.1065,37.1145,16644.0
2018-11-21 14:30:00,46.25,46.3,46.23,46.26,20686.0,37.1145,37.1547,37.0985,37.1226,20686.0
2018-11-21 14:35:00,46.25,46.25,46.17,46.18,16897.0,37.1145,37.1145,37.0503,37.0584,16897.0
2018-11-21 14:40:00,46.18,46.26,46.18,46.23,14831.0,37.0584,37.1226,37.0584,37.0985,14831.0
2018-11-21 14:45:00,46.23,46.3,46.2,46.3,11526.0,37.0985,37.1547,37.0744,37.1547,11526.0
2018-11-21 14:50:00,46.31,46.31,46.18,46.25,32671.0,37.1627,37.1627,37.0584,37.1145,32671.0
2018-11-21 14:55:00,46.26,46.26,46.18,46.19,29179.0,37.1226,37.1226,37.0584,37.0664,29179.0
2018-11-21 15:00:00,46.2,46.25,46.19,46.25,34022.0,37.0744,37.1145,37.0664,37.1145,34022.0
2018-11-21 15:05:00,46.26,46.29,46.25,46.28,27807.0,37.1226,37.1466,37.1145,37.1386,27807.0
2018-11-21 15:10:00,46.29,46.29,46.2,46.21,34606.0,37.1466,37.1466,37.0744,37.0824,34606.0
2018-11-21 15:15:00,46.2,46.3,46.2,46.26,25350.0,37.0744,37.1547,37.0744,37.1226,25350.0
2018-11-21 15:20:00,46.26,46.29,46.23,46.25,42876.0,37.1226,37.1466,37.0985,37.1145,42876.0
2018-11-21 15:25:00,46.25,46.29,46.18,46.19,19468.0,37.1145,37.1466,37.0584,37.0664,19468.0
2018-11-21 15:30:00,46.18,46.18,46.07,46.13,29357.0,37.0584,37.0584,36.9701,37.0182,29357.0
2018-11-21 15:35:00,46.14,46.15,46.04,46.08,76386.0,37.0263,37.0343,36.946,36.9781,76386.0
2018-11-21 15:40:00,46.07,46.08,45.94,45.95,33815.0,36.9701,36.9781,36.8658,36.8738,33815.0
2018-11-21 15:45:00,45.93,46.05,45.93,45.97,44769.0,36.8577,36.954,36.8577,36.8898,44769.0
2018-11-21 15:50:00,45.98,46.0,45.96,46.0,46674.0,36.8979,36.9139,36.8818,36.9139,46674.0
2018-11-21 15:55:00,45.99,46.05,45.99,46.0,71036.0,36.9059,36.954,36.9059,36.9139,71036.0
2018-11-23 09:30:00,44.63,44.9,44.32,44.86,46792.0,35.8145,36.0312,35.5658,35.9991,46792.0
2018-11-23 09:35:00,44.85,45.08,44.6,44.98,62942.0,35.9911,36.1756,35.7904,36.0954,62942.0
2018-11-23 09:40:00,44.97,45.01,44.66,44.75,37892.0,36.0874,36.1195,35.8386,35.9108,37892.0
2018-11-23 09:45:00,44.76,44.98,44.75,44.86,21499.0,35.9188,36.0954,35.9108,35.9991,21499.0
2018-11-23 09:50:00,44.88,45.13,44.72,44.95,31625.0,36.0151,36.2158,35.8867,36.0713,31625.0
2018-11-23 09:55:00,45.01,45.04,44.87,44.87,26503.0,36.1195,36.1435,36.0071,36.0071,26503.0
2018-11-23 10:00:00,44.85,45.03,44.72,45.01,19663.0,35.9911,36.1355,35.8867,36.1195,19663.0
2018-11-23 10:05:00,45.02,45.13,44.91,45.01,25803.0,36.1275,36.2158,36.0392,36.1195,25803.0
2018-11-23 10:10:00,45.05,45.12,44.88,45.01,12955.0,36.1516,36.2077,36.0151,36.1195,12955.0
2018-11-23 10:15:00,45.02,45.17,44.99,45.09,24218.0,36.1275,36.2479,36.1034,36.1837,24218.0
2018-11-23 10:20:00,45.09,45.09,44.7,44.76,26764.0,36.1837,36.1837,35.8707,35.9188,26764.0
2018-11-23 10:25:00,44.75,44.83,44.72,44.72,9893.0,35.9108,35.975,35.8867,35.8867,9893.0
2018-11-23 10:30:00,44.74,44.93,44.74,44.87,15694.0,35.9028,36.0553,35.9028,36.0071,15694.0
2018-11-23 10:35:00,44.85,44.87,44.71,44.75,11695.0,35.9911,36.0071,35.8787,35.9108,11695.0
2018-11-23 10:40:00,44.73,44.88,44.7,44.75,15885.0,35.8948,36.0151,35.8707,35.9108,15885.0
2018-11-23 10:45:00,44.74,44.84,44.73,44.79,22764.0,35.9028,35.983,35.8948,35.9429,22764.0
2018-11-23 10:50:00,44.8,44.97,44.79,44.96,18052.0,35.9509,36.0874,35.9429,36.0793,18052.0
2018-11-23 10:55:00,44.94,44.95,44.8,44.8,11426.0,36.0633,36.0713,35.9509,35.9509,11426.0
2018-11-23 11:00:00,44.83,45.0,44.83,44.9,17254.0,35.975,36.1114,35.975,36.0312,17254.0
2018-11-23 11:05:00,44.91,45.0,44.89,44.94,15927.0,36.0392,36.1114,36.0232,36.0633,15927.0
2018-11-23 11:10:00,44.93,45.02,44.82,44.99,18758.0,36.0553,36.1275,35.967,36.1034,18758.0
2018-11-23 11:15:00,44.98,45.01,44.96,44.98,23260.0,36.0954,36.1195,36.0793,36.0954,23260.0
2018-11-23 11:20:00,44.99,45.09,44.97,45.07,26300.0,36.1034,36.1837,36.0874,36.1676,26300.0
2018-11-23 11:25:00,45.07,45.1,44.95,44.95,14426.0,36.1676,36.1917,36.0713,36.0713,14426.0
2018-11-23 11:30:00,44.95,45.02,44.94,44.94,11680.0,36.0713,36.1275,36.0633,36.0633,11680.0
2018-11-23 11:35:00,44.95,45.0,44.86,44.87,17020.0,36.0713,36.1114,35.9991,36.0071,17020.0
2018-11-23 11:40:00,44.86,44.88,44.8,44.84,17256.0,35.9991,36.0151,35.9509,35.983,17256.0
2018-11-23 11:45:00,44.85,44.93,44.85,44.9,37562.0,35.9911,36.0553,35.9911,36.0312,37562.0
2018-11-23 11:50:00,44.9,44.9,44.74,44.75,12119.0,36.0312,36.0312,35.9028,35.9108,12119.0
2018-11-23 11:55:00,44.71,44.75,44.65,44.7,16450.0,35.8787,35.9108,35.8306,35.8707,16450.0
2018-11-23 12:00:00,44.72,44.73,44.63,44.66,19808.0,35.8867,35.8948,35.8145,35.8386,19808.0
2018-11-23 12:05:00,44.66,44.67,44.58,44.65,13593.0,35.8386,35.8466,35.7744,35.8306,13593.0
2018-11-23 12:10:00,44.64,44.66,44.58,44.6,12111.0,35.8225,35.8386,35.7744,35.7904,12111.0
2018-11-23 12:15:00,44.61,44.65,44.57,44.57,14855.0,35.7985,35.8306,35.7664,35.7664,14855.0
2018-11-23 12:20:00,44.57,44.59,44.54,44.55,16159.0,35.7664,35.7824,35.7423,35.7503,16159.0
2018-11-23 12:25:00,44.54,44.55,44.51,44.53,18389.0,35.7423,35.7503,35.7182,35.7343,18389.0
2018-11-23 12:30:00,44.51,44.52,44.43,44.47,37492.0,35.7182,35.7263,35.654,35.6861,37492.0
2018-11-23 12:35:00,44.5,44.65,44.5,44.59,21639.0,35.7102,35.8306,35.7102,35.7824,21639.0
2018-11-23 12:40:00,44.59,44.62,44.56,44.59,25331.0,35.7824,35.8065,35.7583,35.7824,25331.0
2018-11-23 12:45:00,44.59,44.6,44.53,44.55,38079.0,35.7824,35.7904,35.7343,35.7503,38079.0
2018-11-23 12:50:00,44.56,44.56,44.44,44.44,45100.0,35.7583,35.7583,35.6621,35.6621,45100.0
2018-11-23 12:55:00,44.43,44.44,44.34,44.41,43276.0,35.654,35.6621,35.5818,35.638,43276.0
2018-11-26 09:30:00,44.93,45.48,44.86,45.13,28395.0,36.0553,36.4966,35.9991,36.2158,28395.0
2018-11-26 09:35:00,45.15,45.2,44.91,45.16,11383.0,36.2318,36.2719,36.0392,36.2398,11383.0
2018-11-26 09:40:00,45.19,45.33,45.05,45.32,11348.0,36.2639,36.3763,36.1516,36.3682,11348.0
2018-11-26 09:45:00,45.33,45.35,45.16,45.16,12468.0,36.3763,36.3923,36.2398,36.2398,12468.0
2018-11-26 09:50:00,45.17,45.26,45.12,45.17,6719.0,36.2479,36.3201,36.2077,36.2479,6719.0
2018-11-26 09:55:00,45.15,45.31,45.13,45.15,13650.0,36.2318,36.3602,36.2158,36.2318,13650.0
2018-11-26 10:00:00,45.15,45.17,45.03,45.05,16121.0,36.2318,36.2479,36.1355,36.1516,16121.0
2018-11-26 10:05:00,45.08,45.11,44.96,44.96,23509.0,36.1756,36.1997,36.0793,36.0793,23509.0
2018-11-26 10:10:00,44.94,45.02,44.86,44.86,12383.0,36.0633,36.1275,35.9991,35.9991,12383.0
2018-11-26 10:15:00,44.86,44.93,44.82,44.93,7789.0,35.9991,36.0553,35.967,36.0553,7789.0
2018-11-26 10:20:00,44.92,44.96,44.81,44.86,15347.0,36.0472,36.0793,35.959,35.9991,15347.0
2018-11-26 10:25:00,44.88,45.0,44.87,44.97,12371.0,36.0151,36.1114,36.0071,36.0874,12371.0
2018-11-26 10:30:00,44.95,45.03,44.84,44.84,12360.0,36.0713,36.1355,35.983,35.983,12360.0
2018-11-26 10:35:00,44.85,44.85,44.73,44.74,13288.0,35.9911,35.9911,35.8948,35.9028,13288.0
2018-11-26 10:40:00,44.72,44.83,44.66,44.79,16315.0,35.8867,35.975,35.8386,35.9429,16315.0
2018-11-26 10:45:00,44.79,44.8,44.68,44.73,17774.0,35.9429,35.9509,35.8546,35.8948,17774.0
2018-11-26 10:50:00,44.73,44.9,44.68,44.83,20545.0,35.8948,36.0312,35.8546,35.975,20545.0
2018-11-26 10:55:00,44.84,44.89,44.72,44.79,24986.0,35.983,36.0232,35.8867,35.9429,24986.0
2018-11-26 11:00:00,44.81,44.84,44.72,44.84,7819.0,35.959,35.983,35.8867,35.983,7819.0
2018-11-26 11:05:00,44.83,44.91,44.8,44.86,13695.0,35.975,36.0392,35.9509,35.9991,13695.0
2018-11-26 11:10:00,44.84,44.84,44.76,44.84,6451.0,35.983,35.983,35.9188,35.983,6451.0
2018-11-26 11:15:00,44.84,44.9,44.84,44.86,6520.0,35.983,36.0312,35.983,35.9991,6520.0
2018-11-26 11:20:00,44.84,44.92,44.83,44.85,4280.0,35.983,36.0472,35.975,35.9911,4280.0
2018-11-26 11:25:00,44.85,44.88,44.82,44.83,8424.0,35.9911,36.0151,35.967,35.975,8424.0
2018-11-26 11:30:00,44.82,44.86,44.78,44.78,21984.0,35.967,35.9991,35.9349,35.9349,21984.0
2018-11-26 11:35:00,44.78,44.79,44.64,44.68,12613.0,35.9349,35.9429,35.8225,35.8546,12613.0
2018-11-26 11:40:00,44.72,44.8,44.7,44.8,40010.0,35.8867,35.9509,35.8707,35.9509,40010.0
2018-11-26 11:45:00,44.82,44.82,44.59,44.72,15990.0,35.967,35.967,35.7824,35.8867,15990.0
2018-11-26 11:50:00,44.73,44.73,44.64,44.73,8130.0,35.8948,35.8948,35.8225,35.8948,8130.0
2018-11-26 11:55:00,44.76,44.88,44.74,44.88,32664.0,35.9188,36.0151,35.9028,36.0151,32664.0
2018-11-26 12:00:00,44.89,44.89,44.74,44.75,9368.0,36.0232,36.0232,35.9028,35.9108,9368.0
2018-11-26 12:05:00,44.75,44.78,44.67,44.76,13406.0,35.9108,35.9349,35.8466,35.9188,13406.0
2018-11-26 12:10:00,44.78,44.79,44.62,44.62,14690.0,35.9349,35.9429,35.8065,35.8065,14690.0
2018-11-26 12:15:00,44.62,44.62,44.56,44.56,16426.0,35.8065,35.8065,35.7583,35.7583,16426.0
2018-11-26 12:20:00,44.56,44.57,44.51,44.54,9742.0,35.7583,35.7664,35.7182,35.7423,9742.0
2018-11-26 12:25:00,44.53,44.59,44.53,44.54,7440.0,35.7343,35.7824,35.7343,35.7423,7440.0
2018-11-26 12:30:00,44.54,44.59,44.52,44.54,8607.0,35.7423,35.7824,35.7263,35.7423,8607.0
2018-11-26 12:35:00,44.54,44.56,44.42,44.53,29927.0,35.7423,35.7583,35.646,35.7343,29927.0
2018-11-26 12:40:00,44.51,44.55,44.48,44.53,15339.0,35.7182,35.7503,35.6942,35.7343,15339.0
2018-11-26 12:45:00,44.53,44.62,44.52,44.59,10772.0,35.7343,35.8065,35.7263,35.7824,10772.0
2018-11-26 12:50:00,44.58,44.64,44.58,44.6,8297.0,35.7744,35.8225,35.7744,35.7904,8297.0
2018-11-26 12:55:00,44.61,44.69,44.59,44.66,6716.0,35.7985,35.8627,35.7824,35.8386,6716.0
2018-11-26 13:00:00,44.65,44.65,44.52,44.52,11245.0,35.8306,35.8306,35.7263,35.7263,11245.0
2018-11-26 13:05:00,44.53,44.56,44.52,44.55,6174.0,35.7343,35.7583,35.7263,35.7503,6174.0
2018-11-26 13:10:00,44.55,44.62,44.55,44.62,10395.0,35.7503,35.8065,35.7503,35.8065,10395.0
2018-11-26 13:15:00,44.62,44.65,44.6,44.61,8970.0,35.8065,35.8306,35.7904,35.7985,8970.0
2018-11-26 13:20:00,44.61,44.75,44.59,44.71,29894.0,35.7985,35.9108,35.7824,35.8787,29894.0
2018-11-26 13:25:00,44.7,44.7,44.62,44.66,14870.0,35.8707,35.8707,35.8065,35.8386,14870.0
2018-11-26 13:30:00,44.67,44.75,44.63,44.72,31099.0,35.8466,35.9108,35.8145,35.8867,31099.0
2018-11-26 13:35:00,44.72,44.78,44.67,44.78,11787.0,35.8867,35.9349,35.8466,35.9349,11787.0
2018-11-26 13:40:00,44.79,44.8,44.71,44.73,20710.0,35.9429,35.9509,35.8787,35.8948,20710.0
2018-11-26 13:45:00,44.73,44.86,44.73,44.8,10110.0,35.8948,35.9991,35.8948,35.9509,10110.0
2018-11-26 13:50:00,44.8,44.81,44.72,44.72,6836.0,35.9509,35.959,35.8867,35.8867,6836.0
2018-11-26 13:55:00,44.73,44.83,44.72,44.79,8092.0,35.8948,35.975,35.8867,35.9429,8092.0
2018-11-26 14:00:00,44.78,44.86,44.73,44.86,9727.0,35.9349,35.9991,35.8948,35.9991,9727.0
2018-11-26 14:05:00,44.87,44.9,44.84,44.9,10511.0,36.0071,36.0312,35.983,36.0312,10511.0
2018-11-26 14:10:00,44.89,44.9,44.83,44.87,8700.0,36.0232,36.0312,35.975,36.0071,8700.0
2018-11-26 14:15:00,44.87,44.91,44.81,44.81,7088.0,36.0071,36.0392,35.959,35.959,7088.0
2018-11-26 14:20:00,44.82,44.85,44.76,44.76,10402.0,35.967,35.9911,35.9188,35.9188,10402.0
2018-11-26 14:25:00,44.76,44.87,44.76,44.8,9099.0,35.9188,36.0071,35.9188,35.9509,9099.0
2018-11-26 14:30:00,44.8,44.91,44.8,44.89,6998.0,35.9509,36.0392,35.9509,36.0232,6998.0
2018-11-26 14:35:00,44.89,44.89,44.79,44.81,9146.0,36.0232,36.0232,35.9429,35.959,9146.0
2018-11-26 14:40:00,44.79,44.81,44.77,44.79,5400.0,35.9429,35.959,35.9269,35.9429,5400.0
2018-11-26 14:45:00,44.8,44.82,44.72,44.72,10188.0,35.9509,35.967,35.8867,35.8867,10188.0
2018-11-26 14:50:00,44.73,44.79,44.69,44.76,12908.0,35.8948,35.9429,35.8627,35.9188,12908.0
2018-11-26 14:55:00,44.79,44.79,44.74,44.77,20412.0,35.9429,35.9429,35.9028,35.9269,20412.0
2018-11-26 15:00:00,44.79,44.85,44.77,44.84,10122.0,35.9429,35.9911,35.9269,35.983,10122.0
2018-11-26 15:05:00,44.83,44.93,44.81,44.91,12049.0,35.975,36.0553,35.959,36.0392,12049.0
2018-11-26 15:10:00,44.9,44.93,44.84,44.91,11642.0,36.0312,36.0553,35.983,36.0392,11642.0
2018-11-26 15:15:00,44.89,44.89,44.83,44.86,15335.0,36.0232,36.0232,35.975,35.9991,15335.0
2018-11-26 15:20:00,44.86,44.88,44.8,44.8,23075.0,35.9991,36.0151,35.9509,35.9509,23075.0
2018-11-26 15:25:00,44.8,44.84,44.79,44.81,11320.0,35.9509,35.983,35.9429,35.959,11320.0
2018-11-26 15:30:00,44.82,44.89,44.8,44.89,24084.0,35.967,36.0232,35.9509,36.0232,24084.0
2018-11-26 15:35:00,44.89,44.9,44.81,44.84,26740.0,36.0232,36.0312,35.959,35.983,26740.0
2018-11-26 15:40:00,44.84,44.89,44.83,44.86,16916.0,35.983,36.0232,35.975,35.9991,16916.0
2018-11-26 15:45:00,44.86,44.9,44.86,44.87,23938.0,35.9991,36.0312,35.9991,36.0071,23938.0
2018-11-26 15:50:00,44.87,44.88,44.84,44.87,41955.0,36.0071,36.0151,35.983,36.0071,41955.0
2018-11-26 15:55:00,44.87,45.02,44.87,45.01,120766.0,36.0071,36.1275,36.0071,36.1195,120766.0
2018-11-27 09:30:00,44.95,45.03,44.78,44.78,21550.0,36.0713,36.1355,35.9349,35.9349,21550.0
2018-11-27 09:35:00,44.81,44.93,44.77,44.85,16614.0,35.959,36.0553,35.9269,35.9911,16614.0
2018-11-27 09:40:00,44.82,44.96,44.77,44.88,14300.0,35.967,36.0793,35.9269,36.0151,14300.0
2018-11-27 09:45:00,44.84,44.94,44.77,44.8,7167.0,35.983,36.0633,35.9269,35.9509,7167.0
2018-11-27 09:50:00,44.81,44.81,44.59,44.67,5968.0,35.959,35.959,35.7824,35.8466,5968.0
2018-11-27 09:55:00,44.67,44.91,44.64,44.91,8490.0,35.8466,36.0392,35.8225,36.0392,8490.0
2018-11-27 10:00:00,44.89,44.92,44.7,44.81,8703.0,36.0232,36.0472,35.8707,35.959,8703.0
2018-11-27 10:05:00,44.8,44.93,44.77,44.87,13606.0,35.9509,36.0553,35.9269,36.0071,13606.0
2018-11-27 10:10:00,44.84,44.95,44.82,44.93,7531.0,35.983,36.0713,35.967,36.0553,7531.0
2018-11-27 10:15:00,44.94,45.06,44.93,45.06,20546.0,36.0633,36.1596,36.0553,36.1596,20546.0
2018-11-27 10:20:00,45.06,45.13,44.94,45.12,26633.0,36.1596,36.2158,36.0633,36.2077,26633.0
2018-11-27 10:25:00,45.1,45.19,45.04,45.09,38789.0,36.1917,36.2639,36.1435,36.1837,38789.0
2018-11-27 10:30:00,45.07,45.13,45.03,45.12,16358.0,36.1676,36.2158,36.1355,36.2077,16358.0
2018-11-27 10:35:00,45.08,45.1,44.83,44.85,20829.0,36.1756,36.1917,35.975,35.9911,20829.0
2018-11-27 10:40:00,44.86,44.98,44.82,44.92,32640.0,35.9991,36.0954,35.967,36.0472,32640.0
2018-11-27 10:45:00,44.93,45.23,44.93,45.22,44464.0,36.0553,36.296,36.0553,36.288,44464.0
2018-11-27 10:50:00,45.23,45.36,45.18,45.32,15408.0,36.296,36.4003,36.2559,36.3682,15408.0
2018-11-27 10:55:00,45.34,45.41,45.11,45.2,12932.0,36.3843,36.4405,36.1997,36.2719,12932.0
2018-11-27 11:00:00,45.19,45.42,45.18,45.4,10637.0,36.2639,36.4485,36.2559,36.4324,10637.0
2018-11-27 11:05:00,45.41,45.41,45.21,45.23,6484.0,36.4405,36.4405,36.28,36.296,6484.0
2018-11-27 11:10:00,45.22,45.22,45.05,45.08,12928.0,36.288,36.288,36.1516,36.1756,12928.0
2018-11-27 11:15:00,45.09,45.11,45.01,45.08,11791.0,36.1837,36.1997,36.1195,36.1756,11791.0
2018-11-27 11:20:00,45.08,45.08,44.79,44.79,13549.0,36.1756,36.1756,35.9429,35.9429,13549.0
2018-11-27 11:25:00,44.82,45.03,44.73,45.01,11057.0,35.967,36.1355,35.8948,36.1195,11057.0
2018-11-27 11:30:00,44.98,45.01,44.88,44.91,8190.0,36.0954,36.1195,36.0151,36.0392,8190.0
2018-11-27 11:35:00,44.92,45.01,44.83,44.83,11550.0,36.0472,36.1195,35.975,35.975,11550.0
2018-11-27 11:40:00,44.85,44.99,44.85,44.9,10357.0,35.9911,36.1034,35.9911,36.0312,10357.0
2018-11-27 11:45:00,44.92,45.07,44.92,45.04,9336.0,36.0472,36.1676,36.0472,36.1435,9336.0
2018-11-27 11:50:00,45.01,45.04,44.95,45.04,4778.0,36.1195,36.1435,36.0713,36.1435,4778.0
2018-11-27 11:55:00,45.05,45.09,44.97,44.99,10525.0,36.1516,36.1837,36.0874,36.1034,10525.0
2018-11-27 12:00:00,44.98,45.0,44.8,44.88,13572.0,36.0954,36.1114,35.9509,36.0151,13572.0
2018-11-27 12:05:00,44.88,44.9,44.78,44.79,9412.0,36.0151,36.0312,35.9349,35.9429,9412.0
2018-11-27 12:10:00,44.81,44.81,44.72,44.8,20961.0,35.959,35.959,35.8867,35.9509,20961.0
2018-11-27 12:15:00,44.8,44.91,44.78,44.83,26935.0,35.9509,36.0392,35.9349,35.975,26935.0
2018-11-27 12:20:00,44.82,44.83,44.7,44.74,23725.0,35.967,35.975,35.8707,35.9028,23725.0
2018-11-27 12:25:00,44.73,44.73,44.5,44.62,12133.0,35.8948,35.8948,35.7102,35.8065,12133.0
2018-11-27 12:30:00,44.59,44.67,44.54,44.6,12433.0,35.7824,35.8466,35.7423,35.7904,12433.0
2018-11-27 12:35:00,44.61,44.8,44.61,44.78,23482.0,35.7985,35.9509,35.7985,35.9349,23482.0
2018-11-27 12:40:00,44.77,44.83,44.72,44.73,13049.0,35.9269,35.975,35.8867,35.8948,13049.0
2018-11-27 12:45:00,44.73,44.79,44.69,44.79,12578.0,35.8948,35.9429,35.8627,35.9429,12578.0
2018-11-27 12:50:00,44.77,44.77,44.69,44.73,9758.0,35.9269,35.9269,35.8627,35.8948,9758.0
2018-11-27 12:55:00,44.75,44.81,44.7,44.75,13345.0,35.9108,35.959,35.8707,35.9108,13345.0
2018-11-27 13:00:00,44.76,44.79,44.7,44.78,12350.0,35.9188,35.9429,35.8707,35.9349,12350.0
2018-11-27 13:05:00,44.78,44.83,44.71,44.81,11502.0,35.9349,35.975,35.8787,35.959,11502.0
2018-11-27 13:10:00,44.81,44.85,44.73,44.78,3928.0,35.959,35.9911,35.8948,35.9349,3928.0
2018-11-27 13:15:00,44.8,44.89,44.75,44.79,23733.0,35.9509,36.0232,35.9108,35.9429,23733.0
2018-11-27 13:20:00,44.79,44.89,44.78,44.89,16958.0,35.9429,36.0232,35.9349,36.0232,16958.0
2018-11-27 13:25:00,44.89,44.89,44.81,44.81,9574.0,36.0232,36.0232,35.959,35.959,9574.0
2018-11-27 13:30:00,44.82,44.87,44.78,44.78,10224.0,35.967,36.0071,35.9349,35.9349,10224.0
2018-11-27 13:35:00,44.76,44.83,44.67,44.82,28713.0,35.9188,35.975,35.8466,35.967,28713.0
2018-11-27 13:40:00,44.86,44.88,44.79,44.82,13482.0,35.9991,36.0151,35.9429,35.967,13482.0
2018-11-27 13:45:00,44.83,44.93,44.83,44.92,20352.0,35.975,36.0553,35.975,36.0472,20352.0
2018-11-27 13:50:00,44.88,44.88,44.83,44.86,17996.0,36.0151,36.0151,35.975,35.9991,17996.0
2018-11-27 13:55:00,44.85,44.93,44.85,44.93,8642.0,35.9911,36.0553,35.9911,36.0553,8642.0
2018-11-27 14:00:00,44.95,44.97,44.93,44.97,12407.0,36.0713,36.0874,36.0553,36.0874,12407.0
2018-11-27 14:05:00,44.96,44.96,44.76,44.76,37201.0,36.0793,36.0793,35.9188,35.9188,37201.0
2018-11-27 14:10:00,44.77,44.95,44.69,44.95,48160.0,35.9269,36.0713,35.8627,36.0713,48160.0
2018-11-27 14:15:00,44.96,45.02,44.92,44.93,13578.0,36.0793,36.1275,36.0472,36.0553,13578.0
2018-11-27 14:20:00,44.93,45.0,44.91,44.98,8259.0,36.0553,36.1114,36.0392,36.0954,8259.0
2018-11-27 14:25:00,44.97,44.99,44.92,44.97,9805.0,36.0874,36.1034,36.0472,36.0874,9805.0
2018-11-27 14:30:00,44.97,44.98,44.86,44.91,12046.0,36.0874,36.0954,35.9991,36.0392,12046.0
2018-11-27 14:35:00,44.92,44.95,44.86,44.88,13046.0,36.0472,36.0713,35.9991,36.0151,13046.0
2018-11-27 14:40:00,44.88,44.99,44.86,44.98,12697.0,36.0151,36.1034,35.9991,36.0954,12697.0
2018-11-27 14:45:00,44.99,45.05,44.99,45.05,7603.0,36.1034,36.1516,36.1034,36.1516,7603.0
2018-11-27 14:50:00,45.05,45.07,44.97,44.99,20162.0,36.1516,36.1676,36.0874,36.1034,20162.0
2018-11-27 14:55:00,45.0,45.04,44.94,45.02,12507.0,36.1114,36.1435,36.0633,36.1275,12507.0
2018-11-27 15:00:00,45.01,45.09,44.96,45.09,24115.0,36.1195,36.1837,36.0793,36.1837,24115.0
2018-11-27 15:05:00,45.11,45.27,45.01,45.02,164096.0,36.1997,36.3281,36.1195,36.1275,164096.0
2018-11-27 15:10:00,45.02,45.07,44.95,45.04,19224.0,36.1275,36.1676,36.0713,36.1435,19224.0
2018-11-27 15:15:00,45.04,45.05,44.91,44.98,18253.0,36.1435,36.1516,36.0392,36.0954,18253.0
2018-11-27 15:20:00,44.98,45.06,44.96,45.04,16547.0,36.0954,36.1596,36.0793,36.1435,16547.0
2018-11-27 15:25:00,45.04,45.1,45.04,45.09,24173.0,36.1435,36.1917,36.1435,36.1837,24173.0
2018-11-27 15:30:00,45.1,45.2,45.08,45.15,58954.0,36.1917,36.2719,36.1756,36.2318,58954.0
2018-11-27 15:35:00,45.14,45.21,45.13,45.19,50844.0,36.2238,36.28,36.2158,36.2639,50844.0
2018-11-27 15:40:00,45.19,45.2,45.17,45.18,41233.0,36.2639,36.2719,36.2479,36.2559,41233.0
2018-11-27 15:45:00,45.18,45.29,45.17,45.29,70588.0,36.2559,36.3442,36.2479,36.3442,70588.0
2018-11-27 15:50:00,45.3,45.33,45.22,45.22,73319.0,36.3522,36.3763,36.288,36.288,73319.0
2018-11-27 15:55:00,45.23,45.26,45.11,45.12,159642.0,36.296,36.3201,36.1997,36.2077,159642.0
2018-11-28 09:30:00,45.12,45.28,44.83,45.05,17215.0,36.2077,36.3361,35.975,36.1516,17215.0
2018-11-28 09:35:00,44.97,45.25,44.87,45.08,7450.0,36.0874,36.3121,36.0071,36.1756,7450.0
2018-11-28 09:40:00,45.16,45.2,45.0,45.05,4387.0,36.2398,36.2719,36.1114,36.1516,4387.0
2018-11-28 09:45:00,45.04,45.2,44.85,45.13,10822.0,36.1435,36.2719,35.9911,36.2158,10822.0
2018-11-28 09:50:00,45.12,45.18,44.99,44.99,19461.0,36.2077,36.2559,36.1034,36.1034,19461.0
2018-11-28 09:55:00,44.95,45.0,44.84,44.85,9981.0,36.0713,36.1114,35.983,35.9911,9981.0
2018-11-28 10:00:00,44.86,44.99,44.86,44.91,11900.0,35.9991,36.1034,35.9991,36.0392,11900.0
2018-11-28 10:05:00,44.91,44.93,44.71,44.71,14706.0,36.0392,36.0553,35.8787,35.8787,14706.0
2018-11-28 10:10:00,44.71,44.77,44.68,44.74,9219.0,35.8787,35.9269,35.8546,35.9028,9219.0
2018-11-28 10:15:00,44.76,44.81,44.64,44.81,10191.0,35.9188,35.959,35.8225,35.959,10191.0
2018-11-28 10:20:00,44.82,44.83,44.63,44.63,20784.0,35.967,35.975,35.8145,35.8145,20784.0
2018-11-28 10:25:00,44.67,44.7,44.55,44.67,16606.0,35.8466,35.8707,35.7503,35.8466,16606.0
2018-11-28 10:30:00,44.66,44.68,44.48,44.64,31378.0,35.8386,35.8546,35.6942,35.8225,31378.0
2018-11-28 10:35:00,44.62,44.71,44.55,44.58,8708.0,35.8065,35.8787,35.7503,35.7744,8708.0
2018-11-28 10:40:00,44.55,44.71,44.5,44.62,13434.0,35.7503,35.8787,35.7102,35.8065,13434.0
2018-11-28 10:45:00,44.59,44.7,44.55,44.62,10537.0,35.7824,35.8707,35.7503,35.8065,10537.0
2018-11-28 10:50:00,44.56,44.59,44.48,44.49,11949.0,35.7583,35.7824,35.6942,35.7022,11949.0
2018-11-28 10:55:00,44.52,44.58,44.4,44.4,10940.0,35.7263,35.7744,35.63,35.63,10940.0
2018-11-28 11:00:00,44.41,44.49,44.4,44.47,8678.0,35.638,35.7022,35.63,35.6861,8678.0
2018-11-28 11:05:00,44.48,44.63,44.46,44.51,14568.0,35.6942,35.8145,35.6781,35.7182,14568.0
2018-11-28 11:10:00,44.52,44.64,44.43,44.43,30563.0,35.7263,35.8225,35.654,35.654,30563.0
2018-11-28 11:15:00,44.43,44.45,44.33,44.35,8808.0,35.654,35.6701,35.5738,35.5898,8808.0
2018-11-28 11:20:00,44.37,44.46,44.34,44.41,9952.0,35.6059,35.6781,35.5818,35.638,9952.0
2018-11-28 11:25:00,44.44,44.55,44.44,44.53,31288.0,35.6621,35.7503,35.6621,35.7343,31288.0
2018-11-28 11:30:00,44.53,44.59,44.48,44.52,19240.0,35.7343,35.7824,35.6942,35.7263,19240.0
2018-11-28 11:35:00,44.54,44.64,44.5,44.59,20894.0,35.7423,35.8225,35.7102,35.7824,20894.0
2018-11-28 11:40:00,44.58,44.63,44.46,44.55,19272.0,35.7744,35.8145,35.6781,35.7503,19272.0
2018-11-28 11:45:00,44.56,44.66,44.53,44.59,96191.0,35.7583,35.8386,35.7343,35.7824,96191.0
2018-11-28 11:50:00,44.6,44.74,44.56,44.71,9500.0,35.7904,35.9028,35.7583,35.8787,9500.0
2018-11-28 11:55:00,44.72,44.78,44.67,44.68,31224.0,35.8867,35.9349,35.8466,35.8546,31224.0
2018-11-28 12:00:00,44.68,44.96,44.67,44.96,61888.0,35.8546,36.0793,35.8466,36.0793,61888.0
2018-11-28 12:05:00,44.96,45.08,44.83,45.08,47527.0,36.0793,36.1756,35.975,36.1756,47527.0
2018-11-28 12:10:00,45.07,45.07,44.88,45.05,53222.0,36.1676,36.1676,36.0151,36.1516,53222.0
2018-11-28 12:15:00,45.06,45.06,44.86,44.87,23223.0,36.1596,36.1596,35.9991,36.0071,23223.0
2018-11-28 12:20:00,44.87,44.91,44.77,44.77,34848.0,36.0071,36.0392,35.9269,35.9269,34848.0
2018-11-28 12:25:00,44.75,44.83,44.74,44.78,13674.0,35.9108,35.975,35.9028,35.9349,13674.0
2018-11-28 12:30:00,44.8,44.81,44.66,44.66,62767.0,35.9509,35.959,35.8386,35.8386,62767.0
2018-11-28 12:35:00,44.67,44.8,44.65,44.79,13537.0,35.8466,35.9509,35.8306,35.9429,13537.0
2018-11-28 12:40:00,44.76,44.86,44.73,44.86,14070.0,35.9188,35.9991,35.8948,35.9991,14070.0
2018-11-28 12:45:00,44.86,44.96,44.86,44.88,10584.0,35.9991,36.0793,35.9991,36.0151,10584.0
2018-11-28 12:50:00,44.89,45.05,44.89,45.03,7264.0,36.0232,36.1516,36.0232,36.1355,7264.0
2018-11-28 12:55:00,45.02,45.05,44.95,44.95,8814.0,36.1275,36.1516,36.0713,36.0713,8814.0
2018-11-28 13:00:00,44.96,44.97,44.77,44.78,7061.0,36.0793,36.0874,35.9269,35.9349,7061.0
2018-11-28 13:05:00,44.8,44.85,44.76,44.84,7760.0,35.9509,35.9911,35.9188,35.983,7760.0
2018-11-28 13:10:00,44.85,44.91,44.81,44.82,7143.0,35.9911,36.0392,35.959,35.967,7143.0
2018-11-28 13:15:00,44.84,44.87,44.8,44.83,6740.0,35.983,36.0071,35.9509,35.975,6740.0
2018-11-28 13:20:00,44.83,44.87,44.8,44.86,8293.0,35.975,36.0071,35.9509,35.9991,8293.0
2018-11-28 13:25:00,44.84,44.87,44.73,44.75,16579.0,35.983,36.0071,35.8948,35.9108,16579.0
2018-11-28 13:30:00,44.77,44.84,44.73,44.74,9175.0,35.9269,35.983,35.8948,35.9028,9175.0
2018-11-28 13:35:00,44.74,44.8,44.74,44.78,9017.0,35.9028,35.9509,35.9028,35.9349,9017.0
2018-11-28 13:40:00,44.77,44.78,44.71,44.73,10613.0,35.9269,35.9349,35.8787,35.8948,10613.0
2018-11-28 13:45:00,44.72,44.8,44.71,44.8,7775.0,35.8867,35.9509,35.8787,35.9509,7775.0
2018-11-28 13:50:00,44.8,44.87,44.77,44.86,16707.0,35.9509,36.0071,35.9269,35.9991,16707.0
2018-11-28 13:55:00,44.87,45.0,44.85,44.98,31388.0,36.0071,36.1114,35.9911,36.0954,31388.0
2018-11-28 14:00:00,44.96,45.06,44.94,45.02,18525.0,36.0793,36.1596,36.0633,36.1275,18525.0
2018-11-28 14:05:00,45.02,45.03,44.9,44.96,20327.0,36.1275,36.1355,36.0312,36.0793,20327.0
2018-11-28 14:10:00,44.95,45.0,44.93,44.95,12073.0,36.0713,36.1114,36.0553,36.0713,12073.0
2018-11-28 14:15:00,44.92,44.98,44.88,44.92,23396.0,36.0472,36.0954,36.0151,36.0472,23396.0
2018-11-28 14:20:00,44.92,44.92,44.73,44.81,24379.0,36.0472,36.0472,35.8948,35.959,24379.0
2018-11-28 14:25:00,44.81,44.82,44.64,44.64,16215.0,35.959,35.967,35.8225,35.8225,16215.0
2018-11-28 14:30:00,44.66,44.7,44.64,44.68,7786.0,35.8386,35.8707,35.8225,35.8546,7786.0
2018-11-28 14:35:00,44.68,44.74,44.67,44.68,14054.0,35.8546,35.9028,35.8466,35.8546,14054.0
2018-11-28 14:40:00,44.68,44.74,44.34,44.54,85370.0,35.8546,35.9028,35.5818,35.7423,85370.0
2018-11-28 14:45:00,44.54,44.65,44.47,44.48,24513.0,35.7423,35.8306,35.6861,35.6942,24513.0
2018-11-28 14:50:00,44.48,44.55,44.42,44.43,39709.0,35.6942,35.7503,35.646,35.654,39709.0
2018-11-28 14:55:00,44.43,44.49,44.38,44.41,32265.0,35.654,35.7022,35.6139,35.638,32265.0
2018-11-28 15:00:00,44.4,44.54,44.39,44.5,52417.0,35.63,35.7423,35.6219,35.7102,52417.0
2018-11-28 15:05:00,44.51,44.52,44.44,44.46,23752.0,35.7182,35.7263,35.6621,35.6781,23752.0
2018-11-28 15:10:00,44.47,44.51,44.44,44.48,29095.0,35.6861,35.7182,35.6621,35.6942,29095.0
2018-11-28 15:15:00,44.48,44.5,44.42,44.44,33394.0,35.6942,35.7102,35.646,35.6621,33394.0
2018-11-28 15:20:00,44.44,44.62,44.43,44.55,88106.0,35.6621,35.8065,35.654,35.7503,88106.0
2018-11-28 15:25:00,44.56,44.63,44.56,44.62,41184.0,35.7583,35.8145,35.7583,35.8065,41184.0
2018-11-28 15:30:00,44.62,44.7,44.56,44.65,93095.0,35.8065,35.8707,35.7583,35.8306,93095.0
2018-11-28 15:35:00,44.66,44.74,44.6,44.73,128770.0,35.8386,35.9028,35.7904,35.8948,128770.0
2018-11-28 15:40:00,44.73,44.81,44.69,44.77,23437.0,35.8948,35.959,35.8627,35.9269,23437.0
2018-11-28 15:45:00,44.77,44.9,44.77,44.87,36825.0,35.9269,36.0312,35.9269,36.0071,36825.0
2018-11-28 15:50:00,44.86,44.88,44.81,44.82,42059.0,35.9991,36.0151,35.959,35.967,42059.0
2018-11-28 15:55:00,44.82,44.93,44.81,44.9,114801.0,35.967,36.0553,35.959,36.0312,114801.0
2018-11-29 09:30:00,44.71,45.14,44.61,44.97,26631.0,35.8787,36.2238,35.7985,36.0874,26631.0
2018-11-29 09:35:00,45.02,45.16,44.92,44.96,14913.0,36.1275,36.2398,36.0472,36.0793,14913.0
2018-11-29 09:40:00,44.98,44.98,44.81,44.91,36450.0,36.0954,36.0954,35.959,36.0392,36450.0
2018-11-29 09:45:00,44.91,45.07,44.87,44.97,44553.0,36.0392,36.1676,36.0071,36.0874,44553.0
2018-11-29 09:50:00,44.99,45.18,44.99,45.08,46831.0,36.1034,36.2559,36.1034,36.1756,46831.0
2018-11-29 09:55:00,45.1,45.18,45.09,45.14,17626.0,36.1917,36.2559,36.1837,36.2238,17626.0
2018-11-29 10:00:00,45.16,45.22,45.1,45.2,30344.0,36.2398,36.288,36.1917,36.2719,30344.0
2018-11-29 10:05:00,45.2,45.23,45.14,45.2,20486.0,36.2719,36.296,36.2238,36.2719,20486.0
2018-11-29 10:10:00,45.2,45.21,45.06,45.06,10356.0,36.2719,36.28,36.1596,36.1596,10356.0
2018-11-29 10:15:00,45.07,45.12,44.96,45.0,42495.0,36.1676,36.2077,36.0793,36.1114,42495.0
2018-11-29 10:20:00,45.0,45.14,44.91,45.11,16570.0,36.1114,36.2238,36.0392,36.1997,16570.0
2018-11-29 10:25:00,45.13,45.22,45.05,45.13,35653.0,36.2158,36.288,36.1516,36.2158,35653.0
2018-11-29 10:30:00,45.13,45.3,45.06,45.17,16233.0,36.2158,36.3522,36.1596,36.2479,16233.0
2018-11-29 10:35:00,45.14,45.2,45.08,45.09,10747.0,36.2238,36.2719,36.1756,36.1837,10747.0
2018-11-29 10:40:00,45.09,45.19,45.06,45.16,16610.0,36.1837,36.2639,36.1596,36.2398,16610.0
2018-11-29 10:45:00,45.16,45.34,45.0,45.27,61918.0,36.2398,36.3843,36.1114,36.3281,61918.0
2018-11-29 10:50:00,45.27,45.28,45.19,45.24,27782.0,36.3281,36.3361,36.2639,36.304,27782.0
2018-11-29 10:55:00,45.26,45.29,45.17,45.22,31701.0,36.3201,36.3442,36.2479,36.288,31701.0
2018-11-29 11:00:00,45.23,45.35,45.22,45.32,24907.0,36.296,36.3923,36.288,36.3682,24907.0
2018-11-29 11:05:00,45.33,45.41,45.26,45.27,20750.0,36.3763,36.4405,36.3201,36.3281,20750.0
2018-11-29 11:10:00,45.28,45.28,45.17,45.26,29195.0,36.3361,36.3361,36.2479,36.3201,29195.0
2018-11-29 11:15:00,45.26,45.32,45.25,45.29,19401.0,36.3201,36.3682,36.3121,36.3442,19401.0
2018-11-29 11:20:00,45.29,45.4,45.2,45.3,19301.0,36.3442,36.4324,36.2719,36.3522,19301.0
2018-11-29 11:25:00,45.3,45.45,45.3,45.41,15072.0,36.3522,36.4726,36.3522,36.4405,15072.0
2018-11-29 11:30:00,45.42,45.46,45.32,45.36,17100.0,36.4485,36.4806,36.3682,36.4003,17100.0
2018-11-29 11:35:00,45.37,45.48,45.37,45.47,18131.0,36.4084,36.4966,36.4084,36.4886,18131.0
2018-11-29 11:40:00,45.47,45.58,45.43,45.55,30396.0,36.4886,36.5769,36.4565,36.5528,30396.0
2018-11-29 11:45:00,45.55,45.57,45.47,45.57,47421.0,36.5528,36.5689,36.4886,36.5689,47421.0
2018-11-29 11:50:00,45.57,45.68,45.55,45.68,39357.0,36.5689,36.6571,36.5528,36.6571,39357.0
2018-11-29 11:55:00,45.71,45.73,45.56,45.63,13683.0,36.6812,36.6972,36.5608,36.617,13683.0
2018-11-29 12:00:00,45.64,45.64,45.56,45.59,23302.0,36.625,36.625,36.5608,36.5849,23302.0
2018-11-29 12:05:00,45.57,45.64,45.52,45.53,18397.0,36.5689,36.625,36.5287,36.5368,18397.0
2018-11-29 12:10:00,45.53,45.57,45.49,45.49,12398.0,36.5368,36.5689,36.5047,36.5047,12398.0
2018-11-29 12:15:00,45.49,45.55,45.44,45.49,14311.0,36.5047,36.5528,36.4645,36.5047,14311.0
2018-11-29 12:20:00,45.5,45.52,45.47,45.5,11049.0,36.5127,36.5287,36.4886,36.5127,11049.0
2018-11-29 12:25:00,45.5,45.54,45.48,45.52,13444.0,36.5127,36.5448,36.4966,36.5287,13444.0
2018-11-29 12:30:00,45.53,45.62,45.52,45.59,14264.0,36.5368,36.609,36.5287,36.5849,14264.0
2018-11-29 12:35:00,45.58,45.64,45.53,45.62,15298.0,36.5769,36.625,36.5368,36.609,15298.0
2018-11-29 12:40:00,45.63,45.63,45.52,45.53,15389.0,36.617,36.617,36.5287,36.5368,15389.0
2018-11-29 12:45:00,45.53,45.53,45.47,45.51,13572.0,36.5368,36.5368,36.4886,36.5207,13572.0
2018-11-29 12:50:00,45.51,45.6,45.5,45.6,9299.0,36.5207,36.5929,36.5127,36.5929,9299.0
2018-11-29 12:55:00,45.6,45.66,45.53,45.58,24854.0,36.5929,36.6411,36.5368,36.5769,24854.0
2018-11-29 13:00:00,45.57,45.65,45.54,45.65,6816.0,36.5689,36.633,36.5448,36.633,6816.0
2018-11-29 13:05:00,45.64,45.64,45.55,45.55,10068.0,36.625,36.625,36.5528,36.5528,10068.0
2018-11-29 13:10:00,45.54,45.57,45.54,45.56,8905.0,36.5448,36.5689,36.5448,36.5608,8905.0
2018-11-29 13:15:00,45.56,45.62,45.55,45.62,12622.0,36.5608,36.609,36.5528,36.609,12622.0
2018-11-29 13:20:00,45.62,45.72,45.59,45.72,17895.0,36.609,36.6892,36.5849,36.6892,17895.0
2018-11-29 13:25:00,45.73,45.79,45.59,45.61,14553.0,36.6972,36.7454,36.5849,36.6009,14553.0
2018-11-29 13:30:00,45.59,45.65,45.59,45.61,9893.0,36.5849,36.633,36.5849,36.6009,9893.0
2018-11-29 13:35:00,45.6,45.62,45.57,45.57,30436.0,36.5929,36.609,36.5689,36.5689,30436.0
2018-11-29 13:40:00,45.57,45.61,45.54,45.6,10552.0,36.5689,36.6009,36.5448,36.5929,10552.0
2018-11-29 13:45:00,45.59,45.59,45.51,45.55,20216.0,36.5849,36.5849,36.5207,36.5528,20216.0
2018-11-29 13:50:00,45.55,45.56,45.47,45.49,32536.0,36.5528,36.5608,36.4886,36.5047,32536.0
2018-11-29 13:55:00,45.5,45.58,45.5,45.53,9772.0,36.5127,36.5769,36.5127,36.5368,9772.0
2018-11-29 14:00:00,45.51,45.58,45.49,45.51,16966.0,36.5207,36.5769,36.5047,36.5207,16966.0
2018-11-29 14:05:00,45.5,45.55,45.48,45.52,14264.0,36.5127,36.5528,36.4966,36.5287,14264.0
2018-11-29 14:10:00,45.53,45.61,45.5,45.59,14299.0,36.5368,36.6009,36.5127,36.5849,14299.0
2018-11-29 14:15:00,45.57,45.59,45.48,45.58,18473.0,36.5689,36.5849,36.4966,36.5769,18473.0
2018-11-29 14:20:00,45.59,45.61,45.5,45.51,15247.0,36.5849,36.6009,36.5127,36.5207,15247.0
2018-11-29 14:25:00,45.52,45.6,45.49,45.52,25855.0,36.5287,36.5929,36.5047,36.5287,25855.0
2018-11-29 14:30:00,45.5,45.55,45.49,45.53,16572.0,36.5127,36.5528,36.5047,36.5368,16572.0
2018-11-29 14:35:00,45.53,45.6,45.5,45.59,21667.0,36.5368,36.5929,36.5127,36.5849,21667.0
2018-11-29 14:40:00,45.61,45.61,45.56,45.57,15919.0,36.6009,36.6009,36.5608,36.5689,15919.0
2018-11-29 14:45:00,45.56,45.57,45.5,45.54,17248.0,36.5608,36.5689,36.5127,36.5448,17248.0
2018-11-29 14:50:00,45.54,45.59,45.54,45.56,62962.0,36.5448,36.5849,36.5448,36.5608,62962.0
2018-11-29 14:55:00,45.57,45.62,45.55,45.61,11812.0,36.5689,36.609,36.5528,36.6009,11812.0
2018-11-29 15:00:00,45.62,45.69,45.6,45.68,20594.0,36.609,36.6651,36.5929,36.6571,20594.0
2018-11-29 15:05:00,45.68,45.74,45.64,45.73,13809.0,36.6571,36.7053,36.625,36.6972,13809.0
2018-11-29 15:10:00,45.74,45.77,45.7,45.7,22296.0,36.7053,36.7293,36.6732,36.6732,22296.0
2018-11-29 15:15:00,45.71,45.71,45.54,45.54,26538.0,36.6812,36.6812,36.5448,36.5448,26538.0
2018-11-29 15:20:00,45.54,45.58,45.45,45.45,14711.0,36.5448,36.5769,36.4726,36.4726,14711.0
2018-11-29 15:25:00,45.47,45.47,45.41,45.43,15641.0,36.4886,36.4886,36.4405,36.4565,15641.0
2018-11-29 15:30:00,45.43,45.43,45.32,45.34,20425.0,36.4565,36.4565,36.3682,36.3843,20425.0
2018-11-29 15:35:00,45.34,45.4,45.33,45.36,15200.0,36.3843,36.4324,36.3763,36.4003,15200.0
2018-11-29 15:40:00,45.36,45.39,45.31,45.34,24541.0,36.4003,36.4244,36.3602,36.3843,24541.0
2018-11-29 15:45:00,45.34,45.44,45.27,45.27,26257.0,36.3843,36.4645,36.3281,36.3281,26257.0
2018-11-29 15:50:00,45.27,45.31,45.25,45.29,37805.0,36.3281,36.3602,36.3121,36.3442,37805.0
2018-11-29 15:55:00,45.28,45.3,45.22,45.22,99968.0,36.3361,36.3522,36.288,36.288,99968.0
2018-11-30 09:30:00,44.95,45.16,44.65,44.93,34455.0,36.0713,36.2398,35.8306,36.0553,34455.0
2018-11-30 09:35:00,44.92,44.94,44.82,44.85,11700.0,36.0472,36.0633,35.967,35.9911,11700.0
2018-11-30 09:40:00,44.86,44.98,44.82,44.83,8911.0,35.9991,36.0954,35.967,35.975,8911.0
2018-11-30 09:45:00,44.84,44.94,44.84,44.91,43577.0,35.983,36.0633,35.983,36.0392,43577.0
2018-11-30 09:50:00,44.92,44.95,44.61,44.7,28427.0,36.0472,36.0713,35.7985,35.8707,28427.0
2018-11-30 09:55:00,44.71,44.83,44.67,44.76,18023.0,35.8787,35.975,35.8466,35.9188,18023.0
2018-11-30 10:00:00,44.75,44.75,44.6,44.67,26094.0,35.9108,35.9108,35.7904,35.8466,26094.0
2018-11-30 10:05:00,44.69,44.7,44.6,44.65,29738.0,35.8627,35.8707,35.7904,35.8306,29738.0
2018-11-30 10:10:00,44.66,44.68,44.52,44.55,28085.0,35.8386,35.8546,35.7263,35.7503,28085.0
2018-11-30 10:15:00,44.57,44.57,44.43,44.46,16125.0,35.7664,35.7664,35.654,35.6781,16125.0
2018-11-30 10:20:00,44.45,44.52,44.44,44.46,13378.0,35.6701,35.7263,35.6621,35.6781,13378.0
2018-11-30 10:25:00,44.48,44.59,44.42,44.44,16308.0,35.6942,35.7824,35.646,35.6621,16308.0
2018-11-30 10:30:00,44.44,44.6,44.41,44.55,18194.0,35.6621,35.7904,35.638,35.7503,18194.0
2018-11-30 10:35:00,44.57,44.68,44.56,44.63,25030.0,35.7664,35.8546,35.7583,35.8145,25030.0
2018-11-30 10:40:00,44.62,44.7,44.61,44.67,14373.0,35.8065,35.8707,35.7985,35.8466,14373.0
2018-11-30 10:45:00,44.68,44.71,44.59,44.59,17457.0,35.8546,35.8787,35.7824,35.7824,17457.0
2018-11-30 10:50:00,44.61,44.65,44.51,44.58,16001.0,35.7985,35.8306,35.7182,35.7744,16001.0
2018-11-30 10:55:00,44.58,44.63,44.43,44.63,31051.0,35.7744,35.8145,35.654,35.8145,31051.0
2018-11-30 11:00:00,44.63,44.65,44.53,44.63,10209.0,35.8145,35.8306,35.7343,35.8145,10209.0
2018-11-30 11:05:00,44.63,44.66,44.57,44.58,16909.0,35.8145,35.8386,35.7664,35.7744,16909.0
2018-11-30 11:10:00,44.57,44.62,44.51,44.52,49832.0,35.7664,35.8065,35.7182,35.7263,49832.0
2018-11-30 11:15:00,44.53,44.71,44.49,44.7,49176.0,35.7343,35.8787,35.7022,35.8707,49176.0
2018-11-30 11:20:00,44.71,44.75,44.62,44.62,18497.0,35.8787,35.9108,35.8065,35.8065,18497.0
2018-11-30 11:25:00,44.62,44.66,44.51,44.61,39554.0,35.8065,35.8386,35.7182,35.7985,39554.0
2018-11-30 11:30:00,44.61,44.76,44.52,44.7,173968.0,35.7985,35.9188,35.7263,35.8707,173968.0
2018-11-30 11:35:00,44.7,44.8,44.66,44.7,104339.0,35.8707,35.9509,35.8386,35.8707,104339.0
2018-11-30 11:40:00,44.69,44.69,44.5,44.5,52239.0,35.8627,35.8627,35.7102,35.7102,52239.0
2018-11-30 11:45:00,44.51,44.6,44.47,44.58,73248.0,35.7182,35.7904,35.6861,35.7744,73248.0
2018-11-30 11:50:00,44.58,44.66,44.49,44.66,76540.0,35.7744,35.8386,35.7022,35.8386,76540.0
2018-11-30 11:55:00,44.68,44.95,44.68,44.84,23552.0,35.8546,36.0713,35.8546,35.983,23552.0
2018-11-30 12:00:00,44.86,44.94,44.69,44.69,21614.0,35.9991,36.0633,35.8627,35.8627,21614.0
2018-11-30 12:05:00,44.69,44.7,44.5,44.51,32578.0,35.8627,35.8707,35.7102,35.7182,32578.0
2018-11-30 12:10:00,44.51,44.56,44.47,44.49,20296.0,35.7182,35.7583,35.6861,35.7022,20296.0
2018-11-30 12:15:00,44.48,44.49,44.39,44.46,19055.0,35.6942,35.7022,35.6219,35.6781,19055.0
2018-11-30 12:20:00,44.47,44.54,44.45,44.47,12881.0,35.6861,35.7423,35.6701,35.6861,12881.0
2018-11-30 12:25:00,44.46,44.54,44.44,44.46,18466.0,35.6781,35.7423,35.6621,35.6781,18466.0
2018-11-30 12:30:00,44.46,44.53,44.46,44.5,29603.0,35.6781,35.7343,35.6781,35.7102,29603.0
2018-11-30 12:35:00,44.5,44.5,44.41,44.47,16030.0,35.7102,35.7102,35.638,35.6861,16030.0
2018-11-30 12:40:00,44.5,44.54,44.44,44.48,11223.0,35.7102,35.7423,35.6621,35.6942,11223.0
2018-11-30 12:45:00,44.47,44.55,44.45,44.48,15096.0,35.6861,35.7503,35.6701,35.6942,15096.0
2018-11-30 12:50:00,44.48,44.51,44.42,44.5,10291.0,35.6942,35.7182,35.646,35.7102,10291.0
2018-11-30 12:55:00,44.5,44.5,44.38,44.41,13618.0,35.7102,35.7102,35.6139,35.638,13618.0
2018-11-30 13:00:00,44.41,44.43,44.34,44.35,23453.0,35.638,35.654,35.5818,35.5898,23453.0
2018-11-30 13:05:00,44.37,44.44,44.35,44.43,21893.0,35.6059,35.6621,35.5898,35.654,21893.0
2018-11-30 13:10:00,44.41,44.43,44.29,44.32,17367.0,35.638,35.654,35.5417,35.5658,17367.0
2018-11-30 13:15:00,44.35,44.35,44.23,44.25,23732.0,35.5898,35.5898,35.4935,35.5096,23732.0
2018-11-30 13:20:00,44.26,44.39,44.26,44.37,14362.0,35.5176,35.6219,35.5176,35.6059,14362.0
2018-11-30 13:25:00,44.37,44.46,44.36,44.46,15788.0,35.6059,35.6781,35.5979,35.6781,15788.0
2018-11-30 13:30:00,44.47,44.52,44.38,44.49,28706.0,35.6861,35.7263,35.6139,35.7022,28706.0
2018-11-30 13:35:00,44.49,44.53,44.46,44.48,17781.0,35.7022,35.7343,35.6781,35.6942,17781.0
2018-11-30 13:40:00,44.47,44.5,44.45,44.46,13687.0,35.6861,35.7102,35.6701,35.6781,13687.0
2018-11-30 13:45:00,44.48,44.49,44.4,44.4,18713.0,35.6942,35.7022,35.63,35.63,18713.0
2018-11-30 13:50:00,44.42,44.5,44.4,44.4,19699.0,35.646,35.7102,35.63,35.63,19699.0
2018-11-30 13:55:00,44.39,44.41,44.36,44.38,10985.0,35.6219,35.638,35.5979,35.6139,10985.0
2018-11-30 14:00:00,44.39,44.4,44.35,44.37,11814.0,35.6219,35.63,35.5898,35.6059,11814.0
2018-11-30 14:05:00,44.37,44.42,44.37,44.39,17410.0,35.6059,35.646,35.6059,35.6219,17410.0
2018-11-30 14:10:00,44.39,44.42,44.36,44.39,38665.0,35.6219,35.646,35.5979,35.6219,38665.0
2018-11-30 14:15:00,44.41,44.41,44.36,44.39,28450.0,35.638,35.638,35.5979,35.6219,28450.0
2018-11-30 14:20:00,44.39,44.54,44.39,44.41,46000.0,35.6219,35.7423,35.6219,35.638,46000.0
2018-11-30 14:25:00,44.41,44.46,44.32,44.35,27450.0,35.638,35.6781,35.5658,35.5898,27450.0
2018-11-30 14:30:00,44.36,44.47,44.36,44.42,19863.0,35.5979,35.6861,35.5979,35.646,19863.0
2018-11-30 14:35:00,44.42,44.52,44.42,44.47,42586.0,35.646,35.7263,35.646,35.6861,42586.0
2018-11-30 14:40:00,44.47,44.51,44.44,44.48,31937.0,35.6861,35.7182,35.6621,35.6942,31937.0
2018-11-30 14:45:00,44.51,44.51,44.45,44.48,32109.0,35.7182,35.7182,35.6701,35.6942,32109.0
2018-11-30 14:50:00,44.48,44.48,44.36,44.45,20727.0,35.6942,35.6942,35.5979,35.6701,20727.0
2018-11-30 14:55:00,44.46,44.47,44.4,44.4,16353.0,35.6781,35.6861,35.63,35.63,16353.0
2018-11-30 15:00:00,44.41,44.43,44.39,44.41,34062.0,35.638,35.654,35.6219,35.638,34062.0
2018-11-30 15:05:00,44.4,44.45,44.39,44.45,36262.0,35.63,35.6701,35.6219,35.6701,36262.0
2018-11-30 15:10:00,44.44,44.48,44.4,44.46,28373.0,35.6621,35.6942,35.63,35.6781,28373.0
2018-11-30 15:15:00,44.46,44.51,44.45,44.47,27952.0,35.6781,35.7182,35.6701,35.6861,27952.0
2018-11-30 15:20:00,44.47,44.53,44.44,44.47,20165.0,35.6861,35.7343,35.6621,35.6861,20165.0
2018-11-30 15:25:00,44.47,44.48,44.41,44.45,28116.0,35.6861,35.6942,35.638,35.6701,28116.0
2018-11-30 15:30:00,44.45,44.52,44.45,44.49,39650.0,35.6701,35.7263,35.6701,35.7022,39650.0
2018-11-30 15:35:00,44.48,44.58,44.47,44.55,81603.0,35.6942,35.7744,35.6861,35.7503,81603.0
2018-11-30 15:40:00,44.55,44.6,44.54,44.57,40125.0,35.7503,35.7904,35.7423,35.7664,40125.0
2018-11-30 15:45:00,44.57,44.61,44.56,44.59,50009.0,35.7664,35.7985,35.7583,35.7824,50009.0
2018-11-30 15:50:00,44.59,44.62,44.57,44.62,59939.0,35.7824,35.8065,35.7664,35.8065,59939.0
2018-11-30 15:55:00,44.62,44.68,44.62,44.64,102513.0,35.8065,35.8546,35.8065,35.8225,102513.0
2018-12-03 09:30:00,45.77,46.3,45.6,46.19,59713.0,36.7293,37.1547,36.5929,37.0664,59713.0
2018-12-03 09:35:00,46.19,46.49,46.09,46.38,53200.0,37.0664,37.3071,36.9861,37.2189,53200.0
2018-12-03 09:40:00,46.44,46.54,46.27,46.27,52394.0,37.267,37.3473,37.1306,37.1306,52394.0
2018-12-03 09:45:00,46.28,46.4,46.17,46.33,22147.0,37.1386,37.2349,37.0503,37.1787,22147.0
2018-12-03 09:50:00,46.31,46.37,46.13,46.2,30822.0,37.1627,37.2108,37.0182,37.0744,30822.0
2018-12-03 09:55:00,46.2,46.21,45.87,45.9,23440.0,37.0744,37.0824,36.8096,36.8337,23440.0
2018-12-03 10:00:00,45.93,46.0,45.84,45.96,41667.0,36.8577,36.9139,36.7855,36.8818,41667.0
2018-12-03 10:05:00,45.98,46.13,45.97,46.1,35156.0,36.8979,37.0182,36.8898,36.9942,35156.0
2018-12-03 10:10:00,46.07,46.08,45.98,46.0,34620.0,36.9701,36.9781,36.8979,36.9139,34620.0
2018-12-03 10:15:00,46.0,46.05,45.95,45.97,37854.0,36.9139,36.954,36.8738,36.8898,37854.0
2018-12-03 10:20:00,45.98,46.15,45.95,46.03,31055.0,36.8979,37.0343,36.8738,36.938,31055.0
2018-12-03 10:25:00,46.04,46.06,45.98,46.01,16988.0,36.946,36.9621,36.8979,36.9219,16988.0
2018-12-03 10:30:00,46.02,46.23,46.02,46.19,56457.0,36.93,37.0985,36.93,37.0664,56457.0
2018-12-03 10:35:00,46.17,46.17,46.03,46.09,49332.0,37.0503,37.0503,36.938,36.9861,49332.0
2018-12-03 10:40:00,46.06,46.14,46.05,46.11,17873.0,36.9621,37.0263,36.954,37.0022,17873.0
2018-12-03 10:45:00,46.1,46.1,46.0,46.05,52514.0,36.9942,36.9942,36.9139,36.954,52514.0
2018-12-03 10:50:00,46.06,46.11,45.99,46.0,37344.0,36.9621,37.0022,36.9059,36.9139,37344.0
2018-12-03 10:55:00,45.99,45.99,45.83,45.95,26826.0,36.9059,36.9059,36.7775,36.8738,26826.0
2018-12-03 11:00:00,45.96,45.99,45.89,45.99,24100.0,36.8818,36.9059,36.8256,36.9059,24100.0
2018-12-03 11:05:00,46.0,46.18,45.98,46.18,21590.0,36.9139,37.0584,36.8979,37.0584,21590.0
2018-12-03 11:10:00,46.18,46.33,46.17,46.33,72436.0,37.0584,37.1787,37.0503,37.1787,72436.0
2018-12-03 11:15:00,46.34,46.45,46.31,46.38,30260.0,37.1868,37.275,37.1627,37.2189,30260.0
2018-12-03 11:20:00,46.4,46.43,46.32,46.42,17617.0,37.2349,37.259,37.1707,37.251,17617.0
2018-12-03 11:25:00,46.45,46.51,46.35,46.43,25248.0,37.275,37.3232,37.1948,37.259,25248.0
2018-12-03 11:30:00,46.43,46.51,46.38,46.43,16897.0,37.259,37.3232,37.2189,37.259,16897.0
2018-12-03 11:35:00,46.43,46.45,46.35,46.39,27384.0,37.259,37.275,37.1948,37.2269,27384.0
2018-12-03 11:40:00,46.39,46.46,46.31,46.45,19279.0,37.2269,37.2831,37.1627,37.275,19279.0
2018-12-03 11:45:00,46.44,46.49,46.39,46.45,20525.0,37.267,37.3071,37.2269,37.275,20525.0
2018-12-03 11:50:00,46.46,46.48,46.4,46.47,21522.0,37.2831,37.2991,37.2349,37.2911,21522.0
2018-12-03 11:55:00,46.47,46.51,46.42,46.5,17562.0,37.2911,37.3232,37.251,37.3152,17562.0
2018-12-03 12:00:00,46.52,46.53,46.44,46.5,21181.0,37.3312,37.3392,37.267,37.3152,21181.0
2018-12-03 12:05:00,46.53,46.61,46.53,46.6,21290.0,37.3392,37.4034,37.3392,37.3954,21290.0
2018-12-03 12:10:00,46.61,46.75,46.61,46.7,23034.0,37.4034,37.5158,37.4034,37.4756,23034.0
2018-12-03 12:15:00,46.69,46.78,46.69,46.73,22573.0,37.4676,37.5398,37.4676,37.4997,22573.0
2018-12-03 12:20:00,46.72,46.85,46.71,46.75,37969.0,37.4917,37.596,37.4837,37.5158,37969.0
2018-12-03 12:25:00,46.78,46.78,46.57,46.66,24173.0,37.5398,37.5398,37.3713,37.4436,24173.0
2018-12-03 12:30:00,46.67,46.73,46.67,46.72,18289.0,37.4516,37.4997,37.4516,37.4917,18289.0
2018-12-03 12:35:00,46.73,46.78,46.65,46.68,14287.0,37.4997,37.5398,37.4355,37.4596,14287.0
2018-12-03 12:40:00,46.68,46.73,46.66,46.72,14896.0,37.4596,37.4997,37.4436,37.4917,14896.0
2018-12-03 12:45:00,46.73,46.73,46.56,46.59,15432.0,37.4997,37.4997,37.3633,37.3874,15432.0
2018-12-03 12:50:00,46.6,46.66,46.58,46.61,12124.0,37.3954,37.4436,37.3794,37.4034,12124.0
2018-12-03 12:55:00,46.61,46.66,46.5,46.57,16617.0,37.4034,37.4436,37.3152,37.3713,16617.0
2018-12-03 13:00:00,46.58,46.63,46.54,46.62,23826.0,37.3794,37.4195,37.3473,37.4115,23826.0
2018-12-03 13:05:00,46.62,46.67,46.6,46.63,8885.0,37.4115,37.4516,37.3954,37.4195,8885.0
2018-12-03 13:10:00,46.64,46.8,46.64,46.79,21284.0,37.4275,37.5559,37.4275,37.5479,21284.0
2018-12-03 13:15:00,46.79,46.85,46.78,46.84,9737.0,37.5479,37.596,37.5398,37.588,9737.0
2018-12-03 13:20:00,46.84,46.87,46.82,46.84,12015.0,37.588,37.6121,37.5719,37.588,12015.0
2018-12-03 13:25:00,46.86,46.88,46.82,46.88,8140.0,37.604,37.6201,37.5719,37.6201,8140.0
2018-12-03 13:30:00,46.86,46.88,46.83,46.87,13682.0,37.604,37.6201,37.58,37.6121,13682.0
2018-12-03 13:35:00,46.87,46.87,46.75,46.78,18053.0,37.6121,37.6121,37.5158,37.5398,18053.0
2018-12-03 13:40:00,46.79,46.79,46.69,46.78,11582.0,37.5479,37.5479,37.4676,37.5398,11582.0
2018-12-03 13:45:00,46.8,46.8,46.71,46.77,12746.0,37.5559,37.5559,37.4837,37.5318,12746.0
2018-12-03 13:50:00,46.77,46.86,46.75,46.86,14752.0,37.5318,37.604,37.5158,37.604,14752.0
2018-12-03 13:55:00,46.85,46.85,46.74,46.75,17864.0,37.596,37.596,37.5077,37.5158,17864.0
2018-12-03 14:00:00,46.76,46.82,46.67,46.68,15113.0,37.5238,37.5719,37.4516,37.4596,15113.0
2018-12-03 14:05:00,46.69,46.74,46.56,46.58,18817.0,37.4676,37.5077,37.3633,37.3794,18817.0
2018-12-03 14:10:00,46.59,46.66,46.49,46.54,17563.0,37.3874,37.4436,37.3071,37.3473,17563.0
2018-12-03 14:15:00,46.55,46.57,46.44,46.46,15668.0,37.3553,37.3713,37.267,37.2831,15668.0
2018-12-03 14:20:00,46.44,46.48,46.36,46.44,85738.0,37.267,37.2991,37.2028,37.267,85738.0
2018-12-03 14:25:00,46.45,46.49,46.39,46.42,17272.0,37.275,37.3071,37.2269,37.251,17272.0
2018-12-03 14:30:00,46.42,46.5,46.41,46.49,29984.0,37.251,37.3152,37.2429,37.3071,29984.0
2018-12-03 14:35:00,46.48,46.52,46.44,46.47,13478.0,37.2991,37.3312,37.267,37.2911,13478.0
2018-12-03 14:40:00,46.48,46.48,46.38,46.41,15908.0,37.2991,37.2991,37.2189,37.2429,15908.0
2018-12-03 14:45:00,46.41,46.43,46.37,46.43,13462.0,37.2429,37.259,37.2108,37.259,13462.0
2018-12-03 14:50:00,46.43,46.45,46.32,46.37,21879.0,37.259,37.275,37.1707,37.2108,21879.0
2018-12-03 14:55:00,46.37,46.44,46.37,46.38,17038.0,37.2108,37.267,37.2108,37.2189,17038.0
2018-12-03 15:00:00,46.37,46.43,46.36,46.39,22069.0,37.2108,37.259,37.2028,37.2269,22069.0
2018-12-03 15:05:00,46.39,46.51,46.38,46.5,15043.0,37.2269,37.3232,37.2189,37.3152,15043.0
2018-12-03 15:10:00,46.5,46.61,46.5,46.55,14572.0,37.3152,37.4034,37.3152,37.3553,14572.0
2018-12-03 15:15:00,46.56,46.62,46.53,46.62,23872.0,37.3633,37.4115,37.3392,37.4115,23872.0
2018-12-03 15:20:00,46.62,46.79,46.62,46.78,25629.0,37.4115,37.5479,37.4115,37.5398,25629.0
2018-12-03 15:25:00,46.78,46.8,46.7,46.78,39230.0,37.5398,37.5559,37.4756,37.5398,39230.0
2018-12-03 15:30:00,46.76,46.8,46.66,46.71,28926.0,37.5238,37.5559,37.4436,37.4837,28926.0
2018-12-03 15:35:00,46.71,46.72,46.63,46.65,30413.0,37.4837,37.4917,37.4195,37.4355,30413.0
2018-12-03 15:40:00,46.66,46.71,46.64,46.68,37404.0,37.4436,37.4837,37.4275,37.4596,37404.0
2018-12-03 15:45:00,46.7,46.7,46.59,46.65,52857.0,37.4756,37.4756,37.3874,37.4355,52857.0
2018-12-03 15:50:00,46.66,46.69,46.61,46.65,64206.0,37.4436,37.4676,37.4034,37.4355,64206.0
2018-12-03 15:55:00,46.65,46.68,46.6,46.62,119959.0,37.4355,37.4596,37.3954,37.4115,119959.0
2018-12-04 09:30:00,46.39,46.57,46.15,46.15,18979.0,37.2269,37.3713,37.0343,37.0343,18979.0
2018-12-04 09:35:00,46.24,46.34,46.03,46.04,13010.0,37.1065,37.1868,36.938,36.946,13010.0
2018-12-04 09:40:00,46.0,46.03,45.78,45.89,13553.0,36.9139,36.938,36.7374,36.8256,13553.0
2018-12-04 09:45:00,45.87,45.91,45.66,45.73,11027.0,36.8096,36.8417,36.6411,36.6972,11027.0
2018-12-04 09:50:00,45.74,45.95,45.72,45.94,24842.0,36.7053,36.8738,36.6892,36.8658,24842.0
2018-12-04 09:55:00,45.95,46.03,45.94,45.95,11114.0,36.8738,36.938,36.8658,36.8738,11114.0
2018-12-04 10:00:00,45.96,46.13,45.92,46.04,25418.0,36.8818,37.0182,36.8497,36.946,25418.0
2018-12-04 10:05:00,46.03,46.22,46.03,46.19,42296.0,36.938,37.0905,36.938,37.0664,42296.0
2018-12-04 10:10:00,46.18,46.21,46.01,46.09,58320.0,37.0584,37.0824,36.9219,36.9861,58320.0
2018-12-04 10:15:00,46.06,46.21,46.04,46.05,32812.0,36.9621,37.0824,36.946,36.954,32812.0
2018-12-04 10:20:00,46.05,46.15,46.01,46.02,25878.0,36.954,37.0343,36.9219,36.93,25878.0
2018-12-04 10:25:00,46.02,46.13,46.0,46.13,24801.0,36.93,37.0182,36.9139,37.0182,24801.0
2018-12-04 10:30:00,46.12,46.23,46.11,46.22,28775.0,37.0102,37.0985,37.0022,37.0905,28775.0
2018-12-04 10:35:00,46.24,46.35,46.2,46.35,25954.0,37.1065,37.1948,37.0744,37.1948,25954.0
2018-12-04 10:40:00,46.34,46.52,46.34,46.51,29363.0,37.1868,37.3312,37.1868,37.3232,29363.0
2018-12-04 10:45:00,46.5,46.57,46.45,46.55,62110.0,37.3152,37.3713,37.275,37.3553,62110.0
2018-12-04 10:50:00,46.57,46.62,46.39,46.4,23610.0,37.3713,37.4115,37.2269,37.2349,23610.0
2018-12-04 10:55:00,46.41,46.44,46.36,46.37,15559.0,37.2429,37.267,37.2028,37.2108,15559.0
2018-12-04 11:00:00,46.38,46.38,46.23,46.29,36269.0,37.2189,37.2189,37.0985,37.1466,36269.0
2018-12-04 11:05:00,46.27,46.37,46.27,46.3,17397.0,37.1306,37.2108,37.1306,37.1547,17397.0
2018-12-04 11:10:00,46.3,46.39,46.28,46.31,29033.0,37.1547,37.2269,37.1386,37.1627,29033.0
2018-12-04 11:15:00,46.3,46.41,46.29,46.34,50701.0,37.1547,37.2429,37.1466,37.1868,50701.0
2018-12-04 11:20:00,46.34,46.35,46.24,46.24,17558.0,37.1868,37.1948,37.1065,37.1065,17558.0
2018-12-04 11:25:00,46.25,46.3,46.22,46.27,20865.0,37.1145,37.1547,37.0905,37.1306,20865.0
2018-12-04 11:30:00,46.27,46.3,46.26,46.28,17419.0,37.1306,37.1547,37.1226,37.1386,17419.0
2018-12-04 11:35:00,46.28,46.32,46.25,46.31,21873.0,37.1386,37.1707,37.1145,37.1627,21873.0
2018-12-04 11:40:00,46.32,46.38,46.25,46.26,12873.0,37.1707,37.2189,37.1145,37.1226,12873.0
2018-12-04 11:45:00,46.27,46.34,46.24,46.3,11445.0,37.1306,37.1868,37.1065,37.1547,11445.0
2018-12-04 11:50:00,46.29,46.35,46.26,46.31,8405.0,37.1466,37.1948,37.1226,37.1627,8405.0
2018-12-04 11:55:00,46.31,46.31,46.11,46.17,15519.0,37.1627,37.1627,37.0022,37.0503,15519.0
2018-12-04 12:00:00,46.15,46.21,46.12,46.13,9989.0,37.0343,37.0824,37.0102,37.0182,9989.0
2018-12-04 12:05:00,46.12,46.13,45.9,45.98,17964.0,37.0102,37.0182,36.8337,36.8979,17964.0
2018-12-04 12:10:00,45.95,45.99,45.84,45.85,12975.0,36.8738,36.9059,36.7855,36.7935,12975.0
2018-12-04 12:15:00,45.85,45.94,45.78,45.93,13413.0,36.7935,36.8658,36.7374,36.8577,13413.0
2018-12-04 12:20:00,45.93,45.94,45.81,45.81,17533.0,36.8577,36.8658,36.7614,36.7614,17533.0
2018-12-04 12:25:00,45.83,45.86,45.68,45.68,10243.0,36.7775,36.8016,36.6571,36.6571,10243.0
2018-12-04 12:30:00,45.66,45.71,45.55,45.69,24326.0,36.6411,36.6812,36.5528,36.6651,24326.0
2018-12-04 12:35:00,45.71,45.71,45.63,45.63,6109.0,36.6812,36.6812,36.617,36.617,6109.0
2018-12-04 12:40:00,45.66,45.72,45.63,45.65,11500.0,36.6411,36.6892,36.617,36.633,11500.0
2018-12-04 12:45:00,45.65,45.71,45.65,45.68,13198.0,36.633,36.6812,36.633,36.6571,13198.0
2018-12-04 12:50:00,45.65,45.7,45.62,45.67,13392.0,36.633,36.6732,36.609,36.6491,13392.0
2018-12-04 12:55:00,45.66,45.7,45.52,45.55,9830.0,36.6411,36.6732,36.5287,36.5528,9830.0
2018-12-04 13:00:00,45.52,45.53,45.44,45.52,8947.0,36.5287,36.5368,36.4645,36.5287,8947.0
2018-12-04 13:05:00,45.49,45.58,45.49,45.58,11531.0,36.5047,36.5769,36.5047,36.5769,11531.0
2018-12-04 13:10:00,45.54,45.63,45.53,45.53,14518.0,36.5448,36.617,36.5368,36.5368,14518.0
2018-12-04 13:15:00,45.54,45.57,45.43,45.45,14999.0,36.5448,36.5689,36.4565,36.4726,14999.0
2018-12-04 13:20:00,45.45,45.48,45.42,45.45,9275.0,36.4726,36.4966,36.4485,36.4726,9275.0
2018-12-04 13:25:00,45.44,45.47,45.27,45.31,11944.0,36.4645,36.4886,36.3281,36.3602,11944.0
2018-12-04 13:30:00,45.3,45.32,45.26,45.31,15795.0,36.3522,36.3682,36.3201,36.3602,15795.0
2018-12-04 13:35:00,45.31,45.38,45.3,45.32,30642.0,36.3602,36.4164,36.3522,36.3682,30642.0
2018-12-04 13:40:00,45.3,45.33,45.17,45.32,13051.0,36.3522,36.3763,36.2479,36.3682,13051.0
2018-12-04 13:45:00,45.29,45.49,45.29,45.47,7627.0,36.3442,36.5047,36.3442,36.4886,7627.0
2018-12-04 13:50:00,45.49,45.59,45.47,45.59,17373.0,36.5047,36.5849,36.4886,36.5849,17373.0
2018-12-04 13:55:00,45.6,45.67,45.6,45.61,8192.0,36.5929,36.6491,36.5929,36.6009,8192.0
2018-12-04 14:00:00,45.6,45.68,45.58,45.62,24971.0,36.5929,36.6571,36.5769,36.609,24971.0
2018-12-04 14:05:00,45.62,45.76,45.61,45.75,12982.0,36.609,36.7213,36.6009,36.7133,12982.0
2018-12-04 14:10:00,45.73,45.88,45.73,45.8,14467.0,36.6972,36.8176,36.6972,36.7534,14467.0
2018-12-04 14:15:00,45.8,45.83,45.72,45.83,25871.0,36.7534,36.7775,36.6892,36.7775,25871.0
2018-12-04 14:20:00,45.82,45.82,45.74,45.76,10079.0,36.7695,36.7695,36.7053,36.7213,10079.0
2018-12-04 14:25:00,45.76,45.77,45.58,45.6,15796.0,36.7213,36.7293,36.5769,36.5929,15796.0
2018-12-04 14:30:00,45.6,45.74,45.6,45.69,13103.0,36.5929,36.7053,36.5929,36.6651,13103.0
2018-12-04 14:35:00,45.68,45.7,45.65,45.66,10837.0,36.6571,36.6732,36.633,36.6411,10837.0
2018-12-04 14:40:00,45.66,45.76,45.66,45.71,9245.0,36.6411,36.7213,36.6411,36.6812,9245.0
2018-12-04 14:45:00,45.7,45.88,45.7,45.85,12357.0,36.6732,36.8176,36.6732,36.7935,12357.0
2018-12-04 14:50:00,45.84,45.87,45.81,45.82,16901.0,36.7855,36.8096,36.7614,36.7695,16901.0
2018-12-04 14:55:00,45.83,45.83,45.66,45.74,18062.0,36.7775,36.7775,36.6411,36.7053,18062.0
2018-12-04 15:00:00,45.72,45.77,45.68,45.7,58604.0,36.6892,36.7293,36.6571,36.6732,58604.0
2018-12-04 15:05:00,45.69,45.69,45.56,45.58,24969.0,36.6651,36.6651,36.5608,36.5769,24969.0
2018-12-04 15:10:00,45.59,45.6,45.52,45.55,13773.0,36.5849,36.5929,36.5287,36.5528,13773.0
2018-12-04 15:15:00,45.56,45.61,45.44,45.46,17892.0,36.5608,36.6009,36.4645,36.4806,17892.0
2018-12-04 15:20:00,45.46,45.53,45.36,45.36,24851.0,36.4806,36.5368,36.4003,36.4003,24851.0
2018-12-04 15:25:00,45.37,45.42,45.34,45.35,19512.0,36.4084,36.4485,36.3843,36.3923,19512.0
2018-12-04 15:30:00,45.35,45.39,45.29,45.3,25743.0,36.3923,36.4244,36.3442,36.3522,25743.0
2018-12-04 15:35:00,45.3,45.55,45.28,45.33,126897.0,36.3522,36.5528,36.3361,36.3763,126897.0
2018-12-04 15:40:00,45.32,45.41,45.28,45.3,60562.0,36.3682,36.4405,36.3361,36.3522,60562.0
2018-12-04 15:45:00,45.29,45.36,45.26,45.29,59867.0,36.3442,36.4003,36.3201,36.3442,59867.0
2018-12-04 15:50:00,45.31,45.33,45.17,45.23,67492.0,36.3602,36.3763,36.2479,36.296,67492.0
2018-12-04 15:55:00,45.23,45.25,45.12,45.18,105532.0,36.296,36.3121,36.2077,36.2559,105532.0
2018-12-06 09:30:00,44.43,44.43,43.78,44.03,42394.0,35.654,35.654,35.1324,35.333,42394.0
2018-12-06 09:35:00,44.11,44.21,43.94,44.05,8747.0,35.3972,35.4775,35.2608,35.3491,8747.0
2018-12-06 09:40:00,44.04,44.04,43.5,43.58,22214.0,35.3411,35.3411,34.9077,34.9719,22214.0
2018-12-06 09:45:00,43.59,43.62,43.05,43.07,30063.0,34.9799,35.004,34.5466,34.5627,30063.0
2018-12-06 09:50:00,43.04,43.05,42.64,42.69,55719.0,34.5386,34.5466,34.2176,34.2577,55719.0
2018-12-06 09:55:00,42.74,42.94,42.7,42.77,44889.0,34.2978,34.4583,34.2657,34.3219,44889.0
2018-12-06 10:00:00,42.76,43.09,42.69,43.02,51845.0,34.3139,34.5787,34.2577,34.5225,51845.0
2018-12-06 10:05:00,43.0,43.06,42.82,42.99,51237.0,34.5065,34.5546,34.362,34.4985,51237.0
2018-12-06 10:10:00,43.01,43.01,42.81,42.91,70646.0,34.5145,34.5145,34.354,34.4343,70646.0
2018-12-06 10:15:00,42.92,43.2,42.87,43.17,50332.0,34.4423,34.667,34.4022,34.6429,50332.0
2018-12-06 10:20:00,43.14,43.17,42.98,42.99,53363.0,34.6188,34.6429,34.4904,34.4985,53363.0
2018-12-06 10:25:00,42.95,43.13,42.94,43.04,14827.0,34.4664,34.6108,34.4583,34.5386,14827.0
2018-12-06 10:30:00,43.07,43.15,42.93,43.02,15993.0,34.5627,34.6269,34.4503,34.5225,15993.0
2018-12-06 10:35:00,43.02,43.12,42.99,43.12,32227.0,34.5225,34.6028,34.4985,34.6028,32227.0
2018-12-06 10:40:00,43.13,43.31,43.13,43.3,37699.0,34.6108,34.7553,34.6108,34.7472,37699.0
2018-12-06 10:45:00,43.3,43.33,43.07,43.09,31293.0,34.7472,34.7713,34.5627,34.5787,31293.0
2018-12-06 10:50:00,43.06,43.08,42.94,42.99,15913.0,34.5546,34.5707,34.4583,34.4985,15913.0
2018-12-06 10:55:00,42.98,42.99,42.78,42.79,20576.0,34.4904,34.4985,34.3299,34.338,20576.0
2018-12-06 11:00:00,42.81,43.05,42.81,42.87,38582.0,34.354,34.5466,34.354,34.4022,38582.0
2018-12-06 11:05:00,42.88,42.92,42.72,42.77,22921.0,34.4102,34.4423,34.2818,34.3219,22921.0
2018-12-06 11:10:00,42.75,42.76,42.63,42.72,43743.0,34.3059,34.3139,34.2096,34.2818,43743.0
2018-12-06 11:15:00,42.74,42.74,42.62,42.67,34836.0,34.2978,34.2978,34.2015,34.2417,34836.0
2018-12-06 11:20:00,42.67,42.68,42.55,42.55,22989.0,34.2417,34.2497,34.1454,34.1454,22989.0
2018-12-06 11:25:00,42.54,42.59,42.39,42.39,20981.0,34.1373,34.1775,34.017,34.017,20981.0
2018-12-06 11:30:00,42.35,42.46,42.31,42.44,32410.0,33.9849,34.0731,33.9528,34.0571,32410.0
2018-12-06 11:35:00,42.43,42.55,42.43,42.54,16959.0,34.0491,34.1454,34.0491,34.1373,16959.0
2018-12-06 11:40:00,42.54,42.73,42.54,42.69,36090.0,34.1373,34.2898,34.1373,34.2577,36090.0
2018-12-06 11:45:00,42.67,42.91,42.62,42.91,21783.0,34.2417,34.4343,34.2015,34.4343,21783.0
2018-12-06 11:50:00,42.88,43.05,42.87,43.04,28449.0,34.4102,34.5466,34.4022,34.5386,28449.0
2018-12-06 11:55:00,43.04,43.04,42.83,42.87,71350.0,34.5386,34.5386,34.3701,34.4022,71350.0
2018-12-06 12:00:00,42.85,42.93,42.8,42.86,32971.0,34.3861,34.4503,34.346,34.3941,32971.0
2018-12-06 12:05:00,42.86,42.9,42.79,42.8,16208.0,34.3941,34.4262,34.338,34.346,16208.0
2018-12-06 12:10:00,42.81,42.85,42.75,42.8,18502.0,34.354,34.3861,34.3059,34.346,18502.0
2018-12-06 12:15:00,42.81,42.92,42.8,42.87,26279.0,34.354,34.4423,34.346,34.4022,26279.0
2018-12-06 12:20:00,42.87,43.0,42.87,43.0,29789.0,34.4022,34.5065,34.4022,34.5065,29789.0
2018-12-06 12:25:00,42.98,43.13,42.97,43.12,17994.0,34.4904,34.6108,34.4824,34.6028,17994.0
2018-12-06 12:30:00,43.13,43.18,43.07,43.15,16264.0,34.6108,34.6509,34.5627,34.6269,16264.0
2018-12-06 12:35:00,43.14,43.17,42.9,42.93,9843.0,34.6188,34.6429,34.4262,34.4503,9843.0
2018-12-06 12:40:00,42.94,43.0,42.93,42.97,28701.0,34.4583,34.5065,34.4503,34.4824,28701.0
2018-12-06 12:45:00,42.97,43.04,42.94,42.99,15996.0,34.4824,34.5386,34.4583,34.4985,15996.0
2018-12-06 12:50:00,42.98,43.08,42.94,43.07,19808.0,34.4904,34.5707,34.4583,34.5627,19808.0
2018-12-06 12:55:00,43.07,43.07,42.93,42.93,17649.0,34.5627,34.5627,34.4503,34.4503,17649.0
2018-12-06 13:00:00,42.95,43.1,42.93,43.02,41760.0,34.4664,34.5867,34.4503,34.5225,41760.0
2018-12-06 13:05:00,43.0,43.0,42.86,42.89,17906.0,34.5065,34.5065,34.3941,34.4182,17906.0
2018-12-06 13:10:00,42.89,42.93,42.86,42.87,14828.0,34.4182,34.4503,34.3941,34.4022,14828.0
2018-12-06 13:15:00,42.87,42.93,42.77,42.78,25519.0,34.4022,34.4503,34.3219,34.3299,25519.0
2018-12-06 13:20:00,42.79,42.89,42.76,42.88,29330.0,34.338,34.4182,34.3139,34.4102,29330.0
2018-12-06 13:25:00,42.87,42.9,42.68,42.71,16533.0,34.4022,34.4262,34.2497,34.2738,16533.0
2018-12-06 13:30:00,42.71,42.73,42.64,42.73,16248.0,34.2738,34.2898,34.2176,34.2898,16248.0
2018-12-06 13:35:00,42.74,42.81,42.72,42.78,17405.0,34.2978,34.354,34.2818,34.3299,17405.0
2018-12-06 13:40:00,42.78,42.88,42.77,42.83,13223.0,34.3299,34.4102,34.3219,34.3701,13223.0
2018-12-06 13:45:00,42.84,43.01,42.84,43.0,12121.0,34.3781,34.5145,34.3781,34.5065,12121.0
2018-12-06 13:50:00,43.0,43.09,42.98,43.08,21240.0,34.5065,34.5787,34.4904,34.5707,21240.0
2018-12-06 13:55:00,43.09,43.2,43.05,43.19,13887.0,34.5787,34.667,34.5466,34.659,13887.0
2018-12-06 14:00:00,43.18,43.33,43.18,43.32,22029.0,34.6509,34.7713,34.6509,34.7633,22029.0
2018-12-06 14:05:00,43.32,43.35,43.25,43.3,26068.0,34.7633,34.7874,34.7071,34.7472,26068.0
2018-12-06 14:10:00,43.27,43.29,43.13,43.19,19263.0,34.7232,34.7392,34.6108,34.659,19263.0
2018-12-06 14:15:00,43.2,43.24,42.97,42.98,21113.0,34.667,34.6991,34.4824,34.4904,21113.0
2018-12-06 14:20:00,43.0,43.13,43.0,43.08,33587.0,34.5065,34.6108,34.5065,34.5707,33587.0
2018-12-06 14:25:00,43.11,43.37,43.1,43.35,25233.0,34.5948,34.8034,34.5867,34.7874,25233.0
2018-12-06 14:30:00,43.37,43.37,43.18,43.2,23223.0,34.8034,34.8034,34.6509,34.667,23223.0
2018-12-06 14:35:00,43.23,43.25,43.14,43.16,14673.0,34.6911,34.7071,34.6188,34.6349,14673.0
2018-12-06 14:40:00,43.17,43.25,43.17,43.17,17950.0,34.6429,34.7071,34.6429,34.6429,17950.0
2018-12-06 14:45:00,43.19,43.21,42.9,42.96,30738.0,34.659,34.675,34.4262,34.4744,30738.0
2018-12-06 14:50:00,42.97,43.3,42.97,43.3,17251.0,34.4824,34.7472,34.4824,34.7472,17251.0
2018-12-06 14:55:00,43.32,43.37,43.26,43.3,29184.0,34.7633,34.8034,34.7151,34.7472,29184.0
2018-12-06 15:00:00,43.31,43.42,43.27,43.27,34783.0,34.7553,34.8435,34.7232,34.7232,34783.0
2018-12-06 15:05:00,43.27,43.31,43.21,43.3,18308.0,34.7232,34.7553,34.675,34.7472,18308.0
2018-12-06 15:10:00,43.29,43.37,43.26,43.27,23323.0,34.7392,34.8034,34.7151,34.7232,23323.0
2018-12-06 15:15:00,43.24,43.38,43.23,43.32,23729.0,34.6991,34.8114,34.6911,34.7633,23729.0
2018-12-06 15:20:00,43.31,43.32,43.21,43.26,18147.0,34.7553,34.7633,34.675,34.7151,18147.0
2018-12-06 15:25:00,43.26,43.38,43.25,43.29,23696.0,34.7151,34.8114,34.7071,34.7392,23696.0
2018-12-06 15:30:00,43.27,43.51,43.26,43.47,31703.0,34.7232,34.9157,34.7151,34.8837,31703.0
2018-12-06 15:35:00,43.47,43.49,43.43,43.44,27433.0,34.8837,34.8997,34.8516,34.8596,27433.0
2018-12-06 15:40:00,43.43,43.5,43.31,43.5,49463.0,34.8516,34.9077,34.7553,34.9077,49463.0
2018-12-06 15:45:00,43.5,43.65,43.48,43.63,58806.0,34.9077,35.0281,34.8917,35.012,58806.0
2018-12-06 15:50:00,43.62,43.67,43.58,43.63,75023.0,35.004,35.0441,34.9719,35.012,75023.0
2018-12-06 15:55:00,43.63,43.69,43.59,43.64,128162.0,35.012,35.0602,34.9799,35.0201,128162.0
2018-12-07 09:30:00,44.79,45.2,44.55,44.72,48061.0,35.9429,36.2719,35.7503,35.8867,48061.0
2018-12-07 09:35:00,44.73,45.07,44.73,45.01,19895.0,35.8948,36.1676,35.8948,36.1195,19895.0
2018-12-07 09:40:00,45.13,45.36,45.13,45.33,11267.0,36.2158,36.4003,36.2158,36.3763,11267.0
2018-12-07 09:45:00,45.34,45.65,45.29,45.38,30397.0,36.3843,36.633,36.3442,36.4164,30397.0
2018-12-07 09:50:00,45.41,45.61,45.38,45.54,57891.0,36.4405,36.6009,36.4164,36.5448,57891.0
2018-12-07 09:55:00,45.52,45.67,45.36,45.52,54810.0,36.5287,36.6491,36.4003,36.5287,54810.0
2018-12-07 10:00:00,45.57,45.77,45.5,45.72,61303.0,36.5689,36.7293,36.5127,36.6892,61303.0
2018-12-07 10:05:00,45.73,45.79,45.63,45.68,33230.0,36.6972,36.7454,36.617,36.6571,33230.0
2018-12-07 10:10:00,45.67,45.68,45.48,45.58,24961.0,36.6491,36.6571,36.4966,36.5769,24961.0
2018-12-07 10:15:00,45.55,45.6,45.32,45.39,51720.0,36.5528,36.5929,36.3682,36.4244,51720.0
2018-12-07 10:20:00,45.39,45.51,45.24,45.3,60732.0,36.4244,36.5207,36.304,36.3522,60732.0
2018-12-07 10:25:00,45.26,45.34,45.07,45.28,78660.0,36.3201,36.3843,36.1676,36.3361,78660.0
2018-12-07 10:30:00,45.26,45.39,45.17,45.33,41026.0,36.3201,36.4244,36.2479,36.3763,41026.0
2018-12-07 10:35:00,45.34,45.41,45.18,45.28,44995.0,36.3843,36.4405,36.2559,36.3361,44995.0
2018-12-07 10:40:00,45.28,45.51,45.28,45.4,33027.0,36.3361,36.5207,36.3361,36.4324,33027.0
2018-12-07 10:45:00,45.4,45.7,45.37,45.57,31279.0,36.4324,36.6732,36.4084,36.5689,31279.0
2018-12-07 10:50:00,45.52,45.69,45.47,45.64,23623.0,36.5287,36.6651,36.4886,36.625,23623.0
2018-12-07 10:55:00,45.66,45.8,45.58,45.8,30734.0,36.6411,36.7534,36.5769,36.7534,30734.0
2018-12-07 11:00:00,45.78,45.88,45.46,45.5,40225.0,36.7374,36.8176,36.4806,36.5127,40225.0
2018-12-07 11:05:00,45.5,45.74,45.49,45.73,65203.0,36.5127,36.7053,36.5047,36.6972,65203.0
2018-12-07 11:10:00,45.73,45.82,45.41,45.53,49622.0,36.6972,36.7695,36.4405,36.5368,49622.0
2018-12-07 11:15:00,45.51,45.63,45.48,45.58,27790.0,36.5207,36.617,36.4966,36.5769,27790.0
2018-12-07 11:20:00,45.57,45.59,45.48,45.57,20448.0,36.5689,36.5849,36.4966,36.5689,20448.0
2018-12-07 11:25:00,45.55,45.55,45.45,45.46,36011.0,36.5528,36.5528,36.4726,36.4806,36011.0
2018-12-07 11:30:00,45.45,45.55,45.39,45.49,50154.0,36.4726,36.5528,36.4244,36.5047,50154.0
2018-12-07 11:35:00,45.5,45.56,45.44,45.48,27823.0,36.5127,36.5608,36.4645,36.4966,27823.0
2018-12-07 11:40:00,45.5,45.72,45.44,45.7,21917.0,36.5127,36.6892,36.4645,36.6732,21917.0
2018-12-07 11:45:00,45.68,45.79,45.66,45.76,26178.0,36.6571,36.7454,36.6411,36.7213,26178.0
2018-12-07 11:50:00,45.75,45.75,45.55,45.55,43642.0,36.7133,36.7133,36.5528,36.5528,43642.0
2018-12-07 11:55:00,45.54,45.58,45.42,45.45,24773.0,36.5448,36.5769,36.4485,36.4726,24773.0
2018-12-07 12:00:00,45.45,45.61,45.45,45.59,16500.0,36.4726,36.6009,36.4726,36.5849,16500.0
2018-12-07 12:05:00,45.59,45.63,45.53,45.62,30443.0,36.5849,36.617,36.5368,36.609,30443.0
2018-12-07 12:10:00,45.62,45.78,45.53,45.53,75684.0,36.609,36.7374,36.5368,36.5368,75684.0
2018-12-07 12:15:00,45.53,45.62,45.48,45.58,27293.0,36.5368,36.609,36.4966,36.5769,27293.0
2018-12-07 12:20:00,45.57,45.66,45.57,45.64,14986.0,36.5689,36.6411,36.5689,36.625,14986.0
2018-12-07 12:25:00,45.64,45.67,45.6,45.62,28219.0,36.625,36.6491,36.5929,36.609,28219.0
2018-12-07 12:30:00,45.63,45.69,45.6,45.65,19514.0,36.617,36.6651,36.5929,36.633,19514.0
2018-12-07 12:35:00,45.63,45.64,45.55,45.59,24724.0,36.617,36.625,36.5528,36.5849,24724.0
2018-12-07 12:40:00,45.59,45.59,45.44,45.54,29696.0,36.5849,36.5849,36.4645,36.5448,29696.0
2018-12-07 12:45:00,45.56,45.59,45.48,45.5,11908.0,36.5608,36.5849,36.4966,36.5127,11908.0
2018-12-07 12:50:00,45.5,45.65,45.49,45.65,21138.0,36.5127,36.633,36.5047,36.633,21138.0
2018-12-07 12:55:00,45.64,45.88,45.64,45.83,21995.0,36.625,36.8176,36.625,36.7775,21995.0
2018-12-07 13:00:00,45.85,45.98,45.83,45.95,29764.0,36.7935,36.8979,36.7775,36.8738,29764.0
2018-12-07 13:05:00,45.95,45.95,45.82,45.82,15724.0,36.8738,36.8738,36.7695,36.7695,15724.0
2018-12-07 13:10:00,45.82,45.88,45.75,45.76,14628.0,36.7695,36.8176,36.7133,36.7213,14628.0
2018-12-07 13:15:00,45.77,45.83,45.68,45.71,24178.0,36.7293,36.7775,36.6571,36.6812,24178.0
2018-12-07 13:20:00,45.72,45.81,45.72,45.81,12226.0,36.6892,36.7614,36.6892,36.7614,12226.0
2018-12-07 13:25:00,45.78,45.84,45.74,45.83,10766.0,36.7374,36.7855,36.7053,36.7775,10766.0
2018-12-07 13:30:00,45.82,45.84,45.67,45.67,37254.0,36.7695,36.7855,36.6491,36.6491,37254.0
2018-12-07 13:35:00,45.67,45.69,45.6,45.6,24485.0,36.6491,36.6651,36.5929,36.5929,24485.0
2018-12-07 13:40:00,45.62,45.63,45.52,45.54,17939.0,36.609,36.617,36.5287,36.5448,17939.0
2018-12-07 13:45:00,45.53,45.55,45.47,45.49,50331.0,36.5368,36.5528,36.4886,36.5047,50331.0
2018-12-07 13:50:00,45.48,45.51,45.44,45.5,17371.0,36.4966,36.5207,36.4645,36.5127,17371.0
2018-12-07 13:55:00,45.5,45.5,45.37,45.4,33853.0,36.5127,36.5127,36.4084,36.4324,33853.0
2018-12-07 14:00:00,45.37,45.41,45.32,45.35,18865.0,36.4084,36.4405,36.3682,36.3923,18865.0
2018-12-07 14:05:00,45.35,45.41,45.31,45.39,16851.0,36.3923,36.4405,36.3602,36.4244,16851.0
2018-12-07 14:10:00,45.37,45.37,45.28,45.34,16198.0,36.4084,36.4084,36.3361,36.3843,16198.0
2018-12-07 14:15:00,45.34,45.44,45.31,45.42,17114.0,36.3843,36.4645,36.3602,36.4485,17114.0
2018-12-07 14:20:00,45.46,45.48,45.3,45.3,17437.0,36.4806,36.4966,36.3522,36.3522,17437.0
2018-12-07 14:25:00,45.29,45.32,45.25,45.31,15068.0,36.3442,36.3682,36.3121,36.3602,15068.0
2018-12-07 14:30:00,45.3,45.3,45.22,45.26,22578.0,36.3522,36.3522,36.288,36.3201,22578.0
2018-12-07 14:35:00,45.27,45.27,45.01,45.01,26408.0,36.3281,36.3281,36.1195,36.1195,26408.0
2018-12-07 14:40:00,45.0,45.07,44.88,44.91,54459.0,36.1114,36.1676,36.0151,36.0392,54459.0
2018-12-07 14:45:00,44.92,44.96,44.75,44.87,76033.0,36.0472,36.0793,35.9108,36.0071,76033.0
2018-12-07 14:50:00,44.87,44.91,44.61,44.62,63032.0,36.0071,36.0392,35.7985,35.8065,63032.0
2018-12-07 14:55:00,44.63,44.85,44.63,44.83,21873.0,35.8145,35.9911,35.8145,35.975,21873.0
2018-12-07 15:00:00,44.84,44.93,44.75,44.78,35566.0,35.983,36.0553,35.9108,35.9349,35566.0
2018-12-07 15:05:00,44.78,44.93,44.78,44.9,23965.0,35.9349,36.0553,35.9349,36.0312,23965.0
2018-12-07 15:10:00,44.89,44.96,44.79,44.86,30650.0,36.0232,36.0793,35.9429,35.9991,30650.0
2018-12-07 15:15:00,44.86,44.86,44.72,44.76,40060.0,35.9991,35.9991,35.8867,35.9188,40060.0
2018-12-07 15:20:00,44.78,44.78,44.67,44.68,31720.0,35.9349,35.9349,35.8466,35.8546,31720.0
2018-12-07 15:25:00,44.67,44.82,44.64,44.79,25739.0,35.8466,35.967,35.8225,35.9429,25739.0
2018-12-07 15:30:00,44.78,44.91,44.7,44.9,28929.0,35.9349,36.0392,35.8707,36.0312,28929.0
2018-12-07 15:35:00,44.88,44.98,44.81,44.81,39012.0,36.0151,36.0954,35.959,35.959,39012.0
2018-12-07 15:40:00,44.8,44.8,44.7,44.74,37331.0,35.9509,35.9509,35.8707,35.9028,37331.0
2018-12-07 15:45:00,44.74,44.75,44.64,44.64,40001.0,35.9028,35.9108,35.8225,35.8225,40001.0
2018-12-07 15:50:00,44.64,44.72,44.64,44.68,57345.0,35.8225,35.8867,35.8225,35.8546,57345.0
2018-12-07 15:55:00,44.69,44.73,44.52,44.55,142054.0,35.8627,35.8948,35.7263,35.7503,142054.0
2018-12-10 09:30:00,44.08,44.08,43.65,43.88,30054.0,35.3732,35.3732,35.0281,35.2127,30054.0
2018-12-10 09:35:00,43.9,43.96,43.56,43.65,19199.0,35.2287,35.2769,34.9559,35.0281,19199.0
2018-12-10 09:40:00,43.71,43.73,43.34,43.48,18575.0,35.0762,35.0923,34.7793,34.8917,18575.0
2018-12-10 09:45:00,43.48,43.49,43.07,43.07,41715.0,34.8917,34.8997,34.5627,34.5627,41715.0
2018-12-10 09:50:00,43.02,43.09,42.77,42.88,19236.0,34.5225,34.5787,34.3219,34.4102,19236.0
2018-12-10 09:55:00,42.9,43.25,42.9,43.1,14678.0,34.4262,34.7071,34.4262,34.5867,14678.0
2018-12-10 10:00:00,43.14,43.15,43.02,43.08,21032.0,34.6188,34.6269,34.5225,34.5707,21032.0
2018-12-10 10:05:00,43.09,43.28,43.07,43.07,45479.0,34.5787,34.7312,34.5627,34.5627,45479.0
2018-12-10 10:10:00,43.06,43.22,42.87,43.18,41956.0,34.5546,34.683,34.4022,34.6509,41956.0
2018-12-10 10:15:00,43.21,43.23,43.01,43.18,26351.0,34.675,34.6911,34.5145,34.6509,26351.0
2018-12-10 10:20:00,43.21,43.31,43.09,43.26,13548.0,34.675,34.7553,34.5787,34.7151,13548.0
2018-12-10 10:25:00,43.29,43.33,43.16,43.24,29803.0,34.7392,34.7713,34.6349,34.6991,29803.0
2018-12-10 10:30:00,43.23,43.31,43.11,43.24,23726.0,34.6911,34.7553,34.5948,34.6991,23726.0
2018-12-10 10:35:00,43.24,43.32,43.12,43.12,24494.0,34.6991,34.7633,34.6028,34.6028,24494.0
2018-12-10 10:40:00,43.15,43.21,43.07,43.09,33589.0,34.6269,34.675,34.5627,34.5787,33589.0
2018-12-10 10:45:00,43.08,43.36,43.05,43.29,42358.0,34.5707,34.7954,34.5466,34.7392,42358.0
2018-12-10 10:50:00,43.3,43.32,42.95,43.01,35081.0,34.7472,34.7633,34.4664,34.5145,35081.0
2018-12-10 10:55:00,43.0,43.07,42.86,42.89,59727.0,34.5065,34.5627,34.3941,34.4182,59727.0
2018-12-10 11:00:00,42.91,42.92,42.51,42.57,43308.0,34.4343,34.4423,34.1133,34.1614,43308.0
2018-12-10 11:05:00,42.59,42.73,42.5,42.53,22279.0,34.1775,34.2898,34.1052,34.1293,22279.0
2018-12-10 11:10:00,42.52,42.68,42.47,42.63,48395.0,34.1213,34.2497,34.0812,34.2096,48395.0
2018-12-10 11:15:00,42.63,42.67,42.44,42.58,28413.0,34.2096,34.2417,34.0571,34.1694,28413.0
2018-12-10 11:20:00,42.56,42.6,42.38,42.38,20912.0,34.1534,34.1855,34.009,34.009,20912.0
2018-12-10 11:25:00,42.38,42.57,42.38,42.44,80557.0,34.009,34.1614,34.009,34.0571,80557.0
2018-12-10 11:30:00,42.43,42.52,42.25,42.27,55117.0,34.0491,34.1213,33.9046,33.9207,55117.0
2018-12-10 11:35:00,42.29,42.6,42.28,42.52,111508.0,33.9367,34.1855,33.9287,34.1213,111508.0
2018-12-10 11:40:00,42.53,42.57,42.39,42.45,45454.0,34.1293,34.1614,34.017,34.0651,45454.0
2018-12-10 11:45:00,42.47,42.63,42.35,42.53,102243.0,34.0812,34.2096,33.9849,34.1293,102243.0
2018-12-10 11:50:00,42.54,42.69,42.47,42.59,15610.0,34.1373,34.2577,34.0812,34.1775,15610.0
2018-12-10 11:55:00,42.6,42.74,42.46,42.52,19875.0,34.1855,34.2978,34.0731,34.1213,19875.0
2018-12-10 12:00:00,42.51,42.51,42.31,42.33,16193.0,34.1133,34.1133,33.9528,33.9688,16193.0
2018-12-10 12:05:00,42.3,42.45,42.29,42.35,17529.0,33.9448,34.0651,33.9367,33.9849,17529.0
2018-12-10 12:10:00,42.36,42.4,42.2,42.38,21607.0,33.9929,34.025,33.8645,34.009,21607.0
2018-12-10 12:15:00,42.4,42.44,42.2,42.21,19028.0,34.025,34.0571,33.8645,33.8725,19028.0
2018-12-10 12:20:00,42.22,42.33,42.14,42.31,56051.0,33.8806,33.9688,33.8164,33.9528,56051.0
2018-12-10 12:25:00,42.34,42.42,42.23,42.27,24148.0,33.9769,34.0411,33.8886,33.9207,24148.0
2018-12-10 12:30:00,42.26,42.5,42.26,42.43,23805.0,33.9127,34.1052,33.9127,34.0491,23805.0
2018-12-10 12:35:00,42.44,42.65,42.43,42.62,54917.0,34.0571,34.2256,34.0491,34.2015,54917.0
2018-12-10 12:40:00,42.64,42.74,42.55,42.59,25382.0,34.2176,34.2978,34.1454,34.1775,25382.0
2018-12-10 12:45:00,42.6,42.82,42.58,42.8,39999.0,34.1855,34.362,34.1694,34.346,39999.0
2018-12-10 12:50:00,42.8,42.94,42.73,42.93,92990.0,34.346,34.4583,34.2898,34.4503,92990.0
2018-12-10 12:55:00,42.91,42.94,42.75,42.75,29827.0,34.4343,34.4583,34.3059,34.3059,29827.0
2018-12-10 13:00:00,42.78,42.87,42.64,42.72,10906.0,34.3299,34.4022,34.2176,34.2818,10906.0
2018-12-10 13:05:00,42.72,42.76,42.66,42.75,10641.0,34.2818,34.3139,34.2336,34.3059,10641.0
2018-12-10 13:10:00,42.72,42.84,42.64,42.77,56723.0,34.2818,34.3781,34.2176,34.3219,56723.0
2018-12-10 13:15:00,42.75,42.85,42.72,42.81,10332.0,34.3059,34.3861,34.2818,34.354,10332.0
2018-12-10 13:20:00,42.82,42.86,42.71,42.72,13137.0,34.362,34.3941,34.2738,34.2818,13137.0
2018-12-10 13:25:00,42.71,42.73,42.57,42.61,29423.0,34.2738,34.2898,34.1614,34.1935,29423.0
2018-12-10 13:30:00,42.63,42.82,42.62,42.77,14119.0,34.2096,34.362,34.2015,34.3219,14119.0
2018-12-10 13:35:00,42.78,42.92,42.72,42.72,32976.0,34.3299,34.4423,34.2818,34.2818,32976.0
2018-12-10 13:40:00,42.74,42.81,42.71,42.79,12682.0,34.2978,34.354,34.2738,34.338,12682.0
2018-12-10 13:45:00,42.78,42.92,42.73,42.9,47546.0,34.3299,34.4423,34.2898,34.4262,47546.0
2018-12-10 13:50:00,42.91,43.1,42.9,43.06,39461.0,34.4343,34.5867,34.4262,34.5546,39461.0
2018-12-10 13:55:00,43.09,43.13,43.03,43.04,15777.0,34.5787,34.6108,34.5306,34.5386,15777.0
2018-12-10 14:00:00,43.04,43.08,42.86,42.86,10630.0,34.5386,34.5707,34.3941,34.3941,10630.0
2018-12-10 14:05:00,42.87,43.01,42.83,43.01,13180.0,34.4022,34.5145,34.3701,34.5145,13180.0
2018-12-10 14:10:00,42.99,43.01,42.85,42.88,9812.0,34.4985,34.5145,34.3861,34.4102,9812.0
2018-12-10 14:15:00,42.88,42.89,42.71,42.73,17799.0,34.4102,34.4182,34.2738,34.2898,17799.0
2018-12-10 14:20:00,42.72,42.85,42.69,42.82,17696.0,34.2818,34.3861,34.2577,34.362,17696.0
2018-12-10 14:25:00,42.77,42.89,42.77,42.79,18725.0,34.3219,34.4182,34.3219,34.338,18725.0
2018-12-10 14:30:00,42.79,42.99,42.78,42.99,21603.0,34.338,34.4985,34.3299,34.4985,21603.0
2018-12-10 14:35:00,42.97,43.1,42.92,43.03,19819.0,34.4824,34.5867,34.4423,34.5306,19819.0
2018-12-10 14:40:00,43.02,43.07,42.95,43.02,15909.0,34.5225,34.5627,34.4664,34.5225,15909.0
2018-12-10 14:45:00,43.0,43.03,42.9,42.96,13675.0,34.5065,34.5306,34.4262,34.4744,13675.0
2018-12-10 14:50:00,42.97,43.08,42.96,43.07,16032.0,34.4824,34.5707,34.4744,34.5627,16032.0
2018-12-10 14:55:00,43.09,43.14,42.85,42.91,21512.0,34.5787,34.6188,34.3861,34.4343,21512.0
2018-12-10 15:00:00,42.91,42.98,42.87,42.92,16777.0,34.4343,34.4904,34.4022,34.4423,16777.0
2018-12-10 15:05:00,42.93,42.97,42.86,42.95,33621.0,34.4503,34.4824,34.3941,34.4664,33621.0
2018-12-10 15:10:00,42.94,42.96,42.85,42.9,22253.0,34.4583,34.4744,34.3861,34.4262,22253.0
2018-12-10 15:15:00,42.89,42.91,42.78,42.84,36695.0,34.4182,34.4343,34.3299,34.3781,36695.0
2018-12-10 15:20:00,42.84,42.86,42.78,42.82,33151.0,34.3781,34.3941,34.3299,34.362,33151.0
2018-12-10 15:25:00,42.81,42.86,42.76,42.76,33017.0,34.354,34.3941,34.3139,34.3139,33017.0
2018-12-10 15:30:00,42.79,42.91,42.79,42.89,106692.0,34.338,34.4343,34.338,34.4182,106692.0
2018-12-10 15:35:00,42.88,43.02,42.87,42.99,63019.0,34.4102,34.5225,34.4022,34.4985,63019.0
2018-12-10 15:40:00,42.99,43.02,42.95,43.0,57083.0,34.4985,34.5225,34.4664,34.5065,57083.0
2018-12-10 15:45:00,43.0,43.02,42.94,42.95,61572.0,34.5065,34.5225,34.4583,34.4664,61572.0
2018-12-10 15:50:00,42.95,43.04,42.94,43.02,48724.0,34.4664,34.5386,34.4583,34.5225,48724.0
2018-12-10 15:55:00,43.01,43.02,42.91,42.95,87107.0,34.5145,34.5225,34.4343,34.4664,87107.0
2018-12-11 09:30:00,43.51,43.72,43.51,43.52,33790.0,34.9157,35.0843,34.9157,34.9238,33790.0
2018-12-11 09:35:00,43.51,43.55,43.31,43.31,12308.0,34.9157,34.9478,34.7553,34.7553,12308.0
2018-12-11 09:40:00,43.37,43.44,43.32,43.41,12782.0,34.8034,34.8596,34.7633,34.8355,12782.0
2018-12-11 09:45:00,43.4,43.47,43.17,43.46,24374.0,34.8275,34.8837,34.6429,34.8756,24374.0
2018-12-11 09:50:00,43.48,43.5,43.32,43.47,17367.0,34.8917,34.9077,34.7633,34.8837,17367.0
2018-12-11 09:55:00,43.44,43.48,43.22,43.22,17330.0,34.8596,34.8917,34.683,34.683,17330.0
2018-12-11 10:00:00,43.21,43.39,43.2,43.32,21906.0,34.675,34.8195,34.667,34.7633,21906.0
2018-12-11 10:05:00,43.32,43.53,43.29,43.48,15078.0,34.7633,34.9318,34.7392,34.8917,15078.0
2018-12-11 10:10:00,43.46,43.46,43.26,43.32,9269.0,34.8756,34.8756,34.7151,34.7633,9269.0
2018-12-11 10:15:00,43.32,43.33,43.22,43.24,11062.0,34.7633,34.7713,34.683,34.6991,11062.0
2018-12-11 10:20:00,43.22,43.28,43.1,43.27,18406.0,34.683,34.7312,34.5867,34.7232,18406.0
2018-12-11 10:25:00,43.29,43.29,43.12,43.18,48799.0,34.7392,34.7392,34.6028,34.6509,48799.0
2018-12-11 10:30:00,43.19,43.27,43.12,43.15,48496.0,34.659,34.7232,34.6028,34.6269,48496.0
2018-12-11 10:35:00,43.15,43.18,42.98,43.15,45644.0,34.6269,34.6509,34.4904,34.6269,45644.0
2018-12-11 10:40:00,43.14,43.17,43.0,43.04,18924.0,34.6188,34.6429,34.5065,34.5386,18924.0
2018-12-11 10:45:00,43.04,43.09,42.91,42.94,23821.0,34.5386,34.5787,34.4343,34.4583,23821.0
2018-12-11 10:50:00,42.95,43.06,42.85,42.9,33817.0,34.4664,34.5546,34.3861,34.4262,33817.0
2018-12-11 10:55:00,42.89,42.98,42.82,42.98,24053.0,34.4182,34.4904,34.362,34.4904,24053.0
2018-12-11 11:00:00,42.99,43.01,42.81,42.92,32535.0,34.4985,34.5145,34.354,34.4423,32535.0
2018-12-11 11:05:00,42.92,42.98,42.8,42.95,27371.0,34.4423,34.4904,34.346,34.4664,27371.0
2018-12-11 11:10:00,42.97,42.99,42.81,42.83,29849.0,34.4824,34.4985,34.354,34.3701,29849.0
2018-12-11 11:15:00,42.83,42.93,42.75,42.89,27791.0,34.3701,34.4503,34.3059,34.4182,27791.0
2018-12-11 11:20:00,42.9,42.94,42.82,42.91,22636.0,34.4262,34.4583,34.362,34.4343,22636.0
2018-12-11 11:25:00,42.93,42.96,42.81,42.88,20513.0,34.4503,34.4744,34.354,34.4102,20513.0
2018-12-11 11:30:00,42.87,42.92,42.8,42.81,22989.0,34.4022,34.4423,34.346,34.354,22989.0
2018-12-11 11:35:00,42.8,42.84,42.72,42.82,18228.0,34.346,34.3781,34.2818,34.362,18228.0
2018-12-11 11:40:00,42.82,42.85,42.75,42.8,18825.0,34.362,34.3861,34.3059,34.346,18825.0
2018-12-11 11:45:00,42.78,42.85,42.74,42.76,22894.0,34.3299,34.3861,34.2978,34.3139,22894.0
2018-12-11 11:50:00,42.77,42.93,42.77,42.89,20121.0,34.3219,34.4503,34.3219,34.4182,20121.0
2018-12-11 11:55:00,42.88,42.91,42.81,42.84,27794.0,34.4102,34.4343,34.354,34.3781,27794.0
2018-12-11 12:00:00,42.83,42.83,42.52,42.54,27237.0,34.3701,34.3701,34.1213,34.1373,27237.0
2018-12-11 12:05:00,42.54,42.59,42.44,42.57,24338.0,34.1373,34.1775,34.0571,34.1614,24338.0
2018-12-11 12:10:00,42.58,42.58,42.48,42.52,14491.0,34.1694,34.1694,34.0892,34.1213,14491.0
2018-12-11 12:15:00,42.53,42.55,42.4,42.45,15888.0,34.1293,34.1454,34.025,34.0651,15888.0
2018-12-11 12:20:00,42.43,42.57,42.42,42.57,11814.0,34.0491,34.1614,34.0411,34.1614,11814.0
2018-12-11 12:25:00,42.55,42.6,42.51,42.52,6148.0,34.1454,34.1855,34.1133,34.1213,6148.0
2018-12-11 12:30:00,42.5,42.61,42.5,42.61,7803.0,34.1052,34.1935,34.1052,34.1935,7803.0
2018-12-11 12:35:00,42.6,42.73,42.59,42.68,12124.0,34.1855,34.2898,34.1775,34.2497,12124.0
2018-12-11 12:40:00,42.68,42.74,42.66,42.74,8865.0,34.2497,34.2978,34.2336,34.2978,8865.0
2018-12-11 12:45:00,42.73,42.74,42.62,42.64,9468.0,34.2898,34.2978,34.2015,34.2176,9468.0
2018-12-11 12:50:00,42.62,42.63,42.54,42.55,8229.0,34.2015,34.2096,34.1373,34.1454,8229.0
2018-12-11 12:55:00,42.56,42.59,42.52,42.58,6200.0,34.1534,34.1775,34.1213,34.1694,6200.0
2018-12-11 13:00:00,42.57,42.61,42.53,42.6,8450.0,34.1614,34.1935,34.1293,34.1855,8450.0
2018-12-11 13:05:00,42.6,42.61,42.47,42.51,7832.0,34.1855,34.1935,34.0812,34.1133,7832.0
2018-12-11 13:10:00,42.51,42.53,42.44,42.47,21105.0,34.1133,34.1293,34.0571,34.0812,21105.0
2018-12-11 13:15:00,42.47,42.64,42.47,42.63,12559.0,34.0812,34.2176,34.0812,34.2096,12559.0
2018-12-11 13:20:00,42.64,42.72,42.62,42.66,12702.0,34.2176,34.2818,34.2015,34.2336,12702.0
2018-12-11 13:25:00,42.66,42.67,42.57,42.59,15595.0,34.2336,34.2417,34.1614,34.1775,15595.0
2018-12-11 13:30:00,42.59,42.59,42.43,42.45,14031.0,34.1775,34.1775,34.0491,34.0651,14031.0
2018-12-11 13:35:00,42.45,42.5,42.4,42.49,16273.0,34.0651,34.1052,34.025,34.0972,16273.0
2018-12-11 13:40:00,42.5,42.5,42.23,42.23,27585.0,34.1052,34.1052,33.8886,33.8886,27585.0
2018-12-11 13:45:00,42.27,42.3,42.2,42.23,17377.0,33.9207,33.9448,33.8645,33.8886,17377.0
2018-12-11 13:50:00,42.22,42.24,42.11,42.23,18153.0,33.8806,33.8966,33.7923,33.8886,18153.0
2018-12-11 13:55:00,42.22,42.33,42.21,42.29,107353.0,33.8806,33.9688,33.8725,33.9367,107353.0
2018-12-11 14:00:00,42.26,42.41,42.2,42.37,40751.0,33.9127,34.033,33.8645,34.0009,40751.0
2018-12-11 14:05:00,42.39,42.46,42.38,42.4,16550.0,34.017,34.0731,34.009,34.025,16550.0
2018-12-11 14:10:00,42.4,42.43,42.34,42.4,13420.0,34.025,34.0491,33.9769,34.025,13420.0
2018-12-11 14:15:00,42.39,42.46,42.33,42.45,17047.0,34.017,34.0731,33.9688,34.0651,17047.0
2018-12-11 14:20:00,42.44,42.54,42.44,42.54,11784.0,34.0571,34.1373,34.0571,34.1373,11784.0
2018-12-11 14:25:00,42.55,42.75,42.54,42.72,16419.0,34.1454,34.3059,34.1373,34.2818,16419.0
2018-12-11 14:30:00,42.73,42.82,42.73,42.82,30588.0,34.2898,34.362,34.2898,34.362,30588.0
2018-12-11 14:35:00,42.81,42.85,42.74,42.81,21902.0,34.354,34.3861,34.2978,34.354,21902.0
2018-12-11 14:40:00,42.81,42.9,42.8,42.84,16935.0,34.354,34.4262,34.346,34.3781,16935.0
2018-12-11 14:45:00,42.83,42.93,42.81,42.81,11395.0,34.3701,34.4503,34.354,34.354,11395.0
2018-12-11 14:50:00,42.8,42.88,42.74,42.85,16156.0,34.346,34.4102,34.2978,34.3861,16156.0
2018-12-11 14:55:00,42.86,42.89,42.75,42.8,21321.0,34.3941,34.4182,34.3059,34.346,21321.0
2018-12-11 15:00:00,42.8,42.81,42.69,42.8,16864.0,34.346,34.354,34.2577,34.346,16864.0
2018-12-11 15:05:00,42.79,42.8,42.73,42.78,22395.0,34.338,34.346,34.2898,34.3299,22395.0
2018-12-11 15:10:00,42.78,42.96,42.78,42.92,26730.0,34.3299,34.4744,34.3299,34.4423,26730.0
2018-12-11 15:15:00,42.91,42.92,42.71,42.73,30502.0,34.4343,34.4423,34.2738,34.2898,30502.0
2018-12-11 15:20:00,42.71,42.73,42.66,42.68,23458.0,34.2738,34.2898,34.2336,34.2497,23458.0
2018-12-11 15:25:00,42.68,42.71,42.63,42.65,38648.0,34.2497,34.2738,34.2096,34.2256,38648.0
2018-12-11 15:30:00,42.66,42.82,42.65,42.77,53915.0,34.2336,34.362,34.2256,34.3219,53915.0
2018-12-11 15:35:00,42.78,42.79,42.69,42.71,67863.0,34.3299,34.338,34.2577,34.2738,67863.0
2018-12-11 15:40:00,42.71,42.78,42.68,42.76,64276.0,34.2738,34.3299,34.2497,34.3139,64276.0
2018-12-11 15:45:00,42.77,42.77,42.66,42.66,83403.0,34.3219,34.3219,34.2336,34.2336,83403.0
2018-12-11 15:50:00,42.66,42.66,42.55,42.62,67731.0,34.2336,34.2336,34.1454,34.2015,67731.0
2018-12-11 15:55:00,42.61,42.64,42.56,42.62,99386.0,34.1935,34.2176,34.1534,34.2015,99386.0
2018-12-12 09:30:00,43.21,43.37,42.93,43.02,34353.0,34.675,34.8034,34.4503,34.5225,34353.0
2018-12-12 09:35:00,43.0,43.04,42.77,42.96,31463.0,34.5065,34.5386,34.3219,34.4744,31463.0
2018-12-12 09:40:00,43.01,43.01,42.67,42.75,70255.0,34.5145,34.5145,34.2417,34.3059,70255.0
2018-12-12 09:45:00,42.74,42.75,42.57,42.6,48224.0,34.2978,34.3059,34.1614,34.1855,48224.0
2018-12-12 09:50:00,42.67,42.81,42.64,42.68,19319.0,34.2417,34.354,34.2176,34.2497,19319.0
2018-12-12 09:55:00,42.69,42.93,42.6,42.86,51903.0,34.2577,34.4503,34.1855,34.3941,51903.0
2018-12-12 10:00:00,42.91,42.98,42.77,42.91,22623.0,34.4343,34.4904,34.3219,34.4343,22623.0
2018-12-12 10:05:00,42.9,42.92,42.83,42.92,13526.0,34.4262,34.4423,34.3701,34.4423,13526.0
2018-12-12 10:10:00,42.93,43.03,42.88,42.97,64142.0,34.4503,34.5306,34.4102,34.4824,64142.0
2018-12-12 10:15:00,42.96,43.01,42.9,42.95,29593.0,34.4744,34.5145,34.4262,34.4664,29593.0
2018-12-12 10:20:00,42.95,43.05,42.84,42.98,59541.0,34.4664,34.5466,34.3781,34.4904,59541.0
2018-12-12 10:25:00,43.0,43.09,42.88,42.89,27205.0,34.5065,34.5787,34.4102,34.4182,27205.0
2018-12-12 10:30:00,42.89,43.0,42.83,42.88,31786.0,34.4182,34.5065,34.3701,34.4102,31786.0
2018-12-12 10:35:00,42.9,42.91,42.75,42.84,27845.0,34.4262,34.4343,34.3059,34.3781,27845.0
2018-12-12 10:40:00,42.84,42.96,42.69,42.96,26211.0,34.3781,34.4744,34.2577,34.4744,26211.0
2018-12-12 10:45:00,42.94,43.04,42.9,43.04,29951.0,34.4583,34.5386,34.4262,34.5386,29951.0
2018-12-12 10:50:00,43.05,43.23,43.05,43.14,19589.0,34.5466,34.6911,34.5466,34.6188,19589.0
2018-12-12 10:55:00,43.17,43.34,43.16,43.32,23702.0,34.6429,34.7793,34.6349,34.7633,23702.0
2018-12-12 11:00:00,43.33,43.46,43.33,43.4,22275.0,34.7713,34.8756,34.7713,34.8275,22275.0
2018-12-12 11:05:00,43.4,43.57,43.39,43.57,17143.0,34.8275,34.9639,34.8195,34.9639,17143.0
2018-12-12 11:10:00,43.57,43.6,43.51,43.58,18013.0,34.9639,34.988,34.9157,34.9719,18013.0
2018-12-12 11:15:00,43.59,43.68,43.59,43.62,35352.0,34.9799,35.0522,34.9799,35.004,35352.0
2018-12-12 11:20:00,43.6,43.68,43.57,43.64,27661.0,34.988,35.0522,34.9639,35.0201,27661.0
2018-12-12 11:25:00,43.66,43.69,43.63,43.64,16908.0,35.0361,35.0602,35.012,35.0201,16908.0
2018-12-12 11:30:00,43.67,43.68,43.53,43.54,24931.0,35.0441,35.0522,34.9318,34.9398,24931.0
2018-12-12 11:35:00,43.54,43.68,43.54,43.65,14970.0,34.9398,35.0522,34.9398,35.0281,14970.0
2018-12-12 11:40:00,43.65,43.71,43.56,43.65,22653.0,35.0281,35.0762,34.9559,35.0281,22653.0
2018-12-12 11:45:00,43.64,43.81,43.64,43.77,11801.0,35.0201,35.1565,35.0201,35.1244,11801.0
2018-12-12 11:50:00,43.78,43.81,43.74,43.74,8034.0,35.1324,35.1565,35.1003,35.1003,8034.0
2018-12-12 11:55:00,43.74,43.74,43.62,43.69,13578.0,35.1003,35.1003,35.004,35.0602,13578.0
2018-12-12 12:00:00,43.71,43.82,43.71,43.81,4953.0,35.0762,35.1645,35.0762,35.1565,4953.0
2018-12-12 12:05:00,43.8,43.8,43.7,43.79,21897.0,35.1485,35.1485,35.0682,35.1404,21897.0
2018-12-12 12:10:00,43.79,43.86,43.7,43.74,26530.0,35.1404,35.1966,35.0682,35.1003,26530.0
2018-12-12 12:15:00,43.74,43.79,43.72,43.76,11314.0,35.1003,35.1404,35.0843,35.1164,11314.0
2018-12-12 12:20:00,43.76,43.8,43.71,43.79,12598.0,35.1164,35.1485,35.0762,35.1404,12598.0
2018-12-12 12:25:00,43.75,43.86,43.75,43.86,8014.0,35.1083,35.1966,35.1083,35.1966,8014.0
2018-12-12 12:30:00,43.87,43.94,43.84,43.88,11122.0,35.2046,35.2608,35.1806,35.2127,11122.0
2018-12-12 12:35:00,43.9,43.9,43.79,43.81,15096.0,35.2287,35.2287,35.1404,35.1565,15096.0
2018-12-12 12:40:00,43.82,43.89,43.79,43.86,18530.0,35.1645,35.2207,35.1404,35.1966,18530.0
2018-12-12 12:45:00,43.86,43.96,43.84,43.92,11616.0,35.1966,35.2769,35.1806,35.2448,11616.0
2018-12-12 12:50:00,43.92,43.98,43.91,43.95,10349.0,35.2448,35.2929,35.2367,35.2688,10349.0
2018-12-12 12:55:00,43.96,44.0,43.93,43.95,12937.0,35.2769,35.309,35.2528,35.2688,12937.0
2018-12-12 13:00:00,43.95,44.01,43.92,43.97,16404.0,35.2688,35.317,35.2448,35.2849,16404.0
2018-12-12 13:05:00,43.97,43.98,43.94,43.95,10903.0,35.2849,35.2929,35.2608,35.2688,10903.0
2018-12-12 13:10:00,43.95,44.03,43.95,44.01,7415.0,35.2688,35.333,35.2688,35.317,7415.0
2018-12-12 13:15:00,44.0,44.01,43.97,43.99,15007.0,35.309,35.317,35.2849,35.3009,15007.0
2018-12-12 13:20:00,43.99,44.06,43.98,44.03,11313.0,35.3009,35.3571,35.2929,35.333,11313.0
2018-12-12 13:25:00,44.02,44.08,44.02,44.07,9927.0,35.325,35.3732,35.325,35.3651,9927.0
2018-12-12 13:30:00,44.06,44.07,44.03,44.04,12306.0,35.3571,35.3651,35.333,35.3411,12306.0
2018-12-12 13:35:00,44.05,44.05,43.98,44.01,17820.0,35.3491,35.3491,35.2929,35.317,17820.0
2018-12-12 13:40:00,44.01,44.03,43.93,43.93,11967.0,35.317,35.333,35.2528,35.2528,11967.0
2018-12-12 13:45:00,43.93,43.93,43.88,43.9,7728.0,35.2528,35.2528,35.2127,35.2287,7728.0
2018-12-12 13:50:00,43.9,43.98,43.9,43.93,21159.0,35.2287,35.2929,35.2287,35.2528,21159.0
2018-12-12 13:55:00,43.94,43.94,43.81,43.87,22743.0,35.2608,35.2608,35.1565,35.2046,22743.0
2018-12-12 14:00:00,43.87,43.88,43.83,43.87,23123.0,35.2046,35.2127,35.1725,35.2046,23123.0
2018-12-12 14:05:00,43.86,43.91,43.7,43.76,68375.0,35.1966,35.2367,35.0682,35.1164,68375.0
2018-12-12 14:10:00,43.77,43.8,43.72,43.8,34737.0,35.1244,35.1485,35.0843,35.1485,34737.0
2018-12-12 14:15:00,43.79,43.83,43.78,43.83,13785.0,35.1404,35.1725,35.1324,35.1725,13785.0
2018-12-12 14:20:00,43.84,43.87,43.77,43.8,17821.0,35.1806,35.2046,35.1244,35.1485,17821.0
2018-12-12 14:25:00,43.8,43.81,43.57,43.62,35124.0,35.1485,35.1565,34.9639,35.004,35124.0
2018-12-12 14:30:00,43.62,43.67,43.54,43.67,66688.0,35.004,35.0441,34.9398,35.0441,66688.0
2018-12-12 14:35:00,43.67,43.71,43.59,43.71,21130.0,35.0441,35.0762,34.9799,35.0762,21130.0
2018-12-12 14:40:00,43.71,43.76,43.65,43.76,34807.0,35.0762,35.1164,35.0281,35.1164,34807.0
2018-12-12 14:45:00,43.77,43.79,43.65,43.71,15692.0,35.1244,35.1404,35.0281,35.0762,15692.0
2018-12-12 14:50:00,43.69,43.76,43.64,43.74,15903.0,35.0602,35.1164,35.0201,35.1003,15903.0
2018-12-12 14:55:00,43.73,43.83,43.69,43.77,18183.0,35.0923,35.1725,35.0602,35.1244,18183.0
2018-12-12 15:00:00,43.76,43.81,43.71,43.72,19368.0,35.1164,35.1565,35.0762,35.0843,19368.0
2018-12-12 15:05:00,43.71,43.8,43.71,43.79,23834.0,35.0762,35.1485,35.0762,35.1404,23834.0
2018-12-12 15:10:00,43.79,43.87,43.78,43.8,20678.0,35.1404,35.2046,35.1324,35.1485,20678.0
2018-12-12 15:15:00,43.79,43.79,43.59,43.61,35016.0,35.1404,35.1404,34.9799,34.996,35016.0
2018-12-12 15:20:00,43.62,43.64,43.55,43.57,15006.0,35.004,35.0201,34.9478,34.9639,15006.0
2018-12-12 15:25:00,43.59,43.64,43.51,43.52,16494.0,34.9799,35.0201,34.9157,34.9238,16494.0
2018-12-12 15:30:00,43.52,43.57,43.5,43.51,17176.0,34.9238,34.9639,34.9077,34.9157,17176.0
2018-12-12 15:35:00,43.52,43.68,43.49,43.67,30078.0,34.9238,35.0522,34.8997,35.0441,30078.0
2018-12-12 15:40:00,43.67,43.69,43.54,43.57,38718.0,35.0441,35.0602,34.9398,34.9639,38718.0
2018-12-12 15:45:00,43.55,43.62,43.5,43.55,42128.0,34.9478,35.004,34.9077,34.9478,42128.0
2018-12-12 15:50:00,43.55,43.58,43.51,43.54,44051.0,34.9478,34.9719,34.9157,34.9398,44051.0
2018-12-12 15:55:00,43.53,43.53,43.43,43.46,93978.0,34.9318,34.9318,34.8516,34.8756,93978.0
2018-12-13 09:30:00,43.07,43.47,43.07,43.18,27714.0,34.5627,34.8837,34.5627,34.6509,27714.0
2018-12-13 09:35:00,43.14,43.42,43.13,43.3,7512.0,34.6188,34.8435,34.6108,34.7472,7512.0
2018-12-13 09:40:00,43.23,43.3,43.15,43.2,12404.0,34.6911,34.7472,34.6269,34.667,12404.0
2018-12-13 09:45:00,43.14,43.24,43.1,43.14,25173.0,34.6188,34.6991,34.5867,34.6188,25173.0
2018-12-13 09:50:00,43.11,43.18,43.01,43.11,43136.0,34.5948,34.6509,34.5145,34.5948,43136.0
2018-12-13 09:55:00,43.1,43.21,43.02,43.19,14200.0,34.5867,34.675,34.5225,34.659,14200.0
2018-12-13 10:00:00,43.17,43.54,43.17,43.54,12092.0,34.6429,34.9398,34.6429,34.9398,12092.0
2018-12-13 10:05:00,43.56,43.6,43.46,43.47,6808.0,34.9559,34.988,34.8756,34.8837,6808.0
2018-12-13 10:10:00,43.48,43.63,43.43,43.57,6587.0,34.8917,35.012,34.8516,34.9639,6587.0
2018-12-13 10:15:00,43.59,43.65,43.48,43.51,8021.0,34.9799,35.0281,34.8917,34.9157,8021.0
2018-12-13 10:20:00,43.48,43.57,43.41,43.49,7000.0,34.8917,34.9639,34.8355,34.8997,7000.0
2018-12-13 10:25:00,43.5,43.63,43.47,43.49,11976.0,34.9077,35.012,34.8837,34.8997,11976.0
2018-12-13 10:30:00,43.47,43.68,43.45,43.6,29477.0,34.8837,35.0522,34.8676,34.988,29477.0
2018-12-13 10:35:00,43.6,43.7,43.58,43.61,162686.0,34.988,35.0682,34.9719,34.996,162686.0
2018-12-13 10:40:00,43.6,43.81,43.59,43.77,32699.0,34.988,35.1565,34.9799,35.1244,32699.0
2018-12-13 10:45:00,43.73,43.82,43.63,43.73,22753.0,35.0923,35.1645,35.012,35.0923,22753.0
2018-12-13 10:50:00,43.72,43.76,43.63,43.74,22290.0,35.0843,35.1164,35.012,35.1003,22290.0
2018-12-13 10:55:00,43.77,43.86,43.7,43.86,26097.0,35.1244,35.1966,35.0682,35.1966,26097.0
2018-12-13 11:00:00,43.86,43.96,43.84,43.9,29617.0,35.1966,35.2769,35.1806,35.2287,29617.0
2018-12-13 11:05:00,43.9,44.05,43.89,43.98,15135.0,35.2287,35.3491,35.2207,35.2929,15135.0
2018-12-13 11:10:00,43.97,43.97,43.85,43.86,8318.0,35.2849,35.2849,35.1886,35.1966,8318.0
2018-12-13 11:15:00,43.89,43.92,43.81,43.86,10410.0,35.2207,35.2448,35.1565,35.1966,10410.0
2018-12-13 11:20:00,43.88,43.92,43.83,43.83,6217.0,35.2127,35.2448,35.1725,35.1725,6217.0
2018-12-13 11:25:00,43.84,44.04,43.84,44.04,6245.0,35.1806,35.3411,35.1806,35.3411,6245.0
2018-12-13 11:30:00,44.01,44.11,43.98,44.04,10011.0,35.317,35.3972,35.2929,35.3411,10011.0
2018-12-13 11:35:00,44.04,44.04,43.86,43.92,9923.0,35.3411,35.3411,35.1966,35.2448,9923.0
2018-12-13 11:40:00,43.9,44.17,43.87,44.11,8909.0,35.2287,35.4454,35.2046,35.3972,8909.0
2018-12-13 11:45:00,44.1,44.13,44.04,44.09,8061.0,35.3892,35.4133,35.3411,35.3812,8061.0
2018-12-13 11:50:00,44.06,44.08,44.0,44.05,9750.0,35.3571,35.3732,35.309,35.3491,9750.0
2018-12-13 11:55:00,44.06,44.17,44.06,44.07,12276.0,35.3571,35.4454,35.3571,35.3651,12276.0
2018-12-13 12:00:00,44.06,44.07,43.95,44.03,16345.0,35.3571,35.3651,35.2688,35.333,16345.0
2018-12-13 12:05:00,44.02,44.11,44.01,44.05,11511.0,35.325,35.3972,35.317,35.3491,11511.0
2018-12-13 12:10:00,44.06,44.2,43.99,44.13,27186.0,35.3571,35.4695,35.3009,35.4133,27186.0
2018-12-13 12:15:00,44.11,44.14,44.03,44.09,9716.0,35.3972,35.4213,35.333,35.3812,9716.0
2018-12-13 12:20:00,44.09,44.09,44.02,44.02,6265.0,35.3812,35.3812,35.325,35.325,6265.0
2018-12-13 12:25:00,44.01,44.03,43.94,43.98,25183.0,35.317,35.333,35.2608,35.2929,25183.0
2018-12-13 12:30:00,43.99,44.07,43.97,44.04,21466.0,35.3009,35.3651,35.2849,35.3411,21466.0
2018-12-13 12:35:00,44.04,44.11,44.04,44.09,7536.0,35.3411,35.3972,35.3411,35.3812,7536.0
2018-12-13 12:40:00,44.08,44.08,43.97,43.98,11521.0,35.3732,35.3732,35.2849,35.2929,11521.0
2018-12-13 12:45:00,43.98,44.03,43.98,44.02,6000.0,35.2929,35.333,35.2929,35.325,6000.0
2018-12-13 12:50:00,44.02,44.11,43.99,44.0,74276.0,35.325,35.3972,35.3009,35.309,74276.0
2018-12-13 12:55:00,44.0,44.03,43.95,44.03,12867.0,35.309,35.333,35.2688,35.333,12867.0
2018-12-13 13:00:00,44.02,44.03,44.0,44.03,14717.0,35.325,35.333,35.309,35.333,14717.0
2018-12-13 13:05:00,44.03,44.19,43.99,44.17,23335.0,35.333,35.4614,35.3009,35.4454,23335.0
2018-12-13 13:10:00,44.16,44.16,44.07,44.14,5600.0,35.4374,35.4374,35.3651,35.4213,5600.0
2018-12-13 13:15:00,44.13,44.19,44.11,44.18,11686.0,35.4133,35.4614,35.3972,35.4534,11686.0
2018-12-13 13:20:00,44.18,44.3,44.18,44.29,20915.0,35.4534,35.5497,35.4534,35.5417,20915.0
2018-12-13 13:25:00,44.27,44.28,44.17,44.25,15384.0,35.5256,35.5337,35.4454,35.5096,15384.0
2018-12-13 13:30:00,44.25,44.37,44.25,44.34,29436.0,35.5096,35.6059,35.5096,35.5818,29436.0
2018-12-13 13:35:00,44.34,44.43,44.32,44.43,23830.0,35.5818,35.654,35.5658,35.654,23830.0
2018-12-13 13:40:00,44.44,44.44,44.26,44.26,42119.0,35.6621,35.6621,35.5176,35.5176,42119.0
2018-12-13 13:45:00,44.26,44.26,44.09,44.14,27912.0,35.5176,35.5176,35.3812,35.4213,27912.0
2018-12-13 13:50:00,44.14,44.18,44.1,44.14,25804.0,35.4213,35.4534,35.3892,35.4213,25804.0
2018-12-13 13:55:00,44.15,44.15,43.99,44.0,9325.0,35.4293,35.4293,35.3009,35.309,9325.0
2018-12-13 14:00:00,44.02,44.11,44.02,44.04,9347.0,35.325,35.3972,35.325,35.3411,9347.0
2018-12-13 14:05:00,44.04,44.07,43.97,43.98,13463.0,35.3411,35.3651,35.2849,35.2929,13463.0
2018-12-13 14:10:00,43.97,43.99,43.9,43.9,4714.0,35.2849,35.3009,35.2287,35.2287,4714.0
2018-12-13 14:15:00,43.88,43.95,43.87,43.87,7718.0,35.2127,35.2688,35.2046,35.2046,7718.0
2018-12-13 14:20:00,43.88,43.89,43.78,43.82,11070.0,35.2127,35.2207,35.1324,35.1645,11070.0
2018-12-13 14:25:00,43.81,43.99,43.81,43.96,13249.0,35.1565,35.3009,35.1565,35.2769,13249.0
2018-12-13 14:30:00,43.96,44.01,43.96,43.99,12870.0,35.2769,35.317,35.2769,35.3009,12870.0
2018-12-13 14:35:00,43.98,43.98,43.83,43.87,10172.0,35.2929,35.2929,35.1725,35.2046,10172.0
2018-12-13 14:40:00,43.87,43.95,43.87,43.93,9135.0,35.2046,35.2688,35.2046,35.2528,9135.0
2018-12-13 14:45:00,43.93,43.95,43.86,43.86,8787.0,35.2528,35.2688,35.1966,35.1966,8787.0
2018-12-13 14:50:00,43.85,43.92,43.83,43.89,9750.0,35.1886,35.2448,35.1725,35.2207,9750.0
2018-12-13 14:55:00,43.88,43.93,43.87,43.9,14384.0,35.2127,35.2528,35.2046,35.2287,14384.0
2018-12-13 15:00:00,43.91,43.93,43.86,43.92,14884.0,35.2367,35.2528,35.1966,35.2448,14884.0
2018-12-13 15:05:00,43.92,43.94,43.86,43.87,15329.0,35.2448,35.2608,35.1966,35.2046,15329.0
2018-12-13 15:10:00,43.86,43.96,43.81,43.93,22670.0,35.1966,35.2769,35.1565,35.2528,22670.0
2018-12-13 15:15:00,43.94,44.01,43.94,43.99,11610.0,35.2608,35.317,35.2608,35.3009,11610.0
2018-12-13 15:20:00,44.0,44.15,43.98,44.13,17739.0,35.309,35.4293,35.2929,35.4133,17739.0
2018-12-13 15:25:00,44.12,44.17,44.06,44.1,15926.0,35.4053,35.4454,35.3571,35.3892,15926.0
2018-12-13 15:30:00,44.1,44.2,44.07,44.14,15320.0,35.3892,35.4695,35.3651,35.4213,15320.0
2018-12-13 15:35:00,44.14,44.16,44.1,44.15,34776.0,35.4213,35.4374,35.3892,35.4293,34776.0
2018-12-13 15:40:00,44.15,44.27,44.11,44.23,56478.0,35.4293,35.5256,35.3972,35.4935,56478.0
2018-12-13 15:45:00,44.23,44.26,44.1,44.2,50713.0,35.4935,35.5176,35.3892,35.4695,50713.0
2018-12-13 15:50:00,44.2,44.22,44.15,44.15,52201.0,35.4695,35.4855,35.4293,35.4293,52201.0
2018-12-13 15:55:00,44.16,44.25,44.14,44.22,94011.0,35.4374,35.5096,35.4213,35.4855,94011.0
2018-12-14 09:30:00,43.74,43.74,43.52,43.54,25941.0,35.1003,35.1003,34.9238,34.9398,25941.0
2018-12-14 09:35:00,43.6,43.63,43.48,43.61,13992.0,34.988,35.012,34.8917,34.996,13992.0
2018-12-14 09:40:00,43.64,43.72,43.49,43.61,44033.0,35.0201,35.0843,34.8997,34.996,44033.0
2018-12-14 09:45:00,43.58,43.67,43.51,43.54,25430.0,34.9719,35.0441,34.9157,34.9398,25430.0
2018-12-14 09:50:00,43.55,43.55,43.36,43.4,23385.0,34.9478,34.9478,34.7954,34.8275,23385.0
2018-12-14 09:55:00,43.44,43.59,43.33,43.54,27171.0,34.8596,34.9799,34.7713,34.9398,27171.0
2018-12-14 10:00:00,43.53,43.64,43.49,43.49,12838.0,34.9318,35.0201,34.8997,34.8997,12838.0
2018-12-14 10:05:00,43.53,43.56,43.39,43.52,17828.0,34.9318,34.9559,34.8195,34.9238,17828.0
2018-12-14 10:10:00,43.53,43.62,43.46,43.5,97420.0,34.9318,35.004,34.8756,34.9077,97420.0
2018-12-14 10:15:00,43.51,43.57,43.35,43.45,19104.0,34.9157,34.9639,34.7874,34.8676,19104.0
2018-12-14 10:20:00,43.45,43.45,43.2,43.27,43025.0,34.8676,34.8676,34.667,34.7232,43025.0
2018-12-14 10:25:00,43.26,43.26,43.08,43.1,115368.0,34.7151,34.7151,34.5707,34.5867,115368.0
2018-12-14 10:30:00,43.1,43.14,42.92,42.96,53814.0,34.5867,34.6188,34.4423,34.4744,53814.0
2018-12-14 10:35:00,42.95,43.12,42.88,43.08,30747.0,34.4664,34.6028,34.4102,34.5707,30747.0
2018-12-14 10:40:00,43.07,43.11,43.01,43.03,36428.0,34.5627,34.5948,34.5145,34.5306,36428.0
2018-12-14 10:45:00,43.02,43.11,42.94,42.96,36313.0,34.5225,34.5948,34.4583,34.4744,36313.0
2018-12-14 10:50:00,42.97,43.02,42.9,42.93,49821.0,34.4824,34.5225,34.4262,34.4503,49821.0
2018-12-14 10:55:00,42.91,42.92,42.7,42.72,39654.0,34.4343,34.4423,34.2657,34.2818,39654.0
2018-12-14 11:00:00,42.73,42.78,42.65,42.69,47288.0,34.2898,34.3299,34.2256,34.2577,47288.0
2018-12-14 11:05:00,42.72,42.72,42.56,42.57,33967.0,34.2818,34.2818,34.1534,34.1614,33967.0
2018-12-14 11:10:00,42.57,42.63,42.41,42.45,24969.0,34.1614,34.2096,34.033,34.0651,24969.0
2018-12-14 11:15:00,42.46,42.51,42.36,42.45,30309.0,34.0731,34.1133,33.9929,34.0651,30309.0
2018-12-14 11:20:00,42.44,42.55,42.39,42.51,43041.0,34.0571,34.1454,34.017,34.1133,43041.0
2018-12-14 11:25:00,42.51,42.59,42.46,42.56,51323.0,34.1133,34.1775,34.0731,34.1534,51323.0
2018-12-14 11:30:00,42.56,42.6,42.49,42.6,20170.0,34.1534,34.1855,34.0972,34.1855,20170.0
2018-12-14 11:35:00,42.61,42.67,42.5,42.66,48641.0,34.1935,34.2417,34.1052,34.2336,48641.0
2018-12-14 11:40:00,42.66,42.7,42.56,42.56,17879.0,34.2336,34.2657,34.1534,34.1534,17879.0
2018-12-14 11:45:00,42.55,42.65,42.49,42.53,71063.0,34.1454,34.2256,34.0972,34.1293,71063.0
2018-12-14 11:50:00,42.49,42.52,42.42,42.48,18239.0,34.0972,34.1213,34.0411,34.0892,18239.0
2018-12-14 11:55:00,42.53,42.6,42.39,42.44,24871.0,34.1293,34.1855,34.017,34.0571,24871.0
2018-12-14 12:00:00,42.46,42.52,42.41,42.41,55394.0,34.0731,34.1213,34.033,34.033,55394.0
2018-12-14 12:05:00,42.42,42.54,42.4,42.44,35337.0,34.0411,34.1373,34.025,34.0571,35337.0
2018-12-14 12:10:00,42.42,42.43,42.26,42.29,16630.0,34.0411,34.0491,33.9127,33.9367,16630.0
2018-12-14 12:15:00,42.28,42.38,42.26,42.35,29321.0,33.9287,34.009,33.9127,33.9849,29321.0
2018-12-14 12:20:00,42.36,42.5,42.32,42.45,20209.0,33.9929,34.1052,33.9608,34.0651,20209.0
2018-12-14 12:25:00,42.43,42.45,42.38,42.45,12275.0,34.0491,34.0651,34.009,34.0651,12275.0
2018-12-14 12:30:00,42.46,42.52,42.44,42.47,17041.0,34.0731,34.1213,34.0571,34.0812,17041.0
2018-12-14 12:35:00,42.47,42.56,42.47,42.49,17538.0,34.0812,34.1534,34.0812,34.0972,17538.0
2018-12-14 12:40:00,42.48,42.48,42.35,42.4,15893.0,34.0892,34.0892,33.9849,34.025,15893.0
2018-12-14 12:45:00,42.37,42.37,42.26,42.26,11440.0,34.0009,34.0009,33.9127,33.9127,11440.0
2018-12-14 12:50:00,42.29,42.36,42.25,42.36,17912.0,33.9367,33.9929,33.9046,33.9929,17912.0
2018-12-14 12:55:00,42.37,42.42,42.26,42.27,26460.0,34.0009,34.0411,33.9127,33.9207,26460.0
2018-12-14 13:00:00,42.28,42.33,42.25,42.27,16069.0,33.9287,33.9688,33.9046,33.9207,16069.0
2018-12-14 13:05:00,42.28,42.49,42.25,42.48,31622.0,33.9287,34.0972,33.9046,34.0892,31622.0
2018-12-14 13:10:00,42.47,42.54,42.33,42.34,17974.0,34.0812,34.1373,33.9688,33.9769,17974.0
2018-12-14 13:15:00,42.33,42.33,42.25,42.27,18347.0,33.9688,33.9688,33.9046,33.9207,18347.0
2018-12-14 13:20:00,42.27,42.28,42.25,42.26,19494.0,33.9207,33.9287,33.9046,33.9127,19494.0
2018-12-14 13:25:00,42.26,42.32,42.25,42.32,12315.0,33.9127,33.9608,33.9046,33.9608,12315.0
2018-12-14 13:30:00,42.31,42.33,42.26,42.26,23287.0,33.9528,33.9688,33.9127,33.9127,23287.0
2018-12-14 13:35:00,42.26,42.4,42.26,42.36,24806.0,33.9127,34.025,33.9127,33.9929,24806.0
2018-12-14 13:40:00,42.37,42.46,42.37,42.45,13299.0,34.0009,34.0731,34.0009,34.0651,13299.0
2018-12-14 13:45:00,42.45,42.46,42.38,42.4,31767.0,34.0651,34.0731,34.009,34.025,31767.0
2018-12-14 13:50:00,42.42,42.46,42.25,42.25,19378.0,34.0411,34.0731,33.9046,33.9046,19378.0
2018-12-14 13:55:00,42.27,42.35,42.24,42.33,18374.0,33.9207,33.9849,33.8966,33.9688,18374.0
2018-12-14 14:00:00,42.34,42.37,42.26,42.32,13206.0,33.9769,34.0009,33.9127,33.9608,13206.0
2018-12-14 14:05:00,42.3,42.42,42.3,42.4,18214.0,33.9448,34.0411,33.9448,34.025,18214.0
2018-12-14 14:10:00,42.4,42.45,42.36,42.45,11875.0,34.025,34.0651,33.9929,34.0651,11875.0
2018-12-14 14:15:00,42.47,42.48,42.41,42.42,8090.0,34.0812,34.0892,34.033,34.0411,8090.0
2018-12-14 14:20:00,42.4,42.44,42.39,42.44,14685.0,34.025,34.0571,34.017,34.0571,14685.0
2018-12-14 14:25:00,42.44,42.47,42.34,42.42,21609.0,34.0571,34.0812,33.9769,34.0411,21609.0
2018-12-14 14:30:00,42.42,42.46,42.38,42.43,17933.0,34.0411,34.0731,34.009,34.0491,17933.0
2018-12-14 14:35:00,42.41,42.46,42.38,42.4,27161.0,34.033,34.0731,34.009,34.025,27161.0
2018-12-14 14:40:00,42.4,42.41,42.28,42.29,43118.0,34.025,34.033,33.9287,33.9367,43118.0
2018-12-14 14:45:00,42.28,42.33,42.25,42.31,29392.0,33.9287,33.9688,33.9046,33.9528,29392.0
2018-12-14 14:50:00,42.31,42.35,42.25,42.26,20150.0,33.9528,33.9849,33.9046,33.9127,20150.0
2018-12-14 14:55:00,42.26,42.45,42.26,42.42,43235.0,33.9127,34.0651,33.9127,34.0411,43235.0
2018-12-14 15:00:00,42.4,42.44,42.34,42.37,17206.0,34.025,34.0571,33.9769,34.0009,17206.0
2018-12-14 15:05:00,42.36,42.41,42.3,42.32,14948.0,33.9929,34.033,33.9448,33.9608,14948.0
2018-12-14 15:10:00,42.32,42.41,42.21,42.26,41370.0,33.9608,34.033,33.8725,33.9127,41370.0
2018-12-14 15:15:00,42.26,42.27,42.1,42.16,19719.0,33.9127,33.9207,33.7843,33.8324,19719.0
2018-12-14 15:20:00,42.16,42.16,42.09,42.12,14330.0,33.8324,33.8324,33.7762,33.8003,14330.0
2018-12-14 15:25:00,42.12,42.18,42.1,42.13,15677.0,33.8003,33.8485,33.7843,33.8083,15677.0
2018-12-14 15:30:00,42.12,42.17,42.11,42.15,32342.0,33.8003,33.8404,33.7923,33.8244,32342.0
2018-12-14 15:35:00,42.15,42.17,42.13,42.14,27146.0,33.8244,33.8404,33.8083,33.8164,27146.0
2018-12-14 15:40:00,42.13,42.15,42.02,42.02,47373.0,33.8083,33.8244,33.7201,33.7201,47373.0
2018-12-14 15:45:00,42.01,42.01,41.9,41.95,69776.0,33.712,33.712,33.6238,33.6639,69776.0
2018-12-14 15:50:00,41.95,42.11,41.94,42.09,141190.0,33.6639,33.7923,33.6559,33.7762,141190.0
2018-12-14 15:55:00,42.1,42.2,42.05,42.19,265354.0,33.7843,33.8645,33.7441,33.8565,265354.0
2018-12-17 09:30:00,41.86,42.02,41.74,41.84,20022.0,33.5917,33.7201,33.4954,33.5756,20022.0
2018-12-17 09:35:00,41.76,41.83,41.68,41.68,8710.0,33.5114,33.5676,33.4472,33.4472,8710.0
2018-12-17 09:40:00,41.71,41.93,41.63,41.64,12297.0,33.4713,33.6478,33.4071,33.4151,12297.0
2018-12-17 09:45:00,41.68,41.99,41.67,41.8,16810.0,33.4472,33.696,33.4392,33.5435,16810.0
2018-12-17 09:50:00,41.8,41.87,41.68,41.77,13244.0,33.5435,33.5997,33.4472,33.5194,13244.0
2018-12-17 09:55:00,41.77,42.04,41.77,42.04,15792.0,33.5194,33.7361,33.5194,33.7361,15792.0
2018-12-17 10:00:00,42.06,42.06,41.9,41.99,21438.0,33.7522,33.7522,33.6238,33.696,21438.0
2018-12-17 10:05:00,41.93,41.95,41.78,41.9,11341.0,33.6478,33.6639,33.5275,33.6238,11341.0
2018-12-17 10:10:00,41.88,42.15,41.85,42.11,16235.0,33.6077,33.8244,33.5836,33.7923,16235.0
2018-12-17 10:15:00,42.13,42.23,42.1,42.23,37761.0,33.8083,33.8886,33.7843,33.8886,37761.0
2018-12-17 10:20:00,42.2,42.23,41.96,42.0,46083.0,33.8645,33.8886,33.6719,33.704,46083.0
2018-12-17 10:25:00,41.99,42.25,41.99,42.23,12068.0,33.696,33.9046,33.696,33.8886,12068.0
2018-12-17 10:30:00,42.21,42.37,42.19,42.37,11861.0,33.8725,34.0009,33.8565,34.0009,11861.0
2018-12-17 10:35:00,42.35,42.37,42.25,42.34,14251.0,33.9849,34.0009,33.9046,33.9769,14251.0
2018-12-17 10:40:00,42.34,42.49,42.32,42.38,13247.0,33.9769,34.0972,33.9608,34.009,13247.0
2018-12-17 10:45:00,42.36,42.36,42.27,42.35,11110.0,33.9929,33.9929,33.9207,33.9849,11110.0
2018-12-17 10:50:00,42.33,42.5,42.26,42.5,24416.0,33.9688,34.1052,33.9127,34.1052,24416.0
2018-12-17 10:55:00,42.52,42.66,42.49,42.61,15436.0,34.1213,34.2336,34.0972,34.1935,15436.0
2018-12-17 11:00:00,42.61,42.7,42.5,42.52,25048.0,34.1935,34.2657,34.1052,34.1213,25048.0
2018-12-17 11:05:00,42.54,42.61,42.47,42.56,41161.0,34.1373,34.1935,34.0812,34.1534,41161.0
2018-12-17 11:10:00,42.59,42.73,42.56,42.71,21695.0,34.1775,34.2898,34.1534,34.2738,21695.0
2018-12-17 11:15:00,42.75,42.75,42.55,42.55,10181.0,34.3059,34.3059,34.1454,34.1454,10181.0
2018-12-17 11:20:00,42.58,42.72,42.58,42.68,14467.0,34.1694,34.2818,34.1694,34.2497,14467.0
2018-12-17 11:25:00,42.66,42.68,42.6,42.61,9941.0,34.2336,34.2497,34.1855,34.1935,9941.0
2018-12-17 11:30:00,42.62,42.63,42.52,42.56,17519.0,34.2015,34.2096,34.1213,34.1534,17519.0
2018-12-17 11:35:00,42.56,42.56,42.47,42.52,15736.0,34.1534,34.1534,34.0812,34.1213,15736.0
2018-12-17 11:40:00,42.51,42.54,42.37,42.37,16120.0,34.1133,34.1373,34.0009,34.0009,16120.0
2018-12-17 11:45:00,42.36,42.45,42.35,42.43,11451.0,33.9929,34.0651,33.9849,34.0491,11451.0
2018-12-17 11:50:00,42.48,42.51,42.42,42.42,9353.0,34.0892,34.1133,34.0411,34.0411,9353.0
2018-12-17 11:55:00,42.39,42.55,42.39,42.5,9265.0,34.017,34.1454,34.017,34.1052,9265.0
2018-12-17 12:00:00,42.49,42.61,42.44,42.55,9347.0,34.0972,34.1935,34.0571,34.1454,9347.0
2018-12-17 12:05:00,42.54,42.58,42.47,42.47,6614.0,34.1373,34.1694,34.0812,34.0812,6614.0
2018-12-17 12:10:00,42.47,42.49,42.3,42.3,10151.0,34.0812,34.0972,33.9448,33.9448,10151.0
2018-12-17 12:15:00,42.32,42.34,42.24,42.28,10372.0,33.9608,33.9769,33.8966,33.9287,10372.0
2018-12-17 12:20:00,42.3,42.32,42.18,42.23,5512.0,33.9448,33.9608,33.8485,33.8886,5512.0
2018-12-17 12:25:00,42.21,42.26,42.13,42.13,9416.0,33.8725,33.9127,33.8083,33.8083,9416.0
2018-12-17 12:30:00,42.13,42.13,41.93,41.96,19148.0,33.8083,33.8083,33.6478,33.6719,19148.0
2018-12-17 12:35:00,41.93,41.94,41.88,41.91,10555.0,33.6478,33.6559,33.6077,33.6318,10555.0
2018-12-17 12:40:00,41.92,41.96,41.88,41.96,10137.0,33.6398,33.6719,33.6077,33.6719,10137.0
2018-12-17 12:45:00,41.96,41.99,41.93,41.98,10180.0,33.6719,33.696,33.6478,33.688,10180.0
2018-12-17 12:50:00,41.98,42.01,41.85,41.9,13014.0,33.688,33.712,33.5836,33.6238,13014.0
2018-12-17 12:55:00,41.91,41.93,41.85,41.86,19464.0,33.6318,33.6478,33.5836,33.5917,19464.0
2018-12-17 13:00:00,41.85,41.87,41.7,41.72,17058.0,33.5836,33.5997,33.4633,33.4793,17058.0
2018-12-17 13:05:00,41.7,41.77,41.66,41.72,10169.0,33.4633,33.5194,33.4312,33.4793,10169.0
2018-12-17 13:10:00,41.73,41.85,41.72,41.85,12748.0,33.4873,33.5836,33.4793,33.5836,12748.0
2018-12-17 13:15:00,41.84,41.88,41.81,41.83,10351.0,33.5756,33.6077,33.5515,33.5676,10351.0
2018-12-17 13:20:00,41.83,41.86,41.74,41.83,12589.0,33.5676,33.5917,33.4954,33.5676,12589.0
2018-12-17 13:25:00,41.86,41.86,41.75,41.75,10639.0,33.5917,33.5917,33.5034,33.5034,10639.0
2018-12-17 13:30:00,41.73,41.8,41.53,41.53,27025.0,33.4873,33.5435,33.3268,33.3268,27025.0
2018-12-17 13:35:00,41.52,41.57,41.47,41.56,26114.0,33.3188,33.3589,33.2787,33.3509,26114.0
2018-12-17 13:40:00,41.56,41.64,41.53,41.58,23025.0,33.3509,33.4151,33.3268,33.367,23025.0
2018-12-17 13:45:00,41.59,41.59,41.49,41.51,13429.0,33.375,33.375,33.2947,33.3108,13429.0
2018-12-17 13:50:00,41.52,41.54,41.47,41.52,18637.0,33.3188,33.3349,33.2787,33.3188,18637.0
2018-12-17 13:55:00,41.52,41.61,41.48,41.61,14106.0,33.3188,33.391,33.2867,33.391,14106.0
2018-12-17 14:00:00,41.61,41.62,41.51,41.52,15934.0,33.391,33.3991,33.3108,33.3188,15934.0
2018-12-17 14:05:00,41.52,41.57,41.48,41.54,15815.0,33.3188,33.3589,33.2867,33.3349,15815.0
2018-12-17 14:10:00,41.52,41.59,41.51,41.58,35901.0,33.3188,33.375,33.3108,33.367,35901.0
2018-12-17 14:15:00,41.57,41.57,41.51,41.53,20374.0,33.3589,33.3589,33.3108,33.3268,20374.0
2018-12-17 14:20:00,41.53,41.63,41.52,41.53,23100.0,33.3268,33.4071,33.3188,33.3268,23100.0
2018-12-17 14:25:00,41.54,41.57,41.47,41.49,13970.0,33.3349,33.3589,33.2787,33.2947,13970.0
2018-12-17 14:30:00,41.5,41.5,41.45,41.46,19693.0,33.3028,33.3028,33.2626,33.2707,19693.0
2018-12-17 14:35:00,41.45,41.45,41.29,41.29,18988.0,33.2626,33.2626,33.1343,33.1343,18988.0
2018-12-17 14:40:00,41.3,41.39,41.27,41.3,24672.0,33.1423,33.2145,33.1182,33.1423,24672.0
2018-12-17 14:45:00,41.3,41.36,41.28,41.3,14249.0,33.1423,33.1904,33.1262,33.1423,14249.0
2018-12-17 14:50:00,41.29,41.3,41.15,41.15,17219.0,33.1343,33.1423,33.0219,33.0219,17219.0
2018-12-17 14:55:00,41.16,41.22,41.13,41.22,22763.0,33.0299,33.0781,33.0059,33.0781,22763.0
2018-12-17 15:00:00,41.21,41.33,41.19,41.31,22624.0,33.0701,33.1664,33.054,33.1503,22624.0
2018-12-17 15:05:00,41.3,41.35,41.13,41.13,32981.0,33.1423,33.1824,33.0059,33.0059,32981.0
2018-12-17 15:10:00,41.12,41.25,41.12,41.14,27266.0,32.9978,33.1022,32.9978,33.0139,27266.0
2018-12-17 15:15:00,41.15,41.17,41.05,41.12,36423.0,33.0219,33.038,32.9417,32.9978,36423.0
2018-12-17 15:20:00,41.12,41.12,40.97,41.01,25112.0,32.9978,32.9978,32.8775,32.9096,25112.0
2018-12-17 15:25:00,41.0,41.04,40.91,41.0,44241.0,32.9015,32.9336,32.8293,32.9015,44241.0
2018-12-17 15:30:00,41.0,41.0,40.86,40.88,44774.0,32.9015,32.9015,32.7892,32.8052,44774.0
2018-12-17 15:35:00,40.88,40.91,40.8,40.88,103404.0,32.8052,32.8293,32.741,32.8052,103404.0
2018-12-17 15:40:00,40.88,40.92,40.85,40.86,63235.0,32.8052,32.8373,32.7812,32.7892,63235.0
2018-12-17 15:45:00,40.86,40.91,40.72,40.79,89263.0,32.7892,32.8293,32.6768,32.733,89263.0
2018-12-17 15:50:00,40.79,40.87,40.72,40.87,121389.0,32.733,32.7972,32.6768,32.7972,121389.0
2018-12-17 15:55:00,40.87,40.96,40.84,40.85,224487.0,32.7972,32.8694,32.7731,32.7812,224487.0
2018-12-18 09:30:00,40.74,40.8,40.53,40.62,24089.0,32.6929,32.741,32.5244,32.5966,24089.0
2018-12-18 09:35:00,40.53,40.78,40.52,40.72,14201.0,32.5244,32.725,32.5163,32.6768,14201.0
2018-12-18 09:40:00,40.74,41.07,40.74,41.07,17644.0,32.6929,32.9577,32.6929,32.9577,17644.0
2018-12-18 09:45:00,41.09,41.18,40.99,41.01,21580.0,32.9738,33.046,32.8935,32.9096,21580.0
2018-12-18 09:50:00,41.0,41.04,40.94,41.04,14898.0,32.9015,32.9336,32.8534,32.9336,14898.0
2018-12-18 09:55:00,41.05,41.11,40.93,40.96,12914.0,32.9417,32.9898,32.8454,32.8694,12914.0
2018-12-18 10:00:00,40.96,41.11,40.96,41.01,16675.0,32.8694,32.9898,32.8694,32.9096,16675.0
2018-12-18 10:05:00,41.0,41.01,40.86,40.87,15585.0,32.9015,32.9096,32.7892,32.7972,15585.0
2018-12-18 10:10:00,40.84,40.84,40.6,40.68,22456.0,32.7731,32.7731,32.5805,32.6447,22456.0
2018-12-18 10:15:00,40.65,40.72,40.55,40.65,14948.0,32.6207,32.6768,32.5404,32.6207,14948.0
2018-12-18 10:20:00,40.65,40.72,40.55,40.72,14036.0,32.6207,32.6768,32.5404,32.6768,14036.0
2018-12-18 10:25:00,40.7,40.81,40.65,40.79,15827.0,32.6608,32.7491,32.6207,32.733,15827.0
2018-12-18 10:30:00,40.79,40.84,40.75,40.76,9491.0,32.733,32.7731,32.7009,32.7089,9491.0
2018-12-18 10:35:00,40.79,40.79,40.53,40.57,13190.0,32.733,32.733,32.5244,32.5565,13190.0
2018-12-18 10:40:00,40.55,40.61,40.44,40.45,28029.0,32.5404,32.5886,32.4521,32.4602,28029.0
2018-12-18 10:45:00,40.45,40.45,40.32,40.39,11119.0,32.4602,32.4602,32.3558,32.412,11119.0
2018-12-18 10:50:00,40.4,40.4,40.24,40.24,9267.0,32.42,32.42,32.2917,32.2917,9267.0
2018-12-18 10:55:00,40.25,40.31,40.13,40.2,25477.0,32.2997,32.3478,32.2034,32.2596,25477.0
2018-12-18 11:00:00,40.21,40.27,40.1,40.12,13593.0,32.2676,32.3157,32.1793,32.1954,13593.0
2018-12-18 11:05:00,40.14,40.25,40.12,40.2,8507.0,32.2114,32.2997,32.1954,32.2596,8507.0
2018-12-18 11:10:00,40.19,40.29,40.18,40.29,9608.0,32.2515,32.3318,32.2435,32.3318,9608.0
2018-12-18 11:15:00,40.29,40.29,40.14,40.22,17598.0,32.3318,32.3318,32.2114,32.2756,17598.0
2018-12-18 11:20:00,40.19,40.19,39.94,39.95,27317.0,32.2515,32.2515,32.0509,32.0589,27317.0
2018-12-18 11:25:00,39.93,39.93,39.8,39.84,24502.0,32.0429,32.0429,31.9386,31.9707,24502.0
2018-12-18 11:30:00,39.88,39.93,39.77,39.89,18179.0,32.0028,32.0429,31.9145,32.0108,18179.0
2018-12-18 11:35:00,39.9,39.99,39.9,39.95,20572.0,32.0188,32.091,32.0188,32.0589,20572.0
2018-12-18 11:40:00,39.95,39.96,39.76,39.8,24458.0,32.0589,32.067,31.9065,31.9386,24458.0
2018-12-18 11:45:00,39.8,39.94,39.8,39.92,28386.0,31.9386,32.0509,31.9386,32.0349,28386.0
2018-12-18 11:50:00,39.91,39.94,39.82,39.9,44571.0,32.0268,32.0509,31.9546,32.0188,44571.0
2018-12-18 11:55:00,39.91,39.92,39.77,39.79,23485.0,32.0268,32.0349,31.9145,31.9305,23485.0
2018-12-18 12:00:00,39.77,39.86,39.77,39.8,16916.0,31.9145,31.9867,31.9145,31.9386,16916.0
2018-12-18 12:05:00,39.81,39.91,39.81,39.88,19465.0,31.9466,32.0268,31.9466,32.0028,19465.0
2018-12-18 12:10:00,39.89,39.93,39.77,39.77,46071.0,32.0108,32.0429,31.9145,31.9145,46071.0
2018-12-18 12:15:00,39.78,39.89,39.78,39.86,14218.0,31.9225,32.0108,31.9225,31.9867,14218.0
2018-12-18 12:20:00,39.86,39.95,39.85,39.94,26845.0,31.9867,32.0589,31.9787,32.0509,26845.0
2018-12-18 12:25:00,39.94,39.96,39.88,39.89,10748.0,32.0509,32.067,32.0028,32.0108,10748.0
2018-12-18 12:30:00,39.89,40.04,39.81,40.01,249092.0,32.0108,32.1312,31.9466,32.1071,249092.0
2018-12-18 12:35:00,40.02,40.06,39.96,40.0,26212.0,32.1151,32.1472,32.067,32.0991,26212.0
2018-12-18 12:40:00,40.02,40.15,39.99,40.1,20414.0,32.1151,32.2194,32.091,32.1793,20414.0
2018-12-18 12:45:00,40.1,40.19,40.07,40.19,11229.0,32.1793,32.2515,32.1552,32.2515,11229.0
2018-12-18 12:50:00,40.15,40.17,40.11,40.17,8730.0,32.2194,32.2355,32.1873,32.2355,8730.0
2018-12-18 12:55:00,40.16,40.16,40.06,40.08,12113.0,32.2275,32.2275,32.1472,32.1633,12113.0
2018-12-18 13:00:00,40.07,40.09,39.95,39.98,24318.0,32.1552,32.1713,32.0589,32.083,24318.0
2018-12-18 13:05:00,40.02,40.05,39.94,39.94,16039.0,32.1151,32.1392,32.0509,32.0509,16039.0
2018-12-18 13:10:00,39.95,40.03,39.9,39.9,28353.0,32.0589,32.1231,32.0188,32.0188,28353.0
2018-12-18 13:15:00,39.89,39.93,39.87,39.87,14811.0,32.0108,32.0429,31.9947,31.9947,14811.0
2018-12-18 13:20:00,39.88,39.91,39.85,39.88,7441.0,32.0028,32.0268,31.9787,32.0028,7441.0
2018-12-18 13:25:00,39.88,39.9,39.8,39.82,16294.0,32.0028,32.0188,31.9386,31.9546,16294.0
2018-12-18 13:30:00,39.8,39.85,39.76,39.85,12619.0,31.9386,31.9787,31.9065,31.9787,12619.0
2018-12-18 13:35:00,39.85,39.88,39.82,39.88,15913.0,31.9787,32.0028,31.9546,32.0028,15913.0
2018-12-18 13:40:00,39.88,39.93,39.87,39.88,19550.0,32.0028,32.0429,31.9947,32.0028,19550.0
2018-12-18 13:45:00,39.88,39.92,39.88,39.91,12460.0,32.0028,32.0349,32.0028,32.0268,12460.0
2018-12-18 13:50:00,39.91,39.91,39.72,39.81,32617.0,32.0268,32.0268,31.8744,31.9466,32617.0
2018-12-18 13:55:00,39.77,39.77,39.64,39.72,17055.0,31.9145,31.9145,31.8102,31.8744,17055.0
2018-12-18 14:00:00,39.7,39.81,39.68,39.81,16729.0,31.8583,31.9466,31.8423,31.9466,16729.0
2018-12-18 14:05:00,39.81,39.85,39.71,39.85,21765.0,31.9466,31.9787,31.8663,31.9787,21765.0
2018-12-18 14:10:00,39.84,39.88,39.74,39.74,12466.0,31.9707,32.0028,31.8904,31.8904,12466.0
2018-12-18 14:15:00,39.73,39.77,39.68,39.74,35156.0,31.8824,31.9145,31.8423,31.8904,35156.0
2018-12-18 14:20:00,39.73,39.73,39.6,39.64,87630.0,31.8824,31.8824,31.7781,31.8102,87630.0
2018-12-18 14:25:00,39.61,39.7,39.56,39.59,27444.0,31.7861,31.8583,31.746,31.77,27444.0
2018-12-18 14:30:00,39.62,39.66,39.53,39.54,44482.0,31.7941,31.8262,31.7219,31.7299,44482.0
2018-12-18 14:35:00,39.53,39.6,39.47,39.55,21261.0,31.7219,31.7781,31.6737,31.7379,21261.0
2018-12-18 14:40:00,39.56,39.58,39.25,39.25,40984.0,31.746,31.762,31.4972,31.4972,40984.0
2018-12-18 14:45:00,39.24,39.32,39.21,39.3,52914.0,31.4892,31.5534,31.4651,31.5373,52914.0
2018-12-18 14:50:00,39.31,39.38,39.28,39.3,61641.0,31.5453,31.6015,31.5213,31.5373,61641.0
2018-12-18 14:55:00,39.3,39.31,38.94,38.97,96365.0,31.5373,31.5453,31.2484,31.2725,96365.0
2018-12-18 15:00:00,38.96,39.06,38.89,38.93,88757.0,31.2645,31.3447,31.2083,31.2404,88757.0
2018-12-18 15:05:00,38.93,39.15,38.92,39.01,48227.0,31.2404,31.417,31.2324,31.3046,48227.0
2018-12-18 15:10:00,39.01,39.03,38.96,39.0,124055.0,31.3046,31.3207,31.2645,31.2966,124055.0
2018-12-18 15:15:00,39.0,39.27,38.96,39.24,67341.0,31.2966,31.5132,31.2645,31.4892,67341.0
2018-12-18 15:20:00,39.27,39.3,39.17,39.23,30964.0,31.5132,31.5373,31.433,31.4812,30964.0
2018-12-18 15:25:00,39.23,39.24,39.06,39.08,33239.0,31.4812,31.4892,31.3447,31.3608,33239.0
2018-12-18 15:30:00,39.1,39.17,39.05,39.05,47055.0,31.3768,31.433,31.3367,31.3367,47055.0
2018-12-18 15:35:00,39.05,39.1,39.03,39.03,61550.0,31.3367,31.3768,31.3207,31.3207,61550.0
2018-12-18 15:40:00,39.03,39.11,38.97,39.08,71155.0,31.3207,31.3849,31.2725,31.3608,71155.0
2018-12-18 15:45:00,39.09,39.12,39.01,39.1,167905.0,31.3688,31.3929,31.3046,31.3768,167905.0
2018-12-18 15:50:00,39.09,39.16,39.09,39.12,133983.0,31.3688,31.425,31.3688,31.3929,133983.0
2018-12-18 15:55:00,39.12,39.15,39.03,39.07,151635.0,31.3929,31.417,31.3207,31.3528,151635.0
2018-12-19 09:30:00,39.25,39.38,39.1,39.21,56563.0,31.4972,31.6015,31.3768,31.4651,56563.0
2018-12-19 09:35:00,39.25,39.33,39.01,39.03,33706.0,31.4972,31.5614,31.3046,31.3207,33706.0
2018-12-19 09:40:00,39.04,39.23,38.95,39.03,30601.0,31.3287,31.4812,31.2565,31.3207,30601.0
2018-12-19 09:45:00,39.03,39.26,38.96,39.23,53310.0,31.3207,31.5052,31.2645,31.4812,53310.0
2018-12-19 09:50:00,39.21,39.41,39.2,39.36,133531.0,31.4651,31.6256,31.4571,31.5855,133531.0
2018-12-19 09:55:00,39.37,39.67,39.36,39.64,115898.0,31.5935,31.8342,31.5855,31.8102,115898.0
2018-12-19 10:00:00,39.68,39.85,39.55,39.8,33213.0,31.8423,31.9787,31.7379,31.9386,33213.0
2018-12-19 10:05:00,39.77,39.95,39.76,39.88,34580.0,31.9145,32.0589,31.9065,32.0028,34580.0
2018-12-19 10:10:00,39.9,39.96,39.78,39.87,39627.0,32.0188,32.067,31.9225,31.9947,39627.0
2018-12-19 10:15:00,39.88,39.89,39.67,39.69,60184.0,32.0028,32.0108,31.8342,31.8503,60184.0
2018-12-19 10:20:00,39.71,39.71,39.6,39.66,63495.0,31.8663,31.8663,31.7781,31.8262,63495.0
2018-12-19 10:25:00,39.66,39.71,39.56,39.59,61848.0,31.8262,31.8663,31.746,31.77,61848.0
2018-12-19 10:30:00,39.59,39.73,39.52,39.58,93352.0,31.77,31.8824,31.7139,31.762,93352.0
2018-12-19 10:35:00,39.57,39.81,39.54,39.59,103909.0,31.754,31.9466,31.7299,31.77,103909.0
2018-12-19 10:40:00,39.58,39.61,39.41,39.47,109456.0,31.762,31.7861,31.6256,31.6737,109456.0
2018-12-19 10:45:00,39.49,39.6,39.48,39.55,43112.0,31.6898,31.7781,31.6818,31.7379,43112.0
2018-12-19 10:50:00,39.57,39.68,39.55,39.65,47211.0,31.754,31.8423,31.7379,31.8182,47211.0
2018-12-19 10:55:00,39.64,39.65,39.48,39.49,137684.0,31.8102,31.8182,31.6818,31.6898,137684.0
2018-12-19 11:00:00,39.48,39.55,39.36,39.4,63184.0,31.6818,31.7379,31.5855,31.6176,63184.0
2018-12-19 11:05:00,39.43,39.55,39.42,39.47,39676.0,31.6416,31.7379,31.6336,31.6737,39676.0
2018-12-19 11:10:00,39.47,39.51,39.42,39.42,61202.0,31.6737,31.7058,31.6336,31.6336,61202.0
2018-12-19 11:15:00,39.45,39.51,39.41,39.48,45106.0,31.6577,31.7058,31.6256,31.6818,45106.0
2018-12-19 11:20:00,39.47,39.51,39.4,39.43,48713.0,31.6737,31.7058,31.6176,31.6416,48713.0
2018-12-19 11:25:00,39.41,39.51,39.39,39.41,52797.0,31.6256,31.7058,31.6095,31.6256,52797.0
2018-12-19 11:30:00,39.39,39.46,39.29,39.31,56941.0,31.6095,31.6657,31.5293,31.5453,56941.0
2018-12-19 11:35:00,39.31,39.38,39.27,39.38,45245.0,31.5453,31.6015,31.5132,31.6015,45245.0
2018-12-19 11:40:00,39.38,39.41,39.34,39.34,24591.0,31.6015,31.6256,31.5694,31.5694,24591.0
2018-12-19 11:45:00,39.34,39.42,39.32,39.41,24537.0,31.5694,31.6336,31.5534,31.6256,24537.0
2018-12-19 11:50:00,39.41,39.49,39.41,39.47,26389.0,31.6256,31.6898,31.6256,31.6737,26389.0
2018-12-19 11:55:00,39.48,39.5,39.43,39.45,48433.0,31.6818,31.6978,31.6416,31.6577,48433.0
2018-12-19 12:00:00,39.45,39.52,39.42,39.49,48421.0,31.6577,31.7139,31.6336,31.6898,48421.0
2018-12-19 12:05:00,39.51,39.56,39.48,39.52,48017.0,31.7058,31.746,31.6818,31.7139,48017.0
2018-12-19 12:10:00,39.52,39.66,39.49,39.6,30596.0,31.7139,31.8262,31.6898,31.7781,30596.0
2018-12-19 12:15:00,39.6,39.64,39.53,39.64,52012.0,31.7781,31.8102,31.7219,31.8102,52012.0
2018-12-19 12:20:00,39.64,39.65,39.58,39.61,39524.0,31.8102,31.8182,31.762,31.7861,39524.0
2018-12-19 12:25:00,39.61,39.61,39.51,39.57,40628.0,31.7861,31.7861,31.7058,31.754,40628.0
2018-12-19 12:30:00,39.58,39.6,39.51,39.51,20100.0,31.762,31.7781,31.7058,31.7058,20100.0
2018-12-19 12:35:00,39.51,39.73,39.51,39.73,65712.0,31.7058,31.8824,31.7058,31.8824,65712.0
2018-12-19 12:40:00,39.73,39.84,39.72,39.79,42962.0,31.8824,31.9707,31.8744,31.9305,42962.0
2018-12-19 12:45:00,39.8,39.83,39.76,39.8,24742.0,31.9386,31.9626,31.9065,31.9386,24742.0
2018-12-19 12:50:00,39.82,39.83,39.69,39.74,19245.0,31.9546,31.9626,31.8503,31.8904,19245.0
2018-12-19 12:55:00,39.76,39.79,39.62,39.66,18004.0,31.9065,31.9305,31.7941,31.8262,18004.0
2018-12-19 13:00:00,39.67,39.73,39.64,39.65,17432.0,31.8342,31.8824,31.8102,31.8182,17432.0
2018-12-19 13:05:00,39.67,39.72,39.64,39.68,14448.0,31.8342,31.8744,31.8102,31.8423,14448.0
2018-12-19 13:10:00,39.68,39.71,39.65,39.66,10501.0,31.8423,31.8663,31.8182,31.8262,10501.0
2018-12-19 13:15:00,39.65,39.65,39.54,39.54,27233.0,31.8182,31.8182,31.7299,31.7299,27233.0
2018-12-19 13:20:00,39.54,39.57,39.46,39.48,14652.0,31.7299,31.754,31.6657,31.6818,14652.0
2018-12-19 13:25:00,39.48,39.53,39.48,39.48,8844.0,31.6818,31.7219,31.6818,31.6818,8844.0
2018-12-19 13:30:00,39.48,39.55,39.45,39.53,17391.0,31.6818,31.7379,31.6577,31.7219,17391.0
2018-12-19 13:35:00,39.54,39.59,39.39,39.4,63297.0,31.7299,31.77,31.6095,31.6176,63297.0
2018-12-19 13:40:00,39.43,39.54,39.41,39.53,15474.0,31.6416,31.7299,31.6256,31.7219,15474.0
2018-12-19 13:45:00,39.53,39.63,39.53,39.61,30427.0,31.7219,31.8021,31.7219,31.7861,30427.0
2018-12-19 13:50:00,39.63,39.68,39.61,39.62,31719.0,31.8021,31.8423,31.7861,31.7941,31719.0
2018-12-19 13:55:00,39.62,39.83,39.62,39.82,93555.0,31.7941,31.9626,31.7941,31.9546,93555.0
2018-12-19 14:00:00,39.82,39.83,39.28,39.33,68735.0,31.9546,31.9626,31.5213,31.5614,68735.0
2018-12-19 14:05:00,39.34,39.52,39.33,39.45,35474.0,31.5694,31.7139,31.5614,31.6577,35474.0
2018-12-19 14:10:00,39.46,39.49,39.22,39.32,28846.0,31.6657,31.6898,31.4731,31.5534,28846.0
2018-12-19 14:15:00,39.33,39.77,39.29,39.69,71019.0,31.5614,31.9145,31.5293,31.8503,71019.0
2018-12-19 14:20:00,39.71,39.81,39.66,39.75,65068.0,31.8663,31.9466,31.8262,31.8984,65068.0
2018-12-19 14:25:00,39.75,39.93,39.7,39.92,62510.0,31.8984,32.0429,31.8583,32.0349,62510.0
2018-12-19 14:30:00,39.92,40.03,39.85,39.85,62049.0,32.0349,32.1231,31.9787,31.9787,62049.0
2018-12-19 14:35:00,39.84,39.86,39.63,39.74,38090.0,31.9707,31.9867,31.8021,31.8904,38090.0
2018-12-19 14:40:00,39.71,39.76,39.34,39.37,45869.0,31.8663,31.9065,31.5694,31.5935,45869.0
2018-12-19 14:45:00,39.33,39.53,39.33,39.52,23728.0,31.5614,31.7219,31.5614,31.7139,23728.0
2018-12-19 14:50:00,39.52,39.52,39.26,39.37,24036.0,31.7139,31.7139,31.5052,31.5935,24036.0
2018-12-19 14:55:00,39.37,39.37,39.06,39.15,71423.0,31.5935,31.5935,31.3447,31.417,71423.0
2018-12-19 15:00:00,39.14,39.14,38.92,38.99,20062.0,31.4089,31.4089,31.2324,31.2886,20062.0
2018-12-19 15:05:00,38.98,38.98,38.7,38.91,59904.0,31.2805,31.2805,31.0558,31.2244,59904.0
2018-12-19 15:10:00,38.92,38.99,38.8,38.99,75150.0,31.2324,31.2886,31.1361,31.2886,75150.0
2018-12-19 15:15:00,39.0,39.05,38.85,38.93,139362.0,31.2966,31.3367,31.1762,31.2404,139362.0
2018-12-19 15:20:00,38.92,39.07,38.78,39.04,73987.0,31.2324,31.3528,31.12,31.3287,73987.0
2018-12-19 15:25:00,39.03,39.06,38.77,38.77,51363.0,31.3207,31.3447,31.112,31.112,51363.0
2018-12-19 15:30:00,38.78,39.07,38.74,39.04,62256.0,31.12,31.3528,31.0879,31.3287,62256.0
2018-12-19 15:35:00,39.04,39.04,38.89,38.94,90216.0,31.3287,31.3287,31.2083,31.2484,90216.0
2018-12-19 15:40:00,38.94,38.94,38.73,38.88,77339.0,31.2484,31.2484,31.0799,31.2003,77339.0
2018-12-19 15:45:00,38.87,39.01,38.84,39.0,128708.0,31.1923,31.3046,31.1682,31.2966,128708.0
2018-12-19 15:50:00,39.0,39.11,38.97,39.06,155634.0,31.2966,31.3849,31.2725,31.3447,155634.0
2018-12-19 15:55:00,39.06,39.17,39.04,39.05,178560.0,31.3447,31.433,31.3287,31.3367,178560.0
2018-12-20 09:30:00,38.05,38.49,37.87,38.26,134021.0,30.5342,30.8873,30.3898,30.7027,134021.0
2018-12-20 09:35:00,38.27,38.69,38.27,38.34,80751.0,30.7108,31.0478,30.7108,30.7669,80751.0
2018-12-20 09:40:00,38.38,38.41,38.09,38.3,74503.0,30.799,30.8231,30.5663,30.7348,74503.0
2018-12-20 09:45:00,38.32,38.43,38.23,38.23,63137.0,30.7509,30.8392,30.6787,30.6787,63137.0
2018-12-20 09:50:00,38.26,38.85,38.26,38.79,86412.0,30.7027,31.1762,30.7027,31.1281,86412.0
2018-12-20 09:55:00,38.76,38.99,38.75,38.92,60930.0,31.104,31.2886,31.096,31.2324,60930.0
2018-12-20 10:00:00,38.89,38.97,38.82,38.9,84353.0,31.2083,31.2725,31.1521,31.2163,84353.0
2018-12-20 10:05:00,38.88,39.29,38.86,39.28,51081.0,31.2003,31.5293,31.1842,31.5213,51081.0
2018-12-20 10:10:00,39.25,39.32,39.13,39.17,40878.0,31.4972,31.5534,31.4009,31.433,40878.0
2018-12-20 10:15:00,39.18,39.25,38.93,38.93,43981.0,31.441,31.4972,31.2404,31.2404,43981.0
2018-12-20 10:20:00,38.94,39.06,38.85,39.01,36897.0,31.2484,31.3447,31.1762,31.3046,36897.0
2018-12-20 10:25:00,39.02,39.14,38.97,39.04,79952.0,31.3126,31.4089,31.2725,31.3287,79952.0
2018-12-20 10:30:00,39.04,39.21,38.99,39.09,53319.0,31.3287,31.4651,31.2886,31.3688,53319.0
2018-12-20 10:35:00,39.08,39.2,39.0,39.15,25696.0,31.3608,31.4571,31.2966,31.417,25696.0
2018-12-20 10:40:00,39.15,39.41,39.12,39.36,82151.0,31.417,31.6256,31.3929,31.5855,82151.0
2018-12-20 10:45:00,39.36,39.38,39.3,39.31,36378.0,31.5855,31.6015,31.5373,31.5453,36378.0
2018-12-20 10:50:00,39.28,39.35,39.18,39.22,19371.0,31.5213,31.5774,31.441,31.4731,19371.0
2018-12-20 10:55:00,39.22,39.22,38.92,38.94,17111.0,31.4731,31.4731,31.2324,31.2484,17111.0
2018-12-20 11:00:00,38.93,38.94,38.76,38.85,70360.0,31.2404,31.2484,31.104,31.1762,70360.0
2018-12-20 11:05:00,38.85,38.9,38.62,38.68,25235.0,31.1762,31.2163,30.9916,31.0398,25235.0
2018-12-20 11:10:00,38.68,38.72,38.47,38.5,21600.0,31.0398,31.0719,30.8713,30.8953,21600.0
2018-12-20 11:15:00,38.49,38.59,38.39,38.41,17412.0,30.8873,30.9676,30.8071,30.8231,17412.0
2018-12-20 11:20:00,38.41,38.41,38.1,38.1,27264.0,30.8231,30.8231,30.5744,30.5744,27264.0
2018-12-20 11:25:00,38.1,38.12,37.9,38.02,45699.0,30.5744,30.5904,30.4139,30.5102,45699.0
2018-12-20 11:30:00,38.02,38.13,37.87,38.05,77893.0,30.5102,30.5984,30.3898,30.5342,77893.0
2018-12-20 11:35:00,38.06,38.09,37.97,38.01,85892.0,30.5423,30.5663,30.47,30.5021,85892.0
2018-12-20 11:40:00,38.01,38.11,38.01,38.09,98069.0,30.5021,30.5824,30.5021,30.5663,98069.0
2018-12-20 11:45:00,38.09,38.13,37.75,37.75,81003.0,30.5663,30.5984,30.2935,30.2935,81003.0
2018-12-20 11:50:00,37.74,37.85,37.59,37.73,70956.0,30.2855,30.3737,30.1651,30.2774,70956.0
2018-12-20 11:55:00,37.74,37.86,37.58,37.68,29384.0,30.2855,30.3818,30.1571,30.2373,29384.0
2018-12-20 12:00:00,37.69,37.78,37.61,37.64,30533.0,30.2453,30.3176,30.1811,30.2052,30533.0
2018-12-20 12:05:00,37.63,37.74,37.5,37.65,55457.0,30.1972,30.2855,30.0929,30.2132,55457.0
2018-12-20 12:10:00,37.67,37.69,37.49,37.5,27163.0,30.2293,30.2453,30.0848,30.0929,27163.0
2018-12-20 12:15:00,37.49,37.67,37.49,37.64,28387.0,30.0848,30.2293,30.0848,30.2052,28387.0
2018-12-20 12:20:00,37.63,37.75,37.59,37.71,26246.0,30.1972,30.2935,30.1651,30.2614,26246.0
2018-12-20 12:25:00,37.72,37.82,37.72,37.76,18715.0,30.2694,30.3497,30.2694,30.3015,18715.0
2018-12-20 12:30:00,37.74,37.79,37.61,37.67,23747.0,30.2855,30.3256,30.1811,30.2293,23747.0
2018-12-20 12:35:00,37.64,37.68,37.47,37.53,66785.0,30.2052,30.2373,30.0688,30.1169,66785.0
2018-12-20 12:40:00,37.52,37.53,37.4,37.44,46788.0,30.1089,30.1169,30.0126,30.0447,46788.0
2018-12-20 12:45:00,37.44,37.45,37.31,37.34,21314.0,30.0447,30.0527,29.9404,29.9645,21314.0
2018-12-20 12:50:00,37.33,37.36,37.29,37.31,31965.0,29.9564,29.9805,29.9243,29.9404,31965.0
2018-12-20 12:55:00,37.31,37.51,37.3,37.49,27333.0,29.9404,30.1009,29.9324,30.0848,27333.0
2018-12-20 13:00:00,37.5,37.5,37.34,37.37,16022.0,30.0929,30.0929,29.9645,29.9885,16022.0
2018-12-20 13:05:00,37.37,37.4,37.18,37.2,20023.0,29.9885,30.0126,29.8361,29.8521,20023.0
2018-12-20 13:10:00,37.19,37.31,37.17,37.24,18373.0,29.8441,29.9404,29.828,29.8842,18373.0
2018-12-20 13:15:00,37.25,37.33,37.25,37.28,17497.0,29.8922,29.9564,29.8922,29.9163,17497.0
2018-12-20 13:20:00,37.27,37.35,37.16,37.16,27349.0,29.9083,29.9725,29.82,29.82,27349.0
2018-12-20 13:25:00,37.17,37.3,37.17,37.23,34508.0,29.828,29.9324,29.828,29.8762,34508.0
2018-12-20 13:30:00,37.2,37.24,37.11,37.16,45627.0,29.8521,29.8842,29.7799,29.82,45627.0
2018-12-20 13:35:00,37.16,37.22,37.13,37.17,22204.0,29.82,29.8682,29.7959,29.828,22204.0
2018-12-20 13:40:00,37.17,37.21,37.06,37.2,26168.0,29.828,29.8601,29.7398,29.8521,26168.0
2018-12-20 13:45:00,37.19,37.25,37.17,37.21,37006.0,29.8441,29.8922,29.828,29.8601,37006.0
2018-12-20 13:50:00,37.21,37.21,37.06,37.11,36687.0,29.8601,29.8601,29.7398,29.7799,36687.0
2018-12-20 13:55:00,37.08,37.11,37.05,37.08,23641.0,29.7558,29.7799,29.7318,29.7558,23641.0
2018-12-20 14:00:00,37.08,37.15,36.95,37.09,41272.0,29.7558,29.812,29.6515,29.7639,41272.0
2018-12-20 14:05:00,37.1,37.15,36.96,37.01,59766.0,29.7719,29.812,29.6595,29.6997,59766.0
2018-12-20 14:10:00,37.0,37.0,36.86,36.93,40636.0,29.6916,29.6916,29.5793,29.6355,40636.0
2018-12-20 14:15:00,36.95,36.97,36.86,36.89,43994.0,29.6515,29.6676,29.5793,29.6034,43994.0
2018-12-20 14:20:00,36.91,37.02,36.88,36.93,141496.0,29.6194,29.7077,29.5953,29.6355,141496.0
2018-12-20 14:25:00,36.93,37.25,36.93,37.25,70260.0,29.6355,29.8922,29.6355,29.8922,70260.0
2018-12-20 14:30:00,37.22,37.48,37.22,37.47,125887.0,29.8682,30.0768,29.8682,30.0688,125887.0
2018-12-20 14:35:00,37.47,37.61,37.44,37.45,97661.0,30.0688,30.1811,30.0447,30.0527,97661.0
2018-12-20 14:40:00,37.45,37.76,37.39,37.73,49545.0,30.0527,30.3015,30.0046,30.2774,49545.0
2018-12-20 14:45:00,37.76,37.92,37.73,37.91,19107.0,30.3015,30.4299,30.2774,30.4219,19107.0
2018-12-20 14:50:00,37.89,37.9,37.61,37.64,40610.0,30.4058,30.4139,30.1811,30.2052,40610.0
2018-12-20 14:55:00,37.65,37.75,37.48,37.75,34949.0,30.2132,30.2935,30.0768,30.2935,34949.0
2018-12-20 15:00:00,37.72,37.73,37.59,37.61,33454.0,30.2694,30.2774,30.1651,30.1811,33454.0
2018-12-20 15:05:00,37.62,37.66,37.5,37.65,65887.0,30.1892,30.2213,30.0929,30.2132,65887.0
2018-12-20 15:10:00,37.64,37.91,37.57,37.91,73426.0,30.2052,30.4219,30.149,30.4219,73426.0
2018-12-20 15:15:00,37.9,38.02,37.84,38.0,69049.0,30.4139,30.5102,30.3657,30.4941,69049.0
2018-12-20 15:20:00,38.0,38.31,38.0,38.29,119405.0,30.4941,30.7429,30.4941,30.7268,119405.0
2018-12-20 15:25:00,38.28,38.32,38.1,38.11,98987.0,30.7188,30.7509,30.5744,30.5824,98987.0
2018-12-20 15:30:00,38.12,38.36,38.04,38.26,204645.0,30.5904,30.783,30.5262,30.7027,204645.0
2018-12-20 15:35:00,38.25,38.3,38.17,38.19,102634.0,30.6947,30.7348,30.6305,30.6466,102634.0
2018-12-20 15:40:00,38.19,38.19,37.91,37.93,102277.0,30.6466,30.6466,30.4219,30.4379,102277.0
2018-12-20 15:45:00,37.92,38.06,37.77,38.01,200084.0,30.4299,30.5423,30.3095,30.5021,200084.0
2018-12-20 15:50:00,38.02,38.17,37.93,37.93,183471.0,30.5102,30.6305,30.4379,30.4379,183471.0
2018-12-20 15:55:00,37.92,38.14,37.91,38.13,194982.0,30.4299,30.6065,30.4219,30.5984,194982.0
2018-12-21 09:30:00,38.0,38.0,37.5,37.78,146205.0,30.4941,30.4941,30.0929,30.3176,146205.0
2018-12-21 09:35:00,37.8,37.89,37.72,37.77,142148.0,30.3336,30.4058,30.2694,30.3095,142148.0
2018-12-21 09:40:00,37.78,38.13,37.77,38.09,27323.0,30.3176,30.5984,30.3095,30.5663,27323.0
2018-12-21 09:45:00,38.07,38.07,37.78,37.82,32234.0,30.5503,30.5503,30.3176,30.3497,32234.0
2018-12-21 09:50:00,37.8,37.81,37.55,37.6,44948.0,30.3336,30.3416,30.133,30.1731,44948.0
2018-12-21 09:55:00,37.62,37.75,37.58,37.69,44787.0,30.1892,30.2935,30.1571,30.2453,44787.0
2018-12-21 10:00:00,37.73,37.76,37.53,37.67,18922.0,30.2774,30.3015,30.1169,30.2293,18922.0
2018-12-21 10:05:00,37.69,37.72,37.5,37.56,24281.0,30.2453,30.2694,30.0929,30.141,24281.0
2018-12-21 10:10:00,37.59,38.0,37.59,37.9,36796.0,30.1651,30.4941,30.1651,30.4139,36796.0
2018-12-21 10:15:00,37.91,38.15,37.88,38.01,53784.0,30.4219,30.6145,30.3978,30.5021,53784.0
2018-12-21 10:20:00,37.99,38.15,37.99,38.04,41345.0,30.4861,30.6145,30.4861,30.5262,41345.0
2018-12-21 10:25:00,38.02,38.02,37.81,37.92,21486.0,30.5102,30.5102,30.3416,30.4299,21486.0
2018-12-21 10:30:00,37.9,37.99,37.89,37.94,23834.0,30.4139,30.4861,30.4058,30.446,23834.0
2018-12-21 10:35:00,37.95,38.02,37.88,37.91,19779.0,30.454,30.5102,30.3978,30.4219,19779.0
2018-12-21 10:40:00,37.9,37.9,37.62,37.65,28805.0,30.4139,30.4139,30.1892,30.2132,28805.0
2018-12-21 10:45:00,37.66,37.82,37.66,37.73,32154.0,30.2213,30.3497,30.2213,30.2774,32154.0
2018-12-21 10:50:00,37.73,37.8,37.65,37.67,23755.0,30.2774,30.3336,30.2132,30.2293,23755.0
2018-12-21 10:55:00,37.67,37.75,37.6,37.72,47217.0,30.2293,30.2935,30.1731,30.2694,47217.0
2018-12-21 11:00:00,37.71,37.8,37.6,37.7,23442.0,30.2614,30.3336,30.1731,30.2534,23442.0
2018-12-21 11:05:00,37.67,37.67,37.22,37.22,102629.0,30.2293,30.2293,29.8682,29.8682,102629.0
2018-12-21 11:10:00,37.25,37.52,37.24,37.45,26175.0,29.8922,30.1089,29.8842,30.0527,26175.0
2018-12-21 11:15:00,37.45,37.58,37.44,37.52,40428.0,30.0527,30.1571,30.0447,30.1089,40428.0
2018-12-21 11:20:00,37.52,37.57,37.42,37.45,45199.0,30.1089,30.149,30.0287,30.0527,45199.0
2018-12-21 11:25:00,37.43,37.47,37.28,37.47,28838.0,30.0367,30.0688,29.9163,30.0688,28838.0
2018-12-21 11:30:00,37.51,37.58,37.46,37.49,17905.0,30.1009,30.1571,30.0608,30.0848,17905.0
2018-12-21 11:35:00,37.48,37.55,37.39,37.4,25789.0,30.0768,30.133,30.0046,30.0126,25789.0
2018-12-21 11:40:00,37.39,37.46,37.32,37.43,14114.0,30.0046,30.0608,29.9484,30.0367,14114.0
2018-12-21 11:45:00,37.45,37.6,37.44,37.48,28364.0,30.0527,30.1731,30.0447,30.0768,28364.0
2018-12-21 11:50:00,37.5,37.64,37.5,37.57,25699.0,30.0929,30.2052,30.0929,30.149,25699.0
2018-12-21 11:55:00,37.59,37.63,37.35,37.38,15363.0,30.1651,30.1972,29.9725,29.9966,15363.0
2018-12-21 12:00:00,37.4,37.44,37.3,37.33,19585.0,30.0126,30.0447,29.9324,29.9564,19585.0
2018-12-21 12:05:00,37.29,37.3,37.19,37.23,50833.0,29.9243,29.9324,29.8441,29.8762,50833.0
2018-12-21 12:10:00,37.24,37.24,36.97,36.99,24455.0,29.8842,29.8842,29.6676,29.6836,24455.0
2018-12-21 12:15:00,37.01,37.08,36.98,37.0,17511.0,29.6997,29.7558,29.6756,29.6916,17511.0
2018-12-21 12:20:00,37.0,37.07,36.96,37.02,16620.0,29.6916,29.7478,29.6595,29.7077,16620.0
2018-12-21 12:25:00,37.0,37.02,36.88,36.93,24893.0,29.6916,29.7077,29.5953,29.6355,24893.0
2018-12-21 12:30:00,36.9,36.98,36.79,36.94,23922.0,29.6114,29.6756,29.5231,29.6435,23922.0
2018-12-21 12:35:00,36.96,37.19,36.95,37.12,29173.0,29.6595,29.8441,29.6515,29.7879,29173.0
2018-12-21 12:40:00,37.13,37.14,36.96,36.98,31259.0,29.7959,29.804,29.6595,29.6756,31259.0
2018-12-21 12:45:00,36.98,37.15,36.98,37.04,187619.0,29.6756,29.812,29.6756,29.7237,187619.0
2018-12-21 12:50:00,37.03,37.05,36.74,36.74,131470.0,29.7157,29.7318,29.483,29.483,131470.0
2018-12-21 12:55:00,36.74,36.82,36.67,36.76,28114.0,29.483,29.5472,29.4268,29.499,28114.0
2018-12-21 13:00:00,36.76,36.83,36.71,36.77,31929.0,29.499,29.5552,29.4589,29.5071,31929.0
2018-12-21 13:05:00,36.76,36.76,36.58,36.71,95427.0,29.499,29.499,29.3546,29.4589,95427.0
2018-12-21 13:10:00,36.71,36.77,36.6,36.68,20091.0,29.4589,29.5071,29.3706,29.4348,20091.0
2018-12-21 13:15:00,36.68,36.75,36.56,36.56,25154.0,29.4348,29.491,29.3385,29.3385,25154.0
2018-12-21 13:20:00,36.57,36.74,36.56,36.7,26361.0,29.3466,29.483,29.3385,29.4509,26361.0
2018-12-21 13:25:00,36.72,36.83,36.7,36.78,31987.0,29.4669,29.5552,29.4509,29.5151,31987.0
2018-12-21 13:30:00,36.79,36.9,36.73,36.89,40984.0,29.5231,29.6114,29.475,29.6034,40984.0
2018-12-21 13:35:00,36.88,36.89,36.75,36.79,30220.0,29.5953,29.6034,29.491,29.5231,30220.0
2018-12-21 13:40:00,36.8,36.94,36.77,36.84,29393.0,29.5311,29.6435,29.5071,29.5632,29393.0
2018-12-21 13:45:00,36.83,36.85,36.69,36.7,32616.0,29.5552,29.5713,29.4429,29.4509,32616.0
2018-12-21 13:50:00,36.7,36.73,36.64,36.69,35270.0,29.4509,29.475,29.4027,29.4429,35270.0
2018-12-21 13:55:00,36.69,36.78,36.6,36.67,32604.0,29.4429,29.5151,29.3706,29.4268,32604.0
2018-12-21 14:00:00,36.67,36.77,36.63,36.69,40164.0,29.4268,29.5071,29.3947,29.4429,40164.0
2018-12-21 14:05:00,36.67,36.69,36.62,36.64,34103.0,29.4268,29.4429,29.3867,29.4027,34103.0
2018-12-21 14:10:00,36.63,36.67,36.39,36.44,49053.0,29.3947,29.4268,29.2021,29.2422,49053.0
2018-12-21 14:15:00,36.45,36.56,36.42,36.55,45533.0,29.2503,29.3385,29.2262,29.3305,45533.0
2018-12-21 14:20:00,36.55,36.6,36.44,36.47,55743.0,29.3305,29.3706,29.2422,29.2663,55743.0
2018-12-21 14:25:00,36.46,36.51,36.36,36.42,51854.0,29.2583,29.2984,29.178,29.2262,51854.0
2018-12-21 14:30:00,36.43,36.54,36.37,36.46,67512.0,29.2342,29.3225,29.1861,29.2583,67512.0
2018-12-21 14:35:00,36.46,36.59,36.46,36.47,48790.0,29.2583,29.3626,29.2583,29.2663,48790.0
2018-12-21 14:40:00,36.46,36.49,36.33,36.35,52555.0,29.2583,29.2824,29.154,29.17,52555.0
2018-12-21 14:45:00,36.35,36.46,36.35,36.44,46359.0,29.17,29.2583,29.17,29.2422,46359.0
2018-12-21 14:50:00,36.45,36.64,36.45,36.58,59075.0,29.2503,29.4027,29.2503,29.3546,59075.0
2018-12-21 14:55:00,36.58,36.6,36.36,36.46,55860.0,29.3546,29.3706,29.178,29.2583,55860.0
2018-12-21 15:00:00,36.47,36.61,36.46,36.56,68824.0,29.2663,29.3787,29.2583,29.3385,68824.0
2018-12-21 15:05:00,36.56,36.58,36.41,36.46,65837.0,29.3385,29.3546,29.2182,29.2583,65837.0
2018-12-21 15:10:00,36.45,36.46,36.29,36.41,77413.0,29.2503,29.2583,29.1219,29.2182,77413.0
2018-12-21 15:15:00,36.41,36.45,36.32,36.43,101241.0,29.2182,29.2503,29.1459,29.2342,101241.0
2018-12-21 15:20:00,36.43,36.52,36.33,36.45,107620.0,29.2342,29.3064,29.154,29.2503,107620.0
2018-12-21 15:25:00,36.45,36.46,36.24,36.24,81424.0,29.2503,29.2583,29.0817,29.0817,81424.0
2018-12-21 15:30:00,36.23,36.36,36.09,36.09,89367.0,29.0737,29.178,28.9614,28.9614,89367.0
2018-12-21 15:35:00,36.09,36.1,35.94,35.95,114056.0,28.9614,28.9694,28.841,28.849,114056.0
2018-12-21 15:40:00,35.94,36.1,35.92,36.09,142958.0,28.841,28.9694,28.825,28.9614,142958.0
2018-12-21 15:45:00,36.09,36.24,36.02,36.14,204707.0,28.9614,29.0817,28.9052,29.0015,204707.0
2018-12-21 15:50:00,36.15,36.15,35.95,36.01,227162.0,29.0095,29.0095,28.849,28.8972,227162.0
2018-12-21 15:55:00,36.01,36.23,35.99,36.21,377585.0,28.8972,29.0737,28.8811,29.0577,377585.0
2018-12-24 09:30:00,35.59,36.03,35.58,35.78,31111.0,28.5601,28.9132,28.5521,28.7126,31111.0
2018-12-24 09:35:00,35.78,35.78,35.58,35.7,13523.0,28.7126,28.7126,28.5521,28.6484,13523.0
2018-12-24 09:40:00,35.68,35.68,35.42,35.46,19504.0,28.6324,28.6324,28.4237,28.4558,19504.0
2018-12-24 09:45:00,35.43,35.43,35.14,35.24,21091.0,28.4317,28.4317,28.199,28.2793,21091.0
2018-12-24 09:50:00,35.23,35.27,34.96,34.99,20695.0,28.2712,28.3033,28.0546,28.0787,20695.0
2018-12-24 09:55:00,34.99,35.12,34.96,35.11,25730.0,28.0787,28.183,28.0546,28.1749,25730.0
2018-12-24 10:00:00,35.1,35.17,34.96,34.99,38611.0,28.1669,28.2231,28.0546,28.0787,38611.0
2018-12-24 10:05:00,35.0,35.03,34.63,34.68,33700.0,28.0867,28.1107,27.7898,27.8299,33700.0
2018-12-24 10:10:00,34.68,34.93,34.67,34.92,81634.0,27.8299,28.0305,27.8219,28.0225,81634.0
2018-12-24 10:15:00,34.93,34.94,34.61,34.67,57548.0,28.0305,28.0385,27.7737,27.8219,57548.0
2018-12-24 10:20:00,34.69,34.7,34.55,34.61,67331.0,27.8379,27.8459,27.7256,27.7737,67331.0
2018-12-24 10:25:00,34.6,34.82,34.56,34.66,22723.0,27.7657,27.9422,27.7336,27.8138,22723.0
2018-12-24 10:30:00,34.67,34.78,34.62,34.69,46250.0,27.8219,27.9101,27.7817,27.8379,46250.0
2018-12-24 10:35:00,34.65,34.87,34.63,34.86,46039.0,27.8058,27.9824,27.7898,27.9743,46039.0
2018-12-24 10:40:00,34.87,35.14,34.86,35.1,31214.0,27.9824,28.199,27.9743,28.1669,31214.0
2018-12-24 10:45:00,35.13,35.16,35.04,35.11,36191.0,28.191,28.2151,28.1188,28.1749,36191.0
2018-12-24 10:50:00,35.09,35.12,34.99,34.99,20726.0,28.1589,28.183,28.0787,28.0787,20726.0
2018-12-24 10:55:00,35.0,35.03,34.9,35.0,24375.0,28.0867,28.1107,28.0064,28.0867,24375.0
2018-12-24 11:00:00,35.02,35.14,34.89,34.9,27808.0,28.1027,28.199,27.9984,28.0064,27808.0
2018-12-24 11:05:00,34.9,35.0,34.8,34.86,18577.0,28.0064,28.0867,27.9262,27.9743,18577.0
2018-12-24 11:10:00,34.86,34.9,34.76,34.84,21577.0,27.9743,28.0064,27.8941,27.9583,21577.0
2018-12-24 11:15:00,34.85,34.87,34.65,34.71,32557.0,27.9663,27.9824,27.8058,27.854,32557.0
2018-12-24 11:20:00,34.72,34.77,34.55,34.55,20722.0,27.862,27.9021,27.7256,27.7256,20722.0
2018-12-24 11:25:00,34.54,34.6,34.47,34.49,39063.0,27.7175,27.7657,27.6614,27.6774,39063.0
2018-12-24 11:30:00,34.49,34.67,34.49,34.55,34962.0,27.6774,27.8219,27.6774,27.7256,34962.0
2018-12-24 11:35:00,34.55,34.64,34.49,34.62,31117.0,27.7256,27.7978,27.6774,27.7817,31117.0
2018-12-24 11:40:00,34.63,34.71,34.5,34.51,23707.0,27.7898,27.854,27.6854,27.6935,23707.0
2018-12-24 11:45:00,34.52,34.55,34.37,34.43,26521.0,27.7015,27.7256,27.5811,27.6293,26521.0
2018-12-24 11:50:00,34.4,34.59,34.36,34.56,36642.0,27.6052,27.7577,27.5731,27.7336,36642.0
2018-12-24 11:55:00,34.55,34.62,34.47,34.48,26389.0,27.7256,27.7817,27.6614,27.6694,26389.0
2018-12-24 12:00:00,34.48,34.61,34.45,34.6,25238.0,27.6694,27.7737,27.6453,27.7657,25238.0
2018-12-24 12:05:00,34.58,34.58,34.43,34.43,18016.0,27.7496,27.7496,27.6293,27.6293,18016.0
2018-12-24 12:10:00,34.44,34.5,34.38,34.5,21123.0,27.6373,27.6854,27.5891,27.6854,21123.0
2018-12-24 12:15:00,34.46,34.52,34.43,34.47,18320.0,27.6533,27.7015,27.6293,27.6614,18320.0
2018-12-24 12:20:00,34.45,34.6,34.37,34.52,64668.0,27.6453,27.7657,27.5811,27.7015,64668.0
2018-12-24 12:25:00,34.55,34.7,34.51,34.58,27733.0,27.7256,27.8459,27.6935,27.7496,27733.0
2018-12-24 12:30:00,34.59,34.69,34.42,34.51,31421.0,27.7577,27.8379,27.6212,27.6935,31421.0
2018-12-24 12:35:00,34.49,34.53,34.37,34.4,29247.0,27.6774,27.7095,27.5811,27.6052,29247.0
2018-12-24 12:40:00,34.39,34.41,34.29,34.32,36975.0,27.5972,27.6132,27.5169,27.541,36975.0
2018-12-24 12:45:00,34.32,34.32,34.2,34.2,71091.0,27.541,27.541,27.4447,27.4447,71091.0
2018-12-24 12:50:00,34.2,34.2,34.02,34.09,97624.0,27.4447,27.4447,27.3002,27.3564,97624.0
2018-12-24 12:55:00,34.11,34.19,34.02,34.08,143833.0,27.3725,27.4367,27.3002,27.3484,143833.0
2018-12-26 09:30:00,34.39,34.84,34.39,34.75,60361.0,27.5972,27.9583,27.5972,27.8861,60361.0
2018-12-26 09:35:00,34.75,34.77,34.32,34.52,31070.0,27.8861,27.9021,27.541,27.7015,31070.0
2018-12-26 09:40:00,34.48,34.48,34.2,34.31,28435.0,27.6694,27.6694,27.4447,27.533,28435.0
2018-12-26 09:45:00,34.3,34.34,34.09,34.11,35919.0,27.5249,27.557,27.3564,27.3725,35919.0
2018-12-26 09:50:00,34.14,34.21,34.03,34.03,59391.0,27.3965,27.4527,27.3083,27.3083,59391.0
2018-12-26 09:55:00,34.04,34.04,33.8,33.84,43347.0,27.3163,27.3163,27.1237,27.1558,43347.0
2018-12-26 10:00:00,33.86,33.86,33.6,33.6,42278.0,27.1719,27.1719,26.9632,26.9632,42278.0
2018-12-26 10:05:00,33.58,33.98,33.55,33.98,46766.0,26.9472,27.2681,26.9231,27.2681,46766.0
2018-12-26 10:10:00,33.99,34.01,33.65,33.65,36443.0,27.2762,27.2922,27.0033,27.0033,36443.0
2018-12-26 10:15:00,33.68,33.92,33.65,33.72,20734.0,27.0274,27.22,27.0033,27.0595,20734.0
2018-12-26 10:20:00,33.69,33.98,33.68,33.91,54467.0,27.0354,27.2681,27.0274,27.212,54467.0
2018-12-26 10:25:00,33.9,33.99,33.82,33.86,41984.0,27.204,27.2762,27.1398,27.1719,41984.0
2018-12-26 10:30:00,33.83,33.89,33.76,33.78,32198.0,27.1478,27.1959,27.0916,27.1077,32198.0
2018-12-26 10:35:00,33.79,33.79,33.59,33.62,35340.0,27.1157,27.1157,26.9552,26.9793,35340.0
2018-12-26 10:40:00,33.62,33.66,33.55,33.56,56087.0,26.9793,27.0114,26.9231,26.9311,56087.0
2018-12-26 10:45:00,33.56,33.7,33.56,33.63,30974.0,26.9311,27.0435,26.9311,26.9873,30974.0
2018-12-26 10:50:00,33.67,33.91,33.57,33.6,49952.0,27.0194,27.212,26.9391,26.9632,49952.0
2018-12-26 10:55:00,33.61,33.75,33.6,33.67,82712.0,26.9712,27.0836,26.9632,27.0194,82712.0
2018-12-26 11:00:00,33.69,33.96,33.63,33.96,30925.0,27.0354,27.2521,26.9873,27.2521,30925.0
2018-12-26 11:05:00,33.99,34.09,33.94,34.04,37321.0,27.2762,27.3564,27.2361,27.3163,37321.0
2018-12-26 11:10:00,34.09,34.3,34.05,34.25,12553.0,27.3564,27.5249,27.3243,27.4848,12553.0
2018-12-26 11:15:00,34.24,34.45,34.24,34.44,26325.0,27.4768,27.6453,27.4768,27.6373,26325.0
2018-12-26 11:20:00,34.48,34.49,34.23,34.37,50311.0,27.6694,27.6774,27.4688,27.5811,50311.0
2018-12-26 11:25:00,34.39,34.49,34.37,34.48,64341.0,27.5972,27.6774,27.5811,27.6694,64341.0
2018-12-26 11:30:00,34.5,34.57,34.41,34.44,42261.0,27.6854,27.7416,27.6132,27.6373,42261.0
2018-12-26 11:35:00,34.44,34.64,34.4,34.63,54292.0,27.6373,27.7978,27.6052,27.7898,54292.0
2018-12-26 11:40:00,34.62,34.68,34.55,34.66,23507.0,27.7817,27.8299,27.7256,27.8138,23507.0
2018-12-26 11:45:00,34.64,34.77,34.59,34.74,13746.0,27.7978,27.9021,27.7577,27.878,13746.0
2018-12-26 11:50:00,34.74,34.74,34.6,34.71,26505.0,27.878,27.878,27.7657,27.854,26505.0
2018-12-26 11:55:00,34.72,34.85,34.69,34.77,45167.0,27.862,27.9663,27.8379,27.9021,45167.0
2018-12-26 12:00:00,34.77,35.0,34.75,34.92,31855.0,27.9021,28.0867,27.8861,28.0225,31855.0
2018-12-26 12:05:00,34.95,35.13,34.95,35.13,11489.0,28.0466,28.191,28.0466,28.191,11489.0
2018-12-26 12:10:00,35.11,35.28,35.09,35.21,26386.0,28.1749,28.3114,28.1589,28.2552,26386.0
2018-12-26 12:15:00,35.2,35.2,34.95,35.01,23658.0,28.2472,28.2472,28.0466,28.0947,23658.0
2018-12-26 12:20:00,35.01,35.14,34.98,35.04,33371.0,28.0947,28.199,28.0706,28.1188,33371.0
2018-12-26 12:25:00,35.02,35.1,34.97,34.98,31407.0,28.1027,28.1669,28.0626,28.0706,31407.0
2018-12-26 12:30:00,34.98,35.03,34.93,35.01,49377.0,28.0706,28.1107,28.0305,28.0947,49377.0
2018-12-26 12:35:00,35.0,35.11,34.96,35.03,85226.0,28.0867,28.1749,28.0546,28.1107,85226.0
2018-12-26 12:40:00,35.01,35.11,35.0,35.11,14193.0,28.0947,28.1749,28.0867,28.1749,14193.0
2018-12-26 12:45:00,35.12,35.23,35.02,35.05,25401.0,28.183,28.2712,28.1027,28.1268,25401.0
2018-12-26 12:50:00,35.07,35.15,35.01,35.12,43702.0,28.1428,28.207,28.0947,28.183,43702.0
2018-12-26 12:55:00,35.13,35.27,35.11,35.18,16257.0,28.191,28.3033,28.1749,28.2311,16257.0
2018-12-26 13:00:00,35.19,35.3,35.16,35.25,12551.0,28.2391,28.3274,28.2151,28.2873,12551.0
2018-12-26 13:05:00,35.23,35.26,35.19,35.24,25945.0,28.2712,28.2953,28.2391,28.2793,25945.0
2018-12-26 13:10:00,35.24,35.25,35.06,35.07,12634.0,28.2793,28.2873,28.1348,28.1428,12634.0
2018-12-26 13:15:00,35.04,35.04,34.89,34.9,30816.0,28.1188,28.1188,27.9984,28.0064,30816.0
2018-12-26 13:20:00,34.89,35.04,34.89,34.97,27435.0,27.9984,28.1188,27.9984,28.0626,27435.0
2018-12-26 13:25:00,34.95,35.03,34.91,34.97,12634.0,28.0466,28.1107,28.0145,28.0626,12634.0
2018-12-26 13:30:00,34.99,35.05,34.94,35.0,10715.0,28.0787,28.1268,28.0385,28.0867,10715.0
2018-12-26 13:35:00,35.0,35.09,34.96,35.09,16491.0,28.0867,28.1589,28.0546,28.1589,16491.0
2018-12-26 13:40:00,35.09,35.17,35.06,35.14,14598.0,28.1589,28.2231,28.1348,28.199,14598.0
2018-12-26 13:45:00,35.16,35.29,35.16,35.28,19954.0,28.2151,28.3194,28.2151,28.3114,19954.0
2018-12-26 13:50:00,35.28,35.38,35.25,35.35,20413.0,28.3114,28.3916,28.2873,28.3675,20413.0
2018-12-26 13:55:00,35.36,35.43,35.35,35.41,12541.0,28.3756,28.4317,28.3675,28.4157,12541.0
2018-12-26 14:00:00,35.43,35.47,35.34,35.38,27324.0,28.4317,28.4638,28.3595,28.3916,27324.0
2018-12-26 14:05:00,35.35,35.36,35.3,35.34,17490.0,28.3675,28.3756,28.3274,28.3595,17490.0
2018-12-26 14:10:00,35.35,35.43,35.33,35.35,12172.0,28.3675,28.4317,28.3515,28.3675,12172.0
2018-12-26 14:15:00,35.34,35.39,35.14,35.17,46253.0,28.3595,28.3996,28.199,28.2231,46253.0
2018-12-26 14:20:00,35.16,35.25,35.12,35.2,67049.0,28.2151,28.2873,28.183,28.2472,67049.0
2018-12-26 14:25:00,35.2,35.25,35.11,35.24,16169.0,28.2472,28.2873,28.1749,28.2793,16169.0
2018-12-26 14:30:00,35.23,35.44,35.23,35.42,24967.0,28.2712,28.4398,28.2712,28.4237,24967.0
2018-12-26 14:35:00,35.41,35.47,35.36,35.4,24794.0,28.4157,28.4638,28.3756,28.4077,24794.0
2018-12-26 14:40:00,35.4,35.41,35.27,35.32,15572.0,28.4077,28.4157,28.3033,28.3435,15572.0
2018-12-26 14:45:00,35.35,35.37,35.3,35.3,9884.0,28.3675,28.3836,28.3274,28.3274,9884.0
2018-12-26 14:50:00,35.32,35.45,35.32,35.38,19636.0,28.3435,28.4478,28.3435,28.3916,19636.0
2018-12-26 14:55:00,35.39,35.6,35.37,35.6,21727.0,28.3996,28.5682,28.3836,28.5682,21727.0
2018-12-26 15:00:00,35.59,35.71,35.58,35.63,52721.0,28.5601,28.6564,28.5521,28.5922,52721.0
2018-12-26 15:05:00,35.62,35.72,35.62,35.64,15014.0,28.5842,28.6645,28.5842,28.6003,15014.0
2018-12-26 15:10:00,35.64,35.74,35.64,35.71,22664.0,28.6003,28.6805,28.6003,28.6564,22664.0
2018-12-26 15:15:00,35.72,35.72,35.62,35.63,67232.0,28.6645,28.6645,28.5842,28.5922,67232.0
2018-12-26 15:20:00,35.64,35.79,35.61,35.77,25901.0,28.6003,28.7206,28.5762,28.7046,25901.0
2018-12-26 15:25:00,35.77,35.86,35.76,35.85,18766.0,28.7046,28.7768,28.6966,28.7688,18766.0
2018-12-26 15:30:00,35.84,35.93,35.8,35.9,31040.0,28.7608,28.833,28.7287,28.8089,31040.0
2018-12-26 15:35:00,35.9,36.18,35.89,36.18,36320.0,28.8089,29.0336,28.8009,29.0336,36320.0
2018-12-26 15:40:00,36.17,36.27,36.11,36.27,41835.0,29.0256,29.1058,28.9774,29.1058,41835.0
2018-12-26 15:45:00,36.3,36.34,36.1,36.23,71231.0,29.1299,29.162,28.9694,29.0737,71231.0
2018-12-26 15:50:00,36.23,36.36,36.18,36.35,64530.0,29.0737,29.178,29.0336,29.17,64530.0
2018-12-26 15:55:00,36.36,36.45,36.31,36.44,99748.0,29.178,29.2503,29.1379,29.2422,99748.0
2018-12-27 09:30:00,35.71,35.95,35.22,35.71,133260.0,28.6564,28.849,28.2632,28.6564,133260.0
2018-12-27 09:35:00,35.66,35.78,35.41,35.62,118263.0,28.6163,28.7126,28.4157,28.5842,118263.0
2018-12-27 09:40:00,35.6,35.63,35.28,35.32,75368.0,28.5682,28.5922,28.3114,28.3435,75368.0
2018-12-27 09:45:00,35.29,35.44,35.16,35.22,37747.0,28.3194,28.4398,28.2151,28.2632,37747.0
2018-12-27 09:50:00,35.24,35.41,35.16,35.3,25696.0,28.2793,28.4157,28.2151,28.3274,25696.0
2018-12-27 09:55:00,35.32,35.44,35.28,35.39,38609.0,28.3435,28.4398,28.3114,28.3996,38609.0
2018-12-27 10:00:00,35.39,35.41,35.18,35.22,51834.0,28.3996,28.4157,28.2311,28.2632,51834.0
2018-12-27 10:05:00,35.22,35.25,34.78,34.78,71581.0,28.2632,28.2873,27.9101,27.9101,71581.0
2018-12-27 10:10:00,34.78,34.82,34.67,34.8,29221.0,27.9101,27.9422,27.8219,27.9262,29221.0
2018-12-27 10:15:00,34.78,35.02,34.76,34.81,35617.0,27.9101,28.1027,27.8941,27.9342,35617.0
2018-12-27 10:20:00,34.81,34.88,34.72,34.72,43113.0,27.9342,27.9904,27.862,27.862,43113.0
2018-12-27 10:25:00,34.73,34.89,34.68,34.69,33851.0,27.87,27.9984,27.8299,27.8379,33851.0
2018-12-27 10:30:00,34.69,34.7,34.51,34.7,32393.0,27.8379,27.8459,27.6935,27.8459,32393.0
2018-12-27 10:35:00,34.71,34.77,34.63,34.65,44331.0,27.854,27.9021,27.7898,27.8058,44331.0
2018-12-27 10:40:00,34.65,34.93,34.61,34.91,41052.0,27.8058,28.0305,27.7737,28.0145,41052.0
2018-12-27 10:45:00,34.92,34.99,34.83,34.87,32658.0,28.0225,28.0787,27.9503,27.9824,32658.0
2018-12-27 10:50:00,34.85,34.85,34.6,34.64,51834.0,27.9663,27.9663,27.7657,27.7978,51834.0
2018-12-27 10:55:00,34.63,34.69,34.56,34.65,32425.0,27.7898,27.8379,27.7336,27.8058,32425.0
2018-12-27 11:00:00,34.64,34.67,34.42,34.46,51122.0,27.7978,27.8219,27.6212,27.6533,51122.0
2018-12-27 11:05:00,34.47,34.48,34.32,34.43,33024.0,27.6614,27.6694,27.541,27.6293,33024.0
2018-12-27 11:10:00,34.42,34.5,34.33,34.47,24471.0,27.6212,27.6854,27.549,27.6614,24471.0
2018-12-27 11:15:00,34.45,34.69,34.43,34.69,26933.0,27.6453,27.8379,27.6293,27.8379,26933.0
2018-12-27 11:20:00,34.67,34.75,34.63,34.68,16418.0,27.8219,27.8861,27.7898,27.8299,16418.0
2018-12-27 11:25:00,34.68,34.93,34.67,34.81,39048.0,27.8299,28.0305,27.8219,27.9342,39048.0
2018-12-27 11:30:00,34.8,34.91,34.74,34.75,27983.0,27.9262,28.0145,27.878,27.8861,27983.0
2018-12-27 11:35:00,34.76,34.87,34.69,34.85,19869.0,27.8941,27.9824,27.8379,27.9663,19869.0
2018-12-27 11:40:00,34.83,34.83,34.61,34.66,19584.0,27.9503,27.9503,27.7737,27.8138,19584.0
2018-12-27 11:45:00,34.66,34.69,34.57,34.58,21875.0,27.8138,27.8379,27.7416,27.7496,21875.0
2018-12-27 11:50:00,34.57,34.7,34.57,34.66,45593.0,27.7416,27.8459,27.7416,27.8138,45593.0
2018-12-27 11:55:00,34.68,34.7,34.55,34.64,25269.0,27.8299,27.8459,27.7256,27.7978,25269.0
2018-12-27 12:00:00,34.63,34.63,34.35,34.37,33252.0,27.7898,27.7898,27.5651,27.5811,33252.0
2018-12-27 12:05:00,34.38,34.48,34.34,34.45,21723.0,27.5891,27.6694,27.557,27.6453,21723.0
2018-12-27 12:10:00,34.47,34.47,34.38,34.39,24119.0,27.6614,27.6614,27.5891,27.5972,24119.0
2018-12-27 12:15:00,34.38,34.53,34.38,34.5,22947.0,27.5891,27.7095,27.5891,27.6854,22947.0
2018-12-27 12:20:00,34.49,34.49,34.32,34.35,35023.0,27.6774,27.6774,27.541,27.5651,35023.0
2018-12-27 12:25:00,34.35,34.35,34.08,34.15,35525.0,27.5651,27.5651,27.3484,27.4046,35525.0
2018-12-27 12:30:00,34.11,34.25,34.09,34.25,13907.0,27.3725,27.4848,27.3564,27.4848,13907.0
2018-12-27 12:35:00,34.3,34.36,34.28,34.35,23082.0,27.5249,27.5731,27.5089,27.5651,23082.0
2018-12-27 12:40:00,34.36,34.41,34.25,34.29,20619.0,27.5731,27.6132,27.4848,27.5169,20619.0
2018-12-27 12:45:00,34.3,34.46,34.3,34.38,20354.0,27.5249,27.6533,27.5249,27.5891,20354.0
2018-12-27 12:50:00,34.39,34.45,34.34,34.44,34971.0,27.5972,27.6453,27.557,27.6373,34971.0
2018-12-27 12:55:00,34.43,34.43,34.32,34.4,26080.0,27.6293,27.6293,27.541,27.6052,26080.0
2018-12-27 13:00:00,34.39,34.53,34.32,34.36,57892.0,27.5972,27.7095,27.541,27.5731,57892.0
2018-12-27 13:05:00,34.35,34.45,34.35,34.38,31576.0,27.5651,27.6453,27.5651,27.5891,31576.0
2018-12-27 13:10:00,34.37,34.4,34.25,34.34,54864.0,27.5811,27.6052,27.4848,27.557,54864.0
2018-12-27 13:15:00,34.35,34.41,34.3,34.3,113350.0,27.5651,27.6132,27.5249,27.5249,113350.0
2018-12-27 13:20:00,34.3,34.31,34.19,34.21,53046.0,27.5249,27.533,27.4367,27.4527,53046.0
2018-12-27 13:25:00,34.22,34.3,34.19,34.19,33004.0,27.4607,27.5249,27.4367,27.4367,33004.0
2018-12-27 13:30:00,34.18,34.32,34.18,34.28,19426.0,27.4286,27.541,27.4286,27.5089,19426.0
2018-12-27 13:35:00,34.28,34.3,34.2,34.26,30661.0,27.5089,27.5249,27.4447,27.4928,30661.0
2018-12-27 13:40:00,34.26,34.31,34.24,34.26,19357.0,27.4928,27.533,27.4768,27.4928,19357.0
2018-12-27 13:45:00,34.25,34.32,34.11,34.14,40103.0,27.4848,27.541,27.3725,27.3965,40103.0
2018-12-27 13:50:00,34.14,34.14,34.02,34.05,20642.0,27.3965,27.3965,27.3002,27.3243,20642.0
2018-12-27 13:55:00,34.04,34.18,34.04,34.16,17539.0,27.3163,27.4286,27.3163,27.4126,17539.0
2018-12-27 14:00:00,34.13,34.2,34.07,34.18,14770.0,27.3885,27.4447,27.3404,27.4286,14770.0
2018-12-27 14:05:00,34.16,34.24,34.11,34.13,17032.0,27.4126,27.4768,27.3725,27.3885,17032.0
2018-12-27 14:10:00,34.12,34.13,34.04,34.05,33797.0,27.3805,27.3885,27.3163,27.3243,33797.0
2018-12-27 14:15:00,34.04,34.08,33.99,34.05,21991.0,27.3163,27.3484,27.2762,27.3243,21991.0
2018-12-27 14:20:00,34.03,34.1,34.01,34.06,31637.0,27.3083,27.3644,27.2922,27.3323,31637.0
2018-12-27 14:25:00,34.06,34.25,34.04,34.22,35137.0,27.3323,27.4848,27.3163,27.4607,35137.0
2018-12-27 14:30:00,34.23,34.28,34.2,34.27,25237.0,27.4688,27.5089,27.4447,27.5009,25237.0
2018-12-27 14:35:00,34.27,34.3,34.23,34.25,39306.0,27.5009,27.5249,27.4688,27.4848,39306.0
2018-12-27 14:40:00,34.25,34.41,34.24,34.39,74630.0,27.4848,27.6132,27.4768,27.5972,74630.0
2018-12-27 14:45:00,34.39,34.4,34.24,34.33,41653.0,27.5972,27.6052,27.4768,27.549,41653.0
2018-12-27 14:50:00,34.34,34.5,34.28,34.41,43472.0,27.557,27.6854,27.5089,27.6132,43472.0
2018-12-27 14:55:00,34.4,34.42,34.33,34.38,39035.0,27.6052,27.6212,27.549,27.5891,39035.0
2018-12-27 15:00:00,34.38,34.4,34.24,34.31,54616.0,27.5891,27.6052,27.4768,27.533,54616.0
2018-12-27 15:05:00,34.31,34.39,34.26,34.39,42784.0,27.533,27.5972,27.4928,27.5972,42784.0
2018-12-27 15:10:00,34.4,34.7,34.35,34.69,35024.0,27.6052,27.8459,27.5651,27.8379,35024.0
2018-12-27 15:15:00,34.68,34.68,34.59,34.62,22348.0,27.8299,27.8299,27.7577,27.7817,22348.0
2018-12-27 15:20:00,34.62,34.96,34.62,34.96,29968.0,27.7817,28.0546,27.7817,28.0546,29968.0
2018-12-27 15:25:00,34.96,35.05,34.89,35.03,37868.0,28.0546,28.1268,27.9984,28.1107,37868.0
2018-12-27 15:30:00,35.02,35.09,34.86,35.05,49060.0,28.1027,28.1589,27.9743,28.1268,49060.0
2018-12-27 15:35:00,35.05,35.23,35.05,35.19,91777.0,28.1268,28.2712,28.1268,28.2391,91777.0
2018-12-27 15:40:00,35.2,35.4,35.18,35.34,78435.0,28.2472,28.4077,28.2311,28.3595,78435.0
2018-12-27 15:45:00,35.34,35.35,35.15,35.23,89891.0,28.3595,28.3675,28.207,28.2712,89891.0
2018-12-27 15:50:00,35.22,35.25,35.06,35.12,102131.0,28.2632,28.2873,28.1348,28.183,102131.0
2018-12-27 15:55:00,35.12,35.45,35.12,35.44,119087.0,28.183,28.4478,28.183,28.4398,119087.0
2018-12-28 09:30:00,35.62,35.69,35.39,35.48,32050.0,28.5842,28.6404,28.3996,28.4719,32050.0
2018-12-28 09:35:00,35.47,35.52,35.04,35.16,22529.0,28.4638,28.504,28.1188,28.2151,22529.0
2018-12-28 09:40:00,35.16,35.42,35.15,35.36,22577.0,28.2151,28.4237,28.207,28.3756,22577.0
2018-12-28 09:45:00,35.39,35.43,35.04,35.05,42387.0,28.3996,28.4317,28.1188,28.1268,42387.0
2018-12-28 09:50:00,35.04,35.23,35.0,35.14,47338.0,28.1188,28.2712,28.0867,28.199,47338.0
2018-12-28 09:55:00,35.14,35.2,34.99,35.16,38432.0,28.199,28.2472,28.0787,28.2151,38432.0
2018-12-28 10:00:00,35.15,35.18,34.95,35.0,69043.0,28.207,28.2311,28.0466,28.0867,69043.0
2018-12-28 10:05:00,35.01,35.09,34.92,34.93,19984.0,28.0947,28.1589,28.0225,28.0305,19984.0
2018-12-28 10:10:00,34.94,35.0,34.8,34.83,24147.0,28.0385,28.0867,27.9262,27.9503,24147.0
2018-12-28 10:15:00,34.84,34.87,34.72,34.78,34110.0,27.9583,27.9824,27.862,27.9101,34110.0
2018-12-28 10:20:00,34.77,34.86,34.6,34.65,31710.0,27.9021,27.9743,27.7657,27.8058,31710.0
2018-12-28 10:25:00,34.63,34.68,34.44,34.46,30535.0,27.7898,27.8299,27.6373,27.6533,30535.0
2018-12-28 10:30:00,34.45,34.51,34.36,34.36,26224.0,27.6453,27.6935,27.5731,27.5731,26224.0
2018-12-28 10:35:00,34.36,34.4,34.17,34.29,52236.0,27.5731,27.6052,27.4206,27.5169,52236.0
2018-12-28 10:40:00,34.28,34.37,34.26,34.29,33578.0,27.5089,27.5811,27.4928,27.5169,33578.0
2018-12-28 10:45:00,34.3,34.41,34.25,34.41,27374.0,27.5249,27.6132,27.4848,27.6132,27374.0
2018-12-28 10:50:00,34.41,34.62,34.41,34.49,31811.0,27.6132,27.7817,27.6132,27.6774,31811.0
2018-12-28 10:55:00,34.49,34.54,34.45,34.54,12913.0,27.6774,27.7175,27.6453,27.7175,12913.0
2018-12-28 11:00:00,34.55,34.63,34.46,34.59,57975.0,27.7256,27.7898,27.6533,27.7577,57975.0
2018-12-28 11:05:00,34.58,34.7,34.48,34.68,23070.0,27.7496,27.8459,27.6694,27.8299,23070.0
2018-12-28 11:10:00,34.68,34.83,34.67,34.77,28275.0,27.8299,27.9503,27.8219,27.9021,28275.0
2018-12-28 11:15:00,34.75,34.83,34.68,34.74,28636.0,27.8861,27.9503,27.8299,27.878,28636.0
2018-12-28 11:20:00,34.7,34.8,34.7,34.77,19095.0,27.8459,27.9262,27.8459,27.9021,19095.0
2018-12-28 11:25:00,34.77,34.91,34.74,34.9,26992.0,27.9021,28.0145,27.878,28.0064,26992.0
2018-12-28 11:30:00,34.9,34.99,34.83,34.92,23531.0,28.0064,28.0787,27.9503,28.0225,23531.0
2018-12-28 11:35:00,34.94,35.09,34.91,35.06,20062.0,28.0385,28.1589,28.0145,28.1348,20062.0
2018-12-28 11:40:00,35.06,35.07,34.92,34.92,18243.0,28.1348,28.1428,28.0225,28.0225,18243.0
2018-12-28 11:45:00,34.93,34.95,34.72,34.75,24376.0,28.0305,28.0466,27.862,27.8861,24376.0
2018-12-28 11:50:00,34.76,34.77,34.59,34.61,27711.0,27.8941,27.9021,27.7577,27.7737,27711.0
2018-12-28 11:55:00,34.6,34.73,34.59,34.66,19757.0,27.7657,27.87,27.7577,27.8138,19757.0
2018-12-28 12:00:00,34.66,34.71,34.62,34.71,13512.0,27.8138,27.854,27.7817,27.854,13512.0
2018-12-28 12:05:00,34.69,34.7,34.65,34.65,17621.0,27.8379,27.8459,27.8058,27.8058,17621.0
2018-12-28 12:10:00,34.65,34.65,34.49,34.5,21201.0,27.8058,27.8058,27.6774,27.6854,21201.0
2018-12-28 12:15:00,34.5,34.51,34.34,34.4,24263.0,27.6854,27.6935,27.557,27.6052,24263.0
2018-12-28 12:20:00,34.4,34.56,34.34,34.54,18900.0,27.6052,27.7336,27.557,27.7175,18900.0
2018-12-28 12:25:00,34.55,34.55,34.38,34.41,23513.0,27.7256,27.7256,27.5891,27.6132,23513.0
2018-12-28 12:30:00,34.42,34.47,34.33,34.35,24395.0,27.6212,27.6614,27.549,27.5651,24395.0
2018-12-28 12:35:00,34.34,34.36,34.3,34.33,16253.0,27.557,27.5731,27.5249,27.549,16253.0
2018-12-28 12:40:00,34.34,34.41,34.29,34.39,31862.0,27.557,27.6132,27.5169,27.5972,31862.0
2018-12-28 12:45:00,34.38,34.39,34.22,34.25,45061.0,27.5891,27.5972,27.4607,27.4848,45061.0
2018-12-28 12:50:00,34.27,34.37,34.22,34.37,19440.0,27.5009,27.5811,27.4607,27.5811,19440.0
2018-12-28 12:55:00,34.37,34.38,34.18,34.21,18552.0,27.5811,27.5891,27.4286,27.4527,18552.0
2018-12-28 13:00:00,34.22,34.26,34.17,34.21,25298.0,27.4607,27.4928,27.4206,27.4527,25298.0
2018-12-28 13:05:00,34.21,34.36,34.18,34.34,21112.0,27.4527,27.5731,27.4286,27.557,21112.0
2018-12-28 13:10:00,34.33,34.47,34.33,34.45,21636.0,27.549,27.6614,27.549,27.6453,21636.0
2018-12-28 13:15:00,34.45,34.48,34.36,34.41,13436.0,27.6453,27.6694,27.5731,27.6132,13436.0
2018-12-28 13:20:00,34.38,34.38,34.26,34.27,16177.0,27.5891,27.5891,27.4928,27.5009,16177.0
2018-12-28 13:25:00,34.27,34.34,34.25,34.32,14852.0,27.5009,27.557,27.4848,27.541,14852.0
2018-12-28 13:30:00,34.32,34.32,34.22,34.26,16217.0,27.541,27.541,27.4607,27.4928,16217.0
2018-12-28 13:35:00,34.25,34.28,34.22,34.23,15232.0,27.4848,27.5089,27.4607,27.4688,15232.0
2018-12-28 13:40:00,34.23,34.3,34.21,34.28,17787.0,27.4688,27.5249,27.4527,27.5089,17787.0
2018-12-28 13:45:00,34.28,34.39,34.27,34.37,25798.0,27.5089,27.5972,27.5009,27.5811,25798.0
2018-12-28 13:50:00,34.36,34.46,34.36,34.41,36248.0,27.5731,27.6533,27.5731,27.6132,36248.0
2018-12-28 13:55:00,34.42,34.45,34.39,34.4,21067.0,27.6212,27.6453,27.5972,27.6052,21067.0
2018-12-28 14:00:00,34.4,34.54,34.4,34.5,27169.0,27.6052,27.7175,27.6052,27.6854,27169.0
2018-12-28 14:05:00,34.5,34.59,34.5,34.53,19739.0,27.6854,27.7577,27.6854,27.7095,19739.0
2018-12-28 14:10:00,34.53,34.63,34.5,34.63,28773.0,27.7095,27.7898,27.6854,27.7898,28773.0
2018-12-28 14:15:00,34.63,34.81,34.5,34.64,42199.0,27.7898,27.9342,27.6854,27.7978,42199.0
2018-12-28 14:20:00,34.65,34.7,34.59,34.64,24420.0,27.8058,27.8459,27.7577,27.7978,24420.0
2018-12-28 14:25:00,34.63,34.65,34.58,34.61,34898.0,27.7898,27.8058,27.7496,27.7737,34898.0
2018-12-28 14:30:00,34.62,34.76,34.62,34.76,23708.0,27.7817,27.8941,27.7817,27.8941,23708.0
2018-12-28 14:35:00,34.75,35.04,34.75,35.04,27841.0,27.8861,28.1188,27.8861,28.1188,27841.0
2018-12-28 14:40:00,35.03,35.16,35.01,35.12,41388.0,28.1107,28.2151,28.0947,28.183,41388.0
2018-12-28 14:45:00,35.11,35.32,35.09,35.3,32261.0,28.1749,28.3435,28.1589,28.3274,32261.0
2018-12-28 14:50:00,35.28,35.33,35.22,35.28,17460.0,28.3114,28.3515,28.2632,28.3114,17460.0
2018-12-28 14:55:00,35.31,35.31,35.16,35.19,28103.0,28.3354,28.3354,28.2151,28.2391,28103.0
2018-12-28 15:00:00,35.19,35.23,35.03,35.04,59919.0,28.2391,28.2712,28.1107,28.1188,59919.0
2018-12-28 15:05:00,35.03,35.03,34.81,34.84,47426.0,28.1107,28.1107,27.9342,27.9583,47426.0
2018-12-28 15:10:00,34.84,35.02,34.79,35.02,29695.0,27.9583,28.1027,27.9182,28.1027,29695.0
2018-12-28 15:15:00,35.05,35.14,35.02,35.04,34437.0,28.1268,28.199,28.1027,28.1188,34437.0
2018-12-28 15:20:00,35.02,35.02,34.93,34.99,22160.0,28.1027,28.1027,28.0305,28.0787,22160.0
2018-12-28 15:25:00,35.0,35.02,34.85,34.92,27128.0,28.0867,28.1027,27.9663,28.0225,27128.0
2018-12-28 15:30:00,34.92,34.99,34.84,34.97,35567.0,28.0225,28.0787,27.9583,28.0626,35567.0
2018-12-28 15:35:00,34.96,35.01,34.89,34.91,35839.0,28.0546,28.0947,27.9984,28.0145,35839.0
2018-12-28 15:40:00,34.9,35.03,34.88,34.94,50988.0,28.0064,28.1107,27.9904,28.0385,50988.0
2018-12-28 15:45:00,34.95,35.03,34.94,35.03,77606.0,28.0466,28.1107,28.0385,28.1107,77606.0
2018-12-28 15:50:00,35.03,35.04,34.84,34.87,84835.0,28.1107,28.1188,27.9583,27.9824,84835.0
2018-12-28 15:55:00,34.87,35.05,34.81,35.04,175545.0,27.9824,28.1268,27.9342,28.1188,175545.0
2018-12-31 09:30:00,35.13,35.61,35.01,35.36,31748.0,28.191,28.5762,28.0947,28.3756,31748.0
2018-12-31 09:35:00,35.4,35.53,35.22,35.31,26624.0,28.4077,28.512,28.2632,28.3354,26624.0
2018-12-31 09:40:00,35.32,35.43,35.21,35.31,19885.0,28.3435,28.4317,28.2552,28.3354,19885.0
2018-12-31 09:45:00,35.25,35.36,35.16,35.29,13790.0,28.2873,28.3756,28.2151,28.3194,13790.0
2018-12-31 09:50:00,35.27,35.41,35.22,35.38,19595.0,28.3033,28.4157,28.2632,28.3916,19595.0
2018-12-31 09:55:00,35.37,35.41,35.27,35.38,21149.0,28.3836,28.4157,28.3033,28.3916,21149.0
2018-12-31 10:00:00,35.38,35.48,35.33,35.4,40130.0,28.3916,28.4719,28.3515,28.4077,40130.0
2018-12-31 10:05:00,35.37,35.53,35.35,35.51,35524.0,28.3836,28.512,28.3675,28.4959,35524.0
2018-12-31 10:10:00,35.51,35.63,35.47,35.56,34769.0,28.4959,28.5922,28.4638,28.5361,34769.0
2018-12-31 10:15:00,35.57,35.57,35.47,35.52,21714.0,28.5441,28.5441,28.4638,28.504,21714.0
2018-12-31 10:20:00,35.51,35.57,35.38,35.4,21938.0,28.4959,28.5441,28.3916,28.4077,21938.0
2018-12-31 10:25:00,35.41,35.45,35.34,35.37,55677.0,28.4157,28.4478,28.3595,28.3836,55677.0
2018-12-31 10:30:00,35.38,35.38,35.2,35.27,54722.0,28.3916,28.3916,28.2472,28.3033,54722.0
2018-12-31 10:35:00,35.29,35.29,35.11,35.11,18831.0,28.3194,28.3194,28.1749,28.1749,18831.0
2018-12-31 10:40:00,35.13,35.29,35.13,35.27,12325.0,28.191,28.3194,28.191,28.3033,12325.0
2018-12-31 10:45:00,35.27,35.33,35.22,35.23,24063.0,28.3033,28.3515,28.2632,28.2712,24063.0
2018-12-31 10:50:00,35.23,35.27,35.19,35.2,17412.0,28.2712,28.3033,28.2391,28.2472,17412.0
2018-12-31 10:55:00,35.2,35.22,35.05,35.11,20755.0,28.2472,28.2632,28.1268,28.1749,20755.0
2018-12-31 11:00:00,35.1,35.13,35.02,35.12,19760.0,28.1669,28.191,28.1027,28.183,19760.0
2018-12-31 11:05:00,35.12,35.13,34.99,35.05,34097.0,28.183,28.191,28.0787,28.1268,34097.0
2018-12-31 11:10:00,35.05,35.13,34.96,35.08,39656.0,28.1268,28.191,28.0546,28.1509,39656.0
2018-12-31 11:15:00,35.06,35.13,35.01,35.01,26699.0,28.1348,28.191,28.0947,28.0947,26699.0
2018-12-31 11:20:00,35.03,35.04,34.91,34.96,22707.0,28.1107,28.1188,28.0145,28.0546,22707.0
2018-12-31 11:25:00,34.96,35.19,34.95,35.18,20939.0,28.0546,28.2391,28.0466,28.2311,20939.0
2018-12-31 11:30:00,35.16,35.16,34.96,34.98,19481.0,28.2151,28.2151,28.0546,28.0706,19481.0
2018-12-31 11:35:00,34.99,35.12,34.93,35.06,30032.0,28.0787,28.183,28.0305,28.1348,30032.0
2018-12-31 11:40:00,35.07,35.11,35.0,35.08,28217.0,28.1428,28.1749,28.0867,28.1509,28217.0
2018-12-31 11:45:00,35.08,35.25,35.07,35.23,35783.0,28.1509,28.2873,28.1428,28.2712,35783.0
2018-12-31 11:50:00,35.23,35.26,35.13,35.21,25986.0,28.2712,28.2953,28.191,28.2552,25986.0
2018-12-31 11:55:00,35.23,35.41,35.21,35.4,17416.0,28.2712,28.4157,28.2552,28.4077,17416.0
2018-12-31 12:00:00,35.4,35.44,35.35,35.41,21830.0,28.4077,28.4398,28.3675,28.4157,21830.0
2018-12-31 12:05:00,35.45,35.56,35.41,35.49,20814.0,28.4478,28.5361,28.4157,28.4799,20814.0
2018-12-31 12:10:00,35.47,35.5,35.35,35.47,108967.0,28.4638,28.4879,28.3675,28.4638,108967.0
2018-12-31 12:15:00,35.47,35.51,35.43,35.46,23972.0,28.4638,28.4959,28.4317,28.4558,23972.0
2018-12-31 12:20:00,35.47,35.6,35.47,35.59,23304.0,28.4638,28.5682,28.4638,28.5601,23304.0
2018-12-31 12:25:00,35.58,35.62,35.49,35.62,94051.0,28.5521,28.5842,28.4799,28.5842,94051.0
2018-12-31 12:30:00,35.62,35.71,35.57,35.59,25545.0,28.5842,28.6564,28.5441,28.5601,25545.0
2018-12-31 12:35:00,35.59,35.67,35.57,35.58,15377.0,28.5601,28.6243,28.5441,28.5521,15377.0
2018-12-31 12:40:00,35.59,35.71,35.58,35.71,14807.0,28.5601,28.6564,28.5521,28.6564,14807.0
2018-12-31 12:45:00,35.71,35.71,35.65,35.65,17780.0,28.6564,28.6564,28.6083,28.6083,17780.0
2018-12-31 12:50:00,35.65,35.7,35.59,35.64,15885.0,28.6083,28.6484,28.5601,28.6003,15885.0
2018-12-31 12:55:00,35.68,35.72,35.64,35.72,49789.0,28.6324,28.6645,28.6003,28.6645,49789.0
2018-12-31 13:00:00,35.72,35.75,35.67,35.7,21341.0,28.6645,28.6885,28.6243,28.6484,21341.0
2018-12-31 13:05:00,35.72,35.72,35.61,35.68,11897.0,28.6645,28.6645,28.5762,28.6324,11897.0
2018-12-31 13:10:00,35.69,35.72,35.61,35.71,13796.0,28.6404,28.6645,28.5762,28.6564,13796.0
2018-12-31 13:15:00,35.71,35.76,35.67,35.76,13310.0,28.6564,28.6966,28.6243,28.6966,13310.0
2018-12-31 13:20:00,35.77,35.79,35.7,35.74,16213.0,28.7046,28.7206,28.6484,28.6805,16213.0
2018-12-31 13:25:00,35.73,35.84,35.72,35.81,16853.0,28.6725,28.7608,28.6645,28.7367,16853.0
2018-12-31 13:30:00,35.8,35.82,35.75,35.76,18356.0,28.7287,28.7447,28.6885,28.6966,18356.0
2018-12-31 13:35:00,35.77,35.79,35.72,35.72,16757.0,28.7046,28.7206,28.6645,28.6645,16757.0
2018-12-31 13:40:00,35.72,35.72,35.69,35.7,25991.0,28.6645,28.6645,28.6404,28.6484,25991.0
2018-12-31 13:45:00,35.71,35.74,35.67,35.74,33542.0,28.6564,28.6805,28.6243,28.6805,33542.0
2018-12-31 13:50:00,35.74,35.74,35.61,35.63,27306.0,28.6805,28.6805,28.5762,28.5922,27306.0
2018-12-31 13:55:00,35.63,35.63,35.57,35.59,17148.0,28.5922,28.5922,28.5441,28.5601,17148.0
2018-12-31 14:00:00,35.6,35.71,35.55,35.7,38458.0,28.5682,28.6564,28.528,28.6484,38458.0
2018-12-31 14:05:00,35.7,35.76,35.68,35.73,26794.0,28.6484,28.6966,28.6324,28.6725,26794.0
2018-12-31 14:10:00,35.72,35.76,35.69,35.75,18860.0,28.6645,28.6966,28.6404,28.6885,18860.0
2018-12-31 14:15:00,35.75,35.89,35.74,35.89,29913.0,28.6885,28.8009,28.6805,28.8009,29913.0
2018-12-31 14:20:00,35.88,35.94,35.73,35.77,42990.0,28.7929,28.841,28.6725,28.7046,42990.0
2018-12-31 14:25:00,35.76,35.84,35.71,35.77,23843.0,28.6966,28.7608,28.6564,28.7046,23843.0
2018-12-31 14:30:00,35.77,35.87,35.77,35.85,29452.0,28.7046,28.7848,28.7046,28.7688,29452.0
2018-12-31 14:35:00,35.85,35.88,35.81,35.86,29594.0,28.7688,28.7929,28.7367,28.7768,29594.0
2018-12-31 14:40:00,35.86,35.94,35.84,35.89,29880.0,28.7768,28.841,28.7608,28.8009,29880.0
2018-12-31 14:45:00,35.89,35.98,35.87,35.92,31700.0,28.8009,28.8731,28.7848,28.825,31700.0
2018-12-31 14:50:00,35.92,36.03,35.9,35.91,24891.0,28.825,28.9132,28.8089,28.8169,24891.0
2018-12-31 14:55:00,35.91,35.93,35.89,35.9,30855.0,28.8169,28.833,28.8009,28.8089,30855.0
2018-12-31 15:00:00,35.9,35.96,35.84,35.84,19737.0,28.8089,28.8571,28.7608,28.7608,19737.0
2018-12-31 15:05:00,35.85,35.9,35.79,35.79,24346.0,28.7688,28.8089,28.7206,28.7206,24346.0
2018-12-31 15:10:00,35.78,35.84,35.75,35.8,23803.0,28.7126,28.7608,28.6885,28.7287,23803.0
2018-12-31 15:15:00,35.81,35.84,35.78,35.84,28021.0,28.7367,28.7608,28.7126,28.7608,28021.0
2018-12-31 15:20:00,35.84,35.86,35.64,35.65,31006.0,28.7608,28.7768,28.6003,28.6083,31006.0
2018-12-31 15:25:00,35.65,35.82,35.65,35.81,36462.0,28.6083,28.7447,28.6083,28.7367,36462.0
2018-12-31 15:30:00,35.81,35.99,35.81,35.95,48812.0,28.7367,28.8811,28.7367,28.849,48812.0
2018-12-31 15:35:00,35.95,36.0,35.9,35.99,50921.0,28.849,28.8892,28.8089,28.8811,50921.0
2018-12-31 15:40:00,35.98,36.15,35.98,36.12,79235.0,28.8731,29.0095,28.8731,28.9854,79235.0
2018-12-31 15:45:00,36.11,36.16,35.89,35.95,91999.0,28.9774,29.0175,28.8009,28.849,91999.0
2018-12-31 15:50:00,35.94,35.97,35.82,35.87,134918.0,28.841,28.8651,28.7447,28.7848,134918.0
2018-12-31 15:55:00,35.89,36.05,35.85,36.03,228809.0,28.8009,28.9293,28.7688,28.9132,228809.0
2019-01-02 09:30:00,35.38,35.38,34.9,34.91,32893.0,28.3916,28.3916,28.0064,28.0145,32893.0
2019-01-02 09:35:00,34.91,35.13,34.82,35.1,18908.0,28.0145,28.191,27.9422,28.1669,18908.0
2019-01-02 09:40:00,35.08,35.27,35.01,35.27,12474.0,28.1509,28.3033,28.0947,28.3033,12474.0
2019-01-02 09:45:00,35.3,35.3,35.14,35.2,12498.0,28.3274,28.3274,28.199,28.2472,12498.0
2019-01-02 09:50:00,35.25,35.29,35.18,35.29,14235.0,28.2873,28.3194,28.2311,28.3194,14235.0
2019-01-02 09:55:00,35.28,35.45,35.21,35.41,10519.0,28.3114,28.4478,28.2552,28.4157,10519.0
2019-01-02 10:00:00,35.42,35.54,35.38,35.54,32331.0,28.4237,28.52,28.3916,28.52,32331.0
2019-01-02 10:05:00,35.54,35.82,35.54,35.8,12216.0,28.52,28.7447,28.52,28.7287,12216.0
2019-01-02 10:10:00,35.8,36.01,35.78,35.94,24032.0,28.7287,28.8972,28.7126,28.841,24032.0
2019-01-02 10:15:00,35.95,36.21,35.95,36.14,59360.0,28.849,29.0577,28.849,29.0015,59360.0
2019-01-02 10:20:00,36.14,36.27,36.05,36.26,48500.0,29.0015,29.1058,28.9293,29.0978,48500.0
2019-01-02 10:25:00,36.25,36.4,36.19,36.29,41175.0,29.0898,29.2101,29.0416,29.1219,41175.0
2019-01-02 10:30:00,36.3,36.33,36.18,36.2,44059.0,29.1299,29.154,29.0336,29.0496,44059.0
2019-01-02 10:35:00,36.19,36.41,36.18,36.37,27418.0,29.0416,29.2182,29.0336,29.1861,27418.0
2019-01-02 10:40:00,36.38,36.65,36.38,36.65,26725.0,29.1941,29.4108,29.1941,29.4108,26725.0
2019-01-02 10:45:00,36.63,36.74,36.57,36.65,76528.0,29.3947,29.483,29.3466,29.4108,76528.0
2019-01-02 10:50:00,36.63,36.84,36.6,36.83,83325.0,29.3947,29.5632,29.3706,29.5552,83325.0
2019-01-02 10:55:00,36.82,36.88,36.7,36.7,29451.0,29.5472,29.5953,29.4509,29.4509,29451.0
2019-01-02 11:00:00,36.71,36.75,36.6,36.73,16530.0,29.4589,29.491,29.3706,29.475,16530.0
2019-01-02 11:05:00,36.74,36.95,36.74,36.95,19101.0,29.483,29.6515,29.483,29.6515,19101.0
2019-01-02 11:10:00,36.96,37.04,36.93,37.02,19578.0,29.6595,29.7237,29.6355,29.7077,19578.0
2019-01-02 11:15:00,37.05,37.16,36.92,37.16,26197.0,29.7318,29.82,29.6274,29.82,26197.0
2019-01-02 11:20:00,37.18,37.21,37.01,37.08,21200.0,29.8361,29.8601,29.6997,29.7558,21200.0
2019-01-02 11:25:00,37.05,37.09,36.87,36.87,30809.0,29.7318,29.7639,29.5873,29.5873,30809.0
2019-01-02 11:30:00,36.88,36.98,36.86,36.88,19587.0,29.5953,29.6756,29.5793,29.5953,19587.0
2019-01-02 11:35:00,36.9,37.0,36.87,36.99,71558.0,29.6114,29.6916,29.5873,29.6836,71558.0
2019-01-02 11:40:00,36.98,37.29,36.97,37.29,41308.0,29.6756,29.9243,29.6676,29.9243,41308.0
2019-01-02 11:45:00,37.3,37.4,37.22,37.4,117915.0,29.9324,30.0126,29.8682,30.0126,117915.0
2019-01-02 11:50:00,37.37,37.43,37.29,37.35,44817.0,29.9885,30.0367,29.9243,29.9725,44817.0
2019-01-02 11:55:00,37.35,37.47,37.3,37.3,26925.0,29.9725,30.0688,29.9324,29.9324,26925.0
2019-01-02 12:00:00,37.28,37.29,37.21,37.21,20890.0,29.9163,29.9243,29.8601,29.8601,20890.0
2019-01-02 12:05:00,37.2,37.34,37.2,37.27,16216.0,29.8521,29.9645,29.8521,29.9083,16216.0
2019-01-02 12:10:00,37.27,37.3,37.14,37.18,16611.0,29.9083,29.9324,29.804,29.8361,16611.0
2019-01-02 12:15:00,37.19,37.21,37.1,37.13,21597.0,29.8441,29.8601,29.7719,29.7959,21597.0
2019-01-02 12:20:00,37.13,37.21,37.1,37.16,15922.0,29.7959,29.8601,29.7719,29.82,15922.0
2019-01-02 12:25:00,37.17,37.2,37.09,37.09,13760.0,29.828,29.8521,29.7639,29.7639,13760.0
2019-01-02 12:30:00,37.07,37.12,36.93,36.98,16634.0,29.7478,29.7879,29.6355,29.6756,16634.0
2019-01-02 12:35:00,36.97,37.04,36.95,36.99,16234.0,29.6676,29.7237,29.6515,29.6836,16234.0
2019-01-02 12:40:00,36.99,37.09,36.94,37.08,13763.0,29.6836,29.7639,29.6435,29.7558,13763.0
2019-01-02 12:45:00,37.07,37.13,36.96,36.97,18146.0,29.7478,29.7959,29.6595,29.6676,18146.0
2019-01-02 12:50:00,36.97,37.07,36.96,36.97,23471.0,29.6676,29.7478,29.6595,29.6676,23471.0
2019-01-02 12:55:00,36.96,37.07,36.94,37.0,12759.0,29.6595,29.7478,29.6435,29.6916,12759.0
2019-01-02 13:00:00,37.0,37.14,36.99,37.11,24749.0,29.6916,29.804,29.6836,29.7799,24749.0
2019-01-02 13:05:00,37.11,37.27,37.11,37.2,31011.0,29.7799,29.9083,29.7799,29.8521,31011.0
2019-01-02 13:10:00,37.2,37.22,37.12,37.15,13573.0,29.8521,29.8682,29.7879,29.812,13573.0
2019-01-02 13:15:00,37.14,37.23,37.11,37.23,15713.0,29.804,29.8762,29.7799,29.8762,15713.0
2019-01-02 13:20:00,37.23,37.24,37.15,37.21,16429.0,29.8762,29.8842,29.812,29.8601,16429.0
2019-01-02 13:25:00,37.19,37.24,37.13,37.15,24785.0,29.8441,29.8842,29.7959,29.812,24785.0
2019-01-02 13:30:00,37.16,37.21,37.12,37.19,22762.0,29.82,29.8601,29.7879,29.8441,22762.0
2019-01-02 13:35:00,37.2,37.21,37.14,37.18,25342.0,29.8521,29.8601,29.804,29.8361,25342.0
2019-01-02 13:40:00,37.18,37.19,37.14,37.16,12127.0,29.8361,29.8441,29.804,29.82,12127.0
2019-01-02 13:45:00,37.15,37.18,37.09,37.12,23160.0,29.812,29.8361,29.7639,29.7879,23160.0
2019-01-02 13:50:00,37.12,37.12,37.02,37.06,23890.0,29.7879,29.7879,29.7077,29.7398,23890.0
2019-01-02 13:55:00,37.05,37.25,37.03,37.24,24246.0,29.7318,29.8922,29.7157,29.8842,24246.0
2019-01-02 14:00:00,37.23,37.24,37.13,37.19,43371.0,29.8762,29.8842,29.7959,29.8441,43371.0
2019-01-02 14:05:00,37.19,37.21,37.11,37.11,33121.0,29.8441,29.8601,29.7799,29.7799,33121.0
2019-01-02 14:10:00,37.12,37.16,37.09,37.15,37067.0,29.7879,29.82,29.7639,29.812,37067.0
2019-01-02 14:15:00,37.15,37.27,37.12,37.25,20425.0,29.812,29.9083,29.7879,29.8922,20425.0
2019-01-02 14:20:00,37.24,37.39,37.21,37.35,18140.0,29.8842,30.0046,29.8601,29.9725,18140.0
2019-01-02 14:25:00,37.34,37.37,37.23,37.28,35772.0,29.9645,29.9885,29.8762,29.9163,35772.0
2019-01-02 14:30:00,37.28,37.34,37.22,37.23,20244.0,29.9163,29.9645,29.8682,29.8762,20244.0
2019-01-02 14:35:00,37.23,37.29,37.22,37.26,17293.0,29.8762,29.9243,29.8682,29.9003,17293.0
2019-01-02 14:40:00,37.26,37.26,37.13,37.22,22510.0,29.9003,29.9003,29.7959,29.8682,22510.0
2019-01-02 14:45:00,37.23,37.24,37.16,37.16,18569.0,29.8762,29.8842,29.82,29.82,18569.0
2019-01-02 14:50:00,37.16,37.17,37.09,37.1,22541.0,29.82,29.828,29.7639,29.7719,22541.0
2019-01-02 14:55:00,37.1,37.19,37.09,37.18,26497.0,29.7719,29.8441,29.7639,29.8361,26497.0
2019-01-02 15:00:00,37.17,37.19,37.09,37.09,47832.0,29.828,29.8441,29.7639,29.7639,47832.0
2019-01-02 15:05:00,37.09,37.13,36.97,37.03,60669.0,29.7639,29.7959,29.6676,29.7157,60669.0
2019-01-02 15:10:00,37.02,37.02,36.92,36.98,28665.0,29.7077,29.7077,29.6274,29.6756,28665.0
2019-01-02 15:15:00,36.98,37.03,36.85,36.85,38732.0,29.6756,29.7157,29.5713,29.5713,38732.0
2019-01-02 15:20:00,36.84,36.93,36.72,36.75,52569.0,29.5632,29.6355,29.4669,29.491,52569.0
2019-01-02 15:25:00,36.75,36.81,36.71,36.71,47417.0,29.491,29.5392,29.4589,29.4589,47417.0
2019-01-02 15:30:00,36.7,36.7,36.61,36.61,38984.0,29.4509,29.4509,29.3787,29.3787,38984.0
2019-01-02 15:35:00,36.61,36.7,36.54,36.59,36088.0,29.3787,29.4509,29.3225,29.3626,36088.0
2019-01-02 15:40:00,36.59,36.6,36.54,36.55,54210.0,29.3626,29.3706,29.3225,29.3305,54210.0
2019-01-02 15:45:00,36.51,36.58,36.51,36.55,64808.0,29.2984,29.3546,29.2984,29.3305,64808.0
2019-01-02 15:50:00,36.55,36.65,36.54,36.65,74364.0,29.3305,29.4108,29.3225,29.4108,74364.0
2019-01-02 15:55:00,36.65,36.81,36.64,36.74,150744.0,29.4108,29.5392,29.4027,29.483,150744.0
2019-01-03 09:30:00,36.97,37.24,36.84,37.05,29439.0,29.6676,29.8842,29.5632,29.7318,29439.0
2019-01-03 09:35:00,37.02,37.08,36.74,36.74,18297.0,29.7077,29.7558,29.483,29.483,18297.0
2019-01-03 09:40:00,36.73,36.95,36.73,36.9,9941.0,29.475,29.6515,29.475,29.6114,9941.0
2019-01-03 09:45:00,36.93,37.09,36.82,37.08,43930.0,29.6355,29.7639,29.5472,29.7558,43930.0
2019-01-03 09:50:00,37.08,37.22,37.04,37.15,30368.0,29.7558,29.8682,29.7237,29.812,30368.0
2019-01-03 09:55:00,37.17,37.41,37.08,37.41,20218.0,29.828,30.0206,29.7558,30.0206,20218.0
2019-01-03 10:00:00,37.43,37.43,37.0,37.04,38031.0,30.0367,30.0367,29.6916,29.7237,38031.0
2019-01-03 10:05:00,37.08,37.14,36.98,36.99,52208.0,29.7558,29.804,29.6756,29.6836,52208.0
2019-01-03 10:10:00,36.98,37.08,36.88,36.98,51528.0,29.6756,29.7558,29.5953,29.6756,51528.0
2019-01-03 10:15:00,36.97,37.1,36.91,37.09,16957.0,29.6676,29.7719,29.6194,29.7639,16957.0
2019-01-03 10:20:00,37.09,37.25,37.08,37.25,19693.0,29.7639,29.8922,29.7558,29.8922,19693.0
2019-01-03 10:25:00,37.24,37.27,37.18,37.2,16501.0,29.8842,29.9083,29.8361,29.8521,16501.0
2019-01-03 10:30:00,37.19,37.2,37.0,37.01,24317.0,29.8441,29.8521,29.6916,29.6997,24317.0
2019-01-03 10:35:00,36.99,36.99,36.81,36.89,28671.0,29.6836,29.6836,29.5392,29.6034,28671.0
2019-01-03 10:40:00,36.9,37.01,36.87,36.88,27602.0,29.6114,29.6997,29.5873,29.5953,27602.0
2019-01-03 10:45:00,36.91,37.05,36.88,36.95,14035.0,29.6194,29.7318,29.5953,29.6515,14035.0
2019-01-03 10:50:00,36.96,37.08,36.93,37.02,7246.0,29.6595,29.7558,29.6355,29.7077,7246.0
2019-01-03 10:55:00,37.02,37.21,37.0,37.18,9430.0,29.7077,29.8601,29.6916,29.8361,9430.0
2019-01-03 11:00:00,37.2,37.3,37.2,37.25,20979.0,29.8521,29.9324,29.8521,29.8922,20979.0
2019-01-03 11:05:00,37.24,37.41,37.18,37.33,30035.0,29.8842,30.0206,29.8361,29.9564,30035.0
2019-01-03 11:10:00,37.34,37.62,37.34,37.55,24525.0,29.9645,30.1892,29.9645,30.133,24525.0
2019-01-03 11:15:00,37.55,37.61,37.53,37.56,27246.0,30.133,30.1811,30.1169,30.141,27246.0
2019-01-03 11:20:00,37.56,37.76,37.54,37.73,17310.0,30.141,30.3015,30.125,30.2774,17310.0
2019-01-03 11:25:00,37.71,37.74,37.58,37.61,21478.0,30.2614,30.2855,30.1571,30.1811,21478.0
2019-01-03 11:30:00,37.62,37.64,37.5,37.54,17480.0,30.1892,30.2052,30.0929,30.125,17480.0
2019-01-03 11:35:00,37.54,37.72,37.54,37.72,27552.0,30.125,30.2694,30.125,30.2694,27552.0
2019-01-03 11:40:00,37.73,37.9,37.71,37.84,21978.0,30.2774,30.4139,30.2614,30.3657,21978.0
2019-01-03 11:45:00,37.85,37.88,37.76,37.8,18988.0,30.3737,30.3978,30.3015,30.3336,18988.0
2019-01-03 11:50:00,37.84,37.93,37.74,37.78,11851.0,30.3657,30.4379,30.2855,30.3176,11851.0
2019-01-03 11:55:00,37.78,37.9,37.77,37.9,19294.0,30.3176,30.4139,30.3095,30.4139,19294.0
2019-01-03 12:00:00,37.88,38.0,37.85,37.98,19555.0,30.3978,30.4941,30.3737,30.4781,19555.0
2019-01-03 12:05:00,37.97,38.05,37.93,38.02,23696.0,30.47,30.5342,30.4379,30.5102,23696.0
2019-01-03 12:10:00,38.02,38.26,37.99,38.24,29129.0,30.5102,30.7027,30.4861,30.6867,29129.0
2019-01-03 12:15:00,38.25,38.28,38.1,38.17,54803.0,30.6947,30.7188,30.5744,30.6305,54803.0
2019-01-03 12:20:00,38.18,38.33,38.17,38.29,38957.0,30.6386,30.7589,30.6305,30.7268,38957.0
2019-01-03 12:25:00,38.3,38.32,38.19,38.22,38254.0,30.7348,30.7509,30.6466,30.6706,38254.0
2019-01-03 12:30:00,38.23,38.32,38.19,38.28,27746.0,30.6787,30.7509,30.6466,30.7188,27746.0
2019-01-03 12:35:00,38.27,38.28,38.06,38.2,30645.0,30.7108,30.7188,30.5423,30.6546,30645.0
2019-01-03 12:40:00,38.18,38.28,38.13,38.2,26891.0,30.6386,30.7188,30.5984,30.6546,26891.0
2019-01-03 12:45:00,38.19,38.28,38.16,38.23,20724.0,30.6466,30.7188,30.6225,30.6787,20724.0
2019-01-03 12:50:00,38.22,38.27,38.12,38.13,39363.0,30.6706,30.7108,30.5904,30.5984,39363.0
2019-01-03 12:55:00,38.16,38.18,38.0,38.01,18023.0,30.6225,30.6386,30.4941,30.5021,18023.0
2019-01-03 13:00:00,38.0,38.04,37.88,37.94,20452.0,30.4941,30.5262,30.3978,30.446,20452.0
2019-01-03 13:05:00,37.96,37.97,37.65,37.67,91567.0,30.462,30.47,30.2132,30.2293,91567.0
2019-01-03 13:10:00,37.66,37.86,37.64,37.81,23730.0,30.2213,30.3818,30.2052,30.3416,23730.0
2019-01-03 13:15:00,37.8,37.8,37.4,37.46,34378.0,30.3336,30.3336,30.0126,30.0608,34378.0
2019-01-03 13:20:00,37.48,37.67,37.46,37.67,21137.0,30.0768,30.2293,30.0608,30.2293,21137.0
2019-01-03 13:25:00,37.68,37.76,37.66,37.7,18998.0,30.2373,30.3015,30.2213,30.2534,18998.0
2019-01-03 13:30:00,37.73,37.79,37.67,37.75,19187.0,30.2774,30.3256,30.2293,30.2935,19187.0
2019-01-03 13:35:00,37.76,37.85,37.7,37.84,12287.0,30.3015,30.3737,30.2534,30.3657,12287.0
2019-01-03 13:40:00,37.83,37.87,37.79,37.83,27253.0,30.3577,30.3898,30.3256,30.3577,27253.0
2019-01-03 13:45:00,37.84,37.84,37.73,37.75,16769.0,30.3657,30.3657,30.2774,30.2935,16769.0
2019-01-03 13:50:00,37.75,37.8,37.72,37.78,73071.0,30.2935,30.3336,30.2694,30.3176,73071.0
2019-01-03 13:55:00,37.77,37.83,37.75,37.83,15395.0,30.3095,30.3577,30.2935,30.3577,15395.0
2019-01-03 14:00:00,37.81,37.82,37.74,37.77,18665.0,30.3416,30.3497,30.2855,30.3095,18665.0
2019-01-03 14:05:00,37.77,37.83,37.76,37.77,24310.0,30.3095,30.3577,30.3015,30.3095,24310.0
2019-01-03 14:10:00,37.77,37.84,37.75,37.79,26963.0,30.3095,30.3657,30.2935,30.3256,26963.0
2019-01-03 14:15:00,37.77,37.83,37.76,37.81,15340.0,30.3095,30.3577,30.3015,30.3416,15340.0
2019-01-03 14:20:00,37.82,37.95,37.79,37.86,43015.0,30.3497,30.454,30.3256,30.3818,43015.0
2019-01-03 14:25:00,37.84,37.97,37.81,37.96,19504.0,30.3657,30.47,30.3416,30.462,19504.0
2019-01-03 14:30:00,37.98,38.06,37.9,37.95,17796.0,30.4781,30.5423,30.4139,30.454,17796.0
2019-01-03 14:35:00,37.96,37.97,37.84,37.91,12539.0,30.462,30.47,30.3657,30.4219,12539.0
2019-01-03 14:40:00,37.91,37.95,37.79,37.82,27039.0,30.4219,30.454,30.3256,30.3497,27039.0
2019-01-03 14:45:00,37.81,37.82,37.73,37.75,15967.0,30.3416,30.3497,30.2774,30.2935,15967.0
2019-01-03 14:50:00,37.77,37.79,37.63,37.66,19679.0,30.3095,30.3256,30.1972,30.2213,19679.0
2019-01-03 14:55:00,37.68,37.7,37.57,37.65,18369.0,30.2373,30.2534,30.149,30.2132,18369.0
2019-01-03 15:00:00,37.66,37.77,37.65,37.66,22175.0,30.2213,30.3095,30.2132,30.2213,22175.0
2019-01-03 15:05:00,37.66,37.75,37.65,37.73,16822.0,30.2213,30.2935,30.2132,30.2774,16822.0
2019-01-03 15:10:00,37.72,37.78,37.66,37.66,25704.0,30.2694,30.3176,30.2213,30.2213,25704.0
2019-01-03 15:15:00,37.66,37.71,37.62,37.64,63236.0,30.2213,30.2614,30.1892,30.2052,63236.0
2019-01-03 15:20:00,37.65,37.65,37.46,37.47,42544.0,30.2132,30.2132,30.0608,30.0688,42544.0
2019-01-03 15:25:00,37.47,37.51,37.46,37.48,38589.0,30.0688,30.1009,30.0608,30.0768,38589.0
2019-01-03 15:30:00,37.47,37.75,37.47,37.66,39247.0,30.0688,30.2935,30.0688,30.2213,39247.0
2019-01-03 15:35:00,37.66,37.68,37.36,37.37,76262.0,30.2213,30.2373,29.9805,29.9885,76262.0
2019-01-03 15:40:00,37.36,37.41,37.3,37.32,66221.0,29.9805,30.0206,29.9324,29.9484,66221.0
2019-01-03 15:45:00,37.31,37.39,37.29,37.3,81770.0,29.9404,30.0046,29.9243,29.9324,81770.0
2019-01-03 15:50:00,37.31,37.41,37.31,37.41,69421.0,29.9404,30.0206,29.9404,30.0206,69421.0
2019-01-03 15:55:00,37.4,37.42,37.33,37.37,130117.0,30.0126,30.0287,29.9564,29.9885,130117.0
2019-01-04 09:30:00,38.4,38.47,38.18,38.46,62403.0,30.8151,30.8713,30.6386,30.8632,62403.0
2019-01-04 09:35:00,38.49,39.04,38.48,39.01,64762.0,30.8873,31.3287,30.8793,31.3046,64762.0
2019-01-04 09:40:00,39.02,39.18,38.91,39.12,38359.0,31.3126,31.441,31.2244,31.3929,38359.0
2019-01-04 09:45:00,39.12,39.24,38.96,39.05,52403.0,31.3929,31.4892,31.2645,31.3367,52403.0
2019-01-04 09:50:00,39.07,39.28,39.06,39.23,41480.0,31.3528,31.5213,31.3447,31.4812,41480.0
2019-01-04 09:55:00,39.21,39.25,39.07,39.16,36212.0,31.4651,31.4972,31.3528,31.425,36212.0
2019-01-04 10:00:00,39.19,39.41,39.18,39.27,58314.0,31.4491,31.6256,31.441,31.5132,58314.0
2019-01-04 10:05:00,39.26,39.26,39.06,39.2,45791.0,31.5052,31.5052,31.3447,31.4571,45791.0
2019-01-04 10:10:00,39.19,39.24,38.97,39.0,41051.0,31.4491,31.4892,31.2725,31.2966,41051.0
2019-01-04 10:15:00,39.01,39.11,38.97,39.02,14200.0,31.3046,31.3849,31.2725,31.3126,14200.0
2019-01-04 10:20:00,39.01,39.25,38.78,39.25,18627.0,31.3046,31.4972,31.12,31.4972,18627.0
2019-01-04 10:25:00,39.24,39.4,39.24,39.39,31729.0,31.4892,31.6176,31.4892,31.6095,31729.0
2019-01-04 10:30:00,39.39,39.5,39.22,39.23,32334.0,31.6095,31.6978,31.4731,31.4812,32334.0
2019-01-04 10:35:00,39.23,39.41,39.22,39.28,24318.0,31.4812,31.6256,31.4731,31.5213,24318.0
2019-01-04 10:40:00,39.27,39.28,39.07,39.07,27611.0,31.5132,31.5213,31.3528,31.3528,27611.0
2019-01-04 10:45:00,39.07,39.37,39.04,39.22,50128.0,31.3528,31.5935,31.3287,31.4731,50128.0
2019-01-04 10:50:00,39.24,39.36,39.15,39.15,25509.0,31.4892,31.5855,31.417,31.417,25509.0
2019-01-04 10:55:00,39.17,39.23,39.11,39.19,24912.0,31.433,31.4812,31.3849,31.4491,24912.0
2019-01-04 11:00:00,39.15,39.36,38.98,39.36,80736.0,31.417,31.5855,31.2805,31.5855,80736.0
2019-01-04 11:05:00,39.36,39.36,39.07,39.18,49825.0,31.5855,31.5855,31.3528,31.441,49825.0
2019-01-04 11:10:00,39.17,39.29,39.17,39.18,65996.0,31.433,31.5293,31.433,31.441,65996.0
2019-01-04 11:15:00,39.19,39.19,39.03,39.13,77015.0,31.4491,31.4491,31.3207,31.4009,77015.0
2019-01-04 11:20:00,39.15,39.27,39.05,39.06,61660.0,31.417,31.5132,31.3367,31.3447,61660.0
2019-01-04 11:25:00,39.07,39.2,39.01,39.19,52569.0,31.3528,31.4571,31.3046,31.4491,52569.0
2019-01-04 11:30:00,39.19,39.23,39.09,39.23,41143.0,31.4491,31.4812,31.3688,31.4812,41143.0
2019-01-04 11:35:00,39.23,39.28,39.15,39.25,61192.0,31.4812,31.5213,31.417,31.4972,61192.0
2019-01-04 11:40:00,39.25,39.34,39.15,39.15,23270.0,31.4972,31.5694,31.417,31.417,23270.0
2019-01-04 11:45:00,39.17,39.34,39.08,39.29,24687.0,31.433,31.5694,31.3608,31.5293,24687.0
2019-01-04 11:50:00,39.28,39.51,39.28,39.5,26004.0,31.5213,31.7058,31.5213,31.6978,26004.0
2019-01-04 11:55:00,39.51,39.56,39.44,39.56,22869.0,31.7058,31.746,31.6497,31.746,22869.0
2019-01-04 12:00:00,39.55,39.58,39.39,39.51,21307.0,31.7379,31.762,31.6095,31.7058,21307.0
2019-01-04 12:05:00,39.51,39.63,39.47,39.62,22924.0,31.7058,31.8021,31.6737,31.7941,22924.0
2019-01-04 12:10:00,39.62,39.69,39.54,39.63,38214.0,31.7941,31.8503,31.7299,31.8021,38214.0
2019-01-04 12:15:00,39.63,39.77,39.63,39.77,26398.0,31.8021,31.9145,31.8021,31.9145,26398.0
2019-01-04 12:20:00,39.78,39.81,39.61,39.62,22133.0,31.9225,31.9466,31.7861,31.7941,22133.0
2019-01-04 12:25:00,39.62,39.8,39.62,39.8,19514.0,31.7941,31.9386,31.7941,31.9386,19514.0
2019-01-04 12:30:00,39.79,39.83,39.7,39.77,13981.0,31.9305,31.9626,31.8583,31.9145,13981.0
2019-01-04 12:35:00,39.77,39.83,39.71,39.79,26471.0,31.9145,31.9626,31.8663,31.9305,26471.0
2019-01-04 12:40:00,39.79,39.96,39.79,39.93,38014.0,31.9305,32.067,31.9305,32.0429,38014.0
2019-01-04 12:45:00,39.92,39.96,39.82,39.83,32858.0,32.0349,32.067,31.9546,31.9626,32858.0
2019-01-04 12:50:00,39.82,39.83,39.73,39.76,26783.0,31.9546,31.9626,31.8824,31.9065,26783.0
2019-01-04 12:55:00,39.75,39.75,39.65,39.69,24135.0,31.8984,31.8984,31.8182,31.8503,24135.0
2019-01-04 13:00:00,39.71,39.72,39.49,39.49,69011.0,31.8663,31.8744,31.6898,31.6898,69011.0
2019-01-04 13:05:00,39.49,39.54,39.32,39.39,205631.0,31.6898,31.7299,31.5534,31.6095,205631.0
2019-01-04 13:10:00,39.39,39.39,39.26,39.29,92965.0,31.6095,31.6095,31.5052,31.5293,92965.0
2019-01-04 13:15:00,39.29,39.45,39.29,39.38,143314.0,31.5293,31.6577,31.5293,31.6015,143314.0
2019-01-04 13:20:00,39.39,39.4,39.24,39.25,20380.0,31.6095,31.6176,31.4892,31.4972,20380.0
2019-01-04 13:25:00,39.26,39.32,39.21,39.3,23524.0,31.5052,31.5534,31.4651,31.5373,23524.0
2019-01-04 13:30:00,39.3,39.3,39.2,39.2,26866.0,31.5373,31.5373,31.4571,31.4571,26866.0
2019-01-04 13:35:00,39.19,39.25,39.15,39.16,25372.0,31.4491,31.4972,31.417,31.425,25372.0
2019-01-04 13:40:00,39.16,39.17,39.07,39.09,26649.0,31.425,31.433,31.3528,31.3688,26649.0
2019-01-04 13:45:00,39.11,39.12,39.02,39.09,38362.0,31.3849,31.3929,31.3126,31.3688,38362.0
2019-01-04 13:50:00,39.09,39.11,39.06,39.07,29414.0,31.3688,31.3849,31.3447,31.3528,29414.0
2019-01-04 13:55:00,39.08,39.15,39.03,39.14,28224.0,31.3608,31.417,31.3207,31.4089,28224.0
2019-01-04 14:00:00,39.16,39.19,39.06,39.18,32866.0,31.425,31.4491,31.3447,31.441,32866.0
2019-01-04 14:05:00,39.2,39.27,39.13,39.14,31757.0,31.4571,31.5132,31.4009,31.4089,31757.0
2019-01-04 14:10:00,39.15,39.23,39.12,39.23,25235.0,31.417,31.4812,31.3929,31.4812,25235.0
2019-01-04 14:15:00,39.24,39.34,39.2,39.33,29590.0,31.4892,31.5694,31.4571,31.5614,29590.0
2019-01-04 14:20:00,39.33,39.36,39.25,39.36,31534.0,31.5614,31.5855,31.4972,31.5855,31534.0
2019-01-04 14:25:00,39.36,39.37,39.24,39.33,36274.0,31.5855,31.5935,31.4892,31.5614,36274.0
2019-01-04 14:30:00,39.33,39.43,39.31,39.4,30725.0,31.5614,31.6416,31.5453,31.6176,30725.0
2019-01-04 14:35:00,39.41,39.42,39.31,39.32,34526.0,31.6256,31.6336,31.5453,31.5534,34526.0
2019-01-04 14:40:00,39.31,39.36,39.28,39.3,43083.0,31.5453,31.5855,31.5213,31.5373,43083.0
2019-01-04 14:45:00,39.29,39.29,39.14,39.24,39738.0,31.5293,31.5293,31.4089,31.4892,39738.0
2019-01-04 14:50:00,39.24,39.25,39.16,39.23,29383.0,31.4892,31.4972,31.425,31.4812,29383.0
2019-01-04 14:55:00,39.22,39.33,39.21,39.27,40670.0,31.4731,31.5614,31.4651,31.5132,40670.0
2019-01-04 15:00:00,39.27,39.37,39.26,39.37,34481.0,31.5132,31.5935,31.5052,31.5935,34481.0
2019-01-04 15:05:00,39.36,39.41,39.31,39.32,40402.0,31.5855,31.6256,31.5453,31.5534,40402.0
2019-01-04 15:10:00,39.3,39.4,39.25,39.4,35011.0,31.5373,31.6176,31.4972,31.6176,35011.0
2019-01-04 15:15:00,39.39,39.49,39.36,39.49,116940.0,31.6095,31.6898,31.5855,31.6898,116940.0
2019-01-04 15:20:00,39.49,39.5,39.26,39.29,38040.0,31.6898,31.6978,31.5052,31.5293,38040.0
2019-01-04 15:25:00,39.28,39.39,39.28,39.39,33177.0,31.5213,31.6095,31.5213,31.6095,33177.0
2019-01-04 15:30:00,39.38,39.55,39.36,39.53,45784.0,31.6015,31.7379,31.5855,31.7219,45784.0
2019-01-04 15:35:00,39.54,39.58,39.48,39.51,142003.0,31.7299,31.762,31.6818,31.7058,142003.0
2019-01-04 15:40:00,39.51,39.54,39.38,39.39,75114.0,31.7058,31.7299,31.6015,31.6095,75114.0
2019-01-04 15:45:00,39.38,39.41,39.32,39.39,104122.0,31.6015,31.6256,31.5534,31.6095,104122.0
2019-01-04 15:50:00,39.39,39.41,39.34,39.35,109294.0,31.6095,31.6256,31.5694,31.5774,109294.0
2019-01-04 15:55:00,39.35,39.49,39.35,39.41,183329.0,31.5774,31.6898,31.5774,31.6256,183329.0
2019-01-07 09:30:00,39.44,40.13,39.44,39.93,45663.0,31.6497,32.2034,31.6497,32.0429,45663.0
2019-01-07 09:35:00,39.89,39.89,39.47,39.76,25251.0,32.0108,32.0108,31.6737,31.9065,25251.0
2019-01-07 09:40:00,39.77,40.04,39.71,39.95,37881.0,31.9145,32.1312,31.8663,32.0589,37881.0
2019-01-07 09:45:00,39.93,40.19,39.84,40.07,35250.0,32.0429,32.2515,31.9707,32.1552,35250.0
2019-01-07 09:50:00,40.07,40.09,39.89,40.09,27760.0,32.1552,32.1713,32.0108,32.1713,27760.0
2019-01-07 09:55:00,40.08,40.19,39.97,40.19,65622.0,32.1633,32.2515,32.075,32.2515,65622.0
2019-01-07 10:00:00,40.18,40.34,40.08,40.33,33373.0,32.2435,32.3719,32.1633,32.3639,33373.0
2019-01-07 10:05:00,40.34,40.34,40.13,40.22,45618.0,32.3719,32.3719,32.2034,32.2756,45618.0
2019-01-07 10:10:00,40.22,40.28,40.15,40.2,47499.0,32.2756,32.3238,32.2194,32.2596,47499.0
2019-01-07 10:15:00,40.21,40.29,40.18,40.22,42330.0,32.2676,32.3318,32.2435,32.2756,42330.0
2019-01-07 10:20:00,40.21,40.33,40.06,40.27,39123.0,32.2676,32.3639,32.1472,32.3157,39123.0
2019-01-07 10:25:00,40.27,40.34,40.21,40.25,22568.0,32.3157,32.3719,32.2676,32.2997,22568.0
2019-01-07 10:30:00,40.24,40.6,40.21,40.6,28991.0,32.2917,32.5805,32.2676,32.5805,28991.0
2019-01-07 10:35:00,40.6,40.62,40.23,40.25,30829.0,32.5805,32.5966,32.2836,32.2997,30829.0
2019-01-07 10:40:00,40.24,40.54,40.21,40.45,18606.0,32.2917,32.5324,32.2676,32.4602,18606.0
2019-01-07 10:45:00,40.45,40.58,40.37,40.48,27230.0,32.4602,32.5645,32.396,32.4842,27230.0
2019-01-07 10:50:00,40.49,40.59,40.44,40.53,23709.0,32.4923,32.5725,32.4521,32.5244,23709.0
2019-01-07 10:55:00,40.53,40.66,40.48,40.62,31049.0,32.5244,32.6287,32.4842,32.5966,31049.0
2019-01-07 11:00:00,40.6,40.73,40.56,40.72,30710.0,32.5805,32.6849,32.5484,32.6768,30710.0
2019-01-07 11:05:00,40.7,40.79,40.64,40.69,23314.0,32.6608,32.733,32.6126,32.6528,23314.0
2019-01-07 11:10:00,40.68,40.79,40.66,40.79,32755.0,32.6447,32.733,32.6287,32.733,32755.0
2019-01-07 11:15:00,40.8,40.83,40.73,40.83,39679.0,32.741,32.7651,32.6849,32.7651,39679.0
2019-01-07 11:20:00,40.83,40.84,40.61,40.77,132654.0,32.7651,32.7731,32.5886,32.717,132654.0
2019-01-07 11:25:00,40.77,40.82,40.66,40.82,101185.0,32.717,32.7571,32.6287,32.7571,101185.0
2019-01-07 11:30:00,40.8,40.84,40.63,40.7,67253.0,32.741,32.7731,32.6046,32.6608,67253.0
2019-01-07 11:35:00,40.71,40.75,40.64,40.65,55911.0,32.6688,32.7009,32.6126,32.6207,55911.0
2019-01-07 11:40:00,40.66,40.81,40.66,40.76,50843.0,32.6287,32.7491,32.6287,32.7089,50843.0
2019-01-07 11:45:00,40.76,40.83,40.69,40.79,31417.0,32.7089,32.7651,32.6528,32.733,31417.0
2019-01-07 11:50:00,40.79,40.89,40.73,40.76,30940.0,32.733,32.8133,32.6849,32.7089,30940.0
2019-01-07 11:55:00,40.76,40.95,40.76,40.94,13020.0,32.7089,32.8614,32.7089,32.8534,13020.0
2019-01-07 12:00:00,40.92,40.94,40.83,40.87,38491.0,32.8373,32.8534,32.7651,32.7972,38491.0
2019-01-07 12:05:00,40.89,40.99,40.81,40.81,40985.0,32.8133,32.8935,32.7491,32.7491,40985.0
2019-01-07 12:10:00,40.81,40.87,40.77,40.87,30365.0,32.7491,32.7972,32.717,32.7972,30365.0
2019-01-07 12:15:00,40.87,41.02,40.86,40.92,36808.0,32.7972,32.9176,32.7892,32.8373,36808.0
2019-01-07 12:20:00,40.93,41.02,40.88,41.0,33368.0,32.8454,32.9176,32.8052,32.9015,33368.0
2019-01-07 12:25:00,40.99,41.04,40.89,40.93,35056.0,32.8935,32.9336,32.8133,32.8454,35056.0
2019-01-07 12:30:00,40.92,40.93,40.82,40.9,37056.0,32.8373,32.8454,32.7571,32.8213,37056.0
2019-01-07 12:35:00,40.9,40.9,40.69,40.78,16005.0,32.8213,32.8213,32.6528,32.725,16005.0
2019-01-07 12:40:00,40.8,40.85,40.7,40.85,11325.0,32.741,32.7812,32.6608,32.7812,11325.0
2019-01-07 12:45:00,40.86,40.99,40.86,40.89,18695.0,32.7892,32.8935,32.7892,32.8133,18695.0
2019-01-07 12:50:00,40.89,40.93,40.77,40.85,48441.0,32.8133,32.8454,32.717,32.7812,48441.0
2019-01-07 12:55:00,40.85,40.92,40.83,40.87,17539.0,32.7812,32.8373,32.7651,32.7972,17539.0
2019-01-07 13:00:00,40.86,40.96,40.85,40.89,15222.0,32.7892,32.8694,32.7812,32.8133,15222.0
2019-01-07 13:05:00,40.9,40.91,40.75,40.86,29516.0,32.8213,32.8293,32.7009,32.7892,29516.0
2019-01-07 13:10:00,40.87,40.97,40.85,40.93,19605.0,32.7972,32.8775,32.7812,32.8454,19605.0
2019-01-07 13:15:00,40.92,40.94,40.84,40.89,14025.0,32.8373,32.8534,32.7731,32.8133,14025.0
2019-01-07 13:20:00,40.91,40.95,40.77,40.81,22798.0,32.8293,32.8614,32.717,32.7491,22798.0
2019-01-07 13:25:00,40.8,40.82,40.73,40.74,8445.0,32.741,32.7571,32.6849,32.6929,8445.0
2019-01-07 13:30:00,40.73,40.84,40.73,40.83,13402.0,32.6849,32.7731,32.6849,32.7651,13402.0
2019-01-07 13:35:00,40.84,40.91,40.82,40.86,11782.0,32.7731,32.8293,32.7571,32.7892,11782.0
2019-01-07 13:40:00,40.84,40.85,40.79,40.83,12322.0,32.7731,32.7812,32.733,32.7651,12322.0
2019-01-07 13:45:00,40.82,40.83,40.68,40.7,14131.0,32.7571,32.7651,32.6447,32.6608,14131.0
2019-01-07 13:50:00,40.7,40.82,40.64,40.8,23613.0,32.6608,32.7571,32.6126,32.741,23613.0
2019-01-07 13:55:00,40.8,40.8,40.71,40.73,17760.0,32.741,32.741,32.6688,32.6849,17760.0
2019-01-07 14:00:00,40.73,40.82,40.73,40.76,14746.0,32.6849,32.7571,32.6849,32.7089,14746.0
2019-01-07 14:05:00,40.76,40.78,40.71,40.75,16907.0,32.7089,32.725,32.6688,32.7009,16907.0
2019-01-07 14:10:00,40.76,40.81,40.7,40.77,16786.0,32.7089,32.7491,32.6608,32.717,16786.0
2019-01-07 14:15:00,40.77,40.8,40.69,40.77,21408.0,32.717,32.741,32.6528,32.717,21408.0
2019-01-07 14:20:00,40.78,40.86,40.77,40.83,14916.0,32.725,32.7892,32.717,32.7651,14916.0
2019-01-07 14:25:00,40.84,40.88,40.8,40.83,32212.0,32.7731,32.8052,32.741,32.7651,32212.0
2019-01-07 14:30:00,40.83,40.86,40.8,40.82,17360.0,32.7651,32.7892,32.741,32.7571,17360.0
2019-01-07 14:35:00,40.82,40.85,40.76,40.78,43921.0,32.7571,32.7812,32.7089,32.725,43921.0
2019-01-07 14:40:00,40.79,40.79,40.74,40.75,14453.0,32.733,32.733,32.6929,32.7009,14453.0
2019-01-07 14:45:00,40.74,40.78,40.66,40.77,18397.0,32.6929,32.725,32.6287,32.717,18397.0
2019-01-07 14:50:00,40.75,40.76,40.67,40.67,12025.0,32.7009,32.7089,32.6367,32.6367,12025.0
2019-01-07 14:55:00,40.66,40.67,40.59,40.64,15193.0,32.6287,32.6367,32.5725,32.6126,15193.0
2019-01-07 15:00:00,40.65,40.77,40.65,40.75,23701.0,32.6207,32.717,32.6207,32.7009,23701.0
2019-01-07 15:05:00,40.75,40.83,40.74,40.81,15125.0,32.7009,32.7651,32.6929,32.7491,15125.0
2019-01-07 15:10:00,40.8,40.84,40.76,40.81,16564.0,32.741,32.7731,32.7089,32.7491,16564.0
2019-01-07 15:15:00,40.81,40.86,40.76,40.78,22996.0,32.7491,32.7892,32.7089,32.725,22996.0
2019-01-07 15:20:00,40.78,40.85,40.76,40.83,17638.0,32.725,32.7812,32.7089,32.7651,17638.0
2019-01-07 15:25:00,40.83,40.95,40.79,40.87,28930.0,32.7651,32.8614,32.733,32.7972,28930.0
2019-01-07 15:30:00,40.87,40.9,40.77,40.8,36852.0,32.7972,32.8213,32.717,32.741,36852.0
2019-01-07 15:35:00,40.8,40.88,40.79,40.82,34664.0,32.741,32.8052,32.733,32.7571,34664.0
2019-01-07 15:40:00,40.82,40.94,40.8,40.87,44930.0,32.7571,32.8534,32.741,32.7972,44930.0
2019-01-07 15:45:00,40.87,41.12,40.87,41.11,108333.0,32.7972,32.9978,32.7972,32.9898,108333.0
2019-01-07 15:50:00,41.11,41.15,41.03,41.13,122987.0,32.9898,33.0219,32.9256,33.0059,122987.0
2019-01-07 15:55:00,41.14,41.18,41.0,41.02,149933.0,33.0139,33.046,32.9015,32.9176,149933.0
2019-01-08 09:30:00,42.05,42.11,41.6,41.6,71820.0,33.7441,33.7923,33.383,33.383,71820.0
2019-01-08 09:35:00,41.67,41.86,41.58,41.7,80256.0,33.4392,33.5917,33.367,33.4633,80256.0
2019-01-08 09:40:00,41.73,42.01,41.66,41.98,58292.0,33.4873,33.712,33.4312,33.688,58292.0
2019-01-08 09:45:00,41.96,41.96,41.68,41.95,42970.0,33.6719,33.6719,33.4472,33.6639,42970.0
2019-01-08 09:50:00,41.95,42.12,41.93,42.05,68465.0,33.6639,33.8003,33.6478,33.7441,68465.0
2019-01-08 09:55:00,42.04,42.19,42.03,42.15,58362.0,33.7361,33.8565,33.7281,33.8244,58362.0
2019-01-08 10:00:00,42.16,42.2,42.04,42.18,57900.0,33.8324,33.8645,33.7361,33.8485,57900.0
2019-01-08 10:05:00,42.16,42.4,42.15,42.33,53866.0,33.8324,34.025,33.8244,33.9688,53866.0
2019-01-08 10:10:00,42.34,42.36,42.12,42.12,32182.0,33.9769,33.9929,33.8003,33.8003,32182.0
2019-01-08 10:15:00,42.14,42.16,41.94,41.96,96561.0,33.8164,33.8324,33.6559,33.6719,96561.0
2019-01-08 10:20:00,41.94,41.99,41.88,41.98,22070.0,33.6559,33.696,33.6077,33.688,22070.0
2019-01-08 10:25:00,42.01,42.06,41.86,41.87,59816.0,33.712,33.7522,33.5917,33.5997,59816.0
2019-01-08 10:30:00,41.88,41.92,41.64,41.64,36144.0,33.6077,33.6398,33.4151,33.4151,36144.0
2019-01-08 10:35:00,41.66,41.77,41.62,41.75,18821.0,33.4312,33.5194,33.3991,33.5034,18821.0
2019-01-08 10:40:00,41.74,41.87,41.71,41.8,22269.0,33.4954,33.5997,33.4713,33.5435,22269.0
2019-01-08 10:45:00,41.8,41.92,41.78,41.9,27567.0,33.5435,33.6398,33.5275,33.6238,27567.0
2019-01-08 10:50:00,41.92,41.93,41.79,41.88,21356.0,33.6398,33.6478,33.5355,33.6077,21356.0
2019-01-08 10:55:00,41.89,41.99,41.82,41.95,76809.0,33.6157,33.696,33.5596,33.6639,76809.0
2019-01-08 11:00:00,41.95,42.04,41.88,42.04,49460.0,33.6639,33.7361,33.6077,33.7361,49460.0
2019-01-08 11:05:00,42.05,42.2,41.99,42.14,45702.0,33.7441,33.8645,33.696,33.8164,45702.0
2019-01-08 11:10:00,42.14,42.36,42.13,42.28,64081.0,33.8164,33.9929,33.8083,33.9287,64081.0
2019-01-08 11:15:00,42.27,42.48,42.26,42.46,90292.0,33.9207,34.0892,33.9127,34.0731,90292.0
2019-01-08 11:20:00,42.45,42.45,42.34,42.38,33709.0,34.0651,34.0651,33.9769,34.009,33709.0
2019-01-08 11:25:00,42.37,42.42,42.34,42.34,26143.0,34.0009,34.0411,33.9769,33.9769,26143.0
2019-01-08 11:30:00,42.34,42.35,42.16,42.16,45281.0,33.9769,33.9849,33.8324,33.8324,45281.0
2019-01-08 11:35:00,42.16,42.22,42.1,42.12,29030.0,33.8324,33.8806,33.7843,33.8003,29030.0
2019-01-08 11:40:00,42.12,42.14,42.07,42.13,24534.0,33.8003,33.8164,33.7602,33.8083,24534.0
2019-01-08 11:45:00,42.13,42.26,42.09,42.25,26082.0,33.8083,33.9127,33.7762,33.9046,26082.0
2019-01-08 11:50:00,42.25,42.3,42.21,42.3,54596.0,33.9046,33.9448,33.8725,33.9448,54596.0
2019-01-08 11:55:00,42.3,42.69,42.3,42.68,34548.0,33.9448,34.2577,33.9448,34.2497,34548.0
2019-01-08 12:00:00,42.69,42.79,42.67,42.68,52123.0,34.2577,34.338,34.2417,34.2497,52123.0
2019-01-08 12:05:00,42.69,42.7,42.52,42.61,17434.0,34.2577,34.2657,34.1213,34.1935,17434.0
2019-01-08 12:10:00,42.63,42.66,42.54,42.64,15900.0,34.2096,34.2336,34.1373,34.2176,15900.0
2019-01-08 12:15:00,42.64,42.68,42.54,42.6,20218.0,34.2176,34.2497,34.1373,34.1855,20218.0
2019-01-08 12:20:00,42.62,42.64,42.57,42.64,12362.0,34.2015,34.2176,34.1614,34.2176,12362.0
2019-01-08 12:25:00,42.66,42.75,42.62,42.63,26699.0,34.2336,34.3059,34.2015,34.2096,26699.0
2019-01-08 12:30:00,42.64,42.67,42.61,42.63,13578.0,34.2176,34.2417,34.1935,34.2096,13578.0
2019-01-08 12:35:00,42.62,42.67,42.57,42.63,15430.0,34.2015,34.2417,34.1614,34.2096,15430.0
2019-01-08 12:40:00,42.64,42.69,42.6,42.6,17750.0,34.2176,34.2577,34.1855,34.1855,17750.0
2019-01-08 12:45:00,42.58,42.6,42.38,42.48,29707.0,34.1694,34.1855,34.009,34.0892,29707.0
2019-01-08 12:50:00,42.47,42.57,42.46,42.52,26030.0,34.0812,34.1614,34.0731,34.1213,26030.0
2019-01-08 12:55:00,42.53,42.6,42.49,42.6,12857.0,34.1293,34.1855,34.0972,34.1855,12857.0
2019-01-08 13:00:00,42.59,42.71,42.57,42.61,36023.0,34.1775,34.2738,34.1614,34.1935,36023.0
2019-01-08 13:05:00,42.6,42.64,42.58,42.63,37157.0,34.1855,34.2176,34.1694,34.2096,37157.0
2019-01-08 13:10:00,42.64,42.71,42.6,42.7,14531.0,34.2176,34.2738,34.1855,34.2657,14531.0
2019-01-08 13:15:00,42.7,42.7,42.63,42.66,12178.0,34.2657,34.2657,34.2096,34.2336,12178.0
2019-01-08 13:20:00,42.66,42.72,42.66,42.67,14959.0,34.2336,34.2818,34.2336,34.2417,14959.0
2019-01-08 13:25:00,42.67,42.68,42.6,42.66,9693.0,34.2417,34.2497,34.1855,34.2336,9693.0
2019-01-08 13:30:00,42.66,42.83,42.66,42.82,22292.0,34.2336,34.3701,34.2336,34.362,22292.0
2019-01-08 13:35:00,42.82,42.9,42.8,42.81,21281.0,34.362,34.4262,34.346,34.354,21281.0
2019-01-08 13:40:00,42.82,42.86,42.8,42.85,18877.0,34.362,34.3941,34.346,34.3861,18877.0
2019-01-08 13:45:00,42.84,42.89,42.77,42.89,13148.0,34.3781,34.4182,34.3219,34.4182,13148.0
2019-01-08 13:50:00,42.89,43.09,42.89,43.05,36121.0,34.4182,34.5787,34.4182,34.5466,36121.0
2019-01-08 13:55:00,43.06,43.06,42.99,43.0,27587.0,34.5546,34.5546,34.4985,34.5065,27587.0
2019-01-08 14:00:00,42.99,43.04,42.85,42.87,35103.0,34.4985,34.5386,34.3861,34.4022,35103.0
2019-01-08 14:05:00,42.87,42.92,42.84,42.86,16643.0,34.4022,34.4423,34.3781,34.3941,16643.0
2019-01-08 14:10:00,42.87,42.98,42.87,42.95,12068.0,34.4022,34.4904,34.4022,34.4664,12068.0
2019-01-08 14:15:00,42.94,43.04,42.92,43.01,14273.0,34.4583,34.5386,34.4423,34.5145,14273.0
2019-01-08 14:20:00,43.0,43.0,42.94,42.97,14375.0,34.5065,34.5065,34.4583,34.4824,14375.0
2019-01-08 14:25:00,42.97,43.03,42.95,43.01,58475.0,34.4824,34.5306,34.4664,34.5145,58475.0
2019-01-08 14:30:00,43.01,43.03,42.97,43.0,34608.0,34.5145,34.5306,34.4824,34.5065,34608.0
2019-01-08 14:35:00,43.0,43.03,42.96,42.99,37818.0,34.5065,34.5306,34.4744,34.4985,37818.0
2019-01-08 14:40:00,42.99,43.05,42.98,42.99,19613.0,34.4985,34.5466,34.4904,34.4985,19613.0
2019-01-08 14:45:00,42.99,43.03,42.9,42.91,56147.0,34.4985,34.5306,34.4262,34.4343,56147.0
2019-01-08 14:50:00,42.9,42.9,42.65,42.65,52476.0,34.4262,34.4262,34.2256,34.2256,52476.0
2019-01-08 14:55:00,42.66,42.67,42.55,42.64,35711.0,34.2336,34.2417,34.1454,34.2176,35711.0
2019-01-08 15:00:00,42.63,42.7,42.61,42.69,16853.0,34.2096,34.2657,34.1935,34.2577,16853.0
2019-01-08 15:05:00,42.68,42.71,42.6,42.63,49068.0,34.2497,34.2738,34.1855,34.2096,49068.0
2019-01-08 15:10:00,42.64,42.77,42.63,42.76,20548.0,34.2176,34.3219,34.2096,34.3139,20548.0
2019-01-08 15:15:00,42.76,42.76,42.67,42.72,23512.0,34.3139,34.3139,34.2417,34.2818,23512.0
2019-01-08 15:20:00,42.73,42.81,42.63,42.81,27876.0,34.2898,34.354,34.2096,34.354,27876.0
2019-01-08 15:25:00,42.8,42.83,42.72,42.76,29195.0,34.346,34.3701,34.2818,34.3139,29195.0
2019-01-08 15:30:00,42.76,42.76,42.68,42.75,44616.0,34.3139,34.3139,34.2497,34.3059,44616.0
2019-01-08 15:35:00,42.74,42.79,42.67,42.78,49378.0,34.2978,34.338,34.2417,34.3299,49378.0
2019-01-08 15:40:00,42.77,42.78,42.63,42.7,64418.0,34.3219,34.3299,34.2096,34.2657,64418.0
2019-01-08 15:45:00,42.69,42.8,42.6,42.6,104671.0,34.2577,34.346,34.1855,34.1855,104671.0
2019-01-08 15:50:00,42.61,42.75,42.59,42.72,98163.0,34.1935,34.3059,34.1775,34.2818,98163.0
2019-01-08 15:55:00,42.72,42.73,42.64,42.7,154997.0,34.2818,34.2898,34.2176,34.2657,154997.0
2019-01-09 09:30:00,43.42,43.46,43.02,43.34,86299.0,34.8435,34.8756,34.5225,34.7793,86299.0
2019-01-09 09:35:00,43.28,43.41,43.21,43.31,74887.0,34.7312,34.8355,34.675,34.7553,74887.0
2019-01-09 09:40:00,43.21,43.5,43.1,43.44,18706.0,34.675,34.9077,34.5867,34.8596,18706.0
2019-01-09 09:45:00,43.45,43.79,43.37,43.63,74741.0,34.8676,35.1404,34.8034,35.012,74741.0
2019-01-09 09:50:00,43.63,43.91,43.57,43.8,69326.0,35.012,35.2367,34.9639,35.1485,69326.0
2019-01-09 09:55:00,43.83,43.96,43.63,43.96,24647.0,35.1725,35.2769,35.012,35.2769,24647.0
2019-01-09 10:00:00,43.95,44.01,43.81,43.98,49974.0,35.2688,35.317,35.1565,35.2929,49974.0
2019-01-09 10:05:00,43.98,44.03,43.78,43.95,37896.0,35.2929,35.333,35.1324,35.2688,37896.0
2019-01-09 10:10:00,44.0,44.03,43.86,43.89,46219.0,35.309,35.333,35.1966,35.2207,46219.0
2019-01-09 10:15:00,43.9,43.97,43.87,43.91,65357.0,35.2287,35.2849,35.2046,35.2367,65357.0
2019-01-09 10:20:00,43.91,44.06,43.87,43.94,116268.0,35.2367,35.3571,35.2046,35.2608,116268.0
2019-01-09 10:25:00,43.96,44.22,43.96,44.19,40889.0,35.2769,35.4855,35.2769,35.4614,40889.0
2019-01-09 10:30:00,44.17,44.17,43.64,43.65,83335.0,35.4454,35.4454,35.0201,35.0281,83335.0
2019-01-09 10:35:00,43.62,43.83,43.62,43.66,39431.0,35.004,35.1725,35.004,35.0361,39431.0
2019-01-09 10:40:00,43.65,43.66,43.46,43.51,44560.0,35.0281,35.0361,34.8756,34.9157,44560.0
2019-01-09 10:45:00,43.51,43.84,43.5,43.84,72954.0,34.9157,35.1806,34.9077,35.1806,72954.0
2019-01-09 10:50:00,43.84,44.05,43.83,43.85,34924.0,35.1806,35.3491,35.1725,35.1886,34924.0
2019-01-09 10:55:00,43.86,43.93,43.65,43.66,50499.0,35.1966,35.2528,35.0281,35.0361,50499.0
2019-01-09 11:00:00,43.66,43.97,43.65,43.93,19496.0,35.0361,35.2849,35.0281,35.2528,19496.0
2019-01-09 11:05:00,43.94,44.0,43.85,43.98,20949.0,35.2608,35.309,35.1886,35.2929,20949.0
2019-01-09 11:10:00,43.99,44.11,43.98,44.05,48884.0,35.3009,35.3972,35.2929,35.3491,48884.0
2019-01-09 11:15:00,44.03,44.04,43.87,43.9,28645.0,35.333,35.3411,35.2046,35.2287,28645.0
2019-01-09 11:20:00,43.89,44.05,43.83,44.05,88821.0,35.2207,35.3491,35.1725,35.3491,88821.0
2019-01-09 11:25:00,44.04,44.14,44.02,44.1,30776.0,35.3411,35.4213,35.325,35.3892,30776.0
2019-01-09 11:30:00,44.09,44.09,43.9,43.98,34441.0,35.3812,35.3812,35.2287,35.2929,34441.0
2019-01-09 11:35:00,43.98,43.98,43.85,43.89,21711.0,35.2929,35.2929,35.1886,35.2207,21711.0
2019-01-09 11:40:00,43.9,43.9,43.72,43.74,16614.0,35.2287,35.2287,35.0843,35.1003,16614.0
2019-01-09 11:45:00,43.76,43.95,43.76,43.91,22001.0,35.1164,35.2688,35.1164,35.2367,22001.0
2019-01-09 11:50:00,43.93,43.94,43.74,43.93,14819.0,35.2528,35.2608,35.1003,35.2528,14819.0
2019-01-09 11:55:00,43.95,43.95,43.76,43.81,21164.0,35.2688,35.2688,35.1164,35.1565,21164.0
2019-01-09 12:00:00,43.83,43.87,43.71,43.82,23315.0,35.1725,35.2046,35.0762,35.1645,23315.0
2019-01-09 12:05:00,43.81,43.85,43.74,43.75,44805.0,35.1565,35.1886,35.1003,35.1083,44805.0
2019-01-09 12:10:00,43.74,43.74,43.62,43.66,46176.0,35.1003,35.1003,35.004,35.0361,46176.0
2019-01-09 12:15:00,43.67,43.73,43.65,43.69,23618.0,35.0441,35.0923,35.0281,35.0602,23618.0
2019-01-09 12:20:00,43.71,43.75,43.63,43.74,82971.0,35.0762,35.1083,35.012,35.1003,82971.0
2019-01-09 12:25:00,43.75,43.8,43.65,43.72,20675.0,35.1083,35.1485,35.0281,35.0843,20675.0
2019-01-09 12:30:00,43.74,43.79,43.69,43.73,7419.0,35.1003,35.1404,35.0602,35.0923,7419.0
2019-01-09 12:35:00,43.72,43.78,43.62,43.7,16416.0,35.0843,35.1324,35.004,35.0682,16416.0
2019-01-09 12:40:00,43.7,43.73,43.65,43.65,24856.0,35.0682,35.0923,35.0281,35.0281,24856.0
2019-01-09 12:45:00,43.65,43.77,43.62,43.73,36203.0,35.0281,35.1244,35.004,35.0923,36203.0
2019-01-09 12:50:00,43.73,43.78,43.67,43.77,14477.0,35.0923,35.1324,35.0441,35.1244,14477.0
2019-01-09 12:55:00,43.78,43.8,43.74,43.75,8946.0,35.1324,35.1485,35.1003,35.1083,8946.0
2019-01-09 13:00:00,43.75,43.82,43.67,43.82,13252.0,35.1083,35.1645,35.0441,35.1645,13252.0
2019-01-09 13:05:00,43.8,43.84,43.69,43.69,7691.0,35.1485,35.1806,35.0602,35.0602,7691.0
2019-01-09 13:10:00,43.69,43.82,43.69,43.78,8033.0,35.0602,35.1645,35.0602,35.1324,8033.0
2019-01-09 13:15:00,43.79,43.96,43.77,43.94,31251.0,35.1404,35.2769,35.1244,35.2608,31251.0
2019-01-09 13:20:00,43.93,43.96,43.86,43.88,10863.0,35.2528,35.2769,35.1966,35.2127,10863.0
2019-01-09 13:25:00,43.88,43.96,43.87,43.95,14325.0,35.2127,35.2769,35.2046,35.2688,14325.0
2019-01-09 13:30:00,43.96,43.97,43.88,43.88,11854.0,35.2769,35.2849,35.2127,35.2127,11854.0
2019-01-09 13:35:00,43.88,43.91,43.84,43.91,9643.0,35.2127,35.2367,35.1806,35.2367,9643.0
2019-01-09 13:40:00,43.91,43.98,43.89,43.98,10082.0,35.2367,35.2929,35.2207,35.2929,10082.0
2019-01-09 13:45:00,43.98,43.99,43.92,43.94,11757.0,35.2929,35.3009,35.2448,35.2608,11757.0
2019-01-09 13:50:00,43.94,43.94,43.86,43.87,10720.0,35.2608,35.2608,35.1966,35.2046,10720.0
2019-01-09 13:55:00,43.88,43.95,43.88,43.89,30927.0,35.2127,35.2688,35.2127,35.2207,30927.0
2019-01-09 14:00:00,43.91,43.94,43.8,43.86,26944.0,35.2367,35.2608,35.1485,35.1966,26944.0
2019-01-09 14:05:00,43.88,43.95,43.87,43.95,18027.0,35.2127,35.2688,35.2046,35.2688,18027.0
2019-01-09 14:10:00,43.94,43.99,43.84,43.91,22774.0,35.2608,35.3009,35.1806,35.2367,22774.0
2019-01-09 14:15:00,43.93,44.05,43.8,43.81,32160.0,35.2528,35.3491,35.1485,35.1565,32160.0
2019-01-09 14:20:00,43.8,43.84,43.72,43.78,33090.0,35.1485,35.1806,35.0843,35.1324,33090.0
2019-01-09 14:25:00,43.77,43.83,43.75,43.78,23146.0,35.1244,35.1725,35.1083,35.1324,23146.0
2019-01-09 14:30:00,43.78,43.85,43.74,43.81,18086.0,35.1324,35.1886,35.1003,35.1565,18086.0
2019-01-09 14:35:00,43.81,43.85,43.76,43.79,32476.0,35.1565,35.1886,35.1164,35.1404,32476.0
2019-01-09 14:40:00,43.78,43.88,43.77,43.87,18672.0,35.1324,35.2127,35.1244,35.2046,18672.0
2019-01-09 14:45:00,43.88,43.95,43.85,43.95,29828.0,35.2127,35.2688,35.1886,35.2688,29828.0
2019-01-09 14:50:00,43.95,43.95,43.86,43.95,22866.0,35.2688,35.2688,35.1966,35.2688,22866.0
2019-01-09 14:55:00,43.95,43.99,43.88,43.98,40157.0,35.2688,35.3009,35.2127,35.2929,40157.0
2019-01-09 15:00:00,43.96,44.05,43.92,44.05,44665.0,35.2769,35.3491,35.2448,35.3491,44665.0
2019-01-09 15:05:00,44.04,44.08,44.01,44.05,33405.0,35.3411,35.3732,35.317,35.3491,33405.0
2019-01-09 15:10:00,44.05,44.09,44.01,44.02,36180.0,35.3491,35.3812,35.317,35.325,36180.0
2019-01-09 15:15:00,44.04,44.19,44.03,44.09,32637.0,35.3411,35.4614,35.333,35.3812,32637.0
2019-01-09 15:20:00,44.09,44.21,44.09,44.18,42364.0,35.3812,35.4775,35.3812,35.4534,42364.0
2019-01-09 15:25:00,44.18,44.19,44.07,44.09,35534.0,35.4534,35.4614,35.3651,35.3812,35534.0
2019-01-09 15:30:00,44.08,44.08,44.02,44.03,39586.0,35.3732,35.3732,35.325,35.333,39586.0
2019-01-09 15:35:00,44.03,44.03,43.88,43.88,53295.0,35.333,35.333,35.2127,35.2127,53295.0
2019-01-09 15:40:00,43.88,43.91,43.81,43.9,56542.0,35.2127,35.2367,35.1565,35.2287,56542.0
2019-01-09 15:45:00,43.9,43.9,43.68,43.72,85541.0,35.2287,35.2287,35.0522,35.0843,85541.0
2019-01-09 15:50:00,43.72,43.82,43.7,43.76,90064.0,35.0843,35.1645,35.0682,35.1164,90064.0
2019-01-09 15:55:00,43.75,43.85,43.74,43.8,163493.0,35.1083,35.1886,35.1003,35.1485,163493.0
2019-01-10 09:30:00,43.42,43.75,43.0,43.0,53502.0,34.8435,35.1083,34.5065,34.5065,53502.0
2019-01-10 09:35:00,42.99,43.23,42.9,43.18,58093.0,34.4985,34.6911,34.4262,34.6509,58093.0
2019-01-10 09:40:00,43.18,43.4,42.92,42.94,125913.0,34.6509,34.8275,34.4423,34.4583,125913.0
2019-01-10 09:45:00,42.97,43.14,42.75,42.75,48396.0,34.4824,34.6188,34.3059,34.3059,48396.0
2019-01-10 09:50:00,42.8,42.85,42.73,42.8,87951.0,34.346,34.3861,34.2898,34.346,87951.0
2019-01-10 09:55:00,42.8,42.81,42.6,42.75,95078.0,34.346,34.354,34.1855,34.3059,95078.0
2019-01-10 10:00:00,42.75,42.85,42.56,42.56,60948.0,34.3059,34.3861,34.1534,34.1534,60948.0
2019-01-10 10:05:00,42.56,42.72,42.48,42.68,76140.0,34.1534,34.2818,34.0892,34.2497,76140.0
2019-01-10 10:10:00,42.69,42.71,42.29,42.3,74102.0,34.2577,34.2738,33.9367,33.9448,74102.0
2019-01-10 10:15:00,42.3,42.34,42.09,42.19,70942.0,33.9448,33.9769,33.7762,33.8565,70942.0
2019-01-10 10:20:00,42.18,42.23,42.1,42.15,57896.0,33.8485,33.8886,33.7843,33.8244,57896.0
2019-01-10 10:25:00,42.18,42.21,42.07,42.21,21983.0,33.8485,33.8725,33.7602,33.8725,21983.0
2019-01-10 10:30:00,42.21,42.25,42.13,42.2,24935.0,33.8725,33.9046,33.8083,33.8645,24935.0
2019-01-10 10:35:00,42.2,42.48,42.16,42.48,37522.0,33.8645,34.0892,33.8324,34.0892,37522.0
2019-01-10 10:40:00,42.45,42.65,42.44,42.55,31543.0,34.0651,34.2256,34.0571,34.1454,31543.0
2019-01-10 10:45:00,42.54,42.75,42.53,42.72,31771.0,34.1373,34.3059,34.1293,34.2818,31771.0
2019-01-10 10:50:00,42.72,42.82,42.71,42.77,46827.0,34.2818,34.362,34.2738,34.3219,46827.0
2019-01-10 10:55:00,42.76,42.77,42.58,42.69,66767.0,34.3139,34.3219,34.1694,34.2577,66767.0
2019-01-10 11:00:00,42.69,42.71,42.57,42.58,39872.0,34.2577,34.2738,34.1614,34.1694,39872.0
2019-01-10 11:05:00,42.58,42.61,42.54,42.54,40060.0,34.1694,34.1935,34.1373,34.1373,40060.0
2019-01-10 11:10:00,42.54,42.54,42.41,42.48,47716.0,34.1373,34.1373,34.033,34.0892,47716.0
2019-01-10 11:15:00,42.48,42.6,42.41,42.42,84072.0,34.0892,34.1855,34.033,34.0411,84072.0
2019-01-10 11:20:00,42.44,42.61,42.39,42.51,37950.0,34.0571,34.1935,34.017,34.1133,37950.0
2019-01-10 11:25:00,42.51,42.64,42.49,42.55,52386.0,34.1133,34.2176,34.0972,34.1454,52386.0
2019-01-10 11:30:00,42.55,42.73,42.54,42.62,24176.0,34.1454,34.2898,34.1373,34.2015,24176.0
2019-01-10 11:35:00,42.63,42.7,42.6,42.65,20903.0,34.2096,34.2657,34.1855,34.2256,20903.0
2019-01-10 11:40:00,42.67,42.71,42.62,42.64,12709.0,34.2417,34.2738,34.2015,34.2176,12709.0
2019-01-10 11:45:00,42.64,42.64,42.57,42.59,14473.0,34.2176,34.2176,34.1614,34.1775,14473.0
2019-01-10 11:50:00,42.58,42.63,42.57,42.61,23070.0,34.1694,34.2096,34.1614,34.1935,23070.0
2019-01-10 11:55:00,42.62,42.66,42.59,42.63,21484.0,34.2015,34.2336,34.1775,34.2096,21484.0
2019-01-10 12:00:00,42.62,42.71,42.59,42.63,21073.0,34.2015,34.2738,34.1775,34.2096,21073.0
2019-01-10 12:05:00,42.64,42.64,42.57,42.59,15122.0,34.2176,34.2176,34.1614,34.1775,15122.0
2019-01-10 12:10:00,42.59,42.67,42.59,42.66,21121.0,34.1775,34.2417,34.1775,34.2336,21121.0
2019-01-10 12:15:00,42.66,42.73,42.65,42.65,14414.0,34.2336,34.2898,34.2256,34.2256,14414.0
2019-01-10 12:20:00,42.65,42.71,42.63,42.69,14109.0,34.2256,34.2738,34.2096,34.2577,14109.0
2019-01-10 12:25:00,42.68,42.74,42.65,42.72,16074.0,34.2497,34.2978,34.2256,34.2818,16074.0
2019-01-10 12:30:00,42.72,42.72,42.66,42.67,20431.0,34.2818,34.2818,34.2336,34.2417,20431.0
2019-01-10 12:35:00,42.67,42.73,42.66,42.68,12232.0,34.2417,34.2898,34.2336,34.2497,12232.0
2019-01-10 12:40:00,42.67,42.68,42.6,42.62,13716.0,34.2417,34.2497,34.1855,34.2015,13716.0
2019-01-10 12:45:00,42.62,42.77,42.61,42.74,17682.0,34.2015,34.3219,34.1935,34.2978,17682.0
2019-01-10 12:50:00,42.72,42.84,42.71,42.79,28086.0,34.2818,34.3781,34.2738,34.338,28086.0
2019-01-10 12:55:00,42.82,42.82,42.66,42.69,13201.0,34.362,34.362,34.2336,34.2577,13201.0
2019-01-10 13:00:00,42.68,42.71,42.6,42.62,17096.0,34.2497,34.2738,34.1855,34.2015,17096.0
2019-01-10 13:05:00,42.63,42.64,42.52,42.53,30379.0,34.2096,34.2176,34.1213,34.1293,30379.0
2019-01-10 13:10:00,42.52,42.57,42.5,42.54,26976.0,34.1213,34.1614,34.1052,34.1373,26976.0
2019-01-10 13:15:00,42.51,42.53,42.45,42.46,24145.0,34.1133,34.1293,34.0651,34.0731,24145.0
2019-01-10 13:20:00,42.46,42.54,42.4,42.49,22137.0,34.0731,34.1373,34.025,34.0972,22137.0
2019-01-10 13:25:00,42.49,42.6,42.48,42.59,22498.0,34.0972,34.1855,34.0892,34.1775,22498.0
2019-01-10 13:30:00,42.59,42.65,42.53,42.59,14850.0,34.1775,34.2256,34.1293,34.1775,14850.0
2019-01-10 13:35:00,42.59,42.6,42.4,42.43,17159.0,34.1775,34.1855,34.025,34.0491,17159.0
2019-01-10 13:40:00,42.44,42.48,42.37,42.37,18231.0,34.0571,34.0892,34.0009,34.0009,18231.0
2019-01-10 13:45:00,42.36,42.4,42.36,42.37,12933.0,33.9929,34.025,33.9929,34.0009,12933.0
2019-01-10 13:50:00,42.36,42.38,42.29,42.36,15921.0,33.9929,34.009,33.9367,33.9929,15921.0
2019-01-10 13:55:00,42.35,42.43,42.34,42.43,32883.0,33.9849,34.0491,33.9769,34.0491,32883.0
2019-01-10 14:00:00,42.44,42.67,42.44,42.66,17014.0,34.0571,34.2417,34.0571,34.2336,17014.0
2019-01-10 14:05:00,42.66,42.85,42.66,42.84,18225.0,34.2336,34.3861,34.2336,34.3781,18225.0
2019-01-10 14:10:00,42.84,42.84,42.75,42.78,59776.0,34.3781,34.3781,34.3059,34.3299,59776.0
2019-01-10 14:15:00,42.77,42.82,42.74,42.79,21290.0,34.3219,34.362,34.2978,34.338,21290.0
2019-01-10 14:20:00,42.78,42.8,42.72,42.75,17652.0,34.3299,34.346,34.2818,34.3059,17652.0
2019-01-10 14:25:00,42.75,42.75,42.69,42.72,10844.0,34.3059,34.3059,34.2577,34.2818,10844.0
2019-01-10 14:30:00,42.72,42.73,42.68,42.69,10385.0,34.2818,34.2898,34.2497,34.2577,10385.0
2019-01-10 14:35:00,42.69,42.71,42.63,42.64,28764.0,34.2577,34.2738,34.2096,34.2176,28764.0
2019-01-10 14:40:00,42.63,42.74,42.6,42.68,75847.0,34.2096,34.2978,34.1855,34.2497,75847.0
2019-01-10 14:45:00,42.68,42.71,42.66,42.67,49982.0,34.2497,34.2738,34.2336,34.2417,49982.0
2019-01-10 14:50:00,42.66,42.72,42.65,42.69,21104.0,34.2336,34.2818,34.2256,34.2577,21104.0
2019-01-10 14:55:00,42.69,42.69,42.61,42.62,28585.0,34.2577,34.2577,34.1935,34.2015,28585.0
2019-01-10 15:00:00,42.62,42.65,42.52,42.63,35489.0,34.2015,34.2256,34.1213,34.2096,35489.0
2019-01-10 15:05:00,42.65,42.76,42.64,42.71,37654.0,34.2256,34.3139,34.2176,34.2738,37654.0
2019-01-10 15:10:00,42.71,42.71,42.61,42.69,85121.0,34.2738,34.2738,34.1935,34.2577,85121.0
2019-01-10 15:15:00,42.69,42.74,42.67,42.68,19429.0,34.2577,34.2978,34.2417,34.2497,19429.0
2019-01-10 15:20:00,42.67,42.67,42.59,42.65,27134.0,34.2417,34.2417,34.1775,34.2256,27134.0
2019-01-10 15:25:00,42.65,42.66,42.56,42.59,34658.0,34.2256,34.2336,34.1534,34.1775,34658.0
2019-01-10 15:30:00,42.6,42.6,42.54,42.55,39660.0,34.1855,34.1855,34.1373,34.1454,39660.0
2019-01-10 15:35:00,42.55,42.68,42.53,42.67,137580.0,34.1454,34.2497,34.1293,34.2417,137580.0
2019-01-10 15:40:00,42.68,42.76,42.68,42.71,83619.0,34.2497,34.3139,34.2497,34.2738,83619.0
2019-01-10 15:45:00,42.71,42.81,42.68,42.8,162644.0,34.2738,34.354,34.2497,34.346,162644.0
2019-01-10 15:50:00,42.79,42.81,42.68,42.72,100415.0,34.338,34.354,34.2497,34.2818,100415.0
2019-01-10 15:55:00,42.72,42.87,42.67,42.84,248843.0,34.2818,34.4022,34.2417,34.3781,248843.0
2019-01-11 09:30:00,42.34,42.71,42.18,42.29,28305.0,33.9769,34.2738,33.8485,33.9367,28305.0
2019-01-11 09:35:00,42.29,42.37,42.0,42.07,44695.0,33.9367,34.0009,33.704,33.7602,44695.0
2019-01-11 09:40:00,42.08,42.35,42.07,42.31,126825.0,33.7682,33.9849,33.7602,33.9528,126825.0
2019-01-11 09:45:00,42.31,42.42,42.11,42.13,53011.0,33.9528,34.0411,33.7923,33.8083,53011.0
2019-01-11 09:50:00,42.11,42.15,42.04,42.09,61145.0,33.7923,33.8244,33.7361,33.7762,61145.0
2019-01-11 09:55:00,42.09,42.24,42.02,42.15,68201.0,33.7762,33.8966,33.7201,33.8244,68201.0
2019-01-11 10:00:00,42.15,42.28,42.12,42.23,47325.0,33.8244,33.9287,33.8003,33.8886,47325.0
2019-01-11 10:05:00,42.24,42.32,42.19,42.25,36231.0,33.8966,33.9608,33.8565,33.9046,36231.0
2019-01-11 10:10:00,42.24,42.29,42.19,42.25,25896.0,33.8966,33.9367,33.8565,33.9046,25896.0
2019-01-11 10:15:00,42.23,42.23,42.13,42.16,28525.0,33.8886,33.8886,33.8083,33.8324,28525.0
2019-01-11 10:20:00,42.15,42.18,42.07,42.1,45527.0,33.8244,33.8485,33.7602,33.7843,45527.0
2019-01-11 10:25:00,42.12,42.12,41.84,42.0,69757.0,33.8003,33.8003,33.5756,33.704,69757.0
2019-01-11 10:30:00,41.99,42.12,41.98,42.06,23992.0,33.696,33.8003,33.688,33.7522,23992.0
2019-01-11 10:35:00,42.06,42.14,42.04,42.1,36427.0,33.7522,33.8164,33.7361,33.7843,36427.0
2019-01-11 10:40:00,42.09,42.17,42.05,42.14,52662.0,33.7762,33.8404,33.7441,33.8164,52662.0
2019-01-11 10:45:00,42.12,42.13,41.98,42.0,12366.0,33.8003,33.8083,33.688,33.704,12366.0
2019-01-11 10:50:00,42.01,42.04,41.97,42.04,35777.0,33.712,33.7361,33.6799,33.7361,35777.0
2019-01-11 10:55:00,42.05,42.09,41.98,42.03,22287.0,33.7441,33.7762,33.688,33.7281,22287.0
2019-01-11 11:00:00,42.03,42.05,41.99,42.03,32470.0,33.7281,33.7441,33.696,33.7281,32470.0
2019-01-11 11:05:00,42.03,42.08,42.0,42.03,29496.0,33.7281,33.7682,33.704,33.7281,29496.0
2019-01-11 11:10:00,42.04,42.06,41.95,42.0,23032.0,33.7361,33.7522,33.6639,33.704,23032.0
2019-01-11 11:15:00,42.01,42.01,41.89,41.93,20097.0,33.712,33.712,33.6157,33.6478,20097.0
2019-01-11 11:20:00,41.93,42.08,41.89,42.03,25690.0,33.6478,33.7682,33.6157,33.7281,25690.0
2019-01-11 11:25:00,42.0,42.04,41.94,42.0,17037.0,33.704,33.7361,33.6559,33.704,17037.0
2019-01-11 11:30:00,42.0,42.15,41.99,42.08,31379.0,33.704,33.8244,33.696,33.7682,31379.0
2019-01-11 11:35:00,42.07,42.13,42.05,42.05,13419.0,33.7602,33.8083,33.7441,33.7441,13419.0
2019-01-11 11:40:00,42.06,42.07,42.0,42.03,13082.0,33.7522,33.7602,33.704,33.7281,13082.0
2019-01-11 11:45:00,42.04,42.11,42.01,42.07,14820.0,33.7361,33.7923,33.712,33.7602,14820.0
2019-01-11 11:50:00,42.07,42.13,42.04,42.05,19726.0,33.7602,33.8083,33.7361,33.7441,19726.0
2019-01-11 11:55:00,42.05,42.14,42.05,42.14,15793.0,33.7441,33.8164,33.7441,33.8164,15793.0
2019-01-11 12:00:00,42.12,42.15,42.05,42.14,23217.0,33.8003,33.8244,33.7441,33.8164,23217.0
2019-01-11 12:05:00,42.14,42.17,42.12,42.13,18212.0,33.8164,33.8404,33.8003,33.8083,18212.0
2019-01-11 12:10:00,42.14,42.23,42.11,42.22,14995.0,33.8164,33.8886,33.7923,33.8806,14995.0
2019-01-11 12:15:00,42.22,42.24,42.14,42.14,11780.0,33.8806,33.8966,33.8164,33.8164,11780.0
2019-01-11 12:20:00,42.15,42.16,42.1,42.15,16074.0,33.8244,33.8324,33.7843,33.8244,16074.0
2019-01-11 12:25:00,42.14,42.16,42.07,42.08,13415.0,33.8164,33.8324,33.7602,33.7682,13415.0
2019-01-11 12:30:00,42.08,42.1,42.01,42.1,11302.0,33.7682,33.7843,33.712,33.7843,11302.0
2019-01-11 12:35:00,42.09,42.34,42.09,42.3,32370.0,33.7762,33.9769,33.7762,33.9448,32370.0
2019-01-11 12:40:00,42.28,42.3,42.25,42.27,17289.0,33.9287,33.9448,33.9046,33.9207,17289.0
2019-01-11 12:45:00,42.26,42.29,42.22,42.27,16452.0,33.9127,33.9367,33.8806,33.9207,16452.0
2019-01-11 12:50:00,42.27,42.39,42.27,42.35,20373.0,33.9207,34.017,33.9207,33.9849,20373.0
2019-01-11 12:55:00,42.35,42.4,42.27,42.37,58857.0,33.9849,34.025,33.9207,34.0009,58857.0
2019-01-11 13:00:00,42.38,42.38,42.22,42.3,83882.0,34.009,34.009,33.8806,33.9448,83882.0
2019-01-11 13:05:00,42.29,42.34,42.28,42.29,46336.0,33.9367,33.9769,33.9287,33.9367,46336.0
2019-01-11 13:10:00,42.3,42.31,42.18,42.27,50353.0,33.9448,33.9528,33.8485,33.9207,50353.0
2019-01-11 13:15:00,42.27,42.29,42.17,42.2,28897.0,33.9207,33.9367,33.8404,33.8645,28897.0
2019-01-11 13:20:00,42.2,42.22,42.14,42.19,33015.0,33.8645,33.8806,33.8164,33.8565,33015.0
2019-01-11 13:25:00,42.18,42.28,42.17,42.28,23456.0,33.8485,33.9287,33.8404,33.9287,23456.0
2019-01-11 13:30:00,42.27,42.34,42.26,42.33,25240.0,33.9207,33.9769,33.9127,33.9688,25240.0
2019-01-11 13:35:00,42.34,42.34,42.25,42.25,18055.0,33.9769,33.9769,33.9046,33.9046,18055.0
2019-01-11 13:40:00,42.26,42.31,42.24,42.26,22835.0,33.9127,33.9528,33.8966,33.9127,22835.0
2019-01-11 13:45:00,42.26,42.26,42.12,42.12,35201.0,33.9127,33.9127,33.8003,33.8003,35201.0
2019-01-11 13:50:00,42.11,42.27,42.09,42.23,30377.0,33.7923,33.9207,33.7762,33.8886,30377.0
2019-01-11 13:55:00,42.23,42.33,42.21,42.31,27507.0,33.8886,33.9688,33.8725,33.9528,27507.0
2019-01-11 14:00:00,42.32,42.42,42.26,42.27,33147.0,33.9608,34.0411,33.9127,33.9207,33147.0
2019-01-11 14:05:00,42.27,42.28,42.12,42.15,32079.0,33.9207,33.9287,33.8003,33.8244,32079.0
2019-01-11 14:10:00,42.15,42.17,42.09,42.14,12061.0,33.8244,33.8404,33.7762,33.8164,12061.0
2019-01-11 14:15:00,42.14,42.14,42.1,42.1,12312.0,33.8164,33.8164,33.7843,33.7843,12312.0
2019-01-11 14:20:00,42.1,42.12,42.05,42.05,22023.0,33.7843,33.8003,33.7441,33.7441,22023.0
2019-01-11 14:25:00,42.06,42.12,42.05,42.11,24337.0,33.7522,33.8003,33.7441,33.7923,24337.0
2019-01-11 14:30:00,42.11,42.12,42.04,42.05,14310.0,33.7923,33.8003,33.7361,33.7441,14310.0
2019-01-11 14:35:00,42.05,42.09,42.04,42.06,14995.0,33.7441,33.7762,33.7361,33.7522,14995.0
2019-01-11 14:40:00,42.06,42.1,42.04,42.09,22323.0,33.7522,33.7843,33.7361,33.7762,22323.0
2019-01-11 14:45:00,42.08,42.11,42.05,42.08,19161.0,33.7682,33.7923,33.7441,33.7682,19161.0
2019-01-11 14:50:00,42.09,42.13,42.06,42.08,28188.0,33.7762,33.8083,33.7522,33.7682,28188.0
2019-01-11 14:55:00,42.08,42.09,42.05,42.05,22675.0,33.7682,33.7762,33.7441,33.7441,22675.0
2019-01-11 15:00:00,42.06,42.07,42.04,42.06,35979.0,33.7522,33.7602,33.7361,33.7522,35979.0
2019-01-11 15:05:00,42.06,42.1,42.05,42.08,33021.0,33.7522,33.7843,33.7441,33.7682,33021.0
2019-01-11 15:10:00,42.08,42.23,42.07,42.17,39400.0,33.7682,33.8886,33.7602,33.8404,39400.0
2019-01-11 15:15:00,42.16,42.19,42.15,42.19,24107.0,33.8324,33.8565,33.8244,33.8565,24107.0
2019-01-11 15:20:00,42.19,42.2,42.13,42.14,30526.0,33.8565,33.8645,33.8083,33.8164,30526.0
2019-01-11 15:25:00,42.14,42.14,42.07,42.09,20678.0,33.8164,33.8164,33.7602,33.7762,20678.0
2019-01-11 15:30:00,42.09,42.19,42.08,42.18,45722.0,33.7762,33.8565,33.7682,33.8485,45722.0
2019-01-11 15:35:00,42.18,42.19,42.07,42.08,40234.0,33.8485,33.8565,33.7602,33.7682,40234.0
2019-01-11 15:40:00,42.08,42.1,42.07,42.09,28620.0,33.7682,33.7843,33.7602,33.7762,28620.0
2019-01-11 15:45:00,42.09,42.15,42.06,42.07,88717.0,33.7762,33.8244,33.7522,33.7602,88717.0
2019-01-11 15:50:00,42.08,42.11,42.06,42.08,80685.0,33.7682,33.7923,33.7522,33.7682,80685.0
2019-01-11 15:55:00,42.08,42.11,42.05,42.1,173564.0,33.7682,33.7923,33.7441,33.7843,173564.0
2019-01-14 09:30:00,41.5,41.7,41.31,41.7,33506.0,33.3028,33.4633,33.1503,33.4633,33506.0
2019-01-14 09:35:00,41.58,41.93,41.53,41.85,20930.0,33.367,33.6478,33.3268,33.5836,20930.0
2019-01-14 09:40:00,41.88,41.99,41.64,41.73,19824.0,33.6077,33.696,33.4151,33.4873,19824.0
2019-01-14 09:45:00,41.78,41.9,41.63,41.9,29510.0,33.5275,33.6238,33.4071,33.6238,29510.0
2019-01-14 09:50:00,41.94,42.03,41.8,41.86,50448.0,33.6559,33.7281,33.5435,33.5917,50448.0
2019-01-14 09:55:00,41.86,41.86,41.6,41.71,29019.0,33.5917,33.5917,33.383,33.4713,29019.0
2019-01-14 10:00:00,41.7,41.9,41.61,41.85,12236.0,33.4633,33.6238,33.391,33.5836,12236.0
2019-01-14 10:05:00,41.82,41.84,41.7,41.78,11557.0,33.5596,33.5756,33.4633,33.5275,11557.0
2019-01-14 10:10:00,41.8,41.86,41.74,41.77,10583.0,33.5435,33.5917,33.4954,33.5194,10583.0
2019-01-14 10:15:00,41.75,41.89,41.7,41.79,24186.0,33.5034,33.6157,33.4633,33.5355,24186.0
2019-01-14 10:20:00,41.8,41.9,41.73,41.79,21506.0,33.5435,33.6238,33.4873,33.5355,21506.0
2019-01-14 10:25:00,41.78,41.85,41.71,41.8,19868.0,33.5275,33.5836,33.4713,33.5435,19868.0
2019-01-14 10:30:00,41.8,41.81,41.73,41.77,11916.0,33.5435,33.5515,33.4873,33.5194,11916.0
2019-01-14 10:35:00,41.75,41.8,41.69,41.8,11611.0,33.5034,33.5435,33.4552,33.5435,11611.0
2019-01-14 10:40:00,41.79,41.85,41.74,41.85,6878.0,33.5355,33.5836,33.4954,33.5836,6878.0
2019-01-14 10:45:00,41.85,41.89,41.74,41.76,23138.0,33.5836,33.6157,33.4954,33.5114,23138.0
2019-01-14 10:50:00,41.76,41.81,41.59,41.62,30922.0,33.5114,33.5515,33.375,33.3991,30922.0
2019-01-14 10:55:00,41.6,41.72,41.58,41.65,33215.0,33.383,33.4793,33.367,33.4231,33215.0
2019-01-14 11:00:00,41.64,41.7,41.6,41.7,32071.0,33.4151,33.4633,33.383,33.4633,32071.0
2019-01-14 11:05:00,41.69,41.69,41.51,41.52,25564.0,33.4552,33.4552,33.3108,33.3188,25564.0
2019-01-14 11:10:00,41.51,41.52,41.39,41.47,14432.0,33.3108,33.3188,33.2145,33.2787,14432.0
2019-01-14 11:15:00,41.52,41.53,41.31,41.38,25909.0,33.3188,33.3268,33.1503,33.2065,25909.0
2019-01-14 11:20:00,41.37,41.4,41.26,41.28,28754.0,33.1984,33.2225,33.1102,33.1262,28754.0
2019-01-14 11:25:00,41.29,41.44,41.29,41.43,26752.0,33.1343,33.2546,33.1343,33.2466,26752.0
2019-01-14 11:30:00,41.44,41.6,41.41,41.54,21402.0,33.2546,33.383,33.2305,33.3349,21402.0
2019-01-14 11:35:00,41.52,41.58,41.48,41.53,9445.0,33.3188,33.367,33.2867,33.3268,9445.0
2019-01-14 11:40:00,41.54,41.56,41.44,41.48,16749.0,33.3349,33.3509,33.2546,33.2867,16749.0
2019-01-14 11:45:00,41.48,41.49,41.35,41.37,18344.0,33.2867,33.2947,33.1824,33.1984,18344.0
2019-01-14 11:50:00,41.38,41.41,41.27,41.31,8321.0,33.2065,33.2305,33.1182,33.1503,8321.0
2019-01-14 11:55:00,41.31,41.37,41.31,41.37,9936.0,33.1503,33.1984,33.1503,33.1984,9936.0
2019-01-14 12:00:00,41.37,41.47,41.37,41.46,10093.0,33.1984,33.2787,33.1984,33.2707,10093.0
2019-01-14 12:05:00,41.45,41.54,41.41,41.52,17127.0,33.2626,33.3349,33.2305,33.3188,17127.0
2019-01-14 12:10:00,41.52,41.56,41.5,41.55,9741.0,33.3188,33.3509,33.3028,33.3429,9741.0
2019-01-14 12:15:00,41.58,41.64,41.56,41.61,11084.0,33.367,33.4151,33.3509,33.391,11084.0
2019-01-14 12:20:00,41.61,41.74,41.61,41.71,7810.0,33.391,33.4954,33.391,33.4713,7810.0
2019-01-14 12:25:00,41.72,41.73,41.65,41.7,6733.0,33.4793,33.4873,33.4231,33.4633,6733.0
2019-01-14 12:30:00,41.73,41.73,41.66,41.71,5619.0,33.4873,33.4873,33.4312,33.4713,5619.0
2019-01-14 12:35:00,41.7,41.72,41.62,41.69,8721.0,33.4633,33.4793,33.3991,33.4552,8721.0
2019-01-14 12:40:00,41.7,41.8,41.68,41.8,9295.0,33.4633,33.5435,33.4472,33.5435,9295.0
2019-01-14 12:45:00,41.82,41.82,41.75,41.79,7858.0,33.5596,33.5596,33.5034,33.5355,7858.0
2019-01-14 12:50:00,41.8,41.84,41.73,41.73,11421.0,33.5435,33.5756,33.4873,33.4873,11421.0
2019-01-14 12:55:00,41.76,41.78,41.71,41.75,7377.0,33.5114,33.5275,33.4713,33.5034,7377.0
2019-01-14 13:00:00,41.75,41.83,41.74,41.77,9576.0,33.5034,33.5676,33.4954,33.5194,9576.0
2019-01-14 13:05:00,41.77,41.81,41.75,41.79,6634.0,33.5194,33.5515,33.5034,33.5355,6634.0
2019-01-14 13:10:00,41.8,41.91,41.8,41.91,15633.0,33.5435,33.6318,33.5435,33.6318,15633.0
2019-01-14 13:15:00,41.9,41.93,41.84,41.93,34906.0,33.6238,33.6478,33.5756,33.6478,34906.0
2019-01-14 13:20:00,41.93,41.98,41.88,41.93,33852.0,33.6478,33.688,33.6077,33.6478,33852.0
2019-01-14 13:25:00,41.92,41.97,41.87,41.95,15053.0,33.6398,33.6799,33.5997,33.6639,15053.0
2019-01-14 13:30:00,41.96,42.0,41.94,41.95,10212.0,33.6719,33.704,33.6559,33.6639,10212.0
2019-01-14 13:35:00,41.95,41.99,41.9,41.9,6708.0,33.6639,33.696,33.6238,33.6238,6708.0
2019-01-14 13:40:00,41.9,41.96,41.9,41.93,8061.0,33.6238,33.6719,33.6238,33.6478,8061.0
2019-01-14 13:45:00,41.93,41.97,41.88,41.93,13936.0,33.6478,33.6799,33.6077,33.6478,13936.0
2019-01-14 13:50:00,41.94,41.97,41.92,41.96,16777.0,33.6559,33.6799,33.6398,33.6719,16777.0
2019-01-14 13:55:00,41.95,41.97,41.91,41.94,8980.0,33.6639,33.6799,33.6318,33.6559,8980.0
2019-01-14 14:00:00,41.94,41.97,41.91,41.95,9512.0,33.6559,33.6799,33.6318,33.6639,9512.0
2019-01-14 14:05:00,41.95,42.02,41.95,41.98,18893.0,33.6639,33.7201,33.6639,33.688,18893.0
2019-01-14 14:10:00,41.98,41.99,41.91,41.94,13397.0,33.688,33.696,33.6318,33.6559,13397.0
2019-01-14 14:15:00,41.94,41.96,41.89,41.95,17995.0,33.6559,33.6719,33.6157,33.6639,17995.0
2019-01-14 14:20:00,41.96,41.96,41.88,41.9,21928.0,33.6719,33.6719,33.6077,33.6238,21928.0
2019-01-14 14:25:00,41.9,41.93,41.83,41.92,22567.0,33.6238,33.6478,33.5676,33.6398,22567.0
2019-01-14 14:30:00,41.93,41.93,41.89,41.92,12271.0,33.6478,33.6478,33.6157,33.6398,12271.0
2019-01-14 14:35:00,41.91,41.95,41.9,41.91,10559.0,33.6318,33.6639,33.6238,33.6318,10559.0
2019-01-14 14:40:00,41.91,41.98,41.88,41.97,7948.0,33.6318,33.688,33.6077,33.6799,7948.0
2019-01-14 14:45:00,41.98,41.98,41.95,41.97,9475.0,33.688,33.688,33.6639,33.6799,9475.0
2019-01-14 14:50:00,41.96,42.0,41.96,41.99,7513.0,33.6719,33.704,33.6719,33.696,7513.0
2019-01-14 14:55:00,41.99,42.1,41.99,42.05,11274.0,33.696,33.7843,33.696,33.7441,11274.0
2019-01-14 15:00:00,42.06,42.08,42.02,42.05,18050.0,33.7522,33.7682,33.7201,33.7441,18050.0
2019-01-14 15:05:00,42.06,42.06,42.02,42.03,15158.0,33.7522,33.7522,33.7201,33.7281,15158.0
2019-01-14 15:10:00,42.04,42.06,41.94,41.98,10950.0,33.7361,33.7522,33.6559,33.688,10950.0
2019-01-14 15:15:00,41.98,42.08,41.98,42.05,14541.0,33.688,33.7682,33.688,33.7441,14541.0
2019-01-14 15:20:00,42.05,42.09,42.03,42.06,11648.0,33.7441,33.7762,33.7281,33.7522,11648.0
2019-01-14 15:25:00,42.06,42.07,42.03,42.04,22657.0,33.7522,33.7602,33.7281,33.7361,22657.0
2019-01-14 15:30:00,42.05,42.07,41.99,42.0,28096.0,33.7441,33.7602,33.696,33.704,28096.0
2019-01-14 15:35:00,42.01,42.01,41.91,41.92,28763.0,33.712,33.712,33.6318,33.6398,28763.0
2019-01-14 15:40:00,41.92,41.93,41.82,41.84,55218.0,33.6398,33.6478,33.5596,33.5756,55218.0
2019-01-14 15:45:00,41.84,41.88,41.81,41.84,59983.0,33.5756,33.6077,33.5515,33.5756,59983.0
2019-01-14 15:50:00,41.84,41.91,41.84,41.89,82219.0,33.5756,33.6318,33.5756,33.6157,82219.0
2019-01-14 15:55:00,41.88,41.93,41.88,41.9,103640.0,33.6077,33.6478,33.6077,33.6238,103640.0
2019-01-15 09:30:00,42.03,42.42,41.93,42.42,30713.0,33.7281,34.0411,33.6478,34.0411,30713.0
2019-01-15 09:35:00,42.47,42.68,42.35,42.63,10246.0,34.0812,34.2497,33.9849,34.2096,10246.0
2019-01-15 09:40:00,42.64,42.78,42.52,42.57,13789.0,34.2176,34.3299,34.1213,34.1614,13789.0
2019-01-15 09:45:00,42.59,42.6,42.42,42.45,9084.0,34.1775,34.1855,34.0411,34.0651,9084.0
2019-01-15 09:50:00,42.42,42.49,42.37,42.38,16287.0,34.0411,34.0972,34.0009,34.009,16287.0
2019-01-15 09:55:00,42.46,42.58,42.38,42.54,31942.0,34.0731,34.1694,34.009,34.1373,31942.0
2019-01-15 10:00:00,42.55,42.75,42.55,42.68,37691.0,34.1454,34.3059,34.1454,34.2497,37691.0
2019-01-15 10:05:00,42.7,42.74,42.6,42.66,20947.0,34.2657,34.2978,34.1855,34.2336,20947.0
2019-01-15 10:10:00,42.67,42.67,42.51,42.55,11017.0,34.2417,34.2417,34.1133,34.1454,11017.0
2019-01-15 10:15:00,42.55,42.59,42.36,42.52,40256.0,34.1454,34.1775,33.9929,34.1213,40256.0
2019-01-15 10:20:00,42.53,42.56,42.4,42.44,17978.0,34.1293,34.1534,34.025,34.0571,17978.0
2019-01-15 10:25:00,42.43,42.44,42.38,42.42,19476.0,34.0491,34.0571,34.009,34.0411,19476.0
2019-01-15 10:30:00,42.42,42.44,42.36,42.43,46096.0,34.0411,34.0571,33.9929,34.0491,46096.0
2019-01-15 10:35:00,42.43,42.49,42.42,42.47,27370.0,34.0491,34.0972,34.0411,34.0812,27370.0
2019-01-15 10:40:00,42.48,42.63,42.48,42.61,13318.0,34.0892,34.2096,34.0892,34.1935,13318.0
2019-01-15 10:45:00,42.6,42.73,42.59,42.73,13584.0,34.1855,34.2898,34.1775,34.2898,13584.0
2019-01-15 10:50:00,42.74,42.82,42.7,42.78,38611.0,34.2978,34.362,34.2657,34.3299,38611.0
2019-01-15 10:55:00,42.79,42.85,42.67,42.71,14420.0,34.338,34.3861,34.2417,34.2738,14420.0
2019-01-15 11:00:00,42.72,42.76,42.67,42.73,9006.0,34.2818,34.3139,34.2417,34.2898,9006.0
2019-01-15 11:05:00,42.75,42.77,42.69,42.69,8191.0,34.3059,34.3219,34.2577,34.2577,8191.0
2019-01-15 11:10:00,42.68,42.69,42.58,42.6,10705.0,34.2497,34.2577,34.1694,34.1855,10705.0
2019-01-15 11:15:00,42.6,42.62,42.54,42.57,9200.0,34.1855,34.2015,34.1373,34.1614,9200.0
2019-01-15 11:20:00,42.61,42.61,42.5,42.56,11348.0,34.1935,34.1935,34.1052,34.1534,11348.0
2019-01-15 11:25:00,42.56,42.64,42.5,42.61,10812.0,34.1534,34.2176,34.1052,34.1935,10812.0
2019-01-15 11:30:00,42.58,42.58,42.47,42.52,10182.0,34.1694,34.1694,34.0812,34.1213,10182.0
2019-01-15 11:35:00,42.52,42.58,42.52,42.55,6360.0,34.1213,34.1694,34.1213,34.1454,6360.0
2019-01-15 11:40:00,42.55,42.63,42.52,42.54,8700.0,34.1454,34.2096,34.1213,34.1373,8700.0
2019-01-15 11:45:00,42.54,42.59,42.53,42.55,4100.0,34.1373,34.1775,34.1293,34.1454,4100.0
2019-01-15 11:50:00,42.54,42.55,42.48,42.54,12239.0,34.1373,34.1454,34.0892,34.1373,12239.0
2019-01-15 11:55:00,42.54,42.62,42.53,42.61,8510.0,34.1373,34.2015,34.1293,34.1935,8510.0
2019-01-15 12:00:00,42.59,42.69,42.52,42.63,14372.0,34.1775,34.2577,34.1213,34.2096,14372.0
2019-01-15 12:05:00,42.63,42.64,42.5,42.52,5883.0,34.2096,34.2176,34.1052,34.1213,5883.0
2019-01-15 12:10:00,42.51,42.53,42.47,42.53,9852.0,34.1133,34.1293,34.0812,34.1293,9852.0
2019-01-15 12:15:00,42.53,42.54,42.46,42.48,6621.0,34.1293,34.1373,34.0731,34.0892,6621.0
2019-01-15 12:20:00,42.49,42.55,42.48,42.49,9263.0,34.0972,34.1454,34.0892,34.0972,9263.0
2019-01-15 12:25:00,42.48,42.49,42.43,42.44,5641.0,34.0892,34.0972,34.0491,34.0571,5641.0
2019-01-15 12:30:00,42.44,42.49,42.43,42.44,13369.0,34.0571,34.0972,34.0491,34.0571,13369.0
2019-01-15 12:35:00,42.47,42.48,42.38,42.4,6245.0,34.0812,34.0892,34.009,34.025,6245.0
2019-01-15 12:40:00,42.42,42.42,42.34,42.37,7752.0,34.0411,34.0411,33.9769,34.0009,7752.0
2019-01-15 12:45:00,42.37,42.43,42.36,42.4,6667.0,34.0009,34.0491,33.9929,34.025,6667.0
2019-01-15 12:50:00,42.41,42.45,42.37,42.4,14037.0,34.033,34.0651,34.0009,34.025,14037.0
2019-01-15 12:55:00,42.41,42.42,42.38,42.4,7270.0,34.033,34.0411,34.009,34.025,7270.0
2019-01-15 13:00:00,42.41,42.42,42.29,42.31,9888.0,34.033,34.0411,33.9367,33.9528,9888.0
2019-01-15 13:05:00,42.31,42.38,42.28,42.36,18031.0,33.9528,34.009,33.9287,33.9929,18031.0
2019-01-15 13:10:00,42.36,42.44,42.36,42.42,9938.0,33.9929,34.0571,33.9929,34.0411,9938.0
2019-01-15 13:15:00,42.4,42.44,42.39,42.4,6819.0,34.025,34.0571,34.017,34.025,6819.0
2019-01-15 13:20:00,42.41,42.51,42.39,42.48,9354.0,34.033,34.1133,34.017,34.0892,9354.0
2019-01-15 13:25:00,42.48,42.53,42.47,42.52,8310.0,34.0892,34.1293,34.0812,34.1213,8310.0
2019-01-15 13:30:00,42.52,42.57,42.5,42.54,10392.0,34.1213,34.1614,34.1052,34.1373,10392.0
2019-01-15 13:35:00,42.53,42.53,42.47,42.48,7894.0,34.1293,34.1293,34.0812,34.0892,7894.0
2019-01-15 13:40:00,42.48,42.52,42.47,42.5,6527.0,34.0892,34.1213,34.0812,34.1052,6527.0
2019-01-15 13:45:00,42.49,42.49,42.43,42.46,11148.0,34.0972,34.0972,34.0491,34.0731,11148.0
2019-01-15 13:50:00,42.46,42.5,42.43,42.5,10431.0,34.0731,34.1052,34.0491,34.1052,10431.0
2019-01-15 13:55:00,42.5,42.52,42.48,42.5,12121.0,34.1052,34.1213,34.0892,34.1052,12121.0
2019-01-15 14:00:00,42.5,42.59,42.49,42.51,10826.0,34.1052,34.1775,34.0972,34.1133,10826.0
2019-01-15 14:05:00,42.51,42.53,42.5,42.53,5973.0,34.1133,34.1293,34.1052,34.1293,5973.0
2019-01-15 14:10:00,42.53,42.55,42.5,42.53,11382.0,34.1293,34.1454,34.1052,34.1293,11382.0
2019-01-15 14:15:00,42.53,42.57,42.5,42.55,14475.0,34.1293,34.1614,34.1052,34.1454,14475.0
2019-01-15 14:20:00,42.55,42.56,42.51,42.53,10351.0,34.1454,34.1534,34.1133,34.1293,10351.0
2019-01-15 14:25:00,42.53,42.53,42.49,42.49,22660.0,34.1293,34.1293,34.0972,34.0972,22660.0
2019-01-15 14:30:00,42.48,42.52,42.46,42.51,7792.0,34.0892,34.1213,34.0731,34.1133,7792.0
2019-01-15 14:35:00,42.5,42.51,42.39,42.43,24111.0,34.1052,34.1133,34.017,34.0491,24111.0
2019-01-15 14:40:00,42.43,42.53,42.42,42.5,10179.0,34.0491,34.1293,34.0411,34.1052,10179.0
2019-01-15 14:45:00,42.5,42.54,42.47,42.48,11461.0,34.1052,34.1373,34.0812,34.0892,11461.0
2019-01-15 14:50:00,42.49,42.59,42.49,42.58,10240.0,34.0972,34.1775,34.0972,34.1694,10240.0
2019-01-15 14:55:00,42.59,42.65,42.56,42.64,10836.0,34.1775,34.2256,34.1534,34.2176,10836.0
2019-01-15 15:00:00,42.63,42.65,42.6,42.61,13455.0,34.2096,34.2256,34.1855,34.1935,13455.0
2019-01-15 15:05:00,42.59,42.65,42.56,42.64,12194.0,34.1775,34.2256,34.1534,34.2176,12194.0
2019-01-15 15:10:00,42.63,42.66,42.6,42.61,17349.0,34.2096,34.2336,34.1855,34.1935,17349.0
2019-01-15 15:15:00,42.62,42.66,42.58,42.63,19183.0,34.2015,34.2336,34.1694,34.2096,19183.0
2019-01-15 15:20:00,42.62,42.62,42.5,42.51,18749.0,34.2015,34.2015,34.1052,34.1133,18749.0
2019-01-15 15:25:00,42.51,42.59,42.5,42.58,25501.0,34.1133,34.1775,34.1052,34.1694,25501.0
2019-01-15 15:30:00,42.59,42.62,42.51,42.52,24963.0,34.1775,34.2015,34.1133,34.1213,24963.0
2019-01-15 15:35:00,42.53,42.59,42.52,42.59,19705.0,34.1293,34.1775,34.1213,34.1775,19705.0
2019-01-15 15:40:00,42.59,42.66,42.57,42.63,26384.0,34.1775,34.2336,34.1614,34.2096,26384.0
2019-01-15 15:45:00,42.64,42.67,42.54,42.55,64158.0,34.2176,34.2417,34.1373,34.1454,64158.0
2019-01-15 15:50:00,42.55,42.56,42.4,42.43,71953.0,34.1454,34.1534,34.025,34.0491,71953.0
2019-01-15 15:55:00,42.44,42.54,42.42,42.52,96618.0,34.0571,34.1373,34.0411,34.1213,96618.0
2019-01-16 09:30:00,42.36,42.99,42.36,42.88,8106.0,33.9929,34.4985,33.9929,34.4102,8106.0
2019-01-16 09:35:00,42.87,43.25,42.87,43.2,46068.0,34.4022,34.7071,34.4022,34.667,46068.0
2019-01-16 09:40:00,43.19,43.2,42.87,43.08,24746.0,34.659,34.667,34.4022,34.5707,24746.0
2019-01-16 09:45:00,43.1,43.19,42.97,42.97,34927.0,34.5867,34.659,34.4824,34.4824,34927.0
2019-01-16 09:50:00,42.98,43.03,42.83,42.83,6937.0,34.4904,34.5306,34.3701,34.3701,6937.0
2019-01-16 09:55:00,42.85,42.86,42.73,42.82,17847.0,34.3861,34.3941,34.2898,34.362,17847.0
2019-01-16 10:00:00,42.8,42.9,42.77,42.86,11086.0,34.346,34.4262,34.3219,34.3941,11086.0
2019-01-16 10:05:00,42.86,42.94,42.85,42.91,8115.0,34.3941,34.4583,34.3861,34.4343,8115.0
2019-01-16 10:10:00,42.93,43.0,42.88,43.0,6895.0,34.4503,34.5065,34.4102,34.5065,6895.0
2019-01-16 10:15:00,42.99,42.99,42.94,42.97,18727.0,34.4985,34.4985,34.4583,34.4824,18727.0
2019-01-16 10:20:00,42.97,43.12,42.89,42.98,52671.0,34.4824,34.6028,34.4182,34.4904,52671.0
2019-01-16 10:25:00,42.97,42.99,42.88,42.93,6722.0,34.4824,34.4985,34.4102,34.4503,6722.0
2019-01-16 10:30:00,42.92,42.96,42.77,42.77,11121.0,34.4423,34.4744,34.3219,34.3219,11121.0
2019-01-16 10:35:00,42.78,42.78,42.65,42.65,12388.0,34.3299,34.3299,34.2256,34.2256,12388.0
2019-01-16 10:40:00,42.68,42.72,42.62,42.72,4898.0,34.2497,34.2818,34.2015,34.2818,4898.0
2019-01-16 10:45:00,42.71,42.84,42.69,42.84,4568.0,34.2738,34.3781,34.2577,34.3781,4568.0
2019-01-16 10:50:00,42.85,42.85,42.74,42.76,35025.0,34.3861,34.3861,34.2978,34.3139,35025.0
2019-01-16 10:55:00,42.79,42.88,42.75,42.83,11444.0,34.338,34.4102,34.3059,34.3701,11444.0
2019-01-16 11:00:00,42.84,42.9,42.75,42.76,12346.0,34.3781,34.4262,34.3059,34.3139,12346.0
2019-01-16 11:05:00,42.76,42.81,42.66,42.75,13528.0,34.3139,34.354,34.2336,34.3059,13528.0
2019-01-16 11:10:00,42.74,42.75,42.63,42.69,17668.0,34.2978,34.3059,34.2096,34.2577,17668.0
2019-01-16 11:15:00,42.7,42.7,42.62,42.66,14681.0,34.2657,34.2657,34.2015,34.2336,14681.0
2019-01-16 11:20:00,42.69,42.74,42.67,42.7,13070.0,34.2577,34.2978,34.2417,34.2657,13070.0
2019-01-16 11:25:00,42.71,42.76,42.66,42.76,10503.0,34.2738,34.3139,34.2336,34.3139,10503.0
2019-01-16 11:30:00,42.74,42.76,42.7,42.72,8053.0,34.2978,34.3139,34.2657,34.2818,8053.0
2019-01-16 11:35:00,42.73,42.76,42.65,42.67,25404.0,34.2898,34.3139,34.2256,34.2417,25404.0
2019-01-16 11:40:00,42.65,42.77,42.63,42.77,4200.0,34.2256,34.3219,34.2096,34.3219,4200.0
2019-01-16 11:45:00,42.79,42.8,42.62,42.62,10239.0,34.338,34.346,34.2015,34.2015,10239.0
2019-01-16 11:50:00,42.62,42.73,42.61,42.7,11735.0,34.2015,34.2898,34.1935,34.2657,11735.0
2019-01-16 11:55:00,42.7,42.71,42.63,42.7,6467.0,34.2657,34.2738,34.2096,34.2657,6467.0
2019-01-16 12:00:00,42.71,42.71,42.64,42.65,6967.0,34.2738,34.2738,34.2176,34.2256,6967.0
2019-01-16 12:05:00,42.65,42.7,42.65,42.7,14112.0,34.2256,34.2657,34.2256,34.2657,14112.0
2019-01-16 12:10:00,42.69,42.75,42.69,42.71,8300.0,34.2577,34.3059,34.2577,34.2738,8300.0
2019-01-16 12:15:00,42.71,42.74,42.64,42.73,8555.0,34.2738,34.2978,34.2176,34.2898,8555.0
2019-01-16 12:20:00,42.73,42.74,42.62,42.68,7980.0,34.2898,34.2978,34.2015,34.2497,7980.0
2019-01-16 12:25:00,42.66,42.67,42.62,42.66,12489.0,34.2336,34.2417,34.2015,34.2336,12489.0
2019-01-16 12:30:00,42.67,42.73,42.65,42.65,14361.0,34.2417,34.2898,34.2256,34.2256,14361.0
2019-01-16 12:35:00,42.67,42.69,42.61,42.66,9497.0,34.2417,34.2577,34.1935,34.2336,9497.0
2019-01-16 12:40:00,42.67,42.69,42.63,42.66,9960.0,34.2417,34.2577,34.2096,34.2336,9960.0
2019-01-16 12:45:00,42.65,42.68,42.61,42.67,11986.0,34.2256,34.2497,34.1935,34.2417,11986.0
2019-01-16 12:50:00,42.67,42.67,42.63,42.65,4000.0,34.2417,34.2417,34.2096,34.2256,4000.0
2019-01-16 12:55:00,42.64,42.65,42.55,42.59,17345.0,34.2176,34.2256,34.1454,34.1775,17345.0
2019-01-16 13:00:00,42.58,42.64,42.57,42.63,4432.0,34.1694,34.2176,34.1614,34.2096,4432.0
2019-01-16 13:05:00,42.63,42.65,42.59,42.64,12276.0,34.2096,34.2256,34.1775,34.2176,12276.0
2019-01-16 13:10:00,42.64,42.67,42.63,42.66,7871.0,34.2176,34.2417,34.2096,34.2336,7871.0
2019-01-16 13:15:00,42.65,42.69,42.62,42.69,4110.0,34.2256,34.2577,34.2015,34.2577,4110.0
2019-01-16 13:20:00,42.7,42.7,42.67,42.69,11326.0,34.2657,34.2657,34.2417,34.2577,11326.0
2019-01-16 13:25:00,42.71,42.73,42.68,42.7,7625.0,34.2738,34.2898,34.2497,34.2657,7625.0
2019-01-16 13:30:00,42.68,42.76,42.66,42.74,18473.0,34.2497,34.3139,34.2336,34.2978,18473.0
2019-01-16 13:35:00,42.73,42.74,42.67,42.71,24273.0,34.2898,34.2978,34.2417,34.2738,24273.0
2019-01-16 13:40:00,42.71,42.71,42.66,42.7,10859.0,34.2738,34.2738,34.2336,34.2657,10859.0
2019-01-16 13:45:00,42.7,42.72,42.68,42.71,8993.0,34.2657,34.2818,34.2497,34.2738,8993.0
2019-01-16 13:50:00,42.71,42.75,42.69,42.73,10097.0,34.2738,34.3059,34.2577,34.2898,10097.0
2019-01-16 13:55:00,42.75,42.8,42.74,42.8,16995.0,34.3059,34.346,34.2978,34.346,16995.0
2019-01-16 14:00:00,42.8,42.87,42.8,42.86,11755.0,34.346,34.4022,34.346,34.3941,11755.0
2019-01-16 14:05:00,42.86,42.89,42.84,42.89,12074.0,34.3941,34.4182,34.3781,34.4182,12074.0
2019-01-16 14:10:00,42.88,42.94,42.85,42.88,29487.0,34.4102,34.4583,34.3861,34.4102,29487.0
2019-01-16 14:15:00,42.85,42.95,42.85,42.9,10828.0,34.3861,34.4664,34.3861,34.4262,10828.0
2019-01-16 14:20:00,42.91,43.04,42.91,43.03,29316.0,34.4343,34.5386,34.4343,34.5306,29316.0
2019-01-16 14:25:00,43.04,43.1,43.01,43.03,16903.0,34.5386,34.5867,34.5145,34.5306,16903.0
2019-01-16 14:30:00,43.03,43.08,42.99,43.03,23147.0,34.5306,34.5707,34.4985,34.5306,23147.0
2019-01-16 14:35:00,43.03,43.06,43.0,43.05,11311.0,34.5306,34.5546,34.5065,34.5466,11311.0
2019-01-16 14:40:00,43.06,43.07,43.04,43.07,10186.0,34.5546,34.5627,34.5386,34.5627,10186.0
2019-01-16 14:45:00,43.06,43.06,43.0,43.04,21069.0,34.5546,34.5546,34.5065,34.5386,21069.0
2019-01-16 14:50:00,43.04,43.06,42.94,42.96,13914.0,34.5386,34.5546,34.4583,34.4744,13914.0
2019-01-16 14:55:00,42.98,43.05,42.97,43.05,15546.0,34.4904,34.5466,34.4824,34.5466,15546.0
2019-01-16 15:00:00,43.05,43.17,43.05,43.16,16832.0,34.5466,34.6429,34.5466,34.6349,16832.0
2019-01-16 15:05:00,43.16,43.16,43.08,43.09,14049.0,34.6349,34.6349,34.5707,34.5787,14049.0
2019-01-16 15:10:00,43.09,43.13,43.08,43.12,16326.0,34.5787,34.6108,34.5707,34.6028,16326.0
2019-01-16 15:15:00,43.11,43.17,43.1,43.16,15720.0,34.5948,34.6429,34.5867,34.6349,15720.0
2019-01-16 15:20:00,43.16,43.18,43.14,43.16,14399.0,34.6349,34.6509,34.6188,34.6349,14399.0
2019-01-16 15:25:00,43.16,43.16,43.09,43.11,16770.0,34.6349,34.6349,34.5787,34.5948,16770.0
2019-01-16 15:30:00,43.12,43.12,43.0,43.02,21291.0,34.6028,34.6028,34.5065,34.5225,21291.0
2019-01-16 15:35:00,43.02,43.07,43.01,43.01,23628.0,34.5225,34.5627,34.5145,34.5145,23628.0
2019-01-16 15:40:00,43.01,43.02,42.95,42.99,30708.0,34.5145,34.5225,34.4664,34.4985,30708.0
2019-01-16 15:45:00,42.99,43.0,42.92,42.97,44559.0,34.4985,34.5065,34.4423,34.4824,44559.0
2019-01-16 15:50:00,42.97,42.97,42.89,42.91,50604.0,34.4824,34.4824,34.4182,34.4343,50604.0
2019-01-16 15:55:00,42.91,42.91,42.73,42.85,178892.0,34.4343,34.4343,34.2898,34.3861,178892.0
2019-01-17 09:30:00,42.42,42.88,42.42,42.77,17948.0,34.0411,34.4102,34.0411,34.3219,17948.0
2019-01-17 09:35:00,42.77,43.01,42.68,42.72,41460.0,34.3219,34.5145,34.2497,34.2818,41460.0
2019-01-17 09:40:00,42.68,42.81,42.66,42.71,9233.0,34.2497,34.354,34.2336,34.2738,9233.0
2019-01-17 09:45:00,42.73,42.84,42.56,42.66,37835.0,34.2898,34.3781,34.1534,34.2336,37835.0
2019-01-17 09:50:00,42.69,42.73,42.62,42.64,11826.0,34.2577,34.2898,34.2015,34.2176,11826.0
2019-01-17 09:55:00,42.66,42.77,42.65,42.65,17130.0,34.2336,34.3219,34.2256,34.2256,17130.0
2019-01-17 10:00:00,42.65,42.75,42.61,42.73,17841.0,34.2256,34.3059,34.1935,34.2898,17841.0
2019-01-17 10:05:00,42.75,42.75,42.67,42.7,19001.0,34.3059,34.3059,34.2417,34.2657,19001.0
2019-01-17 10:10:00,42.68,42.76,42.66,42.74,13950.0,34.2497,34.3139,34.2336,34.2978,13950.0
2019-01-17 10:15:00,42.75,42.77,42.61,42.64,10424.0,34.3059,34.3219,34.1935,34.2176,10424.0
2019-01-17 10:20:00,42.64,42.67,42.6,42.62,19512.0,34.2176,34.2417,34.1855,34.2015,19512.0
2019-01-17 10:25:00,42.62,42.74,42.61,42.71,13906.0,34.2015,34.2978,34.1935,34.2738,13906.0
2019-01-17 10:30:00,42.69,42.75,42.65,42.75,7988.0,34.2577,34.3059,34.2256,34.3059,7988.0
2019-01-17 10:35:00,42.76,42.76,42.67,42.67,33760.0,34.3139,34.3139,34.2417,34.2417,33760.0
2019-01-17 10:40:00,42.67,42.75,42.67,42.73,13140.0,34.2417,34.3059,34.2417,34.2898,13140.0
2019-01-17 10:45:00,42.73,42.74,42.68,42.71,22109.0,34.2898,34.2978,34.2497,34.2738,22109.0
2019-01-17 10:50:00,42.71,42.77,42.68,42.75,25332.0,34.2738,34.3219,34.2497,34.3059,25332.0
2019-01-17 10:55:00,42.76,42.79,42.73,42.78,25822.0,34.3139,34.338,34.2898,34.3299,25822.0
2019-01-17 11:00:00,42.77,42.82,42.71,42.73,21611.0,34.3219,34.362,34.2738,34.2898,21611.0
2019-01-17 11:05:00,42.75,42.78,42.71,42.76,10814.0,34.3059,34.3299,34.2738,34.3139,10814.0
2019-01-17 11:10:00,42.77,42.8,42.74,42.75,21970.0,34.3219,34.346,34.2978,34.3059,21970.0
2019-01-17 11:15:00,42.75,42.77,42.71,42.73,9810.0,34.3059,34.3219,34.2738,34.2898,9810.0
2019-01-17 11:20:00,42.73,42.75,42.72,42.73,5633.0,34.2898,34.3059,34.2818,34.2898,5633.0
2019-01-17 11:25:00,42.74,42.75,42.69,42.72,16206.0,34.2978,34.3059,34.2577,34.2818,16206.0
2019-01-17 11:30:00,42.71,42.77,42.68,42.75,14155.0,34.2738,34.3219,34.2497,34.3059,14155.0
2019-01-17 11:35:00,42.75,42.78,42.74,42.76,11545.0,34.3059,34.3299,34.2978,34.3139,11545.0
2019-01-17 11:40:00,42.76,42.76,42.73,42.75,7280.0,34.3139,34.3139,34.2898,34.3059,7280.0
2019-01-17 11:45:00,42.75,42.81,42.74,42.79,10054.0,34.3059,34.354,34.2978,34.338,10054.0
2019-01-17 11:50:00,42.78,42.78,42.73,42.75,6372.0,34.3299,34.3299,34.2898,34.3059,6372.0
2019-01-17 11:55:00,42.75,42.75,42.68,42.7,13945.0,34.3059,34.3059,34.2497,34.2657,13945.0
2019-01-17 12:00:00,42.7,42.71,42.66,42.68,11943.0,34.2657,34.2738,34.2336,34.2497,11943.0
2019-01-17 12:05:00,42.67,42.68,42.61,42.65,14044.0,34.2417,34.2497,34.1935,34.2256,14044.0
2019-01-17 12:10:00,42.64,42.7,42.64,42.68,14733.0,34.2176,34.2657,34.2176,34.2497,14733.0
2019-01-17 12:15:00,42.68,42.69,42.62,42.69,17411.0,34.2497,34.2577,34.2015,34.2577,17411.0
2019-01-17 12:20:00,42.68,42.68,42.62,42.65,7311.0,34.2497,34.2497,34.2015,34.2256,7311.0
2019-01-17 12:25:00,42.64,42.66,42.63,42.65,11040.0,34.2176,34.2336,34.2096,34.2256,11040.0
2019-01-17 12:30:00,42.66,42.68,42.6,42.64,9425.0,34.2336,34.2497,34.1855,34.2176,9425.0
2019-01-17 12:35:00,42.64,42.66,42.57,42.66,13323.0,34.2176,34.2336,34.1614,34.2336,13323.0
2019-01-17 12:40:00,42.66,42.68,42.62,42.62,6278.0,34.2336,34.2497,34.2015,34.2015,6278.0
2019-01-17 12:45:00,42.63,42.64,42.56,42.6,7965.0,34.2096,34.2176,34.1534,34.1855,7965.0
2019-01-17 12:50:00,42.59,42.59,42.56,42.57,6494.0,34.1775,34.1775,34.1534,34.1614,6494.0
2019-01-17 12:55:00,42.57,42.58,42.53,42.55,10592.0,34.1614,34.1694,34.1293,34.1454,10592.0
2019-01-17 13:00:00,42.55,42.62,42.55,42.6,9752.0,34.1454,34.2015,34.1454,34.1855,9752.0
2019-01-17 13:05:00,42.62,42.68,42.61,42.67,11751.0,34.2015,34.2497,34.1935,34.2417,11751.0
2019-01-17 13:10:00,42.66,42.66,42.64,42.66,5926.0,34.2336,34.2336,34.2176,34.2336,5926.0
2019-01-17 13:15:00,42.65,42.66,42.64,42.65,8044.0,34.2256,34.2336,34.2176,34.2256,8044.0
2019-01-17 13:20:00,42.65,42.7,42.64,42.69,8734.0,34.2256,34.2657,34.2176,34.2577,8734.0
2019-01-17 13:25:00,42.69,42.71,42.64,42.66,13300.0,34.2577,34.2738,34.2176,34.2336,13300.0
2019-01-17 13:30:00,42.65,42.67,42.64,42.66,6933.0,34.2256,34.2417,34.2176,34.2336,6933.0
2019-01-17 13:35:00,42.66,42.67,42.59,42.65,14700.0,34.2336,34.2417,34.1775,34.2256,14700.0
2019-01-17 13:40:00,42.65,42.67,42.6,42.6,12248.0,34.2256,34.2417,34.1855,34.1855,12248.0
2019-01-17 13:45:00,42.6,42.63,42.59,42.62,14992.0,34.1855,34.2096,34.1775,34.2015,14992.0
2019-01-17 13:50:00,42.63,42.63,42.6,42.61,7886.0,34.2096,34.2096,34.1855,34.1935,7886.0
2019-01-17 13:55:00,42.63,42.71,42.62,42.69,16156.0,34.2096,34.2738,34.2015,34.2577,16156.0
2019-01-17 14:00:00,42.71,42.88,42.7,42.88,11186.0,34.2738,34.4102,34.2657,34.4102,11186.0
2019-01-17 14:05:00,42.9,42.9,42.76,42.76,12588.0,34.4262,34.4262,34.3139,34.3139,12588.0
2019-01-17 14:10:00,42.76,42.83,42.76,42.82,7387.0,34.3139,34.3701,34.3139,34.362,7387.0
2019-01-17 14:15:00,42.82,42.87,42.82,42.86,6076.0,34.362,34.4022,34.362,34.3941,6076.0
2019-01-17 14:20:00,42.87,42.88,42.85,42.87,10049.0,34.4022,34.4102,34.3861,34.4022,10049.0
2019-01-17 14:25:00,42.86,42.89,42.83,42.89,8504.0,34.3941,34.4182,34.3701,34.4182,8504.0
2019-01-17 14:30:00,42.89,42.91,42.86,42.88,6184.0,34.4182,34.4343,34.3941,34.4102,6184.0
2019-01-17 14:35:00,42.88,42.97,42.85,42.95,17202.0,34.4102,34.4824,34.3861,34.4664,17202.0
2019-01-17 14:40:00,42.96,43.17,42.96,43.16,11002.0,34.4744,34.6429,34.4744,34.6349,11002.0
2019-01-17 14:45:00,43.17,43.25,43.16,43.19,18822.0,34.6429,34.7071,34.6349,34.659,18822.0
2019-01-17 14:50:00,43.2,43.21,43.04,43.04,9196.0,34.667,34.675,34.5386,34.5386,9196.0
2019-01-17 14:55:00,43.02,43.07,42.89,42.95,15994.0,34.5225,34.5627,34.4182,34.4664,15994.0
2019-01-17 15:00:00,42.94,42.95,42.78,42.78,11258.0,34.4583,34.4664,34.3299,34.3299,11258.0
2019-01-17 15:05:00,42.8,42.88,42.78,42.8,13870.0,34.346,34.4102,34.3299,34.346,13870.0
2019-01-17 15:10:00,42.81,42.83,42.77,42.8,12052.0,34.354,34.3701,34.3219,34.346,12052.0
2019-01-17 15:15:00,42.8,42.84,42.78,42.83,11187.0,34.346,34.3781,34.3299,34.3701,11187.0
2019-01-17 15:20:00,42.83,42.86,42.75,42.75,22485.0,34.3701,34.3941,34.3059,34.3059,22485.0
2019-01-17 15:25:00,42.76,42.79,42.65,42.79,35459.0,34.3139,34.338,34.2256,34.338,35459.0
2019-01-17 15:30:00,42.79,42.86,42.79,42.85,23340.0,34.338,34.3941,34.338,34.3861,23340.0
2019-01-17 15:35:00,42.84,42.85,42.78,42.8,26577.0,34.3781,34.3861,34.3299,34.346,26577.0
2019-01-17 15:40:00,42.8,42.81,42.64,42.65,34648.0,34.346,34.354,34.2176,34.2256,34648.0
2019-01-17 15:45:00,42.65,42.75,42.65,42.71,51693.0,34.2256,34.3059,34.2256,34.2738,51693.0
2019-01-17 15:50:00,42.72,42.78,42.7,42.77,46107.0,34.2818,34.3299,34.2657,34.3219,46107.0
2019-01-17 15:55:00,42.78,42.79,42.72,42.75,65867.0,34.3299,34.338,34.2818,34.3059,65867.0
2019-01-18 09:30:00,43.22,43.45,43.16,43.25,22617.0,34.683,34.8676,34.6349,34.7071,22617.0
2019-01-18 09:35:00,43.26,43.26,43.07,43.21,57276.0,34.7151,34.7151,34.5627,34.675,57276.0
2019-01-18 09:40:00,43.24,43.32,43.06,43.21,23983.0,34.6991,34.7633,34.5546,34.675,23983.0
2019-01-18 09:45:00,43.18,43.26,43.1,43.17,26905.0,34.6509,34.7151,34.5867,34.6429,26905.0
2019-01-18 09:50:00,43.14,43.21,43.1,43.13,18936.0,34.6188,34.675,34.5867,34.6108,18936.0
2019-01-18 09:55:00,43.13,43.17,43.06,43.1,52584.0,34.6108,34.6429,34.5546,34.5867,52584.0
2019-01-18 10:00:00,43.11,43.18,43.09,43.14,25623.0,34.5948,34.6509,34.5787,34.6188,25623.0
2019-01-18 10:05:00,43.14,43.17,43.08,43.1,45870.0,34.6188,34.6429,34.5707,34.5867,45870.0
2019-01-18 10:10:00,43.1,43.13,43.05,43.09,21339.0,34.5867,34.6108,34.5466,34.5787,21339.0
2019-01-18 10:15:00,43.08,43.37,43.08,43.31,44055.0,34.5707,34.8034,34.5707,34.7553,44055.0
2019-01-18 10:20:00,43.32,43.42,43.32,43.36,21115.0,34.7633,34.8435,34.7633,34.7954,21115.0
2019-01-18 10:25:00,43.37,43.39,43.18,43.18,41228.0,34.8034,34.8195,34.6509,34.6509,41228.0
2019-01-18 10:30:00,43.17,43.17,43.08,43.16,24174.0,34.6429,34.6429,34.5707,34.6349,24174.0
2019-01-18 10:35:00,43.16,43.27,43.1,43.12,29186.0,34.6349,34.7232,34.5867,34.6028,29186.0
2019-01-18 10:40:00,43.1,43.31,43.1,43.28,25477.0,34.5867,34.7553,34.5867,34.7312,25477.0
2019-01-18 10:45:00,43.29,43.35,43.28,43.3,22515.0,34.7392,34.7874,34.7312,34.7472,22515.0
2019-01-18 10:50:00,43.29,43.38,43.26,43.33,17787.0,34.7392,34.8114,34.7151,34.7713,17787.0
2019-01-18 10:55:00,43.34,43.42,43.33,43.35,15696.0,34.7793,34.8435,34.7713,34.7874,15696.0
2019-01-18 11:00:00,43.35,43.4,43.31,43.34,13825.0,34.7874,34.8275,34.7553,34.7793,13825.0
2019-01-18 11:05:00,43.34,43.37,43.26,43.26,11226.0,34.7793,34.8034,34.7151,34.7151,11226.0
2019-01-18 11:10:00,43.29,43.29,43.13,43.16,20492.0,34.7392,34.7392,34.6108,34.6349,20492.0
2019-01-18 11:15:00,43.18,43.26,43.16,43.19,16013.0,34.6509,34.7151,34.6349,34.659,16013.0
2019-01-18 11:20:00,43.18,43.22,43.14,43.19,11285.0,34.6509,34.683,34.6188,34.659,11285.0
2019-01-18 11:25:00,43.19,43.24,43.17,43.21,11740.0,34.659,34.6991,34.6429,34.675,11740.0
2019-01-18 11:30:00,43.21,43.25,43.17,43.23,11745.0,34.675,34.7071,34.6429,34.6911,11745.0
2019-01-18 11:35:00,43.23,43.23,43.17,43.22,11292.0,34.6911,34.6911,34.6429,34.683,11292.0
2019-01-18 11:40:00,43.24,43.29,43.23,43.29,13545.0,34.6991,34.7392,34.6911,34.7392,13545.0
2019-01-18 11:45:00,43.28,43.35,43.28,43.31,11362.0,34.7312,34.7874,34.7312,34.7553,11362.0
2019-01-18 11:50:00,43.33,43.4,43.3,43.39,13440.0,34.7713,34.8275,34.7472,34.8195,13440.0
2019-01-18 11:55:00,43.39,43.41,43.36,43.4,13112.0,34.8195,34.8355,34.7954,34.8275,13112.0
2019-01-18 12:00:00,43.41,43.46,43.41,43.43,17879.0,34.8355,34.8756,34.8355,34.8516,17879.0
2019-01-18 12:05:00,43.44,43.45,43.34,43.41,15719.0,34.8596,34.8676,34.7793,34.8355,15719.0
2019-01-18 12:10:00,43.41,43.46,43.39,43.45,9948.0,34.8355,34.8756,34.8195,34.8676,9948.0
2019-01-18 12:15:00,43.45,43.45,43.4,43.41,16445.0,34.8676,34.8676,34.8275,34.8355,16445.0
2019-01-18 12:20:00,43.43,43.43,43.38,43.4,7256.0,34.8516,34.8516,34.8114,34.8275,7256.0
2019-01-18 12:25:00,43.41,43.44,43.39,43.42,9976.0,34.8355,34.8596,34.8195,34.8435,9976.0
2019-01-18 12:30:00,43.42,43.47,43.41,43.44,16076.0,34.8435,34.8837,34.8355,34.8596,16076.0
2019-01-18 12:35:00,43.44,43.47,43.42,43.45,7250.0,34.8596,34.8837,34.8435,34.8676,7250.0
2019-01-18 12:40:00,43.45,43.5,43.39,43.39,16572.0,34.8676,34.9077,34.8195,34.8195,16572.0
2019-01-18 12:45:00,43.39,43.42,43.35,43.42,6133.0,34.8195,34.8435,34.7874,34.8435,6133.0
2019-01-18 12:50:00,43.42,43.47,43.39,43.43,19790.0,34.8435,34.8837,34.8195,34.8516,19790.0
2019-01-18 12:55:00,43.45,43.49,43.42,43.48,9039.0,34.8676,34.8997,34.8435,34.8917,9039.0
2019-01-18 13:00:00,43.49,43.53,43.47,43.51,9070.0,34.8997,34.9318,34.8837,34.9157,9070.0
2019-01-18 13:05:00,43.51,43.55,43.49,43.55,10784.0,34.9157,34.9478,34.8997,34.9478,10784.0
2019-01-18 13:10:00,43.55,43.58,43.54,43.57,13988.0,34.9478,34.9719,34.9398,34.9639,13988.0
2019-01-18 13:15:00,43.57,43.57,43.48,43.5,11247.0,34.9639,34.9639,34.8917,34.9077,11247.0
2019-01-18 13:20:00,43.52,43.54,43.47,43.5,7381.0,34.9238,34.9398,34.8837,34.9077,7381.0
2019-01-18 13:25:00,43.51,43.51,43.44,43.48,10792.0,34.9157,34.9157,34.8596,34.8917,10792.0
2019-01-18 13:30:00,43.48,43.52,43.45,43.46,10559.0,34.8917,34.9238,34.8676,34.8756,10559.0
2019-01-18 13:35:00,43.47,43.51,43.45,43.5,8724.0,34.8837,34.9157,34.8676,34.9077,8724.0
2019-01-18 13:40:00,43.51,43.61,43.5,43.58,37278.0,34.9157,34.996,34.9077,34.9719,37278.0
2019-01-18 13:45:00,43.59,43.59,43.51,43.53,12122.0,34.9799,34.9799,34.9157,34.9318,12122.0
2019-01-18 13:50:00,43.53,43.56,43.52,43.53,8230.0,34.9318,34.9559,34.9238,34.9318,8230.0
2019-01-18 13:55:00,43.54,43.59,43.53,43.58,8724.0,34.9398,34.9799,34.9318,34.9719,8724.0
2019-01-18 14:00:00,43.59,43.63,43.59,43.63,9312.0,34.9799,35.012,34.9799,35.012,9312.0
2019-01-18 14:05:00,43.62,43.69,43.6,43.68,12117.0,35.004,35.0602,34.988,35.0522,12117.0
2019-01-18 14:10:00,43.68,43.72,43.67,43.67,31126.0,35.0522,35.0843,35.0441,35.0441,31126.0
2019-01-18 14:15:00,43.68,43.68,43.53,43.54,15692.0,35.0522,35.0522,34.9318,34.9398,15692.0
2019-01-18 14:20:00,43.55,43.59,43.51,43.55,16716.0,34.9478,34.9799,34.9157,34.9478,16716.0
2019-01-18 14:25:00,43.55,43.57,43.52,43.52,9277.0,34.9478,34.9639,34.9238,34.9238,9277.0
2019-01-18 14:30:00,43.52,43.58,43.49,43.52,9295.0,34.9238,34.9719,34.8997,34.9238,9295.0
2019-01-18 14:35:00,43.52,43.52,43.44,43.45,9086.0,34.9238,34.9238,34.8596,34.8676,9086.0
2019-01-18 14:40:00,43.45,43.5,43.41,43.43,18748.0,34.8676,34.9077,34.8355,34.8516,18748.0
2019-01-18 14:45:00,43.44,43.44,43.38,43.39,13969.0,34.8596,34.8596,34.8114,34.8195,13969.0
2019-01-18 14:50:00,43.4,43.47,43.4,43.45,12027.0,34.8275,34.8837,34.8275,34.8676,12027.0
2019-01-18 14:55:00,43.45,43.5,43.44,43.46,19203.0,34.8676,34.9077,34.8596,34.8756,19203.0
2019-01-18 15:00:00,43.45,43.51,43.43,43.51,12976.0,34.8676,34.9157,34.8516,34.9157,12976.0
2019-01-18 15:05:00,43.52,43.54,43.47,43.5,18883.0,34.9238,34.9398,34.8837,34.9077,18883.0
2019-01-18 15:10:00,43.5,43.51,43.44,43.46,22269.0,34.9077,34.9157,34.8596,34.8756,22269.0
2019-01-18 15:15:00,43.46,43.5,43.46,43.48,13932.0,34.8756,34.9077,34.8756,34.8917,13932.0
2019-01-18 15:20:00,43.48,43.5,43.45,43.47,13651.0,34.8917,34.9077,34.8676,34.8837,13651.0
2019-01-18 15:25:00,43.47,43.51,43.44,43.47,15266.0,34.8837,34.9157,34.8596,34.8837,15266.0
2019-01-18 15:30:00,43.46,43.46,43.3,43.3,24932.0,34.8756,34.8756,34.7472,34.7472,24932.0
2019-01-18 15:35:00,43.31,43.38,43.31,43.34,23110.0,34.7553,34.8114,34.7553,34.7793,23110.0
2019-01-18 15:40:00,43.35,43.36,43.28,43.35,37104.0,34.7874,34.7954,34.7312,34.7874,37104.0
2019-01-18 15:45:00,43.35,43.4,43.34,43.39,47055.0,34.7874,34.8275,34.7793,34.8195,47055.0
2019-01-18 15:50:00,43.39,43.48,43.39,43.45,70798.0,34.8195,34.8917,34.8195,34.8676,70798.0
2019-01-18 15:55:00,43.45,43.57,43.43,43.46,109451.0,34.8676,34.9639,34.8516,34.8756,109451.0
2019-01-22 09:30:00,43.04,43.25,42.78,42.85,31926.0,34.5386,34.7071,34.3299,34.3861,31926.0
2019-01-22 09:35:00,42.82,42.91,42.72,42.79,24982.0,34.362,34.4343,34.2818,34.338,24982.0
2019-01-22 09:40:00,42.84,42.87,42.75,42.79,16038.0,34.3781,34.4022,34.3059,34.338,16038.0
2019-01-22 09:45:00,42.79,42.89,42.76,42.82,23036.0,34.338,34.4182,34.3139,34.362,23036.0
2019-01-22 09:50:00,42.79,42.82,42.6,42.66,24526.0,34.338,34.362,34.1855,34.2336,24526.0
2019-01-22 09:55:00,42.68,42.96,42.66,42.95,8140.0,34.2497,34.4744,34.2336,34.4664,8140.0
2019-01-22 10:00:00,42.96,43.04,42.79,42.86,13575.0,34.4744,34.5386,34.338,34.3941,13575.0
2019-01-22 10:05:00,42.85,42.88,42.6,42.66,16664.0,34.3861,34.4102,34.1855,34.2336,16664.0
2019-01-22 10:10:00,42.67,42.77,42.53,42.59,39902.0,34.2417,34.3219,34.1293,34.1775,39902.0
2019-01-22 10:15:00,42.56,42.62,42.42,42.47,18223.0,34.1534,34.2015,34.0411,34.0812,18223.0
2019-01-22 10:20:00,42.46,42.58,42.43,42.57,25521.0,34.0731,34.1694,34.0491,34.1614,25521.0
2019-01-22 10:25:00,42.57,42.68,42.57,42.67,16938.0,34.1614,34.2497,34.1614,34.2417,16938.0
2019-01-22 10:30:00,42.65,42.79,42.6,42.61,21881.0,34.2256,34.338,34.1855,34.1935,21881.0
2019-01-22 10:35:00,42.6,42.66,42.58,42.62,8172.0,34.1855,34.2336,34.1694,34.2015,8172.0
2019-01-22 10:40:00,42.6,42.71,42.56,42.61,22768.0,34.1855,34.2738,34.1534,34.1935,22768.0
2019-01-22 10:45:00,42.62,42.62,42.48,42.49,19556.0,34.2015,34.2015,34.0892,34.0972,19556.0
2019-01-22 10:50:00,42.48,42.57,42.46,42.54,14168.0,34.0892,34.1614,34.0731,34.1373,14168.0
2019-01-22 10:55:00,42.52,42.59,42.47,42.59,9882.0,34.1213,34.1775,34.0812,34.1775,9882.0
2019-01-22 11:00:00,42.59,42.71,42.54,42.69,16503.0,34.1775,34.2738,34.1373,34.2577,16503.0
2019-01-22 11:05:00,42.7,42.75,42.51,42.6,12129.0,34.2657,34.3059,34.1133,34.1855,12129.0
2019-01-22 11:10:00,42.59,42.76,42.55,42.74,10259.0,34.1775,34.3139,34.1454,34.2978,10259.0
2019-01-22 11:15:00,42.71,42.74,42.66,42.74,11442.0,34.2738,34.2978,34.2336,34.2978,11442.0
2019-01-22 11:20:00,42.74,42.8,42.68,42.71,13874.0,34.2978,34.346,34.2497,34.2738,13874.0
2019-01-22 11:25:00,42.71,42.71,42.61,42.64,11607.0,34.2738,34.2738,34.1935,34.2176,11607.0
2019-01-22 11:30:00,42.67,42.87,42.67,42.87,10361.0,34.2417,34.4022,34.2417,34.4022,10361.0
2019-01-22 11:35:00,42.87,42.94,42.86,42.9,18115.0,34.4022,34.4583,34.3941,34.4262,18115.0
2019-01-22 11:40:00,42.89,42.9,42.71,42.82,22628.0,34.4182,34.4262,34.2738,34.362,22628.0
2019-01-22 11:45:00,42.81,42.88,42.78,42.82,12604.0,34.354,34.4102,34.3299,34.362,12604.0
2019-01-22 11:50:00,42.79,42.83,42.76,42.76,11818.0,34.338,34.3701,34.3139,34.3139,11818.0
2019-01-22 11:55:00,42.75,42.8,42.68,42.7,22949.0,34.3059,34.346,34.2497,34.2657,22949.0
2019-01-22 12:00:00,42.73,42.73,42.61,42.68,4690.0,34.2898,34.2898,34.1935,34.2497,4690.0
2019-01-22 12:05:00,42.7,42.73,42.63,42.7,16444.0,34.2657,34.2898,34.2096,34.2657,16444.0
2019-01-22 12:10:00,42.71,42.83,42.71,42.76,10602.0,34.2738,34.3701,34.2738,34.3139,10602.0
2019-01-22 12:15:00,42.74,42.83,42.74,42.83,15154.0,34.2978,34.3701,34.2978,34.3701,15154.0
2019-01-22 12:20:00,42.8,42.84,42.75,42.83,4824.0,34.346,34.3781,34.3059,34.3701,4824.0
2019-01-22 12:25:00,42.81,42.83,42.75,42.75,6589.0,34.354,34.3701,34.3059,34.3059,6589.0
2019-01-22 12:30:00,42.78,42.78,42.72,42.73,6189.0,34.3299,34.3299,34.2818,34.2898,6189.0
2019-01-22 12:35:00,42.71,42.75,42.65,42.65,8861.0,34.2738,34.3059,34.2256,34.2256,8861.0
2019-01-22 12:40:00,42.69,42.74,42.58,42.7,31306.0,34.2577,34.2978,34.1694,34.2657,31306.0
2019-01-22 12:45:00,42.63,42.73,42.58,42.71,9858.0,34.2096,34.2898,34.1694,34.2738,9858.0
2019-01-22 12:50:00,42.68,42.71,42.63,42.7,7779.0,34.2497,34.2738,34.2096,34.2657,7779.0
2019-01-22 12:55:00,42.69,42.69,42.6,42.61,11147.0,34.2577,34.2577,34.1855,34.1935,11147.0
2019-01-22 13:00:00,42.59,42.61,42.46,42.6,14118.0,34.1775,34.1935,34.0731,34.1855,14118.0
2019-01-22 13:05:00,42.61,42.61,42.47,42.51,9152.0,34.1935,34.1935,34.0812,34.1133,9152.0
2019-01-22 13:10:00,42.51,42.51,42.37,42.38,21521.0,34.1133,34.1133,34.0009,34.009,21521.0
2019-01-22 13:15:00,42.4,42.42,42.34,42.35,9420.0,34.025,34.0411,33.9769,33.9849,9420.0
2019-01-22 13:20:00,42.34,42.47,42.34,42.4,7841.0,33.9769,34.0812,33.9769,34.025,7841.0
2019-01-22 13:25:00,42.4,42.47,42.4,42.45,9705.0,34.025,34.0812,34.025,34.0651,9705.0
2019-01-22 13:30:00,42.43,42.43,42.36,42.37,27522.0,34.0491,34.0491,33.9929,34.0009,27522.0
2019-01-22 13:35:00,42.37,42.43,42.36,42.38,11686.0,34.0009,34.0491,33.9929,34.009,11686.0
2019-01-22 13:40:00,42.38,42.41,42.34,42.37,23748.0,34.009,34.033,33.9769,34.0009,23748.0
2019-01-22 13:45:00,42.38,42.51,42.38,42.51,7304.0,34.009,34.1133,34.009,34.1133,7304.0
2019-01-22 13:50:00,42.51,42.53,42.43,42.51,8124.0,34.1133,34.1293,34.0491,34.1133,8124.0
2019-01-22 13:55:00,42.48,42.5,42.4,42.44,20514.0,34.0892,34.1052,34.025,34.0571,20514.0
2019-01-22 14:00:00,42.44,42.49,42.4,42.42,4450.0,34.0571,34.0972,34.025,34.0411,4450.0
2019-01-22 14:05:00,42.42,42.5,42.34,42.36,11181.0,34.0411,34.1052,33.9769,33.9929,11181.0
2019-01-22 14:10:00,42.37,42.47,42.35,42.47,9832.0,34.0009,34.0812,33.9849,34.0812,9832.0
2019-01-22 14:15:00,42.51,42.51,42.45,42.49,12310.0,34.1133,34.1133,34.0651,34.0972,12310.0
2019-01-22 14:20:00,42.46,42.46,42.41,42.41,6578.0,34.0731,34.0731,34.033,34.033,6578.0
2019-01-22 14:25:00,42.41,42.42,42.35,42.35,12175.0,34.033,34.0411,33.9849,33.9849,12175.0
2019-01-22 14:30:00,42.35,42.38,42.34,42.37,4220.0,33.9849,34.009,33.9769,34.0009,4220.0
2019-01-22 14:35:00,42.39,42.4,42.27,42.29,12164.0,34.017,34.025,33.9207,33.9367,12164.0
2019-01-22 14:40:00,42.29,42.32,42.15,42.15,14548.0,33.9367,33.9608,33.8244,33.8244,14548.0
2019-01-22 14:45:00,42.17,42.22,42.14,42.16,11171.0,33.8404,33.8806,33.8164,33.8324,11171.0
2019-01-22 14:50:00,42.14,42.19,42.13,42.15,13174.0,33.8164,33.8565,33.8083,33.8244,13174.0
2019-01-22 14:55:00,42.18,42.28,42.14,42.15,17549.0,33.8485,33.9287,33.8164,33.8244,17549.0
2019-01-22 15:00:00,42.15,42.16,42.09,42.12,26887.0,33.8244,33.8324,33.7762,33.8003,26887.0
2019-01-22 15:05:00,42.13,42.13,42.04,42.08,40845.0,33.8083,33.8083,33.7361,33.7682,40845.0
2019-01-22 15:10:00,42.09,42.14,42.06,42.14,19961.0,33.7762,33.8164,33.7522,33.8164,19961.0
2019-01-22 15:15:00,42.12,42.16,42.05,42.13,49315.0,33.8003,33.8324,33.7441,33.8083,49315.0
2019-01-22 15:20:00,42.15,42.27,42.12,42.27,35551.0,33.8244,33.9207,33.8003,33.9207,35551.0
2019-01-22 15:25:00,42.27,42.3,42.18,42.18,27513.0,33.9207,33.9448,33.8485,33.8485,27513.0
2019-01-22 15:30:00,42.18,42.18,42.05,42.06,21510.0,33.8485,33.8485,33.7441,33.7522,21510.0
2019-01-22 15:35:00,42.06,42.26,42.05,42.26,73266.0,33.7522,33.9127,33.7441,33.9127,73266.0
2019-01-22 15:40:00,42.25,42.38,42.24,42.26,56026.0,33.9046,34.009,33.8966,33.9127,56026.0
2019-01-22 15:45:00,42.26,42.26,42.18,42.23,79285.0,33.9127,33.9127,33.8485,33.8886,79285.0
2019-01-22 15:50:00,42.24,42.26,42.16,42.19,62512.0,33.8966,33.9127,33.8324,33.8565,62512.0
2019-01-22 15:55:00,42.19,42.29,42.18,42.28,111997.0,33.8565,33.9367,33.8485,33.9287,111997.0
2019-01-23 09:30:00,42.55,42.61,42.32,42.61,23691.0,34.1454,34.1935,33.9608,34.1935,23691.0
2019-01-23 09:35:00,42.61,42.61,42.41,42.51,25248.0,34.1935,34.1935,34.033,34.1133,25248.0
2019-01-23 09:40:00,42.47,42.5,42.35,42.35,9497.0,34.0812,34.1052,33.9849,33.9849,9497.0
2019-01-23 09:45:00,42.37,42.47,42.28,42.47,6155.0,34.0009,34.0812,33.9287,34.0812,6155.0
2019-01-23 09:50:00,42.43,42.43,42.21,42.22,20528.0,34.0491,34.0491,33.8725,33.8806,20528.0
2019-01-23 09:55:00,42.2,42.33,42.15,42.22,36497.0,33.8645,33.9688,33.8244,33.8806,36497.0
2019-01-23 10:00:00,42.3,42.32,41.96,41.96,48426.0,33.9448,33.9608,33.6719,33.6719,48426.0
2019-01-23 10:05:00,41.95,41.99,41.89,41.99,36400.0,33.6639,33.696,33.6157,33.696,36400.0
2019-01-23 10:10:00,41.99,42.1,41.98,42.05,15177.0,33.696,33.7843,33.688,33.7441,15177.0
2019-01-23 10:15:00,42.06,42.1,42.02,42.05,10725.0,33.7522,33.7843,33.7201,33.7441,10725.0
2019-01-23 10:20:00,42.04,42.09,41.98,42.04,9876.0,33.7361,33.7762,33.688,33.7361,9876.0
2019-01-23 10:25:00,42.02,42.04,41.85,41.87,20016.0,33.7201,33.7361,33.5836,33.5997,20016.0
2019-01-23 10:30:00,41.88,41.88,41.66,41.7,28464.0,33.6077,33.6077,33.4312,33.4633,28464.0
2019-01-23 10:35:00,41.7,41.8,41.66,41.69,9234.0,33.4633,33.5435,33.4312,33.4552,9234.0
2019-01-23 10:40:00,41.66,41.66,41.52,41.54,10118.0,33.4312,33.4312,33.3188,33.3349,10118.0
2019-01-23 10:45:00,41.56,41.56,41.46,41.51,38132.0,33.3509,33.3509,33.2707,33.3108,38132.0
2019-01-23 10:50:00,41.52,41.56,41.45,41.51,10049.0,33.3188,33.3509,33.2626,33.3108,10049.0
2019-01-23 10:55:00,41.52,41.52,41.41,41.44,37590.0,33.3188,33.3188,33.2305,33.2546,37590.0
2019-01-23 11:00:00,41.45,41.46,41.37,41.43,10105.0,33.2626,33.2707,33.1984,33.2466,10105.0
2019-01-23 11:05:00,41.44,41.47,41.36,41.41,12440.0,33.2546,33.2787,33.1904,33.2305,12440.0
2019-01-23 11:10:00,41.43,41.54,41.42,41.5,12591.0,33.2466,33.3349,33.2386,33.3028,12591.0
2019-01-23 11:15:00,41.51,41.57,41.41,41.46,9854.0,33.3108,33.3589,33.2305,33.2707,9854.0
2019-01-23 11:20:00,41.45,41.45,41.41,41.41,5890.0,33.2626,33.2626,33.2305,33.2305,5890.0
2019-01-23 11:25:00,41.42,41.42,41.25,41.3,20161.0,33.2386,33.2386,33.1022,33.1423,20161.0
2019-01-23 11:30:00,41.3,41.33,41.26,41.32,4400.0,33.1423,33.1664,33.1102,33.1583,4400.0
2019-01-23 11:35:00,41.34,41.35,41.27,41.33,7375.0,33.1744,33.1824,33.1182,33.1664,7375.0
2019-01-23 11:40:00,41.31,41.33,41.27,41.3,3173.0,33.1503,33.1664,33.1182,33.1423,3173.0
2019-01-23 11:45:00,41.29,41.32,41.14,41.15,8316.0,33.1343,33.1583,33.0139,33.0219,8316.0
2019-01-23 11:50:00,41.18,41.22,41.05,41.1,14215.0,33.046,33.0781,32.9417,32.9818,14215.0
2019-01-23 11:55:00,41.09,41.11,41.03,41.04,6600.0,32.9738,32.9898,32.9256,32.9336,6600.0
2019-01-23 12:00:00,41.07,41.12,40.98,41.12,26612.0,32.9577,32.9978,32.8855,32.9978,26612.0
2019-01-23 12:05:00,41.14,41.15,40.97,40.98,12669.0,33.0139,33.0219,32.8775,32.8855,12669.0
2019-01-23 12:10:00,40.97,41.03,40.96,40.96,13380.0,32.8775,32.9256,32.8694,32.8694,13380.0
2019-01-23 12:15:00,40.95,41.01,40.9,40.97,11002.0,32.8614,32.9096,32.8213,32.8775,11002.0
2019-01-23 12:20:00,40.99,41.04,40.94,41.01,10006.0,32.8935,32.9336,32.8534,32.9096,10006.0
2019-01-23 12:25:00,41.0,41.08,40.97,41.05,7402.0,32.9015,32.9657,32.8775,32.9417,7402.0
2019-01-23 12:30:00,41.04,41.08,41.01,41.02,10951.0,32.9336,32.9657,32.9096,32.9176,10951.0
2019-01-23 12:35:00,41.03,41.04,40.92,40.98,10618.0,32.9256,32.9336,32.8373,32.8855,10618.0
2019-01-23 12:40:00,40.95,41.05,40.91,41.04,7819.0,32.8614,32.9417,32.8293,32.9336,7819.0
2019-01-23 12:45:00,41.05,41.15,41.03,41.15,9433.0,32.9417,33.0219,32.9256,33.0219,9433.0
2019-01-23 12:50:00,41.12,41.19,41.09,41.12,6820.0,32.9978,33.054,32.9738,32.9978,6820.0
2019-01-23 12:55:00,41.12,41.32,41.1,41.26,15861.0,32.9978,33.1583,32.9818,33.1102,15861.0
2019-01-23 13:00:00,41.23,41.23,41.12,41.14,7204.0,33.0861,33.0861,32.9978,33.0139,7204.0
2019-01-23 13:05:00,41.12,41.21,41.07,41.18,19249.0,32.9978,33.0701,32.9577,33.046,19249.0
2019-01-23 13:10:00,41.18,41.19,41.11,41.17,6676.0,33.046,33.054,32.9898,33.038,6676.0
2019-01-23 13:15:00,41.15,41.21,41.13,41.18,16484.0,33.0219,33.0701,33.0059,33.046,16484.0
2019-01-23 13:20:00,41.19,41.2,41.14,41.14,5825.0,33.054,33.062,33.0139,33.0139,5825.0
2019-01-23 13:25:00,41.16,41.17,41.06,41.07,10808.0,33.0299,33.038,32.9497,32.9577,10808.0
2019-01-23 13:30:00,41.06,41.15,41.06,41.13,13391.0,32.9497,33.0219,32.9497,33.0059,13391.0
2019-01-23 13:35:00,41.14,41.21,41.14,41.17,6798.0,33.0139,33.0701,33.0139,33.038,6798.0
2019-01-23 13:40:00,41.17,41.18,41.12,41.18,4036.0,33.038,33.046,32.9978,33.046,4036.0
2019-01-23 13:45:00,41.19,41.23,41.17,41.18,6933.0,33.054,33.0861,33.038,33.046,6933.0
2019-01-23 13:50:00,41.16,41.18,41.11,41.14,8036.0,33.0299,33.046,32.9898,33.0139,8036.0
2019-01-23 13:55:00,41.13,41.17,41.1,41.13,10604.0,33.0059,33.038,32.9818,33.0059,10604.0
2019-01-23 14:00:00,41.13,41.28,41.12,41.27,11364.0,33.0059,33.1262,32.9978,33.1182,11364.0
2019-01-23 14:05:00,41.25,41.27,41.23,41.25,5788.0,33.1022,33.1182,33.0861,33.1022,5788.0
2019-01-23 14:10:00,41.26,41.31,41.25,41.29,7554.0,33.1102,33.1503,33.1022,33.1343,7554.0
2019-01-23 14:15:00,41.29,41.29,41.16,41.18,12850.0,33.1343,33.1343,33.0299,33.046,12850.0
2019-01-23 14:20:00,41.19,41.27,41.17,41.23,9319.0,33.054,33.1182,33.038,33.0861,9319.0
2019-01-23 14:25:00,41.23,41.31,41.21,41.27,7796.0,33.0861,33.1503,33.0701,33.1182,7796.0
2019-01-23 14:30:00,41.27,41.28,41.15,41.22,22197.0,33.1182,33.1262,33.0219,33.0781,22197.0
2019-01-23 14:35:00,41.22,41.24,41.16,41.17,23965.0,33.0781,33.0941,33.0299,33.038,23965.0
2019-01-23 14:40:00,41.17,41.17,41.07,41.07,13203.0,33.038,33.038,32.9577,32.9577,13203.0
2019-01-23 14:45:00,41.08,41.08,41.03,41.05,22266.0,32.9657,32.9657,32.9256,32.9417,22266.0
2019-01-23 14:50:00,41.05,41.12,41.04,41.1,20904.0,32.9417,32.9978,32.9336,32.9818,20904.0
2019-01-23 14:55:00,41.09,41.14,41.07,41.13,6270.0,32.9738,33.0139,32.9577,33.0059,6270.0
2019-01-23 15:00:00,41.12,41.22,41.11,41.22,6909.0,32.9978,33.0781,32.9898,33.0781,6909.0
2019-01-23 15:05:00,41.22,41.26,41.14,41.16,11390.0,33.0781,33.1102,33.0139,33.0299,11390.0
2019-01-23 15:10:00,41.15,41.2,41.13,41.16,8502.0,33.0219,33.062,33.0059,33.0299,8502.0
2019-01-23 15:15:00,41.16,41.29,41.16,41.27,8588.0,33.0299,33.1343,33.0299,33.1182,8588.0
2019-01-23 15:20:00,41.26,41.33,41.26,41.27,12084.0,33.1102,33.1664,33.1102,33.1182,12084.0
2019-01-23 15:25:00,41.27,41.27,41.23,41.25,8197.0,33.1182,33.1182,33.0861,33.1022,8197.0
2019-01-23 15:30:00,41.25,41.26,41.14,41.16,16920.0,33.1022,33.1102,33.0139,33.0299,16920.0
2019-01-23 15:35:00,41.16,41.19,41.14,41.18,20588.0,33.0299,33.054,33.0139,33.046,20588.0
2019-01-23 15:40:00,41.19,41.24,41.18,41.23,18335.0,33.054,33.0941,33.046,33.0861,18335.0
2019-01-23 15:45:00,41.23,41.33,41.21,41.32,36082.0,33.0861,33.1664,33.0701,33.1583,36082.0
2019-01-23 15:50:00,41.32,41.34,41.23,41.24,21017.0,33.1583,33.1744,33.0861,33.0941,21017.0
2019-01-23 15:55:00,41.25,41.27,41.21,41.27,57863.0,33.1022,33.1182,33.0701,33.1182,57863.0
2019-01-24 09:30:00,41.2,41.24,41.03,41.04,34329.0,33.062,33.0941,32.9256,32.9336,34329.0
2019-01-24 09:35:00,41.0,41.0,40.8,40.8,38545.0,32.9015,32.9015,32.741,32.741,38545.0
2019-01-24 09:40:00,40.82,40.82,40.66,40.75,16925.0,32.7571,32.7571,32.6287,32.7009,16925.0
2019-01-24 09:45:00,40.75,40.98,40.75,40.8,24227.0,32.7009,32.8855,32.7009,32.741,24227.0
2019-01-24 09:50:00,40.82,41.0,40.8,41.0,14602.0,32.7571,32.9015,32.741,32.9015,14602.0
2019-01-24 09:55:00,41.0,41.04,40.92,40.98,15978.0,32.9015,32.9336,32.8373,32.8855,15978.0
2019-01-24 10:00:00,40.96,41.01,40.89,40.89,65860.0,32.8694,32.9096,32.8133,32.8133,65860.0
2019-01-24 10:05:00,40.9,41.03,40.89,40.98,77532.0,32.8213,32.9256,32.8133,32.8855,77532.0
2019-01-24 10:10:00,40.98,40.99,40.83,40.91,36442.0,32.8855,32.8935,32.7651,32.8293,36442.0
2019-01-24 10:15:00,40.93,40.94,40.87,40.91,45259.0,32.8454,32.8534,32.7972,32.8293,45259.0
2019-01-24 10:20:00,40.9,41.01,40.87,40.94,239436.0,32.8213,32.9096,32.7972,32.8534,239436.0
2019-01-24 10:25:00,40.94,41.04,40.92,41.0,62247.0,32.8534,32.9336,32.8373,32.9015,62247.0
2019-01-24 10:30:00,41.0,41.02,40.94,40.98,100768.0,32.9015,32.9176,32.8534,32.8855,100768.0
2019-01-24 10:35:00,40.98,41.0,40.91,40.96,30589.0,32.8855,32.9015,32.8293,32.8694,30589.0
2019-01-24 10:40:00,40.96,41.04,40.96,40.97,69435.0,32.8694,32.9336,32.8694,32.8775,69435.0
2019-01-24 10:45:00,40.97,41.03,40.91,40.94,29403.0,32.8775,32.9256,32.8293,32.8534,29403.0
2019-01-24 10:50:00,40.95,40.99,40.91,40.93,24607.0,32.8614,32.8935,32.8293,32.8454,24607.0
2019-01-24 10:55:00,40.94,41.01,40.92,40.98,91864.0,32.8534,32.9096,32.8373,32.8855,91864.0
2019-01-24 11:00:00,40.97,41.04,40.92,40.97,176624.0,32.8775,32.9336,32.8373,32.8775,176624.0
2019-01-24 11:05:00,40.97,41.2,40.96,41.12,87102.0,32.8775,33.062,32.8694,32.9978,87102.0
2019-01-24 11:10:00,41.12,41.18,41.05,41.05,118999.0,32.9978,33.046,32.9417,32.9417,118999.0
2019-01-24 11:15:00,41.05,41.11,41.03,41.07,33576.0,32.9417,32.9898,32.9256,32.9577,33576.0
2019-01-24 11:20:00,41.07,41.07,41.02,41.05,34189.0,32.9577,32.9577,32.9176,32.9417,34189.0
2019-01-24 11:25:00,41.05,41.25,41.03,41.25,44746.0,32.9417,33.1022,32.9256,33.1022,44746.0
2019-01-24 11:30:00,41.23,41.29,41.2,41.21,17551.0,33.0861,33.1343,33.062,33.0701,17551.0
2019-01-24 11:35:00,41.23,41.38,41.23,41.32,23375.0,33.0861,33.2065,33.0861,33.1583,23375.0
2019-01-24 11:40:00,41.32,41.36,41.27,41.36,46538.0,33.1583,33.1904,33.1182,33.1904,46538.0
2019-01-24 11:45:00,41.37,41.47,41.29,41.47,67834.0,33.1984,33.2787,33.1343,33.2787,67834.0
2019-01-24 11:50:00,41.46,41.49,41.35,41.48,90117.0,33.2707,33.2947,33.1824,33.2867,90117.0
2019-01-24 11:55:00,41.48,41.49,41.39,41.44,39653.0,33.2867,33.2947,33.2145,33.2546,39653.0
2019-01-24 12:00:00,41.44,41.45,41.33,41.34,29158.0,33.2546,33.2626,33.1664,33.1744,29158.0
2019-01-24 12:05:00,41.33,41.35,41.31,41.31,41432.0,33.1664,33.1824,33.1503,33.1503,41432.0
2019-01-24 12:10:00,41.3,41.33,41.26,41.26,24361.0,33.1423,33.1664,33.1102,33.1102,24361.0
2019-01-24 12:15:00,41.26,41.27,41.23,41.23,33280.0,33.1102,33.1182,33.0861,33.0861,33280.0
2019-01-24 12:20:00,41.22,41.3,41.15,41.21,31688.0,33.0781,33.1423,33.0219,33.0701,31688.0
2019-01-24 12:25:00,41.21,41.24,41.17,41.21,36763.0,33.0701,33.0941,33.038,33.0701,36763.0
2019-01-24 12:30:00,41.21,41.23,41.15,41.15,31529.0,33.0701,33.0861,33.0219,33.0219,31529.0
2019-01-24 12:35:00,41.15,41.17,41.03,41.09,41540.0,33.0219,33.038,32.9256,32.9738,41540.0
2019-01-24 12:40:00,41.09,41.12,41.07,41.09,16329.0,32.9738,32.9978,32.9577,32.9738,16329.0
2019-01-24 12:45:00,41.09,41.11,41.08,41.08,20345.0,32.9738,32.9898,32.9657,32.9657,20345.0
2019-01-24 12:50:00,41.07,41.1,41.05,41.07,10954.0,32.9577,32.9818,32.9417,32.9577,10954.0
2019-01-24 12:55:00,41.07,41.19,41.05,41.19,41468.0,32.9577,33.054,32.9417,33.054,41468.0
2019-01-24 13:00:00,41.18,41.18,41.07,41.1,18062.0,33.046,33.046,32.9577,32.9818,18062.0
2019-01-24 13:05:00,41.1,41.1,41.06,41.06,16985.0,32.9818,32.9818,32.9497,32.9497,16985.0
2019-01-24 13:10:00,41.06,41.06,41.0,41.04,12758.0,32.9497,32.9497,32.9015,32.9336,12758.0
2019-01-24 13:15:00,41.03,41.06,41.02,41.06,7779.0,32.9256,32.9497,32.9176,32.9497,7779.0
2019-01-24 13:20:00,41.07,41.08,41.04,41.04,6453.0,32.9577,32.9657,32.9336,32.9336,6453.0
2019-01-24 13:25:00,41.03,41.04,41.0,41.01,7930.0,32.9256,32.9336,32.9015,32.9096,7930.0
2019-01-24 13:30:00,41.01,41.12,41.01,41.12,12558.0,32.9096,32.9978,32.9096,32.9978,12558.0
2019-01-24 13:35:00,41.12,41.14,41.1,41.13,9446.0,32.9978,33.0139,32.9818,33.0059,9446.0
2019-01-24 13:40:00,41.14,41.16,41.07,41.09,14968.0,33.0139,33.0299,32.9577,32.9738,14968.0
2019-01-24 13:45:00,41.09,41.09,41.06,41.07,13508.0,32.9738,32.9738,32.9497,32.9577,13508.0
2019-01-24 13:50:00,41.08,41.1,41.06,41.09,19914.0,32.9657,32.9818,32.9497,32.9738,19914.0
2019-01-24 13:55:00,41.08,41.1,41.03,41.04,12066.0,32.9657,32.9818,32.9256,32.9336,12066.0
2019-01-24 14:00:00,41.04,41.04,40.98,41.02,8551.0,32.9336,32.9336,32.8855,32.9176,8551.0
2019-01-24 14:05:00,41.05,41.1,41.05,41.07,13423.0,32.9417,32.9818,32.9417,32.9577,13423.0
2019-01-24 14:10:00,41.08,41.09,41.04,41.06,8022.0,32.9657,32.9738,32.9336,32.9497,8022.0
2019-01-24 14:15:00,41.05,41.12,41.0,41.11,81209.0,32.9417,32.9978,32.9015,32.9898,81209.0
2019-01-24 14:20:00,41.12,41.14,41.09,41.1,17152.0,32.9978,33.0139,32.9738,32.9818,17152.0
2019-01-24 14:25:00,41.11,41.25,41.1,41.25,30086.0,32.9898,33.1022,32.9818,33.1022,30086.0
2019-01-24 14:30:00,41.25,41.25,41.18,41.2,14198.0,33.1022,33.1022,33.046,33.062,14198.0
2019-01-24 14:35:00,41.21,41.22,41.19,41.2,23425.0,33.0701,33.0781,33.054,33.062,23425.0
2019-01-24 14:40:00,41.2,41.21,41.18,41.2,17288.0,33.062,33.0701,33.046,33.062,17288.0
2019-01-24 14:45:00,41.21,41.21,41.19,41.2,25497.0,33.0701,33.0701,33.054,33.062,25497.0
2019-01-24 14:50:00,41.2,41.27,41.19,41.27,21866.0,33.062,33.1182,33.054,33.1182,21866.0
2019-01-24 14:55:00,41.27,41.27,41.19,41.19,11866.0,33.1182,33.1182,33.054,33.054,11866.0
2019-01-24 15:00:00,41.18,41.21,41.13,41.15,12613.0,33.046,33.0701,33.0059,33.0219,12613.0
2019-01-24 15:05:00,41.15,41.2,41.15,41.2,12987.0,33.0219,33.062,33.0219,33.062,12987.0
2019-01-24 15:10:00,41.2,41.21,41.17,41.21,22052.0,33.062,33.0701,33.038,33.0701,22052.0
2019-01-24 15:15:00,41.21,41.21,41.15,41.19,19923.0,33.0701,33.0701,33.0219,33.054,19923.0
2019-01-24 15:20:00,41.18,41.21,41.15,41.2,13261.0,33.046,33.0701,33.0219,33.062,13261.0
2019-01-24 15:25:00,41.19,41.21,41.19,41.21,13997.0,33.054,33.0701,33.054,33.0701,13997.0
2019-01-24 15:30:00,41.21,41.25,41.17,41.25,42089.0,33.0701,33.1022,33.038,33.1022,42089.0
2019-01-24 15:35:00,41.26,41.26,41.19,41.19,16914.0,33.1102,33.1102,33.054,33.054,16914.0
2019-01-24 15:40:00,41.2,41.25,41.16,41.24,25979.0,33.062,33.1022,33.0299,33.0941,25979.0
2019-01-24 15:45:00,41.24,41.25,41.17,41.22,48110.0,33.0941,33.1022,33.038,33.0781,48110.0
2019-01-24 15:50:00,41.22,41.22,41.17,41.2,48728.0,33.0781,33.0781,33.038,33.062,48728.0
2019-01-24 15:55:00,41.2,41.3,41.11,41.26,155797.0,33.062,33.1423,32.9898,33.1102,155797.0
2019-01-25 09:30:00,41.73,41.98,41.66,41.87,43992.0,33.4873,33.688,33.4312,33.5997,43992.0
2019-01-25 09:35:00,41.86,42.05,41.75,41.77,64031.0,33.5917,33.7441,33.5034,33.5194,64031.0
2019-01-25 09:40:00,41.77,41.98,41.76,41.98,13300.0,33.5194,33.688,33.5114,33.688,13300.0
2019-01-25 09:45:00,41.97,42.1,41.88,42.02,14486.0,33.6799,33.7843,33.6077,33.7201,14486.0
2019-01-25 09:50:00,42.0,42.18,41.98,42.14,39145.0,33.704,33.8485,33.688,33.8164,39145.0
2019-01-25 09:55:00,42.15,42.17,42.04,42.05,12183.0,33.8244,33.8404,33.7361,33.7441,12183.0
2019-01-25 10:00:00,42.06,42.16,42.02,42.03,31246.0,33.7522,33.8324,33.7201,33.7281,31246.0
2019-01-25 10:05:00,42.02,42.22,42.01,42.22,26939.0,33.7201,33.8806,33.712,33.8806,26939.0
2019-01-25 10:10:00,42.21,42.25,42.1,42.23,16457.0,33.8725,33.9046,33.7843,33.8886,16457.0
2019-01-25 10:15:00,42.22,42.23,42.1,42.14,14137.0,33.8806,33.8886,33.7843,33.8164,14137.0
2019-01-25 10:20:00,42.14,42.14,42.03,42.05,21834.0,33.8164,33.8164,33.7281,33.7441,21834.0
2019-01-25 10:25:00,42.05,42.16,41.97,42.15,7408.0,33.7441,33.8324,33.6799,33.8244,7408.0
2019-01-25 10:30:00,42.1,42.16,42.03,42.08,8400.0,33.7843,33.8324,33.7281,33.7682,8400.0
2019-01-25 10:35:00,42.09,42.16,42.06,42.07,8480.0,33.7762,33.8324,33.7522,33.7602,8480.0
2019-01-25 10:40:00,42.06,42.11,42.02,42.07,6458.0,33.7522,33.7923,33.7201,33.7602,6458.0
2019-01-25 10:45:00,42.08,42.16,42.06,42.09,9653.0,33.7682,33.8324,33.7522,33.7762,9653.0
2019-01-25 10:50:00,42.11,42.11,42.0,42.08,13877.0,33.7923,33.7923,33.704,33.7682,13877.0
2019-01-25 10:55:00,42.06,42.16,42.06,42.13,8913.0,33.7522,33.8324,33.7522,33.8083,8913.0
2019-01-25 11:00:00,42.13,42.22,42.13,42.21,6789.0,33.8083,33.8806,33.8083,33.8725,6789.0
2019-01-25 11:05:00,42.2,42.2,42.15,42.15,13106.0,33.8645,33.8645,33.8244,33.8244,13106.0
2019-01-25 11:10:00,42.15,42.21,42.14,42.21,34756.0,33.8244,33.8725,33.8164,33.8725,34756.0
2019-01-25 11:15:00,42.21,42.24,42.18,42.18,9234.0,33.8725,33.8966,33.8485,33.8485,9234.0
2019-01-25 11:20:00,42.2,42.26,42.16,42.24,14978.0,33.8645,33.9127,33.8324,33.8966,14978.0
2019-01-25 11:25:00,42.23,42.26,42.17,42.22,14817.0,33.8886,33.9127,33.8404,33.8806,14817.0
2019-01-25 11:30:00,42.22,42.24,42.18,42.22,19051.0,33.8806,33.8966,33.8485,33.8806,19051.0
2019-01-25 11:35:00,42.22,42.25,42.19,42.22,11700.0,33.8806,33.9046,33.8565,33.8806,11700.0
2019-01-25 11:40:00,42.21,42.38,42.21,42.37,34522.0,33.8725,34.009,33.8725,34.0009,34522.0
2019-01-25 11:45:00,42.39,42.48,42.37,42.46,21441.0,34.017,34.0892,34.0009,34.0731,21441.0
2019-01-25 11:50:00,42.45,42.5,42.43,42.47,9928.0,34.0651,34.1052,34.0491,34.0812,9928.0
2019-01-25 11:55:00,42.48,42.53,42.44,42.53,11805.0,34.0892,34.1293,34.0571,34.1293,11805.0
2019-01-25 12:00:00,42.51,42.56,42.48,42.53,12320.0,34.1133,34.1534,34.0892,34.1293,12320.0
2019-01-25 12:05:00,42.53,42.58,42.52,42.56,9030.0,34.1293,34.1694,34.1213,34.1534,9030.0
2019-01-25 12:10:00,42.56,42.57,42.48,42.53,16332.0,34.1534,34.1614,34.0892,34.1293,16332.0
2019-01-25 12:15:00,42.52,42.56,42.49,42.52,31695.0,34.1213,34.1534,34.0972,34.1213,31695.0
2019-01-25 12:20:00,42.52,42.53,42.45,42.47,23176.0,34.1213,34.1293,34.0651,34.0812,23176.0
2019-01-25 12:25:00,42.47,42.49,42.44,42.48,25046.0,34.0812,34.0972,34.0571,34.0892,25046.0
2019-01-25 12:30:00,42.48,42.48,42.37,42.4,11539.0,34.0892,34.0892,34.0009,34.025,11539.0
2019-01-25 12:35:00,42.39,42.48,42.38,42.46,27510.0,34.017,34.0892,34.009,34.0731,27510.0
2019-01-25 12:40:00,42.46,42.47,42.4,42.43,10030.0,34.0731,34.0812,34.025,34.0491,10030.0
2019-01-25 12:45:00,42.44,42.44,42.33,42.39,39843.0,34.0571,34.0571,33.9688,34.017,39843.0
2019-01-25 12:50:00,42.38,42.48,42.34,42.48,15728.0,34.009,34.0892,33.9769,34.0892,15728.0
2019-01-25 12:55:00,42.49,42.49,42.44,42.48,26696.0,34.0972,34.0972,34.0571,34.0892,26696.0
2019-01-25 13:00:00,42.49,42.55,42.49,42.55,15818.0,34.0972,34.1454,34.0972,34.1454,15818.0
2019-01-25 13:05:00,42.55,42.66,42.54,42.66,11976.0,34.1454,34.2336,34.1373,34.2336,11976.0
2019-01-25 13:10:00,42.67,42.71,42.63,42.68,18931.0,34.2417,34.2738,34.2096,34.2497,18931.0
2019-01-25 13:15:00,42.67,42.73,42.64,42.69,12059.0,34.2417,34.2898,34.2176,34.2577,12059.0
2019-01-25 13:20:00,42.69,42.7,42.63,42.7,14302.0,34.2577,34.2657,34.2096,34.2657,14302.0
2019-01-25 13:25:00,42.69,42.74,42.67,42.73,4247.0,34.2577,34.2978,34.2417,34.2898,4247.0
2019-01-25 13:30:00,42.74,42.78,42.74,42.75,9592.0,34.2978,34.3299,34.2978,34.3059,9592.0
2019-01-25 13:35:00,42.74,42.74,42.7,42.74,10329.0,34.2978,34.2978,34.2657,34.2978,10329.0
2019-01-25 13:40:00,42.74,42.83,42.74,42.81,15087.0,34.2978,34.3701,34.2978,34.354,15087.0
2019-01-25 13:45:00,42.81,42.86,42.81,42.83,12445.0,34.354,34.3941,34.354,34.3701,12445.0
2019-01-25 13:50:00,42.85,42.86,42.81,42.85,13177.0,34.3861,34.3941,34.354,34.3861,13177.0
2019-01-25 13:55:00,42.87,42.9,42.76,42.77,36427.0,34.4022,34.4262,34.3139,34.3219,36427.0
2019-01-25 14:00:00,42.76,42.77,42.71,42.75,9792.0,34.3139,34.3219,34.2738,34.3059,9792.0
2019-01-25 14:05:00,42.73,42.74,42.66,42.67,15749.0,34.2898,34.2978,34.2336,34.2417,15749.0
2019-01-25 14:10:00,42.67,42.67,42.58,42.63,6195.0,34.2417,34.2417,34.1694,34.2096,6195.0
2019-01-25 14:15:00,42.63,42.63,42.58,42.61,7117.0,34.2096,34.2096,34.1694,34.1935,7117.0
2019-01-25 14:20:00,42.63,42.63,42.55,42.62,6208.0,34.2096,34.2096,34.1454,34.2015,6208.0
2019-01-25 14:25:00,42.62,42.62,42.49,42.5,23102.0,34.2015,34.2015,34.0972,34.1052,23102.0
2019-01-25 14:30:00,42.5,42.53,42.49,42.51,21740.0,34.1052,34.1293,34.0972,34.1133,21740.0
2019-01-25 14:35:00,42.51,42.52,42.47,42.5,17124.0,34.1133,34.1213,34.0812,34.1052,17124.0
2019-01-25 14:40:00,42.49,42.56,42.49,42.55,14927.0,34.0972,34.1534,34.0972,34.1454,14927.0
2019-01-25 14:45:00,42.55,42.57,42.52,42.54,14838.0,34.1454,34.1614,34.1213,34.1373,14838.0
2019-01-25 14:50:00,42.53,42.59,42.51,42.57,19216.0,34.1293,34.1775,34.1133,34.1614,19216.0
2019-01-25 14:55:00,42.57,42.62,42.57,42.62,18514.0,34.1614,34.2015,34.1614,34.2015,18514.0
2019-01-25 15:00:00,42.62,42.62,42.56,42.58,27632.0,34.2015,34.2015,34.1534,34.1694,27632.0
2019-01-25 15:05:00,42.59,42.62,42.57,42.62,20754.0,34.1775,34.2015,34.1614,34.2015,20754.0
2019-01-25 15:10:00,42.62,42.63,42.59,42.62,10929.0,34.2015,34.2096,34.1775,34.2015,10929.0
2019-01-25 15:15:00,42.62,42.63,42.6,42.63,32786.0,34.2015,34.2096,34.1855,34.2096,32786.0
2019-01-25 15:20:00,42.62,42.62,42.59,42.6,14001.0,34.2015,34.2015,34.1775,34.1855,14001.0
2019-01-25 15:25:00,42.6,42.63,42.55,42.56,29014.0,34.1855,34.2096,34.1454,34.1534,29014.0
2019-01-25 15:30:00,42.57,42.59,42.46,42.48,69852.0,34.1614,34.1775,34.0731,34.0892,69852.0
2019-01-25 15:35:00,42.47,42.51,42.45,42.46,41691.0,34.0812,34.1133,34.0651,34.0731,41691.0
2019-01-25 15:40:00,42.46,42.62,42.41,42.61,62756.0,34.0731,34.2015,34.033,34.1935,62756.0
2019-01-25 15:45:00,42.63,42.73,42.6,42.72,100839.0,34.2096,34.2898,34.1855,34.2818,100839.0
2019-01-25 15:50:00,42.71,42.77,42.68,42.72,83930.0,34.2738,34.3219,34.2497,34.2818,83930.0
2019-01-25 15:55:00,42.72,42.75,42.48,42.57,258980.0,34.2818,34.3059,34.0892,34.1614,258980.0
2019-01-28 09:30:00,41.66,41.99,41.66,41.97,30419.0,33.4312,33.696,33.4312,33.6799,30419.0
2019-01-28 09:35:00,41.99,42.05,41.87,41.87,20977.0,33.696,33.7441,33.5997,33.5997,20977.0
2019-01-28 09:40:00,41.86,41.9,41.73,41.73,37893.0,33.5917,33.6238,33.4873,33.4873,37893.0
2019-01-28 09:45:00,41.74,41.76,41.63,41.66,14794.0,33.4954,33.5114,33.4071,33.4312,14794.0
2019-01-28 09:50:00,41.6,41.76,41.6,41.74,23678.0,33.383,33.5114,33.383,33.4954,23678.0
2019-01-28 09:55:00,41.7,41.71,41.54,41.71,25967.0,33.4633,33.4713,33.3349,33.4713,25967.0
2019-01-28 10:00:00,41.68,41.79,41.6,41.63,29352.0,33.4472,33.5355,33.383,33.4071,29352.0
2019-01-28 10:05:00,41.63,41.79,41.62,41.79,9567.0,33.4071,33.5355,33.3991,33.5355,9567.0
2019-01-28 10:10:00,41.79,41.81,41.74,41.79,10942.0,33.5355,33.5515,33.4954,33.5355,10942.0
2019-01-28 10:15:00,41.77,41.9,41.74,41.89,16190.0,33.5194,33.6238,33.4954,33.6157,16190.0
2019-01-28 10:20:00,41.91,42.04,41.89,42.01,13741.0,33.6318,33.7361,33.6157,33.712,13741.0
2019-01-28 10:25:00,42.02,42.1,42.0,42.1,21066.0,33.7201,33.7843,33.704,33.7843,21066.0
2019-01-28 10:30:00,42.11,42.16,42.09,42.14,17380.0,33.7923,33.8324,33.7762,33.8164,17380.0
2019-01-28 10:35:00,42.15,42.17,42.08,42.14,19156.0,33.8244,33.8404,33.7682,33.8164,19156.0
2019-01-28 10:40:00,42.13,42.25,42.13,42.23,9942.0,33.8083,33.9046,33.8083,33.8886,9942.0
2019-01-28 10:45:00,42.21,42.25,42.1,42.11,16872.0,33.8725,33.9046,33.7843,33.7923,16872.0
2019-01-28 10:50:00,42.09,42.16,42.06,42.13,13800.0,33.7762,33.8324,33.7522,33.8083,13800.0
2019-01-28 10:55:00,42.14,42.18,42.08,42.1,20808.0,33.8164,33.8485,33.7682,33.7843,20808.0
2019-01-28 11:00:00,42.08,42.08,42.0,42.01,24673.0,33.7682,33.7682,33.704,33.712,24673.0
2019-01-28 11:05:00,42.02,42.19,41.99,42.19,25501.0,33.7201,33.8565,33.696,33.8565,25501.0
2019-01-28 11:10:00,42.18,42.23,42.16,42.2,18514.0,33.8485,33.8886,33.8324,33.8645,18514.0
2019-01-28 11:15:00,42.21,42.24,42.19,42.21,8865.0,33.8725,33.8966,33.8565,33.8725,8865.0
2019-01-28 11:20:00,42.22,42.24,42.16,42.21,9922.0,33.8806,33.8966,33.8324,33.8725,9922.0
2019-01-28 11:25:00,42.2,42.26,42.17,42.18,9195.0,33.8645,33.9127,33.8404,33.8485,9195.0
2019-01-28 11:30:00,42.18,42.21,42.03,42.07,11781.0,33.8485,33.8725,33.7281,33.7602,11781.0
2019-01-28 11:35:00,42.06,42.09,41.97,41.98,9189.0,33.7522,33.7762,33.6799,33.688,9189.0
2019-01-28 11:40:00,41.95,41.97,41.92,41.95,7680.0,33.6639,33.6799,33.6398,33.6639,7680.0
2019-01-28 11:45:00,41.95,41.99,41.88,41.97,16332.0,33.6639,33.696,33.6077,33.6799,16332.0
2019-01-28 11:50:00,41.95,42.04,41.91,41.91,19008.0,33.6639,33.7361,33.6318,33.6318,19008.0
2019-01-28 11:55:00,41.91,41.93,41.84,41.87,12431.0,33.6318,33.6478,33.5756,33.5997,12431.0
2019-01-28 12:00:00,41.87,41.87,41.77,41.82,12601.0,33.5997,33.5997,33.5194,33.5596,12601.0
2019-01-28 12:05:00,41.84,41.89,41.81,41.86,8672.0,33.5756,33.6157,33.5515,33.5917,8672.0
2019-01-28 12:10:00,41.86,41.89,41.82,41.87,23364.0,33.5917,33.6157,33.5596,33.5997,23364.0
2019-01-28 12:15:00,41.88,41.9,41.86,41.86,8806.0,33.6077,33.6238,33.5917,33.5917,8806.0
2019-01-28 12:20:00,41.85,41.97,41.85,41.97,13628.0,33.5836,33.6799,33.5836,33.6799,13628.0
2019-01-28 12:25:00,41.97,41.98,41.91,41.91,20127.0,33.6799,33.688,33.6318,33.6318,20127.0
2019-01-28 12:30:00,41.91,41.93,41.82,41.87,6918.0,33.6318,33.6478,33.5596,33.5997,6918.0
2019-01-28 12:35:00,41.86,41.89,41.84,41.85,8301.0,33.5917,33.6157,33.5756,33.5836,8301.0
2019-01-28 12:40:00,41.84,41.9,41.84,41.86,6691.0,33.5756,33.6238,33.5756,33.5917,6691.0
2019-01-28 12:45:00,41.86,41.91,41.85,41.88,7000.0,33.5917,33.6318,33.5836,33.6077,7000.0
2019-01-28 12:50:00,41.88,41.91,41.81,41.81,12480.0,33.6077,33.6318,33.5515,33.5515,12480.0
2019-01-28 12:55:00,41.79,41.89,41.79,41.86,13678.0,33.5355,33.6157,33.5355,33.5917,13678.0
2019-01-28 13:00:00,41.83,41.89,41.83,41.86,7252.0,33.5676,33.6157,33.5676,33.5917,7252.0
2019-01-28 13:05:00,41.86,41.92,41.86,41.9,7885.0,33.5917,33.6398,33.5917,33.6238,7885.0
2019-01-28 13:10:00,41.91,41.94,41.87,41.91,11913.0,33.6318,33.6559,33.5997,33.6318,11913.0
2019-01-28 13:15:00,41.92,41.92,41.87,41.92,8989.0,33.6398,33.6398,33.5997,33.6398,8989.0
2019-01-28 13:20:00,41.92,41.98,41.91,41.95,8932.0,33.6398,33.688,33.6318,33.6639,8932.0
2019-01-28 13:25:00,41.94,41.95,41.9,41.91,6703.0,33.6559,33.6639,33.6238,33.6318,6703.0
2019-01-28 13:30:00,41.93,41.98,41.9,41.95,16628.0,33.6478,33.688,33.6238,33.6639,16628.0
2019-01-28 13:35:00,41.96,41.97,41.88,41.94,20560.0,33.6719,33.6799,33.6077,33.6559,20560.0
2019-01-28 13:40:00,41.94,41.96,41.91,41.95,9016.0,33.6559,33.6719,33.6318,33.6639,9016.0
2019-01-28 13:45:00,41.96,41.98,41.93,41.96,7630.0,33.6719,33.688,33.6478,33.6719,7630.0
2019-01-28 13:50:00,41.96,42.01,41.92,41.96,9463.0,33.6719,33.712,33.6398,33.6719,9463.0
2019-01-28 13:55:00,41.98,41.99,41.96,41.98,5619.0,33.688,33.696,33.6719,33.688,5619.0
2019-01-28 14:00:00,41.98,42.01,41.93,41.95,14023.0,33.688,33.712,33.6478,33.6639,14023.0
2019-01-28 14:05:00,41.95,41.98,41.93,41.97,5588.0,33.6639,33.688,33.6478,33.6799,5588.0
2019-01-28 14:10:00,41.98,42.0,41.95,41.99,20300.0,33.688,33.704,33.6639,33.696,20300.0
2019-01-28 14:15:00,42.0,42.01,41.97,41.98,15493.0,33.704,33.712,33.6799,33.688,15493.0
2019-01-28 14:20:00,41.98,42.0,41.96,41.97,9475.0,33.688,33.704,33.6719,33.6799,9475.0
2019-01-28 14:25:00,41.98,41.98,41.93,41.96,15969.0,33.688,33.688,33.6478,33.6719,15969.0
2019-01-28 14:30:00,41.97,42.02,41.96,42.02,11559.0,33.6799,33.7201,33.6719,33.7201,11559.0
2019-01-28 14:35:00,42.02,42.08,41.98,42.08,6311.0,33.7201,33.7682,33.688,33.7682,6311.0
2019-01-28 14:40:00,42.08,42.11,42.01,42.11,14468.0,33.7682,33.7923,33.712,33.7923,14468.0
2019-01-28 14:45:00,42.12,42.21,42.12,42.2,8778.0,33.8003,33.8725,33.8003,33.8645,8778.0
2019-01-28 14:50:00,42.2,42.26,42.2,42.23,13255.0,33.8645,33.9127,33.8645,33.8886,13255.0
2019-01-28 14:55:00,42.23,42.28,42.19,42.22,9112.0,33.8886,33.9287,33.8565,33.8806,9112.0
2019-01-28 15:00:00,42.22,42.23,42.18,42.22,12400.0,33.8806,33.8886,33.8485,33.8806,12400.0
2019-01-28 15:05:00,42.21,42.21,42.11,42.19,15765.0,33.8725,33.8725,33.7923,33.8565,15765.0
2019-01-28 15:10:00,42.19,42.31,42.18,42.3,14581.0,33.8565,33.9528,33.8485,33.9448,14581.0
2019-01-28 15:15:00,42.3,42.31,42.26,42.31,9503.0,33.9448,33.9528,33.9127,33.9528,9503.0
2019-01-28 15:20:00,42.32,42.37,42.31,42.34,15772.0,33.9608,34.0009,33.9528,33.9769,15772.0
2019-01-28 15:25:00,42.33,42.38,42.32,42.35,19454.0,33.9688,34.009,33.9608,33.9849,19454.0
2019-01-28 15:30:00,42.34,42.34,42.25,42.27,15802.0,33.9769,33.9769,33.9046,33.9207,15802.0
2019-01-28 15:35:00,42.27,42.32,42.26,42.29,20870.0,33.9207,33.9608,33.9127,33.9367,20870.0
2019-01-28 15:40:00,42.29,42.37,42.29,42.32,34340.0,33.9367,34.0009,33.9367,33.9608,34340.0
2019-01-28 15:45:00,42.31,42.37,42.29,42.37,51983.0,33.9528,34.0009,33.9367,34.0009,51983.0
2019-01-28 15:50:00,42.36,42.36,42.23,42.27,63482.0,33.9929,33.9929,33.8886,33.9207,63482.0
2019-01-28 15:55:00,42.27,42.52,42.27,42.46,206775.0,33.9207,34.1213,33.9207,34.0731,206775.0
2019-01-29 09:30:00,43.1,43.22,42.96,43.04,67188.0,34.5867,34.683,34.4744,34.5386,67188.0
2019-01-29 09:35:00,43.0,43.0,42.78,42.89,40645.0,34.5065,34.5065,34.3299,34.4182,40645.0
2019-01-29 09:40:00,42.9,42.99,42.85,42.89,41852.0,34.4262,34.4985,34.3861,34.4182,41852.0
2019-01-29 09:45:00,42.88,43.13,42.86,43.13,36301.0,34.4102,34.6108,34.3941,34.6108,36301.0
2019-01-29 09:50:00,43.12,43.16,42.96,42.98,34384.0,34.6028,34.6349,34.4744,34.4904,34384.0
2019-01-29 09:55:00,42.99,43.01,42.91,42.98,27214.0,34.4985,34.5145,34.4343,34.4904,27214.0
2019-01-29 10:00:00,42.95,43.15,42.92,43.1,38699.0,34.4664,34.6269,34.4423,34.5867,38699.0
2019-01-29 10:05:00,43.1,43.14,42.99,43.06,27990.0,34.5867,34.6188,34.4985,34.5546,27990.0
2019-01-29 10:10:00,43.07,43.13,43.03,43.11,21819.0,34.5627,34.6108,34.5306,34.5948,21819.0
2019-01-29 10:15:00,43.12,43.29,43.1,43.21,33254.0,34.6028,34.7392,34.5867,34.675,33254.0
2019-01-29 10:20:00,43.21,43.22,43.1,43.15,33483.0,34.675,34.683,34.5867,34.6269,33483.0
2019-01-29 10:25:00,43.14,43.27,43.11,43.27,19351.0,34.6188,34.7232,34.5948,34.7232,19351.0
2019-01-29 10:30:00,43.26,43.27,43.17,43.2,12193.0,34.7151,34.7232,34.6429,34.667,12193.0
2019-01-29 10:35:00,43.2,43.25,43.15,43.23,30375.0,34.667,34.7071,34.6269,34.6911,30375.0
2019-01-29 10:40:00,43.23,43.3,43.18,43.22,13711.0,34.6911,34.7472,34.6509,34.683,13711.0
2019-01-29 10:45:00,43.23,43.25,43.13,43.22,13047.0,34.6911,34.7071,34.6108,34.683,13047.0
2019-01-29 10:50:00,43.22,43.24,43.1,43.1,13460.0,34.683,34.6991,34.5867,34.5867,13460.0
2019-01-29 10:55:00,43.11,43.19,43.08,43.18,27768.0,34.5948,34.659,34.5707,34.6509,27768.0
2019-01-29 11:00:00,43.18,43.2,43.13,43.14,16817.0,34.6509,34.667,34.6108,34.6188,16817.0
2019-01-29 11:05:00,43.14,43.24,43.11,43.23,20934.0,34.6188,34.6991,34.5948,34.6911,20934.0
2019-01-29 11:10:00,43.23,43.26,43.17,43.2,24094.0,34.6911,34.7151,34.6429,34.667,24094.0
2019-01-29 11:15:00,43.2,43.23,43.16,43.22,12792.0,34.667,34.6911,34.6349,34.683,12792.0
2019-01-29 11:20:00,43.21,43.27,43.12,43.12,11706.0,34.675,34.7232,34.6028,34.6028,11706.0
2019-01-29 11:25:00,43.13,43.28,43.12,43.27,16544.0,34.6108,34.7312,34.6028,34.7232,16544.0
2019-01-29 11:30:00,43.28,43.38,43.28,43.37,20684.0,34.7312,34.8114,34.7312,34.8034,20684.0
2019-01-29 11:35:00,43.36,43.39,43.29,43.38,8739.0,34.7954,34.8195,34.7392,34.8114,8739.0
2019-01-29 11:40:00,43.38,43.39,43.35,43.37,13846.0,34.8114,34.8195,34.7874,34.8034,13846.0
2019-01-29 11:45:00,43.38,43.39,43.31,43.33,20797.0,34.8114,34.8195,34.7553,34.7713,20797.0
2019-01-29 11:50:00,43.32,43.33,43.26,43.29,21045.0,34.7633,34.7713,34.7151,34.7392,21045.0
2019-01-29 11:55:00,43.28,43.28,43.22,43.27,11671.0,34.7312,34.7312,34.683,34.7232,11671.0
2019-01-29 12:00:00,43.26,43.26,43.19,43.25,20195.0,34.7151,34.7151,34.659,34.7071,20195.0
2019-01-29 12:05:00,43.25,43.3,43.25,43.29,8773.0,34.7071,34.7472,34.7071,34.7392,8773.0
2019-01-29 12:10:00,43.3,43.37,43.28,43.37,10758.0,34.7472,34.8034,34.7312,34.8034,10758.0
2019-01-29 12:15:00,43.36,43.47,43.35,43.43,56763.0,34.7954,34.8837,34.7874,34.8516,56763.0
2019-01-29 12:20:00,43.43,43.46,43.39,43.41,38304.0,34.8516,34.8756,34.8195,34.8355,38304.0
2019-01-29 12:25:00,43.4,43.44,43.34,43.4,31193.0,34.8275,34.8596,34.7793,34.8275,31193.0
2019-01-29 12:30:00,43.39,43.4,43.35,43.36,18289.0,34.8195,34.8275,34.7874,34.7954,18289.0
2019-01-29 12:35:00,43.37,43.44,43.36,43.4,13699.0,34.8034,34.8596,34.7954,34.8275,13699.0
2019-01-29 12:40:00,43.41,43.44,43.41,43.42,9400.0,34.8355,34.8596,34.8355,34.8435,9400.0
2019-01-29 12:45:00,43.43,43.43,43.35,43.4,13362.0,34.8516,34.8516,34.7874,34.8275,13362.0
2019-01-29 12:50:00,43.4,43.41,43.34,43.36,31519.0,34.8275,34.8355,34.7793,34.7954,31519.0
2019-01-29 12:55:00,43.36,43.39,43.31,43.32,28691.0,34.7954,34.8195,34.7553,34.7633,28691.0
2019-01-29 13:00:00,43.32,43.33,43.26,43.32,19256.0,34.7633,34.7713,34.7151,34.7633,19256.0
2019-01-29 13:05:00,43.32,43.34,43.3,43.32,9710.0,34.7633,34.7793,34.7472,34.7633,9710.0
2019-01-29 13:10:00,43.32,43.34,43.23,43.23,9952.0,34.7633,34.7793,34.6911,34.6911,9952.0
2019-01-29 13:15:00,43.23,43.37,43.23,43.35,14626.0,34.6911,34.8034,34.6911,34.7874,14626.0
2019-01-29 13:20:00,43.35,43.36,43.33,43.36,11916.0,34.7874,34.7954,34.7713,34.7954,11916.0
2019-01-29 13:25:00,43.36,43.47,43.36,43.47,10531.0,34.7954,34.8837,34.7954,34.8837,10531.0
2019-01-29 13:30:00,43.49,43.51,43.46,43.48,22232.0,34.8997,34.9157,34.8756,34.8917,22232.0
2019-01-29 13:35:00,43.47,43.5,43.46,43.48,10104.0,34.8837,34.9077,34.8756,34.8917,10104.0
2019-01-29 13:40:00,43.49,43.59,43.49,43.59,23786.0,34.8997,34.9799,34.8997,34.9799,23786.0
2019-01-29 13:45:00,43.59,43.63,43.58,43.59,19536.0,34.9799,35.012,34.9719,34.9799,19536.0
2019-01-29 13:50:00,43.59,43.62,43.57,43.62,15825.0,34.9799,35.004,34.9639,35.004,15825.0
2019-01-29 13:55:00,43.62,43.64,43.57,43.6,13271.0,35.004,35.0201,34.9639,34.988,13271.0
2019-01-29 14:00:00,43.6,43.61,43.49,43.5,18212.0,34.988,34.996,34.8997,34.9077,18212.0
2019-01-29 14:05:00,43.5,43.55,43.49,43.52,40212.0,34.9077,34.9478,34.8997,34.9238,40212.0
2019-01-29 14:10:00,43.52,43.55,43.48,43.53,34149.0,34.9238,34.9478,34.8917,34.9318,34149.0
2019-01-29 14:15:00,43.53,43.56,43.5,43.55,13676.0,34.9318,34.9559,34.9077,34.9478,13676.0
2019-01-29 14:20:00,43.56,43.58,43.41,43.41,46344.0,34.9559,34.9719,34.8355,34.8355,46344.0
2019-01-29 14:25:00,43.4,43.65,43.35,43.64,57903.0,34.8275,35.0281,34.7874,35.0201,57903.0
2019-01-29 14:30:00,43.64,43.67,43.58,43.66,42392.0,35.0201,35.0441,34.9719,35.0361,42392.0
2019-01-29 14:35:00,43.66,43.75,43.66,43.71,24964.0,35.0361,35.1083,35.0361,35.0762,24964.0
2019-01-29 14:40:00,43.7,43.71,43.66,43.66,11692.0,35.0682,35.0762,35.0361,35.0361,11692.0
2019-01-29 14:45:00,43.67,43.69,43.65,43.66,21470.0,35.0441,35.0602,35.0281,35.0361,21470.0
2019-01-29 14:50:00,43.66,43.73,43.66,43.73,34621.0,35.0361,35.0923,35.0361,35.0923,34621.0
2019-01-29 14:55:00,43.73,43.77,43.72,43.76,30915.0,35.0923,35.1244,35.0843,35.1164,30915.0
2019-01-29 15:00:00,43.75,43.77,43.7,43.75,70763.0,35.1083,35.1244,35.0682,35.1083,70763.0
2019-01-29 15:05:00,43.75,43.86,43.75,43.79,32066.0,35.1083,35.1966,35.1083,35.1404,32066.0
2019-01-29 15:10:00,43.8,43.85,43.79,43.83,31504.0,35.1485,35.1886,35.1404,35.1725,31504.0
2019-01-29 15:15:00,43.82,43.85,43.75,43.83,20594.0,35.1645,35.1886,35.1083,35.1725,20594.0
2019-01-29 15:20:00,43.83,43.86,43.8,43.84,20995.0,35.1725,35.1966,35.1485,35.1806,20995.0
2019-01-29 15:25:00,43.84,43.88,43.79,43.8,25182.0,35.1806,35.2127,35.1404,35.1485,25182.0
2019-01-29 15:30:00,43.8,43.81,43.71,43.72,18280.0,35.1485,35.1565,35.0762,35.0843,18280.0
2019-01-29 15:35:00,43.72,43.78,43.69,43.69,28792.0,35.0843,35.1324,35.0602,35.0602,28792.0
2019-01-29 15:40:00,43.7,43.72,43.66,43.7,32022.0,35.0682,35.0843,35.0361,35.0682,32022.0
2019-01-29 15:45:00,43.69,43.73,43.65,43.72,59875.0,35.0602,35.0923,35.0281,35.0843,59875.0
2019-01-29 15:50:00,43.72,43.8,43.69,43.76,102892.0,35.0843,35.1485,35.0602,35.1164,102892.0
2019-01-29 15:55:00,43.76,43.77,43.64,43.66,159372.0,35.1164,35.1244,35.0201,35.0361,159372.0
2019-01-30 09:30:00,43.19,43.37,43.04,43.1,78346.0,35.3894,35.5369,35.2665,35.3156,78346.0
2019-01-30 09:35:00,43.1,43.43,42.93,43.33,131794.0,35.3156,35.586,35.1763,35.5041,131794.0
2019-01-30 09:40:00,43.29,43.35,42.84,42.93,62761.0,35.4713,35.5205,35.1026,35.1763,62761.0
2019-01-30 09:45:00,42.94,43.03,42.89,42.91,110179.0,35.1845,35.2583,35.1436,35.16,110179.0
2019-01-30 09:50:00,42.92,43.07,42.87,42.98,181870.0,35.1681,35.2911,35.1272,35.2173,181870.0
2019-01-30 09:55:00,42.97,43.01,42.84,42.84,114629.0,35.2091,35.2419,35.1026,35.1026,114629.0
2019-01-30 10:00:00,42.84,43.04,42.84,42.89,171750.0,35.1026,35.2665,35.1026,35.1436,171750.0
2019-01-30 10:05:00,42.9,42.99,42.8,42.99,56539.0,35.1518,35.2255,35.0698,35.2255,56539.0
2019-01-30 10:10:00,43.0,43.33,42.96,43.32,43119.0,35.2337,35.5041,35.2009,35.4959,43119.0
2019-01-30 10:15:00,43.33,43.36,43.05,43.09,86471.0,35.5041,35.5287,35.2747,35.3074,86471.0
2019-01-30 10:20:00,43.13,43.19,43.05,43.1,81515.0,35.3402,35.3894,35.2747,35.3156,81515.0
2019-01-30 10:25:00,43.11,43.22,43.1,43.13,27952.0,35.3238,35.414,35.3156,35.3402,27952.0
2019-01-30 10:30:00,43.17,43.31,43.17,43.27,44199.0,35.373,35.4877,35.373,35.4549,44199.0
2019-01-30 10:35:00,43.28,43.4,43.19,43.4,74320.0,35.4631,35.5615,35.3894,35.5615,74320.0
2019-01-30 10:40:00,43.41,43.42,43.3,43.37,26762.0,35.5696,35.5778,35.4795,35.5369,26762.0
2019-01-30 10:45:00,43.37,43.39,43.2,43.21,46134.0,35.5369,35.5533,35.3976,35.4058,46134.0
2019-01-30 10:50:00,43.2,43.39,43.16,43.34,39555.0,35.3976,35.5533,35.3648,35.5123,39555.0
2019-01-30 10:55:00,43.34,43.36,43.25,43.29,33431.0,35.5123,35.5287,35.4385,35.4713,33431.0
2019-01-30 11:00:00,43.29,43.44,43.25,43.28,51708.0,35.4713,35.5942,35.4385,35.4631,51708.0
2019-01-30 11:05:00,43.3,43.42,43.23,43.39,81517.0,35.4795,35.5778,35.4222,35.5533,81517.0
2019-01-30 11:10:00,43.39,43.42,43.3,43.32,17086.0,35.5533,35.5778,35.4795,35.4959,17086.0
2019-01-30 11:15:00,43.34,43.38,43.32,43.32,16613.0,35.5123,35.5451,35.4959,35.4959,16613.0
2019-01-30 11:20:00,43.34,43.35,43.29,43.35,12337.0,35.5123,35.5205,35.4713,35.5205,12337.0
2019-01-30 11:25:00,43.35,43.37,43.29,43.3,9808.0,35.5205,35.5369,35.4713,35.4795,9808.0
2019-01-30 11:30:00,43.31,43.36,43.3,43.31,6343.0,35.4877,35.5287,35.4795,35.4877,6343.0
2019-01-30 11:35:00,43.31,43.31,43.25,43.27,34666.0,35.4877,35.4877,35.4385,35.4549,34666.0
2019-01-30 11:40:00,43.27,43.36,43.27,43.35,23030.0,35.4549,35.5287,35.4549,35.5205,23030.0
2019-01-30 11:45:00,43.35,43.38,43.3,43.37,8708.0,35.5205,35.5451,35.4795,35.5369,8708.0
2019-01-30 11:50:00,43.37,43.45,43.35,43.45,12372.0,35.5369,35.6024,35.5205,35.6024,12372.0
2019-01-30 11:55:00,43.45,43.45,43.35,43.39,8674.0,35.6024,35.6024,35.5205,35.5533,8674.0
2019-01-30 12:00:00,43.41,43.43,43.34,43.34,6721.0,35.5696,35.586,35.5123,35.5123,6721.0
2019-01-30 12:05:00,43.35,43.39,43.34,43.38,7519.0,35.5205,35.5533,35.5123,35.5451,7519.0
2019-01-30 12:10:00,43.38,43.46,43.38,43.4,9704.0,35.5451,35.6106,35.5451,35.5615,9704.0
2019-01-30 12:15:00,43.41,43.42,43.38,43.39,3621.0,35.5696,35.5778,35.5451,35.5533,3621.0
2019-01-30 12:20:00,43.38,43.44,43.38,43.39,9183.0,35.5451,35.5942,35.5451,35.5533,9183.0
2019-01-30 12:25:00,43.4,43.4,43.38,43.4,4756.0,35.5615,35.5615,35.5451,35.5615,4756.0
2019-01-30 12:30:00,43.4,43.4,43.34,43.35,25862.0,35.5615,35.5615,35.5123,35.5205,25862.0
2019-01-30 12:35:00,43.36,43.43,43.32,43.43,35182.0,35.5287,35.586,35.4959,35.586,35182.0
2019-01-30 12:40:00,43.43,43.43,43.35,43.4,20343.0,35.586,35.586,35.5205,35.5615,20343.0
2019-01-30 12:45:00,43.39,43.44,43.38,43.44,14557.0,35.5533,35.5942,35.5451,35.5942,14557.0
2019-01-30 12:50:00,43.44,43.47,43.42,43.44,12946.0,35.5942,35.6188,35.5778,35.5942,12946.0
2019-01-30 12:55:00,43.43,43.45,43.41,43.43,7598.0,35.586,35.6024,35.5696,35.586,7598.0
2019-01-30 13:00:00,43.43,43.43,43.41,43.41,21000.0,35.586,35.586,35.5696,35.5696,21000.0
2019-01-30 13:05:00,43.41,43.41,43.37,43.39,12221.0,35.5696,35.5696,35.5369,35.5533,12221.0
2019-01-30 13:10:00,43.39,43.42,43.3,43.3,15003.0,35.5533,35.5778,35.4795,35.4795,15003.0
2019-01-30 13:15:00,43.3,43.35,43.21,43.23,144093.0,35.4795,35.5205,35.4058,35.4222,144093.0
2019-01-30 13:20:00,43.24,43.24,43.13,43.21,24702.0,35.4303,35.4303,35.3402,35.4058,24702.0
2019-01-30 13:25:00,43.19,43.2,43.03,43.04,215674.0,35.3894,35.3976,35.2583,35.2665,215674.0
2019-01-30 13:30:00,43.04,43.06,43.0,43.02,20254.0,35.2665,35.2829,35.2337,35.2501,20254.0
2019-01-30 13:35:00,43.02,43.05,42.9,42.9,13821.0,35.2501,35.2747,35.1518,35.1518,13821.0
2019-01-30 13:40:00,42.91,42.95,42.88,42.9,9527.0,35.16,35.1927,35.1354,35.1518,9527.0
2019-01-30 13:45:00,42.89,42.92,42.86,42.87,12270.0,35.1436,35.1681,35.119,35.1272,12270.0
2019-01-30 13:50:00,42.89,42.89,42.82,42.85,14238.0,35.1436,35.1436,35.0862,35.1108,14238.0
2019-01-30 13:55:00,42.84,42.87,42.81,42.84,9607.0,35.1026,35.1272,35.078,35.1026,9607.0
2019-01-30 14:00:00,42.84,43.07,42.83,43.07,7448.0,35.1026,35.2911,35.0944,35.2911,7448.0
2019-01-30 14:05:00,43.09,43.16,43.06,43.12,8721.0,35.3074,35.3648,35.2829,35.332,8721.0
2019-01-30 14:10:00,43.13,43.27,43.13,43.25,14502.0,35.3402,35.4549,35.3402,35.4385,14502.0
2019-01-30 14:15:00,43.25,43.29,43.22,43.29,15508.0,35.4385,35.4713,35.414,35.4713,15508.0
2019-01-30 14:20:00,43.3,43.39,43.25,43.39,38935.0,35.4795,35.5533,35.4385,35.5533,38935.0
2019-01-30 14:25:00,43.41,43.44,43.34,43.37,23432.0,35.5696,35.5942,35.5123,35.5369,23432.0
2019-01-30 14:30:00,43.37,43.37,43.3,43.36,11813.0,35.5369,35.5369,35.4795,35.5287,11813.0
2019-01-30 14:35:00,43.36,43.37,43.27,43.32,28709.0,35.5287,35.5369,35.4549,35.4959,28709.0
2019-01-30 14:40:00,43.31,43.31,43.25,43.28,11696.0,35.4877,35.4877,35.4385,35.4631,11696.0
2019-01-30 14:45:00,43.29,43.37,43.27,43.36,15371.0,35.4713,35.5369,35.4549,35.5287,15371.0
2019-01-30 14:50:00,43.35,43.4,43.3,43.38,11177.0,35.5205,35.5615,35.4795,35.5451,11177.0
2019-01-30 14:55:00,43.41,43.41,43.32,43.37,8135.0,35.5696,35.5696,35.4959,35.5369,8135.0
2019-01-30 15:00:00,43.37,43.37,43.26,43.26,11031.0,35.5369,35.5369,35.4467,35.4467,11031.0
2019-01-30 15:05:00,43.26,43.28,43.13,43.15,27899.0,35.4467,35.4631,35.3402,35.3566,27899.0
2019-01-30 15:10:00,43.16,43.16,43.05,43.1,43960.0,35.3648,35.3648,35.2747,35.3156,43960.0
2019-01-30 15:15:00,43.1,43.16,43.06,43.1,28888.0,35.3156,35.3648,35.2829,35.3156,28888.0
2019-01-30 15:20:00,43.12,43.16,43.08,43.09,21396.0,35.332,35.3648,35.2992,35.3074,21396.0
2019-01-30 15:25:00,43.09,43.11,43.04,43.07,20752.0,35.3074,35.3238,35.2665,35.2911,20752.0
2019-01-30 15:30:00,43.07,43.15,43.04,43.07,25356.0,35.2911,35.3566,35.2665,35.2911,25356.0
2019-01-30 15:35:00,43.08,43.15,43.07,43.09,35296.0,35.2992,35.3566,35.2911,35.3074,35296.0
2019-01-30 15:40:00,43.09,43.18,43.09,43.18,26843.0,35.3074,35.3812,35.3074,35.3812,26843.0
2019-01-30 15:45:00,43.18,43.21,43.15,43.16,38347.0,35.3812,35.4058,35.3566,35.3648,38347.0
2019-01-30 15:50:00,43.16,43.17,43.1,43.1,47765.0,35.3648,35.373,35.3156,35.3156,47765.0
2019-01-30 15:55:00,43.11,43.26,43.1,43.18,80019.0,35.3238,35.4467,35.3156,35.3812,80019.0
2019-01-31 09:30:00,43.4,43.41,43.19,43.23,12026.0,35.5615,35.5696,35.3894,35.4222,12026.0
2019-01-31 09:35:00,43.23,43.34,43.22,43.31,1713.0,35.4222,35.5123,35.414,35.4877,1713.0
2019-01-31 09:40:00,43.26,43.29,43.23,43.23,7628.0,35.4467,35.4713,35.4222,35.4222,7628.0
2019-01-31 09:45:00,43.22,43.25,42.93,42.96,45315.0,35.414,35.4385,35.1763,35.2009,45315.0
2019-01-31 09:50:00,42.96,43.03,42.95,43.0,21794.0,35.2009,35.2583,35.1927,35.2337,21794.0
2019-01-31 09:55:00,43.0,43.01,42.96,42.98,23519.0,35.2337,35.2419,35.2009,35.2173,23519.0
2019-01-31 10:00:00,42.98,43.02,42.91,42.97,54614.0,35.2173,35.2501,35.16,35.2091,54614.0
2019-01-31 10:05:00,42.97,43.04,42.9,42.91,31258.0,35.2091,35.2665,35.1518,35.16,31258.0
2019-01-31 10:10:00,42.9,42.95,42.87,42.91,23894.0,35.1518,35.1927,35.1272,35.16,23894.0
2019-01-31 10:15:00,42.93,42.95,42.91,42.91,28976.0,35.1763,35.1927,35.16,35.16,28976.0
2019-01-31 10:20:00,42.91,42.91,42.78,42.78,23015.0,35.16,35.16,35.0534,35.0534,23015.0
2019-01-31 10:25:00,42.78,42.91,42.75,42.9,41019.0,35.0534,35.16,35.0288,35.1518,41019.0
2019-01-31 10:30:00,42.88,42.99,42.88,42.97,49136.0,35.1354,35.2255,35.1354,35.2091,49136.0
2019-01-31 10:35:00,42.98,43.01,42.93,42.94,37913.0,35.2173,35.2419,35.1763,35.1845,37913.0
2019-01-31 10:40:00,42.96,43.07,42.93,43.07,48629.0,35.2009,35.2911,35.1763,35.2911,48629.0
2019-01-31 10:45:00,43.05,43.06,42.99,42.99,9739.0,35.2747,35.2829,35.2255,35.2255,9739.0
2019-01-31 10:50:00,42.97,42.99,42.91,42.98,16287.0,35.2091,35.2255,35.16,35.2173,16287.0
2019-01-31 10:55:00,42.96,43.02,42.89,42.91,23843.0,35.2009,35.2501,35.1436,35.16,23843.0
2019-01-31 11:00:00,42.9,42.91,42.86,42.87,20038.0,35.1518,35.16,35.119,35.1272,20038.0
2019-01-31 11:05:00,42.88,42.9,42.83,42.89,33044.0,35.1354,35.1518,35.0944,35.1436,33044.0
2019-01-31 11:10:00,42.89,42.9,42.78,42.78,35295.0,35.1436,35.1518,35.0534,35.0534,35295.0
2019-01-31 11:15:00,42.78,42.81,42.66,42.67,19717.0,35.0534,35.078,34.9551,34.9633,19717.0
2019-01-31 11:20:00,42.68,42.71,42.67,42.67,19577.0,34.9715,34.9961,34.9633,34.9633,19577.0
2019-01-31 11:25:00,42.69,42.73,42.64,42.66,8454.0,34.9797,35.0125,34.9387,34.9551,8454.0
2019-01-31 11:30:00,42.67,42.69,42.62,42.63,9947.0,34.9633,34.9797,34.9223,34.9305,9947.0
2019-01-31 11:35:00,42.62,42.63,42.58,42.62,12883.0,34.9223,34.9305,34.8896,34.9223,12883.0
2019-01-31 11:40:00,42.63,42.65,42.6,42.62,12878.0,34.9305,34.9469,34.9059,34.9223,12878.0
2019-01-31 11:45:00,42.6,42.78,42.52,42.73,84193.0,34.9059,35.0534,34.8404,35.0125,84193.0
2019-01-31 11:50:00,42.74,42.74,42.63,42.67,7369.0,35.0207,35.0207,34.9305,34.9633,7369.0
2019-01-31 11:55:00,42.68,42.7,42.6,42.61,8378.0,34.9715,34.9879,34.9059,34.9141,8378.0
2019-01-31 12:00:00,42.61,42.61,42.55,42.61,8822.0,34.9141,34.9141,34.865,34.9141,8822.0
2019-01-31 12:05:00,42.61,42.67,42.55,42.67,30399.0,34.9141,34.9633,34.865,34.9633,30399.0
2019-01-31 12:10:00,42.66,42.67,42.61,42.62,13251.0,34.9551,34.9633,34.9141,34.9223,13251.0
2019-01-31 12:15:00,42.61,42.63,42.57,42.58,10927.0,34.9141,34.9305,34.8814,34.8896,10927.0
2019-01-31 12:20:00,42.59,42.62,42.57,42.59,113770.0,34.8977,34.9223,34.8814,34.8977,113770.0
2019-01-31 12:25:00,42.59,42.62,42.49,42.49,25641.0,34.8977,34.9223,34.8158,34.8158,25641.0
2019-01-31 12:30:00,42.49,42.5,42.41,42.42,13197.0,34.8158,34.824,34.7503,34.7585,13197.0
2019-01-31 12:35:00,42.43,42.45,42.38,42.39,9884.0,34.7666,34.783,34.7257,34.7339,9884.0
2019-01-31 12:40:00,42.4,42.42,42.32,42.32,15356.0,34.7421,34.7585,34.6765,34.6765,15356.0
2019-01-31 12:45:00,42.31,42.33,42.27,42.29,18518.0,34.6683,34.6847,34.6355,34.6519,18518.0
2019-01-31 12:50:00,42.27,42.34,42.25,42.33,22940.0,34.6355,34.6929,34.6192,34.6847,22940.0
2019-01-31 12:55:00,42.34,42.38,42.28,42.35,20195.0,34.6929,34.7257,34.6437,34.7011,20195.0
2019-01-31 13:00:00,42.33,42.49,42.3,42.48,104248.0,34.6847,34.8158,34.6601,34.8076,104248.0
2019-01-31 13:05:00,42.49,42.65,42.48,42.64,17217.0,34.8158,34.9469,34.8076,34.9387,17217.0
2019-01-31 13:10:00,42.64,42.65,42.59,42.63,14839.0,34.9387,34.9469,34.8977,34.9305,14839.0
2019-01-31 13:15:00,42.63,42.67,42.61,42.66,26272.0,34.9305,34.9633,34.9141,34.9551,26272.0
2019-01-31 13:20:00,42.67,42.69,42.63,42.64,20513.0,34.9633,34.9797,34.9305,34.9387,20513.0
2019-01-31 13:25:00,42.64,42.64,42.51,42.51,21402.0,34.9387,34.9387,34.8322,34.8322,21402.0
2019-01-31 13:30:00,42.5,42.55,42.48,42.53,9629.0,34.824,34.865,34.8076,34.8486,9629.0
2019-01-31 13:35:00,42.52,42.52,42.46,42.47,16906.0,34.8404,34.8404,34.7912,34.7994,16906.0
2019-01-31 13:40:00,42.48,42.52,42.45,42.51,15162.0,34.8076,34.8404,34.783,34.8322,15162.0
2019-01-31 13:45:00,42.5,42.57,42.5,42.54,15339.0,34.824,34.8814,34.824,34.8568,15339.0
2019-01-31 13:50:00,42.55,42.67,42.54,42.66,29138.0,34.865,34.9633,34.8568,34.9551,29138.0
2019-01-31 13:55:00,42.66,42.75,42.64,42.73,40244.0,34.9551,35.0288,34.9387,35.0125,40244.0
2019-01-31 14:00:00,42.72,42.73,42.57,42.58,11170.0,35.0043,35.0125,34.8814,34.8896,11170.0
2019-01-31 14:05:00,42.58,42.61,42.55,42.6,11639.0,34.8896,34.9141,34.865,34.9059,11639.0
2019-01-31 14:10:00,42.6,42.66,42.59,42.61,10624.0,34.9059,34.9551,34.8977,34.9141,10624.0
2019-01-31 14:15:00,42.61,42.62,42.55,42.55,7753.0,34.9141,34.9223,34.865,34.865,7753.0
2019-01-31 14:20:00,42.55,42.56,42.52,42.54,10157.0,34.865,34.8732,34.8404,34.8568,10157.0
2019-01-31 14:25:00,42.53,42.57,42.47,42.56,13832.0,34.8486,34.8814,34.7994,34.8732,13832.0
2019-01-31 14:30:00,42.57,42.61,42.55,42.6,13926.0,34.8814,34.9141,34.865,34.9059,13926.0
2019-01-31 14:35:00,42.59,42.65,42.57,42.64,21442.0,34.8977,34.9469,34.8814,34.9387,21442.0
2019-01-31 14:40:00,42.65,42.65,42.6,42.64,9241.0,34.9469,34.9469,34.9059,34.9387,9241.0
2019-01-31 14:45:00,42.65,42.67,42.64,42.64,12595.0,34.9469,34.9633,34.9387,34.9387,12595.0
2019-01-31 14:50:00,42.62,42.68,42.61,42.68,5203.0,34.9223,34.9715,34.9141,34.9715,5203.0
2019-01-31 14:55:00,42.68,42.68,42.61,42.66,14076.0,34.9715,34.9715,34.9141,34.9551,14076.0
2019-01-31 15:00:00,42.62,42.62,42.59,42.62,17951.0,34.9223,34.9223,34.8977,34.9223,17951.0
2019-01-31 15:05:00,42.61,42.64,42.59,42.63,12847.0,34.9141,34.9387,34.8977,34.9305,12847.0
2019-01-31 15:10:00,42.63,42.63,42.51,42.51,33511.0,34.9305,34.9305,34.8322,34.8322,33511.0
2019-01-31 15:15:00,42.51,42.51,42.42,42.44,27234.0,34.8322,34.8322,34.7585,34.7748,27234.0
2019-01-31 15:20:00,42.44,42.52,42.43,42.46,20707.0,34.7748,34.8404,34.7666,34.7912,20707.0
2019-01-31 15:25:00,42.46,42.49,42.41,42.45,22421.0,34.7912,34.8158,34.7503,34.783,22421.0
2019-01-31 15:30:00,42.43,42.49,42.41,42.44,19177.0,34.7666,34.8158,34.7503,34.7748,19177.0
2019-01-31 15:35:00,42.44,42.51,42.43,42.48,23424.0,34.7748,34.8322,34.7666,34.8076,23424.0
2019-01-31 15:40:00,42.48,42.55,42.46,42.55,36065.0,34.8076,34.865,34.7912,34.865,36065.0
2019-01-31 15:45:00,42.56,42.83,42.54,42.81,144871.0,34.8732,35.0944,34.8568,35.078,144871.0
2019-01-31 15:50:00,42.82,42.88,42.8,42.88,95429.0,35.0862,35.1354,35.0698,35.1354,95429.0
2019-01-31 15:55:00,42.88,43.03,42.87,43.0,196620.0,35.1354,35.2583,35.1272,35.2337,196620.0
2019-02-01 09:30:00,43.08,43.11,42.8,43.0,15930.0,35.2992,35.3238,35.0698,35.2337,15930.0
2019-02-01 09:35:00,42.88,43.12,42.88,43.09,20769.0,35.1354,35.332,35.1354,35.3074,20769.0
2019-02-01 09:40:00,43.03,43.1,42.88,42.96,13443.0,35.2583,35.3156,35.1354,35.2009,13443.0
2019-02-01 09:45:00,42.9,42.9,42.74,42.79,12125.0,35.1518,35.1518,35.0207,35.0616,12125.0
2019-02-01 09:50:00,42.8,42.82,42.65,42.76,5311.0,35.0698,35.0862,34.9469,35.037,5311.0
2019-02-01 09:55:00,42.82,42.82,42.55,42.6,12079.0,35.0862,35.0862,34.865,34.9059,12079.0
2019-02-01 10:00:00,42.59,42.83,42.52,42.81,22199.0,34.8977,35.0944,34.8404,35.078,22199.0
2019-02-01 10:05:00,42.84,42.92,42.83,42.84,8926.0,35.1026,35.1681,35.0944,35.1026,8926.0
2019-02-01 10:10:00,42.86,42.93,42.83,42.83,9612.0,35.119,35.1763,35.0944,35.0944,9612.0
2019-02-01 10:15:00,42.82,42.91,42.8,42.83,11014.0,35.0862,35.16,35.0698,35.0944,11014.0
2019-02-01 10:20:00,42.82,42.87,42.8,42.81,6629.0,35.0862,35.1272,35.0698,35.078,6629.0
2019-02-01 10:25:00,42.84,42.88,42.82,42.84,5800.0,35.1026,35.1354,35.0862,35.1026,5800.0
2019-02-01 10:30:00,42.83,42.9,42.83,42.89,7562.0,35.0944,35.1518,35.0944,35.1436,7562.0
2019-02-01 10:35:00,42.89,42.96,42.87,42.93,19727.0,35.1436,35.2009,35.1272,35.1763,19727.0
2019-02-01 10:40:00,42.92,42.98,42.9,42.9,10225.0,35.1681,35.2173,35.1518,35.1518,10225.0
2019-02-01 10:45:00,42.9,42.97,42.88,42.89,8968.0,35.1518,35.2091,35.1354,35.1436,8968.0
2019-02-01 10:50:00,42.9,42.91,42.78,42.78,14568.0,35.1518,35.16,35.0534,35.0534,14568.0
2019-02-01 10:55:00,42.79,42.8,42.75,42.79,3851.0,35.0616,35.0698,35.0288,35.0616,3851.0
2019-02-01 11:00:00,42.77,42.8,42.7,42.8,7751.0,35.0452,35.0698,34.9879,35.0698,7751.0
2019-02-01 11:05:00,42.8,42.9,42.8,42.9,7251.0,35.0698,35.1518,35.0698,35.1518,7251.0
2019-02-01 11:10:00,42.9,42.93,42.81,42.84,15503.0,35.1518,35.1763,35.078,35.1026,15503.0
2019-02-01 11:15:00,42.84,43.01,42.84,43.0,6439.0,35.1026,35.2419,35.1026,35.2337,6439.0
2019-02-01 11:20:00,42.99,43.14,42.96,43.14,8817.0,35.2255,35.3484,35.2009,35.3484,8817.0
2019-02-01 11:25:00,43.14,43.22,43.14,43.16,15539.0,35.3484,35.414,35.3484,35.3648,15539.0
2019-02-01 11:30:00,43.15,43.2,43.11,43.18,7994.0,35.3566,35.3976,35.3238,35.3812,7994.0
2019-02-01 11:35:00,43.18,43.2,43.12,43.15,5071.0,35.3812,35.3976,35.332,35.3566,5071.0
2019-02-01 11:40:00,43.16,43.18,43.13,43.18,6504.0,35.3648,35.3812,35.3402,35.3812,6504.0
2019-02-01 11:45:00,43.2,43.29,43.18,43.29,8761.0,35.3976,35.4713,35.3812,35.4713,8761.0
2019-02-01 11:50:00,43.29,43.31,43.24,43.28,5962.0,35.4713,35.4877,35.4303,35.4631,5962.0
2019-02-01 11:55:00,43.27,43.39,43.27,43.37,10800.0,35.4549,35.5533,35.4549,35.5369,10800.0
2019-02-01 12:00:00,43.38,43.39,43.3,43.31,10568.0,35.5451,35.5533,35.4795,35.4877,10568.0
2019-02-01 12:05:00,43.32,43.36,43.31,43.36,5508.0,35.4959,35.5287,35.4877,35.5287,5508.0
2019-02-01 12:10:00,43.37,43.37,43.31,43.36,11140.0,35.5369,35.5369,35.4877,35.5287,11140.0
2019-02-01 12:15:00,43.37,43.4,43.32,43.33,4450.0,35.5369,35.5615,35.4959,35.5041,4450.0
2019-02-01 12:20:00,43.31,43.32,43.25,43.28,14845.0,35.4877,35.4959,35.4385,35.4631,14845.0
2019-02-01 12:25:00,43.27,43.3,43.26,43.3,6240.0,35.4549,35.4795,35.4467,35.4795,6240.0
2019-02-01 12:30:00,43.32,43.33,43.27,43.27,3811.0,35.4959,35.5041,35.4549,35.4549,3811.0
2019-02-01 12:35:00,43.28,43.33,43.28,43.29,9395.0,35.4631,35.5041,35.4631,35.4713,9395.0
2019-02-01 12:40:00,43.29,43.31,43.25,43.28,24119.0,35.4713,35.4877,35.4385,35.4631,24119.0
2019-02-01 12:45:00,43.3,43.4,43.3,43.39,11035.0,35.4795,35.5615,35.4795,35.5533,11035.0
2019-02-01 12:50:00,43.4,43.41,43.37,43.38,7464.0,35.5615,35.5696,35.5369,35.5451,7464.0
2019-02-01 12:55:00,43.36,43.37,43.3,43.34,6062.0,35.5287,35.5369,35.4795,35.5123,6062.0
2019-02-01 13:00:00,43.33,43.38,43.33,43.38,7826.0,35.5041,35.5451,35.5041,35.5451,7826.0
2019-02-01 13:05:00,43.39,43.56,43.38,43.55,21814.0,35.5533,35.6926,35.5451,35.6844,21814.0
2019-02-01 13:10:00,43.54,43.62,43.49,43.61,12490.0,35.6762,35.7417,35.6352,35.7335,12490.0
2019-02-01 13:15:00,43.61,43.68,43.58,43.61,37668.0,35.7335,35.7909,35.7089,35.7335,37668.0
2019-02-01 13:20:00,43.6,43.61,43.56,43.58,9675.0,35.7253,35.7335,35.6926,35.7089,9675.0
2019-02-01 13:25:00,43.59,43.64,43.58,43.64,10677.0,35.7171,35.7581,35.7089,35.7581,10677.0
2019-02-01 13:30:00,43.62,43.63,43.57,43.59,10724.0,35.7417,35.7499,35.7007,35.7171,10724.0
2019-02-01 13:35:00,43.6,43.63,43.58,43.61,9773.0,35.7253,35.7499,35.7089,35.7335,9773.0
2019-02-01 13:40:00,43.61,43.67,43.61,43.66,27625.0,35.7335,35.7827,35.7335,35.7745,27625.0
2019-02-01 13:45:00,43.66,43.72,43.63,43.72,15002.0,35.7745,35.8237,35.7499,35.8237,15002.0
2019-02-01 13:50:00,43.72,43.78,43.72,43.77,17160.0,35.8237,35.8728,35.8237,35.8646,17160.0
2019-02-01 13:55:00,43.76,43.77,43.64,43.68,12410.0,35.8564,35.8646,35.7581,35.7909,12410.0
2019-02-01 14:00:00,43.7,43.73,43.58,43.59,8758.0,35.8073,35.8318,35.7089,35.7171,8758.0
2019-02-01 14:05:00,43.61,43.64,43.59,43.62,7756.0,35.7335,35.7581,35.7171,35.7417,7756.0
2019-02-01 14:10:00,43.64,43.66,43.61,43.66,13532.0,35.7581,35.7745,35.7335,35.7745,13532.0
2019-02-01 14:15:00,43.65,43.66,43.63,43.64,10753.0,35.7663,35.7745,35.7499,35.7581,10753.0
2019-02-01 14:20:00,43.64,43.76,43.64,43.72,33467.0,35.7581,35.8564,35.7581,35.8237,33467.0
2019-02-01 14:25:00,43.71,43.76,43.63,43.63,16811.0,35.8155,35.8564,35.7499,35.7499,16811.0
2019-02-01 14:30:00,43.63,43.65,43.59,43.65,14222.0,35.7499,35.7663,35.7171,35.7663,14222.0
2019-02-01 14:35:00,43.65,43.67,43.62,43.64,8043.0,35.7663,35.7827,35.7417,35.7581,8043.0
2019-02-01 14:40:00,43.64,43.66,43.61,43.62,18681.0,35.7581,35.7745,35.7335,35.7417,18681.0
2019-02-01 14:45:00,43.62,43.63,43.59,43.6,8000.0,35.7417,35.7499,35.7171,35.7253,8000.0
2019-02-01 14:50:00,43.61,43.61,43.5,43.52,12635.0,35.7335,35.7335,35.6434,35.6598,12635.0
2019-02-01 14:55:00,43.51,43.54,43.5,43.52,11400.0,35.6516,35.6762,35.6434,35.6598,11400.0
2019-02-01 15:00:00,43.52,43.55,43.46,43.51,30264.0,35.6598,35.6844,35.6106,35.6516,30264.0
2019-02-01 15:05:00,43.51,43.54,43.48,43.52,29209.0,35.6516,35.6762,35.627,35.6598,29209.0
2019-02-01 15:10:00,43.51,43.57,43.49,43.53,28345.0,35.6516,35.7007,35.6352,35.668,28345.0
2019-02-01 15:15:00,43.52,43.54,43.5,43.5,10819.0,35.6598,35.6762,35.6434,35.6434,10819.0
2019-02-01 15:20:00,43.5,43.57,43.5,43.54,30818.0,35.6434,35.7007,35.6434,35.6762,30818.0
2019-02-01 15:25:00,43.54,43.54,43.48,43.51,20431.0,35.6762,35.6762,35.627,35.6516,20431.0
2019-02-01 15:30:00,43.51,43.59,43.49,43.57,29654.0,35.6516,35.7171,35.6352,35.7007,29654.0
2019-02-01 15:35:00,43.58,43.58,43.49,43.51,28381.0,35.7089,35.7089,35.6352,35.6516,28381.0
2019-02-01 15:40:00,43.5,43.52,43.48,43.52,55746.0,35.6434,35.6598,35.627,35.6598,55746.0
2019-02-01 15:45:00,43.52,43.55,43.49,43.54,69435.0,35.6598,35.6844,35.6352,35.6762,69435.0
2019-02-01 15:50:00,43.53,43.55,43.49,43.53,63192.0,35.668,35.6844,35.6352,35.668,63192.0
2019-02-01 15:55:00,43.52,43.64,43.51,43.57,157006.0,35.6598,35.7581,35.6516,35.7007,157006.0
2019-02-04 09:30:00,43.3,43.55,43.3,43.41,13760.0,35.4795,35.6844,35.4795,35.5696,13760.0
2019-02-04 09:35:00,43.43,43.53,43.36,43.48,57123.0,35.586,35.668,35.5287,35.627,57123.0
2019-02-04 09:40:00,43.51,43.63,43.51,43.62,12940.0,35.6516,35.7499,35.6516,35.7417,12940.0
2019-02-04 09:45:00,43.62,43.62,43.51,43.55,9982.0,35.7417,35.7417,35.6516,35.6844,9982.0
2019-02-04 09:50:00,43.55,43.56,43.47,43.5,8920.0,35.6844,35.6926,35.6188,35.6434,8920.0
2019-02-04 09:55:00,43.48,43.52,43.46,43.46,11096.0,35.627,35.6598,35.6106,35.6106,11096.0
2019-02-04 10:00:00,43.45,43.48,43.32,43.41,22055.0,35.6024,35.627,35.4959,35.5696,22055.0
2019-02-04 10:05:00,43.38,43.45,43.31,43.33,15409.0,35.5451,35.6024,35.4877,35.5041,15409.0
2019-02-04 10:10:00,43.32,43.45,43.28,43.4,10280.0,35.4959,35.6024,35.4631,35.5615,10280.0
2019-02-04 10:15:00,43.41,43.45,43.35,43.45,13059.0,35.5696,35.6024,35.5205,35.6024,13059.0
2019-02-04 10:20:00,43.45,43.49,43.37,43.44,22411.0,35.6024,35.6352,35.5369,35.5942,22411.0
2019-02-04 10:25:00,43.43,43.5,43.42,43.48,8484.0,35.586,35.6434,35.5778,35.627,8484.0
2019-02-04 10:30:00,43.47,43.52,43.46,43.52,7672.0,35.6188,35.6598,35.6106,35.6598,7672.0
2019-02-04 10:35:00,43.51,43.57,43.5,43.5,11212.0,35.6516,35.7007,35.6434,35.6434,11212.0
2019-02-04 10:40:00,43.51,43.57,43.48,43.54,8296.0,35.6516,35.7007,35.627,35.6762,8296.0
2019-02-04 10:45:00,43.55,43.63,43.54,43.63,13350.0,35.6844,35.7499,35.6762,35.7499,13350.0
2019-02-04 10:50:00,43.63,43.65,43.55,43.65,10770.0,35.7499,35.7663,35.6844,35.7663,10770.0
2019-02-04 10:55:00,43.65,43.66,43.63,43.65,5656.0,35.7663,35.7745,35.7499,35.7663,5656.0
2019-02-04 11:00:00,43.65,43.65,43.54,43.59,17940.0,35.7663,35.7663,35.6762,35.7171,17940.0
2019-02-04 11:05:00,43.59,43.65,43.59,43.65,17210.0,35.7171,35.7663,35.7171,35.7663,17210.0
2019-02-04 11:10:00,43.65,43.71,43.64,43.7,6879.0,35.7663,35.8155,35.7581,35.8073,6879.0
2019-02-04 11:15:00,43.7,43.79,43.7,43.74,15319.0,35.8073,35.881,35.8073,35.84,15319.0
2019-02-04 11:20:00,43.75,43.77,43.72,43.74,14143.0,35.8482,35.8646,35.8237,35.84,14143.0
2019-02-04 11:25:00,43.74,43.74,43.68,43.69,4200.0,35.84,35.84,35.7909,35.7991,4200.0
2019-02-04 11:30:00,43.69,43.78,43.69,43.74,6568.0,35.7991,35.8728,35.7991,35.84,6568.0
2019-02-04 11:35:00,43.74,43.76,43.68,43.72,18576.0,35.84,35.8564,35.7909,35.8237,18576.0
2019-02-04 11:40:00,43.72,43.78,43.71,43.73,8900.0,35.8237,35.8728,35.8155,35.8318,8900.0
2019-02-04 11:45:00,43.72,43.76,43.7,43.76,6799.0,35.8237,35.8564,35.8073,35.8564,6799.0
2019-02-04 11:50:00,43.77,43.77,43.69,43.69,9807.0,35.8646,35.8646,35.7991,35.7991,9807.0
2019-02-04 11:55:00,43.67,43.73,43.65,43.73,7592.0,35.7827,35.8318,35.7663,35.8318,7592.0
2019-02-04 12:00:00,43.73,43.79,43.72,43.79,9145.0,35.8318,35.881,35.8237,35.881,9145.0
2019-02-04 12:05:00,43.79,43.79,43.72,43.74,6948.0,35.881,35.881,35.8237,35.84,6948.0
2019-02-04 12:10:00,43.73,43.76,43.73,43.76,15526.0,35.8318,35.8564,35.8318,35.8564,15526.0
2019-02-04 12:15:00,43.76,43.76,43.71,43.73,9384.0,35.8564,35.8564,35.8155,35.8318,9384.0
2019-02-04 12:20:00,43.73,43.79,43.72,43.74,22456.0,35.8318,35.881,35.8237,35.84,22456.0
2019-02-04 12:25:00,43.74,43.74,43.72,43.74,3622.0,35.84,35.84,35.8237,35.84,3622.0
2019-02-04 12:30:00,43.74,43.75,43.7,43.74,7334.0,35.84,35.8482,35.8073,35.84,7334.0
2019-02-04 12:35:00,43.75,43.77,43.74,43.75,7189.0,35.8482,35.8646,35.84,35.8482,7189.0
2019-02-04 12:40:00,43.75,43.77,43.75,43.76,6374.0,35.8482,35.8646,35.8482,35.8564,6374.0
2019-02-04 12:45:00,43.76,43.76,43.73,43.74,6323.0,35.8564,35.8564,35.8318,35.84,6323.0
2019-02-04 12:50:00,43.75,43.82,43.75,43.79,12444.0,35.8482,35.9056,35.8482,35.881,12444.0
2019-02-04 12:55:00,43.8,43.81,43.78,43.8,7861.0,35.8892,35.8974,35.8728,35.8892,7861.0
2019-02-04 13:00:00,43.8,43.81,43.76,43.8,7332.0,35.8892,35.8974,35.8564,35.8892,7332.0
2019-02-04 13:05:00,43.8,43.82,43.79,43.82,5916.0,35.8892,35.9056,35.881,35.9056,5916.0
2019-02-04 13:10:00,43.82,43.82,43.79,43.8,7200.0,35.9056,35.9056,35.881,35.8892,7200.0
2019-02-04 13:15:00,43.8,43.9,43.8,43.88,15225.0,35.8892,35.9711,35.8892,35.9548,15225.0
2019-02-04 13:20:00,43.87,43.87,43.82,43.84,10504.0,35.9466,35.9466,35.9056,35.922,10504.0
2019-02-04 13:25:00,43.84,43.86,43.82,43.82,7306.0,35.922,35.9384,35.9056,35.9056,7306.0
2019-02-04 13:30:00,43.81,43.82,43.8,43.8,1558.0,35.8974,35.9056,35.8892,35.8892,1558.0
2019-02-04 13:35:00,43.8,43.84,43.8,43.84,6664.0,35.8892,35.922,35.8892,35.922,6664.0
2019-02-04 13:40:00,43.84,43.86,43.83,43.85,3450.0,35.922,35.9384,35.9138,35.9302,3450.0
2019-02-04 13:45:00,43.86,43.93,43.86,43.91,11453.0,35.9384,35.9957,35.9384,35.9793,11453.0
2019-02-04 13:50:00,43.91,43.92,43.85,43.87,11466.0,35.9793,35.9875,35.9302,35.9466,11466.0
2019-02-04 13:55:00,43.88,43.92,43.88,43.91,3602.0,35.9548,35.9875,35.9548,35.9793,3602.0
2019-02-04 14:00:00,43.92,43.95,43.91,43.93,12461.0,35.9875,36.0121,35.9793,35.9957,12461.0
2019-02-04 14:05:00,43.93,43.94,43.9,43.9,15605.0,35.9957,36.0039,35.9711,35.9711,15605.0
2019-02-04 14:10:00,43.9,43.95,43.89,43.92,26205.0,35.9711,36.0121,35.963,35.9875,26205.0
2019-02-04 14:15:00,43.93,43.95,43.93,43.93,11115.0,35.9957,36.0121,35.9957,35.9957,11115.0
2019-02-04 14:20:00,43.93,43.95,43.91,43.95,12559.0,35.9957,36.0121,35.9793,36.0121,12559.0
2019-02-04 14:25:00,43.95,44.04,43.95,44.0,31453.0,36.0121,36.0859,36.0121,36.0531,31453.0
2019-02-04 14:30:00,44.0,44.02,43.99,44.02,4404.0,36.0531,36.0695,36.0449,36.0695,4404.0
2019-02-04 14:35:00,44.02,44.03,44.0,44.01,4753.0,36.0695,36.0777,36.0531,36.0613,4753.0
2019-02-04 14:40:00,44.02,44.02,43.99,44.02,7000.0,36.0695,36.0695,36.0449,36.0695,7000.0
2019-02-04 14:45:00,44.02,44.02,43.99,44.0,8315.0,36.0695,36.0695,36.0449,36.0531,8315.0
2019-02-04 14:50:00,44.0,44.07,44.0,44.07,14210.0,36.0531,36.1104,36.0531,36.1104,14210.0
2019-02-04 14:55:00,44.07,44.09,44.03,44.03,8409.0,36.1104,36.1268,36.0777,36.0777,8409.0
2019-02-04 15:00:00,44.03,44.04,43.99,44.01,5952.0,36.0777,36.0859,36.0449,36.0613,5952.0
2019-02-04 15:05:00,44.01,44.02,43.99,44.01,6740.0,36.0613,36.0695,36.0449,36.0613,6740.0
2019-02-04 15:10:00,44.0,44.02,43.98,44.0,10988.0,36.0531,36.0695,36.0367,36.0531,10988.0
2019-02-04 15:15:00,44.01,44.05,44.0,44.04,9090.0,36.0613,36.0941,36.0531,36.0859,9090.0
2019-02-04 15:20:00,44.04,44.04,44.01,44.04,8072.0,36.0859,36.0859,36.0613,36.0859,8072.0
2019-02-04 15:25:00,44.04,44.05,44.02,44.04,7862.0,36.0859,36.0941,36.0695,36.0859,7862.0
2019-02-04 15:30:00,44.03,44.08,44.03,44.08,14728.0,36.0777,36.1186,36.0777,36.1186,14728.0
2019-02-04 15:35:00,44.09,44.14,44.04,44.09,170036.0,36.1268,36.1678,36.0859,36.1268,170036.0
2019-02-04 15:40:00,44.09,44.16,44.07,44.07,23543.0,36.1268,36.1842,36.1104,36.1104,23543.0
2019-02-04 15:45:00,44.08,44.18,44.07,44.18,39421.0,36.1186,36.2006,36.1104,36.2006,39421.0
2019-02-04 15:50:00,44.18,44.22,44.13,44.14,52224.0,36.2006,36.2333,36.1596,36.1678,52224.0
2019-02-04 15:55:00,44.13,44.2,44.11,44.17,86926.0,36.1596,36.217,36.1432,36.1924,86926.0
2019-02-05 09:30:00,44.03,44.34,44.03,44.23,14436.0,36.0777,36.3317,36.0777,36.2415,14436.0
2019-02-05 09:35:00,44.28,44.28,44.13,44.13,4000.0,36.2825,36.2825,36.1596,36.1596,4000.0
2019-02-05 09:40:00,44.14,44.25,44.13,44.19,94955.0,36.1678,36.2579,36.1596,36.2088,94955.0
2019-02-05 09:45:00,44.21,44.28,44.1,44.28,25363.0,36.2252,36.2825,36.135,36.2825,25363.0
2019-02-05 09:50:00,44.3,44.39,44.25,44.38,14266.0,36.2989,36.3726,36.2579,36.3645,14266.0
2019-02-05 09:55:00,44.36,44.41,44.3,44.3,20939.0,36.3481,36.389,36.2989,36.2989,20939.0
2019-02-05 10:00:00,44.24,44.49,44.22,44.41,37830.0,36.2497,36.4546,36.2333,36.389,37830.0
2019-02-05 10:05:00,44.42,44.48,44.38,44.45,16813.0,36.3972,36.4464,36.3645,36.4218,16813.0
2019-02-05 10:10:00,44.42,44.44,44.28,44.3,7901.0,36.3972,36.4136,36.2825,36.2989,7901.0
2019-02-05 10:15:00,44.29,44.33,44.14,44.2,37154.0,36.2907,36.3235,36.1678,36.217,37154.0
2019-02-05 10:20:00,44.2,44.2,43.97,43.97,17650.0,36.217,36.217,36.0285,36.0285,17650.0
2019-02-05 10:25:00,43.98,43.99,43.85,43.87,20738.0,36.0367,36.0449,35.9302,35.9466,20738.0
2019-02-05 10:30:00,43.87,43.94,43.84,43.87,13615.0,35.9466,36.0039,35.922,35.9466,13615.0
2019-02-05 10:35:00,43.86,43.96,43.84,43.85,43197.0,35.9384,36.0203,35.922,35.9302,43197.0
2019-02-05 10:40:00,43.85,43.85,43.72,43.81,30027.0,35.9302,35.9302,35.8237,35.8974,30027.0
2019-02-05 10:45:00,43.8,43.83,43.76,43.79,11137.0,35.8892,35.9138,35.8564,35.881,11137.0
2019-02-05 10:50:00,43.8,43.87,43.76,43.86,20141.0,35.8892,35.9466,35.8564,35.9384,20141.0
2019-02-05 10:55:00,43.83,43.92,43.83,43.88,52273.0,35.9138,35.9875,35.9138,35.9548,52273.0
2019-02-05 11:00:00,43.88,43.92,43.79,43.8,26550.0,35.9548,35.9875,35.881,35.8892,26550.0
2019-02-05 11:05:00,43.8,43.83,43.67,43.67,10413.0,35.8892,35.9138,35.7827,35.7827,10413.0
2019-02-05 11:10:00,43.68,43.71,43.61,43.66,24167.0,35.7909,35.8155,35.7335,35.7745,24167.0
2019-02-05 11:15:00,43.65,43.69,43.63,43.67,20065.0,35.7663,35.7991,35.7499,35.7827,20065.0
2019-02-05 11:20:00,43.68,43.68,43.56,43.57,18485.0,35.7909,35.7909,35.6926,35.7007,18485.0
2019-02-05 11:25:00,43.59,43.59,43.51,43.51,26280.0,35.7171,35.7171,35.6516,35.6516,26280.0
2019-02-05 11:30:00,43.5,43.51,43.42,43.47,31741.0,35.6434,35.6516,35.5778,35.6188,31741.0
2019-02-05 11:35:00,43.44,43.55,43.44,43.52,9220.0,35.5942,35.6844,35.5942,35.6598,9220.0
2019-02-05 11:40:00,43.52,43.57,43.52,43.55,5689.0,35.6598,35.7007,35.6598,35.6844,5689.0
2019-02-05 11:45:00,43.55,43.55,43.43,43.51,13055.0,35.6844,35.6844,35.586,35.6516,13055.0
2019-02-05 11:50:00,43.52,43.62,43.52,43.61,10752.0,35.6598,35.7417,35.6598,35.7335,10752.0
2019-02-05 11:55:00,43.6,43.77,43.6,43.73,38244.0,35.7253,35.8646,35.7253,35.8318,38244.0
2019-02-05 12:00:00,43.74,43.79,43.7,43.77,4487.0,35.84,35.881,35.8073,35.8646,4487.0
2019-02-05 12:05:00,43.77,43.77,43.7,43.74,6200.0,35.8646,35.8646,35.8073,35.84,6200.0
2019-02-05 12:10:00,43.73,43.74,43.7,43.73,7642.0,35.8318,35.84,35.8073,35.8318,7642.0
2019-02-05 12:15:00,43.73,43.73,43.63,43.65,6605.0,35.8318,35.8318,35.7499,35.7663,6605.0
2019-02-05 12:20:00,43.63,43.71,43.62,43.7,4788.0,35.7499,35.8155,35.7417,35.8073,4788.0
2019-02-05 12:25:00,43.72,43.8,43.68,43.78,8204.0,35.8237,35.8892,35.7909,35.8728,8204.0
2019-02-05 12:30:00,43.79,43.8,43.71,43.76,9685.0,35.881,35.8892,35.8155,35.8564,9685.0
2019-02-05 12:35:00,43.75,43.79,43.73,43.77,5911.0,35.8482,35.881,35.8318,35.8646,5911.0
2019-02-05 12:40:00,43.76,43.77,43.74,43.76,5279.0,35.8564,35.8646,35.84,35.8564,5279.0
2019-02-05 12:45:00,43.75,43.75,43.66,43.66,5391.0,35.8482,35.8482,35.7745,35.7745,5391.0
2019-02-05 12:50:00,43.66,43.69,43.63,43.64,7355.0,35.7745,35.7991,35.7499,35.7581,7355.0
2019-02-05 12:55:00,43.65,43.66,43.59,43.61,5392.0,35.7663,35.7745,35.7171,35.7335,5392.0
2019-02-05 13:00:00,43.64,43.68,43.6,43.66,6987.0,35.7581,35.7909,35.7253,35.7745,6987.0
2019-02-05 13:05:00,43.67,43.68,43.64,43.65,10007.0,35.7827,35.7909,35.7581,35.7663,10007.0
2019-02-05 13:10:00,43.65,43.72,43.64,43.71,2600.0,35.7663,35.8237,35.7581,35.8155,2600.0
2019-02-05 13:15:00,43.71,43.72,43.65,43.65,4384.0,35.8155,35.8237,35.7663,35.7663,4384.0
2019-02-05 13:20:00,43.66,43.72,43.66,43.71,2705.0,35.7745,35.8237,35.7745,35.8155,2705.0
2019-02-05 13:25:00,43.72,43.73,43.7,43.73,5260.0,35.8237,35.8318,35.8073,35.8318,5260.0
2019-02-05 13:30:00,43.73,43.76,43.69,43.74,8697.0,35.8318,35.8564,35.7991,35.84,8697.0
2019-02-05 13:35:00,43.74,43.79,43.73,43.79,6508.0,35.84,35.881,35.8318,35.881,6508.0
2019-02-05 13:40:00,43.79,43.8,43.78,43.79,9273.0,35.881,35.8892,35.8728,35.881,9273.0
2019-02-05 13:45:00,43.79,43.81,43.75,43.81,8254.0,35.881,35.8974,35.8482,35.8974,8254.0
2019-02-05 13:50:00,43.82,43.84,43.78,43.81,7557.0,35.9056,35.922,35.8728,35.8974,7557.0
2019-02-05 13:55:00,43.81,43.81,43.78,43.81,3587.0,35.8974,35.8974,35.8728,35.8974,3587.0
2019-02-05 14:00:00,43.82,43.86,43.8,43.85,7070.0,35.9056,35.9384,35.8892,35.9302,7070.0
2019-02-05 14:05:00,43.86,43.88,43.85,43.88,6944.0,35.9384,35.9548,35.9302,35.9548,6944.0
2019-02-05 14:10:00,43.88,43.97,43.87,43.97,8931.0,35.9548,36.0285,35.9466,36.0285,8931.0
2019-02-05 14:15:00,43.97,43.99,43.94,43.96,9744.0,36.0285,36.0449,36.0039,36.0203,9744.0
2019-02-05 14:20:00,43.94,43.96,43.89,43.89,4841.0,36.0039,36.0203,35.963,35.963,4841.0
2019-02-05 14:25:00,43.86,43.86,43.8,43.83,5365.0,35.9384,35.9384,35.8892,35.9138,5365.0
2019-02-05 14:30:00,43.83,43.88,43.82,43.87,9104.0,35.9138,35.9548,35.9056,35.9466,9104.0
2019-02-05 14:35:00,43.85,43.86,43.82,43.84,10214.0,35.9302,35.9384,35.9056,35.922,10214.0
2019-02-05 14:40:00,43.84,43.86,43.82,43.86,12516.0,35.922,35.9384,35.9056,35.9384,12516.0
2019-02-05 14:45:00,43.85,43.88,43.83,43.86,9475.0,35.9302,35.9548,35.9138,35.9384,9475.0
2019-02-05 14:50:00,43.86,43.86,43.79,43.84,25300.0,35.9384,35.9384,35.881,35.922,25300.0
2019-02-05 14:55:00,43.84,43.87,43.83,43.83,6876.0,35.922,35.9466,35.9138,35.9138,6876.0
2019-02-05 15:00:00,43.85,43.87,43.82,43.82,5458.0,35.9302,35.9466,35.9056,35.9056,5458.0
2019-02-05 15:05:00,43.81,43.84,43.79,43.84,7461.0,35.8974,35.922,35.881,35.922,7461.0
2019-02-05 15:10:00,43.83,43.85,43.79,43.8,12708.0,35.9138,35.9302,35.881,35.8892,12708.0
2019-02-05 15:15:00,43.79,43.79,43.74,43.77,8600.0,35.881,35.881,35.84,35.8646,8600.0
2019-02-05 15:20:00,43.77,43.77,43.69,43.7,9425.0,35.8646,35.8646,35.7991,35.8073,9425.0
2019-02-05 15:25:00,43.69,43.83,43.69,43.82,14236.0,35.7991,35.9138,35.7991,35.9056,14236.0
2019-02-05 15:30:00,43.83,43.83,43.79,43.83,10307.0,35.9138,35.9138,35.881,35.9138,10307.0
2019-02-05 15:35:00,43.83,43.86,43.82,43.84,16543.0,35.9138,35.9384,35.9056,35.922,16543.0
2019-02-05 15:40:00,43.85,43.91,43.84,43.85,19295.0,35.9302,35.9793,35.922,35.9302,19295.0
2019-02-05 15:45:00,43.86,43.9,43.83,43.87,27704.0,35.9384,35.9711,35.9138,35.9466,27704.0
2019-02-05 15:50:00,43.87,43.87,43.78,43.79,31952.0,35.9466,35.9466,35.8728,35.881,31952.0
2019-02-05 15:55:00,43.8,43.98,43.79,43.92,95390.0,35.8892,36.0367,35.881,35.9875,95390.0
2019-02-06 09:30:00,43.68,44.09,43.65,44.01,14519.0,35.7909,36.1268,35.7663,36.0613,14519.0
2019-02-06 09:35:00,44.01,44.02,43.8,43.88,7331.0,36.0613,36.0695,35.8892,35.9548,7331.0
2019-02-06 09:40:00,43.83,43.97,43.82,43.9,4769.0,35.9138,36.0285,35.9056,35.9711,4769.0
2019-02-06 09:45:00,43.87,43.93,43.86,43.88,3338.0,35.9466,35.9957,35.9384,35.9548,3338.0
2019-02-06 09:50:00,43.88,43.95,43.8,43.86,15027.0,35.9548,36.0121,35.8892,35.9384,15027.0
2019-02-06 09:55:00,43.86,43.86,43.68,43.69,17015.0,35.9384,35.9384,35.7909,35.7991,17015.0
2019-02-06 10:00:00,43.68,43.85,43.68,43.85,6303.0,35.7909,35.9302,35.7909,35.9302,6303.0
2019-02-06 10:05:00,43.83,43.89,43.8,43.81,14256.0,35.9138,35.963,35.8892,35.8974,14256.0
2019-02-06 10:10:00,43.79,43.83,43.75,43.76,9363.0,35.881,35.9138,35.8482,35.8564,9363.0
2019-02-06 10:15:00,43.78,43.81,43.74,43.79,14531.0,35.8728,35.8974,35.84,35.881,14531.0
2019-02-06 10:20:00,43.8,43.8,43.69,43.78,14548.0,35.8892,35.8892,35.7991,35.8728,14548.0
2019-02-06 10:25:00,43.79,43.89,43.79,43.88,5154.0,35.881,35.963,35.881,35.9548,5154.0
2019-02-06 10:30:00,43.9,44.01,43.9,43.98,8569.0,35.9711,36.0613,35.9711,36.0367,8569.0
2019-02-06 10:35:00,43.99,44.05,43.99,44.04,6572.0,36.0449,36.0941,36.0449,36.0859,6572.0
2019-02-06 10:40:00,44.05,44.05,43.98,44.0,7710.0,36.0941,36.0941,36.0367,36.0531,7710.0
2019-02-06 10:45:00,44.0,44.03,43.99,44.01,8526.0,36.0531,36.0777,36.0449,36.0613,8526.0
2019-02-06 10:50:00,44.02,44.09,43.95,44.05,11818.0,36.0695,36.1268,36.0121,36.0941,11818.0
2019-02-06 10:55:00,44.06,44.09,44.04,44.05,8573.0,36.1022,36.1268,36.0859,36.0941,8573.0
2019-02-06 11:00:00,44.07,44.13,44.04,44.1,17956.0,36.1104,36.1596,36.0859,36.135,17956.0
2019-02-06 11:05:00,44.13,44.16,44.09,44.1,9376.0,36.1596,36.1842,36.1268,36.135,9376.0
2019-02-06 11:10:00,44.08,44.09,43.97,44.0,13345.0,36.1186,36.1268,36.0285,36.0531,13345.0
2019-02-06 11:15:00,44.0,44.06,43.99,44.05,13845.0,36.0531,36.1022,36.0449,36.0941,13845.0
2019-02-06 11:20:00,44.03,44.09,43.98,44.0,7928.0,36.0777,36.1268,36.0367,36.0531,7928.0
2019-02-06 11:25:00,44.0,44.07,43.99,44.06,53536.0,36.0531,36.1104,36.0449,36.1022,53536.0
2019-02-06 11:30:00,44.07,44.13,44.07,44.11,15054.0,36.1104,36.1596,36.1104,36.1432,15054.0
2019-02-06 11:35:00,44.11,44.2,44.1,44.19,7453.0,36.1432,36.217,36.135,36.2088,7453.0
2019-02-06 11:40:00,44.2,44.23,44.17,44.17,25839.0,36.217,36.2415,36.1924,36.1924,25839.0
2019-02-06 11:45:00,44.14,44.15,44.08,44.1,12109.0,36.1678,36.176,36.1186,36.135,12109.0
2019-02-06 11:50:00,44.09,44.11,44.01,44.01,10986.0,36.1268,36.1432,36.0613,36.0613,10986.0
2019-02-06 11:55:00,44.02,44.07,43.99,44.04,7125.0,36.0695,36.1104,36.0449,36.0859,7125.0
2019-02-06 12:00:00,44.05,44.09,44.03,44.09,7544.0,36.0941,36.1268,36.0777,36.1268,7544.0
2019-02-06 12:05:00,44.1,44.16,44.1,44.14,12217.0,36.135,36.1842,36.135,36.1678,12217.0
2019-02-06 12:10:00,44.14,44.21,44.12,44.21,7359.0,36.1678,36.2252,36.1514,36.2252,7359.0
2019-02-06 12:15:00,44.21,44.24,44.2,44.24,6237.0,36.2252,36.2497,36.217,36.2497,6237.0
2019-02-06 12:20:00,44.23,44.24,44.22,44.23,3259.0,36.2415,36.2497,36.2333,36.2415,3259.0
2019-02-06 12:25:00,44.23,44.24,44.17,44.17,6699.0,36.2415,36.2497,36.1924,36.1924,6699.0
2019-02-06 12:30:00,44.16,44.21,44.15,44.2,7393.0,36.1842,36.2252,36.176,36.217,7393.0
2019-02-06 12:35:00,44.2,44.22,44.18,44.21,11808.0,36.217,36.2333,36.2006,36.2252,11808.0
2019-02-06 12:40:00,44.22,44.25,44.2,44.25,7704.0,36.2333,36.2579,36.217,36.2579,7704.0
2019-02-06 12:45:00,44.26,44.28,44.21,44.23,17062.0,36.2661,36.2825,36.2252,36.2415,17062.0
2019-02-06 12:50:00,44.23,44.23,44.2,44.2,4421.0,36.2415,36.2415,36.217,36.217,4421.0
2019-02-06 12:55:00,44.19,44.21,44.19,44.21,7866.0,36.2088,36.2252,36.2088,36.2252,7866.0
2019-02-06 13:00:00,44.2,44.22,44.1,44.1,11865.0,36.217,36.2333,36.135,36.135,11865.0
2019-02-06 13:05:00,44.07,44.11,44.07,44.09,7600.0,36.1104,36.1432,36.1104,36.1268,7600.0
2019-02-06 13:10:00,44.08,44.09,44.06,44.07,4735.0,36.1186,36.1268,36.1022,36.1104,4735.0
2019-02-06 13:15:00,44.07,44.13,44.06,44.13,24379.0,36.1104,36.1596,36.1022,36.1596,24379.0
2019-02-06 13:20:00,44.12,44.16,44.11,44.16,21481.0,36.1514,36.1842,36.1432,36.1842,21481.0
2019-02-06 13:25:00,44.16,44.16,44.06,44.08,5994.0,36.1842,36.1842,36.1022,36.1186,5994.0
2019-02-06 13:30:00,44.1,44.1,44.08,44.1,3522.0,36.135,36.135,36.1186,36.135,3522.0
2019-02-06 13:35:00,44.11,44.14,44.11,44.13,10974.0,36.1432,36.1678,36.1432,36.1596,10974.0
2019-02-06 13:40:00,44.12,44.12,44.04,44.04,8048.0,36.1514,36.1514,36.0859,36.0859,8048.0
2019-02-06 13:45:00,44.04,44.05,44.03,44.04,3143.0,36.0859,36.0941,36.0777,36.0859,3143.0
2019-02-06 13:50:00,44.05,44.09,44.04,44.09,39892.0,36.0941,36.1268,36.0859,36.1268,39892.0
2019-02-06 13:55:00,44.08,44.08,44.04,44.08,5074.0,36.1186,36.1186,36.0859,36.1186,5074.0
2019-02-06 14:00:00,44.07,44.07,44.01,44.06,11186.0,36.1104,36.1104,36.0613,36.1022,11186.0
2019-02-06 14:05:00,44.05,44.08,44.05,44.07,10333.0,36.0941,36.1186,36.0941,36.1104,10333.0
2019-02-06 14:10:00,44.06,44.08,44.05,44.07,12029.0,36.1022,36.1186,36.0941,36.1104,12029.0
2019-02-06 14:15:00,44.06,44.07,44.02,44.04,8948.0,36.1022,36.1104,36.0695,36.0859,8948.0
2019-02-06 14:20:00,44.05,44.13,44.04,44.13,14808.0,36.0941,36.1596,36.0859,36.1596,14808.0
2019-02-06 14:25:00,44.14,44.14,44.1,44.13,14056.0,36.1678,36.1678,36.135,36.1596,14056.0
2019-02-06 14:30:00,44.12,44.14,44.12,44.13,10870.0,36.1514,36.1678,36.1514,36.1596,10870.0
2019-02-06 14:35:00,44.12,44.14,44.06,44.06,17561.0,36.1514,36.1678,36.1022,36.1022,17561.0
2019-02-06 14:40:00,44.07,44.07,44.05,44.05,9837.0,36.1104,36.1104,36.0941,36.0941,9837.0
2019-02-06 14:45:00,44.05,44.06,44.03,44.04,28416.0,36.0941,36.1022,36.0777,36.0859,28416.0
2019-02-06 14:50:00,44.03,44.03,43.89,43.91,10483.0,36.0777,36.0777,35.963,35.9793,10483.0
2019-02-06 14:55:00,43.91,43.98,43.9,43.96,14094.0,35.9793,36.0367,35.9711,36.0203,14094.0
2019-02-06 15:00:00,43.96,43.98,43.93,43.93,13161.0,36.0203,36.0367,35.9957,35.9957,13161.0
2019-02-06 15:05:00,43.93,43.95,43.9,43.95,19989.0,35.9957,36.0121,35.9711,36.0121,19989.0
2019-02-06 15:10:00,43.95,44.0,43.92,43.95,22477.0,36.0121,36.0531,35.9875,36.0121,22477.0
2019-02-06 15:15:00,43.94,43.94,43.85,43.86,14070.0,36.0039,36.0039,35.9302,35.9384,14070.0
2019-02-06 15:20:00,43.87,43.97,43.87,43.97,15353.0,35.9466,36.0285,35.9466,36.0285,15353.0
2019-02-06 15:25:00,43.96,43.96,43.94,43.95,15967.0,36.0203,36.0203,36.0039,36.0121,15967.0
2019-02-06 15:30:00,43.95,43.95,43.89,43.89,18630.0,36.0121,36.0121,35.963,35.963,18630.0
2019-02-06 15:35:00,43.89,43.9,43.86,43.86,27491.0,35.963,35.9711,35.9384,35.9384,27491.0
2019-02-06 15:40:00,43.87,43.92,43.82,43.92,50808.0,35.9466,35.9875,35.9056,35.9875,50808.0
2019-02-06 15:45:00,43.93,43.94,43.89,43.92,71310.0,35.9957,36.0039,35.963,35.9875,71310.0
2019-02-06 15:50:00,43.92,43.93,43.85,43.85,53361.0,35.9875,35.9957,35.9302,35.9302,53361.0
2019-02-06 15:55:00,43.85,43.87,43.74,43.8,119606.0,35.9302,35.9466,35.84,35.8892,119606.0
2019-02-07 09:30:00,43.43,43.65,43.43,43.44,33249.0,35.586,35.7663,35.586,35.5942,33249.0
2019-02-07 09:35:00,43.4,43.48,43.39,43.42,5080.0,35.5615,35.627,35.5533,35.5778,5080.0
2019-02-07 09:40:00,43.38,43.39,43.19,43.25,6929.0,35.5451,35.5533,35.3894,35.4385,6929.0
2019-02-07 09:45:00,43.21,43.25,43.14,43.18,6302.0,35.4058,35.4385,35.3484,35.3812,6302.0
2019-02-07 09:50:00,43.19,43.37,43.18,43.32,14998.0,35.3894,35.5369,35.3812,35.4959,14998.0
2019-02-07 09:55:00,43.39,43.39,43.18,43.3,7722.0,35.5533,35.5533,35.3812,35.4795,7722.0
2019-02-07 10:00:00,43.32,43.32,43.08,43.09,8341.0,35.4959,35.4959,35.2992,35.3074,8341.0
2019-02-07 10:05:00,43.08,43.19,43.06,43.1,6277.0,35.2992,35.3894,35.2829,35.3156,6277.0
2019-02-07 10:10:00,43.15,43.18,43.08,43.09,8260.0,35.3566,35.3812,35.2992,35.3074,8260.0
2019-02-07 10:15:00,43.09,43.13,43.02,43.03,36800.0,35.3074,35.3402,35.2501,35.2583,36800.0
2019-02-07 10:20:00,43.03,43.13,43.0,43.13,12641.0,35.2583,35.3402,35.2337,35.3402,12641.0
2019-02-07 10:25:00,43.14,43.27,43.13,43.25,15707.0,35.3484,35.4549,35.3402,35.4385,15707.0
2019-02-07 10:30:00,43.26,43.33,43.26,43.3,33614.0,35.4467,35.5041,35.4467,35.4795,33614.0
2019-02-07 10:35:00,43.29,43.35,43.23,43.35,7749.0,35.4713,35.5205,35.4222,35.5205,7749.0
2019-02-07 10:40:00,43.33,43.35,43.2,43.2,11796.0,35.5041,35.5205,35.3976,35.3976,11796.0
2019-02-07 10:45:00,43.19,43.19,43.08,43.08,8537.0,35.3894,35.3894,35.2992,35.2992,8537.0
2019-02-07 10:50:00,43.07,43.07,42.88,42.9,10055.0,35.2911,35.2911,35.1354,35.1518,10055.0
2019-02-07 10:55:00,42.91,42.91,42.73,42.75,15621.0,35.16,35.16,35.0125,35.0288,15621.0
2019-02-07 11:00:00,42.75,42.76,42.59,42.65,11334.0,35.0288,35.037,34.8977,34.9469,11334.0
2019-02-07 11:05:00,42.65,42.69,42.54,42.55,21664.0,34.9469,34.9797,34.8568,34.865,21664.0
2019-02-07 11:10:00,42.55,42.57,42.51,42.53,9906.0,34.865,34.8814,34.8322,34.8486,9906.0
2019-02-07 11:15:00,42.53,42.6,42.52,42.56,16465.0,34.8486,34.9059,34.8404,34.8732,16465.0
2019-02-07 11:20:00,42.57,42.58,42.48,42.48,13857.0,34.8814,34.8896,34.8076,34.8076,13857.0
2019-02-07 11:25:00,42.5,42.51,42.44,42.49,21908.0,34.824,34.8322,34.7748,34.8158,21908.0
2019-02-07 11:30:00,42.52,42.52,42.34,42.35,11496.0,34.8404,34.8404,34.6929,34.7011,11496.0
2019-02-07 11:35:00,42.36,42.47,42.33,42.46,17024.0,34.7093,34.7994,34.6847,34.7912,17024.0
2019-02-07 11:40:00,42.46,42.5,42.43,42.45,7978.0,34.7912,34.824,34.7666,34.783,7978.0
2019-02-07 11:45:00,42.44,42.46,42.39,42.43,144800.0,34.7748,34.7912,34.7339,34.7666,144800.0
2019-02-07 11:50:00,42.42,42.53,42.39,42.5,29239.0,34.7585,34.8486,34.7339,34.824,29239.0
2019-02-07 11:55:00,42.49,42.5,42.35,42.35,109716.0,34.8158,34.824,34.7011,34.7011,109716.0
2019-02-07 12:00:00,42.33,42.36,42.25,42.26,47873.0,34.6847,34.7093,34.6192,34.6273,47873.0
2019-02-07 12:05:00,42.26,42.48,42.26,42.45,28253.0,34.6273,34.8076,34.6273,34.783,28253.0
2019-02-07 12:10:00,42.48,42.48,42.41,42.45,13964.0,34.8076,34.8076,34.7503,34.783,13964.0
2019-02-07 12:15:00,42.45,42.47,42.4,42.47,14594.0,34.783,34.7994,34.7421,34.7994,14594.0
2019-02-07 12:20:00,42.49,42.64,42.49,42.6,25580.0,34.8158,34.9387,34.8158,34.9059,25580.0
2019-02-07 12:25:00,42.6,42.66,42.56,42.59,29783.0,34.9059,34.9551,34.8732,34.8977,29783.0
2019-02-07 12:30:00,42.59,42.66,42.57,42.65,23724.0,34.8977,34.9551,34.8814,34.9469,23724.0
2019-02-07 12:35:00,42.66,42.69,42.58,42.69,11093.0,34.9551,34.9797,34.8896,34.9797,11093.0
2019-02-07 12:40:00,42.69,42.71,42.61,42.62,15847.0,34.9797,34.9961,34.9141,34.9223,15847.0
2019-02-07 12:45:00,42.61,42.65,42.58,42.59,69217.0,34.9141,34.9469,34.8896,34.8977,69217.0
2019-02-07 12:50:00,42.59,42.6,42.5,42.56,17029.0,34.8977,34.9059,34.824,34.8732,17029.0
2019-02-07 12:55:00,42.57,42.63,42.57,42.62,8313.0,34.8814,34.9305,34.8814,34.9223,8313.0
2019-02-07 13:00:00,42.62,42.73,42.62,42.69,7317.0,34.9223,35.0125,34.9223,34.9797,7317.0
2019-02-07 13:05:00,42.68,42.74,42.68,42.74,23862.0,34.9715,35.0207,34.9715,35.0207,23862.0
2019-02-07 13:10:00,42.74,42.83,42.72,42.78,39028.0,35.0207,35.0944,35.0043,35.0534,39028.0
2019-02-07 13:15:00,42.79,42.82,42.69,42.72,18548.0,35.0616,35.0862,34.9797,35.0043,18548.0
2019-02-07 13:20:00,42.72,42.76,42.66,42.66,28296.0,35.0043,35.037,34.9551,34.9551,28296.0
2019-02-07 13:25:00,42.67,42.78,42.67,42.78,25958.0,34.9633,35.0534,34.9633,35.0534,25958.0
2019-02-07 13:30:00,42.78,42.84,42.75,42.83,42567.0,35.0534,35.1026,35.0288,35.0944,42567.0
2019-02-07 13:35:00,42.84,42.9,42.83,42.84,28601.0,35.1026,35.1518,35.0944,35.1026,28601.0
2019-02-07 13:40:00,42.84,42.85,42.75,42.76,8846.0,35.1026,35.1108,35.0288,35.037,8846.0
2019-02-07 13:45:00,42.76,42.79,42.75,42.79,10541.0,35.037,35.0616,35.0288,35.0616,10541.0
2019-02-07 13:50:00,42.79,42.81,42.75,42.76,7474.0,35.0616,35.078,35.0288,35.037,7474.0
2019-02-07 13:55:00,42.76,42.8,42.74,42.77,10824.0,35.037,35.0698,35.0207,35.0452,10824.0
2019-02-07 14:00:00,42.77,42.77,42.72,42.74,3612.0,35.0452,35.0452,35.0043,35.0207,3612.0
2019-02-07 14:05:00,42.72,42.72,42.66,42.68,5041.0,35.0043,35.0043,34.9551,34.9715,5041.0
2019-02-07 14:10:00,42.67,42.67,42.61,42.66,5495.0,34.9633,34.9633,34.9141,34.9551,5495.0
2019-02-07 14:15:00,42.67,42.67,42.57,42.61,9880.0,34.9633,34.9633,34.8814,34.9141,9880.0
2019-02-07 14:20:00,42.6,42.63,42.59,42.6,5877.0,34.9059,34.9305,34.8977,34.9059,5877.0
2019-02-07 14:25:00,42.61,42.74,42.6,42.74,8369.0,34.9141,35.0207,34.9059,35.0207,8369.0
2019-02-07 14:30:00,42.74,42.75,42.71,42.75,5111.0,35.0207,35.0288,34.9961,35.0288,5111.0
2019-02-07 14:35:00,42.75,42.79,42.74,42.75,7842.0,35.0288,35.0616,35.0207,35.0288,7842.0
2019-02-07 14:40:00,42.75,42.75,42.7,42.7,5103.0,35.0288,35.0288,34.9879,34.9879,5103.0
2019-02-07 14:45:00,42.7,42.75,42.66,42.68,5752.0,34.9879,35.0288,34.9551,34.9715,5752.0
2019-02-07 14:50:00,42.69,42.77,42.68,42.76,6794.0,34.9797,35.0452,34.9715,35.037,6794.0
2019-02-07 14:55:00,42.76,42.79,42.75,42.78,4352.0,35.037,35.0616,35.0288,35.0534,4352.0
2019-02-07 15:00:00,42.79,42.85,42.72,42.73,14090.0,35.0616,35.1108,35.0043,35.0125,14090.0
2019-02-07 15:05:00,42.74,42.74,42.65,42.73,15493.0,35.0207,35.0207,34.9469,35.0125,15493.0
2019-02-07 15:10:00,42.74,42.74,42.68,42.73,7824.0,35.0207,35.0207,34.9715,35.0125,7824.0
2019-02-07 15:15:00,42.73,42.74,42.67,42.68,13460.0,35.0125,35.0207,34.9633,34.9715,13460.0
2019-02-07 15:20:00,42.68,42.71,42.65,42.66,15205.0,34.9715,34.9961,34.9469,34.9551,15205.0
2019-02-07 15:25:00,42.67,42.73,42.65,42.65,15899.0,34.9633,35.0125,34.9469,34.9469,15899.0
2019-02-07 15:30:00,42.65,42.65,42.57,42.58,26398.0,34.9469,34.9469,34.8814,34.8896,26398.0
2019-02-07 15:35:00,42.58,42.66,42.57,42.65,27807.0,34.8896,34.9551,34.8814,34.9469,27807.0
2019-02-07 15:40:00,42.65,42.78,42.65,42.72,51987.0,34.9469,35.0534,34.9469,35.0043,51987.0
2019-02-07 15:45:00,42.73,42.74,42.66,42.67,76339.0,35.0125,35.0207,34.9551,34.9633,76339.0
2019-02-07 15:50:00,42.68,42.69,42.66,42.68,87423.0,34.9715,34.9797,34.9551,34.9715,87423.0
2019-02-07 15:55:00,42.67,42.73,42.63,42.73,147187.0,34.9633,35.0125,34.9305,35.0125,147187.0
2019-02-08 09:30:00,42.53,42.66,42.31,42.33,11064.0,34.8486,34.9551,34.6683,34.6847,11064.0
2019-02-08 09:35:00,42.38,42.56,42.3,42.46,22329.0,34.7257,34.8732,34.6601,34.7912,22329.0
2019-02-08 09:40:00,42.41,42.5,42.36,42.39,4612.0,34.7503,34.824,34.7093,34.7339,4612.0
2019-02-08 09:45:00,42.4,42.44,42.27,42.3,28767.0,34.7421,34.7748,34.6355,34.6601,28767.0
2019-02-08 09:50:00,42.3,42.41,42.23,42.23,58368.0,34.6601,34.7503,34.6028,34.6028,58368.0
2019-02-08 09:55:00,42.27,42.31,42.23,42.27,13079.0,34.6355,34.6683,34.6028,34.6355,13079.0
2019-02-08 10:00:00,42.24,42.29,42.2,42.24,7631.0,34.611,34.6519,34.5782,34.611,7631.0
2019-02-08 10:05:00,42.24,42.37,42.23,42.31,6246.0,34.611,34.7175,34.6028,34.6683,6246.0
2019-02-08 10:10:00,42.3,42.31,42.18,42.2,34249.0,34.6601,34.6683,34.5618,34.5782,34249.0
2019-02-08 10:15:00,42.22,42.4,42.22,42.26,219465.0,34.5946,34.7421,34.5946,34.6273,219465.0
2019-02-08 10:20:00,42.24,42.42,42.24,42.4,58401.0,34.611,34.7585,34.611,34.7421,58401.0
2019-02-08 10:25:00,42.38,42.44,42.35,42.44,54133.0,34.7257,34.7748,34.7011,34.7748,54133.0
2019-02-08 10:30:00,42.37,42.57,42.34,42.44,17404.0,34.7175,34.8814,34.6929,34.7748,17404.0
2019-02-08 10:35:00,42.4,42.49,42.4,42.45,22335.0,34.7421,34.8158,34.7421,34.783,22335.0
2019-02-08 10:40:00,42.47,42.57,42.43,42.45,11530.0,34.7994,34.8814,34.7666,34.783,11530.0
2019-02-08 10:45:00,42.43,42.44,42.34,42.36,6180.0,34.7666,34.7748,34.6929,34.7093,6180.0
2019-02-08 10:50:00,42.37,42.38,42.25,42.25,4795.0,34.7175,34.7257,34.6192,34.6192,4795.0
2019-02-08 10:55:00,42.25,42.33,42.21,42.24,8309.0,34.6192,34.6847,34.5864,34.611,8309.0
2019-02-08 11:00:00,42.22,42.22,42.1,42.11,4929.0,34.5946,34.5946,34.4962,34.5044,4929.0
2019-02-08 11:05:00,42.1,42.1,41.96,41.98,57013.0,34.4962,34.4962,34.3815,34.3979,57013.0
2019-02-08 11:10:00,41.99,41.99,41.9,41.98,13105.0,34.4061,34.4061,34.3324,34.3979,13105.0
2019-02-08 11:15:00,42.0,42.0,41.92,41.92,18468.0,34.4143,34.4143,34.3488,34.3488,18468.0
2019-02-08 11:20:00,41.89,41.89,41.8,41.84,13583.0,34.3242,34.3242,34.2504,34.2832,13583.0
2019-02-08 11:25:00,41.85,41.99,41.85,41.95,14748.0,34.2914,34.4061,34.2914,34.3733,14748.0
2019-02-08 11:30:00,41.95,42.0,41.95,41.97,8893.0,34.3733,34.4143,34.3733,34.3897,8893.0
2019-02-08 11:35:00,41.95,41.96,41.88,41.88,27245.0,34.3733,34.3815,34.316,34.316,27245.0
2019-02-08 11:40:00,41.88,41.9,41.74,41.8,19586.0,34.316,34.3324,34.2013,34.2504,19586.0
2019-02-08 11:45:00,41.81,41.82,41.66,41.69,9139.0,34.2586,34.2668,34.1357,34.1603,9139.0
2019-02-08 11:50:00,41.68,41.72,41.61,41.72,7010.0,34.1521,34.1849,34.0947,34.1849,7010.0
2019-02-08 11:55:00,41.74,41.83,41.72,41.83,7442.0,34.2013,34.275,34.1849,34.275,7442.0
2019-02-08 12:00:00,41.81,41.85,41.76,41.77,3959.0,34.2586,34.2914,34.2177,34.2258,3959.0
2019-02-08 12:05:00,41.76,41.81,41.76,41.77,5071.0,34.2177,34.2586,34.2177,34.2258,5071.0
2019-02-08 12:10:00,41.76,41.82,41.75,41.77,5455.0,34.2177,34.2668,34.2095,34.2258,5455.0
2019-02-08 12:15:00,41.76,41.84,41.76,41.84,7914.0,34.2177,34.2832,34.2177,34.2832,7914.0
2019-02-08 12:20:00,41.84,41.9,41.82,41.88,8284.0,34.2832,34.3324,34.2668,34.316,8284.0
2019-02-08 12:25:00,41.89,41.93,41.87,41.91,43907.0,34.3242,34.357,34.3078,34.3406,43907.0
2019-02-08 12:30:00,41.92,42.06,41.92,42.05,17426.0,34.3488,34.4635,34.3488,34.4553,17426.0
2019-02-08 12:35:00,42.06,42.08,42.02,42.05,29829.0,34.4635,34.4799,34.4307,34.4553,29829.0
2019-02-08 12:40:00,42.05,42.17,42.03,42.17,9598.0,34.4553,34.5536,34.4389,34.5536,9598.0
2019-02-08 12:45:00,42.18,42.22,42.16,42.2,9730.0,34.5618,34.5946,34.5454,34.5782,9730.0
2019-02-08 12:50:00,42.19,42.19,42.14,42.16,6822.0,34.57,34.57,34.529,34.5454,6822.0
2019-02-08 12:55:00,42.16,42.17,42.11,42.15,9537.0,34.5454,34.5536,34.5044,34.5372,9537.0
2019-02-08 13:00:00,42.16,42.19,42.14,42.17,5502.0,34.5454,34.57,34.529,34.5536,5502.0
2019-02-08 13:05:00,42.16,42.17,42.13,42.17,8669.0,34.5454,34.5536,34.5208,34.5536,8669.0
2019-02-08 13:10:00,42.18,42.26,42.15,42.24,16099.0,34.5618,34.6273,34.5372,34.611,16099.0
2019-02-08 13:15:00,42.24,42.25,42.19,42.22,7878.0,34.611,34.6192,34.57,34.5946,7878.0
2019-02-08 13:20:00,42.22,42.25,42.22,42.24,9599.0,34.5946,34.6192,34.5946,34.611,9599.0
2019-02-08 13:25:00,42.24,42.26,42.23,42.25,15618.0,34.611,34.6273,34.6028,34.6192,15618.0
2019-02-08 13:30:00,42.24,42.26,42.23,42.25,38355.0,34.611,34.6273,34.6028,34.6192,38355.0
2019-02-08 13:35:00,42.25,42.25,42.15,42.15,18526.0,34.6192,34.6192,34.5372,34.5372,18526.0
2019-02-08 13:40:00,42.15,42.21,42.15,42.2,6691.0,34.5372,34.5864,34.5372,34.5782,6691.0
2019-02-08 13:45:00,42.2,42.25,42.19,42.25,7321.0,34.5782,34.6192,34.57,34.6192,7321.0
2019-02-08 13:50:00,42.25,42.26,42.21,42.21,7330.0,34.6192,34.6273,34.5864,34.5864,7330.0
2019-02-08 13:55:00,42.22,42.31,42.22,42.3,8873.0,34.5946,34.6683,34.5946,34.6601,8873.0
2019-02-08 14:00:00,42.3,42.3,42.25,42.28,4616.0,34.6601,34.6601,34.6192,34.6437,4616.0
2019-02-08 14:05:00,42.27,42.31,42.24,42.24,15307.0,34.6355,34.6683,34.611,34.611,15307.0
2019-02-08 14:10:00,42.24,42.25,42.22,42.25,6073.0,34.611,34.6192,34.5946,34.6192,6073.0
2019-02-08 14:15:00,42.26,42.3,42.24,42.27,17499.0,34.6273,34.6601,34.611,34.6355,17499.0
2019-02-08 14:20:00,42.27,42.29,42.23,42.29,23802.0,34.6355,34.6519,34.6028,34.6519,23802.0
2019-02-08 14:25:00,42.3,42.32,42.27,42.32,8896.0,34.6601,34.6765,34.6355,34.6765,8896.0
2019-02-08 14:30:00,42.33,42.34,42.31,42.31,5395.0,34.6847,34.6929,34.6683,34.6683,5395.0
2019-02-08 14:35:00,42.32,42.33,42.27,42.29,6952.0,34.6765,34.6847,34.6355,34.6519,6952.0
2019-02-08 14:40:00,42.28,42.3,42.23,42.3,8693.0,34.6437,34.6601,34.6028,34.6601,8693.0
2019-02-08 14:45:00,42.3,42.34,42.3,42.32,8357.0,34.6601,34.6929,34.6601,34.6765,8357.0
2019-02-08 14:50:00,42.32,42.32,42.28,42.28,5785.0,34.6765,34.6765,34.6437,34.6437,5785.0
2019-02-08 14:55:00,42.28,42.28,42.23,42.25,5026.0,34.6437,34.6437,34.6028,34.6192,5026.0
2019-02-08 15:00:00,42.24,42.27,42.22,42.22,8041.0,34.611,34.6355,34.5946,34.5946,8041.0
2019-02-08 15:05:00,42.23,42.28,42.2,42.28,9506.0,34.6028,34.6437,34.5782,34.6437,9506.0
2019-02-08 15:10:00,42.29,42.4,42.29,42.4,10674.0,34.6519,34.7421,34.6519,34.7421,10674.0
2019-02-08 15:15:00,42.39,42.41,42.35,42.36,13931.0,34.7339,34.7503,34.7011,34.7093,13931.0
2019-02-08 15:20:00,42.36,42.4,42.33,42.39,12030.0,34.7093,34.7421,34.6847,34.7339,12030.0
2019-02-08 15:25:00,42.39,42.43,42.36,42.39,15420.0,34.7339,34.7666,34.7093,34.7339,15420.0
2019-02-08 15:30:00,42.4,42.4,42.32,42.37,21239.0,34.7421,34.7421,34.6765,34.7175,21239.0
2019-02-08 15:35:00,42.37,42.41,42.3,42.4,39925.0,34.7175,34.7503,34.6601,34.7421,39925.0
2019-02-08 15:40:00,42.4,42.45,42.38,42.44,31164.0,34.7421,34.783,34.7257,34.7748,31164.0
2019-02-08 15:45:00,42.44,42.49,42.44,42.46,52313.0,34.7748,34.8158,34.7748,34.7912,52313.0
2019-02-08 15:50:00,42.46,42.5,42.4,42.5,50225.0,34.7912,34.824,34.7421,34.824,50225.0
2019-02-08 15:55:00,42.49,42.67,42.49,42.66,99090.0,34.8158,34.9633,34.8158,34.9551,99090.0
2019-02-11 09:30:00,42.27,42.5,41.8,42.03,11653.0,34.6355,34.824,34.2504,34.4389,11653.0
2019-02-11 09:35:00,42.03,42.25,42.03,42.18,11300.0,34.4389,34.6192,34.4389,34.5618,11300.0
2019-02-11 09:40:00,42.19,42.19,42.03,42.06,45711.0,34.57,34.57,34.4389,34.4635,45711.0
2019-02-11 09:45:00,42.09,42.11,41.96,42.08,5800.0,34.4881,34.5044,34.3815,34.4799,5800.0
2019-02-11 09:50:00,42.08,42.15,41.96,42.15,7986.0,34.4799,34.5372,34.3815,34.5372,7986.0
2019-02-11 09:55:00,42.15,42.18,41.98,42.02,9267.0,34.5372,34.5618,34.3979,34.4307,9267.0
2019-02-11 10:00:00,42.0,42.17,42.0,42.14,39895.0,34.4143,34.5536,34.4143,34.529,39895.0
2019-02-11 10:05:00,42.12,42.18,42.09,42.09,75600.0,34.5126,34.5618,34.4881,34.4881,75600.0
2019-02-11 10:10:00,42.07,42.14,42.05,42.05,35872.0,34.4717,34.529,34.4553,34.4553,35872.0
2019-02-11 10:15:00,42.05,42.13,42.02,42.11,11793.0,34.4553,34.5208,34.4307,34.5044,11793.0
2019-02-11 10:20:00,42.15,42.29,42.12,42.2,69271.0,34.5372,34.6519,34.5126,34.5782,69271.0
2019-02-11 10:25:00,42.2,42.21,42.14,42.2,20585.0,34.5782,34.5864,34.529,34.5782,20585.0
2019-02-11 10:30:00,42.19,42.24,42.15,42.23,71545.0,34.57,34.611,34.5372,34.6028,71545.0
2019-02-11 10:35:00,42.23,42.24,42.14,42.14,18695.0,34.6028,34.611,34.529,34.529,18695.0
2019-02-11 10:40:00,42.15,42.17,42.04,42.06,24494.0,34.5372,34.5536,34.4471,34.4635,24494.0
2019-02-11 10:45:00,42.05,42.08,42.04,42.06,17465.0,34.4553,34.4799,34.4471,34.4635,17465.0
2019-02-11 10:50:00,42.07,42.18,42.06,42.13,71383.0,34.4717,34.5618,34.4635,34.5208,71383.0
2019-02-11 10:55:00,42.12,42.12,42.04,42.05,11241.0,34.5126,34.5126,34.4471,34.4553,11241.0
2019-02-11 11:00:00,42.07,42.16,42.07,42.11,8554.0,34.4717,34.5454,34.4717,34.5044,8554.0
2019-02-11 11:05:00,42.11,42.15,41.99,42.0,9340.0,34.5044,34.5372,34.4061,34.4143,9340.0
2019-02-11 11:10:00,42.0,42.14,42.0,42.09,21453.0,34.4143,34.529,34.4143,34.4881,21453.0
2019-02-11 11:15:00,42.1,42.14,42.04,42.05,25472.0,34.4962,34.529,34.4471,34.4553,25472.0
2019-02-11 11:20:00,42.04,42.13,42.01,42.12,18930.0,34.4471,34.5208,34.4225,34.5126,18930.0
2019-02-11 11:25:00,42.13,42.19,42.1,42.14,8669.0,34.5208,34.57,34.4962,34.529,8669.0
2019-02-11 11:30:00,42.13,42.13,42.02,42.07,23095.0,34.5208,34.5208,34.4307,34.4717,23095.0
2019-02-11 11:35:00,42.07,42.09,42.02,42.03,7208.0,34.4717,34.4881,34.4307,34.4389,7208.0
2019-02-11 11:40:00,42.05,42.1,42.01,42.02,66337.0,34.4553,34.4962,34.4225,34.4307,66337.0
2019-02-11 11:45:00,42.01,42.06,41.99,42.0,18866.0,34.4225,34.4635,34.4061,34.4143,18866.0
2019-02-11 11:50:00,42.0,42.02,41.95,41.96,17325.0,34.4143,34.4307,34.3733,34.3815,17325.0
2019-02-11 11:55:00,41.95,42.02,41.88,42.02,69650.0,34.3733,34.4307,34.316,34.4307,69650.0
2019-02-11 12:00:00,42.04,42.12,42.04,42.1,33928.0,34.4471,34.5126,34.4471,34.4962,33928.0
2019-02-11 12:05:00,42.1,42.11,42.06,42.07,47058.0,34.4962,34.5044,34.4635,34.4717,47058.0
2019-02-11 12:10:00,42.08,42.1,42.0,42.1,114388.0,34.4799,34.4962,34.4143,34.4962,114388.0
2019-02-11 12:15:00,42.09,42.15,42.04,42.05,43204.0,34.4881,34.5372,34.4471,34.4553,43204.0
2019-02-11 12:20:00,42.05,42.08,41.98,42.01,30426.0,34.4553,34.4799,34.3979,34.4225,30426.0
2019-02-11 12:25:00,42.02,42.05,41.99,42.04,29875.0,34.4307,34.4553,34.4061,34.4471,29875.0
2019-02-11 12:30:00,42.04,42.05,42.01,42.05,44038.0,34.4471,34.4553,34.4225,34.4553,44038.0
2019-02-11 12:35:00,42.05,42.05,42.02,42.03,87249.0,34.4553,34.4553,34.4307,34.4389,87249.0
2019-02-11 12:40:00,42.02,42.04,42.0,42.0,23306.0,34.4307,34.4471,34.4143,34.4143,23306.0
2019-02-11 12:45:00,42.0,42.08,41.98,42.0,12438.0,34.4143,34.4799,34.3979,34.4143,12438.0
2019-02-11 12:50:00,42.0,42.05,41.93,41.95,18154.0,34.4143,34.4553,34.357,34.3733,18154.0
2019-02-11 12:55:00,41.95,42.08,41.95,42.05,10381.0,34.3733,34.4799,34.3733,34.4553,10381.0
2019-02-11 13:00:00,42.05,42.06,42.03,42.03,9908.0,34.4553,34.4635,34.4389,34.4389,9908.0
2019-02-11 13:05:00,42.04,42.06,42.02,42.04,6648.0,34.4471,34.4635,34.4307,34.4471,6648.0
2019-02-11 13:10:00,42.03,42.03,42.0,42.01,6760.0,34.4389,34.4389,34.4143,34.4225,6760.0
2019-02-11 13:15:00,42.02,42.03,41.97,42.0,7470.0,34.4307,34.4389,34.3897,34.4143,7470.0
2019-02-11 13:20:00,42.0,42.03,41.99,42.01,19695.0,34.4143,34.4389,34.4061,34.4225,19695.0
2019-02-11 13:25:00,42.01,42.02,41.97,41.98,13533.0,34.4225,34.4307,34.3897,34.3979,13533.0
2019-02-11 13:30:00,41.99,42.01,41.97,41.98,7286.0,34.4061,34.4225,34.3897,34.3979,7286.0
2019-02-11 13:35:00,41.97,42.03,41.96,42.0,8397.0,34.3897,34.4389,34.3815,34.4143,8397.0
2019-02-11 13:40:00,42.0,42.01,41.97,41.98,8388.0,34.4143,34.4225,34.3897,34.3979,8388.0
2019-02-11 13:45:00,41.99,42.0,41.98,42.0,8326.0,34.4061,34.4143,34.3979,34.4143,8326.0
2019-02-11 13:50:00,41.99,42.02,41.99,42.02,9464.0,34.4061,34.4307,34.4061,34.4307,9464.0
2019-02-11 13:55:00,42.02,42.03,42.01,42.02,13825.0,34.4307,34.4389,34.4225,34.4307,13825.0
2019-02-11 14:00:00,42.01,42.03,41.99,42.02,7555.0,34.4225,34.4389,34.4061,34.4307,7555.0
2019-02-11 14:05:00,42.03,42.1,42.02,42.09,13689.0,34.4389,34.4962,34.4307,34.4881,13689.0
2019-02-11 14:10:00,42.09,42.1,42.05,42.08,26799.0,34.4881,34.4962,34.4553,34.4799,26799.0
2019-02-11 14:15:00,42.08,42.09,42.03,42.05,11361.0,34.4799,34.4881,34.4389,34.4553,11361.0
2019-02-11 14:20:00,42.06,42.06,42.03,42.05,47036.0,34.4635,34.4635,34.4389,34.4553,47036.0
2019-02-11 14:25:00,42.05,42.11,42.04,42.06,215089.0,34.4553,34.5044,34.4471,34.4635,215089.0
2019-02-11 14:30:00,42.06,42.17,42.04,42.1,89320.0,34.4635,34.5536,34.4471,34.4962,89320.0
2019-02-11 14:35:00,42.12,42.19,42.1,42.18,10161.0,34.5126,34.57,34.4962,34.5618,10161.0
2019-02-11 14:40:00,42.19,42.2,42.07,42.07,22038.0,34.57,34.5782,34.4717,34.4717,22038.0
2019-02-11 14:45:00,42.07,42.12,42.05,42.07,75051.0,34.4717,34.5126,34.4553,34.4717,75051.0
2019-02-11 14:50:00,42.06,42.09,42.0,42.01,133558.0,34.4635,34.4881,34.4143,34.4225,133558.0
2019-02-11 14:55:00,42.02,42.06,42.02,42.04,4500.0,34.4307,34.4635,34.4307,34.4471,4500.0
2019-02-11 15:00:00,42.05,42.06,42.02,42.04,13824.0,34.4553,34.4635,34.4307,34.4471,13824.0
2019-02-11 15:05:00,42.04,42.05,42.03,42.04,9286.0,34.4471,34.4553,34.4389,34.4471,9286.0
2019-02-11 15:10:00,42.05,42.09,42.04,42.08,13072.0,34.4553,34.4881,34.4471,34.4799,13072.0
2019-02-11 15:15:00,42.08,42.17,42.08,42.15,19842.0,34.4799,34.5536,34.4799,34.5372,19842.0
2019-02-11 15:20:00,42.15,42.23,42.14,42.23,18788.0,34.5372,34.6028,34.529,34.6028,18788.0
2019-02-11 15:25:00,42.24,42.28,42.22,42.27,9123.0,34.611,34.6437,34.5946,34.6355,9123.0
2019-02-11 15:30:00,42.28,42.34,42.27,42.32,16682.0,34.6437,34.6929,34.6355,34.6765,16682.0
2019-02-11 15:35:00,42.32,42.4,42.28,42.4,21810.0,34.6765,34.7421,34.6437,34.7421,21810.0
2019-02-11 15:40:00,42.4,42.5,42.38,42.49,27141.0,34.7421,34.824,34.7257,34.8158,27141.0
2019-02-11 15:45:00,42.5,42.54,42.49,42.51,42047.0,34.824,34.8568,34.8158,34.8322,42047.0
2019-02-11 15:50:00,42.51,42.52,42.48,42.52,40626.0,34.8322,34.8404,34.8076,34.8404,40626.0
2019-02-11 15:55:00,42.52,42.52,42.44,42.5,84136.0,34.8404,34.8404,34.7748,34.824,84136.0
2019-02-12 09:30:00,43.18,43.52,43.16,43.29,19283.0,35.3812,35.6598,35.3648,35.4713,19283.0
2019-02-12 09:35:00,43.35,43.39,43.18,43.35,6435.0,35.5205,35.5533,35.3812,35.5205,6435.0
2019-02-12 09:40:00,43.34,43.56,43.34,43.43,36939.0,35.5123,35.6926,35.5123,35.586,36939.0
2019-02-12 09:45:00,43.43,43.43,43.25,43.4,9376.0,35.586,35.586,35.4385,35.5615,9376.0
2019-02-12 09:50:00,43.36,43.36,43.19,43.29,9886.0,35.5287,35.5287,35.3894,35.4713,9886.0
2019-02-12 09:55:00,43.3,43.39,43.27,43.27,10983.0,35.4795,35.5533,35.4549,35.4549,10983.0
2019-02-12 10:00:00,43.24,43.32,43.18,43.26,12011.0,35.4303,35.4959,35.3812,35.4467,12011.0
2019-02-12 10:05:00,43.26,43.26,43.13,43.2,6077.0,35.4467,35.4467,35.3402,35.3976,6077.0
2019-02-12 10:10:00,43.21,43.29,43.13,43.13,17653.0,35.4058,35.4713,35.3402,35.3402,17653.0
2019-02-12 10:15:00,43.17,43.24,43.11,43.15,33059.0,35.373,35.4303,35.3238,35.3566,33059.0
2019-02-12 10:20:00,43.11,43.15,43.05,43.08,8383.0,35.3238,35.3566,35.2747,35.2992,8383.0
2019-02-12 10:25:00,43.06,43.1,42.96,43.08,30616.0,35.2829,35.3156,35.2009,35.2992,30616.0
2019-02-12 10:30:00,43.09,43.12,43.01,43.1,56848.0,35.3074,35.332,35.2419,35.3156,56848.0
2019-02-12 10:35:00,43.07,43.11,43.03,43.1,22103.0,35.2911,35.3238,35.2583,35.3156,22103.0
2019-02-12 10:40:00,43.11,43.11,42.97,42.97,9995.0,35.3238,35.3238,35.2091,35.2091,9995.0
2019-02-12 10:45:00,42.99,42.99,42.94,42.98,8901.0,35.2255,35.2255,35.1845,35.2173,8901.0
2019-02-12 10:50:00,42.97,43.04,42.96,43.03,14087.0,35.2091,35.2665,35.2009,35.2583,14087.0
2019-02-12 10:55:00,43.03,43.15,43.03,43.12,18321.0,35.2583,35.3566,35.2583,35.332,18321.0
2019-02-12 11:00:00,43.12,43.28,43.12,43.26,25942.0,35.332,35.4631,35.332,35.4467,25942.0
2019-02-12 11:05:00,43.26,43.26,43.14,43.18,9562.0,35.4467,35.4467,35.3484,35.3812,9562.0
2019-02-12 11:10:00,43.18,43.2,43.11,43.18,10992.0,35.3812,35.3976,35.3238,35.3812,10992.0
2019-02-12 11:15:00,43.19,43.21,43.16,43.18,29556.0,35.3894,35.4058,35.3648,35.3812,29556.0
2019-02-12 11:20:00,43.18,43.24,43.14,43.24,38118.0,35.3812,35.4303,35.3484,35.4303,38118.0
2019-02-12 11:25:00,43.24,43.27,43.22,43.23,10987.0,35.4303,35.4549,35.414,35.4222,10987.0
2019-02-12 11:30:00,43.23,43.24,43.07,43.08,13600.0,35.4222,35.4303,35.2911,35.2992,13600.0
2019-02-12 11:35:00,43.08,43.09,43.04,43.09,4961.0,35.2992,35.3074,35.2665,35.3074,4961.0
2019-02-12 11:40:00,43.08,43.24,43.08,43.24,6091.0,35.2992,35.4303,35.2992,35.4303,6091.0
2019-02-12 11:45:00,43.24,43.26,43.2,43.21,8114.0,35.4303,35.4467,35.3976,35.4058,8114.0
2019-02-12 11:50:00,43.21,43.35,43.19,43.34,17898.0,35.4058,35.5205,35.3894,35.5123,17898.0
2019-02-12 11:55:00,43.35,43.44,43.31,43.43,21104.0,35.5205,35.5942,35.4877,35.586,21104.0
2019-02-12 12:00:00,43.44,43.52,43.41,43.51,21337.0,35.5942,35.6598,35.5696,35.6516,21337.0
2019-02-12 12:05:00,43.5,43.5,43.39,43.39,11726.0,35.6434,35.6434,35.5533,35.5533,11726.0
2019-02-12 12:10:00,43.4,43.46,43.39,43.42,10571.0,35.5615,35.6106,35.5533,35.5778,10571.0
2019-02-12 12:15:00,43.41,43.43,43.37,43.41,6888.0,35.5696,35.586,35.5369,35.5696,6888.0
2019-02-12 12:20:00,43.44,43.52,43.43,43.52,14063.0,35.5942,35.6598,35.586,35.6598,14063.0
2019-02-12 12:25:00,43.53,43.59,43.52,43.54,13778.0,35.668,35.7171,35.6598,35.6762,13778.0
2019-02-12 12:30:00,43.54,43.6,43.52,43.54,11066.0,35.6762,35.7253,35.6598,35.6762,11066.0
2019-02-12 12:35:00,43.54,43.59,43.52,43.54,17849.0,35.6762,35.7171,35.6598,35.6762,17849.0
2019-02-12 12:40:00,43.54,43.58,43.53,43.57,15399.0,35.6762,35.7089,35.668,35.7007,15399.0
2019-02-12 12:45:00,43.57,43.57,43.51,43.51,14964.0,35.7007,35.7007,35.6516,35.6516,14964.0
2019-02-12 12:50:00,43.52,43.54,43.51,43.51,14014.0,35.6598,35.6762,35.6516,35.6516,14014.0
2019-02-12 12:55:00,43.52,43.64,43.5,43.62,26827.0,35.6598,35.7581,35.6434,35.7417,26827.0
2019-02-12 13:00:00,43.61,43.61,43.49,43.49,5302.0,35.7335,35.7335,35.6352,35.6352,5302.0
2019-02-12 13:05:00,43.48,43.52,43.47,43.51,7278.0,35.627,35.6598,35.6188,35.6516,7278.0
2019-02-12 13:10:00,43.52,43.57,43.52,43.54,6496.0,35.6598,35.7007,35.6598,35.6762,6496.0
2019-02-12 13:15:00,43.55,43.55,43.52,43.53,6334.0,35.6844,35.6844,35.6598,35.668,6334.0
2019-02-12 13:20:00,43.53,43.56,43.53,43.55,13825.0,35.668,35.6926,35.668,35.6844,13825.0
2019-02-12 13:25:00,43.56,43.6,43.55,43.59,22656.0,35.6926,35.7253,35.6844,35.7171,22656.0
2019-02-12 13:30:00,43.6,43.67,43.57,43.66,11630.0,35.7253,35.7827,35.7007,35.7745,11630.0
2019-02-12 13:35:00,43.66,43.67,43.61,43.66,8372.0,35.7745,35.7827,35.7335,35.7745,8372.0
2019-02-12 13:40:00,43.66,43.69,43.66,43.68,8047.0,35.7745,35.7991,35.7745,35.7909,8047.0
2019-02-12 13:45:00,43.69,43.73,43.68,43.71,14829.0,35.7991,35.8318,35.7909,35.8155,14829.0
2019-02-12 13:50:00,43.72,43.75,43.7,43.71,8960.0,35.8237,35.8482,35.8073,35.8155,8960.0
2019-02-12 13:55:00,43.71,43.72,43.69,43.7,11718.0,35.8155,35.8237,35.7991,35.8073,11718.0
2019-02-12 14:00:00,43.69,43.69,43.59,43.6,8725.0,35.7991,35.7991,35.7171,35.7253,8725.0
2019-02-12 14:05:00,43.61,43.64,43.61,43.63,6326.0,35.7335,35.7581,35.7335,35.7499,6326.0
2019-02-12 14:10:00,43.63,43.7,43.62,43.7,13953.0,35.7499,35.8073,35.7417,35.8073,13953.0
2019-02-12 14:15:00,43.71,43.72,43.65,43.71,9329.0,35.8155,35.8237,35.7663,35.8155,9329.0
2019-02-12 14:20:00,43.71,43.71,43.68,43.7,14303.0,35.8155,35.8155,35.7909,35.8073,14303.0
2019-02-12 14:25:00,43.7,43.72,43.68,43.71,10637.0,35.8073,35.8237,35.7909,35.8155,10637.0
2019-02-12 14:30:00,43.71,43.73,43.69,43.72,6930.0,35.8155,35.8318,35.7991,35.8237,6930.0
2019-02-12 14:35:00,43.72,43.73,43.7,43.71,10248.0,35.8237,35.8318,35.8073,35.8155,10248.0
2019-02-12 14:40:00,43.72,43.72,43.64,43.66,12551.0,35.8237,35.8237,35.7581,35.7745,12551.0
2019-02-12 14:45:00,43.66,43.7,43.66,43.7,8065.0,35.7745,35.8073,35.7745,35.8073,8065.0
2019-02-12 14:50:00,43.69,43.7,43.65,43.65,9704.0,35.7991,35.8073,35.7663,35.7663,9704.0
2019-02-12 14:55:00,43.65,43.67,43.62,43.63,15029.0,35.7663,35.7827,35.7417,35.7499,15029.0
2019-02-12 15:00:00,43.64,43.67,43.62,43.66,8261.0,35.7581,35.7827,35.7417,35.7745,8261.0
2019-02-12 15:05:00,43.66,43.75,43.65,43.74,22801.0,35.7745,35.8482,35.7663,35.84,22801.0
2019-02-12 15:10:00,43.73,43.74,43.67,43.67,11476.0,35.8318,35.84,35.7827,35.7827,11476.0
2019-02-12 15:15:00,43.67,43.67,43.54,43.55,26549.0,35.7827,35.7827,35.6762,35.6844,26549.0
2019-02-12 15:20:00,43.55,43.61,43.54,43.58,33199.0,35.6844,35.7335,35.6762,35.7089,33199.0
2019-02-12 15:25:00,43.58,43.63,43.56,43.62,40660.0,35.7089,35.7499,35.6926,35.7417,40660.0
2019-02-12 15:30:00,43.62,43.64,43.58,43.59,30463.0,35.7417,35.7581,35.7089,35.7171,30463.0
2019-02-12 15:35:00,43.58,43.65,43.51,43.54,39176.0,35.7089,35.7663,35.6516,35.6762,39176.0
2019-02-12 15:40:00,43.55,43.6,43.51,43.53,36468.0,35.6844,35.7253,35.6516,35.668,36468.0
2019-02-12 15:45:00,43.54,43.54,43.45,43.52,58758.0,35.6762,35.6762,35.6024,35.6598,58758.0
2019-02-12 15:50:00,43.52,43.54,43.5,43.52,58931.0,35.6598,35.6762,35.6434,35.6598,58931.0
2019-02-12 15:55:00,43.53,43.69,43.52,43.63,132623.0,35.668,35.7991,35.6598,35.7499,132623.0
2019-02-13 09:30:00,43.81,43.97,43.69,43.85,24152.0,35.8974,36.0285,35.7991,35.9302,24152.0
2019-02-13 09:35:00,43.84,44.29,43.84,44.16,14719.0,35.922,36.2907,35.922,36.1842,14719.0
2019-02-13 09:40:00,44.18,44.28,44.07,44.24,8103.0,36.2006,36.2825,36.1104,36.2497,8103.0
2019-02-13 09:45:00,44.21,44.33,44.17,44.3,5802.0,36.2252,36.3235,36.1924,36.2989,5802.0
2019-02-13 09:50:00,44.32,44.36,44.28,44.36,8296.0,36.3153,36.3481,36.2825,36.3481,8296.0
2019-02-13 09:55:00,44.37,44.43,44.22,44.34,22496.0,36.3563,36.4054,36.2333,36.3317,22496.0
2019-02-13 10:00:00,44.31,44.31,44.12,44.13,17503.0,36.3071,36.3071,36.1514,36.1596,17503.0
2019-02-13 10:05:00,44.14,44.29,44.14,44.21,9144.0,36.1678,36.2907,36.1678,36.2252,9144.0
2019-02-13 10:10:00,44.22,44.3,44.17,44.22,20058.0,36.2333,36.2989,36.1924,36.2333,20058.0
2019-02-13 10:15:00,44.25,44.41,44.25,44.37,28085.0,36.2579,36.389,36.2579,36.3563,28085.0
2019-02-13 10:20:00,44.36,44.36,44.2,44.27,10609.0,36.3481,36.3481,36.217,36.2743,10609.0
2019-02-13 10:25:00,44.31,44.34,44.27,44.31,8738.0,36.3071,36.3317,36.2743,36.3071,8738.0
2019-02-13 10:30:00,44.29,44.29,44.2,44.25,11553.0,36.2907,36.2907,36.217,36.2579,11553.0
2019-02-13 10:35:00,44.27,44.37,44.26,44.34,30165.0,36.2743,36.3563,36.2661,36.3317,30165.0
2019-02-13 10:40:00,44.31,44.46,44.31,44.42,6211.0,36.3071,36.43,36.3071,36.3972,6211.0
2019-02-13 10:45:00,44.43,44.47,44.36,44.36,7349.0,36.4054,36.4382,36.3481,36.3481,7349.0
2019-02-13 10:50:00,44.36,44.46,44.36,44.46,11803.0,36.3481,36.43,36.3481,36.43,11803.0
2019-02-13 10:55:00,44.46,44.48,44.4,44.47,24654.0,36.43,36.4464,36.3808,36.4382,24654.0
2019-02-13 11:00:00,44.48,44.61,44.47,44.61,27527.0,36.4464,36.5529,36.4382,36.5529,27527.0
2019-02-13 11:05:00,44.6,44.67,44.57,44.66,19753.0,36.5447,36.6021,36.5201,36.5939,19753.0
2019-02-13 11:10:00,44.66,44.7,44.65,44.68,25757.0,36.5939,36.6267,36.5857,36.6103,25757.0
2019-02-13 11:15:00,44.68,44.68,44.53,44.54,23964.0,36.6103,36.6103,36.4874,36.4956,23964.0
2019-02-13 11:20:00,44.51,44.58,44.48,44.5,15043.0,36.471,36.5283,36.4464,36.4628,15043.0
2019-02-13 11:25:00,44.49,44.5,44.4,44.42,16794.0,36.4546,36.4628,36.3808,36.3972,16794.0
2019-02-13 11:30:00,44.41,44.44,44.34,44.38,8422.0,36.389,36.4136,36.3317,36.3645,8422.0
2019-02-13 11:35:00,44.38,44.44,44.37,44.41,8970.0,36.3645,36.4136,36.3563,36.389,8970.0
2019-02-13 11:40:00,44.41,44.41,44.22,44.22,13717.0,36.389,36.389,36.2333,36.2333,13717.0
2019-02-13 11:45:00,44.22,44.29,44.21,44.28,9680.0,36.2333,36.2907,36.2252,36.2825,9680.0
2019-02-13 11:50:00,44.28,44.42,44.28,44.37,15182.0,36.2825,36.3972,36.2825,36.3563,15182.0
2019-02-13 11:55:00,44.37,44.51,44.37,44.45,11232.0,36.3563,36.471,36.3563,36.4218,11232.0
2019-02-13 12:00:00,44.46,44.51,44.43,44.45,10381.0,36.43,36.471,36.4054,36.4218,10381.0
2019-02-13 12:05:00,44.45,44.46,44.4,44.41,11549.0,36.4218,36.43,36.3808,36.389,11549.0
2019-02-13 12:10:00,44.4,44.42,44.35,44.37,12500.0,36.3808,36.3972,36.3399,36.3563,12500.0
2019-02-13 12:15:00,44.37,44.4,44.35,44.38,7763.0,36.3563,36.3808,36.3399,36.3645,7763.0
2019-02-13 12:20:00,44.38,44.4,44.34,44.4,13396.0,36.3645,36.3808,36.3317,36.3808,13396.0
2019-02-13 12:25:00,44.4,44.42,44.38,44.4,7910.0,36.3808,36.3972,36.3645,36.3808,7910.0
2019-02-13 12:30:00,44.41,44.47,44.38,44.47,31906.0,36.389,36.4382,36.3645,36.4382,31906.0
2019-02-13 12:35:00,44.47,44.47,44.4,44.45,39588.0,36.4382,36.4382,36.3808,36.4218,39588.0
2019-02-13 12:40:00,44.45,44.51,44.44,44.46,9885.0,36.4218,36.471,36.4136,36.43,9885.0
2019-02-13 12:45:00,44.45,44.45,44.39,44.43,7350.0,36.4218,36.4218,36.3726,36.4054,7350.0
2019-02-13 12:50:00,44.43,44.43,44.36,44.37,7957.0,36.4054,36.4054,36.3481,36.3563,7957.0
2019-02-13 12:55:00,44.36,44.37,44.34,44.35,6083.0,36.3481,36.3563,36.3317,36.3399,6083.0
2019-02-13 13:00:00,44.36,44.39,44.35,44.38,7923.0,36.3481,36.3726,36.3399,36.3645,7923.0
2019-02-13 13:05:00,44.37,44.4,44.36,44.4,9351.0,36.3563,36.3808,36.3481,36.3808,9351.0
2019-02-13 13:10:00,44.39,44.42,44.37,44.41,8848.0,36.3726,36.3972,36.3563,36.389,8848.0
2019-02-13 13:15:00,44.42,44.43,44.39,44.4,9348.0,36.3972,36.4054,36.3726,36.3808,9348.0
2019-02-13 13:20:00,44.4,44.42,44.4,44.41,6347.0,36.3808,36.3972,36.3808,36.389,6347.0
2019-02-13 13:25:00,44.42,44.47,44.4,44.43,7379.0,36.3972,36.4382,36.3808,36.4054,7379.0
2019-02-13 13:30:00,44.43,44.43,44.4,44.42,6829.0,36.4054,36.4054,36.3808,36.3972,6829.0
2019-02-13 13:35:00,44.42,44.44,44.41,44.41,4803.0,36.3972,36.4136,36.389,36.389,4803.0
2019-02-13 13:40:00,44.4,44.43,44.39,44.43,8652.0,36.3808,36.4054,36.3726,36.4054,8652.0
2019-02-13 13:45:00,44.43,44.44,44.39,44.4,7828.0,36.4054,36.4136,36.3726,36.3808,7828.0
2019-02-13 13:50:00,44.4,44.44,44.39,44.39,14429.0,36.3808,36.4136,36.3726,36.3726,14429.0
2019-02-13 13:55:00,44.4,44.41,44.3,44.3,20824.0,36.3808,36.389,36.2989,36.2989,20824.0
2019-02-13 14:00:00,44.31,44.32,44.29,44.31,5510.0,36.3071,36.3153,36.2907,36.3071,5510.0
2019-02-13 14:05:00,44.3,44.34,44.3,44.32,7443.0,36.2989,36.3317,36.2989,36.3153,7443.0
2019-02-13 14:10:00,44.32,44.32,44.26,44.28,10906.0,36.3153,36.3153,36.2661,36.2825,10906.0
2019-02-13 14:15:00,44.28,44.3,44.27,44.28,6233.0,36.2825,36.2989,36.2743,36.2825,6233.0
2019-02-13 14:20:00,44.27,44.3,44.27,44.3,6756.0,36.2743,36.2989,36.2743,36.2989,6756.0
2019-02-13 14:25:00,44.3,44.3,44.18,44.22,15015.0,36.2989,36.2989,36.2006,36.2333,15015.0
2019-02-13 14:30:00,44.24,44.28,44.23,44.28,3944.0,36.2497,36.2825,36.2415,36.2825,3944.0
2019-02-13 14:35:00,44.28,44.31,44.28,44.28,5432.0,36.2825,36.3071,36.2825,36.2825,5432.0
2019-02-13 14:40:00,44.29,44.33,44.28,44.31,8917.0,36.2907,36.3235,36.2825,36.3071,8917.0
2019-02-13 14:45:00,44.31,44.38,44.31,44.37,6666.0,36.3071,36.3645,36.3071,36.3563,6666.0
2019-02-13 14:50:00,44.37,44.39,44.35,44.38,10878.0,36.3563,36.3726,36.3399,36.3645,10878.0
2019-02-13 14:55:00,44.38,44.41,44.36,44.41,9237.0,36.3645,36.389,36.3481,36.389,9237.0
2019-02-13 15:00:00,44.4,44.46,44.4,44.46,20739.0,36.3808,36.43,36.3808,36.43,20739.0
2019-02-13 15:05:00,44.45,44.46,44.42,44.46,12791.0,36.4218,36.43,36.3972,36.43,12791.0
2019-02-13 15:10:00,44.46,44.5,44.44,44.47,16453.0,36.43,36.4628,36.4136,36.4382,16453.0
2019-02-13 15:15:00,44.47,44.51,44.46,44.48,12956.0,36.4382,36.471,36.43,36.4464,12956.0
2019-02-13 15:20:00,44.48,44.52,44.47,44.48,17494.0,36.4464,36.4792,36.4382,36.4464,17494.0
2019-02-13 15:25:00,44.47,44.53,44.46,44.5,22978.0,36.4382,36.4874,36.43,36.4628,22978.0
2019-02-13 15:30:00,44.51,44.56,44.5,44.5,18664.0,36.471,36.5119,36.4628,36.4628,18664.0
2019-02-13 15:35:00,44.51,44.57,44.5,44.57,24653.0,36.471,36.5201,36.4628,36.5201,24653.0
2019-02-13 15:40:00,44.58,44.65,44.56,44.64,37826.0,36.5283,36.5857,36.5119,36.5775,37826.0
2019-02-13 15:45:00,44.64,44.65,44.48,44.6,113175.0,36.5775,36.5857,36.4464,36.5447,113175.0
2019-02-13 15:50:00,44.59,44.61,44.51,44.53,52001.0,36.5365,36.5529,36.471,36.4874,52001.0
2019-02-13 15:55:00,44.53,44.53,44.36,44.42,124746.0,36.4874,36.4874,36.3481,36.3972,124746.0
2019-02-14 09:30:00,44.29,44.29,44.06,44.22,13346.0,36.2907,36.2907,36.1022,36.2333,13346.0
2019-02-14 09:35:00,44.31,44.5,44.25,44.41,28303.0,36.3071,36.4628,36.2579,36.389,28303.0
2019-02-14 09:40:00,44.41,44.48,44.26,44.29,89887.0,36.389,36.4464,36.2661,36.2907,89887.0
2019-02-14 09:45:00,44.31,44.37,44.24,44.31,21418.0,36.3071,36.3563,36.2497,36.3071,21418.0
2019-02-14 09:50:00,44.29,44.45,44.29,44.43,14897.0,36.2907,36.4218,36.2907,36.4054,14897.0
2019-02-14 09:55:00,44.44,44.45,44.36,44.43,16797.0,36.4136,36.4218,36.3481,36.4054,16797.0
2019-02-14 10:00:00,44.41,44.41,44.25,44.37,21205.0,36.389,36.389,36.2579,36.3563,21205.0
2019-02-14 10:05:00,44.4,44.46,44.35,44.43,37868.0,36.3808,36.43,36.3399,36.4054,37868.0
2019-02-14 10:10:00,44.43,44.49,44.41,44.48,50039.0,36.4054,36.4546,36.389,36.4464,50039.0
2019-02-14 10:15:00,44.48,44.53,44.42,44.47,111441.0,36.4464,36.4874,36.3972,36.4382,111441.0
2019-02-14 10:20:00,44.48,44.5,44.43,44.44,13333.0,36.4464,36.4628,36.4054,36.4136,13333.0
2019-02-14 10:25:00,44.44,44.49,44.42,44.46,15464.0,36.4136,36.4546,36.3972,36.43,15464.0
2019-02-14 10:30:00,44.47,44.55,44.47,44.5,74684.0,36.4382,36.5037,36.4382,36.4628,74684.0
2019-02-14 10:35:00,44.51,44.63,44.35,44.4,24333.0,36.471,36.5693,36.3399,36.3808,24333.0
2019-02-14 10:40:00,44.4,44.65,44.4,44.55,37239.0,36.3808,36.5857,36.3808,36.5037,37239.0
2019-02-14 10:45:00,44.56,44.65,44.55,44.65,21877.0,36.5119,36.5857,36.5037,36.5857,21877.0
2019-02-14 10:50:00,44.65,44.66,44.57,44.62,19128.0,36.5857,36.5939,36.5201,36.5611,19128.0
2019-02-14 10:55:00,44.6,44.64,44.52,44.62,40036.0,36.5447,36.5775,36.4792,36.5611,40036.0
2019-02-14 11:00:00,44.62,44.67,44.58,44.61,8136.0,36.5611,36.6021,36.5283,36.5529,8136.0
2019-02-14 11:05:00,44.62,44.68,44.58,44.62,11456.0,36.5611,36.6103,36.5283,36.5611,11456.0
2019-02-14 11:10:00,44.65,44.65,44.55,44.56,14715.0,36.5857,36.5857,36.5037,36.5119,14715.0
2019-02-14 11:15:00,44.57,44.59,44.5,44.51,8782.0,36.5201,36.5365,36.4628,36.471,8782.0
2019-02-14 11:20:00,44.5,44.55,44.5,44.55,13260.0,36.4628,36.5037,36.4628,36.5037,13260.0
2019-02-14 11:25:00,44.54,44.6,44.54,44.56,8802.0,36.4956,36.5447,36.4956,36.5119,8802.0
2019-02-14 11:30:00,44.57,44.58,44.48,44.51,14960.0,36.5201,36.5283,36.4464,36.471,14960.0
2019-02-14 11:35:00,44.51,44.59,44.49,44.57,16273.0,36.471,36.5365,36.4546,36.5201,16273.0
2019-02-14 11:40:00,44.56,44.59,44.55,44.56,20912.0,36.5119,36.5365,36.5037,36.5119,20912.0
2019-02-14 11:45:00,44.56,44.58,44.5,44.57,14009.0,36.5119,36.5283,36.4628,36.5201,14009.0
2019-02-14 11:50:00,44.57,44.59,44.55,44.58,20372.0,36.5201,36.5365,36.5037,36.5283,20372.0
2019-02-14 11:55:00,44.59,44.6,44.58,44.58,22266.0,36.5365,36.5447,36.5283,36.5283,22266.0
2019-02-14 12:00:00,44.58,44.63,44.57,44.62,32345.0,36.5283,36.5693,36.5201,36.5611,32345.0
2019-02-14 12:05:00,44.63,44.75,44.61,44.71,8192.0,36.5693,36.6676,36.5529,36.6348,8192.0
2019-02-14 12:10:00,44.71,44.71,44.6,44.65,8165.0,36.6348,36.6348,36.5447,36.5857,8165.0
2019-02-14 12:15:00,44.65,44.73,44.62,44.71,7211.0,36.5857,36.6512,36.5611,36.6348,7211.0
2019-02-14 12:20:00,44.71,44.77,44.71,44.72,10085.0,36.6348,36.684,36.6348,36.643,10085.0
2019-02-14 12:25:00,44.73,44.77,44.69,44.72,7396.0,36.6512,36.684,36.6185,36.643,7396.0
2019-02-14 12:30:00,44.73,44.74,44.67,44.69,9898.0,36.6512,36.6594,36.6021,36.6185,9898.0
2019-02-14 12:35:00,44.69,44.7,44.64,44.65,7623.0,36.6185,36.6267,36.5775,36.5857,7623.0
2019-02-14 12:40:00,44.65,44.72,44.65,44.66,9540.0,36.5857,36.643,36.5857,36.5939,9540.0
2019-02-14 12:45:00,44.67,44.72,44.66,44.7,9977.0,36.6021,36.643,36.5939,36.6267,9977.0
2019-02-14 12:50:00,44.7,44.81,44.68,44.81,16288.0,36.6267,36.7168,36.6103,36.7168,16288.0
2019-02-14 12:55:00,44.82,44.82,44.76,44.82,12770.0,36.725,36.725,36.6758,36.725,12770.0
2019-02-14 13:00:00,44.83,44.84,44.74,44.78,15275.0,36.7332,36.7414,36.6594,36.6922,15275.0
2019-02-14 13:05:00,44.79,44.88,44.78,44.88,60426.0,36.7004,36.7741,36.6922,36.7741,60426.0
2019-02-14 13:10:00,44.88,44.9,44.81,44.83,14966.0,36.7741,36.7905,36.7168,36.7332,14966.0
2019-02-14 13:15:00,44.83,44.83,44.77,44.83,10500.0,36.7332,36.7332,36.684,36.7332,10500.0
2019-02-14 13:20:00,44.83,44.84,44.79,44.82,7774.0,36.7332,36.7414,36.7004,36.725,7774.0
2019-02-14 13:25:00,44.82,44.88,44.82,44.86,11650.0,36.725,36.7741,36.725,36.7578,11650.0
2019-02-14 13:30:00,44.85,44.9,44.83,44.87,19104.0,36.7496,36.7905,36.7332,36.766,19104.0
2019-02-14 13:35:00,44.87,44.93,44.87,44.92,12596.0,36.766,36.8151,36.766,36.8069,12596.0
2019-02-14 13:40:00,44.92,44.93,44.89,44.91,8822.0,36.8069,36.8151,36.7823,36.7987,8822.0
2019-02-14 13:45:00,44.91,44.95,44.86,44.93,20820.0,36.7987,36.8315,36.7578,36.8151,20820.0
2019-02-14 13:50:00,44.94,44.94,44.87,44.91,6996.0,36.8233,36.8233,36.766,36.7987,6996.0
2019-02-14 13:55:00,44.92,44.96,44.91,44.92,16971.0,36.8069,36.8397,36.7987,36.8069,16971.0
2019-02-14 14:00:00,44.92,44.93,44.87,44.91,18937.0,36.8069,36.8151,36.766,36.7987,18937.0
2019-02-14 14:05:00,44.89,44.95,44.88,44.94,12042.0,36.7823,36.8315,36.7741,36.8233,12042.0
2019-02-14 14:10:00,44.93,44.96,44.93,44.96,9899.0,36.8151,36.8397,36.8151,36.8397,9899.0
2019-02-14 14:15:00,44.96,44.96,44.9,44.91,9209.0,36.8397,36.8397,36.7905,36.7987,9209.0
2019-02-14 14:20:00,44.91,44.94,44.89,44.93,11524.0,36.7987,36.8233,36.7823,36.8151,11524.0
2019-02-14 14:25:00,44.94,44.94,44.89,44.89,10701.0,36.8233,36.8233,36.7823,36.7823,10701.0
2019-02-14 14:30:00,44.89,44.92,44.86,44.89,10800.0,36.7823,36.8069,36.7578,36.7823,10800.0
2019-02-14 14:35:00,44.9,44.93,44.89,44.91,12515.0,36.7905,36.8151,36.7823,36.7987,12515.0
2019-02-14 14:40:00,44.91,44.96,44.9,44.96,12196.0,36.7987,36.8397,36.7905,36.8397,12196.0
2019-02-14 14:45:00,44.97,45.07,44.97,45.06,24663.0,36.8479,36.9298,36.8479,36.9216,24663.0
2019-02-14 14:50:00,45.06,45.11,45.04,45.1,26982.0,36.9216,36.9626,36.9052,36.9544,26982.0
2019-02-14 14:55:00,45.1,45.11,45.04,45.08,22962.0,36.9544,36.9626,36.9052,36.938,22962.0
2019-02-14 15:00:00,45.08,45.15,45.08,45.1,17378.0,36.938,36.9954,36.938,36.9544,17378.0
2019-02-14 15:05:00,45.1,45.19,45.05,45.05,31556.0,36.9544,37.0282,36.9134,36.9134,31556.0
2019-02-14 15:10:00,45.05,45.06,44.96,45.01,16672.0,36.9134,36.9216,36.8397,36.8807,16672.0
2019-02-14 15:15:00,44.99,45.09,44.99,45.08,21258.0,36.8643,36.9462,36.8643,36.938,21258.0
2019-02-14 15:20:00,45.08,45.14,45.07,45.14,16931.0,36.938,36.9872,36.9298,36.9872,16931.0
2019-02-14 15:25:00,45.14,45.14,45.05,45.08,16795.0,36.9872,36.9872,36.9134,36.938,16795.0
2019-02-14 15:30:00,45.08,45.16,45.07,45.16,25948.0,36.938,37.0036,36.9298,37.0036,25948.0
2019-02-14 15:35:00,45.16,45.27,45.14,45.21,51415.0,37.0036,37.0937,36.9872,37.0445,51415.0
2019-02-14 15:40:00,45.2,45.21,45.09,45.15,69636.0,37.0364,37.0445,36.9462,36.9954,69636.0
2019-02-14 15:45:00,45.16,45.17,45.07,45.09,70233.0,37.0036,37.0118,36.9298,36.9462,70233.0
2019-02-14 15:50:00,45.09,45.18,45.05,45.17,80843.0,36.9462,37.02,36.9134,37.0118,80843.0
2019-02-14 15:55:00,45.17,45.18,45.06,45.1,251301.0,37.0118,37.02,36.9216,36.9544,251301.0
2019-02-15 09:30:00,45.52,45.62,45.4,45.58,43164.0,37.2986,37.3805,37.2002,37.3477,43164.0
2019-02-15 09:35:00,45.6,45.9,45.6,45.85,22690.0,37.3641,37.6099,37.3641,37.569,22690.0
2019-02-15 09:40:00,45.83,45.91,45.77,45.79,6506.0,37.5526,37.6181,37.5034,37.5198,6506.0
2019-02-15 09:45:00,45.77,45.87,45.62,45.7,11434.0,37.5034,37.5853,37.3805,37.446,11434.0
2019-02-15 09:50:00,45.7,45.89,45.69,45.87,11582.0,37.446,37.6017,37.4379,37.5853,11582.0
2019-02-15 09:55:00,45.86,45.87,45.67,45.68,14910.0,37.5771,37.5853,37.4215,37.4297,14910.0
2019-02-15 10:00:00,45.71,45.8,45.6,45.69,31316.0,37.4542,37.528,37.3641,37.4379,31316.0
2019-02-15 10:05:00,45.67,45.84,45.67,45.77,27193.0,37.4215,37.5608,37.4215,37.5034,27193.0
2019-02-15 10:10:00,45.81,45.82,45.68,45.75,15206.0,37.5362,37.5444,37.4297,37.487,15206.0
2019-02-15 10:15:00,45.77,45.8,45.71,45.76,20655.0,37.5034,37.528,37.4542,37.4952,20655.0
2019-02-15 10:20:00,45.78,45.8,45.74,45.79,7953.0,37.5116,37.528,37.4788,37.5198,7953.0
2019-02-15 10:25:00,45.79,45.79,45.71,45.73,16481.0,37.5198,37.5198,37.4542,37.4706,16481.0
2019-02-15 10:30:00,45.74,45.77,45.69,45.71,6138.0,37.4788,37.5034,37.4379,37.4542,6138.0
2019-02-15 10:35:00,45.7,45.76,45.69,45.76,44040.0,37.446,37.4952,37.4379,37.4952,44040.0
2019-02-15 10:40:00,45.75,45.83,45.67,45.67,34340.0,37.487,37.5526,37.4215,37.4215,34340.0
2019-02-15 10:45:00,45.7,45.77,45.69,45.76,6027.0,37.446,37.5034,37.4379,37.4952,6027.0
2019-02-15 10:50:00,45.73,45.81,45.73,45.77,11853.0,37.4706,37.5362,37.4706,37.5034,11853.0
2019-02-15 10:55:00,45.76,45.8,45.75,45.76,5554.0,37.4952,37.528,37.487,37.4952,5554.0
2019-02-15 11:00:00,45.77,45.86,45.77,45.86,6706.0,37.5034,37.5771,37.5034,37.5771,6706.0
2019-02-15 11:05:00,45.87,45.87,45.76,45.76,11138.0,37.5853,37.5853,37.4952,37.4952,11138.0
2019-02-15 11:10:00,45.77,45.79,45.73,45.75,4581.0,37.5034,37.5198,37.4706,37.487,4581.0
2019-02-15 11:15:00,45.76,45.79,45.76,45.78,8219.0,37.4952,37.5198,37.4952,37.5116,8219.0
2019-02-15 11:20:00,45.79,45.83,45.77,45.83,17052.0,37.5198,37.5526,37.5034,37.5526,17052.0
2019-02-15 11:25:00,45.83,45.87,45.8,45.85,16939.0,37.5526,37.5853,37.528,37.569,16939.0
2019-02-15 11:30:00,45.85,45.86,45.76,45.78,22297.0,37.569,37.5771,37.4952,37.5116,22297.0
2019-02-15 11:35:00,45.79,45.83,45.78,45.82,28449.0,37.5198,37.5526,37.5116,37.5444,28449.0
2019-02-15 11:40:00,45.82,45.87,45.79,45.79,16026.0,37.5444,37.5853,37.5198,37.5198,16026.0
2019-02-15 11:45:00,45.79,45.81,45.75,45.8,9527.0,37.5198,37.5362,37.487,37.528,9527.0
2019-02-15 11:50:00,45.8,45.85,45.79,45.83,19998.0,37.528,37.569,37.5198,37.5526,19998.0
2019-02-15 11:55:00,45.84,45.85,45.82,45.83,13945.0,37.5608,37.569,37.5444,37.5526,13945.0
2019-02-15 12:00:00,45.84,45.84,45.73,45.73,68834.0,37.5608,37.5608,37.4706,37.4706,68834.0
2019-02-15 12:05:00,45.71,45.74,45.64,45.74,23404.0,37.4542,37.4788,37.3969,37.4788,23404.0
2019-02-15 12:10:00,45.74,45.78,45.74,45.74,5559.0,37.4788,37.5116,37.4788,37.4788,5559.0
2019-02-15 12:15:00,45.73,45.74,45.55,45.62,27986.0,37.4706,37.4788,37.3231,37.3805,27986.0
2019-02-15 12:20:00,45.62,45.67,45.62,45.65,4607.0,37.3805,37.4215,37.3805,37.4051,4607.0
2019-02-15 12:25:00,45.66,45.69,45.62,45.66,8026.0,37.4133,37.4379,37.3805,37.4133,8026.0
2019-02-15 12:30:00,45.66,45.66,45.58,45.64,45493.0,37.4133,37.4133,37.3477,37.3969,45493.0
2019-02-15 12:35:00,45.64,45.65,45.61,45.63,5350.0,37.3969,37.4051,37.3723,37.3887,5350.0
2019-02-15 12:40:00,45.63,45.63,45.57,45.59,17548.0,37.3887,37.3887,37.3395,37.3559,17548.0
2019-02-15 12:45:00,45.58,45.59,45.52,45.52,9128.0,37.3477,37.3559,37.2986,37.2986,9128.0
2019-02-15 12:50:00,45.51,45.51,45.47,45.49,5567.0,37.2904,37.2904,37.2576,37.274,5567.0
2019-02-15 12:55:00,45.5,45.57,45.49,45.49,4798.0,37.2822,37.3395,37.274,37.274,4798.0
2019-02-15 13:00:00,45.51,45.52,45.43,45.44,7825.0,37.2904,37.2986,37.2248,37.233,7825.0
2019-02-15 13:05:00,45.43,45.43,45.35,45.41,20253.0,37.2248,37.2248,37.1593,37.2084,20253.0
2019-02-15 13:10:00,45.42,45.45,45.36,45.37,21046.0,37.2166,37.2412,37.1675,37.1756,21046.0
2019-02-15 13:15:00,45.37,45.37,45.27,45.3,17043.0,37.1756,37.1756,37.0937,37.1183,17043.0
2019-02-15 13:20:00,45.31,45.33,45.25,45.27,11261.0,37.1265,37.1429,37.0773,37.0937,11261.0
2019-02-15 13:25:00,45.28,45.3,45.27,45.28,6189.0,37.1019,37.1183,37.0937,37.1019,6189.0
2019-02-15 13:30:00,45.27,45.34,45.26,45.32,8967.0,37.0937,37.1511,37.0855,37.1347,8967.0
2019-02-15 13:35:00,45.33,45.34,45.3,45.33,3625.0,37.1429,37.1511,37.1183,37.1429,3625.0
2019-02-15 13:40:00,45.33,45.34,45.28,45.3,8952.0,37.1429,37.1511,37.1019,37.1183,8952.0
2019-02-15 13:45:00,45.3,45.34,45.29,45.34,4582.0,37.1183,37.1511,37.1101,37.1511,4582.0
2019-02-15 13:50:00,45.34,45.39,45.34,45.39,13434.0,37.1511,37.192,37.1511,37.192,13434.0
2019-02-15 13:55:00,45.4,45.41,45.35,45.36,8722.0,37.2002,37.2084,37.1593,37.1675,8722.0
2019-02-15 14:00:00,45.37,45.4,45.36,45.39,7150.0,37.1756,37.2002,37.1675,37.192,7150.0
2019-02-15 14:05:00,45.4,45.45,45.39,45.45,5835.0,37.2002,37.2412,37.192,37.2412,5835.0
2019-02-15 14:10:00,45.45,45.46,45.42,45.46,32965.0,37.2412,37.2494,37.2166,37.2494,32965.0
2019-02-15 14:15:00,45.46,45.56,45.46,45.5,18979.0,37.2494,37.3313,37.2494,37.2822,18979.0
2019-02-15 14:20:00,45.5,45.56,45.49,45.56,6478.0,37.2822,37.3313,37.274,37.3313,6478.0
2019-02-15 14:25:00,45.56,45.59,45.55,45.56,12093.0,37.3313,37.3559,37.3231,37.3313,12093.0
2019-02-15 14:30:00,45.56,45.6,45.54,45.55,23857.0,37.3313,37.3641,37.3149,37.3231,23857.0
2019-02-15 14:35:00,45.55,45.56,45.52,45.52,14541.0,37.3231,37.3313,37.2986,37.2986,14541.0
2019-02-15 14:40:00,45.51,45.54,45.49,45.54,8834.0,37.2904,37.3149,37.274,37.3149,8834.0
2019-02-15 14:45:00,45.53,45.61,45.5,45.61,20037.0,37.3067,37.3723,37.2822,37.3723,20037.0
2019-02-15 14:50:00,45.61,45.61,45.56,45.58,8847.0,37.3723,37.3723,37.3313,37.3477,8847.0
2019-02-15 14:55:00,45.58,45.7,45.58,45.67,16631.0,37.3477,37.446,37.3477,37.4215,16631.0
2019-02-15 15:00:00,45.68,45.71,45.66,45.68,14891.0,37.4297,37.4542,37.4133,37.4297,14891.0
2019-02-15 15:05:00,45.68,45.72,45.65,45.68,10931.0,37.4297,37.4624,37.4051,37.4297,10931.0
2019-02-15 15:10:00,45.68,45.69,45.61,45.64,12762.0,37.4297,37.4379,37.3723,37.3969,12762.0
2019-02-15 15:15:00,45.64,45.64,45.57,45.57,17901.0,37.3969,37.3969,37.3395,37.3395,17901.0
2019-02-15 15:20:00,45.57,45.6,45.56,45.59,9706.0,37.3395,37.3641,37.3313,37.3559,9706.0
2019-02-15 15:25:00,45.59,45.61,45.56,45.59,15200.0,37.3559,37.3723,37.3313,37.3559,15200.0
2019-02-15 15:30:00,45.59,45.59,45.55,45.55,24749.0,37.3559,37.3559,37.3231,37.3231,24749.0
2019-02-15 15:35:00,45.55,45.59,45.52,45.55,27472.0,37.3231,37.3559,37.2986,37.3231,27472.0
2019-02-15 15:40:00,45.55,45.56,45.47,45.53,49221.0,37.3231,37.3313,37.2576,37.3067,49221.0
2019-02-15 15:45:00,45.54,45.6,45.54,45.58,55389.0,37.3149,37.3641,37.3149,37.3477,55389.0
2019-02-15 15:50:00,45.57,45.57,45.38,45.48,91961.0,37.3395,37.3395,37.1838,37.2658,91961.0
2019-02-15 15:55:00,45.49,45.56,45.44,45.51,130180.0,37.274,37.3313,37.233,37.2904,130180.0
2019-02-19 09:30:00,46.68,47.37,46.68,47.36,235311.0,38.249,38.8144,38.249,38.8062,235311.0
2019-02-19 09:35:00,47.35,48.0,47.16,47.76,174160.0,38.798,39.3306,38.6424,39.134,174160.0
2019-02-19 09:40:00,47.78,47.96,47.55,47.88,75224.0,39.1504,39.2979,38.9619,39.2323,75224.0
2019-02-19 09:45:00,47.89,48.0,47.79,47.88,93423.0,39.2405,39.3306,39.1586,39.2323,93423.0
2019-02-19 09:50:00,47.88,48.05,47.74,47.96,104183.0,39.2323,39.3716,39.1176,39.2979,104183.0
2019-02-19 09:55:00,47.94,48.25,47.94,48.16,121928.0,39.2815,39.5355,39.2815,39.4617,121928.0
2019-02-19 10:00:00,48.14,48.25,48.11,48.2,58139.0,39.4454,39.5355,39.4208,39.4945,58139.0
2019-02-19 10:05:00,48.2,48.31,48.12,48.21,64207.0,39.4945,39.5846,39.429,39.5027,64207.0
2019-02-19 10:10:00,48.23,48.27,48.07,48.26,138226.0,39.5191,39.5519,39.388,39.5437,138226.0
2019-02-19 10:15:00,48.24,48.58,48.1,48.57,116557.0,39.5273,39.8059,39.4126,39.7977,116557.0
2019-02-19 10:20:00,48.56,48.71,48.55,48.59,81823.0,39.7895,39.9124,39.7813,39.8141,81823.0
2019-02-19 10:25:00,48.61,48.68,48.5,48.5,34255.0,39.8305,39.8878,39.7403,39.7403,34255.0
2019-02-19 10:30:00,48.5,48.54,48.32,48.34,58085.0,39.7403,39.7731,39.5928,39.6092,58085.0
2019-02-19 10:35:00,48.33,48.35,48.13,48.15,31748.0,39.601,39.6174,39.4372,39.4535,31748.0
2019-02-19 10:40:00,48.15,48.15,47.88,47.95,68651.0,39.4535,39.4535,39.2323,39.2897,68651.0
2019-02-19 10:45:00,47.95,47.98,47.8,47.81,97117.0,39.2897,39.3142,39.1668,39.175,97117.0
2019-02-19 10:50:00,47.82,47.83,47.72,47.78,51624.0,39.1831,39.1913,39.1012,39.1504,51624.0
2019-02-19 10:55:00,47.79,47.83,47.71,47.81,47337.0,39.1586,39.1913,39.093,39.175,47337.0
2019-02-19 11:00:00,47.83,47.94,47.82,47.87,39465.0,39.1913,39.2815,39.1831,39.2241,39465.0
2019-02-19 11:05:00,47.87,48.09,47.87,48.09,45087.0,39.2241,39.4044,39.2241,39.4044,45087.0
2019-02-19 11:10:00,48.08,48.12,47.98,48.1,50615.0,39.3962,39.429,39.3142,39.4126,50615.0
2019-02-19 11:15:00,48.1,48.13,48.03,48.04,27868.0,39.4126,39.4372,39.3552,39.3634,27868.0
2019-02-19 11:20:00,48.03,48.11,47.98,48.05,25287.0,39.3552,39.4208,39.3142,39.3716,25287.0
2019-02-19 11:25:00,48.05,48.14,48.03,48.08,16831.0,39.3716,39.4454,39.3552,39.3962,16831.0
2019-02-19 11:30:00,48.09,48.11,48.07,48.09,49456.0,39.4044,39.4208,39.388,39.4044,49456.0
2019-02-19 11:35:00,48.1,48.31,48.1,48.29,29565.0,39.4126,39.5846,39.4126,39.5683,29565.0
2019-02-19 11:40:00,48.29,48.37,48.26,48.37,38062.0,39.5683,39.6338,39.5437,39.6338,38062.0
2019-02-19 11:45:00,48.37,48.51,48.37,48.49,32633.0,39.6338,39.7485,39.6338,39.7321,32633.0
2019-02-19 11:50:00,48.5,48.66,48.48,48.66,46316.0,39.7403,39.8714,39.7239,39.8714,46316.0
2019-02-19 11:55:00,48.66,48.66,48.57,48.58,70080.0,39.8714,39.8714,39.7977,39.8059,70080.0
2019-02-19 12:00:00,48.58,48.64,48.55,48.6,19888.0,39.8059,39.855,39.7813,39.8223,19888.0
2019-02-19 12:05:00,48.62,48.66,48.55,48.59,29706.0,39.8387,39.8714,39.7813,39.8141,29706.0
2019-02-19 12:10:00,48.59,48.66,48.55,48.59,108629.0,39.8141,39.8714,39.7813,39.8141,108629.0
2019-02-19 12:15:00,48.58,48.59,48.49,48.53,25551.0,39.8059,39.8141,39.7321,39.7649,25551.0
2019-02-19 12:20:00,48.55,48.67,48.53,48.65,54126.0,39.7813,39.8796,39.7649,39.8632,54126.0
2019-02-19 12:25:00,48.65,48.76,48.62,48.76,25616.0,39.8632,39.9534,39.8387,39.9534,25616.0
2019-02-19 12:30:00,48.77,48.78,48.58,48.62,43588.0,39.9616,39.9698,39.8059,39.8387,43588.0
2019-02-19 12:35:00,48.61,48.65,48.57,48.6,106426.0,39.8305,39.8632,39.7977,39.8223,106426.0
2019-02-19 12:40:00,48.61,48.64,48.56,48.6,53835.0,39.8305,39.855,39.7895,39.8223,53835.0
2019-02-19 12:45:00,48.6,48.62,48.44,48.54,51288.0,39.8223,39.8387,39.6912,39.7731,51288.0
2019-02-19 12:50:00,48.54,48.56,48.52,48.53,20300.0,39.7731,39.7895,39.7567,39.7649,20300.0
2019-02-19 12:55:00,48.53,48.56,48.46,48.52,69085.0,39.7649,39.7895,39.7076,39.7567,69085.0
2019-02-19 13:00:00,48.52,48.54,48.43,48.43,15298.0,39.7567,39.7731,39.683,39.683,15298.0
2019-02-19 13:05:00,48.43,48.46,48.32,48.38,31552.0,39.683,39.7076,39.5928,39.642,31552.0
2019-02-19 13:10:00,48.38,48.38,48.29,48.34,32700.0,39.642,39.642,39.5683,39.6092,32700.0
2019-02-19 13:15:00,48.35,48.38,48.34,48.35,17580.0,39.6174,39.642,39.6092,39.6174,17580.0
2019-02-19 13:20:00,48.35,48.48,48.35,48.48,18999.0,39.6174,39.7239,39.6174,39.7239,18999.0
2019-02-19 13:25:00,48.48,48.53,48.48,48.53,17057.0,39.7239,39.7649,39.7239,39.7649,17057.0
2019-02-19 13:30:00,48.53,48.56,48.47,48.48,27562.0,39.7649,39.7895,39.7157,39.7239,27562.0
2019-02-19 13:35:00,48.48,48.5,48.44,48.45,16429.0,39.7239,39.7403,39.6912,39.6994,16429.0
2019-02-19 13:40:00,48.44,48.53,48.43,48.5,34189.0,39.6912,39.7649,39.683,39.7403,34189.0
2019-02-19 13:45:00,48.5,48.5,48.44,48.46,25424.0,39.7403,39.7403,39.6912,39.7076,25424.0
2019-02-19 13:50:00,48.46,48.46,48.34,48.35,34090.0,39.7076,39.7076,39.6092,39.6174,34090.0
2019-02-19 13:55:00,48.35,48.35,48.26,48.27,32891.0,39.6174,39.6174,39.5437,39.5519,32891.0
2019-02-19 14:00:00,48.26,48.36,48.26,48.31,46281.0,39.5437,39.6256,39.5437,39.5846,46281.0
2019-02-19 14:05:00,48.31,48.32,48.23,48.26,35934.0,39.5846,39.5928,39.5191,39.5437,35934.0
2019-02-19 14:10:00,48.26,48.3,48.24,48.27,33121.0,39.5437,39.5765,39.5273,39.5519,33121.0
2019-02-19 14:15:00,48.27,48.31,48.21,48.22,28392.0,39.5519,39.5846,39.5027,39.5109,28392.0
2019-02-19 14:20:00,48.22,48.23,48.21,48.22,19534.0,39.5109,39.5191,39.5027,39.5109,19534.0
2019-02-19 14:25:00,48.22,48.32,48.17,48.3,31821.0,39.5109,39.5928,39.4699,39.5765,31821.0
2019-02-19 14:30:00,48.31,48.38,48.29,48.32,20297.0,39.5846,39.642,39.5683,39.5928,20297.0
2019-02-19 14:35:00,48.32,48.38,48.31,48.38,16608.0,39.5928,39.642,39.5846,39.642,16608.0
2019-02-19 14:40:00,48.38,48.42,48.35,48.4,19610.0,39.642,39.6748,39.6174,39.6584,19610.0
2019-02-19 14:45:00,48.41,48.45,48.39,48.45,23895.0,39.6666,39.6994,39.6502,39.6994,23895.0
2019-02-19 14:50:00,48.47,48.54,48.45,48.53,37494.0,39.7157,39.7731,39.6994,39.7649,37494.0
2019-02-19 14:55:00,48.52,48.52,48.41,48.43,30376.0,39.7567,39.7567,39.6666,39.683,30376.0
2019-02-19 15:00:00,48.44,48.49,48.41,48.41,39418.0,39.6912,39.7321,39.6666,39.6666,39418.0
2019-02-19 15:05:00,48.42,48.48,48.41,48.48,34337.0,39.6748,39.7239,39.6666,39.7239,34337.0
2019-02-19 15:10:00,48.49,48.53,48.48,48.53,35712.0,39.7321,39.7649,39.7239,39.7649,35712.0
2019-02-19 15:15:00,48.53,48.53,48.43,48.43,23796.0,39.7649,39.7649,39.683,39.683,23796.0
2019-02-19 15:20:00,48.43,48.43,48.37,48.38,26203.0,39.683,39.683,39.6338,39.642,26203.0
2019-02-19 15:25:00,48.39,48.39,48.33,48.36,95671.0,39.6502,39.6502,39.601,39.6256,95671.0
2019-02-19 15:30:00,48.35,48.36,48.28,48.31,47603.0,39.6174,39.6256,39.5601,39.5846,47603.0
2019-02-19 15:35:00,48.31,48.37,48.29,48.29,52767.0,39.5846,39.6338,39.5683,39.5683,52767.0
2019-02-19 15:40:00,48.29,48.29,48.22,48.23,67485.0,39.5683,39.5683,39.5109,39.5191,67485.0
2019-02-19 15:45:00,48.23,48.24,48.12,48.15,119978.0,39.5191,39.5273,39.429,39.4535,119978.0
2019-02-19 15:50:00,48.14,48.15,48.04,48.05,84537.0,39.4454,39.4535,39.3634,39.3716,84537.0
2019-02-19 15:55:00,48.04,48.05,47.86,47.9,299721.0,39.3634,39.3716,39.2159,39.2487,299721.0
2019-02-20 09:30:00,46.28,47.11,45.32,45.68,270126.0,37.9213,38.6014,37.1347,37.4297,270126.0
2019-02-20 09:35:00,45.72,46.21,45.65,46.1,256878.0,37.4624,37.8639,37.4051,37.7738,256878.0
2019-02-20 09:40:00,46.11,46.3,45.73,45.8,231628.0,37.782,37.9377,37.4706,37.528,231628.0
2019-02-20 09:45:00,45.81,45.95,45.5,45.55,204149.0,37.5362,37.6509,37.2822,37.3231,204149.0
2019-02-20 09:50:00,45.53,45.64,45.4,45.44,175122.0,37.3067,37.3969,37.2002,37.233,175122.0
2019-02-20 09:55:00,45.42,45.61,45.32,45.38,170043.0,37.2166,37.3723,37.1347,37.1838,170043.0
2019-02-20 10:00:00,45.38,45.59,45.18,45.55,163071.0,37.1838,37.3559,37.02,37.3231,163071.0
2019-02-20 10:05:00,45.55,45.58,45.32,45.44,121466.0,37.3231,37.3477,37.1347,37.233,121466.0
2019-02-20 10:10:00,45.41,45.42,45.03,45.04,85648.0,37.2084,37.2166,36.8971,36.9052,85648.0
2019-02-20 10:15:00,45.04,45.33,45.02,45.14,126639.0,36.9052,37.1429,36.8889,36.9872,126639.0
2019-02-20 10:20:00,45.13,45.21,45.04,45.08,116675.0,36.979,37.0445,36.9052,36.938,116675.0
2019-02-20 10:25:00,45.07,45.11,45.0,45.06,73009.0,36.9298,36.9626,36.8725,36.9216,73009.0
2019-02-20 10:30:00,45.06,45.16,45.04,45.16,78214.0,36.9216,37.0036,36.9052,37.0036,78214.0
2019-02-20 10:35:00,45.15,45.29,45.08,45.15,51959.0,36.9954,37.1101,36.938,36.9954,51959.0
2019-02-20 10:40:00,45.15,45.44,45.13,45.32,130350.0,36.9954,37.233,36.979,37.1347,130350.0
2019-02-20 10:45:00,45.34,45.43,45.28,45.35,79112.0,37.1511,37.2248,37.1019,37.1593,79112.0
2019-02-20 10:50:00,45.35,45.4,45.12,45.14,73794.0,37.1593,37.2002,36.9708,36.9872,73794.0
2019-02-20 10:55:00,45.12,45.15,44.78,44.88,132460.0,36.9708,36.9954,36.6922,36.7741,132460.0
2019-02-20 11:00:00,44.88,44.9,44.57,44.6,223468.0,36.7741,36.7905,36.5201,36.5447,223468.0
2019-02-20 11:05:00,44.6,44.66,44.51,44.58,82120.0,36.5447,36.5939,36.471,36.5283,82120.0
2019-02-20 11:10:00,44.56,45.14,44.52,45.12,117648.0,36.5119,36.9872,36.4792,36.9708,117648.0
2019-02-20 11:15:00,45.12,45.4,45.11,45.39,61717.0,36.9708,37.2002,36.9626,37.192,61717.0
2019-02-20 11:20:00,45.37,45.41,44.92,45.01,92560.0,37.1756,37.2084,36.8069,36.8807,92560.0
2019-02-20 11:25:00,45.01,45.03,44.87,44.88,27927.0,36.8807,36.8971,36.766,36.7741,27927.0
2019-02-20 11:30:00,44.88,44.91,44.73,44.78,25495.0,36.7741,36.7987,36.6512,36.6922,25495.0
2019-02-20 11:35:00,44.78,44.84,44.63,44.75,36098.0,36.6922,36.7414,36.5693,36.6676,36098.0
2019-02-20 11:40:00,44.74,44.76,44.57,44.57,144986.0,36.6594,36.6758,36.5201,36.5201,144986.0
2019-02-20 11:45:00,44.59,44.6,44.3,44.45,107595.0,36.5365,36.5447,36.2989,36.4218,107595.0
2019-02-20 11:50:00,44.42,44.53,44.41,44.48,42354.0,36.3972,36.4874,36.389,36.4464,42354.0
2019-02-20 11:55:00,44.48,44.52,44.37,44.39,44787.0,36.4464,36.4792,36.3563,36.3726,44787.0
2019-02-20 12:00:00,44.36,44.4,44.04,44.05,161751.0,36.3481,36.3808,36.0859,36.0941,161751.0
2019-02-20 12:05:00,44.06,44.22,44.0,44.19,81373.0,36.1022,36.2333,36.0531,36.2088,81373.0
2019-02-20 12:10:00,44.15,44.31,44.15,44.28,45250.0,36.176,36.3071,36.176,36.2825,45250.0
2019-02-20 12:15:00,44.28,44.28,43.78,43.81,125982.0,36.2825,36.2825,35.8728,35.8974,125982.0
2019-02-20 12:20:00,43.8,44.05,43.8,43.99,34607.0,35.8892,36.0941,35.8892,36.0449,34607.0
2019-02-20 12:25:00,44.0,44.08,43.89,43.94,41673.0,36.0531,36.1186,35.963,36.0039,41673.0
2019-02-20 12:30:00,43.94,44.09,43.87,44.05,39574.0,36.0039,36.1268,35.9466,36.0941,39574.0
2019-02-20 12:35:00,44.04,44.25,44.04,44.25,27337.0,36.0859,36.2579,36.0859,36.2579,27337.0
2019-02-20 12:40:00,44.29,44.37,44.27,44.35,90821.0,36.2907,36.3563,36.2743,36.3399,90821.0
2019-02-20 12:45:00,44.35,44.36,44.13,44.17,22710.0,36.3399,36.3481,36.1596,36.1924,22710.0
2019-02-20 12:50:00,44.16,44.26,44.06,44.13,28605.0,36.1842,36.2661,36.1022,36.1596,28605.0
2019-02-20 12:55:00,44.14,44.21,44.11,44.12,18171.0,36.1678,36.2252,36.1432,36.1514,18171.0
2019-02-20 13:00:00,44.11,44.21,44.11,44.11,23027.0,36.1432,36.2252,36.1432,36.1432,23027.0
2019-02-20 13:05:00,44.12,44.33,44.12,44.26,26663.0,36.1514,36.3235,36.1514,36.2661,26663.0
2019-02-20 13:10:00,44.25,44.49,44.23,44.48,31001.0,36.2579,36.4546,36.2415,36.4464,31001.0
2019-02-20 13:15:00,44.48,44.6,44.4,44.57,40531.0,36.4464,36.5447,36.3808,36.5201,40531.0
2019-02-20 13:20:00,44.57,44.85,44.55,44.85,74692.0,36.5201,36.7496,36.5037,36.7496,74692.0
2019-02-20 13:25:00,44.85,44.88,44.68,44.68,101182.0,36.7496,36.7741,36.6103,36.6103,101182.0
2019-02-20 13:30:00,44.7,44.79,44.6,44.79,39950.0,36.6267,36.7004,36.5447,36.7004,39950.0
2019-02-20 13:35:00,44.8,44.81,44.65,44.71,37425.0,36.7086,36.7168,36.5857,36.6348,37425.0
2019-02-20 13:40:00,44.71,44.78,44.65,44.75,31564.0,36.6348,36.6922,36.5857,36.6676,31564.0
2019-02-20 13:45:00,44.76,44.77,44.65,44.76,23991.0,36.6758,36.684,36.5857,36.6758,23991.0
2019-02-20 13:50:00,44.75,44.95,44.68,44.88,40022.0,36.6676,36.8315,36.6103,36.7741,40022.0
2019-02-20 13:55:00,44.9,44.93,44.81,44.86,30203.0,36.7905,36.8151,36.7168,36.7578,30203.0
2019-02-20 14:00:00,44.88,44.94,44.77,44.9,30928.0,36.7741,36.8233,36.684,36.7905,30928.0
2019-02-20 14:05:00,44.85,45.08,44.8,44.89,60321.0,36.7496,36.938,36.7086,36.7823,60321.0
2019-02-20 14:10:00,44.89,45.02,44.8,44.9,27564.0,36.7823,36.8889,36.7086,36.7905,27564.0
2019-02-20 14:15:00,44.91,44.92,44.78,44.82,29342.0,36.7987,36.8069,36.6922,36.725,29342.0
2019-02-20 14:20:00,44.8,44.84,44.75,44.83,48665.0,36.7086,36.7414,36.6676,36.7332,48665.0
2019-02-20 14:25:00,44.83,44.93,44.79,44.9,22986.0,36.7332,36.8151,36.7004,36.7905,22986.0
2019-02-20 14:30:00,44.9,45.05,44.87,45.05,20670.0,36.7905,36.9134,36.766,36.9134,20670.0
2019-02-20 14:35:00,45.03,45.13,44.96,45.03,30869.0,36.8971,36.979,36.8397,36.8971,30869.0
2019-02-20 14:40:00,45.01,45.08,44.99,45.06,18489.0,36.8807,36.938,36.8643,36.9216,18489.0
2019-02-20 14:45:00,45.06,45.07,44.98,45.03,16218.0,36.9216,36.9298,36.8561,36.8971,16218.0
2019-02-20 14:50:00,45.02,45.15,44.96,45.08,32370.0,36.8889,36.9954,36.8397,36.938,32370.0
2019-02-20 14:55:00,45.1,45.13,45.05,45.12,21341.0,36.9544,36.979,36.9134,36.9708,21341.0
2019-02-20 15:00:00,45.12,45.12,45.0,45.03,20814.0,36.9708,36.9708,36.8725,36.8971,20814.0
2019-02-20 15:05:00,45.02,45.06,44.98,45.01,20443.0,36.8889,36.9216,36.8561,36.8807,20443.0
2019-02-20 15:10:00,45.01,45.04,44.95,44.97,29888.0,36.8807,36.9052,36.8315,36.8479,29888.0
2019-02-20 15:15:00,44.98,45.03,44.93,44.99,32014.0,36.8561,36.8971,36.8151,36.8643,32014.0
2019-02-20 15:20:00,44.99,45.04,44.94,45.0,45742.0,36.8643,36.9052,36.8233,36.8725,45742.0
2019-02-20 15:25:00,45.0,45.04,44.98,45.0,35982.0,36.8725,36.9052,36.8561,36.8725,35982.0
2019-02-20 15:30:00,45.0,45.01,44.94,44.98,60878.0,36.8725,36.8807,36.8233,36.8561,60878.0
2019-02-20 15:35:00,44.98,45.05,44.97,44.98,62319.0,36.8561,36.9134,36.8479,36.8561,62319.0
2019-02-20 15:40:00,44.98,44.99,44.91,44.94,60857.0,36.8561,36.8643,36.7987,36.8233,60857.0
2019-02-20 15:45:00,44.94,45.02,44.91,44.94,94176.0,36.8233,36.8889,36.7987,36.8233,94176.0
2019-02-20 15:50:00,44.95,44.95,44.87,44.89,101036.0,36.8315,36.8315,36.766,36.7823,101036.0
2019-02-20 15:55:00,44.88,44.93,44.77,44.92,206853.0,36.7741,36.8151,36.684,36.8069,206853.0
2019-02-21 09:30:00,44.56,44.75,43.55,43.61,47976.0,36.5119,36.6676,35.6844,35.7335,47976.0
2019-02-21 09:35:00,43.54,43.54,42.89,42.89,59551.0,35.6762,35.6762,35.1436,35.1436,59551.0
2019-02-21 09:40:00,42.89,43.15,42.75,43.07,86457.0,35.1436,35.3566,35.0288,35.2911,86457.0
2019-02-21 09:45:00,43.02,43.33,42.98,43.04,86679.0,35.2501,35.5041,35.2173,35.2665,86679.0
2019-02-21 09:50:00,43.04,43.25,43.03,43.18,97155.0,35.2665,35.4385,35.2583,35.3812,97155.0
2019-02-21 09:55:00,43.18,43.18,42.94,42.99,71516.0,35.3812,35.3812,35.1845,35.2255,71516.0
2019-02-21 10:00:00,42.99,43.03,42.86,42.9,135202.0,35.2255,35.2583,35.119,35.1518,135202.0
2019-02-21 10:05:00,42.88,42.92,42.69,42.73,123106.0,35.1354,35.1681,34.9797,35.0125,123106.0
2019-02-21 10:10:00,42.73,42.77,42.28,42.44,103339.0,35.0125,35.0452,34.6437,34.7748,103339.0
2019-02-21 10:15:00,42.44,42.44,42.24,42.3,133026.0,34.7748,34.7748,34.611,34.6601,133026.0
2019-02-21 10:20:00,42.31,42.6,42.21,42.49,163575.0,34.6683,34.9059,34.5864,34.8158,163575.0
2019-02-21 10:25:00,42.47,42.55,42.1,42.1,131954.0,34.7994,34.865,34.4962,34.4962,131954.0
2019-02-21 10:30:00,42.07,42.18,42.01,42.13,75225.0,34.4717,34.5618,34.4225,34.5208,75225.0
2019-02-21 10:35:00,42.15,42.19,42.05,42.11,54630.0,34.5372,34.57,34.4553,34.5044,54630.0
2019-02-21 10:40:00,42.09,42.31,42.02,42.31,69429.0,34.4881,34.6683,34.4307,34.6683,69429.0
2019-02-21 10:45:00,42.29,42.45,42.26,42.43,54961.0,34.6519,34.783,34.6273,34.7666,54961.0
2019-02-21 10:50:00,42.39,42.51,42.29,42.42,27299.0,34.7339,34.8322,34.6519,34.7585,27299.0
2019-02-21 10:55:00,42.46,42.8,42.46,42.76,45232.0,34.7912,35.0698,34.7912,35.037,45232.0
2019-02-21 11:00:00,42.76,43.0,42.65,42.86,57701.0,35.037,35.2337,34.9469,35.119,57701.0
2019-02-21 11:05:00,42.87,43.03,42.69,42.7,28224.0,35.1272,35.2583,34.9797,34.9879,28224.0
2019-02-21 11:10:00,42.66,42.77,42.6,42.62,33845.0,34.9551,35.0452,34.9059,34.9223,33845.0
2019-02-21 11:15:00,42.63,42.69,42.56,42.57,31248.0,34.9305,34.9797,34.8732,34.8814,31248.0
2019-02-21 11:20:00,42.57,42.59,42.47,42.55,53654.0,34.8814,34.8977,34.7994,34.865,53654.0
2019-02-21 11:25:00,42.57,42.57,42.47,42.47,14642.0,34.8814,34.8814,34.7994,34.7994,14642.0
2019-02-21 11:30:00,42.48,42.55,42.47,42.5,17287.0,34.8076,34.865,34.7994,34.824,17287.0
2019-02-21 11:35:00,42.5,42.52,42.37,42.37,22727.0,34.824,34.8404,34.7175,34.7175,22727.0
2019-02-21 11:40:00,42.38,42.48,42.38,42.45,20855.0,34.7257,34.8076,34.7257,34.783,20855.0
2019-02-21 11:45:00,42.44,42.48,42.34,42.35,40825.0,34.7748,34.8076,34.6929,34.7011,40825.0
2019-02-21 11:50:00,42.35,42.42,42.31,42.37,29360.0,34.7011,34.7585,34.6683,34.7175,29360.0
2019-02-21 11:55:00,42.37,42.46,42.35,42.43,14921.0,34.7175,34.7912,34.7011,34.7666,14921.0
2019-02-21 12:00:00,42.43,42.49,42.32,42.37,19879.0,34.7666,34.8158,34.6765,34.7175,19879.0
2019-02-21 12:05:00,42.37,42.38,42.22,42.23,27181.0,34.7175,34.7257,34.5946,34.6028,27181.0
2019-02-21 12:10:00,42.22,42.24,42.08,42.16,27784.0,34.5946,34.611,34.4799,34.5454,27784.0
2019-02-21 12:15:00,42.14,42.22,42.12,42.2,24946.0,34.529,34.5946,34.5126,34.5782,24946.0
2019-02-21 12:20:00,42.21,42.25,42.13,42.23,30432.0,34.5864,34.6192,34.5208,34.6028,30432.0
2019-02-21 12:25:00,42.24,42.27,42.19,42.21,31822.0,34.611,34.6355,34.57,34.5864,31822.0
2019-02-21 12:30:00,42.21,42.3,42.2,42.26,18981.0,34.5864,34.6601,34.5782,34.6273,18981.0
2019-02-21 12:35:00,42.24,42.35,42.2,42.26,35755.0,34.611,34.7011,34.5782,34.6273,35755.0
2019-02-21 12:40:00,42.26,42.34,42.23,42.34,25854.0,34.6273,34.6929,34.6028,34.6929,25854.0
2019-02-21 12:45:00,42.34,42.37,42.26,42.31,20286.0,34.6929,34.7175,34.6273,34.6683,20286.0
2019-02-21 12:50:00,42.32,42.34,42.26,42.28,12671.0,34.6765,34.6929,34.6273,34.6437,12671.0
2019-02-21 12:55:00,42.28,42.48,42.27,42.38,46722.0,34.6437,34.8076,34.6355,34.7257,46722.0
2019-02-21 13:00:00,42.38,42.38,42.29,42.29,20911.0,34.7257,34.7257,34.6519,34.6519,20911.0
2019-02-21 13:05:00,42.3,42.39,42.29,42.34,24286.0,34.6601,34.7339,34.6519,34.6929,24286.0
2019-02-21 13:10:00,42.34,42.39,42.32,42.33,24044.0,34.6929,34.7339,34.6765,34.6847,24044.0
2019-02-21 13:15:00,42.34,42.37,42.29,42.31,21670.0,34.6929,34.7175,34.6519,34.6683,21670.0
2019-02-21 13:20:00,42.32,42.37,42.3,42.34,21419.0,34.6765,34.7175,34.6601,34.6929,21419.0
2019-02-21 13:25:00,42.34,42.4,42.29,42.31,28146.0,34.6929,34.7421,34.6519,34.6683,28146.0
2019-02-21 13:30:00,42.31,42.36,42.3,42.35,25790.0,34.6683,34.7093,34.6601,34.7011,25790.0
2019-02-21 13:35:00,42.34,42.4,42.31,42.32,27484.0,34.6929,34.7421,34.6683,34.6765,27484.0
2019-02-21 13:40:00,42.31,42.37,42.3,42.33,20353.0,34.6683,34.7175,34.6601,34.6847,20353.0
2019-02-21 13:45:00,42.32,42.33,42.3,42.33,15251.0,34.6765,34.6847,34.6601,34.6847,15251.0
2019-02-21 13:50:00,42.32,42.34,42.25,42.33,25525.0,34.6765,34.6929,34.6192,34.6847,25525.0
2019-02-21 13:55:00,42.33,42.37,42.29,42.3,18249.0,34.6847,34.7175,34.6519,34.6601,18249.0
2019-02-21 14:00:00,42.3,42.35,42.21,42.23,31943.0,34.6601,34.7011,34.5864,34.6028,31943.0
2019-02-21 14:05:00,42.23,42.24,42.12,42.12,18489.0,34.6028,34.611,34.5126,34.5126,18489.0
2019-02-21 14:10:00,42.11,42.16,42.03,42.04,41362.0,34.5044,34.5454,34.4389,34.4471,41362.0
2019-02-21 14:15:00,42.03,42.06,42.0,42.02,27648.0,34.4389,34.4635,34.4143,34.4307,27648.0
2019-02-21 14:20:00,42.02,42.07,42.02,42.02,49734.0,34.4307,34.4717,34.4307,34.4307,49734.0
2019-02-21 14:25:00,42.02,42.16,42.02,42.15,82202.0,34.4307,34.5454,34.4307,34.5372,82202.0
2019-02-21 14:30:00,42.15,42.27,42.15,42.17,50525.0,34.5372,34.6355,34.5372,34.5536,50525.0
2019-02-21 14:35:00,42.18,42.18,42.04,42.05,30299.0,34.5618,34.5618,34.4471,34.4553,30299.0
2019-02-21 14:40:00,42.05,42.09,42.02,42.02,26372.0,34.4553,34.4881,34.4307,34.4307,26372.0
2019-02-21 14:45:00,42.02,42.06,41.93,41.95,69067.0,34.4307,34.4635,34.357,34.3733,69067.0
2019-02-21 14:50:00,41.95,41.97,41.85,41.86,67326.0,34.3733,34.3897,34.2914,34.2996,67326.0
2019-02-21 14:55:00,41.86,41.91,41.83,41.86,40006.0,34.2996,34.3406,34.275,34.2996,40006.0
2019-02-21 15:00:00,41.86,41.9,41.8,41.81,51818.0,34.2996,34.3324,34.2504,34.2586,51818.0
2019-02-21 15:05:00,41.8,41.87,41.77,41.84,49076.0,34.2504,34.3078,34.2258,34.2832,49076.0
2019-02-21 15:10:00,41.83,41.84,41.71,41.73,59747.0,34.275,34.2832,34.1767,34.1931,59747.0
2019-02-21 15:15:00,41.73,41.81,41.72,41.81,80500.0,34.1931,34.2586,34.1849,34.2586,80500.0
2019-02-21 15:20:00,41.81,41.83,41.74,41.74,45581.0,34.2586,34.275,34.2013,34.2013,45581.0
2019-02-21 15:25:00,41.74,41.76,41.65,41.72,104952.0,34.2013,34.2177,34.1275,34.1849,104952.0
2019-02-21 15:30:00,41.72,41.79,41.66,41.77,89004.0,34.1849,34.2422,34.1357,34.2258,89004.0
2019-02-21 15:35:00,41.77,41.89,41.76,41.86,109834.0,34.2258,34.3242,34.2177,34.2996,109834.0
2019-02-21 15:40:00,41.86,41.87,41.79,41.82,122620.0,34.2996,34.3078,34.2422,34.2668,122620.0
2019-02-21 15:45:00,41.82,41.85,41.81,41.84,114729.0,34.2668,34.2914,34.2586,34.2832,114729.0
2019-02-21 15:50:00,41.85,41.89,41.81,41.81,157523.0,34.2914,34.3242,34.2586,34.2586,157523.0
2019-02-21 15:55:00,41.82,42.03,41.81,42.0,276304.0,34.2668,34.4389,34.2586,34.4143,276304.0
2019-02-22 09:30:00,42.45,42.49,42.07,42.09,25281.0,34.783,34.8158,34.4717,34.4881,25281.0
2019-02-22 09:35:00,42.13,42.3,42.1,42.19,25906.0,34.5208,34.6601,34.4962,34.57,25906.0
2019-02-22 09:40:00,42.18,42.45,42.18,42.45,21338.0,34.5618,34.783,34.5618,34.783,21338.0
2019-02-22 09:45:00,42.46,42.56,42.44,42.45,18681.0,34.7912,34.8732,34.7748,34.783,18681.0
2019-02-22 09:50:00,42.46,42.51,42.42,42.44,10000.0,34.7912,34.8322,34.7585,34.7748,10000.0
2019-02-22 09:55:00,42.45,42.5,42.24,42.26,36282.0,34.783,34.824,34.611,34.6273,36282.0
2019-02-22 10:00:00,42.26,42.39,42.21,42.3,12079.0,34.6273,34.7339,34.5864,34.6601,12079.0
2019-02-22 10:05:00,42.26,42.33,42.24,42.31,14902.0,34.6273,34.6847,34.611,34.6683,14902.0
2019-02-22 10:10:00,42.3,42.32,42.24,42.25,17234.0,34.6601,34.6765,34.611,34.6192,17234.0
2019-02-22 10:15:00,42.25,42.32,42.23,42.31,31190.0,34.6192,34.6765,34.6028,34.6683,31190.0
2019-02-22 10:20:00,42.31,42.32,42.26,42.3,24195.0,34.6683,34.6765,34.6273,34.6601,24195.0
2019-02-22 10:25:00,42.3,42.3,42.14,42.18,33305.0,34.6601,34.6601,34.529,34.5618,33305.0
2019-02-22 10:30:00,42.18,42.24,42.14,42.14,15794.0,34.5618,34.611,34.529,34.529,15794.0
2019-02-22 10:35:00,42.13,42.15,42.03,42.05,15728.0,34.5208,34.5372,34.4389,34.4553,15728.0
2019-02-22 10:40:00,42.06,42.08,41.98,41.98,22211.0,34.4635,34.4799,34.3979,34.3979,22211.0
2019-02-22 10:45:00,41.98,42.05,41.97,41.99,19278.0,34.3979,34.4553,34.3897,34.4061,19278.0
2019-02-22 10:50:00,41.98,42.13,41.98,42.11,11815.0,34.3979,34.5208,34.3979,34.5044,11815.0
2019-02-22 10:55:00,42.13,42.17,42.12,42.14,11553.0,34.5208,34.5536,34.5126,34.529,11553.0
2019-02-22 11:00:00,42.15,42.22,42.13,42.2,11337.0,34.5372,34.5946,34.5208,34.5782,11337.0
2019-02-22 11:05:00,42.2,42.22,42.16,42.19,12520.0,34.5782,34.5946,34.5454,34.57,12520.0
2019-02-22 11:10:00,42.17,42.21,42.13,42.21,13050.0,34.5536,34.5864,34.5208,34.5864,13050.0
2019-02-22 11:15:00,42.2,42.3,42.17,42.28,17017.0,34.5782,34.6601,34.5536,34.6437,17017.0
2019-02-22 11:20:00,42.28,42.3,42.22,42.3,12830.0,34.6437,34.6601,34.5946,34.6601,12830.0
2019-02-22 11:25:00,42.3,42.32,42.18,42.19,14953.0,34.6601,34.6765,34.5618,34.57,14953.0
2019-02-22 11:30:00,42.18,42.2,42.17,42.19,18958.0,34.5618,34.5782,34.5536,34.57,18958.0
2019-02-22 11:35:00,42.19,42.23,42.17,42.21,22910.0,34.57,34.6028,34.5536,34.5864,22910.0
2019-02-22 11:40:00,42.21,42.21,42.12,42.13,18221.0,34.5864,34.5864,34.5126,34.5208,18221.0
2019-02-22 11:45:00,42.13,42.14,42.07,42.07,17844.0,34.5208,34.529,34.4717,34.4717,17844.0
2019-02-22 11:50:00,42.07,42.07,42.01,42.03,20051.0,34.4717,34.4717,34.4225,34.4389,20051.0
2019-02-22 11:55:00,42.04,42.05,42.01,42.02,17600.0,34.4471,34.4553,34.4225,34.4307,17600.0
2019-02-22 12:00:00,42.01,42.08,42.0,42.08,12408.0,34.4225,34.4799,34.4143,34.4799,12408.0
2019-02-22 12:05:00,42.07,42.08,42.03,42.08,17849.0,34.4717,34.4799,34.4389,34.4799,17849.0
2019-02-22 12:10:00,42.08,42.08,41.97,42.0,24249.0,34.4799,34.4799,34.3897,34.4143,24249.0
2019-02-22 12:15:00,42.01,42.02,41.99,42.01,9978.0,34.4225,34.4307,34.4061,34.4225,9978.0
2019-02-22 12:20:00,42.02,42.1,42.02,42.1,6898.0,34.4307,34.4962,34.4307,34.4962,6898.0
2019-02-22 12:25:00,42.1,42.1,42.05,42.05,6275.0,34.4962,34.4962,34.4553,34.4553,6275.0
2019-02-22 12:30:00,42.06,42.07,42.02,42.05,13935.0,34.4635,34.4717,34.4307,34.4553,13935.0
2019-02-22 12:35:00,42.04,42.14,42.02,42.11,10762.0,34.4471,34.529,34.4307,34.5044,10762.0
2019-02-22 12:40:00,42.12,42.12,42.0,42.07,25996.0,34.5126,34.5126,34.4143,34.4717,25996.0
2019-02-22 12:45:00,42.08,42.08,42.02,42.06,11447.0,34.4799,34.4799,34.4307,34.4635,11447.0
2019-02-22 12:50:00,42.07,42.08,42.03,42.06,6243.0,34.4717,34.4799,34.4389,34.4635,6243.0
2019-02-22 12:55:00,42.06,42.07,42.03,42.05,9618.0,34.4635,34.4717,34.4389,34.4553,9618.0
2019-02-22 13:00:00,42.05,42.08,42.04,42.05,7603.0,34.4553,34.4799,34.4471,34.4553,7603.0
2019-02-22 13:05:00,42.05,42.06,42.04,42.04,9872.0,34.4553,34.4635,34.4471,34.4471,9872.0
2019-02-22 13:10:00,42.04,42.06,42.03,42.06,19508.0,34.4471,34.4635,34.4389,34.4635,19508.0
2019-02-22 13:15:00,42.06,42.11,42.06,42.1,16466.0,34.4635,34.5044,34.4635,34.4962,16466.0
2019-02-22 13:20:00,42.11,42.23,42.09,42.18,51139.0,34.5044,34.6028,34.4881,34.5618,51139.0
2019-02-22 13:25:00,42.18,42.21,42.12,42.15,16460.0,34.5618,34.5864,34.5126,34.5372,16460.0
2019-02-22 13:30:00,42.14,42.21,42.14,42.2,8789.0,34.529,34.5864,34.529,34.5782,8789.0
2019-02-22 13:35:00,42.2,42.22,42.11,42.13,18083.0,34.5782,34.5946,34.5044,34.5208,18083.0
2019-02-22 13:40:00,42.13,42.13,42.07,42.07,12440.0,34.5208,34.5208,34.4717,34.4717,12440.0
2019-02-22 13:45:00,42.07,42.1,42.06,42.09,14033.0,34.4717,34.4962,34.4635,34.4881,14033.0
2019-02-22 13:50:00,42.09,42.2,42.09,42.15,41383.0,34.4881,34.5782,34.4881,34.5372,41383.0
2019-02-22 13:55:00,42.16,42.16,42.09,42.13,18488.0,34.5454,34.5454,34.4881,34.5208,18488.0
2019-02-22 14:00:00,42.13,42.15,42.12,42.15,9106.0,34.5208,34.5372,34.5126,34.5372,9106.0
2019-02-22 14:05:00,42.14,42.17,42.14,42.15,12449.0,34.529,34.5536,34.529,34.5372,12449.0
2019-02-22 14:10:00,42.15,42.2,42.14,42.18,20329.0,34.5372,34.5782,34.529,34.5618,20329.0
2019-02-22 14:15:00,42.18,42.19,42.13,42.15,12328.0,34.5618,34.57,34.5208,34.5372,12328.0
2019-02-22 14:20:00,42.14,42.14,42.11,42.11,11283.0,34.529,34.529,34.5044,34.5044,11283.0
2019-02-22 14:25:00,42.11,42.12,42.08,42.11,13433.0,34.5044,34.5126,34.4799,34.5044,13433.0
2019-02-22 14:30:00,42.1,42.15,42.09,42.14,41659.0,34.4962,34.5372,34.4881,34.529,41659.0
2019-02-22 14:35:00,42.13,42.14,42.07,42.09,46986.0,34.5208,34.529,34.4717,34.4881,46986.0
2019-02-22 14:40:00,42.06,42.09,41.99,42.07,41975.0,34.4635,34.4881,34.4061,34.4717,41975.0
2019-02-22 14:45:00,42.07,42.11,42.03,42.08,58057.0,34.4717,34.5044,34.4389,34.4799,58057.0
2019-02-22 14:50:00,42.07,42.12,42.06,42.08,32994.0,34.4717,34.5126,34.4635,34.4799,32994.0
2019-02-22 14:55:00,42.07,42.11,42.07,42.09,19314.0,34.4717,34.5044,34.4717,34.4881,19314.0
2019-02-22 15:00:00,42.09,42.1,42.04,42.08,14484.0,34.4881,34.4962,34.4471,34.4799,14484.0
2019-02-22 15:05:00,42.09,42.09,42.03,42.06,15541.0,34.4881,34.4881,34.4389,34.4635,15541.0
2019-02-22 15:10:00,42.07,42.09,42.05,42.07,30738.0,34.4717,34.4881,34.4553,34.4717,30738.0
2019-02-22 15:15:00,42.06,42.06,42.0,42.03,24163.0,34.4635,34.4635,34.4143,34.4389,24163.0
2019-02-22 15:20:00,42.02,42.04,42.0,42.03,15500.0,34.4307,34.4471,34.4143,34.4389,15500.0
2019-02-22 15:25:00,42.03,42.09,42.03,42.09,13498.0,34.4389,34.4881,34.4389,34.4881,13498.0
2019-02-22 15:30:00,42.08,42.11,42.05,42.05,49110.0,34.4799,34.5044,34.4553,34.4553,49110.0
2019-02-22 15:35:00,42.05,42.05,41.96,42.01,49237.0,34.4553,34.4553,34.3815,34.4225,49237.0
2019-02-22 15:40:00,42.0,42.03,41.99,42.02,39712.0,34.4143,34.4389,34.4061,34.4307,39712.0
2019-02-22 15:45:00,42.02,42.04,41.96,41.97,51920.0,34.4307,34.4471,34.3815,34.3897,51920.0
2019-02-22 15:50:00,41.97,41.97,41.86,41.89,83303.0,34.3897,34.3897,34.2996,34.3242,83303.0
2019-02-22 15:55:00,41.89,41.93,41.85,41.89,202941.0,34.3242,34.357,34.2914,34.3242,202941.0
2019-02-25 09:30:00,41.66,41.73,41.56,41.56,29564.0,34.1357,34.1931,34.0538,34.0538,29564.0
2019-02-25 09:35:00,41.63,41.77,41.57,41.72,13093.0,34.1111,34.2258,34.062,34.1849,13093.0
2019-02-25 09:40:00,41.74,41.76,41.58,41.69,19295.0,34.2013,34.2177,34.0702,34.1603,19295.0
2019-02-25 09:45:00,41.69,41.77,41.56,41.62,30811.0,34.1603,34.2258,34.0538,34.1029,30811.0
2019-02-25 09:50:00,41.62,41.72,41.58,41.69,31305.0,34.1029,34.1849,34.0702,34.1603,31305.0
2019-02-25 09:55:00,41.68,41.72,41.55,41.61,23591.0,34.1521,34.1849,34.0456,34.0947,23591.0
2019-02-25 10:00:00,41.65,41.76,41.64,41.7,24397.0,34.1275,34.2177,34.1193,34.1685,24397.0
2019-02-25 10:05:00,41.7,41.71,41.59,41.61,19981.0,34.1685,34.1767,34.0784,34.0947,19981.0
2019-02-25 10:10:00,41.61,41.63,41.56,41.59,21833.0,34.0947,34.1111,34.0538,34.0784,21833.0
2019-02-25 10:15:00,41.6,41.76,41.56,41.72,50258.0,34.0866,34.2177,34.0538,34.1849,50258.0
2019-02-25 10:20:00,41.72,41.73,41.64,41.65,15975.0,34.1849,34.1931,34.1193,34.1275,15975.0
2019-02-25 10:25:00,41.65,41.69,41.63,41.67,15354.0,34.1275,34.1603,34.1111,34.1439,15354.0
2019-02-25 10:30:00,41.67,41.72,41.65,41.67,27566.0,34.1439,34.1849,34.1275,34.1439,27566.0
2019-02-25 10:35:00,41.68,41.68,41.6,41.64,28811.0,34.1521,34.1521,34.0866,34.1193,28811.0
2019-02-25 10:40:00,41.63,41.78,41.63,41.77,21622.0,34.1111,34.234,34.1111,34.2258,21622.0
2019-02-25 10:45:00,41.77,41.91,41.75,41.9,15560.0,34.2258,34.3406,34.2095,34.3324,15560.0
2019-02-25 10:50:00,41.88,41.9,41.83,41.9,13213.0,34.316,34.3324,34.275,34.3324,13213.0
2019-02-25 10:55:00,41.9,41.96,41.85,41.86,34110.0,34.3324,34.3815,34.2914,34.2996,34110.0
2019-02-25 11:00:00,41.86,41.96,41.85,41.87,40220.0,34.2996,34.3815,34.2914,34.3078,40220.0
2019-02-25 11:05:00,41.87,41.87,41.54,41.56,51408.0,34.3078,34.3078,34.0374,34.0538,51408.0
2019-02-25 11:10:00,41.57,41.65,41.56,41.56,11697.0,34.062,34.1275,34.0538,34.0538,11697.0
2019-02-25 11:15:00,41.55,41.61,41.5,41.61,14762.0,34.0456,34.0947,34.0046,34.0947,14762.0
2019-02-25 11:20:00,41.61,41.62,41.56,41.57,26515.0,34.0947,34.1029,34.0538,34.062,26515.0
2019-02-25 11:25:00,41.57,41.58,41.5,41.52,32596.0,34.062,34.0702,34.0046,34.021,32596.0
2019-02-25 11:30:00,41.52,41.53,41.41,41.41,49646.0,34.021,34.0292,33.9309,33.9309,49646.0
2019-02-25 11:35:00,41.39,41.41,41.34,41.35,15600.0,33.9145,33.9309,33.8735,33.8817,15600.0
2019-02-25 11:40:00,41.36,41.4,41.26,41.27,68582.0,33.8899,33.9227,33.808,33.8162,68582.0
2019-02-25 11:45:00,41.27,41.38,41.26,41.36,23058.0,33.8162,33.9063,33.808,33.8899,23058.0
2019-02-25 11:50:00,41.36,41.4,41.28,41.29,20269.0,33.8899,33.9227,33.8243,33.8325,20269.0
2019-02-25 11:55:00,41.29,41.29,41.25,41.26,34657.0,33.8325,33.8325,33.7998,33.808,34657.0
2019-02-25 12:00:00,41.27,41.38,41.26,41.38,36597.0,33.8162,33.9063,33.808,33.9063,36597.0
2019-02-25 12:05:00,41.38,41.44,41.38,41.44,20167.0,33.9063,33.9555,33.9063,33.9555,20167.0
2019-02-25 12:10:00,41.45,41.46,41.39,41.44,38189.0,33.9636,33.9718,33.9145,33.9555,38189.0
2019-02-25 12:15:00,41.45,41.48,41.43,41.43,16968.0,33.9636,33.9882,33.9473,33.9473,16968.0
2019-02-25 12:20:00,41.44,41.46,41.36,41.37,16132.0,33.9555,33.9718,33.8899,33.8981,16132.0
2019-02-25 12:25:00,41.37,41.39,41.33,41.37,27669.0,33.8981,33.9145,33.8653,33.8981,27669.0
2019-02-25 12:30:00,41.37,41.41,41.32,41.33,20542.0,33.8981,33.9309,33.8571,33.8653,20542.0
2019-02-25 12:35:00,41.33,41.36,41.32,41.34,15641.0,33.8653,33.8899,33.8571,33.8735,15641.0
2019-02-25 12:40:00,41.34,41.35,41.3,41.34,33994.0,33.8735,33.8817,33.8407,33.8735,33994.0
2019-02-25 12:45:00,41.34,41.38,41.33,41.34,12924.0,33.8735,33.9063,33.8653,33.8735,12924.0
2019-02-25 12:50:00,41.34,41.35,41.3,41.33,14827.0,33.8735,33.8817,33.8407,33.8653,14827.0
2019-02-25 12:55:00,41.33,41.34,41.26,41.32,25462.0,33.8653,33.8735,33.808,33.8571,25462.0
2019-02-25 13:00:00,41.32,41.35,41.29,41.34,24522.0,33.8571,33.8817,33.8325,33.8735,24522.0
2019-02-25 13:05:00,41.34,41.34,41.28,41.28,34205.0,33.8735,33.8735,33.8243,33.8243,34205.0
2019-02-25 13:10:00,41.28,41.36,41.27,41.34,45466.0,33.8243,33.8899,33.8162,33.8735,45466.0
2019-02-25 13:15:00,41.34,41.42,41.33,41.38,28408.0,33.8735,33.9391,33.8653,33.9063,28408.0
2019-02-25 13:20:00,41.37,41.37,41.32,41.33,20156.0,33.8981,33.8981,33.8571,33.8653,20156.0
2019-02-25 13:25:00,41.33,41.33,41.25,41.26,23410.0,33.8653,33.8653,33.7998,33.808,23410.0
2019-02-25 13:30:00,41.26,41.29,41.25,41.25,17474.0,33.808,33.8325,33.7998,33.7998,17474.0
2019-02-25 13:35:00,41.26,41.27,41.25,41.26,14254.0,33.808,33.8162,33.7998,33.808,14254.0
2019-02-25 13:40:00,41.26,41.32,41.26,41.32,13594.0,33.808,33.8571,33.808,33.8571,13594.0
2019-02-25 13:45:00,41.32,41.32,41.29,41.32,23810.0,33.8571,33.8571,33.8325,33.8571,23810.0
2019-02-25 13:50:00,41.33,41.34,41.31,41.33,16251.0,33.8653,33.8735,33.8489,33.8653,16251.0
2019-02-25 13:55:00,41.33,41.34,41.31,41.31,14457.0,33.8653,33.8735,33.8489,33.8489,14457.0
2019-02-25 14:00:00,41.3,41.41,41.29,41.41,24205.0,33.8407,33.9309,33.8325,33.9309,24205.0
2019-02-25 14:05:00,41.41,41.48,41.4,41.44,17252.0,33.9309,33.9882,33.9227,33.9555,17252.0
2019-02-25 14:10:00,41.44,41.44,41.37,41.37,85885.0,33.9555,33.9555,33.8981,33.8981,85885.0
2019-02-25 14:15:00,41.37,41.46,41.36,41.44,22708.0,33.8981,33.9718,33.8899,33.9555,22708.0
2019-02-25 14:20:00,41.45,41.47,41.35,41.36,22290.0,33.9636,33.98,33.8817,33.8899,22290.0
2019-02-25 14:25:00,41.35,41.38,41.34,41.36,18400.0,33.8817,33.9063,33.8735,33.8899,18400.0
2019-02-25 14:30:00,41.35,41.43,41.35,41.42,19782.0,33.8817,33.9473,33.8817,33.9391,19782.0
2019-02-25 14:35:00,41.43,41.45,41.4,41.43,22134.0,33.9473,33.9636,33.9227,33.9473,22134.0
2019-02-25 14:40:00,41.43,41.44,41.39,41.41,19315.0,33.9473,33.9555,33.9145,33.9309,19315.0
2019-02-25 14:45:00,41.42,41.46,41.42,41.45,68592.0,33.9391,33.9718,33.9391,33.9636,68592.0
2019-02-25 14:50:00,41.44,41.45,41.38,41.42,24006.0,33.9555,33.9636,33.9063,33.9391,24006.0
2019-02-25 14:55:00,41.42,41.52,41.42,41.48,28490.0,33.9391,34.021,33.9391,33.9882,28490.0
2019-02-25 15:00:00,41.48,41.49,41.44,41.44,22033.0,33.9882,33.9964,33.9555,33.9555,22033.0
2019-02-25 15:05:00,41.43,41.48,41.42,41.47,20366.0,33.9473,33.9882,33.9391,33.98,20366.0
2019-02-25 15:10:00,41.47,41.5,41.43,41.43,23280.0,33.98,34.0046,33.9473,33.9473,23280.0
2019-02-25 15:15:00,41.44,41.46,41.35,41.36,25629.0,33.9555,33.9718,33.8817,33.8899,25629.0
2019-02-25 15:20:00,41.35,41.35,41.28,41.31,24838.0,33.8817,33.8817,33.8243,33.8489,24838.0
2019-02-25 15:25:00,41.32,41.32,41.25,41.27,33077.0,33.8571,33.8571,33.7998,33.8162,33077.0
2019-02-25 15:30:00,41.27,41.31,41.25,41.3,35721.0,33.8162,33.8489,33.7998,33.8407,35721.0
2019-02-25 15:35:00,41.3,41.32,41.25,41.29,32073.0,33.8407,33.8571,33.7998,33.8325,32073.0
2019-02-25 15:40:00,41.28,41.35,41.25,41.34,62422.0,33.8243,33.8817,33.7998,33.8735,62422.0
2019-02-25 15:45:00,41.35,41.4,41.33,41.37,55981.0,33.8817,33.9227,33.8653,33.8981,55981.0
2019-02-25 15:50:00,41.37,41.39,41.32,41.39,95082.0,33.8981,33.9145,33.8571,33.9145,95082.0
2019-02-25 15:55:00,41.39,41.39,41.32,41.37,141545.0,33.9145,33.9145,33.8571,33.8981,141545.0
2019-02-26 09:30:00,41.35,41.53,41.35,41.45,25734.0,33.8817,34.0292,33.8817,33.9636,25734.0
2019-02-26 09:35:00,41.45,41.51,41.37,41.45,13252.0,33.9636,34.0128,33.8981,33.9636,13252.0
2019-02-26 09:40:00,41.46,41.5,41.36,41.37,12700.0,33.9718,34.0046,33.8899,33.8981,12700.0
2019-02-26 09:45:00,41.39,41.39,41.2,41.21,7747.0,33.9145,33.9145,33.7588,33.767,7747.0
2019-02-26 09:50:00,41.24,41.32,41.15,41.17,32020.0,33.7916,33.8571,33.7178,33.7342,32020.0
2019-02-26 09:55:00,41.18,41.2,41.07,41.11,16057.0,33.7424,33.7588,33.6523,33.6851,16057.0
2019-02-26 10:00:00,41.1,41.22,41.09,41.16,17255.0,33.6769,33.7752,33.6687,33.726,17255.0
2019-02-26 10:05:00,41.18,41.22,41.03,41.05,18167.0,33.7424,33.7752,33.6195,33.6359,18167.0
2019-02-26 10:10:00,41.05,41.15,41.04,41.09,27064.0,33.6359,33.7178,33.6277,33.6687,27064.0
2019-02-26 10:15:00,41.09,41.15,41.03,41.08,50161.0,33.6687,33.7178,33.6195,33.6605,50161.0
2019-02-26 10:20:00,41.1,41.2,41.05,41.16,54162.0,33.6769,33.7588,33.6359,33.726,54162.0
2019-02-26 10:25:00,41.15,41.18,41.13,41.18,35095.0,33.7178,33.7424,33.7014,33.7424,35095.0
2019-02-26 10:30:00,41.19,41.26,41.16,41.22,48386.0,33.7506,33.808,33.726,33.7752,48386.0
2019-02-26 10:35:00,41.23,41.24,41.13,41.16,42399.0,33.7834,33.7916,33.7014,33.726,42399.0
2019-02-26 10:40:00,41.14,41.17,41.01,41.01,60247.0,33.7096,33.7342,33.6031,33.6031,60247.0
2019-02-26 10:45:00,41.0,41.14,40.97,41.07,28035.0,33.5949,33.7096,33.5703,33.6523,28035.0
2019-02-26 10:50:00,41.06,41.11,41.03,41.05,19140.0,33.6441,33.6851,33.6195,33.6359,19140.0
2019-02-26 10:55:00,41.05,41.09,41.01,41.02,14442.0,33.6359,33.6687,33.6031,33.6113,14442.0
2019-02-26 11:00:00,41.02,41.1,41.0,41.03,27928.0,33.6113,33.6769,33.5949,33.6195,27928.0
2019-02-26 11:05:00,41.03,41.16,41.03,41.14,27944.0,33.6195,33.726,33.6195,33.7096,27944.0
2019-02-26 11:10:00,41.14,41.14,41.06,41.1,34287.0,33.7096,33.7096,33.6441,33.6769,34287.0
2019-02-26 11:15:00,41.1,41.19,41.09,41.14,27216.0,33.6769,33.7506,33.6687,33.7096,27216.0
2019-02-26 11:20:00,41.14,41.14,41.05,41.06,17971.0,33.7096,33.7096,33.6359,33.6441,17971.0
2019-02-26 11:25:00,41.05,41.08,41.02,41.04,14253.0,33.6359,33.6605,33.6113,33.6277,14253.0
2019-02-26 11:30:00,41.03,41.11,41.01,41.09,16967.0,33.6195,33.6851,33.6031,33.6687,16967.0
2019-02-26 11:35:00,41.08,41.11,41.06,41.08,11739.0,33.6605,33.6851,33.6441,33.6605,11739.0
2019-02-26 11:40:00,41.08,41.1,41.0,41.01,12483.0,33.6605,33.6769,33.5949,33.6031,12483.0
2019-02-26 11:45:00,41.0,41.06,40.98,41.03,11704.0,33.5949,33.6441,33.5785,33.6195,11704.0
2019-02-26 11:50:00,41.03,41.04,40.96,41.02,14653.0,33.6195,33.6277,33.5621,33.6113,14653.0
2019-02-26 11:55:00,41.03,41.03,40.96,41.0,33601.0,33.6195,33.6195,33.5621,33.5949,33601.0
2019-02-26 12:00:00,41.0,41.0,40.96,40.98,16092.0,33.5949,33.5949,33.5621,33.5785,16092.0
2019-02-26 12:05:00,40.98,40.99,40.9,40.9,28550.0,33.5785,33.5867,33.513,33.513,28550.0
2019-02-26 12:10:00,40.89,40.92,40.88,40.9,8395.0,33.5048,33.5294,33.4966,33.513,8395.0
2019-02-26 12:15:00,40.89,40.9,40.83,40.83,18988.0,33.5048,33.513,33.4556,33.4556,18988.0
2019-02-26 12:20:00,40.82,40.82,40.74,40.74,25560.0,33.4474,33.4474,33.3819,33.3819,25560.0
2019-02-26 12:25:00,40.74,40.75,40.68,40.7,35248.0,33.3819,33.3901,33.3327,33.3491,35248.0
2019-02-26 12:30:00,40.72,40.77,40.68,40.72,22089.0,33.3655,33.4065,33.3327,33.3655,22089.0
2019-02-26 12:35:00,40.73,40.78,40.71,40.72,17179.0,33.3737,33.4147,33.3573,33.3655,17179.0
2019-02-26 12:40:00,40.72,40.74,40.68,40.71,26143.0,33.3655,33.3819,33.3327,33.3573,26143.0
2019-02-26 12:45:00,40.71,40.72,40.69,40.7,20649.0,33.3573,33.3655,33.3409,33.3491,20649.0
2019-02-26 12:50:00,40.7,40.75,40.65,40.73,16915.0,33.3491,33.3901,33.3081,33.3737,16915.0
2019-02-26 12:55:00,40.74,40.75,40.72,40.74,24611.0,33.3819,33.3901,33.3655,33.3819,24611.0
2019-02-26 13:00:00,40.74,40.75,40.71,40.74,28589.0,33.3819,33.3901,33.3573,33.3819,28589.0
2019-02-26 13:05:00,40.74,40.8,40.74,40.78,19827.0,33.3819,33.431,33.3819,33.4147,19827.0
2019-02-26 13:10:00,40.78,40.8,40.75,40.77,21705.0,33.4147,33.431,33.3901,33.4065,21705.0
2019-02-26 13:15:00,40.78,40.79,40.72,40.79,27321.0,33.4147,33.4228,33.3655,33.4228,27321.0
2019-02-26 13:20:00,40.79,40.79,40.74,40.77,11825.0,33.4228,33.4228,33.3819,33.4065,11825.0
2019-02-26 13:25:00,40.76,40.77,40.68,40.68,13615.0,33.3983,33.4065,33.3327,33.3327,13615.0
2019-02-26 13:30:00,40.68,40.68,40.6,40.6,25409.0,33.3327,33.3327,33.2672,33.2672,25409.0
2019-02-26 13:35:00,40.61,40.62,40.55,40.56,30540.0,33.2754,33.2836,33.2262,33.2344,30540.0
2019-02-26 13:40:00,40.56,40.58,40.54,40.55,21159.0,33.2344,33.2508,33.218,33.2262,21159.0
2019-02-26 13:45:00,40.55,40.57,40.53,40.55,31867.0,33.2262,33.2426,33.2098,33.2262,31867.0
2019-02-26 13:50:00,40.56,40.57,40.5,40.51,13161.0,33.2344,33.2426,33.1852,33.1934,13161.0
2019-02-26 13:55:00,40.51,40.53,40.47,40.5,23406.0,33.1934,33.2098,33.1606,33.1852,23406.0
2019-02-26 14:00:00,40.5,40.54,40.5,40.53,19722.0,33.1852,33.218,33.1852,33.2098,19722.0
2019-02-26 14:05:00,40.52,40.52,40.44,40.47,11010.0,33.2016,33.2016,33.1361,33.1606,11010.0
2019-02-26 14:10:00,40.48,40.48,40.44,40.47,12893.0,33.1688,33.1688,33.1361,33.1606,12893.0
2019-02-26 14:15:00,40.48,40.53,40.46,40.47,25498.0,33.1688,33.2098,33.1524,33.1606,25498.0
2019-02-26 14:20:00,40.48,40.49,40.44,40.45,24609.0,33.1688,33.177,33.1361,33.1443,24609.0
2019-02-26 14:25:00,40.46,40.46,40.41,40.45,18871.0,33.1524,33.1524,33.1115,33.1443,18871.0
2019-02-26 14:30:00,40.45,40.45,40.39,40.39,13310.0,33.1443,33.1443,33.0951,33.0951,13310.0
2019-02-26 14:35:00,40.39,40.45,40.38,40.44,14259.0,33.0951,33.1443,33.0869,33.1361,14259.0
2019-02-26 14:40:00,40.45,40.46,40.42,40.43,12710.0,33.1443,33.1524,33.1197,33.1279,12710.0
2019-02-26 14:45:00,40.42,40.44,40.4,40.41,19953.0,33.1197,33.1361,33.1033,33.1115,19953.0
2019-02-26 14:50:00,40.4,40.42,40.35,40.4,22620.0,33.1033,33.1197,33.0623,33.1033,22620.0
2019-02-26 14:55:00,40.41,40.42,40.37,40.42,15499.0,33.1115,33.1197,33.0787,33.1197,15499.0
2019-02-26 15:00:00,40.43,40.44,40.38,40.4,16567.0,33.1279,33.1361,33.0869,33.1033,16567.0
2019-02-26 15:05:00,40.4,40.4,40.32,40.32,24572.0,33.1033,33.1033,33.0377,33.0377,24572.0
2019-02-26 15:10:00,40.33,40.38,40.29,40.34,39472.0,33.0459,33.0869,33.0132,33.0541,39472.0
2019-02-26 15:15:00,40.34,40.42,40.34,40.38,34744.0,33.0541,33.1197,33.0541,33.0869,34744.0
2019-02-26 15:20:00,40.38,40.38,40.32,40.33,21720.0,33.0869,33.0869,33.0377,33.0459,21720.0
2019-02-26 15:25:00,40.34,40.36,40.33,40.34,26828.0,33.0541,33.0705,33.0459,33.0541,26828.0
2019-02-26 15:30:00,40.34,40.4,40.33,40.38,39563.0,33.0541,33.1033,33.0459,33.0869,39563.0
2019-02-26 15:35:00,40.38,40.41,40.33,40.35,70380.0,33.0869,33.1115,33.0459,33.0623,70380.0
2019-02-26 15:40:00,40.36,40.38,40.33,40.36,66395.0,33.0705,33.0869,33.0459,33.0705,66395.0
2019-02-26 15:45:00,40.36,40.41,40.36,40.41,81005.0,33.0705,33.1115,33.0705,33.1115,81005.0
2019-02-26 15:50:00,40.41,40.42,40.34,40.36,70473.0,33.1115,33.1197,33.0541,33.0705,70473.0
2019-02-26 15:55:00,40.35,40.39,40.32,40.33,191606.0,33.0623,33.0951,33.0377,33.0459,191606.0
2019-02-27 09:30:00,40.67,40.67,40.42,40.45,71687.0,33.3245,33.3245,33.1197,33.1443,71687.0
2019-02-27 09:35:00,40.45,40.5,40.25,40.25,136875.0,33.1443,33.1852,32.9804,32.9804,136875.0
2019-02-27 09:40:00,40.23,40.41,40.22,40.33,19147.0,32.964,33.1115,32.9558,33.0459,19147.0
2019-02-27 09:45:00,40.32,40.32,40.06,40.06,18613.0,33.0377,33.0377,32.8247,32.8247,18613.0
2019-02-27 09:50:00,40.06,40.06,39.89,39.91,49968.0,32.8247,32.8247,32.6854,32.7018,49968.0
2019-02-27 09:55:00,39.91,40.22,39.9,40.2,69524.0,32.7018,32.9558,32.6936,32.9394,69524.0
2019-02-27 10:00:00,40.2,40.42,40.2,40.37,52166.0,32.9394,33.1197,32.9394,33.0787,52166.0
2019-02-27 10:05:00,40.37,40.38,40.29,40.35,77647.0,33.0787,33.0869,33.0132,33.0623,77647.0
2019-02-27 10:10:00,40.35,40.35,40.08,40.21,14982.0,33.0623,33.0623,32.8411,32.9476,14982.0
2019-02-27 10:15:00,40.2,40.32,40.19,40.31,10110.0,32.9394,33.0377,32.9312,33.0295,10110.0
2019-02-27 10:20:00,40.3,40.31,40.2,40.2,12843.0,33.0213,33.0295,32.9394,32.9394,12843.0
2019-02-27 10:25:00,40.19,40.23,40.17,40.2,13115.0,32.9312,32.964,32.9148,32.9394,13115.0
2019-02-27 10:30:00,40.21,40.41,40.2,40.41,68460.0,32.9476,33.1115,32.9394,33.1115,68460.0
2019-02-27 10:35:00,40.41,40.6,40.36,40.59,29932.0,33.1115,33.2672,33.0705,33.259,29932.0
2019-02-27 10:40:00,40.58,40.6,40.48,40.5,80817.0,33.2508,33.2672,33.1688,33.1852,80817.0
2019-02-27 10:45:00,40.5,40.51,40.44,40.49,45814.0,33.1852,33.1934,33.1361,33.177,45814.0
2019-02-27 10:50:00,40.48,40.52,40.46,40.51,28767.0,33.1688,33.2016,33.1524,33.1934,28767.0
2019-02-27 10:55:00,40.52,40.58,40.46,40.58,22424.0,33.2016,33.2508,33.1524,33.2508,22424.0
2019-02-27 11:00:00,40.57,40.73,40.56,40.73,99068.0,33.2426,33.3737,33.2344,33.3737,99068.0
2019-02-27 11:05:00,40.73,40.74,40.64,40.73,136969.0,33.3737,33.3819,33.2999,33.3737,136969.0
2019-02-27 11:10:00,40.74,40.8,40.73,40.73,46903.0,33.3819,33.431,33.3737,33.3737,46903.0
2019-02-27 11:15:00,40.73,40.75,40.61,40.65,33056.0,33.3737,33.3901,33.2754,33.3081,33056.0
2019-02-27 11:20:00,40.64,40.69,40.6,40.64,94481.0,33.2999,33.3409,33.2672,33.2999,94481.0
2019-02-27 11:25:00,40.64,40.71,40.62,40.63,64250.0,33.2999,33.3573,33.2836,33.2917,64250.0
2019-02-27 11:30:00,40.63,40.67,40.59,40.67,37715.0,33.2917,33.3245,33.259,33.3245,37715.0
2019-02-27 11:35:00,40.67,40.78,40.64,40.77,26849.0,33.3245,33.4147,33.2999,33.4065,26849.0
2019-02-27 11:40:00,40.78,40.96,40.77,40.96,34377.0,33.4147,33.5621,33.4065,33.5621,34377.0
2019-02-27 11:45:00,40.95,41.02,40.9,41.0,25534.0,33.5539,33.6113,33.513,33.5949,25534.0
2019-02-27 11:50:00,41.0,41.0,40.95,40.95,24010.0,33.5949,33.5949,33.5539,33.5539,24010.0
2019-02-27 11:55:00,40.96,41.01,40.94,40.98,35128.0,33.5621,33.6031,33.5458,33.5785,35128.0
2019-02-27 12:00:00,40.98,41.01,40.97,41.0,32639.0,33.5785,33.6031,33.5703,33.5949,32639.0
2019-02-27 12:05:00,41.0,41.01,40.95,40.99,20939.0,33.5949,33.6031,33.5539,33.5867,20939.0
2019-02-27 12:10:00,41.0,41.0,40.84,40.84,31544.0,33.5949,33.5949,33.4638,33.4638,31544.0
2019-02-27 12:15:00,40.84,40.91,40.84,40.86,13835.0,33.4638,33.5212,33.4638,33.4802,13835.0
2019-02-27 12:20:00,40.87,40.88,40.82,40.82,12936.0,33.4884,33.4966,33.4474,33.4474,12936.0
2019-02-27 12:25:00,40.82,40.87,40.82,40.82,13781.0,33.4474,33.4884,33.4474,33.4474,13781.0
2019-02-27 12:30:00,40.82,40.86,40.82,40.84,8475.0,33.4474,33.4802,33.4474,33.4638,8475.0
2019-02-27 12:35:00,40.84,40.91,40.84,40.9,30418.0,33.4638,33.5212,33.4638,33.513,30418.0
2019-02-27 12:40:00,40.9,40.99,40.9,40.96,26423.0,33.513,33.5867,33.513,33.5621,26423.0
2019-02-27 12:45:00,40.97,40.99,40.93,40.95,14273.0,33.5703,33.5867,33.5376,33.5539,14273.0
2019-02-27 12:50:00,40.94,40.94,40.87,40.93,13997.0,33.5458,33.5458,33.4884,33.5376,13997.0
2019-02-27 12:55:00,40.93,40.93,40.91,40.93,6821.0,33.5376,33.5376,33.5212,33.5376,6821.0
2019-02-27 13:00:00,40.92,40.92,40.86,40.88,14606.0,33.5294,33.5294,33.4802,33.4966,14606.0
2019-02-27 13:05:00,40.89,40.94,40.89,40.92,8230.0,33.5048,33.5458,33.5048,33.5294,8230.0
2019-02-27 13:10:00,40.91,40.99,40.91,40.97,21503.0,33.5212,33.5867,33.5212,33.5703,21503.0
2019-02-27 13:15:00,40.98,40.98,40.9,40.92,11324.0,33.5785,33.5785,33.513,33.5294,11324.0
2019-02-27 13:20:00,40.93,40.96,40.92,40.96,7026.0,33.5376,33.5621,33.5294,33.5621,7026.0
2019-02-27 13:25:00,40.95,41.09,40.92,41.09,34958.0,33.5539,33.6687,33.5294,33.6687,34958.0
2019-02-27 13:30:00,41.08,41.15,41.08,41.15,39260.0,33.6605,33.7178,33.6605,33.7178,39260.0
2019-02-27 13:35:00,41.16,41.21,41.13,41.2,11002.0,33.726,33.767,33.7014,33.7588,11002.0
2019-02-27 13:40:00,41.21,41.21,41.17,41.2,10996.0,33.767,33.767,33.7342,33.7588,10996.0
2019-02-27 13:45:00,41.21,41.25,41.19,41.22,30167.0,33.767,33.7998,33.7506,33.7752,30167.0
2019-02-27 13:50:00,41.22,41.24,41.11,41.11,14284.0,33.7752,33.7916,33.6851,33.6851,14284.0
2019-02-27 13:55:00,41.11,41.19,41.11,41.19,9053.0,33.6851,33.7506,33.6851,33.7506,9053.0
2019-02-27 14:00:00,41.2,41.2,41.13,41.13,9499.0,33.7588,33.7588,33.7014,33.7014,9499.0
2019-02-27 14:05:00,41.12,41.12,41.07,41.08,7086.0,33.6932,33.6932,33.6523,33.6605,7086.0
2019-02-27 14:10:00,41.08,41.11,41.08,41.09,7688.0,33.6605,33.6851,33.6605,33.6687,7688.0
2019-02-27 14:15:00,41.09,41.11,41.05,41.05,9856.0,33.6687,33.6851,33.6359,33.6359,9856.0
2019-02-27 14:20:00,41.06,41.07,41.0,41.03,10128.0,33.6441,33.6523,33.5949,33.6195,10128.0
2019-02-27 14:25:00,41.04,41.04,40.94,40.94,8855.0,33.6277,33.6277,33.5458,33.5458,8855.0
2019-02-27 14:30:00,40.94,40.98,40.93,40.97,14263.0,33.5458,33.5785,33.5376,33.5703,14263.0
2019-02-27 14:35:00,40.96,41.0,40.96,40.97,6495.0,33.5621,33.5949,33.5621,33.5703,6495.0
2019-02-27 14:40:00,40.98,40.98,40.92,40.93,12906.0,33.5785,33.5785,33.5294,33.5376,12906.0
2019-02-27 14:45:00,40.93,40.96,40.91,40.96,8399.0,33.5376,33.5621,33.5212,33.5621,8399.0
2019-02-27 14:50:00,40.95,40.96,40.87,40.87,10292.0,33.5539,33.5621,33.4884,33.4884,10292.0
2019-02-27 14:55:00,40.87,40.93,40.86,40.92,9184.0,33.4884,33.5376,33.4802,33.5294,9184.0
2019-02-27 15:00:00,40.92,40.95,40.9,40.94,9278.0,33.5294,33.5539,33.513,33.5458,9278.0
2019-02-27 15:05:00,40.94,40.95,40.92,40.93,11820.0,33.5458,33.5539,33.5294,33.5376,11820.0
2019-02-27 15:10:00,40.93,40.93,40.87,40.87,13964.0,33.5376,33.5376,33.4884,33.4884,13964.0
2019-02-27 15:15:00,40.87,40.89,40.84,40.84,12642.0,33.4884,33.5048,33.4638,33.4638,12642.0
2019-02-27 15:20:00,40.84,40.87,40.81,40.83,20655.0,33.4638,33.4884,33.4392,33.4556,20655.0
2019-02-27 15:25:00,40.84,40.84,40.77,40.78,18567.0,33.4638,33.4638,33.4065,33.4147,18567.0
2019-02-27 15:30:00,40.78,40.85,40.76,40.85,29049.0,33.4147,33.472,33.3983,33.472,29049.0
2019-02-27 15:35:00,40.84,40.85,40.82,40.84,25385.0,33.4638,33.472,33.4474,33.4638,25385.0
2019-02-27 15:40:00,40.84,40.87,40.8,40.84,35055.0,33.4638,33.4884,33.431,33.4638,35055.0
2019-02-27 15:45:00,40.83,40.84,40.8,40.8,37332.0,33.4556,33.4638,33.431,33.431,37332.0
2019-02-27 15:50:00,40.8,40.81,40.73,40.76,65522.0,33.431,33.4392,33.3737,33.3983,65522.0
2019-02-27 15:55:00,40.76,40.79,40.7,40.79,96134.0,33.3983,33.4228,33.3491,33.4228,96134.0
2019-02-28 09:30:00,40.99,41.13,40.74,40.75,16843.0,33.5867,33.7014,33.3819,33.3901,16843.0
2019-02-28 09:35:00,40.68,40.68,40.48,40.61,10965.0,33.3327,33.3327,33.1688,33.2754,10965.0
2019-02-28 09:40:00,40.6,40.69,40.6,40.6,8826.0,33.2672,33.3409,33.2672,33.2672,8826.0
2019-02-28 09:45:00,40.6,40.69,40.59,40.6,20110.0,33.2672,33.3409,33.259,33.2672,20110.0
2019-02-28 09:50:00,40.61,40.62,40.43,40.58,14564.0,33.2754,33.2836,33.1279,33.2508,14564.0
2019-02-28 09:55:00,40.61,40.7,40.6,40.7,8364.0,33.2754,33.3491,33.2672,33.3491,8364.0
2019-02-28 10:00:00,40.72,40.72,40.55,40.69,8558.0,33.3655,33.3655,33.2262,33.3409,8558.0
2019-02-28 10:05:00,40.67,40.68,40.59,40.62,11608.0,33.3245,33.3327,33.259,33.2836,11608.0
2019-02-28 10:10:00,40.63,40.72,40.63,40.71,5715.0,33.2917,33.3655,33.2917,33.3573,5715.0
2019-02-28 10:15:00,40.71,40.74,40.64,40.66,10634.0,33.3573,33.3819,33.2999,33.3163,10634.0
2019-02-28 10:20:00,40.65,40.66,40.53,40.53,65306.0,33.3081,33.3163,33.2098,33.2098,65306.0
2019-02-28 10:25:00,40.54,40.63,40.48,40.62,15978.0,33.218,33.2917,33.1688,33.2836,15978.0
2019-02-28 10:30:00,40.63,40.64,40.49,40.54,42788.0,33.2917,33.2999,33.177,33.218,42788.0
2019-02-28 10:35:00,40.53,40.58,40.4,40.41,41837.0,33.2098,33.2508,33.1033,33.1115,41837.0
2019-02-28 10:40:00,40.41,40.48,40.3,40.47,35534.0,33.1115,33.1688,33.0213,33.1606,35534.0
2019-02-28 10:45:00,40.47,40.53,40.45,40.48,9187.0,33.1606,33.2098,33.1443,33.1688,9187.0
2019-02-28 10:50:00,40.46,40.5,40.44,40.47,6325.0,33.1524,33.1852,33.1361,33.1606,6325.0
2019-02-28 10:55:00,40.48,40.54,40.46,40.49,7615.0,33.1688,33.218,33.1524,33.177,7615.0
2019-02-28 11:00:00,40.48,40.54,40.48,40.53,9261.0,33.1688,33.218,33.1688,33.2098,9261.0
2019-02-28 11:05:00,40.52,40.55,40.4,40.44,9278.0,33.2016,33.2262,33.1033,33.1361,9278.0
2019-02-28 11:10:00,40.46,40.5,40.43,40.44,8235.0,33.1524,33.1852,33.1279,33.1361,8235.0
2019-02-28 11:15:00,40.49,40.63,40.49,40.6,12427.0,33.177,33.2917,33.177,33.2672,12427.0
2019-02-28 11:20:00,40.6,40.67,40.6,40.65,5995.0,33.2672,33.3245,33.2672,33.3081,5995.0
2019-02-28 11:25:00,40.65,40.68,40.58,40.61,10584.0,33.3081,33.3327,33.2508,33.2754,10584.0
2019-02-28 11:30:00,40.61,40.67,40.59,40.64,11335.0,33.2754,33.3245,33.259,33.2999,11335.0
2019-02-28 11:35:00,40.64,40.72,40.64,40.71,11500.0,33.2999,33.3655,33.2999,33.3573,11500.0
2019-02-28 11:40:00,40.7,40.73,40.66,40.73,15794.0,33.3491,33.3737,33.3163,33.3737,15794.0
2019-02-28 11:45:00,40.73,40.78,40.68,40.69,40958.0,33.3737,33.4147,33.3327,33.3409,40958.0
2019-02-28 11:50:00,40.68,40.73,40.64,40.7,6916.0,33.3327,33.3737,33.2999,33.3491,6916.0
2019-02-28 11:55:00,40.7,40.7,40.63,40.63,14762.0,33.3491,33.3491,33.2917,33.2917,14762.0
2019-02-28 12:00:00,40.62,40.74,40.6,40.73,10552.0,33.2836,33.3819,33.2672,33.3737,10552.0
2019-02-28 12:05:00,40.73,40.76,40.72,40.74,12187.0,33.3737,33.3983,33.3655,33.3819,12187.0
2019-02-28 12:10:00,40.74,40.79,40.73,40.74,15363.0,33.3819,33.4228,33.3737,33.3819,15363.0
2019-02-28 12:15:00,40.73,40.76,40.72,40.75,7700.0,33.3737,33.3983,33.3655,33.3901,7700.0
2019-02-28 12:20:00,40.75,40.76,40.71,40.71,7903.0,33.3901,33.3983,33.3573,33.3573,7903.0
2019-02-28 12:25:00,40.72,40.73,40.68,40.69,5400.0,33.3655,33.3737,33.3327,33.3409,5400.0
2019-02-28 12:30:00,40.69,40.69,40.65,40.65,14102.0,33.3409,33.3409,33.3081,33.3081,14102.0
2019-02-28 12:35:00,40.64,40.66,40.63,40.66,3463.0,33.2999,33.3163,33.2917,33.3163,3463.0
2019-02-28 12:40:00,40.65,40.67,40.61,40.63,34993.0,33.3081,33.3245,33.2754,33.2917,34993.0
2019-02-28 12:45:00,40.61,40.63,40.58,40.61,8500.0,33.2754,33.2917,33.2508,33.2754,8500.0
2019-02-28 12:50:00,40.6,40.66,40.59,40.63,11771.0,33.2672,33.3163,33.259,33.2917,11771.0
2019-02-28 12:55:00,40.63,40.67,40.61,40.65,11678.0,33.2917,33.3245,33.2754,33.3081,11678.0
2019-02-28 13:00:00,40.65,40.65,40.55,40.55,7776.0,33.3081,33.3081,33.2262,33.2262,7776.0
2019-02-28 13:05:00,40.55,40.58,40.55,40.57,4388.0,33.2262,33.2508,33.2262,33.2426,4388.0
2019-02-28 13:10:00,40.56,40.57,40.53,40.53,3500.0,33.2344,33.2426,33.2098,33.2098,3500.0
2019-02-28 13:15:00,40.53,40.54,40.45,40.45,8925.0,33.2098,33.218,33.1443,33.1443,8925.0
2019-02-28 13:20:00,40.45,40.51,40.44,40.51,6667.0,33.1443,33.1934,33.1361,33.1934,6667.0
2019-02-28 13:25:00,40.51,40.52,40.47,40.51,10365.0,33.1934,33.2016,33.1606,33.1934,10365.0
2019-02-28 13:30:00,40.52,40.56,40.51,40.53,12597.0,33.2016,33.2344,33.1934,33.2098,12597.0
2019-02-28 13:35:00,40.52,40.54,40.5,40.52,8602.0,33.2016,33.218,33.1852,33.2016,8602.0
2019-02-28 13:40:00,40.53,40.53,40.44,40.44,9063.0,33.2098,33.2098,33.1361,33.1361,9063.0
2019-02-28 13:45:00,40.45,40.46,40.38,40.39,25684.0,33.1443,33.1524,33.0869,33.0951,25684.0
2019-02-28 13:50:00,40.4,40.47,40.39,40.47,11218.0,33.1033,33.1606,33.0951,33.1606,11218.0
2019-02-28 13:55:00,40.47,40.53,40.46,40.52,7035.0,33.1606,33.2098,33.1524,33.2016,7035.0
2019-02-28 14:00:00,40.52,40.52,40.43,40.45,11677.0,33.2016,33.2016,33.1279,33.1443,11677.0
2019-02-28 14:05:00,40.45,40.46,40.42,40.43,7816.0,33.1443,33.1524,33.1197,33.1279,7816.0
2019-02-28 14:10:00,40.44,40.46,40.43,40.46,7902.0,33.1361,33.1524,33.1279,33.1524,7902.0
2019-02-28 14:15:00,40.46,40.5,40.45,40.49,14086.0,33.1524,33.1852,33.1443,33.177,14086.0
2019-02-28 14:20:00,40.5,40.51,40.46,40.5,19673.0,33.1852,33.1934,33.1524,33.1852,19673.0
2019-02-28 14:25:00,40.49,40.55,40.48,40.5,16556.0,33.177,33.2262,33.1688,33.1852,16556.0
2019-02-28 14:30:00,40.49,40.49,40.43,40.44,19397.0,33.177,33.177,33.1279,33.1361,19397.0
2019-02-28 14:35:00,40.45,40.48,40.44,40.48,41031.0,33.1443,33.1688,33.1361,33.1688,41031.0
2019-02-28 14:40:00,40.48,40.56,40.47,40.55,25865.0,33.1688,33.2344,33.1606,33.2262,25865.0
2019-02-28 14:45:00,40.54,40.55,40.46,40.48,30863.0,33.218,33.2262,33.1524,33.1688,30863.0
2019-02-28 14:50:00,40.47,40.51,40.42,40.44,34885.0,33.1606,33.1934,33.1197,33.1361,34885.0
2019-02-28 14:55:00,40.45,40.5,40.44,40.45,61226.0,33.1443,33.1852,33.1361,33.1443,61226.0
2019-02-28 15:00:00,40.44,40.44,40.39,40.4,38256.0,33.1361,33.1361,33.0951,33.1033,38256.0
2019-02-28 15:05:00,40.4,40.44,40.4,40.43,31127.0,33.1033,33.1361,33.1033,33.1279,31127.0
2019-02-28 15:10:00,40.44,40.45,40.39,40.39,42125.0,33.1361,33.1443,33.0951,33.0951,42125.0
2019-02-28 15:15:00,40.4,40.45,40.38,40.44,39467.0,33.1033,33.1443,33.0869,33.1361,39467.0
2019-02-28 15:20:00,40.44,40.45,40.39,40.42,29335.0,33.1361,33.1443,33.0951,33.1197,29335.0
2019-02-28 15:25:00,40.43,40.45,40.43,40.44,39950.0,33.1279,33.1443,33.1279,33.1361,39950.0
2019-02-28 15:30:00,40.43,40.45,40.36,40.43,62290.0,33.1279,33.1443,33.0705,33.1279,62290.0
2019-02-28 15:35:00,40.43,40.44,40.32,40.32,48848.0,33.1279,33.1361,33.0377,33.0377,48848.0
2019-02-28 15:40:00,40.32,40.36,40.27,40.28,94542.0,33.0377,33.0705,32.9968,33.005,94542.0
2019-02-28 15:45:00,40.26,40.3,40.23,40.28,123268.0,32.9886,33.0213,32.964,33.005,123268.0
2019-02-28 15:50:00,40.28,40.36,40.24,40.3,142197.0,33.005,33.0705,32.9722,33.0213,142197.0
2019-02-28 15:55:00,40.3,40.31,40.22,40.23,180332.0,33.0213,33.0295,32.9558,32.964,180332.0
2019-03-01 09:30:00,40.43,40.55,40.41,40.49,22371.0,33.1279,33.2262,33.1115,33.177,22371.0
2019-03-01 09:35:00,40.46,40.64,40.39,40.57,34332.0,33.1524,33.2999,33.0951,33.2426,34332.0
2019-03-01 09:40:00,40.6,40.73,40.54,40.67,38561.0,33.2672,33.3737,33.218,33.3245,38561.0
2019-03-01 09:45:00,40.71,40.77,40.64,40.64,6794.0,33.3573,33.4065,33.2999,33.2999,6794.0
2019-03-01 09:50:00,40.67,40.8,40.67,40.78,19128.0,33.3245,33.431,33.3245,33.4147,19128.0
2019-03-01 09:55:00,40.74,40.89,40.74,40.75,59276.0,33.3819,33.5048,33.3819,33.3901,59276.0
2019-03-01 10:00:00,40.73,40.75,40.64,40.69,17429.0,33.3737,33.3901,33.2999,33.3409,17429.0
2019-03-01 10:05:00,40.69,40.75,40.64,40.75,13378.0,33.3409,33.3901,33.2999,33.3901,13378.0
2019-03-01 10:10:00,40.73,40.75,40.67,40.67,12114.0,33.3737,33.3901,33.3245,33.3245,12114.0
2019-03-01 10:15:00,40.66,40.72,40.64,40.72,11111.0,33.3163,33.3655,33.2999,33.3655,11111.0
2019-03-01 10:20:00,40.71,40.73,40.58,40.59,32065.0,33.3573,33.3737,33.2508,33.259,32065.0
2019-03-01 10:25:00,40.6,40.61,40.55,40.57,24862.0,33.2672,33.2754,33.2262,33.2426,24862.0
2019-03-01 10:30:00,40.57,40.57,40.38,40.47,20183.0,33.2426,33.2426,33.0869,33.1606,20183.0
2019-03-01 10:35:00,40.45,40.56,40.45,40.48,51593.0,33.1443,33.2344,33.1443,33.1688,51593.0
2019-03-01 10:40:00,40.48,40.65,40.44,40.63,33929.0,33.1688,33.3081,33.1361,33.2917,33929.0
2019-03-01 10:45:00,40.62,40.78,40.61,40.76,63868.0,33.2836,33.4147,33.2754,33.3983,63868.0
2019-03-01 10:50:00,40.76,40.79,40.68,40.76,14344.0,33.3983,33.4228,33.3327,33.3983,14344.0
2019-03-01 10:55:00,40.77,40.78,40.71,40.77,76410.0,33.4065,33.4147,33.3573,33.4065,76410.0
2019-03-01 11:00:00,40.79,40.82,40.71,40.77,33341.0,33.4228,33.4474,33.3573,33.4065,33341.0
2019-03-01 11:05:00,40.75,40.77,40.62,40.68,36843.0,33.3901,33.4065,33.2836,33.3327,36843.0
2019-03-01 11:10:00,40.67,40.69,40.63,40.68,57738.0,33.3245,33.3409,33.2917,33.3327,57738.0
2019-03-01 11:15:00,40.67,40.79,40.65,40.76,33329.0,33.3245,33.4228,33.3081,33.3983,33329.0
2019-03-01 11:20:00,40.76,40.81,40.74,40.8,18383.0,33.3983,33.4392,33.3819,33.431,18383.0
2019-03-01 11:25:00,40.8,40.86,40.79,40.86,29365.0,33.431,33.4802,33.4228,33.4802,29365.0
2019-03-01 11:30:00,40.86,40.86,40.8,40.83,40762.0,33.4802,33.4802,33.431,33.4556,40762.0
2019-03-01 11:35:00,40.84,40.94,40.84,40.89,35063.0,33.4638,33.5458,33.4638,33.5048,35063.0
2019-03-01 11:40:00,40.9,40.95,40.89,40.95,26231.0,33.513,33.5539,33.5048,33.5539,26231.0
2019-03-01 11:45:00,40.95,40.99,40.92,40.98,15653.0,33.5539,33.5867,33.5294,33.5785,15653.0
2019-03-01 11:50:00,40.99,40.99,40.85,40.86,22983.0,33.5867,33.5867,33.472,33.4802,22983.0
2019-03-01 11:55:00,40.85,40.95,40.82,40.84,28953.0,33.472,33.5539,33.4474,33.4638,28953.0
2019-03-01 12:00:00,40.84,40.95,40.82,40.94,14761.0,33.4638,33.5539,33.4474,33.5458,14761.0
2019-03-01 12:05:00,40.93,40.94,40.89,40.9,15167.0,33.5376,33.5458,33.5048,33.513,15167.0
2019-03-01 12:10:00,40.9,41.01,40.86,40.94,97762.0,33.513,33.6031,33.4802,33.5458,97762.0
2019-03-01 12:15:00,40.95,40.95,40.82,40.9,41473.0,33.5539,33.5539,33.4474,33.513,41473.0
2019-03-01 12:20:00,40.91,40.96,40.88,40.95,9671.0,33.5212,33.5621,33.4966,33.5539,9671.0
2019-03-01 12:25:00,40.98,40.99,40.95,40.99,14119.0,33.5785,33.5867,33.5539,33.5867,14119.0
2019-03-01 12:30:00,40.99,41.06,40.99,41.06,36462.0,33.5867,33.6441,33.5867,33.6441,36462.0
2019-03-01 12:35:00,41.07,41.16,41.06,41.15,6020.0,33.6523,33.726,33.6441,33.7178,6020.0
2019-03-01 12:40:00,41.16,41.16,41.11,41.15,13175.0,33.726,33.726,33.6851,33.7178,13175.0
2019-03-01 12:45:00,41.15,41.17,41.08,41.08,23439.0,33.7178,33.7342,33.6605,33.6605,23439.0
2019-03-01 12:50:00,41.08,41.08,41.03,41.04,16922.0,33.6605,33.6605,33.6195,33.6277,16922.0
2019-03-01 12:55:00,41.04,41.11,41.03,41.11,16429.0,33.6277,33.6851,33.6195,33.6851,16429.0
2019-03-01 13:00:00,41.11,41.11,41.09,41.1,9336.0,33.6851,33.6851,33.6687,33.6769,9336.0
2019-03-01 13:05:00,41.09,41.16,41.09,41.14,24538.0,33.6687,33.726,33.6687,33.7096,24538.0
2019-03-01 13:10:00,41.14,41.18,41.12,41.18,7737.0,33.7096,33.7424,33.6932,33.7424,7737.0
2019-03-01 13:15:00,41.18,41.22,41.13,41.14,36591.0,33.7424,33.7752,33.7014,33.7096,36591.0
2019-03-01 13:20:00,41.14,41.14,41.08,41.08,8147.0,33.7096,33.7096,33.6605,33.6605,8147.0
2019-03-01 13:25:00,41.09,41.1,41.05,41.06,27645.0,33.6687,33.6769,33.6359,33.6441,27645.0
2019-03-01 13:30:00,41.06,41.14,41.06,41.14,27979.0,33.6441,33.7096,33.6441,33.7096,27979.0
2019-03-01 13:35:00,41.14,41.15,41.08,41.11,32801.0,33.7096,33.7178,33.6605,33.6851,32801.0
2019-03-01 13:40:00,41.11,41.19,41.1,41.18,20670.0,33.6851,33.7506,33.6769,33.7424,20670.0
2019-03-01 13:45:00,41.17,41.2,41.16,41.19,24221.0,33.7342,33.7588,33.726,33.7506,24221.0
2019-03-01 13:50:00,41.2,41.22,41.18,41.22,9384.0,33.7588,33.7752,33.7424,33.7752,9384.0
2019-03-01 13:55:00,41.22,41.28,41.2,41.28,16125.0,33.7752,33.8243,33.7588,33.8243,16125.0
2019-03-01 14:00:00,41.27,41.35,41.25,41.29,22835.0,33.8162,33.8817,33.7998,33.8325,22835.0
2019-03-01 14:05:00,41.29,41.31,41.26,41.29,7521.0,33.8325,33.8489,33.808,33.8325,7521.0
2019-03-01 14:10:00,41.3,41.34,41.29,41.34,5409.0,33.8407,33.8735,33.8325,33.8735,5409.0
2019-03-01 14:15:00,41.34,41.35,41.3,41.35,10698.0,33.8735,33.8817,33.8407,33.8817,10698.0
2019-03-01 14:20:00,41.35,41.41,41.33,41.41,9692.0,33.8817,33.9309,33.8653,33.9309,9692.0
2019-03-01 14:25:00,41.41,41.42,41.34,41.36,8309.0,33.9309,33.9391,33.8735,33.8899,8309.0
2019-03-01 14:30:00,41.36,41.4,41.35,41.39,14964.0,33.8899,33.9227,33.8817,33.9145,14964.0
2019-03-01 14:35:00,41.4,41.44,41.38,41.38,17515.0,33.9227,33.9555,33.9063,33.9063,17515.0
2019-03-01 14:40:00,41.36,41.39,41.34,41.39,10886.0,33.8899,33.9145,33.8735,33.9145,10886.0
2019-03-01 14:45:00,41.4,41.41,41.32,41.33,11094.0,33.9227,33.9309,33.8571,33.8653,11094.0
2019-03-01 14:50:00,41.34,41.37,41.31,41.37,12231.0,33.8735,33.8981,33.8489,33.8981,12231.0
2019-03-01 14:55:00,41.37,41.39,41.37,41.38,13923.0,33.8981,33.9145,33.8981,33.9063,13923.0
2019-03-01 15:00:00,41.38,41.38,41.29,41.31,10966.0,33.9063,33.9063,33.8325,33.8489,10966.0
2019-03-01 15:05:00,41.31,41.36,41.29,41.33,9084.0,33.8489,33.8899,33.8325,33.8653,9084.0
2019-03-01 15:10:00,41.33,41.36,41.32,41.34,10919.0,33.8653,33.8899,33.8571,33.8735,10919.0
2019-03-01 15:15:00,41.34,41.34,41.29,41.3,11141.0,33.8735,33.8735,33.8325,33.8407,11141.0
2019-03-01 15:20:00,41.3,41.33,41.3,41.33,9513.0,33.8407,33.8653,33.8407,33.8653,9513.0
2019-03-01 15:25:00,41.34,41.36,41.32,41.34,23274.0,33.8735,33.8899,33.8571,33.8735,23274.0
2019-03-01 15:30:00,41.35,41.35,41.3,41.33,21068.0,33.8817,33.8817,33.8407,33.8653,21068.0
2019-03-01 15:35:00,41.34,41.39,41.33,41.38,24343.0,33.8735,33.9145,33.8653,33.9063,24343.0
2019-03-01 15:40:00,41.38,41.49,41.37,41.46,38533.0,33.9063,33.9964,33.8981,33.9718,38533.0
2019-03-01 15:45:00,41.46,41.47,41.39,41.47,43907.0,33.9718,33.98,33.9145,33.98,43907.0
2019-03-01 15:50:00,41.48,41.54,41.48,41.51,60304.0,33.9882,34.0374,33.9882,34.0128,60304.0
2019-03-01 15:55:00,41.5,41.74,41.43,41.72,186035.0,34.0046,34.2013,33.9473,34.1849,186035.0
2019-03-04 09:30:00,41.77,41.92,41.63,41.8,47851.0,34.2258,34.3488,34.1111,34.2504,47851.0
2019-03-04 09:35:00,41.82,41.96,41.75,41.88,46491.0,34.2668,34.3815,34.2095,34.316,46491.0
2019-03-04 09:40:00,41.87,41.97,41.82,41.94,14842.0,34.3078,34.3897,34.2668,34.3651,14842.0
2019-03-04 09:45:00,41.91,41.93,41.79,41.82,23066.0,34.3406,34.357,34.2422,34.2668,23066.0
2019-03-04 09:50:00,41.8,41.82,41.71,41.78,43037.0,34.2504,34.2668,34.1767,34.234,43037.0
2019-03-04 09:55:00,41.78,41.92,41.77,41.9,37884.0,34.234,34.3488,34.2258,34.3324,37884.0
2019-03-04 10:00:00,41.89,41.89,41.68,41.68,71701.0,34.3242,34.3242,34.1521,34.1521,71701.0
2019-03-04 10:05:00,41.66,41.85,41.66,41.79,34076.0,34.1357,34.2914,34.1357,34.2422,34076.0
2019-03-04 10:10:00,41.79,41.85,41.74,41.84,21950.0,34.2422,34.2914,34.2013,34.2832,21950.0
2019-03-04 10:15:00,41.87,41.87,41.8,41.85,16503.0,34.3078,34.3078,34.2504,34.2914,16503.0
2019-03-04 10:20:00,41.85,41.86,41.81,41.85,18960.0,34.2914,34.2996,34.2586,34.2914,18960.0
2019-03-04 10:25:00,41.85,41.93,41.8,41.93,20504.0,34.2914,34.357,34.2504,34.357,20504.0
2019-03-04 10:30:00,41.93,41.95,41.79,41.8,8332.0,34.357,34.3733,34.2422,34.2504,8332.0
2019-03-04 10:35:00,41.8,41.87,41.79,41.86,14709.0,34.2504,34.3078,34.2422,34.2996,14709.0
2019-03-04 10:40:00,41.85,41.85,41.67,41.69,24797.0,34.2914,34.2914,34.1439,34.1603,24797.0
2019-03-04 10:45:00,41.69,41.75,41.68,41.7,24910.0,34.1603,34.2095,34.1521,34.1685,24910.0
2019-03-04 10:50:00,41.7,41.72,41.62,41.63,23909.0,34.1685,34.1849,34.1029,34.1111,23909.0
2019-03-04 10:55:00,41.62,41.65,41.55,41.59,24269.0,34.1029,34.1275,34.0456,34.0784,24269.0
2019-03-04 11:00:00,41.58,41.61,41.55,41.57,12548.0,34.0702,34.0947,34.0456,34.062,12548.0
2019-03-04 11:05:00,41.56,41.59,41.47,41.47,45945.0,34.0538,34.0784,33.98,33.98,45945.0
2019-03-04 11:10:00,41.45,41.58,41.45,41.5,11652.0,33.9636,34.0702,33.9636,34.0046,11652.0
2019-03-04 11:15:00,41.49,41.59,41.48,41.59,22083.0,33.9964,34.0784,33.9882,34.0784,22083.0
2019-03-04 11:20:00,41.6,41.63,41.43,41.43,26336.0,34.0866,34.1111,33.9473,33.9473,26336.0
2019-03-04 11:25:00,41.44,41.47,41.37,41.38,11961.0,33.9555,33.98,33.8981,33.9063,11961.0
2019-03-04 11:30:00,41.37,41.4,41.3,41.32,18394.0,33.8981,33.9227,33.8407,33.8571,18394.0
2019-03-04 11:35:00,41.33,41.46,41.33,41.42,12358.0,33.8653,33.9718,33.8653,33.9391,12358.0
2019-03-04 11:40:00,41.41,41.41,41.23,41.27,29208.0,33.9309,33.9309,33.7834,33.8162,29208.0
2019-03-04 11:45:00,41.26,41.3,41.23,41.24,40592.0,33.808,33.8407,33.7834,33.7916,40592.0
2019-03-04 11:50:00,41.25,41.26,41.15,41.15,25384.0,33.7998,33.808,33.7178,33.7178,25384.0
2019-03-04 11:55:00,41.15,41.16,41.08,41.1,41636.0,33.7178,33.726,33.6605,33.6769,41636.0
2019-03-04 12:00:00,41.08,41.2,41.08,41.19,14306.0,33.6605,33.7588,33.6605,33.7506,14306.0
2019-03-04 12:05:00,41.19,41.19,41.07,41.09,8912.0,33.7506,33.7506,33.6523,33.6687,8912.0
2019-03-04 12:10:00,41.1,41.1,41.0,41.01,20133.0,33.6769,33.6769,33.5949,33.6031,20133.0
2019-03-04 12:15:00,41.03,41.09,41.0,41.02,18621.0,33.6195,33.6687,33.5949,33.6113,18621.0
2019-03-04 12:20:00,41.03,41.07,41.02,41.03,6925.0,33.6195,33.6523,33.6113,33.6195,6925.0
2019-03-04 12:25:00,41.03,41.15,41.02,41.15,21543.0,33.6195,33.7178,33.6113,33.7178,21543.0
2019-03-04 12:30:00,41.14,41.17,41.13,41.17,7596.0,33.7096,33.7342,33.7014,33.7342,7596.0
2019-03-04 12:35:00,41.15,41.15,41.08,41.1,10311.0,33.7178,33.7178,33.6605,33.6769,10311.0
2019-03-04 12:40:00,41.08,41.08,41.02,41.04,13716.0,33.6605,33.6605,33.6113,33.6277,13716.0
2019-03-04 12:45:00,41.05,41.07,41.01,41.07,20707.0,33.6359,33.6523,33.6031,33.6523,20707.0
2019-03-04 12:50:00,41.07,41.09,41.03,41.07,10710.0,33.6523,33.6687,33.6195,33.6523,10710.0
2019-03-04 12:55:00,41.05,41.05,41.01,41.04,6796.0,33.6359,33.6359,33.6031,33.6277,6796.0
2019-03-04 13:00:00,41.03,41.04,41.0,41.02,9874.0,33.6195,33.6277,33.5949,33.6113,9874.0
2019-03-04 13:05:00,41.01,41.03,41.0,41.02,18623.0,33.6031,33.6195,33.5949,33.6113,18623.0
2019-03-04 13:10:00,41.01,41.05,41.0,41.0,25033.0,33.6031,33.6359,33.5949,33.5949,25033.0
2019-03-04 13:15:00,41.01,41.09,41.0,41.08,16866.0,33.6031,33.6687,33.5949,33.6605,16866.0
2019-03-04 13:20:00,41.08,41.15,41.08,41.13,9519.0,33.6605,33.7178,33.6605,33.7014,9519.0
2019-03-04 13:25:00,41.13,41.2,41.1,41.2,6010.0,33.7014,33.7588,33.6769,33.7588,6010.0
2019-03-04 13:30:00,41.19,41.25,41.18,41.25,11599.0,33.7506,33.7998,33.7424,33.7998,11599.0
2019-03-04 13:35:00,41.25,41.29,41.22,41.23,13086.0,33.7998,33.8325,33.7752,33.7834,13086.0
2019-03-04 13:40:00,41.23,41.24,41.2,41.23,11966.0,33.7834,33.7916,33.7588,33.7834,11966.0
2019-03-04 13:45:00,41.23,41.25,41.2,41.23,17513.0,33.7834,33.7998,33.7588,33.7834,17513.0
2019-03-04 13:50:00,41.23,41.34,41.23,41.34,10020.0,33.7834,33.8735,33.7834,33.8735,10020.0
2019-03-04 13:55:00,41.33,41.33,41.28,41.32,6674.0,33.8653,33.8653,33.8243,33.8571,6674.0
2019-03-04 14:00:00,41.34,41.37,41.3,41.32,6270.0,33.8735,33.8981,33.8407,33.8571,6270.0
2019-03-04 14:05:00,41.32,41.39,41.32,41.34,14093.0,33.8571,33.9145,33.8571,33.8735,14093.0
2019-03-04 14:10:00,41.34,41.36,41.3,41.33,7091.0,33.8735,33.8899,33.8407,33.8653,7091.0
2019-03-04 14:15:00,41.34,41.41,41.32,41.4,18889.0,33.8735,33.9309,33.8571,33.9227,18889.0
2019-03-04 14:20:00,41.41,41.44,41.39,41.44,7188.0,33.9309,33.9555,33.9145,33.9555,7188.0
2019-03-04 14:25:00,41.45,41.5,41.43,41.47,10950.0,33.9636,34.0046,33.9473,33.98,10950.0
2019-03-04 14:30:00,41.46,41.46,41.41,41.42,11273.0,33.9718,33.9718,33.9309,33.9391,11273.0
2019-03-04 14:35:00,41.42,41.45,41.4,41.42,10387.0,33.9391,33.9636,33.9227,33.9391,10387.0
2019-03-04 14:40:00,41.42,41.46,41.39,41.39,10013.0,33.9391,33.9718,33.9145,33.9145,10013.0
2019-03-04 14:45:00,41.38,41.39,41.31,41.39,16201.0,33.9063,33.9145,33.8489,33.9145,16201.0
2019-03-04 14:50:00,41.39,41.47,41.38,41.45,10850.0,33.9145,33.98,33.9063,33.9636,10850.0
2019-03-04 14:55:00,41.44,41.45,41.41,41.42,13691.0,33.9555,33.9636,33.9309,33.9391,13691.0
2019-03-04 15:00:00,41.42,41.43,41.36,41.38,23941.0,33.9391,33.9473,33.8899,33.9063,23941.0
2019-03-04 15:05:00,41.39,41.48,41.39,41.46,17557.0,33.9145,33.9882,33.9145,33.9718,17557.0
2019-03-04 15:10:00,41.46,41.49,41.43,41.44,14838.0,33.9718,33.9964,33.9473,33.9555,14838.0
2019-03-04 15:15:00,41.43,41.53,41.41,41.51,20445.0,33.9473,34.0292,33.9309,34.0128,20445.0
2019-03-04 15:20:00,41.5,41.55,41.5,41.55,19841.0,34.0046,34.0456,34.0046,34.0456,19841.0
2019-03-04 15:25:00,41.55,41.6,41.55,41.55,13675.0,34.0456,34.0866,34.0456,34.0456,13675.0
2019-03-04 15:30:00,41.55,41.68,41.54,41.65,36808.0,34.0456,34.1521,34.0374,34.1275,36808.0
2019-03-04 15:35:00,41.67,41.73,41.64,41.66,26911.0,34.1439,34.1931,34.1193,34.1357,26911.0
2019-03-04 15:40:00,41.65,41.68,41.58,41.64,43769.0,34.1275,34.1521,34.0702,34.1193,43769.0
2019-03-04 15:45:00,41.64,41.7,41.62,41.65,51193.0,34.1193,34.1685,34.1029,34.1275,51193.0
2019-03-04 15:50:00,41.66,41.68,41.6,41.67,46734.0,34.1357,34.1521,34.0866,34.1439,46734.0
2019-03-04 15:55:00,41.66,41.66,41.56,41.57,115454.0,34.1357,34.1357,34.0538,34.062,115454.0
2019-03-05 09:30:00,41.53,41.66,41.43,41.66,19755.0,34.0292,34.1357,33.9473,34.1357,19755.0
2019-03-05 09:35:00,41.65,41.69,41.55,41.66,18319.0,34.1275,34.1603,34.0456,34.1357,18319.0
2019-03-05 09:40:00,41.64,41.68,41.5,41.51,10576.0,34.1193,34.1521,34.0046,34.0128,10576.0
2019-03-05 09:45:00,41.54,41.57,41.42,41.48,7732.0,34.0374,34.062,33.9391,33.9882,7732.0
2019-03-05 09:50:00,41.54,41.68,41.54,41.6,23746.0,34.0374,34.1521,34.0374,34.0866,23746.0
2019-03-05 09:55:00,41.61,41.65,41.55,41.6,11112.0,34.0947,34.1275,34.0456,34.0866,11112.0
2019-03-05 10:00:00,41.61,41.73,41.5,41.5,28231.0,34.0947,34.1931,34.0046,34.0046,28231.0
2019-03-05 10:05:00,41.49,41.56,41.43,41.46,9252.0,33.9964,34.0538,33.9473,33.9718,9252.0
2019-03-05 10:10:00,41.46,41.47,41.39,41.4,14998.0,33.9718,33.98,33.9145,33.9227,14998.0
2019-03-05 10:15:00,41.4,41.41,41.33,41.36,18609.0,33.9227,33.9309,33.8653,33.8899,18609.0
2019-03-05 10:20:00,41.34,41.36,41.29,41.36,11477.0,33.8735,33.8899,33.8325,33.8899,11477.0
2019-03-05 10:25:00,41.38,41.4,41.23,41.26,9034.0,33.9063,33.9227,33.7834,33.808,9034.0
2019-03-05 10:30:00,41.25,41.35,41.25,41.32,5410.0,33.7998,33.8817,33.7998,33.8571,5410.0
2019-03-05 10:35:00,41.33,41.33,41.26,41.28,8481.0,33.8653,33.8653,33.808,33.8243,8481.0
2019-03-05 10:40:00,41.29,41.32,41.18,41.2,8823.0,33.8325,33.8571,33.7424,33.7588,8823.0
2019-03-05 10:45:00,41.19,41.21,41.13,41.15,7159.0,33.7506,33.767,33.7014,33.7178,7159.0
2019-03-05 10:50:00,41.14,41.19,41.09,41.09,9547.0,33.7096,33.7506,33.6687,33.6687,9547.0
2019-03-05 10:55:00,41.09,41.17,41.07,41.13,58022.0,33.6687,33.7342,33.6523,33.7014,58022.0
2019-03-05 11:00:00,41.16,41.28,41.16,41.25,12249.0,33.726,33.8243,33.726,33.7998,12249.0
2019-03-05 11:05:00,41.25,41.39,41.21,41.39,13615.0,33.7998,33.9145,33.767,33.9145,13615.0
2019-03-05 11:10:00,41.4,41.51,41.39,41.49,25451.0,33.9227,34.0128,33.9145,33.9964,25451.0
2019-03-05 11:15:00,41.49,41.54,41.42,41.42,9637.0,33.9964,34.0374,33.9391,33.9391,9637.0
2019-03-05 11:20:00,41.43,41.45,41.35,41.35,11025.0,33.9473,33.9636,33.8817,33.8817,11025.0
2019-03-05 11:25:00,41.36,41.39,41.33,41.34,8340.0,33.8899,33.9145,33.8653,33.8735,8340.0
2019-03-05 11:30:00,41.34,41.38,41.32,41.36,9061.0,33.8735,33.9063,33.8571,33.8899,9061.0
2019-03-05 11:35:00,41.37,41.44,41.37,41.42,16233.0,33.8981,33.9555,33.8981,33.9391,16233.0
2019-03-05 11:40:00,41.44,41.49,41.42,41.47,12898.0,33.9555,33.9964,33.9391,33.98,12898.0
2019-03-05 11:45:00,41.48,41.58,41.48,41.53,12526.0,33.9882,34.0702,33.9882,34.0292,12526.0
2019-03-05 11:50:00,41.53,41.54,41.43,41.45,17270.0,34.0292,34.0374,33.9473,33.9636,17270.0
2019-03-05 11:55:00,41.46,41.5,41.43,41.49,9116.0,33.9718,34.0046,33.9473,33.9964,9116.0
2019-03-05 12:00:00,41.48,41.51,41.45,41.51,14055.0,33.9882,34.0128,33.9636,34.0128,14055.0
2019-03-05 12:05:00,41.51,41.56,41.49,41.55,23776.0,34.0128,34.0538,33.9964,34.0456,23776.0
2019-03-05 12:10:00,41.56,41.56,41.48,41.48,10680.0,34.0538,34.0538,33.9882,33.9882,10680.0
2019-03-05 12:15:00,41.48,41.49,41.46,41.48,9612.0,33.9882,33.9964,33.9718,33.9882,9612.0
2019-03-05 12:20:00,41.48,41.64,41.47,41.62,37612.0,33.9882,34.1193,33.98,34.1029,37612.0
2019-03-05 12:25:00,41.62,41.65,41.57,41.65,28915.0,34.1029,34.1275,34.062,34.1275,28915.0
2019-03-05 12:30:00,41.65,41.68,41.61,41.64,20214.0,34.1275,34.1521,34.0947,34.1193,20214.0
2019-03-05 12:35:00,41.64,41.67,41.62,41.63,15263.0,34.1193,34.1439,34.1029,34.1111,15263.0
2019-03-05 12:40:00,41.64,41.66,41.61,41.65,17798.0,34.1193,34.1357,34.0947,34.1275,17798.0
2019-03-05 12:45:00,41.64,41.65,41.62,41.63,12395.0,34.1193,34.1275,34.1029,34.1111,12395.0
2019-03-05 12:50:00,41.62,41.65,41.61,41.63,13433.0,34.1029,34.1275,34.0947,34.1111,13433.0
2019-03-05 12:55:00,41.62,41.63,41.6,41.63,7525.0,34.1029,34.1111,34.0866,34.1111,7525.0
2019-03-05 13:00:00,41.63,41.64,41.58,41.61,10852.0,34.1111,34.1193,34.0702,34.0947,10852.0
2019-03-05 13:05:00,41.61,41.63,41.59,41.59,8355.0,34.0947,34.1111,34.0784,34.0784,8355.0
2019-03-05 13:10:00,41.59,41.62,41.58,41.61,10937.0,34.0784,34.1029,34.0702,34.0947,10937.0
2019-03-05 13:15:00,41.63,41.63,41.54,41.55,8253.0,34.1111,34.1111,34.0374,34.0456,8253.0
2019-03-05 13:20:00,41.55,41.55,41.51,41.52,11520.0,34.0456,34.0456,34.0128,34.021,11520.0
2019-03-05 13:25:00,41.51,41.52,41.38,41.39,12488.0,34.0128,34.021,33.9063,33.9145,12488.0
2019-03-05 13:30:00,41.4,41.4,41.35,41.36,11755.0,33.9227,33.9227,33.8817,33.8899,11755.0
2019-03-05 13:35:00,41.37,41.41,41.37,41.39,9615.0,33.8981,33.9309,33.8981,33.9145,9615.0
2019-03-05 13:40:00,41.37,41.4,41.35,41.37,11005.0,33.8981,33.9227,33.8817,33.8981,11005.0
2019-03-05 13:45:00,41.37,41.4,41.36,41.38,10398.0,33.8981,33.9227,33.8899,33.9063,10398.0
2019-03-05 13:50:00,41.37,41.39,41.35,41.37,9411.0,33.8981,33.9145,33.8817,33.8981,9411.0
2019-03-05 13:55:00,41.37,41.39,41.36,41.39,10403.0,33.8981,33.9145,33.8899,33.9145,10403.0
2019-03-05 14:00:00,41.39,41.43,41.39,41.41,7267.0,33.9145,33.9473,33.9145,33.9309,7267.0
2019-03-05 14:05:00,41.42,41.42,41.37,41.38,11323.0,33.9391,33.9391,33.8981,33.9063,11323.0
2019-03-05 14:10:00,41.38,41.44,41.38,41.43,10622.0,33.9063,33.9555,33.9063,33.9473,10622.0
2019-03-05 14:15:00,41.43,41.45,41.42,41.44,7029.0,33.9473,33.9636,33.9391,33.9555,7029.0
2019-03-05 14:20:00,41.45,41.49,41.45,41.48,15174.0,33.9636,33.9964,33.9636,33.9882,15174.0
2019-03-05 14:25:00,41.47,41.51,41.47,41.5,15379.0,33.98,34.0128,33.98,34.0046,15379.0
2019-03-05 14:30:00,41.51,41.58,41.51,41.56,22964.0,34.0128,34.0702,34.0128,34.0538,22964.0
2019-03-05 14:35:00,41.57,41.59,41.55,41.58,17238.0,34.062,34.0784,34.0456,34.0702,17238.0
2019-03-05 14:40:00,41.57,41.59,41.56,41.58,14377.0,34.062,34.0784,34.0538,34.0702,14377.0
2019-03-05 14:45:00,41.58,41.59,41.55,41.56,25538.0,34.0702,34.0784,34.0456,34.0538,25538.0
2019-03-05 14:50:00,41.56,41.57,41.41,41.42,19265.0,34.0538,34.062,33.9309,33.9391,19265.0
2019-03-05 14:55:00,41.42,41.42,41.34,41.34,19599.0,33.9391,33.9391,33.8735,33.8735,19599.0
2019-03-05 15:00:00,41.34,41.39,41.33,41.33,23910.0,33.8735,33.9145,33.8653,33.8653,23910.0
2019-03-05 15:05:00,41.34,41.34,41.24,41.25,19867.0,33.8735,33.8735,33.7916,33.7998,19867.0
2019-03-05 15:10:00,41.26,41.29,41.25,41.27,15748.0,33.808,33.8325,33.7998,33.8162,15748.0
2019-03-05 15:15:00,41.27,41.27,41.21,41.25,25394.0,33.8162,33.8162,33.767,33.7998,25394.0
2019-03-05 15:20:00,41.25,41.25,41.18,41.21,23793.0,33.7998,33.7998,33.7424,33.767,23793.0
2019-03-05 15:25:00,41.22,41.23,41.13,41.16,63715.0,33.7752,33.7834,33.7014,33.726,63715.0
2019-03-05 15:30:00,41.16,41.19,41.13,41.14,29930.0,33.726,33.7506,33.7014,33.7096,29930.0
2019-03-05 15:35:00,41.14,41.21,41.14,41.21,26780.0,33.7096,33.767,33.7096,33.767,26780.0
2019-03-05 15:40:00,41.21,41.24,41.2,41.23,24634.0,33.767,33.7916,33.7588,33.7834,24634.0
2019-03-05 15:45:00,41.24,41.32,41.22,41.31,39880.0,33.7916,33.8571,33.7752,33.8489,39880.0
2019-03-05 15:50:00,41.31,41.33,41.28,41.3,36734.0,33.8489,33.8653,33.8243,33.8407,36734.0
2019-03-05 15:55:00,41.29,41.32,41.16,41.17,140914.0,33.8325,33.8571,33.726,33.7342,140914.0
2019-03-06 09:30:00,41.0,41.16,40.84,40.96,13159.0,33.5949,33.726,33.4638,33.5621,13159.0
2019-03-06 09:35:00,40.95,41.1,40.94,41.06,5443.0,33.5539,33.6769,33.5458,33.6441,5443.0
2019-03-06 09:40:00,41.05,41.07,40.93,40.97,9701.0,33.6359,33.6523,33.5376,33.5703,9701.0
2019-03-06 09:45:00,40.94,41.04,40.87,41.0,15751.0,33.5458,33.6277,33.4884,33.5949,15751.0
2019-03-06 09:50:00,40.98,41.0,40.78,40.78,12857.0,33.5785,33.5949,33.4147,33.4147,12857.0
2019-03-06 09:55:00,40.78,40.84,40.72,40.77,12941.0,33.4147,33.4638,33.3655,33.4065,12941.0
2019-03-06 10:00:00,40.77,40.77,40.6,40.64,10928.0,33.4065,33.4065,33.2672,33.2999,10928.0
2019-03-06 10:05:00,40.66,40.93,40.66,40.91,10709.0,33.3163,33.5376,33.3163,33.5212,10709.0
2019-03-06 10:10:00,40.93,40.96,40.82,40.88,7850.0,33.5376,33.5621,33.4474,33.4966,7850.0
2019-03-06 10:15:00,40.88,40.95,40.83,40.84,7740.0,33.4966,33.5539,33.4556,33.4638,7740.0
2019-03-06 10:20:00,40.85,40.96,40.84,40.91,8775.0,33.472,33.5621,33.4638,33.5212,8775.0
2019-03-06 10:25:00,40.9,40.94,40.83,40.84,7999.0,33.513,33.5458,33.4556,33.4638,7999.0
2019-03-06 10:30:00,40.82,40.93,40.73,40.73,13139.0,33.4474,33.5376,33.3737,33.3737,13139.0
2019-03-06 10:35:00,40.71,40.82,40.7,40.81,11569.0,33.3573,33.4474,33.3491,33.4392,11569.0
2019-03-06 10:40:00,40.8,40.87,40.76,40.87,9760.0,33.431,33.4884,33.3983,33.4884,9760.0
2019-03-06 10:45:00,40.89,40.95,40.83,40.85,12029.0,33.5048,33.5539,33.4556,33.472,12029.0
2019-03-06 10:50:00,40.85,40.89,40.82,40.89,8504.0,33.472,33.5048,33.4474,33.5048,8504.0
2019-03-06 10:55:00,40.89,40.93,40.84,40.84,11237.0,33.5048,33.5376,33.4638,33.4638,11237.0
2019-03-06 11:00:00,40.83,40.88,40.78,40.81,12241.0,33.4556,33.4966,33.4147,33.4392,12241.0
2019-03-06 11:05:00,40.85,40.9,40.85,40.87,11495.0,33.472,33.513,33.472,33.4884,11495.0
2019-03-06 11:10:00,40.85,40.89,40.79,40.88,124633.0,33.472,33.5048,33.4228,33.4966,124633.0
2019-03-06 11:15:00,40.86,40.89,40.84,40.87,13557.0,33.4802,33.5048,33.4638,33.4884,13557.0
2019-03-06 11:20:00,40.88,40.91,40.85,40.85,14219.0,33.4966,33.5212,33.472,33.472,14219.0
2019-03-06 11:25:00,40.85,40.86,40.74,40.75,15565.0,33.472,33.4802,33.3819,33.3901,15565.0
2019-03-06 11:30:00,40.76,40.82,40.75,40.76,11284.0,33.3983,33.4474,33.3901,33.3983,11284.0
2019-03-06 11:35:00,40.76,40.78,40.71,40.71,18244.0,33.3983,33.4147,33.3573,33.3573,18244.0
2019-03-06 11:40:00,40.7,40.73,40.61,40.61,13728.0,33.3491,33.3737,33.2754,33.2754,13728.0
2019-03-06 11:45:00,40.62,40.68,40.59,40.59,10455.0,33.2836,33.3327,33.259,33.259,10455.0
2019-03-06 11:50:00,40.59,40.59,40.47,40.48,18045.0,33.259,33.259,33.1606,33.1688,18045.0
2019-03-06 11:55:00,40.48,40.54,40.45,40.45,19675.0,33.1688,33.218,33.1443,33.1443,19675.0
2019-03-06 12:00:00,40.45,40.64,40.45,40.63,23828.0,33.1443,33.2999,33.1443,33.2917,23828.0
2019-03-06 12:05:00,40.64,40.65,40.61,40.62,10863.0,33.2999,33.3081,33.2754,33.2836,10863.0
2019-03-06 12:10:00,40.63,40.65,40.59,40.6,19000.0,33.2917,33.3081,33.259,33.2672,19000.0
2019-03-06 12:15:00,40.59,40.6,40.51,40.54,25767.0,33.259,33.2672,33.1934,33.218,25767.0
2019-03-06 12:20:00,40.54,40.56,40.48,40.53,24794.0,33.218,33.2344,33.1688,33.2098,24794.0
2019-03-06 12:25:00,40.53,40.6,40.53,40.55,10530.0,33.2098,33.2672,33.2098,33.2262,10530.0
2019-03-06 12:30:00,40.56,40.64,40.56,40.64,14284.0,33.2344,33.2999,33.2344,33.2999,14284.0
2019-03-06 12:35:00,40.65,40.72,40.63,40.72,14185.0,33.3081,33.3655,33.2917,33.3655,14185.0
2019-03-06 12:40:00,40.72,40.77,40.71,40.75,13159.0,33.3655,33.4065,33.3573,33.3901,13159.0
2019-03-06 12:45:00,40.76,40.77,40.71,40.72,13708.0,33.3983,33.4065,33.3573,33.3655,13708.0
2019-03-06 12:50:00,40.73,40.73,40.64,40.64,10404.0,33.3737,33.3737,33.2999,33.2999,10404.0
2019-03-06 12:55:00,40.65,40.65,40.58,40.6,6168.0,33.3081,33.3081,33.2508,33.2672,6168.0
2019-03-06 13:00:00,40.61,40.63,40.6,40.6,8259.0,33.2754,33.2917,33.2672,33.2672,8259.0
2019-03-06 13:05:00,40.62,40.62,40.55,40.55,4735.0,33.2836,33.2836,33.2262,33.2262,4735.0
2019-03-06 13:10:00,40.56,40.57,40.52,40.53,6966.0,33.2344,33.2426,33.2016,33.2098,6966.0
2019-03-06 13:15:00,40.54,40.56,40.5,40.56,18721.0,33.218,33.2344,33.1852,33.2344,18721.0
2019-03-06 13:20:00,40.56,40.56,40.47,40.47,8946.0,33.2344,33.2344,33.1606,33.1606,8946.0
2019-03-06 13:25:00,40.47,40.52,40.47,40.48,8667.0,33.1606,33.2016,33.1606,33.1688,8667.0
2019-03-06 13:30:00,40.49,40.55,40.49,40.55,15009.0,33.177,33.2262,33.177,33.2262,15009.0
2019-03-06 13:35:00,40.54,40.57,40.52,40.57,6847.0,33.218,33.2426,33.2016,33.2426,6847.0
2019-03-06 13:40:00,40.58,40.58,40.56,40.58,7724.0,33.2508,33.2508,33.2344,33.2508,7724.0
2019-03-06 13:45:00,40.58,40.64,40.58,40.6,11236.0,33.2508,33.2999,33.2508,33.2672,11236.0
2019-03-06 13:50:00,40.6,40.61,40.59,40.6,9985.0,33.2672,33.2754,33.259,33.2672,9985.0
2019-03-06 13:55:00,40.6,40.62,40.57,40.59,38815.0,33.2672,33.2836,33.2426,33.259,38815.0
2019-03-06 14:00:00,40.59,40.62,40.58,40.62,12704.0,33.259,33.2836,33.2508,33.2836,12704.0
2019-03-06 14:05:00,40.61,40.62,40.55,40.61,15601.0,33.2754,33.2836,33.2262,33.2754,15601.0
2019-03-06 14:10:00,40.61,40.65,40.61,40.63,9493.0,33.2754,33.3081,33.2754,33.2917,9493.0
2019-03-06 14:15:00,40.63,40.66,40.62,40.63,8122.0,33.2917,33.3163,33.2836,33.2917,8122.0
2019-03-06 14:20:00,40.61,40.66,40.6,40.65,7980.0,33.2754,33.3163,33.2672,33.3081,7980.0
2019-03-06 14:25:00,40.65,40.66,40.62,40.65,8246.0,33.3081,33.3163,33.2836,33.3081,8246.0
2019-03-06 14:30:00,40.64,40.67,40.59,40.59,10677.0,33.2999,33.3245,33.259,33.259,10677.0
2019-03-06 14:35:00,40.6,40.68,40.59,40.64,13233.0,33.2672,33.3327,33.259,33.2999,13233.0
2019-03-06 14:40:00,40.64,40.64,40.59,40.6,14898.0,33.2999,33.2999,33.259,33.2672,14898.0
2019-03-06 14:45:00,40.61,40.63,40.57,40.58,20016.0,33.2754,33.2917,33.2426,33.2508,20016.0
2019-03-06 14:50:00,40.58,40.61,40.49,40.51,22833.0,33.2508,33.2754,33.177,33.1934,22833.0
2019-03-06 14:55:00,40.5,40.53,40.48,40.48,7904.0,33.1852,33.2098,33.1688,33.1688,7904.0
2019-03-06 15:00:00,40.47,40.52,40.46,40.5,13380.0,33.1606,33.2016,33.1524,33.1852,13380.0
2019-03-06 15:05:00,40.49,40.53,40.46,40.47,9477.0,33.177,33.2098,33.1524,33.1606,9477.0
2019-03-06 15:10:00,40.47,40.49,40.42,40.47,19089.0,33.1606,33.177,33.1197,33.1606,19089.0
2019-03-06 15:15:00,40.48,40.49,40.42,40.46,13081.0,33.1688,33.177,33.1197,33.1524,13081.0
2019-03-06 15:20:00,40.46,40.47,40.35,40.39,25714.0,33.1524,33.1606,33.0623,33.0951,25714.0
2019-03-06 15:25:00,40.39,40.42,40.36,40.42,24953.0,33.0951,33.1197,33.0705,33.1197,24953.0
2019-03-06 15:30:00,40.41,40.46,40.38,40.4,31270.0,33.1115,33.1524,33.0869,33.1033,31270.0
2019-03-06 15:35:00,40.4,40.42,40.33,40.36,37043.0,33.1033,33.1197,33.0459,33.0705,37043.0
2019-03-06 15:40:00,40.36,40.41,40.35,40.37,43115.0,33.0705,33.1115,33.0623,33.0787,43115.0
2019-03-06 15:45:00,40.38,40.39,40.31,40.36,54605.0,33.0869,33.0951,33.0295,33.0705,54605.0
2019-03-06 15:50:00,40.37,40.43,40.34,40.35,59938.0,33.0787,33.1279,33.0541,33.0623,59938.0
2019-03-06 15:55:00,40.35,40.38,40.28,40.28,220277.0,33.0623,33.0869,33.005,33.005,220277.0
2019-03-07 09:30:00,40.29,40.56,40.29,40.43,16528.0,33.0132,33.2344,33.0132,33.1279,16528.0
2019-03-07 09:35:00,40.43,40.47,40.32,40.4,42929.0,33.1279,33.1606,33.0377,33.1033,42929.0
2019-03-07 09:40:00,40.4,40.44,40.23,40.33,19753.0,33.1033,33.1361,32.964,33.0459,19753.0
2019-03-07 09:45:00,40.33,40.33,40.12,40.18,22019.0,33.0459,33.0459,32.8739,32.923,22019.0
2019-03-07 09:50:00,40.17,40.26,40.09,40.12,22234.0,32.9148,32.9886,32.8493,32.8739,22234.0
2019-03-07 09:55:00,40.13,40.27,40.1,40.25,11113.0,32.8821,32.9968,32.8575,32.9804,11113.0
2019-03-07 10:00:00,40.24,40.3,40.21,40.27,14773.0,32.9722,33.0213,32.9476,32.9968,14773.0
2019-03-07 10:05:00,40.28,40.39,40.28,40.35,23739.0,33.005,33.0951,33.005,33.0623,23739.0
2019-03-07 10:10:00,40.34,40.4,40.33,40.34,14176.0,33.0541,33.1033,33.0459,33.0541,14176.0
2019-03-07 10:15:00,40.33,40.38,40.26,40.31,16686.0,33.0459,33.0869,32.9886,33.0295,16686.0
2019-03-07 10:20:00,40.32,40.32,40.24,40.25,46032.0,33.0377,33.0377,32.9722,32.9804,46032.0
2019-03-07 10:25:00,40.24,40.4,40.24,40.4,36531.0,32.9722,33.1033,32.9722,33.1033,36531.0
2019-03-07 10:30:00,40.4,40.44,40.36,40.42,37830.0,33.1033,33.1361,33.0705,33.1197,37830.0
2019-03-07 10:35:00,40.43,40.45,40.35,40.37,56501.0,33.1279,33.1443,33.0623,33.0787,56501.0
2019-03-07 10:40:00,40.36,40.36,40.26,40.28,17416.0,33.0705,33.0705,32.9886,33.005,17416.0
2019-03-07 10:45:00,40.27,40.4,40.27,40.37,15826.0,32.9968,33.1033,32.9968,33.0787,15826.0
2019-03-07 10:50:00,40.36,40.36,40.3,40.32,22629.0,33.0705,33.0705,33.0213,33.0377,22629.0
2019-03-07 10:55:00,40.33,40.33,40.22,40.26,28034.0,33.0459,33.0459,32.9558,32.9886,28034.0
2019-03-07 11:00:00,40.28,40.29,40.21,40.22,29951.0,33.005,33.0132,32.9476,32.9558,29951.0
2019-03-07 11:05:00,40.22,40.24,40.18,40.21,29872.0,32.9558,32.9722,32.923,32.9476,29872.0
2019-03-07 11:10:00,40.21,40.21,40.15,40.17,14572.0,32.9476,32.9476,32.8984,32.9148,14572.0
2019-03-07 11:15:00,40.19,40.21,40.11,40.13,16416.0,32.9312,32.9476,32.8657,32.8821,16416.0
2019-03-07 11:20:00,40.14,40.2,40.13,40.18,13952.0,32.8902,32.9394,32.8821,32.923,13952.0
2019-03-07 11:25:00,40.21,40.24,40.18,40.2,15056.0,32.9476,32.9722,32.923,32.9394,15056.0
2019-03-07 11:30:00,40.2,40.31,40.19,40.27,20794.0,32.9394,33.0295,32.9312,32.9968,20794.0
2019-03-07 11:35:00,40.27,40.3,40.2,40.21,19297.0,32.9968,33.0213,32.9394,32.9476,19297.0
2019-03-07 11:40:00,40.21,40.23,40.15,40.18,17134.0,32.9476,32.964,32.8984,32.923,17134.0
2019-03-07 11:45:00,40.18,40.22,40.17,40.2,19563.0,32.923,32.9558,32.9148,32.9394,19563.0
2019-03-07 11:50:00,40.2,40.2,40.14,40.14,20755.0,32.9394,32.9394,32.8902,32.8902,20755.0
2019-03-07 11:55:00,40.14,40.18,40.09,40.15,69426.0,32.8902,32.923,32.8493,32.8984,69426.0
2019-03-07 12:00:00,40.15,40.2,40.13,40.2,23418.0,32.8984,32.9394,32.8821,32.9394,23418.0
2019-03-07 12:05:00,40.2,40.23,40.19,40.22,14646.0,32.9394,32.964,32.9312,32.9558,14646.0
2019-03-07 12:10:00,40.22,40.25,40.15,40.16,22534.0,32.9558,32.9804,32.8984,32.9066,22534.0
2019-03-07 12:15:00,40.16,40.18,40.12,40.18,38631.0,32.9066,32.923,32.8739,32.923,38631.0
2019-03-07 12:20:00,40.18,40.26,40.16,40.24,16115.0,32.923,32.9886,32.9066,32.9722,16115.0
2019-03-07 12:25:00,40.25,40.36,40.25,40.3,14958.0,32.9804,33.0705,32.9804,33.0213,14958.0
2019-03-07 12:30:00,40.3,40.35,40.24,40.32,27579.0,33.0213,33.0623,32.9722,33.0377,27579.0
2019-03-07 12:35:00,40.33,40.33,40.26,40.29,19414.0,33.0459,33.0459,32.9886,33.0132,19414.0
2019-03-07 12:40:00,40.28,40.3,40.28,40.28,21401.0,33.005,33.0213,33.005,33.005,21401.0
2019-03-07 12:45:00,40.29,40.32,40.23,40.27,39412.0,33.0132,33.0377,32.964,32.9968,39412.0
2019-03-07 12:50:00,40.27,40.35,40.25,40.33,26759.0,32.9968,33.0623,32.9804,33.0459,26759.0
2019-03-07 12:55:00,40.34,40.36,40.3,40.31,17202.0,33.0541,33.0705,33.0213,33.0295,17202.0
2019-03-07 13:00:00,40.3,40.3,40.2,40.2,18300.0,33.0213,33.0213,32.9394,32.9394,18300.0
2019-03-07 13:05:00,40.19,40.2,40.11,40.14,19614.0,32.9312,32.9394,32.8657,32.8902,19614.0
2019-03-07 13:10:00,40.14,40.27,40.14,40.22,35875.0,32.8902,32.9968,32.8902,32.9558,35875.0
2019-03-07 13:15:00,40.23,40.24,40.18,40.19,12991.0,32.964,32.9722,32.923,32.9312,12991.0
2019-03-07 13:20:00,40.19,40.22,40.18,40.19,8907.0,32.9312,32.9558,32.923,32.9312,8907.0
2019-03-07 13:25:00,40.18,40.21,40.16,40.21,9781.0,32.923,32.9476,32.9066,32.9476,9781.0
2019-03-07 13:30:00,40.21,40.24,40.14,40.14,13374.0,32.9476,32.9722,32.8902,32.8902,13374.0
2019-03-07 13:35:00,40.13,40.15,40.1,40.11,14120.0,32.8821,32.8984,32.8575,32.8657,14120.0
2019-03-07 13:40:00,40.12,40.15,40.1,40.14,15607.0,32.8739,32.8984,32.8575,32.8902,15607.0
2019-03-07 13:45:00,40.14,40.14,40.11,40.14,15825.0,32.8902,32.8902,32.8657,32.8902,15825.0
2019-03-07 13:50:00,40.14,40.17,40.11,40.11,14580.0,32.8902,32.9148,32.8657,32.8657,14580.0
2019-03-07 13:55:00,40.12,40.15,40.04,40.04,17791.0,32.8739,32.8984,32.8083,32.8083,17791.0
2019-03-07 14:00:00,40.04,40.05,39.98,40.01,61105.0,32.8083,32.8165,32.7591,32.7837,61105.0
2019-03-07 14:05:00,40.02,40.03,39.97,39.98,14132.0,32.7919,32.8001,32.7509,32.7591,14132.0
2019-03-07 14:10:00,39.97,39.98,39.92,39.96,17582.0,32.7509,32.7591,32.71,32.7428,17582.0
2019-03-07 14:15:00,39.95,39.99,39.92,39.99,9975.0,32.7346,32.7673,32.71,32.7673,9975.0
2019-03-07 14:20:00,40.02,40.11,40.01,40.1,17466.0,32.7919,32.8657,32.7837,32.8575,17466.0
2019-03-07 14:25:00,40.09,40.16,40.09,40.14,14021.0,32.8493,32.9066,32.8493,32.8902,14021.0
2019-03-07 14:30:00,40.15,40.2,40.12,40.13,11106.0,32.8984,32.9394,32.8739,32.8821,11106.0
2019-03-07 14:35:00,40.14,40.19,40.13,40.15,11576.0,32.8902,32.9312,32.8821,32.8984,11576.0
2019-03-07 14:40:00,40.15,40.17,40.13,40.16,8155.0,32.8984,32.9148,32.8821,32.9066,8155.0
2019-03-07 14:45:00,40.16,40.16,40.09,40.11,12768.0,32.9066,32.9066,32.8493,32.8657,12768.0
2019-03-07 14:50:00,40.1,40.11,40.02,40.07,17156.0,32.8575,32.8657,32.7919,32.8329,17156.0
2019-03-07 14:55:00,40.07,40.11,40.06,40.07,9778.0,32.8329,32.8657,32.8247,32.8329,9778.0
2019-03-07 15:00:00,40.07,40.08,40.04,40.04,18351.0,32.8329,32.8411,32.8083,32.8083,18351.0
2019-03-07 15:05:00,40.05,40.11,40.02,40.09,19973.0,32.8165,32.8657,32.7919,32.8493,19973.0
2019-03-07 15:10:00,40.08,40.08,40.02,40.03,23780.0,32.8411,32.8411,32.7919,32.8001,23780.0
2019-03-07 15:15:00,40.04,40.14,40.03,40.14,27550.0,32.8083,32.8902,32.8001,32.8902,27550.0
2019-03-07 15:20:00,40.13,40.19,40.08,40.12,32921.0,32.8821,32.9312,32.8411,32.8739,32921.0
2019-03-07 15:25:00,40.13,40.16,40.03,40.05,33659.0,32.8821,32.9066,32.8001,32.8165,33659.0
2019-03-07 15:30:00,40.05,40.1,40.04,40.06,37929.0,32.8165,32.8575,32.8083,32.8247,37929.0
2019-03-07 15:35:00,40.05,40.16,40.05,40.15,42958.0,32.8165,32.9066,32.8165,32.8984,42958.0
2019-03-07 15:40:00,40.16,40.19,40.12,40.16,55420.0,32.9066,32.9312,32.8739,32.9066,55420.0
2019-03-07 15:45:00,40.16,40.2,40.12,40.13,54431.0,32.9066,32.9394,32.8739,32.8821,54431.0
2019-03-07 15:50:00,40.12,40.13,40.05,40.12,68608.0,32.8739,32.8821,32.8165,32.8739,68608.0
2019-03-07 15:55:00,40.12,40.15,40.05,40.08,138187.0,32.8739,32.8984,32.8165,32.8411,138187.0
2019-03-08 09:30:00,39.42,39.46,39.15,39.17,57824.0,32.3003,32.3331,32.0791,32.0954,57824.0
2019-03-08 09:35:00,39.11,39.14,38.82,38.87,48582.0,32.0463,32.0709,31.8087,31.8496,48582.0
2019-03-08 09:40:00,38.87,38.89,38.68,38.77,36187.0,31.8496,31.866,31.6939,31.7677,36187.0
2019-03-08 09:45:00,38.78,38.84,38.76,38.83,37016.0,31.7759,31.825,31.7595,31.8168,37016.0
2019-03-08 09:50:00,38.81,38.86,38.61,38.66,44653.0,31.8005,31.8414,31.6366,31.6776,44653.0
2019-03-08 09:55:00,38.67,38.7,38.53,38.53,45965.0,31.6857,31.7103,31.571,31.571,45965.0
2019-03-08 10:00:00,38.53,38.63,38.46,38.63,66622.0,31.571,31.653,31.5137,31.653,66622.0
2019-03-08 10:05:00,38.61,38.72,38.57,38.71,91480.0,31.6366,31.7267,31.6038,31.7185,91480.0
2019-03-08 10:10:00,38.72,38.81,38.65,38.79,46246.0,31.7267,31.8005,31.6694,31.7841,46246.0
2019-03-08 10:15:00,38.78,38.83,38.69,38.7,25061.0,31.7759,31.8168,31.7021,31.7103,25061.0
2019-03-08 10:20:00,38.7,38.81,38.69,38.7,37054.0,31.7103,31.8005,31.7021,31.7103,37054.0
2019-03-08 10:25:00,38.7,38.81,38.7,38.8,26814.0,31.7103,31.8005,31.7103,31.7923,26814.0
2019-03-08 10:30:00,38.82,38.87,38.81,38.85,33792.0,31.8087,31.8496,31.8005,31.8332,33792.0
2019-03-08 10:35:00,38.86,38.95,38.84,38.86,28790.0,31.8414,31.9152,31.825,31.8414,28790.0
2019-03-08 10:40:00,38.89,39.01,38.85,39.0,43956.0,31.866,31.9643,31.8332,31.9561,43956.0
2019-03-08 10:45:00,39.0,39.12,39.0,39.11,50063.0,31.9561,32.0545,31.9561,32.0463,50063.0
2019-03-08 10:50:00,39.13,39.13,39.04,39.09,24347.0,32.0627,32.0627,31.9889,32.0299,24347.0
2019-03-08 10:55:00,39.1,39.17,39.0,39.0,33479.0,32.0381,32.0954,31.9561,31.9561,33479.0
2019-03-08 11:00:00,38.99,39.02,38.88,38.89,81338.0,31.9479,31.9725,31.8578,31.866,81338.0
2019-03-08 11:05:00,38.9,38.9,38.78,38.82,36077.0,31.8742,31.8742,31.7759,31.8087,36077.0
2019-03-08 11:10:00,38.83,38.91,38.77,38.87,57139.0,31.8168,31.8824,31.7677,31.8496,57139.0
2019-03-08 11:15:00,38.87,39.03,38.86,38.96,30716.0,31.8496,31.9807,31.8414,31.9234,30716.0
2019-03-08 11:20:00,38.96,39.06,38.92,39.06,67677.0,31.9234,32.0053,31.8906,32.0053,67677.0
2019-03-08 11:25:00,39.05,39.2,39.05,39.13,28936.0,31.9971,32.12,31.9971,32.0627,28936.0
2019-03-08 11:30:00,39.15,39.32,39.15,39.29,20761.0,32.0791,32.2183,32.0791,32.1938,20761.0
2019-03-08 11:35:00,39.28,39.32,39.22,39.31,19452.0,32.1856,32.2183,32.1364,32.2102,19452.0
2019-03-08 11:40:00,39.31,39.33,39.26,39.32,17891.0,32.2102,32.2265,32.1692,32.2183,17891.0
2019-03-08 11:45:00,39.31,39.36,39.29,39.29,16969.0,32.2102,32.2511,32.1938,32.1938,16969.0
2019-03-08 11:50:00,39.28,39.29,39.14,39.15,15441.0,32.1856,32.1938,32.0709,32.0791,15441.0
2019-03-08 11:55:00,39.15,39.15,39.0,39.01,46209.0,32.0791,32.0791,31.9561,31.9643,46209.0
2019-03-08 12:00:00,39.01,39.05,38.94,38.95,44543.0,31.9643,31.9971,31.907,31.9152,44543.0
2019-03-08 12:05:00,38.96,38.98,38.89,38.9,30637.0,31.9234,31.9398,31.866,31.8742,30637.0
2019-03-08 12:10:00,38.89,39.03,38.88,39.01,28400.0,31.866,31.9807,31.8578,31.9643,28400.0
2019-03-08 12:15:00,39.01,39.15,38.99,39.13,26671.0,31.9643,32.0791,31.9479,32.0627,26671.0
2019-03-08 12:20:00,39.13,39.17,39.08,39.09,28651.0,32.0627,32.0954,32.0217,32.0299,28651.0
2019-03-08 12:25:00,39.08,39.13,39.06,39.11,13976.0,32.0217,32.0627,32.0053,32.0463,13976.0
2019-03-08 12:30:00,39.11,39.11,39.05,39.07,11620.0,32.0463,32.0463,31.9971,32.0135,11620.0
2019-03-08 12:35:00,39.07,39.11,39.05,39.05,32060.0,32.0135,32.0463,31.9971,31.9971,32060.0
2019-03-08 12:40:00,39.06,39.29,39.06,39.28,100570.0,32.0053,32.1938,32.0053,32.1856,100570.0
2019-03-08 12:45:00,39.29,39.34,39.2,39.22,29293.0,32.1938,32.2347,32.12,32.1364,29293.0
2019-03-08 12:50:00,39.22,39.25,39.18,39.22,17295.0,32.1364,32.161,32.1036,32.1364,17295.0
2019-03-08 12:55:00,39.23,39.26,39.19,39.19,20988.0,32.1446,32.1692,32.1118,32.1118,20988.0
2019-03-08 13:00:00,39.2,39.28,39.19,39.26,9507.0,32.12,32.1856,32.1118,32.1692,9507.0
2019-03-08 13:05:00,39.26,39.33,39.26,39.32,13285.0,32.1692,32.2265,32.1692,32.2183,13285.0
2019-03-08 13:10:00,39.33,39.35,39.3,39.34,9492.0,32.2265,32.2429,32.202,32.2347,9492.0
2019-03-08 13:15:00,39.34,39.35,39.26,39.3,18120.0,32.2347,32.2429,32.1692,32.202,18120.0
2019-03-08 13:20:00,39.3,39.32,39.24,39.25,21848.0,32.202,32.2183,32.1528,32.161,21848.0
2019-03-08 13:25:00,39.26,39.28,39.23,39.28,10275.0,32.1692,32.1856,32.1446,32.1856,10275.0
2019-03-08 13:30:00,39.27,39.27,39.17,39.21,28110.0,32.1774,32.1774,32.0954,32.1282,28110.0
2019-03-08 13:35:00,39.2,39.22,39.16,39.21,10300.0,32.12,32.1364,32.0872,32.1282,10300.0
2019-03-08 13:40:00,39.21,39.25,39.16,39.25,38312.0,32.1282,32.161,32.0872,32.161,38312.0
2019-03-08 13:45:00,39.25,39.3,39.22,39.22,20348.0,32.161,32.202,32.1364,32.1364,20348.0
2019-03-08 13:50:00,39.22,39.24,39.18,39.24,22556.0,32.1364,32.1528,32.1036,32.1528,22556.0
2019-03-08 13:55:00,39.23,39.24,39.17,39.18,15440.0,32.1446,32.1528,32.0954,32.1036,15440.0
2019-03-08 14:00:00,39.18,39.2,39.14,39.16,24310.0,32.1036,32.12,32.0709,32.0872,24310.0
2019-03-08 14:05:00,39.17,39.17,39.13,39.13,10248.0,32.0954,32.0954,32.0627,32.0627,10248.0
2019-03-08 14:10:00,39.14,39.21,39.13,39.18,20119.0,32.0709,32.1282,32.0627,32.1036,20119.0
2019-03-08 14:15:00,39.18,39.22,39.15,39.2,25754.0,32.1036,32.1364,32.0791,32.12,25754.0
2019-03-08 14:20:00,39.2,39.26,39.18,39.26,35961.0,32.12,32.1692,32.1036,32.1692,35961.0
2019-03-08 14:25:00,39.27,39.29,39.19,39.26,23283.0,32.1774,32.1938,32.1118,32.1692,23283.0
2019-03-08 14:30:00,39.27,39.32,39.25,39.31,26170.0,32.1774,32.2183,32.161,32.2102,26170.0
2019-03-08 14:35:00,39.32,39.32,39.27,39.28,26060.0,32.2183,32.2183,32.1774,32.1856,26060.0
2019-03-08 14:40:00,39.3,39.45,39.29,39.41,34243.0,32.202,32.3249,32.1938,32.2921,34243.0
2019-03-08 14:45:00,39.4,39.41,39.37,39.39,17826.0,32.2839,32.2921,32.2593,32.2757,17826.0
2019-03-08 14:50:00,39.39,39.45,39.38,39.4,23535.0,32.2757,32.3249,32.2675,32.2839,23535.0
2019-03-08 14:55:00,39.41,39.41,39.33,39.36,23144.0,32.2921,32.2921,32.2265,32.2511,23144.0
2019-03-08 15:00:00,39.35,39.41,39.34,39.38,18597.0,32.2429,32.2921,32.2347,32.2675,18597.0
2019-03-08 15:05:00,39.39,39.43,39.32,39.41,20110.0,32.2757,32.3085,32.2183,32.2921,20110.0
2019-03-08 15:10:00,39.41,39.41,39.34,39.38,17414.0,32.2921,32.2921,32.2347,32.2675,17414.0
2019-03-08 15:15:00,39.38,39.38,39.3,39.31,19545.0,32.2675,32.2675,32.202,32.2102,19545.0
2019-03-08 15:20:00,39.32,39.33,39.28,39.29,20496.0,32.2183,32.2265,32.1856,32.1938,20496.0
2019-03-08 15:25:00,39.28,39.32,39.28,39.29,22502.0,32.1856,32.2183,32.1856,32.1938,22502.0
2019-03-08 15:30:00,39.29,39.3,39.26,39.28,36277.0,32.1938,32.202,32.1692,32.1856,36277.0
2019-03-08 15:35:00,39.29,39.29,39.22,39.25,36219.0,32.1938,32.1938,32.1364,32.161,36219.0
2019-03-08 15:40:00,39.25,39.34,39.25,39.33,46660.0,32.161,32.2347,32.161,32.2265,46660.0
2019-03-08 15:45:00,39.33,39.36,39.3,39.34,52653.0,32.2265,32.2511,32.202,32.2347,52653.0
2019-03-08 15:50:00,39.34,39.41,39.33,39.39,72142.0,32.2347,32.2921,32.2265,32.2757,72142.0
2019-03-08 15:55:00,39.38,39.4,39.36,39.39,116571.0,32.2675,32.2839,32.2511,32.2757,116571.0
2019-03-11 09:30:00,39.75,39.75,39.53,39.72,23776.0,32.5707,32.5707,32.3904,32.5461,23776.0
2019-03-11 09:35:00,39.7,39.78,39.7,39.73,17118.0,32.5297,32.5953,32.5297,32.5543,17118.0
2019-03-11 09:40:00,39.76,39.94,39.73,39.73,14344.0,32.5789,32.7264,32.5543,32.5543,14344.0
2019-03-11 09:45:00,39.72,39.77,39.63,39.7,20815.0,32.5461,32.5871,32.4724,32.5297,20815.0
2019-03-11 09:50:00,39.69,39.88,39.69,39.88,19996.0,32.5215,32.6772,32.5215,32.6772,19996.0
2019-03-11 09:55:00,39.87,39.87,39.77,39.8,13836.0,32.669,32.669,32.5871,32.6117,13836.0
2019-03-11 10:00:00,39.82,39.83,39.74,39.77,18683.0,32.628,32.6362,32.5625,32.5871,18683.0
2019-03-11 10:05:00,39.77,39.87,39.74,39.84,26908.0,32.5871,32.669,32.5625,32.6444,26908.0
2019-03-11 10:10:00,39.84,39.9,39.77,39.88,22732.0,32.6444,32.6936,32.5871,32.6772,22732.0
2019-03-11 10:15:00,39.86,39.86,39.78,39.84,17936.0,32.6608,32.6608,32.5953,32.6444,17936.0
2019-03-11 10:20:00,39.84,39.84,39.78,39.78,9459.0,32.6444,32.6444,32.5953,32.5953,9459.0
2019-03-11 10:25:00,39.78,39.8,39.75,39.8,10871.0,32.5953,32.6117,32.5707,32.6117,10871.0
2019-03-11 10:30:00,39.78,39.78,39.72,39.73,11065.0,32.5953,32.5953,32.5461,32.5543,11065.0
2019-03-11 10:35:00,39.72,39.74,39.64,39.67,11410.0,32.5461,32.5625,32.4806,32.5051,11410.0
2019-03-11 10:40:00,39.68,39.79,39.68,39.77,16480.0,32.5133,32.6035,32.5133,32.5871,16480.0
2019-03-11 10:45:00,39.77,39.85,39.75,39.82,14391.0,32.5871,32.6526,32.5707,32.628,14391.0
2019-03-11 10:50:00,39.83,39.87,39.81,39.84,11572.0,32.6362,32.669,32.6198,32.6444,11572.0
2019-03-11 10:55:00,39.83,39.86,39.8,39.85,10714.0,32.6362,32.6608,32.6117,32.6526,10714.0
2019-03-11 11:00:00,39.84,39.9,39.8,39.9,15753.0,32.6444,32.6936,32.6117,32.6936,15753.0
2019-03-11 11:05:00,39.9,40.08,39.9,40.05,57794.0,32.6936,32.8411,32.6936,32.8165,57794.0
2019-03-11 11:10:00,40.04,40.05,39.96,39.99,13419.0,32.8083,32.8165,32.7428,32.7673,13419.0
2019-03-11 11:15:00,40.0,40.14,40.0,40.09,19396.0,32.7755,32.8902,32.7755,32.8493,19396.0
2019-03-11 11:20:00,40.09,40.09,39.98,40.04,16818.0,32.8493,32.8493,32.7591,32.8083,16818.0
2019-03-11 11:25:00,40.04,40.09,40.0,40.09,38468.0,32.8083,32.8493,32.7755,32.8493,38468.0
2019-03-11 11:30:00,40.1,40.1,40.02,40.07,11228.0,32.8575,32.8575,32.7919,32.8329,11228.0
2019-03-11 11:35:00,40.07,40.15,40.04,40.13,15164.0,32.8329,32.8984,32.8083,32.8821,15164.0
2019-03-11 11:40:00,40.12,40.16,40.1,40.14,14219.0,32.8739,32.9066,32.8575,32.8902,14219.0
2019-03-11 11:45:00,40.13,40.18,40.12,40.18,14407.0,32.8821,32.923,32.8739,32.923,14407.0
2019-03-11 11:50:00,40.19,40.33,40.19,40.33,16518.0,32.9312,33.0459,32.9312,33.0459,16518.0
2019-03-11 11:55:00,40.33,40.34,40.26,40.3,17557.0,33.0459,33.0541,32.9886,33.0213,17557.0
2019-03-11 12:00:00,40.29,40.29,40.19,40.21,14242.0,33.0132,33.0132,32.9312,32.9476,14242.0
2019-03-11 12:05:00,40.23,40.27,40.22,40.26,11485.0,32.964,32.9968,32.9558,32.9886,11485.0
2019-03-11 12:10:00,40.26,40.27,40.21,40.21,12130.0,32.9886,32.9968,32.9476,32.9476,12130.0
2019-03-11 12:15:00,40.21,40.26,40.2,40.26,11218.0,32.9476,32.9886,32.9394,32.9886,11218.0
2019-03-11 12:20:00,40.26,40.26,40.16,40.23,11133.0,32.9886,32.9886,32.9066,32.964,11133.0
2019-03-11 12:25:00,40.22,40.23,40.2,40.22,12235.0,32.9558,32.964,32.9394,32.9558,12235.0
2019-03-11 12:30:00,40.22,40.27,40.21,40.25,14332.0,32.9558,32.9968,32.9476,32.9804,14332.0
2019-03-11 12:35:00,40.25,40.28,40.23,40.27,22205.0,32.9804,33.005,32.964,32.9968,22205.0
2019-03-11 12:40:00,40.26,40.29,40.23,40.29,12591.0,32.9886,33.0132,32.964,33.0132,12591.0
2019-03-11 12:45:00,40.29,40.3,40.26,40.29,12089.0,33.0132,33.0213,32.9886,33.0132,12089.0
2019-03-11 12:50:00,40.3,40.4,40.29,40.36,18549.0,33.0213,33.1033,33.0132,33.0705,18549.0
2019-03-11 12:55:00,40.35,40.37,40.33,40.33,6313.0,33.0623,33.0787,33.0459,33.0459,6313.0
2019-03-11 13:00:00,40.34,40.36,40.31,40.35,9742.0,33.0541,33.0705,33.0295,33.0623,9742.0
2019-03-11 13:05:00,40.34,40.38,40.33,40.37,12834.0,33.0541,33.0869,33.0459,33.0787,12834.0
2019-03-11 13:10:00,40.36,40.39,40.34,40.36,26303.0,33.0705,33.0951,33.0541,33.0705,26303.0
2019-03-11 13:15:00,40.36,40.36,40.3,40.31,9521.0,33.0705,33.0705,33.0213,33.0295,9521.0
2019-03-11 13:20:00,40.31,40.35,40.3,40.31,8020.0,33.0295,33.0623,33.0213,33.0295,8020.0
2019-03-11 13:25:00,40.3,40.35,40.29,40.34,16430.0,33.0213,33.0623,33.0132,33.0541,16430.0
2019-03-11 13:30:00,40.33,40.37,40.31,40.32,16462.0,33.0459,33.0787,33.0295,33.0377,16462.0
2019-03-11 13:35:00,40.32,40.36,40.28,40.34,9560.0,33.0377,33.0705,33.005,33.0541,9560.0
2019-03-11 13:40:00,40.34,40.39,40.34,40.39,10629.0,33.0541,33.0951,33.0541,33.0951,10629.0
2019-03-11 13:45:00,40.39,40.39,40.33,40.35,8434.0,33.0951,33.0951,33.0459,33.0623,8434.0
2019-03-11 13:50:00,40.35,40.35,40.3,40.32,12137.0,33.0623,33.0623,33.0213,33.0377,12137.0
2019-03-11 13:55:00,40.31,40.32,40.28,40.3,12427.0,33.0295,33.0377,33.005,33.0213,12427.0
2019-03-11 14:00:00,40.3,40.31,40.25,40.31,8624.0,33.0213,33.0295,32.9804,33.0295,8624.0
2019-03-11 14:05:00,40.31,40.32,40.29,40.3,14774.0,33.0295,33.0377,33.0132,33.0213,14774.0
2019-03-11 14:10:00,40.3,40.31,40.26,40.28,33065.0,33.0213,33.0295,32.9886,33.005,33065.0
2019-03-11 14:15:00,40.29,40.29,40.25,40.27,10917.0,33.0132,33.0132,32.9804,32.9968,10917.0
2019-03-11 14:20:00,40.28,40.34,40.28,40.34,12475.0,33.005,33.0541,33.005,33.0541,12475.0
2019-03-11 14:25:00,40.32,40.35,40.31,40.34,15100.0,33.0377,33.0623,33.0295,33.0541,15100.0
2019-03-11 14:30:00,40.34,40.34,40.3,40.3,13252.0,33.0541,33.0541,33.0213,33.0213,13252.0
2019-03-11 14:35:00,40.3,40.36,40.3,40.33,20167.0,33.0213,33.0705,33.0213,33.0459,20167.0
2019-03-11 14:40:00,40.33,40.33,40.27,40.27,13104.0,33.0459,33.0459,32.9968,32.9968,13104.0
2019-03-11 14:45:00,40.27,40.28,40.24,40.26,11903.0,32.9968,33.005,32.9722,32.9886,11903.0
2019-03-11 14:50:00,40.25,40.26,40.2,40.2,14253.0,32.9804,32.9886,32.9394,32.9394,14253.0
2019-03-11 14:55:00,40.2,40.26,40.2,40.21,11121.0,32.9394,32.9886,32.9394,32.9476,11121.0
2019-03-11 15:00:00,40.2,40.21,40.15,40.19,17239.0,32.9394,32.9476,32.8984,32.9312,17239.0
2019-03-11 15:05:00,40.18,40.2,40.14,40.15,19625.0,32.923,32.9394,32.8902,32.8984,19625.0
2019-03-11 15:10:00,40.15,40.16,40.12,40.16,20083.0,32.8984,32.9066,32.8739,32.9066,20083.0
2019-03-11 15:15:00,40.17,40.2,40.16,40.2,17545.0,32.9148,32.9394,32.9066,32.9394,17545.0
2019-03-11 15:20:00,40.2,40.34,40.19,40.34,53278.0,32.9394,33.0541,32.9312,33.0541,53278.0
2019-03-11 15:25:00,40.34,40.34,40.2,40.2,45328.0,33.0541,33.0541,32.9394,32.9394,45328.0
2019-03-11 15:30:00,40.2,40.25,40.18,40.23,40186.0,32.9394,32.9804,32.923,32.964,40186.0
2019-03-11 15:35:00,40.24,40.26,40.21,40.24,40761.0,32.9722,32.9886,32.9476,32.9722,40761.0
2019-03-11 15:40:00,40.23,40.24,40.16,40.19,41273.0,32.964,32.9722,32.9066,32.9312,41273.0
2019-03-11 15:45:00,40.18,40.2,40.15,40.2,88704.0,32.923,32.9394,32.8984,32.9394,88704.0
2019-03-11 15:50:00,40.2,40.25,40.18,40.25,87856.0,32.9394,32.9804,32.923,32.9804,87856.0
2019-03-11 15:55:00,40.25,40.35,40.25,40.32,165274.0,32.9804,33.0623,32.9804,33.0377,165274.0
2019-03-12 09:30:00,40.53,40.73,40.45,40.68,23597.0,33.2098,33.3737,33.1443,33.3327,23597.0
2019-03-12 09:35:00,40.69,40.86,40.68,40.74,21601.0,33.3409,33.4802,33.3327,33.3819,21601.0
2019-03-12 09:40:00,40.76,40.91,40.69,40.87,38113.0,33.3983,33.5212,33.3409,33.4884,38113.0
2019-03-12 09:45:00,40.88,41.29,40.88,41.27,124344.0,33.4966,33.8325,33.4966,33.8162,124344.0
2019-03-12 09:50:00,41.25,41.3,41.17,41.2,34090.0,33.7998,33.8407,33.7342,33.7588,34090.0
2019-03-12 09:55:00,41.2,41.25,41.17,41.18,28461.0,33.7588,33.7998,33.7342,33.7424,28461.0
2019-03-12 10:00:00,41.18,41.25,41.06,41.1,27875.0,33.7424,33.7998,33.6441,33.6769,27875.0
2019-03-12 10:05:00,41.12,41.12,41.0,41.02,18594.0,33.6932,33.6932,33.5949,33.6113,18594.0
2019-03-12 10:10:00,41.04,41.05,40.93,40.95,18795.0,33.6277,33.6359,33.5376,33.5539,18795.0
2019-03-12 10:15:00,40.93,41.1,40.92,41.0,70782.0,33.5376,33.6769,33.5294,33.5949,70782.0
2019-03-12 10:20:00,41.0,41.03,40.88,40.89,29113.0,33.5949,33.6195,33.4966,33.5048,29113.0
2019-03-12 10:25:00,40.88,40.95,40.86,40.93,24729.0,33.4966,33.5539,33.4802,33.5376,24729.0
2019-03-12 10:30:00,40.94,41.02,40.93,40.95,28483.0,33.5458,33.6113,33.5376,33.5539,28483.0
2019-03-12 10:35:00,40.94,40.99,40.9,40.9,10531.0,33.5458,33.5867,33.513,33.513,10531.0
2019-03-12 10:40:00,40.88,40.9,40.77,40.82,26905.0,33.4966,33.513,33.4065,33.4474,26905.0
2019-03-12 10:45:00,40.82,40.82,40.67,40.72,12573.0,33.4474,33.4474,33.3245,33.3655,12573.0
2019-03-12 10:50:00,40.73,40.77,40.65,40.68,9429.0,33.3737,33.4065,33.3081,33.3327,9429.0
2019-03-12 10:55:00,40.67,40.73,40.66,40.71,13926.0,33.3245,33.3737,33.3163,33.3573,13926.0
2019-03-12 11:00:00,40.71,40.71,40.62,40.62,22406.0,33.3573,33.3573,33.2836,33.2836,22406.0
2019-03-12 11:05:00,40.66,40.66,40.59,40.63,13299.0,33.3163,33.3163,33.259,33.2917,13299.0
2019-03-12 11:10:00,40.63,40.66,40.54,40.54,12361.0,33.2917,33.3163,33.218,33.218,12361.0
2019-03-12 11:15:00,40.53,40.63,40.5,40.62,21093.0,33.2098,33.2917,33.1852,33.2836,21093.0
2019-03-12 11:20:00,40.64,40.64,40.6,40.61,10488.0,33.2999,33.2999,33.2672,33.2754,10488.0
2019-03-12 11:25:00,40.62,40.68,40.62,40.65,9800.0,33.2836,33.3327,33.2836,33.3081,9800.0
2019-03-12 11:30:00,40.64,40.68,40.59,40.66,9655.0,33.2999,33.3327,33.259,33.3163,9655.0
2019-03-12 11:35:00,40.68,40.72,40.67,40.69,12048.0,33.3327,33.3655,33.3245,33.3409,12048.0
2019-03-12 11:40:00,40.7,40.72,40.69,40.69,10592.0,33.3491,33.3655,33.3409,33.3409,10592.0
2019-03-12 11:45:00,40.68,40.72,40.64,40.71,38418.0,33.3327,33.3655,33.2999,33.3573,38418.0
2019-03-12 11:50:00,40.71,40.72,40.67,40.71,27586.0,33.3573,33.3655,33.3245,33.3573,27586.0
2019-03-12 11:55:00,40.7,40.75,40.69,40.75,13682.0,33.3491,33.3901,33.3409,33.3901,13682.0
2019-03-12 12:00:00,40.76,40.76,40.64,40.67,26673.0,33.3983,33.3983,33.2999,33.3245,26673.0
2019-03-12 12:05:00,40.67,40.74,40.66,40.72,14294.0,33.3245,33.3819,33.3163,33.3655,14294.0
2019-03-12 12:10:00,40.72,40.77,40.71,40.75,28643.0,33.3655,33.4065,33.3573,33.3901,28643.0
2019-03-12 12:15:00,40.75,40.76,40.7,40.74,16382.0,33.3901,33.3983,33.3491,33.3819,16382.0
2019-03-12 12:20:00,40.74,40.74,40.68,40.72,17194.0,33.3819,33.3819,33.3327,33.3655,17194.0
2019-03-12 12:25:00,40.71,40.74,40.67,40.73,9707.0,33.3573,33.3819,33.3245,33.3737,9707.0
2019-03-12 12:30:00,40.72,40.73,40.66,40.66,8647.0,33.3655,33.3737,33.3163,33.3163,8647.0
2019-03-12 12:35:00,40.66,40.69,40.65,40.69,9499.0,33.3163,33.3409,33.3081,33.3409,9499.0
2019-03-12 12:40:00,40.69,40.79,40.69,40.75,14483.0,33.3409,33.4228,33.3409,33.3901,14483.0
2019-03-12 12:45:00,40.75,40.76,40.72,40.72,6600.0,33.3901,33.3983,33.3655,33.3655,6600.0
2019-03-12 12:50:00,40.71,40.73,40.69,40.69,5694.0,33.3573,33.3737,33.3409,33.3409,5694.0
2019-03-12 12:55:00,40.7,40.72,40.7,40.7,4963.0,33.3491,33.3655,33.3491,33.3491,4963.0
2019-03-12 13:00:00,40.71,40.72,40.68,40.68,9100.0,33.3573,33.3655,33.3327,33.3327,9100.0
2019-03-12 13:05:00,40.69,40.72,40.69,40.7,7968.0,33.3409,33.3655,33.3409,33.3491,7968.0
2019-03-12 13:10:00,40.71,40.71,40.65,40.68,20846.0,33.3573,33.3573,33.3081,33.3327,20846.0
2019-03-12 13:15:00,40.68,40.68,40.65,40.66,9322.0,33.3327,33.3327,33.3081,33.3163,9322.0
2019-03-12 13:20:00,40.67,40.69,40.65,40.66,10699.0,33.3245,33.3409,33.3081,33.3163,10699.0
2019-03-12 13:25:00,40.67,40.68,40.64,40.65,11548.0,33.3245,33.3327,33.2999,33.3081,11548.0
2019-03-12 13:30:00,40.65,40.67,40.63,40.66,11491.0,33.3081,33.3245,33.2917,33.3163,11491.0
2019-03-12 13:35:00,40.66,40.69,40.65,40.68,5500.0,33.3163,33.3409,33.3081,33.3327,5500.0
2019-03-12 13:40:00,40.68,40.7,40.67,40.69,4088.0,33.3327,33.3491,33.3245,33.3409,4088.0
2019-03-12 13:45:00,40.69,40.71,40.68,40.69,7184.0,33.3409,33.3573,33.3327,33.3409,7184.0
2019-03-12 13:50:00,40.7,40.73,40.69,40.7,9570.0,33.3491,33.3737,33.3409,33.3491,9570.0
2019-03-12 13:55:00,40.7,40.7,40.66,40.68,16714.0,33.3491,33.3491,33.3163,33.3327,16714.0
2019-03-12 14:00:00,40.67,40.67,40.65,40.66,8036.0,33.3245,33.3245,33.3081,33.3163,8036.0
2019-03-12 14:05:00,40.66,40.71,40.64,40.7,18637.0,33.3163,33.3573,33.2999,33.3491,18637.0
2019-03-12 14:10:00,40.7,40.73,40.68,40.73,14656.0,33.3491,33.3737,33.3327,33.3737,14656.0
2019-03-12 14:15:00,40.73,40.74,40.72,40.74,13998.0,33.3737,33.3819,33.3655,33.3819,13998.0
2019-03-12 14:20:00,40.73,40.77,40.73,40.76,23852.0,33.3737,33.4065,33.3737,33.3983,23852.0
2019-03-12 14:25:00,40.75,40.8,40.72,40.73,18805.0,33.3901,33.431,33.3655,33.3737,18805.0
2019-03-12 14:30:00,40.73,40.77,40.72,40.74,10181.0,33.3737,33.4065,33.3655,33.3819,10181.0
2019-03-12 14:35:00,40.73,40.76,40.73,40.75,17837.0,33.3737,33.3983,33.3737,33.3901,17837.0
2019-03-12 14:40:00,40.75,40.8,40.75,40.77,11901.0,33.3901,33.431,33.3901,33.4065,11901.0
2019-03-12 14:45:00,40.78,40.78,40.73,40.74,15549.0,33.4147,33.4147,33.3737,33.3819,15549.0
2019-03-12 14:50:00,40.74,40.76,40.71,40.73,12686.0,33.3819,33.3983,33.3573,33.3737,12686.0
2019-03-12 14:55:00,40.73,40.74,40.71,40.72,6619.0,33.3737,33.3819,33.3573,33.3655,6619.0
2019-03-12 15:00:00,40.71,40.72,40.66,40.68,11366.0,33.3573,33.3655,33.3163,33.3327,11366.0
2019-03-12 15:05:00,40.68,40.68,40.64,40.66,21425.0,33.3327,33.3327,33.2999,33.3163,21425.0
2019-03-12 15:10:00,40.66,40.67,40.65,40.66,8962.0,33.3163,33.3245,33.3081,33.3163,8962.0
2019-03-12 15:15:00,40.66,40.67,40.64,40.65,25527.0,33.3163,33.3245,33.2999,33.3081,25527.0
2019-03-12 15:20:00,40.65,40.65,40.61,40.65,13790.0,33.3081,33.3081,33.2754,33.3081,13790.0
2019-03-12 15:25:00,40.65,40.68,40.61,40.66,15483.0,33.3081,33.3327,33.2754,33.3163,15483.0
2019-03-12 15:30:00,40.66,40.7,40.64,40.7,19845.0,33.3163,33.3491,33.2999,33.3491,19845.0
2019-03-12 15:35:00,40.69,40.71,40.65,40.68,35173.0,33.3409,33.3573,33.3081,33.3327,35173.0
2019-03-12 15:40:00,40.68,40.75,40.67,40.75,27378.0,33.3327,33.3901,33.3245,33.3901,27378.0
2019-03-12 15:45:00,40.75,40.75,40.71,40.71,41689.0,33.3901,33.3901,33.3573,33.3573,41689.0
2019-03-12 15:50:00,40.71,40.73,40.65,40.65,51385.0,33.3573,33.3737,33.3081,33.3081,51385.0
2019-03-12 15:55:00,40.65,40.66,40.59,40.61,124599.0,33.3081,33.3163,33.259,33.2754,124599.0
2019-03-13 09:30:00,40.94,40.97,40.74,40.77,35071.0,33.5458,33.5703,33.3819,33.4065,35071.0
2019-03-13 09:35:00,40.78,40.89,40.71,40.87,13628.0,33.4147,33.5048,33.3573,33.4884,13628.0
2019-03-13 09:40:00,40.88,41.05,40.85,41.02,29917.0,33.4966,33.6359,33.472,33.6113,29917.0
2019-03-13 09:45:00,41.01,41.01,40.88,40.9,12217.0,33.6031,33.6031,33.4966,33.513,12217.0
2019-03-13 09:50:00,40.91,40.95,40.88,40.88,12639.0,33.5212,33.5539,33.4966,33.4966,12639.0
2019-03-13 09:55:00,40.9,40.98,40.9,40.95,35524.0,33.513,33.5785,33.513,33.5539,35524.0
2019-03-13 10:00:00,40.95,41.12,40.93,41.08,45304.0,33.5539,33.6932,33.5376,33.6605,45304.0
2019-03-13 10:05:00,41.09,41.22,41.08,41.19,27529.0,33.6687,33.7752,33.6605,33.7506,27529.0
2019-03-13 10:10:00,41.18,41.2,41.05,41.08,12469.0,33.7424,33.7588,33.6359,33.6605,12469.0
2019-03-13 10:15:00,41.05,41.14,41.05,41.1,66221.0,33.6359,33.7096,33.6359,33.6769,66221.0
2019-03-13 10:20:00,41.11,41.12,41.05,41.06,27035.0,33.6851,33.6932,33.6359,33.6441,27035.0
2019-03-13 10:25:00,41.06,41.09,41.04,41.08,13400.0,33.6441,33.6687,33.6277,33.6605,13400.0
2019-03-13 10:30:00,41.08,41.18,41.08,41.16,26245.0,33.6605,33.7424,33.6605,33.726,26245.0
2019-03-13 10:35:00,41.16,41.18,41.09,41.1,18842.0,33.726,33.7424,33.6687,33.6769,18842.0
2019-03-13 10:40:00,41.1,41.1,40.97,41.0,39679.0,33.6769,33.6769,33.5703,33.5949,39679.0
2019-03-13 10:45:00,40.99,41.05,40.98,41.02,16628.0,33.5867,33.6359,33.5785,33.6113,16628.0
2019-03-13 10:50:00,41.03,41.1,41.0,41.06,13869.0,33.6195,33.6769,33.5949,33.6441,13869.0
2019-03-13 10:55:00,41.06,41.07,41.01,41.01,12915.0,33.6441,33.6523,33.6031,33.6031,12915.0
2019-03-13 11:00:00,41.01,41.02,40.95,40.98,21902.0,33.6031,33.6113,33.5539,33.5785,21902.0
2019-03-13 11:05:00,40.97,40.97,40.87,40.87,19694.0,33.5703,33.5703,33.4884,33.4884,19694.0
2019-03-13 11:10:00,40.83,40.84,40.79,40.8,9817.0,33.4556,33.4638,33.4228,33.431,9817.0
2019-03-13 11:15:00,40.8,40.81,40.67,40.68,16497.0,33.431,33.4392,33.3245,33.3327,16497.0
2019-03-13 11:20:00,40.68,40.69,40.64,40.66,9382.0,33.3327,33.3409,33.2999,33.3163,9382.0
2019-03-13 11:25:00,40.65,40.74,40.65,40.73,8814.0,33.3081,33.3819,33.3081,33.3737,8814.0
2019-03-13 11:30:00,40.73,40.76,40.64,40.66,15428.0,33.3737,33.3983,33.2999,33.3163,15428.0
2019-03-13 11:35:00,40.65,40.71,40.65,40.69,6729.0,33.3081,33.3573,33.3081,33.3409,6729.0
2019-03-13 11:40:00,40.69,40.76,40.69,40.74,6044.0,33.3409,33.3983,33.3409,33.3819,6044.0
2019-03-13 11:45:00,40.75,40.77,40.65,40.67,8819.0,33.3901,33.4065,33.3081,33.3245,8819.0
2019-03-13 11:50:00,40.66,40.69,40.64,40.66,15829.0,33.3163,33.3409,33.2999,33.3163,15829.0
2019-03-13 11:55:00,40.64,40.69,40.64,40.65,12332.0,33.2999,33.3409,33.2999,33.3081,12332.0
2019-03-13 12:00:00,40.64,40.69,40.64,40.65,8200.0,33.2999,33.3409,33.2999,33.3081,8200.0
2019-03-13 12:05:00,40.65,40.66,40.56,40.56,12081.0,33.3081,33.3163,33.2344,33.2344,12081.0
2019-03-13 12:10:00,40.56,40.58,40.52,40.55,15262.0,33.2344,33.2508,33.2016,33.2262,15262.0
2019-03-13 12:15:00,40.56,40.56,40.52,40.55,13382.0,33.2344,33.2344,33.2016,33.2262,13382.0
2019-03-13 12:20:00,40.54,40.56,40.51,40.53,7116.0,33.218,33.2344,33.1934,33.2098,7116.0
2019-03-13 12:25:00,40.55,40.58,40.54,40.56,7218.0,33.2262,33.2508,33.218,33.2344,7218.0
2019-03-13 12:30:00,40.56,40.59,40.56,40.58,5924.0,33.2344,33.259,33.2344,33.2508,5924.0
2019-03-13 12:35:00,40.58,40.62,40.58,40.6,7140.0,33.2508,33.2836,33.2508,33.2672,7140.0
2019-03-13 12:40:00,40.61,40.66,40.6,40.64,9333.0,33.2754,33.3163,33.2672,33.2999,9333.0
2019-03-13 12:45:00,40.64,40.65,40.62,40.63,5000.0,33.2999,33.3081,33.2836,33.2917,5000.0
2019-03-13 12:50:00,40.64,40.68,40.63,40.64,8478.0,33.2999,33.3327,33.2917,33.2999,8478.0
2019-03-13 12:55:00,40.63,40.73,40.62,40.73,9653.0,33.2917,33.3737,33.2836,33.3737,9653.0
2019-03-13 13:00:00,40.72,40.75,40.72,40.75,5106.0,33.3655,33.3901,33.3655,33.3901,5106.0
2019-03-13 13:05:00,40.75,40.76,40.71,40.73,6430.0,33.3901,33.3983,33.3573,33.3737,6430.0
2019-03-13 13:10:00,40.73,40.74,40.69,40.72,4447.0,33.3737,33.3819,33.3409,33.3655,4447.0
2019-03-13 13:15:00,40.72,40.75,40.71,40.75,14073.0,33.3655,33.3901,33.3573,33.3901,14073.0
2019-03-13 13:20:00,40.74,40.76,40.73,40.75,3700.0,33.3819,33.3983,33.3737,33.3901,3700.0
2019-03-13 13:25:00,40.76,40.8,40.75,40.8,9562.0,33.3983,33.431,33.3901,33.431,9562.0
2019-03-13 13:30:00,40.8,40.81,40.75,40.75,8649.0,33.431,33.4392,33.3901,33.3901,8649.0
2019-03-13 13:35:00,40.75,40.77,40.74,40.75,5948.0,33.3901,33.4065,33.3819,33.3901,5948.0
2019-03-13 13:40:00,40.75,40.75,40.71,40.73,6004.0,33.3901,33.3901,33.3573,33.3737,6004.0
2019-03-13 13:45:00,40.73,40.74,40.71,40.71,5807.0,33.3737,33.3819,33.3573,33.3573,5807.0
2019-03-13 13:50:00,40.72,40.73,40.71,40.72,5774.0,33.3655,33.3737,33.3573,33.3655,5774.0
2019-03-13 13:55:00,40.72,40.74,40.71,40.72,10196.0,33.3655,33.3819,33.3573,33.3655,10196.0
2019-03-13 14:00:00,40.73,40.76,40.7,40.73,8757.0,33.3737,33.3983,33.3491,33.3737,8757.0
2019-03-13 14:05:00,40.73,40.74,40.72,40.72,7749.0,33.3737,33.3819,33.3655,33.3655,7749.0
2019-03-13 14:10:00,40.73,40.73,40.69,40.69,4092.0,33.3737,33.3737,33.3409,33.3409,4092.0
2019-03-13 14:15:00,40.68,40.69,40.67,40.68,6728.0,33.3327,33.3409,33.3245,33.3327,6728.0
2019-03-13 14:20:00,40.68,40.71,40.68,40.7,6595.0,33.3327,33.3573,33.3327,33.3491,6595.0
2019-03-13 14:25:00,40.7,40.73,40.69,40.72,8937.0,33.3491,33.3737,33.3409,33.3655,8937.0
2019-03-13 14:30:00,40.71,40.71,40.64,40.67,13281.0,33.3573,33.3573,33.2999,33.3245,13281.0
2019-03-13 14:35:00,40.66,40.7,40.66,40.69,8754.0,33.3163,33.3491,33.3163,33.3409,8754.0
2019-03-13 14:40:00,40.69,40.71,40.66,40.69,22370.0,33.3409,33.3573,33.3163,33.3409,22370.0
2019-03-13 14:45:00,40.7,40.7,40.59,40.61,34393.0,33.3491,33.3491,33.259,33.2754,34393.0
2019-03-13 14:50:00,40.6,40.62,40.55,40.62,13757.0,33.2672,33.2836,33.2262,33.2836,13757.0
2019-03-13 14:55:00,40.61,40.67,40.61,40.65,7544.0,33.2754,33.3245,33.2754,33.3081,7544.0
2019-03-13 15:00:00,40.64,40.72,40.64,40.71,13954.0,33.2999,33.3655,33.2999,33.3573,13954.0
2019-03-13 15:05:00,40.7,40.73,40.69,40.7,12752.0,33.3491,33.3737,33.3409,33.3491,12752.0
2019-03-13 15:10:00,40.7,40.72,40.68,40.7,25571.0,33.3491,33.3655,33.3327,33.3491,25571.0
2019-03-13 15:15:00,40.69,40.75,40.69,40.71,21818.0,33.3409,33.3901,33.3409,33.3573,21818.0
2019-03-13 15:20:00,40.7,40.73,40.65,40.65,28377.0,33.3491,33.3737,33.3081,33.3081,28377.0
2019-03-13 15:25:00,40.66,40.7,40.64,40.65,21035.0,33.3163,33.3491,33.2999,33.3081,21035.0
2019-03-13 15:30:00,40.65,40.71,40.64,40.7,23342.0,33.3081,33.3573,33.2999,33.3491,23342.0
2019-03-13 15:35:00,40.7,40.76,40.68,40.75,25295.0,33.3491,33.3983,33.3327,33.3901,25295.0
2019-03-13 15:40:00,40.75,40.81,40.72,40.8,21116.0,33.3901,33.4392,33.3655,33.431,21116.0
2019-03-13 15:45:00,40.8,40.81,40.71,40.71,43833.0,33.431,33.4392,33.3573,33.3573,43833.0
2019-03-13 15:50:00,40.71,40.76,40.71,40.74,44196.0,33.3573,33.3983,33.3573,33.3819,44196.0
2019-03-13 15:55:00,40.75,40.8,40.73,40.79,104918.0,33.3901,33.431,33.3737,33.4228,104918.0
2019-03-14 09:30:00,40.85,41.07,40.79,40.94,32455.0,33.472,33.6523,33.4228,33.5458,32455.0
2019-03-14 09:35:00,40.89,41.24,40.86,41.23,33399.0,33.5048,33.7916,33.4802,33.7834,33399.0
2019-03-14 09:40:00,41.25,41.3,41.09,41.13,28095.0,33.7998,33.8407,33.6687,33.7014,28095.0
2019-03-14 09:45:00,41.08,41.11,40.97,41.0,26514.0,33.6605,33.6851,33.5703,33.5949,26514.0
2019-03-14 09:50:00,40.99,41.03,40.89,40.98,21448.0,33.5867,33.6195,33.5048,33.5785,21448.0
2019-03-14 09:55:00,40.99,41.03,40.96,41.0,7961.0,33.5867,33.6195,33.5621,33.5949,7961.0
2019-03-14 10:00:00,40.98,41.07,40.94,40.94,15026.0,33.5785,33.6523,33.5458,33.5458,15026.0
2019-03-14 10:05:00,40.95,40.96,40.87,40.93,11241.0,33.5539,33.5621,33.4884,33.5376,11241.0
2019-03-14 10:10:00,40.92,40.94,40.86,40.9,12942.0,33.5294,33.5458,33.4802,33.513,12942.0
2019-03-14 10:15:00,40.88,40.89,40.81,40.84,9289.0,33.4966,33.5048,33.4392,33.4638,9289.0
2019-03-14 10:20:00,40.85,40.89,40.8,40.84,15888.0,33.472,33.5048,33.431,33.4638,15888.0
2019-03-14 10:25:00,40.84,40.92,40.75,40.88,24388.0,33.4638,33.5294,33.3901,33.4966,24388.0
2019-03-14 10:30:00,40.88,40.96,40.84,40.93,14479.0,33.4966,33.5621,33.4638,33.5376,14479.0
2019-03-14 10:35:00,40.91,40.92,40.78,40.78,9632.0,33.5212,33.5294,33.4147,33.4147,9632.0
2019-03-14 10:40:00,40.79,40.84,40.76,40.77,11866.0,33.4228,33.4638,33.3983,33.4065,11866.0
2019-03-14 10:45:00,40.77,40.82,40.76,40.79,6981.0,33.4065,33.4474,33.3983,33.4228,6981.0
2019-03-14 10:50:00,40.79,40.81,40.74,40.78,13889.0,33.4228,33.4392,33.3819,33.4147,13889.0
2019-03-14 10:55:00,40.79,40.84,40.74,40.77,11069.0,33.4228,33.4638,33.3819,33.4065,11069.0
2019-03-14 11:00:00,40.77,40.78,40.71,40.76,10040.0,33.4065,33.4147,33.3573,33.3983,10040.0
2019-03-14 11:05:00,40.75,40.81,40.74,40.74,12653.0,33.3901,33.4392,33.3819,33.3819,12653.0
2019-03-14 11:10:00,40.75,40.77,40.73,40.74,12766.0,33.3901,33.4065,33.3737,33.3819,12766.0
2019-03-14 11:15:00,40.75,40.79,40.74,40.77,8758.0,33.3901,33.4228,33.3819,33.4065,8758.0
2019-03-14 11:20:00,40.76,40.77,40.7,40.7,10725.0,33.3983,33.4065,33.3491,33.3491,10725.0
2019-03-14 11:25:00,40.71,40.71,40.61,40.64,10076.0,33.3573,33.3573,33.2754,33.2999,10076.0
2019-03-14 11:30:00,40.65,40.65,40.59,40.61,17209.0,33.3081,33.3081,33.259,33.2754,17209.0
2019-03-14 11:35:00,40.61,40.62,40.55,40.58,7566.0,33.2754,33.2836,33.2262,33.2508,7566.0
2019-03-14 11:40:00,40.58,40.6,40.52,40.59,15611.0,33.2508,33.2672,33.2016,33.259,15611.0
2019-03-14 11:45:00,40.59,40.64,40.58,40.64,7376.0,33.259,33.2999,33.2508,33.2999,7376.0
2019-03-14 11:50:00,40.65,40.78,40.65,40.78,11955.0,33.3081,33.4147,33.3081,33.4147,11955.0
2019-03-14 11:55:00,40.79,40.79,40.72,40.74,7657.0,33.4228,33.4228,33.3655,33.3819,7657.0
2019-03-14 12:00:00,40.75,40.77,40.73,40.74,10117.0,33.3901,33.4065,33.3737,33.3819,10117.0
2019-03-14 12:05:00,40.74,40.75,40.69,40.71,7183.0,33.3819,33.3901,33.3409,33.3573,7183.0
2019-03-14 12:10:00,40.71,40.72,40.65,40.66,18583.0,33.3573,33.3655,33.3081,33.3163,18583.0
2019-03-14 12:15:00,40.66,40.78,40.66,40.77,11493.0,33.3163,33.4147,33.3163,33.4065,11493.0
2019-03-14 12:20:00,40.77,40.78,40.69,40.69,13249.0,33.4065,33.4147,33.3409,33.3409,13249.0
2019-03-14 12:25:00,40.7,40.74,40.69,40.72,7566.0,33.3491,33.3819,33.3409,33.3655,7566.0
2019-03-14 12:30:00,40.73,40.76,40.73,40.74,8309.0,33.3737,33.3983,33.3737,33.3819,8309.0
2019-03-14 12:35:00,40.73,40.76,40.72,40.73,7459.0,33.3737,33.3983,33.3655,33.3737,7459.0
2019-03-14 12:40:00,40.73,40.77,40.72,40.75,6843.0,33.3737,33.4065,33.3655,33.3901,6843.0
2019-03-14 12:45:00,40.76,40.76,40.73,40.75,8765.0,33.3983,33.3983,33.3737,33.3901,8765.0
2019-03-14 12:50:00,40.75,40.75,40.7,40.72,10399.0,33.3901,33.3901,33.3491,33.3655,10399.0
2019-03-14 12:55:00,40.73,40.73,40.69,40.71,9020.0,33.3737,33.3737,33.3409,33.3573,9020.0
2019-03-14 13:00:00,40.71,40.72,40.69,40.72,7910.0,33.3573,33.3655,33.3409,33.3655,7910.0
2019-03-14 13:05:00,40.72,40.75,40.69,40.71,9800.0,33.3655,33.3901,33.3409,33.3573,9800.0
2019-03-14 13:10:00,40.7,40.74,40.7,40.74,13082.0,33.3491,33.3819,33.3491,33.3819,13082.0
2019-03-14 13:15:00,40.74,40.74,40.7,40.72,10482.0,33.3819,33.3819,33.3491,33.3655,10482.0
2019-03-14 13:20:00,40.73,40.75,40.71,40.74,8976.0,33.3737,33.3901,33.3573,33.3819,8976.0
2019-03-14 13:25:00,40.74,40.74,40.69,40.73,9039.0,33.3819,33.3819,33.3409,33.3737,9039.0
2019-03-14 13:30:00,40.73,40.74,40.67,40.67,9086.0,33.3737,33.3819,33.3245,33.3245,9086.0
2019-03-14 13:35:00,40.68,40.68,40.61,40.62,8751.0,33.3327,33.3327,33.2754,33.2836,8751.0
2019-03-14 13:40:00,40.61,40.61,40.57,40.57,4969.0,33.2754,33.2754,33.2426,33.2426,4969.0
2019-03-14 13:45:00,40.58,40.63,40.58,40.62,9504.0,33.2508,33.2917,33.2508,33.2836,9504.0
2019-03-14 13:50:00,40.62,40.64,40.57,40.57,6742.0,33.2836,33.2999,33.2426,33.2426,6742.0
2019-03-14 13:55:00,40.57,40.6,40.55,40.59,13387.0,33.2426,33.2672,33.2262,33.259,13387.0
2019-03-14 14:00:00,40.6,40.63,40.55,40.58,9215.0,33.2672,33.2917,33.2262,33.2508,9215.0
2019-03-14 14:05:00,40.58,40.59,40.56,40.59,8190.0,33.2508,33.259,33.2344,33.259,8190.0
2019-03-14 14:10:00,40.59,40.61,40.55,40.55,13150.0,33.259,33.2754,33.2262,33.2262,13150.0
2019-03-14 14:15:00,40.55,40.6,40.55,40.59,9002.0,33.2262,33.2672,33.2262,33.259,9002.0
2019-03-14 14:20:00,40.59,40.6,40.57,40.6,10810.0,33.259,33.2672,33.2426,33.2672,10810.0
2019-03-14 14:25:00,40.59,40.6,40.55,40.58,8081.0,33.259,33.2672,33.2262,33.2508,8081.0
2019-03-14 14:30:00,40.59,40.6,40.55,40.56,11618.0,33.259,33.2672,33.2262,33.2344,11618.0
2019-03-14 14:35:00,40.55,40.55,40.44,40.46,45839.0,33.2262,33.2262,33.1361,33.1524,45839.0
2019-03-14 14:40:00,40.46,40.51,40.45,40.5,14550.0,33.1524,33.1934,33.1443,33.1852,14550.0
2019-03-14 14:45:00,40.49,40.49,40.45,40.46,9227.0,33.177,33.177,33.1443,33.1524,9227.0
2019-03-14 14:50:00,40.46,40.49,40.44,40.49,11785.0,33.1524,33.177,33.1361,33.177,11785.0
2019-03-14 14:55:00,40.48,40.51,40.46,40.47,27116.0,33.1688,33.1934,33.1524,33.1606,27116.0
2019-03-14 15:00:00,40.47,40.47,40.44,40.47,9137.0,33.1606,33.1606,33.1361,33.1606,9137.0
2019-03-14 15:05:00,40.47,40.5,40.46,40.48,9002.0,33.1606,33.1852,33.1524,33.1688,9002.0
2019-03-14 15:10:00,40.48,40.49,40.45,40.46,10469.0,33.1688,33.177,33.1443,33.1524,10469.0
2019-03-14 15:15:00,40.46,40.48,40.45,40.47,10214.0,33.1524,33.1688,33.1443,33.1606,10214.0
2019-03-14 15:20:00,40.47,40.51,40.46,40.5,16438.0,33.1606,33.1934,33.1524,33.1852,16438.0
2019-03-14 15:25:00,40.5,40.51,40.47,40.49,11771.0,33.1852,33.1934,33.1606,33.177,11771.0
2019-03-14 15:30:00,40.48,40.57,40.48,40.52,47524.0,33.1688,33.2426,33.1688,33.2016,47524.0
2019-03-14 15:35:00,40.52,40.57,40.51,40.54,31467.0,33.2016,33.2426,33.1934,33.218,31467.0
2019-03-14 15:40:00,40.54,40.56,40.53,40.55,27049.0,33.218,33.2344,33.2098,33.2262,27049.0
2019-03-14 15:45:00,40.55,40.57,40.53,40.54,51233.0,33.2262,33.2426,33.2098,33.218,51233.0
2019-03-14 15:50:00,40.54,40.64,40.5,40.63,43078.0,33.218,33.2999,33.1852,33.2917,43078.0
2019-03-14 15:55:00,40.63,40.63,40.52,40.58,60689.0,33.2917,33.2917,33.2016,33.2508,60689.0
2019-03-15 09:30:00,40.35,40.44,40.26,40.41,35267.0,33.0623,33.1361,32.9886,33.1115,35267.0
2019-03-15 09:35:00,40.4,40.43,40.17,40.18,15003.0,33.1033,33.1279,32.9148,32.923,15003.0
2019-03-15 09:40:00,40.22,40.29,40.16,40.22,9600.0,32.9558,33.0132,32.9066,32.9558,9600.0
2019-03-15 09:45:00,40.23,40.3,40.14,40.22,16056.0,32.964,33.0213,32.8902,32.9558,16056.0
2019-03-15 09:50:00,40.23,40.23,40.08,40.11,20254.0,32.964,32.964,32.8411,32.8657,20254.0
2019-03-15 09:55:00,40.08,40.12,40.03,40.04,26894.0,32.8411,32.8739,32.8001,32.8083,26894.0
2019-03-15 10:00:00,40.03,40.05,39.85,39.91,23041.0,32.8001,32.8165,32.6526,32.7018,23041.0
2019-03-15 10:05:00,39.91,39.99,39.88,39.89,14063.0,32.7018,32.7673,32.6772,32.6854,14063.0
2019-03-15 10:10:00,39.89,39.95,39.86,39.95,16673.0,32.6854,32.7346,32.6608,32.7346,16673.0
2019-03-15 10:15:00,39.94,40.02,39.87,40.02,6207.0,32.7264,32.7919,32.669,32.7919,6207.0
2019-03-15 10:20:00,40.0,40.07,40.0,40.06,6505.0,32.7755,32.8329,32.7755,32.8247,6505.0
2019-03-15 10:25:00,40.07,40.09,40.03,40.09,4864.0,32.8329,32.8493,32.8001,32.8493,4864.0
2019-03-15 10:30:00,40.09,40.2,40.09,40.14,9094.0,32.8493,32.9394,32.8493,32.8902,9094.0
2019-03-15 10:35:00,40.14,40.18,40.09,40.16,14235.0,32.8902,32.923,32.8493,32.9066,14235.0
2019-03-15 10:40:00,40.15,40.16,40.04,40.08,21844.0,32.8984,32.9066,32.8083,32.8411,21844.0
2019-03-15 10:45:00,40.09,40.14,40.03,40.05,10558.0,32.8493,32.8902,32.8001,32.8165,10558.0
2019-03-15 10:50:00,40.05,40.07,40.01,40.01,14507.0,32.8165,32.8329,32.7837,32.7837,14507.0
2019-03-15 10:55:00,40.02,40.04,39.97,39.99,41902.0,32.7919,32.8083,32.7509,32.7673,41902.0
2019-03-15 11:00:00,39.98,40.02,39.97,40.02,16915.0,32.7591,32.7919,32.7509,32.7919,16915.0
2019-03-15 11:05:00,40.02,40.02,39.96,40.0,19431.0,32.7919,32.7919,32.7428,32.7755,19431.0
2019-03-15 11:10:00,39.99,40.0,39.95,39.97,11485.0,32.7673,32.7755,32.7346,32.7509,11485.0
2019-03-15 11:15:00,39.97,40.0,39.96,39.96,9900.0,32.7509,32.7755,32.7428,32.7428,9900.0
2019-03-15 11:20:00,39.97,39.98,39.93,39.93,12166.0,32.7509,32.7591,32.7182,32.7182,12166.0
2019-03-15 11:25:00,39.94,39.96,39.93,39.95,6782.0,32.7264,32.7428,32.7182,32.7346,6782.0
2019-03-15 11:30:00,39.94,39.94,39.85,39.87,21198.0,32.7264,32.7264,32.6526,32.669,21198.0
2019-03-15 11:35:00,39.86,39.88,39.82,39.82,7454.0,32.6608,32.6772,32.628,32.628,7454.0
2019-03-15 11:40:00,39.82,39.85,39.8,39.81,11767.0,32.628,32.6526,32.6117,32.6198,11767.0
2019-03-15 11:45:00,39.82,39.85,39.75,39.85,17458.0,32.628,32.6526,32.5707,32.6526,17458.0
2019-03-15 11:50:00,39.86,39.89,39.79,39.8,23460.0,32.6608,32.6854,32.6035,32.6117,23460.0
2019-03-15 11:55:00,39.8,39.83,39.79,39.82,13926.0,32.6117,32.6362,32.6035,32.628,13926.0
2019-03-15 12:00:00,39.81,39.86,39.8,39.82,16512.0,32.6198,32.6608,32.6117,32.628,16512.0
2019-03-15 12:05:00,39.83,39.83,39.79,39.83,9089.0,32.6362,32.6362,32.6035,32.6362,9089.0
2019-03-15 12:10:00,39.82,39.89,39.79,39.87,24273.0,32.628,32.6854,32.6035,32.669,24273.0
2019-03-15 12:15:00,39.87,39.88,39.82,39.86,70235.0,32.669,32.6772,32.628,32.6608,70235.0
2019-03-15 12:20:00,39.86,39.87,39.84,39.84,39100.0,32.6608,32.669,32.6444,32.6444,39100.0
2019-03-15 12:25:00,39.85,39.85,39.82,39.85,5675.0,32.6526,32.6526,32.628,32.6526,5675.0
2019-03-15 12:30:00,39.85,39.91,39.84,39.89,12402.0,32.6526,32.7018,32.6444,32.6854,12402.0
2019-03-15 12:35:00,39.87,39.96,39.87,39.95,9748.0,32.669,32.7428,32.669,32.7346,9748.0
2019-03-15 12:40:00,39.95,39.97,39.93,39.97,9593.0,32.7346,32.7509,32.7182,32.7509,9593.0
2019-03-15 12:45:00,39.96,39.98,39.91,39.92,9225.0,32.7428,32.7591,32.7018,32.71,9225.0
2019-03-15 12:50:00,39.92,39.98,39.9,39.93,21833.0,32.71,32.7591,32.6936,32.7182,21833.0
2019-03-15 12:55:00,39.93,40.0,39.91,39.99,11503.0,32.7182,32.7755,32.7018,32.7673,11503.0
2019-03-15 13:00:00,40.0,40.05,39.99,40.04,64965.0,32.7755,32.8165,32.7673,32.8083,64965.0
2019-03-15 13:05:00,40.04,40.04,40.01,40.01,5296.0,32.8083,32.8083,32.7837,32.7837,5296.0
2019-03-15 13:10:00,40.01,40.01,39.97,39.99,8036.0,32.7837,32.7837,32.7509,32.7673,8036.0
2019-03-15 13:15:00,39.98,40.01,39.94,39.95,10534.0,32.7591,32.7837,32.7264,32.7346,10534.0
2019-03-15 13:20:00,39.95,39.96,39.93,39.93,4371.0,32.7346,32.7428,32.7182,32.7182,4371.0
2019-03-15 13:25:00,39.93,39.95,39.88,39.93,16905.0,32.7182,32.7346,32.6772,32.7182,16905.0
2019-03-15 13:30:00,39.93,40.0,39.93,39.96,32155.0,32.7182,32.7755,32.7182,32.7428,32155.0
2019-03-15 13:35:00,39.96,39.98,39.92,39.93,4600.0,32.7428,32.7591,32.71,32.7182,4600.0
2019-03-15 13:40:00,39.93,39.94,39.89,39.93,15370.0,32.7182,32.7264,32.6854,32.7182,15370.0
2019-03-15 13:45:00,39.93,39.95,39.92,39.94,14857.0,32.7182,32.7346,32.71,32.7264,14857.0
2019-03-15 13:50:00,39.94,39.95,39.9,39.9,5853.0,32.7264,32.7346,32.6936,32.6936,5853.0
2019-03-15 13:55:00,39.9,39.9,39.86,39.88,9728.0,32.6936,32.6936,32.6608,32.6772,9728.0
2019-03-15 14:00:00,39.89,39.9,39.84,39.88,12571.0,32.6854,32.6936,32.6444,32.6772,12571.0
2019-03-15 14:05:00,39.89,39.91,39.87,39.88,9440.0,32.6854,32.7018,32.669,32.6772,9440.0
2019-03-15 14:10:00,39.88,39.91,39.86,39.86,7813.0,32.6772,32.7018,32.6608,32.6608,7813.0
2019-03-15 14:15:00,39.86,39.87,39.84,39.85,9576.0,32.6608,32.669,32.6444,32.6526,9576.0
2019-03-15 14:20:00,39.85,39.89,39.85,39.88,11017.0,32.6526,32.6854,32.6526,32.6772,11017.0
2019-03-15 14:25:00,39.88,39.92,39.87,39.9,8795.0,32.6772,32.71,32.669,32.6936,8795.0
2019-03-15 14:30:00,39.91,39.94,39.91,39.94,9156.0,32.7018,32.7264,32.7018,32.7264,9156.0
2019-03-15 14:35:00,39.94,39.99,39.93,39.98,12273.0,32.7264,32.7673,32.7182,32.7591,12273.0
2019-03-15 14:40:00,39.97,39.99,39.95,39.97,8407.0,32.7509,32.7673,32.7346,32.7509,8407.0
2019-03-15 14:45:00,39.96,39.97,39.95,39.97,4545.0,32.7428,32.7509,32.7346,32.7509,4545.0
2019-03-15 14:50:00,39.97,39.97,39.92,39.94,8204.0,32.7509,32.7509,32.71,32.7264,8204.0
2019-03-15 14:55:00,39.95,39.99,39.94,39.97,8740.0,32.7346,32.7673,32.7264,32.7509,8740.0
2019-03-15 15:00:00,39.97,39.99,39.96,39.97,11138.0,32.7509,32.7673,32.7428,32.7509,11138.0
2019-03-15 15:05:00,39.97,40.0,39.95,39.96,23149.0,32.7509,32.7755,32.7346,32.7428,23149.0
2019-03-15 15:10:00,39.96,39.98,39.92,39.97,13676.0,32.7428,32.7591,32.71,32.7509,13676.0
2019-03-15 15:15:00,39.96,39.97,39.93,39.96,8459.0,32.7428,32.7509,32.7182,32.7428,8459.0
2019-03-15 15:20:00,39.95,40.02,39.93,40.02,44880.0,32.7346,32.7919,32.7182,32.7919,44880.0
2019-03-15 15:25:00,40.02,40.04,39.96,39.97,35745.0,32.7919,32.8083,32.7428,32.7509,35745.0
2019-03-15 15:30:00,39.96,40.0,39.96,40.0,31794.0,32.7428,32.7755,32.7428,32.7755,31794.0
2019-03-15 15:35:00,40.0,40.01,39.85,39.9,54240.0,32.7755,32.7837,32.6526,32.6936,54240.0
2019-03-15 15:40:00,39.91,39.96,39.91,39.96,34802.0,32.7018,32.7428,32.7018,32.7428,34802.0
2019-03-15 15:45:00,39.96,40.0,39.95,39.99,61539.0,32.7428,32.7755,32.7346,32.7673,61539.0
2019-03-15 15:50:00,40.0,40.0,39.91,39.92,58626.0,32.7755,32.7755,32.7018,32.71,58626.0
2019-03-15 15:55:00,39.92,40.03,39.92,40.02,255040.0,32.71,32.8001,32.71,32.7919,255040.0
2019-03-18 09:30:00,40.13,40.23,40.01,40.04,29379.0,32.8821,32.964,32.7837,32.8083,29379.0
2019-03-18 09:35:00,40.04,40.18,39.97,40.18,27622.0,32.8083,32.923,32.7509,32.923,27622.0
2019-03-18 09:40:00,40.19,40.19,40.02,40.14,41763.0,32.9312,32.9312,32.7919,32.8902,41763.0
2019-03-18 09:45:00,40.15,40.16,40.04,40.04,17419.0,32.8984,32.9066,32.8083,32.8083,17419.0
2019-03-18 09:50:00,40.05,40.13,40.05,40.1,32757.0,32.8165,32.8821,32.8165,32.8575,32757.0
2019-03-18 09:55:00,40.1,40.12,40.06,40.09,7300.0,32.8575,32.8739,32.8247,32.8493,7300.0
2019-03-18 10:00:00,40.11,40.14,40.03,40.12,31429.0,32.8657,32.8902,32.8001,32.8739,31429.0
2019-03-18 10:05:00,40.12,40.14,40.09,40.14,15673.0,32.8739,32.8902,32.8493,32.8902,15673.0
2019-03-18 10:10:00,40.14,40.22,40.13,40.15,13674.0,32.8902,32.9558,32.8821,32.8984,13674.0
2019-03-18 10:15:00,40.17,40.28,40.14,40.27,61935.0,32.9148,33.005,32.8902,32.9968,61935.0
2019-03-18 10:20:00,40.28,40.33,40.24,40.28,38648.0,33.005,33.0459,32.9722,33.005,38648.0
2019-03-18 10:25:00,40.28,40.32,40.26,40.3,11063.0,33.005,33.0377,32.9886,33.0213,11063.0
2019-03-18 10:30:00,40.32,40.32,40.25,40.28,13062.0,33.0377,33.0377,32.9804,33.005,13062.0
2019-03-18 10:35:00,40.27,40.31,40.24,40.27,14762.0,32.9968,33.0295,32.9722,32.9968,14762.0
2019-03-18 10:40:00,40.27,40.33,40.27,40.28,11616.0,32.9968,33.0459,32.9968,33.005,11616.0
2019-03-18 10:45:00,40.28,40.34,40.27,40.33,12740.0,33.005,33.0541,32.9968,33.0459,12740.0
2019-03-18 10:50:00,40.33,40.38,40.29,40.34,12559.0,33.0459,33.0869,33.0132,33.0541,12559.0
2019-03-18 10:55:00,40.34,40.4,40.29,40.4,12711.0,33.0541,33.1033,33.0132,33.1033,12711.0
2019-03-18 11:00:00,40.4,40.46,40.39,40.39,10628.0,33.1033,33.1524,33.0951,33.0951,10628.0
2019-03-18 11:05:00,40.4,40.41,40.35,40.36,15299.0,33.1033,33.1115,33.0623,33.0705,15299.0
2019-03-18 11:10:00,40.37,40.41,40.35,40.4,18364.0,33.0787,33.1115,33.0623,33.1033,18364.0
2019-03-18 11:15:00,40.41,40.43,40.36,40.36,9671.0,33.1115,33.1279,33.0705,33.0705,9671.0
2019-03-18 11:20:00,40.35,40.35,40.21,40.23,18726.0,33.0623,33.0623,32.9476,32.964,18726.0
2019-03-18 11:25:00,40.22,40.22,40.16,40.22,14684.0,32.9558,32.9558,32.9066,32.9558,14684.0
2019-03-18 11:30:00,40.22,40.22,40.14,40.14,10400.0,32.9558,32.9558,32.8902,32.8902,10400.0
2019-03-18 11:35:00,40.16,40.17,40.08,40.1,9265.0,32.9066,32.9148,32.8411,32.8575,9265.0
2019-03-18 11:40:00,40.08,40.17,40.08,40.13,39333.0,32.8411,32.9148,32.8411,32.8821,39333.0
2019-03-18 11:45:00,40.13,40.16,40.12,40.16,7641.0,32.8821,32.9066,32.8739,32.9066,7641.0
2019-03-18 11:50:00,40.16,40.21,40.16,40.19,12852.0,32.9066,32.9476,32.9066,32.9312,12852.0
2019-03-18 11:55:00,40.19,40.28,40.19,40.27,7893.0,32.9312,33.005,32.9312,32.9968,7893.0
2019-03-18 12:00:00,40.29,40.3,40.24,40.25,11680.0,33.0132,33.0213,32.9722,32.9804,11680.0
2019-03-18 12:05:00,40.26,40.26,40.23,40.26,11280.0,32.9886,32.9886,32.964,32.9886,11280.0
2019-03-18 12:10:00,40.26,40.3,40.21,40.29,22236.0,32.9886,33.0213,32.9476,33.0132,22236.0
2019-03-18 12:15:00,40.29,40.31,40.27,40.28,11291.0,33.0132,33.0295,32.9968,33.005,11291.0
2019-03-18 12:20:00,40.29,40.29,40.26,40.27,7848.0,33.0132,33.0132,32.9886,32.9968,7848.0
2019-03-18 12:25:00,40.27,40.29,40.24,40.25,12190.0,32.9968,33.0132,32.9722,32.9804,12190.0
2019-03-18 12:30:00,40.25,40.26,40.23,40.24,5970.0,32.9804,32.9886,32.964,32.9722,5970.0
2019-03-18 12:35:00,40.24,40.28,40.24,40.27,6890.0,32.9722,33.005,32.9722,32.9968,6890.0
2019-03-18 12:40:00,40.27,40.28,40.25,40.27,6670.0,32.9968,33.005,32.9804,32.9968,6670.0
2019-03-18 12:45:00,40.27,40.28,40.26,40.27,6529.0,32.9968,33.005,32.9886,32.9968,6529.0
2019-03-18 12:50:00,40.26,40.31,40.26,40.3,8643.0,32.9886,33.0295,32.9886,33.0213,8643.0
2019-03-18 12:55:00,40.3,40.31,40.29,40.31,7033.0,33.0213,33.0295,33.0132,33.0295,7033.0
2019-03-18 13:00:00,40.3,40.34,40.29,40.33,8401.0,33.0213,33.0541,33.0132,33.0459,8401.0
2019-03-18 13:05:00,40.33,40.36,40.32,40.36,10558.0,33.0459,33.0705,33.0377,33.0705,10558.0
2019-03-18 13:10:00,40.36,40.36,40.31,40.34,8345.0,33.0705,33.0705,33.0295,33.0541,8345.0
2019-03-18 13:15:00,40.33,40.34,40.31,40.32,10442.0,33.0459,33.0541,33.0295,33.0377,10442.0
2019-03-18 13:20:00,40.32,40.35,40.32,40.34,9174.0,33.0377,33.0623,33.0377,33.0541,9174.0
2019-03-18 13:25:00,40.35,40.4,40.35,40.37,15738.0,33.0623,33.1033,33.0623,33.0787,15738.0
2019-03-18 13:30:00,40.36,40.37,40.33,40.34,10592.0,33.0705,33.0787,33.0459,33.0541,10592.0
2019-03-18 13:35:00,40.35,40.37,40.33,40.37,10073.0,33.0623,33.0787,33.0459,33.0787,10073.0
2019-03-18 13:40:00,40.37,40.4,40.34,40.39,51176.0,33.0787,33.1033,33.0541,33.0951,51176.0
2019-03-18 13:45:00,40.41,40.41,40.39,40.4,10110.0,33.1115,33.1115,33.0951,33.1033,10110.0
2019-03-18 13:50:00,40.39,40.45,40.39,40.44,5801.0,33.0951,33.1443,33.0951,33.1361,5801.0
2019-03-18 13:55:00,40.45,40.47,40.44,40.46,11905.0,33.1443,33.1606,33.1361,33.1524,11905.0
2019-03-18 14:00:00,40.46,40.51,40.46,40.48,19018.0,33.1524,33.1934,33.1524,33.1688,19018.0
2019-03-18 14:05:00,40.48,40.49,40.45,40.48,14144.0,33.1688,33.177,33.1443,33.1688,14144.0
2019-03-18 14:10:00,40.48,40.49,40.42,40.43,23108.0,33.1688,33.177,33.1197,33.1279,23108.0
2019-03-18 14:15:00,40.43,40.46,40.42,40.45,15622.0,33.1279,33.1524,33.1197,33.1443,15622.0
2019-03-18 14:20:00,40.44,40.49,40.44,40.49,9712.0,33.1361,33.177,33.1361,33.177,9712.0
2019-03-18 14:25:00,40.5,40.5,40.45,40.47,10305.0,33.1852,33.1852,33.1443,33.1606,10305.0
2019-03-18 14:30:00,40.47,40.48,40.45,40.46,10560.0,33.1606,33.1688,33.1443,33.1524,10560.0
2019-03-18 14:35:00,40.45,40.5,40.44,40.48,13000.0,33.1443,33.1852,33.1361,33.1688,13000.0
2019-03-18 14:40:00,40.49,40.51,40.47,40.51,14385.0,33.177,33.1934,33.1606,33.1934,14385.0
2019-03-18 14:45:00,40.5,40.52,40.49,40.52,18206.0,33.1852,33.2016,33.177,33.2016,18206.0
2019-03-18 14:50:00,40.51,40.58,40.49,40.57,12589.0,33.1934,33.2508,33.177,33.2426,12589.0
2019-03-18 14:55:00,40.56,40.62,40.55,40.62,10634.0,33.2344,33.2836,33.2262,33.2836,10634.0
2019-03-18 15:00:00,40.6,40.61,40.55,40.56,33817.0,33.2672,33.2754,33.2262,33.2344,33817.0
2019-03-18 15:05:00,40.55,40.57,40.53,40.54,17958.0,33.2262,33.2426,33.2098,33.218,17958.0
2019-03-18 15:10:00,40.54,40.58,40.54,40.56,23115.0,33.218,33.2508,33.218,33.2344,23115.0
2019-03-18 15:15:00,40.56,40.64,40.56,40.63,17324.0,33.2344,33.2999,33.2344,33.2917,17324.0
2019-03-18 15:20:00,40.63,40.65,40.61,40.63,12818.0,33.2917,33.3081,33.2754,33.2917,12818.0
2019-03-18 15:25:00,40.63,40.65,40.62,40.64,14885.0,33.2917,33.3081,33.2836,33.2999,14885.0
2019-03-18 15:30:00,40.64,40.69,40.63,40.69,19500.0,33.2999,33.3409,33.2917,33.3409,19500.0
2019-03-18 15:35:00,40.69,40.72,40.68,40.68,29155.0,33.3409,33.3655,33.3327,33.3327,29155.0
2019-03-18 15:40:00,40.69,40.69,40.63,40.67,34774.0,33.3409,33.3409,33.2917,33.3245,34774.0
2019-03-18 15:45:00,40.68,40.77,40.68,40.75,37315.0,33.3327,33.4065,33.3327,33.3901,37315.0
2019-03-18 15:50:00,40.74,40.75,40.69,40.69,43156.0,33.3819,33.3901,33.3409,33.3409,43156.0
2019-03-18 15:55:00,40.69,40.75,40.69,40.75,86249.0,33.3409,33.3901,33.3409,33.3901,86249.0
2019-03-19 09:30:00,40.92,40.92,40.57,40.69,10387.0,33.5294,33.5294,33.2426,33.3409,10387.0
2019-03-19 09:35:00,40.79,40.92,40.7,40.89,63110.0,33.4228,33.5294,33.3491,33.5048,63110.0
2019-03-19 09:40:00,40.92,40.95,40.8,40.83,11077.0,33.5294,33.5539,33.431,33.4556,11077.0
2019-03-19 09:45:00,40.86,40.9,40.75,40.87,11313.0,33.4802,33.513,33.3901,33.4884,11313.0
2019-03-19 09:50:00,40.87,40.97,40.85,40.89,20457.0,33.4884,33.5703,33.472,33.5048,20457.0
2019-03-19 09:55:00,40.88,40.95,40.87,40.92,17688.0,33.4966,33.5539,33.4884,33.5294,17688.0
2019-03-19 10:00:00,40.93,40.96,40.86,40.89,23347.0,33.5376,33.5621,33.4802,33.5048,23347.0
2019-03-19 10:05:00,40.87,40.93,40.86,40.92,12128.0,33.4884,33.5376,33.4802,33.5294,12128.0
2019-03-19 10:10:00,40.91,40.95,40.82,40.85,12838.0,33.5212,33.5539,33.4474,33.472,12838.0
2019-03-19 10:15:00,40.84,40.98,40.83,40.96,31583.0,33.4638,33.5785,33.4556,33.5621,31583.0
2019-03-19 10:20:00,40.95,40.97,40.85,40.86,16724.0,33.5539,33.5703,33.472,33.4802,16724.0
2019-03-19 10:25:00,40.85,40.87,40.79,40.81,14294.0,33.472,33.4884,33.4228,33.4392,14294.0
2019-03-19 10:30:00,40.81,40.87,40.77,40.82,10831.0,33.4392,33.4884,33.4065,33.4474,10831.0
2019-03-19 10:35:00,40.83,40.87,40.83,40.87,8708.0,33.4556,33.4884,33.4556,33.4884,8708.0
2019-03-19 10:40:00,40.86,40.89,40.83,40.84,7949.0,33.4802,33.5048,33.4556,33.4638,7949.0
2019-03-19 10:45:00,40.83,40.85,40.8,40.81,8531.0,33.4556,33.472,33.431,33.4392,8531.0
2019-03-19 10:50:00,40.8,40.85,40.8,40.82,8291.0,33.431,33.472,33.431,33.4474,8291.0
2019-03-19 10:55:00,40.82,40.83,40.72,40.72,6619.0,33.4474,33.4556,33.3655,33.3655,6619.0
2019-03-19 11:00:00,40.72,40.75,40.7,40.7,6056.0,33.3655,33.3901,33.3491,33.3491,6056.0
2019-03-19 11:05:00,40.69,40.69,40.64,40.66,11248.0,33.3409,33.3409,33.2999,33.3163,11248.0
2019-03-19 11:10:00,40.66,40.77,40.64,40.77,5834.0,33.3163,33.4065,33.2999,33.4065,5834.0
2019-03-19 11:15:00,40.76,40.76,40.68,40.7,18123.0,33.3983,33.3983,33.3327,33.3491,18123.0
2019-03-19 11:20:00,40.7,40.81,40.7,40.78,9572.0,33.3491,33.4392,33.3491,33.4147,9572.0
2019-03-19 11:25:00,40.79,40.82,40.78,40.78,4933.0,33.4228,33.4474,33.4147,33.4147,4933.0
2019-03-19 11:30:00,40.8,40.8,40.77,40.79,4089.0,33.431,33.431,33.4065,33.4228,4089.0
2019-03-19 11:35:00,40.79,40.85,40.78,40.83,5068.0,33.4228,33.472,33.4147,33.4556,5068.0
2019-03-19 11:40:00,40.83,40.85,40.81,40.85,5748.0,33.4556,33.472,33.4392,33.472,5748.0
2019-03-19 11:45:00,40.86,40.95,40.86,40.95,9054.0,33.4802,33.5539,33.4802,33.5539,9054.0
2019-03-19 11:50:00,40.96,40.97,40.91,40.91,9145.0,33.5621,33.5703,33.5212,33.5212,9145.0
2019-03-19 11:55:00,40.9,40.95,40.89,40.94,9349.0,33.513,33.5539,33.5048,33.5458,9349.0
2019-03-19 12:00:00,40.94,40.97,40.89,40.91,23875.0,33.5458,33.5703,33.5048,33.5212,23875.0
2019-03-19 12:05:00,40.9,40.94,40.86,40.89,18602.0,33.513,33.5458,33.4802,33.5048,18602.0
2019-03-19 12:10:00,40.9,40.98,40.9,40.97,10809.0,33.513,33.5785,33.513,33.5703,10809.0
2019-03-19 12:15:00,40.97,40.97,40.91,40.92,11060.0,33.5703,33.5703,33.5212,33.5294,11060.0
2019-03-19 12:20:00,40.91,40.92,40.87,40.91,12697.0,33.5212,33.5294,33.4884,33.5212,12697.0
2019-03-19 12:25:00,40.91,40.94,40.9,40.94,8058.0,33.5212,33.5458,33.513,33.5458,8058.0
2019-03-19 12:30:00,40.94,40.95,40.89,40.89,8604.0,33.5458,33.5539,33.5048,33.5048,8604.0
2019-03-19 12:35:00,40.89,40.91,40.87,40.87,5214.0,33.5048,33.5212,33.4884,33.4884,5214.0
2019-03-19 12:40:00,40.87,40.88,40.85,40.85,7705.0,33.4884,33.4966,33.472,33.472,7705.0
2019-03-19 12:45:00,40.86,40.86,40.67,40.7,18614.0,33.4802,33.4802,33.3245,33.3491,18614.0
2019-03-19 12:50:00,40.7,40.74,40.69,40.73,7735.0,33.3491,33.3819,33.3409,33.3737,7735.0
2019-03-19 12:55:00,40.76,40.9,40.76,40.9,5761.0,33.3983,33.513,33.3983,33.513,5761.0
2019-03-19 13:00:00,40.9,40.93,40.87,40.91,6397.0,33.513,33.5376,33.4884,33.5212,6397.0
2019-03-19 13:05:00,40.93,40.93,40.88,40.89,7231.0,33.5376,33.5376,33.4966,33.5048,7231.0
2019-03-19 13:10:00,40.89,40.91,40.85,40.91,7359.0,33.5048,33.5212,33.472,33.5212,7359.0
2019-03-19 13:15:00,40.91,40.93,40.86,40.88,3473.0,33.5212,33.5376,33.4802,33.4966,3473.0
2019-03-19 13:20:00,40.88,40.91,40.87,40.89,5777.0,33.4966,33.5212,33.4884,33.5048,5777.0
2019-03-19 13:25:00,40.89,40.91,40.89,40.9,6074.0,33.5048,33.5212,33.5048,33.513,6074.0
2019-03-19 13:30:00,40.9,40.93,40.9,40.92,6366.0,33.513,33.5376,33.513,33.5294,6366.0
2019-03-19 13:35:00,40.93,40.97,40.92,40.95,13212.0,33.5376,33.5703,33.5294,33.5539,13212.0
2019-03-19 13:40:00,40.95,40.96,40.9,40.9,4852.0,33.5539,33.5621,33.513,33.513,4852.0
2019-03-19 13:45:00,40.91,40.94,40.89,40.94,12065.0,33.5212,33.5458,33.5048,33.5458,12065.0
2019-03-19 13:50:00,40.93,40.96,40.93,40.93,4335.0,33.5376,33.5621,33.5376,33.5376,4335.0
2019-03-19 13:55:00,40.94,40.94,40.91,40.91,6889.0,33.5458,33.5458,33.5212,33.5212,6889.0
2019-03-19 14:00:00,40.91,40.94,40.91,40.94,3899.0,33.5212,33.5458,33.5212,33.5458,3899.0
2019-03-19 14:05:00,40.94,40.94,40.89,40.91,14257.0,33.5458,33.5458,33.5048,33.5212,14257.0
2019-03-19 14:10:00,40.91,40.91,40.89,40.9,10277.0,33.5212,33.5212,33.5048,33.513,10277.0
2019-03-19 14:15:00,40.9,40.91,40.87,40.88,15823.0,33.513,33.5212,33.4884,33.4966,15823.0
2019-03-19 14:20:00,40.89,40.92,40.88,40.89,15113.0,33.5048,33.5294,33.4966,33.5048,15113.0
2019-03-19 14:25:00,40.88,40.93,40.88,40.93,10797.0,33.4966,33.5376,33.4966,33.5376,10797.0
2019-03-19 14:30:00,40.93,40.95,40.91,40.92,4288.0,33.5376,33.5539,33.5212,33.5294,4288.0
2019-03-19 14:35:00,40.91,40.94,40.89,40.89,10874.0,33.5212,33.5458,33.5048,33.5048,10874.0
2019-03-19 14:40:00,40.89,40.91,40.88,40.88,6600.0,33.5048,33.5212,33.4966,33.4966,6600.0
2019-03-19 14:45:00,40.87,40.87,40.83,40.83,7799.0,33.4884,33.4884,33.4556,33.4556,7799.0
2019-03-19 14:50:00,40.82,40.83,40.76,40.78,6146.0,33.4474,33.4556,33.3983,33.4147,6146.0
2019-03-19 14:55:00,40.79,40.8,40.75,40.75,8308.0,33.4228,33.431,33.3901,33.3901,8308.0
2019-03-19 15:00:00,40.76,40.78,40.73,40.77,6268.0,33.3983,33.4147,33.3737,33.4065,6268.0
2019-03-19 15:05:00,40.77,40.78,40.73,40.73,10403.0,33.4065,33.4147,33.3737,33.3737,10403.0
2019-03-19 15:10:00,40.73,40.74,40.66,40.67,12626.0,33.3737,33.3819,33.3163,33.3245,12626.0
2019-03-19 15:15:00,40.67,40.68,40.62,40.63,9580.0,33.3245,33.3327,33.2836,33.2917,9580.0
2019-03-19 15:20:00,40.63,40.63,40.57,40.58,17293.0,33.2917,33.2917,33.2426,33.2508,17293.0
2019-03-19 15:25:00,40.59,40.62,40.55,40.55,14081.0,33.259,33.2836,33.2262,33.2262,14081.0
2019-03-19 15:30:00,40.55,40.55,40.47,40.51,45956.0,33.2262,33.2262,33.1606,33.1934,45956.0
2019-03-19 15:35:00,40.51,40.51,40.45,40.45,23363.0,33.1934,33.1934,33.1443,33.1443,23363.0
2019-03-19 15:40:00,40.45,40.45,40.42,40.45,15336.0,33.1443,33.1443,33.1197,33.1443,15336.0
2019-03-19 15:45:00,40.44,40.55,40.43,40.55,48047.0,33.1361,33.2262,33.1279,33.2262,48047.0
2019-03-19 15:50:00,40.54,40.57,40.52,40.55,36407.0,33.218,33.2426,33.2016,33.2262,36407.0
2019-03-19 15:55:00,40.56,40.67,40.56,40.63,67299.0,33.2344,33.3245,33.2344,33.2917,67299.0
2019-03-20 09:30:00,40.58,40.61,40.45,40.48,11022.0,33.2508,33.2754,33.1443,33.1688,11022.0
2019-03-20 09:35:00,40.48,40.61,40.48,40.61,4005.0,33.1688,33.2754,33.1688,33.2754,4005.0
2019-03-20 09:40:00,40.59,40.6,40.53,40.6,2882.0,33.259,33.2672,33.2098,33.2672,2882.0
2019-03-20 09:45:00,40.58,40.67,40.5,40.61,14431.0,33.2508,33.3245,33.1852,33.2754,14431.0
2019-03-20 09:50:00,40.61,40.67,40.58,40.62,7822.0,33.2754,33.3245,33.2508,33.2836,7822.0
2019-03-20 09:55:00,40.6,40.63,40.53,40.57,5976.0,33.2672,33.2917,33.2098,33.2426,5976.0
2019-03-20 10:00:00,40.6,40.6,40.51,40.53,7301.0,33.2672,33.2672,33.1934,33.2098,7301.0
2019-03-20 10:05:00,40.5,40.65,40.49,40.61,6573.0,33.1852,33.3081,33.177,33.2754,6573.0
2019-03-20 10:10:00,40.59,40.59,40.47,40.47,5868.0,33.259,33.259,33.1606,33.1606,5868.0
2019-03-20 10:15:00,40.47,40.55,40.45,40.5,6205.0,33.1606,33.2262,33.1443,33.1852,6205.0
2019-03-20 10:20:00,40.5,40.5,40.45,40.45,5553.0,33.1852,33.1852,33.1443,33.1443,5553.0
2019-03-20 10:25:00,40.47,40.48,40.42,40.46,3189.0,33.1606,33.1688,33.1197,33.1524,3189.0
2019-03-20 10:30:00,40.48,40.68,40.48,40.6,16010.0,33.1688,33.3327,33.1688,33.2672,16010.0
2019-03-20 10:35:00,40.59,40.64,40.56,40.61,8421.0,33.259,33.2999,33.2344,33.2754,8421.0
2019-03-20 10:40:00,40.6,40.61,40.54,40.6,8963.0,33.2672,33.2754,33.218,33.2672,8963.0
2019-03-20 10:45:00,40.61,40.73,40.61,40.71,4656.0,33.2754,33.3737,33.2754,33.3573,4656.0
2019-03-20 10:50:00,40.72,40.72,40.67,40.69,2417.0,33.3655,33.3655,33.3245,33.3409,2417.0
2019-03-20 10:55:00,40.68,40.72,40.65,40.67,7082.0,33.3327,33.3655,33.3081,33.3245,7082.0
2019-03-20 11:00:00,40.68,40.77,40.68,40.76,5944.0,33.3327,33.4065,33.3327,33.3983,5944.0
2019-03-20 11:05:00,40.77,40.8,40.74,40.79,6762.0,33.4065,33.431,33.3819,33.4228,6762.0
2019-03-20 11:10:00,40.78,40.85,40.78,40.83,9811.0,33.4147,33.472,33.4147,33.4556,9811.0
2019-03-20 11:15:00,40.82,40.93,40.82,40.93,4163.0,33.4474,33.5376,33.4474,33.5376,4163.0
2019-03-20 11:20:00,40.94,40.99,40.93,40.95,5992.0,33.5458,33.5867,33.5376,33.5539,5992.0
2019-03-20 11:25:00,40.95,41.0,40.92,41.0,6916.0,33.5539,33.5949,33.5294,33.5949,6916.0
2019-03-20 11:30:00,40.99,41.0,40.95,40.98,14851.0,33.5867,33.5949,33.5539,33.5785,14851.0
2019-03-20 11:35:00,40.96,41.01,40.96,41.0,13216.0,33.5621,33.6031,33.5621,33.5949,13216.0
2019-03-20 11:40:00,41.0,41.04,40.95,40.96,21122.0,33.5949,33.6277,33.5539,33.5621,21122.0
2019-03-20 11:45:00,41.0,41.04,40.98,41.0,7274.0,33.5949,33.6277,33.5785,33.5949,7274.0
2019-03-20 11:50:00,41.0,41.01,40.93,40.95,5903.0,33.5949,33.6031,33.5376,33.5539,5903.0
2019-03-20 11:55:00,40.95,40.95,40.83,40.85,8710.0,33.5539,33.5539,33.4556,33.472,8710.0
2019-03-20 12:00:00,40.87,40.92,40.86,40.92,3364.0,33.4884,33.5294,33.4802,33.5294,3364.0
2019-03-20 12:05:00,40.95,41.05,40.95,41.05,6646.0,33.5539,33.6359,33.5539,33.6359,6646.0
2019-03-20 12:10:00,41.05,41.08,41.04,41.06,8695.0,33.6359,33.6605,33.6277,33.6441,8695.0
2019-03-20 12:15:00,41.05,41.07,41.0,41.0,6948.0,33.6359,33.6523,33.5949,33.5949,6948.0
2019-03-20 12:20:00,41.01,41.02,40.97,41.01,2600.0,33.6031,33.6113,33.5703,33.6031,2600.0
2019-03-20 12:25:00,41.02,41.03,40.95,41.03,9837.0,33.6113,33.6195,33.5539,33.6195,9837.0
2019-03-20 12:30:00,41.02,41.03,40.88,40.9,11585.0,33.6113,33.6195,33.4966,33.513,11585.0
2019-03-20 12:35:00,40.91,40.93,40.88,40.93,2409.0,33.5212,33.5376,33.4966,33.5376,2409.0
2019-03-20 12:40:00,40.94,40.96,40.9,40.93,4968.0,33.5458,33.5621,33.513,33.5376,4968.0
2019-03-20 12:45:00,40.94,41.0,40.92,40.98,23499.0,33.5458,33.5949,33.5294,33.5785,23499.0
2019-03-20 12:50:00,40.99,41.06,40.99,41.04,5639.0,33.5867,33.6441,33.5867,33.6277,5639.0
2019-03-20 12:55:00,41.04,41.05,40.99,41.04,5513.0,33.6277,33.6359,33.5867,33.6277,5513.0
2019-03-20 13:00:00,41.04,41.09,41.03,41.07,5378.0,33.6277,33.6687,33.6195,33.6523,5378.0
2019-03-20 13:05:00,41.06,41.11,41.06,41.09,9460.0,33.6441,33.6851,33.6441,33.6687,9460.0
2019-03-20 13:10:00,41.08,41.11,41.07,41.09,4637.0,33.6605,33.6851,33.6523,33.6687,4637.0
2019-03-20 13:15:00,41.08,41.09,41.05,41.07,5239.0,33.6605,33.6687,33.6359,33.6523,5239.0
2019-03-20 13:20:00,41.07,41.07,41.05,41.06,3625.0,33.6523,33.6523,33.6359,33.6441,3625.0
2019-03-20 13:25:00,41.06,41.12,41.05,41.1,10977.0,33.6441,33.6932,33.6359,33.6769,10977.0
2019-03-20 13:30:00,41.11,41.11,41.06,41.07,6396.0,33.6851,33.6851,33.6441,33.6523,6396.0
2019-03-20 13:35:00,41.07,41.11,41.07,41.11,4197.0,33.6523,33.6851,33.6523,33.6851,4197.0
2019-03-20 13:40:00,41.11,41.24,41.09,41.22,36552.0,33.6851,33.7916,33.6687,33.7752,36552.0
2019-03-20 13:45:00,41.22,41.24,41.11,41.17,15491.0,33.7752,33.7916,33.6851,33.7342,15491.0
2019-03-20 13:50:00,41.16,41.16,41.11,41.13,8774.0,33.726,33.726,33.6851,33.7014,8774.0
2019-03-20 13:55:00,41.13,41.14,41.03,41.12,14252.0,33.7014,33.7096,33.6195,33.6932,14252.0
2019-03-20 14:00:00,41.17,41.35,41.15,41.33,13083.0,33.7342,33.8817,33.7178,33.8653,13083.0
2019-03-20 14:05:00,41.35,41.42,41.31,41.31,6294.0,33.8817,33.9391,33.8489,33.8489,6294.0
2019-03-20 14:10:00,41.32,41.41,41.29,41.36,11776.0,33.8571,33.9309,33.8325,33.8899,11776.0
2019-03-20 14:15:00,41.36,41.36,41.14,41.14,20933.0,33.8899,33.8899,33.7096,33.7096,20933.0
2019-03-20 14:20:00,41.14,41.32,41.14,41.32,7966.0,33.7096,33.8571,33.7096,33.8571,7966.0
2019-03-20 14:25:00,41.33,41.39,41.3,41.38,6500.0,33.8653,33.9145,33.8407,33.9063,6500.0
2019-03-20 14:30:00,41.38,41.47,41.35,41.42,14090.0,33.9063,33.98,33.8817,33.9391,14090.0
2019-03-20 14:35:00,41.43,41.47,41.39,41.46,13146.0,33.9473,33.98,33.9145,33.9718,13146.0
2019-03-20 14:40:00,41.47,41.51,41.42,41.44,21318.0,33.98,34.0128,33.9391,33.9555,21318.0
2019-03-20 14:45:00,41.43,41.57,41.43,41.52,7259.0,33.9473,34.062,33.9473,34.021,7259.0
2019-03-20 14:50:00,41.52,41.59,41.52,41.55,24589.0,34.021,34.0784,34.021,34.0456,24589.0
2019-03-20 14:55:00,41.54,41.58,41.49,41.55,9970.0,34.0374,34.0702,33.9964,34.0456,9970.0
2019-03-20 15:00:00,41.56,41.65,41.56,41.57,11051.0,34.0538,34.1275,34.0538,34.062,11051.0
2019-03-20 15:05:00,41.57,41.57,41.46,41.49,16315.0,34.062,34.062,33.9718,33.9964,16315.0
2019-03-20 15:10:00,41.49,41.55,41.45,41.55,14353.0,33.9964,34.0456,33.9636,34.0456,14353.0
2019-03-20 15:15:00,41.56,41.62,41.55,41.58,11231.0,34.0538,34.1029,34.0456,34.0702,11231.0
2019-03-20 15:20:00,41.59,41.65,41.58,41.6,13627.0,34.0784,34.1275,34.0702,34.0866,13627.0
2019-03-20 15:25:00,41.6,41.67,41.6,41.65,48374.0,34.0866,34.1439,34.0866,34.1275,48374.0
2019-03-20 15:30:00,41.65,41.66,41.29,41.36,43505.0,34.1275,34.1357,33.8325,33.8899,43505.0
2019-03-20 15:35:00,41.38,41.43,41.35,41.41,24632.0,33.9063,33.9473,33.8817,33.9309,24632.0
2019-03-20 15:40:00,41.41,41.55,41.4,41.54,46996.0,33.9309,34.0456,33.9227,34.0374,46996.0
2019-03-20 15:45:00,41.54,41.72,41.53,41.69,108132.0,34.0374,34.1849,34.0292,34.1603,108132.0
2019-03-20 15:50:00,41.68,41.7,41.61,41.61,113732.0,34.1521,34.1685,34.0947,34.0947,113732.0
2019-03-20 15:55:00,41.61,41.66,41.55,41.56,145269.0,34.0947,34.1357,34.0456,34.0538,145269.0
2019-03-21 09:30:00,41.39,41.59,41.32,41.51,16399.0,33.9145,34.0784,33.8571,34.0128,16399.0
2019-03-21 09:35:00,41.51,41.54,41.41,41.5,13176.0,34.0128,34.0374,33.9309,34.0046,13176.0
2019-03-21 09:40:00,41.46,41.5,41.31,41.48,9079.0,33.9718,34.0046,33.8489,33.9882,9079.0
2019-03-21 09:45:00,41.47,41.5,41.39,41.43,5744.0,33.98,34.0046,33.9145,33.9473,5744.0
2019-03-21 09:50:00,41.43,41.51,41.38,41.38,7698.0,33.9473,34.0128,33.9063,33.9063,7698.0
2019-03-21 09:55:00,41.38,41.51,41.38,41.44,9513.0,33.9063,34.0128,33.9063,33.9555,9513.0
2019-03-21 10:00:00,41.44,41.51,41.41,41.5,8086.0,33.9555,34.0128,33.9309,34.0046,8086.0
2019-03-21 10:05:00,41.49,41.56,41.48,41.52,10676.0,33.9964,34.0538,33.9882,34.021,10676.0
2019-03-21 10:10:00,41.52,41.59,41.48,41.58,12473.0,34.021,34.0784,33.9882,34.0702,12473.0
2019-03-21 10:15:00,41.57,41.62,41.54,41.59,13639.0,34.062,34.1029,34.0374,34.0784,13639.0
2019-03-21 10:20:00,41.6,41.67,41.58,41.65,7384.0,34.0866,34.1439,34.0702,34.1275,7384.0
2019-03-21 10:25:00,41.64,41.67,41.64,41.66,5669.0,34.1193,34.1439,34.1193,34.1357,5669.0
2019-03-21 10:30:00,41.68,41.74,41.66,41.74,6200.0,34.1521,34.2013,34.1357,34.2013,6200.0
2019-03-21 10:35:00,41.75,41.77,41.7,41.77,6454.0,34.2095,34.2258,34.1685,34.2258,6454.0
2019-03-21 10:40:00,41.76,41.81,41.74,41.8,8699.0,34.2177,34.2586,34.2013,34.2504,8699.0
2019-03-21 10:45:00,41.81,41.95,41.81,41.93,27476.0,34.2586,34.3733,34.2586,34.357,27476.0
2019-03-21 10:50:00,41.93,41.95,41.9,41.95,11940.0,34.357,34.3733,34.3324,34.3733,11940.0
2019-03-21 10:55:00,41.95,41.97,41.93,41.97,12826.0,34.3733,34.3897,34.357,34.3897,12826.0
2019-03-21 11:00:00,41.97,42.1,41.97,41.99,37369.0,34.3897,34.4962,34.3897,34.4061,37369.0
2019-03-21 11:05:00,42.0,42.03,41.99,42.03,7673.0,34.4143,34.4389,34.4061,34.4389,7673.0
2019-03-21 11:10:00,42.04,42.11,42.04,42.1,62527.0,34.4471,34.5044,34.4471,34.4962,62527.0
2019-03-21 11:15:00,42.1,42.12,42.08,42.1,14182.0,34.4962,34.5126,34.4799,34.4962,14182.0
2019-03-21 11:20:00,42.11,42.13,42.08,42.12,24621.0,34.5044,34.5208,34.4799,34.5126,24621.0
2019-03-21 11:25:00,42.13,42.15,42.01,42.02,23927.0,34.5208,34.5372,34.4225,34.4307,23927.0
2019-03-21 11:30:00,42.01,42.02,41.92,41.93,25016.0,34.4225,34.4307,34.3488,34.357,25016.0
2019-03-21 11:35:00,41.92,41.94,41.79,41.81,10670.0,34.3488,34.3651,34.2422,34.2586,10670.0
2019-03-21 11:40:00,41.8,41.87,41.76,41.79,12305.0,34.2504,34.3078,34.2177,34.2422,12305.0
2019-03-21 11:45:00,41.8,41.85,41.79,41.8,8371.0,34.2504,34.2914,34.2422,34.2504,8371.0
2019-03-21 11:50:00,41.81,41.87,41.81,41.86,23275.0,34.2586,34.3078,34.2586,34.2996,23275.0
2019-03-21 11:55:00,41.85,41.86,41.79,41.86,19530.0,34.2914,34.2996,34.2422,34.2996,19530.0
2019-03-21 12:00:00,41.86,41.87,41.74,41.77,16326.0,34.2996,34.3078,34.2013,34.2258,16326.0
2019-03-21 12:05:00,41.77,41.8,41.73,41.76,7926.0,34.2258,34.2504,34.1931,34.2177,7926.0
2019-03-21 12:10:00,41.75,41.76,41.73,41.74,22278.0,34.2095,34.2177,34.1931,34.2013,22278.0
2019-03-21 12:15:00,41.75,41.77,41.65,41.66,9740.0,34.2095,34.2258,34.1275,34.1357,9740.0
2019-03-21 12:20:00,41.65,41.67,41.61,41.62,17169.0,34.1275,34.1439,34.0947,34.1029,17169.0
2019-03-21 12:25:00,41.61,41.61,41.52,41.59,37160.0,34.0947,34.0947,34.021,34.0784,37160.0
2019-03-21 12:30:00,41.61,41.61,41.53,41.54,10267.0,34.0947,34.0947,34.0292,34.0374,10267.0
2019-03-21 12:35:00,41.54,41.57,41.53,41.57,12669.0,34.0374,34.062,34.0292,34.062,12669.0
2019-03-21 12:40:00,41.55,41.59,41.55,41.57,6362.0,34.0456,34.0784,34.0456,34.062,6362.0
2019-03-21 12:45:00,41.57,41.58,41.54,41.56,7309.0,34.062,34.0702,34.0374,34.0538,7309.0
2019-03-21 12:50:00,41.57,41.6,41.57,41.59,15012.0,34.062,34.0866,34.062,34.0784,15012.0
2019-03-21 12:55:00,41.58,41.6,41.57,41.58,5100.0,34.0702,34.0866,34.062,34.0702,5100.0
2019-03-21 13:00:00,41.58,41.61,41.54,41.61,32704.0,34.0702,34.0947,34.0374,34.0947,32704.0
2019-03-21 13:05:00,41.61,41.62,41.59,41.61,10861.0,34.0947,34.1029,34.0784,34.0947,10861.0
2019-03-21 13:10:00,41.61,41.61,41.57,41.6,12431.0,34.0947,34.0947,34.062,34.0866,12431.0
2019-03-21 13:15:00,41.59,41.62,41.57,41.58,13691.0,34.0784,34.1029,34.062,34.0702,13691.0
2019-03-21 13:20:00,41.57,41.62,41.57,41.6,32243.0,34.062,34.1029,34.062,34.0866,32243.0
2019-03-21 13:25:00,41.61,41.64,41.6,41.64,11319.0,34.0947,34.1193,34.0866,34.1193,11319.0
2019-03-21 13:30:00,41.64,41.68,41.62,41.64,27315.0,34.1193,34.1521,34.1029,34.1193,27315.0
2019-03-21 13:35:00,41.65,41.68,41.62,41.66,31758.0,34.1275,34.1521,34.1029,34.1357,31758.0
2019-03-21 13:40:00,41.67,41.82,41.66,41.81,50157.0,34.1439,34.2668,34.1357,34.2586,50157.0
2019-03-21 13:45:00,41.81,41.82,41.73,41.74,145634.0,34.2586,34.2668,34.1931,34.2013,145634.0
2019-03-21 13:50:00,41.74,41.82,41.74,41.82,10579.0,34.2013,34.2668,34.2013,34.2668,10579.0
2019-03-21 13:55:00,41.82,41.83,41.8,41.81,7658.0,34.2668,34.275,34.2504,34.2586,7658.0
2019-03-21 14:00:00,41.8,41.89,41.8,41.89,10032.0,34.2504,34.3242,34.2504,34.3242,10032.0
2019-03-21 14:05:00,41.9,41.97,41.88,41.96,8116.0,34.3324,34.3897,34.316,34.3815,8116.0
2019-03-21 14:10:00,41.96,42.02,41.95,41.99,13811.0,34.3815,34.4307,34.3733,34.4061,13811.0
2019-03-21 14:15:00,41.98,42.0,41.93,41.95,11816.0,34.3979,34.4143,34.357,34.3733,11816.0
2019-03-21 14:20:00,41.95,41.98,41.91,41.96,10616.0,34.3733,34.3979,34.3406,34.3815,10616.0
2019-03-21 14:25:00,41.97,41.99,41.95,41.98,8128.0,34.3897,34.4061,34.3733,34.3979,8128.0
2019-03-21 14:30:00,41.98,42.0,41.95,42.0,15118.0,34.3979,34.4143,34.3733,34.4143,15118.0
2019-03-21 14:35:00,42.01,42.02,41.97,41.99,13268.0,34.4225,34.4307,34.3897,34.4061,13268.0
2019-03-21 14:40:00,41.99,42.03,41.98,42.02,9847.0,34.4061,34.4389,34.3979,34.4307,9847.0
2019-03-21 14:45:00,42.03,42.07,42.03,42.05,10931.0,34.4389,34.4717,34.4389,34.4553,10931.0
2019-03-21 14:50:00,42.05,42.06,42.01,42.03,14367.0,34.4553,34.4635,34.4225,34.4389,14367.0
2019-03-21 14:55:00,42.03,42.06,42.01,42.05,29968.0,34.4389,34.4635,34.4225,34.4553,29968.0
2019-03-21 15:00:00,42.05,42.07,42.03,42.07,22845.0,34.4553,34.4717,34.4389,34.4717,22845.0
2019-03-21 15:05:00,42.06,42.07,42.02,42.04,22149.0,34.4635,34.4717,34.4307,34.4471,22149.0
2019-03-21 15:10:00,42.04,42.05,41.93,41.94,30136.0,34.4471,34.4553,34.357,34.3651,30136.0
2019-03-21 15:15:00,41.94,41.95,41.87,41.9,12317.0,34.3651,34.3733,34.3078,34.3324,12317.0
2019-03-21 15:20:00,41.89,41.89,41.84,41.86,11996.0,34.3242,34.3242,34.2832,34.2996,11996.0
2019-03-21 15:25:00,41.86,41.89,41.86,41.87,8016.0,34.2996,34.3242,34.2996,34.3078,8016.0
2019-03-21 15:30:00,41.87,41.93,41.86,41.89,15023.0,34.3078,34.357,34.2996,34.3242,15023.0
2019-03-21 15:35:00,41.89,41.95,41.88,41.95,22843.0,34.3242,34.3733,34.316,34.3733,22843.0
2019-03-21 15:40:00,41.94,42.0,41.91,41.99,23162.0,34.3651,34.4143,34.3406,34.4061,23162.0
2019-03-21 15:45:00,42.0,42.0,41.9,41.91,41383.0,34.4143,34.4143,34.3324,34.3406,41383.0
2019-03-21 15:50:00,41.91,41.95,41.88,41.95,34622.0,34.3406,34.3733,34.316,34.3733,34622.0
2019-03-21 15:55:00,41.94,42.01,41.87,42.01,122713.0,34.3651,34.4225,34.3078,34.4225,122713.0
2019-03-22 09:30:00,41.59,41.61,41.33,41.52,12373.0,34.0784,34.0947,33.8653,34.021,12373.0
2019-03-22 09:35:00,41.51,41.64,41.42,41.45,12518.0,34.0128,34.1193,33.9391,33.9636,12518.0
2019-03-22 09:40:00,41.45,41.59,41.37,41.52,14340.0,33.9636,34.0784,33.8981,34.021,14340.0
2019-03-22 09:45:00,41.52,41.65,41.5,41.61,25593.0,34.021,34.1275,34.0046,34.0947,25593.0
2019-03-22 09:50:00,41.59,41.59,41.46,41.53,9790.0,34.0784,34.0784,33.9718,34.0292,9790.0
2019-03-22 09:55:00,41.53,41.54,41.28,41.29,15498.0,34.0292,34.0374,33.8243,33.8325,15498.0
2019-03-22 10:00:00,41.26,41.34,41.17,41.17,13449.0,33.808,33.8735,33.7342,33.7342,13449.0
2019-03-22 10:05:00,41.18,41.33,41.16,41.31,8329.0,33.7424,33.8653,33.726,33.8489,8329.0
2019-03-22 10:10:00,41.31,41.31,41.21,41.28,11113.0,33.8489,33.8489,33.767,33.8243,11113.0
2019-03-22 10:15:00,41.26,41.28,41.18,41.28,6904.0,33.808,33.8243,33.7424,33.8243,6904.0
2019-03-22 10:20:00,41.29,41.32,41.27,41.3,6550.0,33.8325,33.8571,33.8162,33.8407,6550.0
2019-03-22 10:25:00,41.29,41.33,41.25,41.27,14223.0,33.8325,33.8653,33.7998,33.8162,14223.0
2019-03-22 10:30:00,41.27,41.4,41.26,41.4,42969.0,33.8162,33.9227,33.808,33.9227,42969.0
2019-03-22 10:35:00,41.41,41.5,41.37,41.48,31982.0,33.9309,34.0046,33.8981,33.9882,31982.0
2019-03-22 10:40:00,41.5,41.51,41.38,41.48,48039.0,34.0046,34.0128,33.9063,33.9882,48039.0
2019-03-22 10:45:00,41.47,41.48,41.4,41.43,28541.0,33.98,33.9882,33.9227,33.9473,28541.0
2019-03-22 10:50:00,41.42,41.43,41.31,41.33,28178.0,33.9391,33.9473,33.8489,33.8653,28178.0
2019-03-22 10:55:00,41.37,41.43,41.35,41.38,23046.0,33.8981,33.9473,33.8817,33.9063,23046.0
2019-03-22 11:00:00,41.38,41.39,41.21,41.21,20731.0,33.9063,33.9145,33.767,33.767,20731.0
2019-03-22 11:05:00,41.22,41.24,41.16,41.17,9556.0,33.7752,33.7916,33.726,33.7342,9556.0
2019-03-22 11:10:00,41.17,41.21,41.1,41.21,10600.0,33.7342,33.767,33.6769,33.767,10600.0
2019-03-22 11:15:00,41.23,41.43,41.13,41.42,20835.0,33.7834,33.9473,33.7014,33.9391,20835.0
2019-03-22 11:20:00,41.43,41.46,41.36,41.46,26223.0,33.9473,33.9718,33.8899,33.9718,26223.0
2019-03-22 11:25:00,41.46,41.52,41.4,41.5,30475.0,33.9718,34.021,33.9227,34.0046,30475.0
2019-03-22 11:30:00,41.49,41.49,41.41,41.44,17714.0,33.9964,33.9964,33.9309,33.9555,17714.0
2019-03-22 11:35:00,41.43,41.44,41.37,41.39,17400.0,33.9473,33.9555,33.8981,33.9145,17400.0
2019-03-22 11:40:00,41.4,41.4,41.27,41.31,12613.0,33.9227,33.9227,33.8162,33.8489,12613.0
2019-03-22 11:45:00,41.29,41.29,41.13,41.14,17552.0,33.8325,33.8325,33.7014,33.7096,17552.0
2019-03-22 11:50:00,41.12,41.13,41.02,41.03,3500.0,33.6932,33.7014,33.6113,33.6195,3500.0
2019-03-22 11:55:00,41.02,41.07,40.93,40.94,8646.0,33.6113,33.6523,33.5376,33.5458,8646.0
2019-03-22 12:00:00,40.95,41.05,40.95,41.04,5784.0,33.5539,33.6359,33.5539,33.6277,5784.0
2019-03-22 12:05:00,41.03,41.08,41.02,41.05,9112.0,33.6195,33.6605,33.6113,33.6359,9112.0
2019-03-22 12:10:00,41.04,41.06,40.92,40.92,6387.0,33.6277,33.6441,33.5294,33.5294,6387.0
2019-03-22 12:15:00,40.94,41.03,40.92,41.0,8288.0,33.5458,33.6195,33.5294,33.5949,8288.0
2019-03-22 12:20:00,41.0,41.03,40.95,40.98,8006.0,33.5949,33.6195,33.5539,33.5785,8006.0
2019-03-22 12:25:00,40.98,40.98,40.96,40.97,6155.0,33.5785,33.5785,33.5621,33.5703,6155.0
2019-03-22 12:30:00,40.96,41.03,40.95,41.02,6000.0,33.5621,33.6195,33.5539,33.6113,6000.0
2019-03-22 12:35:00,41.01,41.01,40.94,40.95,5585.0,33.6031,33.6031,33.5458,33.5539,5585.0
2019-03-22 12:40:00,40.93,40.93,40.84,40.85,7074.0,33.5376,33.5376,33.4638,33.472,7074.0
2019-03-22 12:45:00,40.85,40.91,40.84,40.88,9173.0,33.472,33.5212,33.4638,33.4966,9173.0
2019-03-22 12:50:00,40.88,40.97,40.88,40.95,5346.0,33.4966,33.5703,33.4966,33.5539,5346.0
2019-03-22 12:55:00,40.96,40.96,40.9,40.95,4624.0,33.5621,33.5621,33.513,33.5539,4624.0
2019-03-22 13:00:00,40.97,41.08,40.97,41.05,5352.0,33.5703,33.6605,33.5703,33.6359,5352.0
2019-03-22 13:05:00,41.05,41.12,41.04,41.11,5618.0,33.6359,33.6932,33.6277,33.6851,5618.0
2019-03-22 13:10:00,41.1,41.11,41.05,41.05,7086.0,33.6769,33.6851,33.6359,33.6359,7086.0
2019-03-22 13:15:00,41.07,41.17,41.05,41.16,15800.0,33.6523,33.7342,33.6359,33.726,15800.0
2019-03-22 13:20:00,41.15,41.16,41.05,41.11,11499.0,33.7178,33.726,33.6359,33.6851,11499.0
2019-03-22 13:25:00,41.11,41.17,41.11,41.17,8601.0,33.6851,33.7342,33.6851,33.7342,8601.0
2019-03-22 13:30:00,41.17,41.21,41.14,41.16,10874.0,33.7342,33.767,33.7096,33.726,10874.0
2019-03-22 13:35:00,41.16,41.17,41.1,41.1,3475.0,33.726,33.7342,33.6769,33.6769,3475.0
2019-03-22 13:40:00,41.11,41.14,41.11,41.14,6665.0,33.6851,33.7096,33.6851,33.7096,6665.0
2019-03-22 13:45:00,41.16,41.17,41.09,41.09,7192.0,33.726,33.7342,33.6687,33.6687,7192.0
2019-03-22 13:50:00,41.09,41.11,41.07,41.08,5158.0,33.6687,33.6851,33.6523,33.6605,5158.0
2019-03-22 13:55:00,41.05,41.06,40.96,40.97,10991.0,33.6359,33.6441,33.5621,33.5703,10991.0
2019-03-22 14:00:00,40.96,41.01,40.95,41.0,12135.0,33.5621,33.6031,33.5539,33.5949,12135.0
2019-03-22 14:05:00,41.01,41.05,40.96,40.97,5515.0,33.6031,33.6359,33.5621,33.5703,5515.0
2019-03-22 14:10:00,40.98,41.05,40.98,41.04,9072.0,33.5785,33.6359,33.5785,33.6277,9072.0
2019-03-22 14:15:00,41.08,41.17,41.08,41.12,6300.0,33.6605,33.7342,33.6605,33.6932,6300.0
2019-03-22 14:20:00,41.11,41.13,41.08,41.09,6569.0,33.6851,33.7014,33.6605,33.6687,6569.0
2019-03-22 14:25:00,41.08,41.14,41.07,41.13,10147.0,33.6605,33.7096,33.6523,33.7014,10147.0
2019-03-22 14:30:00,41.12,41.12,41.0,41.01,6034.0,33.6932,33.6932,33.5949,33.6031,6034.0
2019-03-22 14:35:00,41.01,41.03,40.98,41.03,6179.0,33.6031,33.6195,33.5785,33.6195,6179.0
2019-03-22 14:40:00,41.03,41.07,41.02,41.03,5737.0,33.6195,33.6523,33.6113,33.6195,5737.0
2019-03-22 14:45:00,41.04,41.06,41.01,41.06,6357.0,33.6277,33.6441,33.6031,33.6441,6357.0
2019-03-22 14:50:00,41.04,41.12,41.04,41.1,9040.0,33.6277,33.6932,33.6277,33.6769,9040.0
2019-03-22 14:55:00,41.1,41.1,41.07,41.07,3739.0,33.6769,33.6769,33.6523,33.6523,3739.0
2019-03-22 15:00:00,41.07,41.12,41.06,41.07,9697.0,33.6523,33.6932,33.6441,33.6523,9697.0
2019-03-22 15:05:00,41.07,41.1,41.05,41.05,7780.0,33.6523,33.6769,33.6359,33.6359,7780.0
2019-03-22 15:10:00,41.05,41.08,40.97,40.98,15133.0,33.6359,33.6605,33.5703,33.5785,15133.0
2019-03-22 15:15:00,40.99,41.01,40.94,40.98,13933.0,33.5867,33.6031,33.5458,33.5785,13933.0
2019-03-22 15:20:00,40.98,41.01,40.97,40.99,15003.0,33.5785,33.6031,33.5703,33.5867,15003.0
2019-03-22 15:25:00,41.0,41.01,40.92,40.93,12480.0,33.5949,33.6031,33.5294,33.5376,12480.0
2019-03-22 15:30:00,40.93,40.99,40.91,40.91,18610.0,33.5376,33.5867,33.5212,33.5212,18610.0
2019-03-22 15:35:00,40.91,40.98,40.9,40.94,19322.0,33.5212,33.5785,33.513,33.5458,19322.0
2019-03-22 15:40:00,40.94,40.94,40.87,40.89,26429.0,33.5458,33.5458,33.4884,33.5048,26429.0
2019-03-22 15:45:00,40.89,40.91,40.84,40.87,52635.0,33.5048,33.5212,33.4638,33.4884,52635.0
2019-03-22 15:50:00,40.86,40.86,40.78,40.8,43165.0,33.4802,33.4802,33.4147,33.431,43165.0
2019-03-22 15:55:00,40.79,40.83,40.71,40.72,78087.0,33.4228,33.4556,33.3573,33.3655,78087.0
2019-03-25 09:30:00,40.57,40.8,40.53,40.54,17874.0,33.2426,33.431,33.2098,33.218,17874.0
2019-03-25 09:35:00,40.54,40.77,40.53,40.61,6569.0,33.218,33.4065,33.2098,33.2754,6569.0
2019-03-25 09:40:00,40.57,40.57,40.33,40.36,5154.0,33.2426,33.2426,33.0459,33.0705,5154.0
2019-03-25 09:45:00,40.31,40.36,40.2,40.27,6877.0,33.0295,33.0705,32.9394,32.9968,6877.0
2019-03-25 09:50:00,40.25,40.32,40.23,40.24,5771.0,32.9804,33.0377,32.964,32.9722,5771.0
2019-03-25 09:55:00,40.2,40.26,40.1,40.11,9665.0,32.9394,32.9886,32.8575,32.8657,9665.0
2019-03-25 10:00:00,40.11,40.14,39.97,40.04,24746.0,32.8657,32.8902,32.7509,32.8083,24746.0
2019-03-25 10:05:00,40.08,40.22,40.07,40.18,9093.0,32.8411,32.9558,32.8329,32.923,9093.0
2019-03-25 10:10:00,40.17,40.17,40.09,40.16,12719.0,32.9148,32.9148,32.8493,32.9066,12719.0
2019-03-25 10:15:00,40.16,40.19,40.1,40.11,5211.0,32.9066,32.9312,32.8575,32.8657,5211.0
2019-03-25 10:20:00,40.09,40.2,40.08,40.14,10447.0,32.8493,32.9394,32.8411,32.8902,10447.0
2019-03-25 10:25:00,40.14,40.23,40.14,40.18,7664.0,32.8902,32.964,32.8902,32.923,7664.0
2019-03-25 10:30:00,40.18,40.25,40.15,40.18,14210.0,32.923,32.9804,32.8984,32.923,14210.0
2019-03-25 10:35:00,40.18,40.28,40.16,40.25,11031.0,32.923,33.005,32.9066,32.9804,11031.0
2019-03-25 10:40:00,40.23,40.3,40.23,40.29,6730.0,32.964,33.0213,32.964,33.0132,6730.0
2019-03-25 10:45:00,40.29,40.33,40.25,40.33,7433.0,33.0132,33.0459,32.9804,33.0459,7433.0
2019-03-25 10:50:00,40.37,40.54,40.37,40.52,5580.0,33.0787,33.218,33.0787,33.2016,5580.0
2019-03-25 10:55:00,40.52,40.63,40.52,40.57,5776.0,33.2016,33.2917,33.2016,33.2426,5776.0
2019-03-25 11:00:00,40.56,40.61,40.53,40.54,7888.0,33.2344,33.2754,33.2098,33.218,7888.0
2019-03-25 11:05:00,40.55,40.61,40.52,40.54,8297.0,33.2262,33.2754,33.2016,33.218,8297.0
2019-03-25 11:10:00,40.53,40.56,40.47,40.53,6608.0,33.2098,33.2344,33.1606,33.2098,6608.0
2019-03-25 11:15:00,40.52,40.67,40.5,40.67,7963.0,33.2016,33.3245,33.1852,33.3245,7963.0
2019-03-25 11:20:00,40.66,40.78,40.66,40.72,7950.0,33.3163,33.4147,33.3163,33.3655,7950.0
2019-03-25 11:25:00,40.72,40.74,40.68,40.7,10412.0,33.3655,33.3819,33.3327,33.3491,10412.0
2019-03-25 11:30:00,40.71,40.74,40.61,40.64,11336.0,33.3573,33.3819,33.2754,33.2999,11336.0
2019-03-25 11:35:00,40.63,40.63,40.58,40.62,5846.0,33.2917,33.2917,33.2508,33.2836,5846.0
2019-03-25 11:40:00,40.64,40.64,40.53,40.55,6463.0,33.2999,33.2999,33.2098,33.2262,6463.0
2019-03-25 11:45:00,40.57,40.63,40.57,40.59,4343.0,33.2426,33.2917,33.2426,33.259,4343.0
2019-03-25 11:50:00,40.58,40.69,40.57,40.66,4857.0,33.2508,33.3409,33.2426,33.3163,4857.0
2019-03-25 11:55:00,40.65,40.7,40.62,40.65,28926.0,33.3081,33.3491,33.2836,33.3081,28926.0
2019-03-25 12:00:00,40.65,40.67,40.55,40.61,90250.0,33.3081,33.3245,33.2262,33.2754,90250.0
2019-03-25 12:05:00,40.62,40.76,40.55,40.64,207204.0,33.2836,33.3983,33.2262,33.2999,207204.0
2019-03-25 12:10:00,40.63,40.63,40.48,40.49,72579.0,33.2917,33.2917,33.1688,33.177,72579.0
2019-03-25 12:15:00,40.49,40.53,40.48,40.5,18997.0,33.177,33.2098,33.1688,33.1852,18997.0
2019-03-25 12:20:00,40.51,40.67,40.49,40.67,40124.0,33.1934,33.3245,33.177,33.3245,40124.0
2019-03-25 12:25:00,40.67,40.71,40.63,40.68,7875.0,33.3245,33.3573,33.2917,33.3327,7875.0
2019-03-25 12:30:00,40.68,40.68,40.57,40.59,10681.0,33.3327,33.3327,33.2426,33.259,10681.0
2019-03-25 12:35:00,40.58,40.58,40.46,40.47,3900.0,33.2508,33.2508,33.1524,33.1606,3900.0
2019-03-25 12:40:00,40.46,40.49,40.45,40.48,6129.0,33.1524,33.177,33.1443,33.1688,6129.0
2019-03-25 12:45:00,40.48,40.48,40.43,40.45,7779.0,33.1688,33.1688,33.1279,33.1443,7779.0
2019-03-25 12:50:00,40.44,40.5,40.44,40.48,6808.0,33.1361,33.1852,33.1361,33.1688,6808.0
2019-03-25 12:55:00,40.48,40.57,40.48,40.57,3774.0,33.1688,33.2426,33.1688,33.2426,3774.0
2019-03-25 13:00:00,40.6,40.6,40.54,40.54,7417.0,33.2672,33.2672,33.218,33.218,7417.0
2019-03-25 13:05:00,40.52,40.52,40.45,40.47,10529.0,33.2016,33.2016,33.1443,33.1606,10529.0
2019-03-25 13:10:00,40.47,40.57,40.46,40.56,7007.0,33.1606,33.2426,33.1524,33.2344,7007.0
2019-03-25 13:15:00,40.57,40.58,40.5,40.52,7728.0,33.2426,33.2508,33.1852,33.2016,7728.0
2019-03-25 13:20:00,40.52,40.53,40.48,40.52,7118.0,33.2016,33.2098,33.1688,33.2016,7118.0
2019-03-25 13:25:00,40.54,40.54,40.47,40.47,6814.0,33.218,33.218,33.1606,33.1606,6814.0
2019-03-25 13:30:00,40.48,40.5,40.45,40.5,6226.0,33.1688,33.1852,33.1443,33.1852,6226.0
2019-03-25 13:35:00,40.51,40.61,40.5,40.59,6473.0,33.1934,33.2754,33.1852,33.259,6473.0
2019-03-25 13:40:00,40.6,40.6,40.56,40.59,13535.0,33.2672,33.2672,33.2344,33.259,13535.0
2019-03-25 13:45:00,40.59,40.6,40.53,40.54,6363.0,33.259,33.2672,33.2098,33.218,6363.0
2019-03-25 13:50:00,40.53,40.53,40.44,40.44,12094.0,33.2098,33.2098,33.1361,33.1361,12094.0
2019-03-25 13:55:00,40.45,40.46,40.36,40.37,11622.0,33.1443,33.1524,33.0705,33.0787,11622.0
2019-03-25 14:00:00,40.36,40.38,40.28,40.29,17791.0,33.0705,33.0869,33.005,33.0132,17791.0
2019-03-25 14:05:00,40.28,40.37,40.26,40.33,9151.0,33.005,33.0787,32.9886,33.0459,9151.0
2019-03-25 14:10:00,40.35,40.39,40.34,40.38,6892.0,33.0623,33.0951,33.0541,33.0869,6892.0
2019-03-25 14:15:00,40.38,40.39,40.31,40.31,9740.0,33.0869,33.0951,33.0295,33.0295,9740.0
2019-03-25 14:20:00,40.31,40.34,40.26,40.26,7231.0,33.0295,33.0541,32.9886,32.9886,7231.0
2019-03-25 14:25:00,40.26,40.27,40.22,40.26,7183.0,32.9886,32.9968,32.9558,32.9886,7183.0
2019-03-25 14:30:00,40.26,40.34,40.26,40.31,11352.0,32.9886,33.0541,32.9886,33.0295,11352.0
2019-03-25 14:35:00,40.31,40.33,40.27,40.32,6751.0,33.0295,33.0459,32.9968,33.0377,6751.0
2019-03-25 14:40:00,40.31,40.34,40.3,40.34,10832.0,33.0295,33.0541,33.0213,33.0541,10832.0
2019-03-25 14:45:00,40.34,40.37,40.32,40.34,9626.0,33.0541,33.0787,33.0377,33.0541,9626.0
2019-03-25 14:50:00,40.35,40.35,40.29,40.29,10941.0,33.0623,33.0623,33.0132,33.0132,10941.0
2019-03-25 14:55:00,40.29,40.38,40.29,40.37,4320.0,33.0132,33.0869,33.0132,33.0787,4320.0
2019-03-25 15:00:00,40.37,40.41,40.34,40.36,5897.0,33.0787,33.1115,33.0541,33.0705,5897.0
2019-03-25 15:05:00,40.37,40.39,40.36,40.37,3740.0,33.0787,33.0951,33.0705,33.0787,3740.0
2019-03-25 15:10:00,40.38,40.47,40.37,40.47,7095.0,33.0869,33.1606,33.0787,33.1606,7095.0
2019-03-25 15:15:00,40.47,40.49,40.42,40.42,9417.0,33.1606,33.177,33.1197,33.1197,9417.0
2019-03-25 15:20:00,40.42,40.49,40.41,40.49,8359.0,33.1197,33.177,33.1115,33.177,8359.0
2019-03-25 15:25:00,40.49,40.52,40.47,40.48,11908.0,33.177,33.2016,33.1606,33.1688,11908.0
2019-03-25 15:30:00,40.48,40.48,40.44,40.45,9941.0,33.1688,33.1688,33.1361,33.1443,9941.0
2019-03-25 15:35:00,40.45,40.54,40.44,40.51,14749.0,33.1443,33.218,33.1361,33.1934,14749.0
2019-03-25 15:40:00,40.51,40.52,40.49,40.5,33029.0,33.1934,33.2016,33.177,33.1852,33029.0
2019-03-25 15:45:00,40.5,40.52,40.48,40.48,47520.0,33.1852,33.2016,33.1688,33.1688,47520.0
2019-03-25 15:50:00,40.49,40.57,40.49,40.55,49026.0,33.177,33.2426,33.177,33.2262,49026.0
2019-03-25 15:55:00,40.55,40.55,40.48,40.53,113989.0,33.2262,33.2262,33.1688,33.2098,113989.0
2019-03-26 09:30:00,40.97,41.34,40.81,41.31,85552.0,33.5703,33.8735,33.4392,33.8489,85552.0
2019-03-26 09:35:00,41.33,41.59,41.31,41.59,42668.0,33.8653,34.0784,33.8489,34.0784,42668.0
2019-03-26 09:40:00,41.6,42.11,41.6,42.09,30547.0,34.0866,34.5044,34.0866,34.4881,30547.0
2019-03-26 09:45:00,42.09,42.1,41.75,41.75,11614.0,34.4881,34.4962,34.2095,34.2095,11614.0
2019-03-26 09:50:00,41.8,41.82,41.6,41.68,37546.0,34.2504,34.2668,34.0866,34.1521,37546.0
2019-03-26 09:55:00,41.67,41.72,41.6,41.68,19689.0,34.1439,34.1849,34.0866,34.1521,19689.0
2019-03-26 10:00:00,41.67,41.69,41.59,41.61,23145.0,34.1439,34.1603,34.0784,34.0947,23145.0
2019-03-26 10:05:00,41.6,41.6,41.5,41.52,12501.0,34.0866,34.0866,34.0046,34.021,12501.0
2019-03-26 10:10:00,41.52,41.53,41.46,41.49,9789.0,34.021,34.0292,33.9718,33.9964,9789.0
2019-03-26 10:15:00,41.5,41.53,41.45,41.52,9984.0,34.0046,34.0292,33.9636,34.021,9984.0
2019-03-26 10:20:00,41.5,41.5,41.37,41.38,8858.0,34.0046,34.0046,33.8981,33.9063,8858.0
2019-03-26 10:25:00,41.39,41.44,41.33,41.36,14763.0,33.9145,33.9555,33.8653,33.8899,14763.0
2019-03-26 10:30:00,41.37,41.37,41.25,41.28,12119.0,33.8981,33.8981,33.7998,33.8243,12119.0
2019-03-26 10:35:00,41.27,41.36,41.22,41.36,13008.0,33.8162,33.8899,33.7752,33.8899,13008.0
2019-03-26 10:40:00,41.36,41.39,41.32,41.37,11125.0,33.8899,33.9145,33.8571,33.8981,11125.0
2019-03-26 10:45:00,41.38,41.41,41.32,41.41,26335.0,33.9063,33.9309,33.8571,33.9309,26335.0
2019-03-26 10:50:00,41.41,41.51,41.4,41.51,20528.0,33.9309,34.0128,33.9227,34.0128,20528.0
2019-03-26 10:55:00,41.51,41.54,41.43,41.44,12095.0,34.0128,34.0374,33.9473,33.9555,12095.0
2019-03-26 11:00:00,41.44,41.44,41.33,41.35,6201.0,33.9555,33.9555,33.8653,33.8817,6201.0
2019-03-26 11:05:00,41.31,41.32,41.27,41.3,6646.0,33.8489,33.8571,33.8162,33.8407,6646.0
2019-03-26 11:10:00,41.31,41.33,41.13,41.16,10759.0,33.8489,33.8653,33.7014,33.726,10759.0
2019-03-26 11:15:00,41.15,41.22,41.06,41.06,17232.0,33.7178,33.7752,33.6441,33.6441,17232.0
2019-03-26 11:20:00,41.06,41.07,41.0,41.04,7715.0,33.6441,33.6523,33.5949,33.6277,7715.0
2019-03-26 11:25:00,41.09,41.19,41.08,41.15,24539.0,33.6687,33.7506,33.6605,33.7178,24539.0
2019-03-26 11:30:00,41.16,41.18,41.14,41.18,10775.0,33.726,33.7424,33.7096,33.7424,10775.0
2019-03-26 11:35:00,41.17,41.28,41.15,41.27,18494.0,33.7342,33.8243,33.7178,33.8162,18494.0
2019-03-26 11:40:00,41.26,41.28,41.25,41.25,9976.0,33.808,33.8243,33.7998,33.7998,9976.0
2019-03-26 11:45:00,41.26,41.26,41.13,41.19,33442.0,33.808,33.808,33.7014,33.7506,33442.0
2019-03-26 11:50:00,41.18,41.18,41.13,41.18,5926.0,33.7424,33.7424,33.7014,33.7424,5926.0
2019-03-26 11:55:00,41.19,41.21,41.14,41.17,7343.0,33.7506,33.767,33.7096,33.7342,7343.0
2019-03-26 12:00:00,41.16,41.2,41.11,41.16,25405.0,33.726,33.7588,33.6851,33.726,25405.0
2019-03-26 12:05:00,41.15,41.18,41.09,41.12,21502.0,33.7178,33.7424,33.6687,33.6932,21502.0
2019-03-26 12:10:00,41.12,41.25,41.09,41.22,75249.0,33.6932,33.7998,33.6687,33.7752,75249.0
2019-03-26 12:15:00,41.21,41.26,41.2,41.25,16519.0,33.767,33.808,33.7588,33.7998,16519.0
2019-03-26 12:20:00,41.27,41.28,41.19,41.19,7963.0,33.8162,33.8243,33.7506,33.7506,7963.0
2019-03-26 12:25:00,41.2,41.21,41.14,41.16,4455.0,33.7588,33.767,33.7096,33.726,4455.0
2019-03-26 12:30:00,41.16,41.21,41.16,41.18,4650.0,33.726,33.767,33.726,33.7424,4650.0
2019-03-26 12:35:00,41.19,41.2,41.13,41.14,4275.0,33.7506,33.7588,33.7014,33.7096,4275.0
2019-03-26 12:40:00,41.14,41.15,41.05,41.08,4903.0,33.7096,33.7178,33.6359,33.6605,4903.0
2019-03-26 12:45:00,41.07,41.1,41.05,41.05,4221.0,33.6523,33.6769,33.6359,33.6359,4221.0
2019-03-26 12:50:00,41.06,41.11,41.04,41.11,6017.0,33.6441,33.6851,33.6277,33.6851,6017.0
2019-03-26 12:55:00,41.12,41.14,41.06,41.08,6471.0,33.6932,33.7096,33.6441,33.6605,6471.0
2019-03-26 13:00:00,41.09,41.13,41.08,41.09,5684.0,33.6687,33.7014,33.6605,33.6687,5684.0
2019-03-26 13:05:00,41.08,41.08,40.99,41.02,6763.0,33.6605,33.6605,33.5867,33.6113,6763.0
2019-03-26 13:10:00,41.01,41.06,41.01,41.05,3363.0,33.6031,33.6441,33.6031,33.6359,3363.0
2019-03-26 13:15:00,41.04,41.05,41.0,41.03,8019.0,33.6277,33.6359,33.5949,33.6195,8019.0
2019-03-26 13:20:00,41.02,41.02,40.91,40.91,7836.0,33.6113,33.6113,33.5212,33.5212,7836.0
2019-03-26 13:25:00,40.9,40.93,40.89,40.91,7006.0,33.513,33.5376,33.5048,33.5212,7006.0
2019-03-26 13:30:00,40.9,40.95,40.89,40.91,13079.0,33.513,33.5539,33.5048,33.5212,13079.0
2019-03-26 13:35:00,40.91,40.91,40.85,40.86,4000.0,33.5212,33.5212,33.472,33.4802,4000.0
2019-03-26 13:40:00,40.86,40.91,40.85,40.91,7130.0,33.4802,33.5212,33.472,33.5212,7130.0
2019-03-26 13:45:00,40.91,40.94,40.9,40.93,3666.0,33.5212,33.5458,33.513,33.5376,3666.0
2019-03-26 13:50:00,40.93,40.96,40.93,40.95,4192.0,33.5376,33.5621,33.5376,33.5539,4192.0
2019-03-26 13:55:00,40.95,40.95,40.92,40.92,2352.0,33.5539,33.5539,33.5294,33.5294,2352.0
2019-03-26 14:00:00,40.91,40.92,40.81,40.82,11743.0,33.5212,33.5294,33.4392,33.4474,11743.0
2019-03-26 14:05:00,40.83,40.89,40.81,40.86,5384.0,33.4556,33.5048,33.4392,33.4802,5384.0
2019-03-26 14:10:00,40.86,40.86,40.82,40.84,3687.0,33.4802,33.4802,33.4474,33.4638,3687.0
2019-03-26 14:15:00,40.86,40.92,40.86,40.91,3337.0,33.4802,33.5294,33.4802,33.5212,3337.0
2019-03-26 14:20:00,40.91,40.95,40.89,40.95,3555.0,33.5212,33.5539,33.5048,33.5539,3555.0
2019-03-26 14:25:00,40.94,40.94,40.87,40.87,5662.0,33.5458,33.5458,33.4884,33.4884,5662.0
2019-03-26 14:30:00,40.85,40.86,40.78,40.79,10297.0,33.472,33.4802,33.4147,33.4228,10297.0
2019-03-26 14:35:00,40.78,40.82,40.76,40.81,11141.0,33.4147,33.4474,33.3983,33.4392,11141.0
2019-03-26 14:40:00,40.81,40.9,40.81,40.9,8328.0,33.4392,33.513,33.4392,33.513,8328.0
2019-03-26 14:45:00,40.9,40.95,40.9,40.93,3476.0,33.513,33.5539,33.513,33.5376,3476.0
2019-03-26 14:50:00,40.92,40.92,40.85,40.86,5770.0,33.5294,33.5294,33.472,33.4802,5770.0
2019-03-26 14:55:00,40.86,40.91,40.85,40.91,7768.0,33.4802,33.5212,33.472,33.5212,7768.0
2019-03-26 15:00:00,40.91,40.95,40.9,40.94,17069.0,33.5212,33.5539,33.513,33.5458,17069.0
2019-03-26 15:05:00,40.93,40.98,40.92,40.96,9180.0,33.5376,33.5785,33.5294,33.5621,9180.0
2019-03-26 15:10:00,40.95,40.95,40.9,40.9,9572.0,33.5539,33.5539,33.513,33.513,9572.0
2019-03-26 15:15:00,40.91,40.91,40.85,40.85,14171.0,33.5212,33.5212,33.472,33.472,14171.0
2019-03-26 15:20:00,40.86,40.89,40.84,40.88,9409.0,33.4802,33.5048,33.4638,33.4966,9409.0
2019-03-26 15:25:00,40.87,40.89,40.83,40.83,8564.0,33.4884,33.5048,33.4556,33.4556,8564.0
2019-03-26 15:30:00,40.82,40.9,40.81,40.9,19047.0,33.4474,33.513,33.4392,33.513,19047.0
2019-03-26 15:35:00,40.9,40.92,40.81,40.84,13529.0,33.513,33.5294,33.4392,33.4638,13529.0
2019-03-26 15:40:00,40.84,40.87,40.82,40.84,15894.0,33.4638,33.4884,33.4474,33.4638,15894.0
2019-03-26 15:45:00,40.83,40.91,40.82,40.87,18669.0,33.4556,33.5212,33.4474,33.4884,18669.0
2019-03-26 15:50:00,40.87,40.93,40.85,40.93,29730.0,33.4884,33.5376,33.472,33.5376,29730.0
2019-03-26 15:55:00,40.93,41.01,40.92,41.0,113408.0,33.5376,33.6031,33.5294,33.5949,113408.0
2019-03-27 09:30:00,40.99,41.16,40.97,41.16,16471.0,33.5867,33.726,33.5703,33.726,16471.0
2019-03-27 09:35:00,41.14,41.17,41.04,41.08,6423.0,33.7096,33.7342,33.6277,33.6605,6423.0
2019-03-27 09:40:00,41.17,41.23,41.02,41.06,16672.0,33.7342,33.7834,33.6113,33.6441,16672.0
2019-03-27 09:45:00,41.07,41.18,41.06,41.11,18224.0,33.6523,33.7424,33.6441,33.6851,18224.0
2019-03-27 09:50:00,41.14,41.19,41.08,41.11,10830.0,33.7096,33.7506,33.6605,33.6851,10830.0
2019-03-27 09:55:00,41.1,41.15,41.02,41.15,11410.0,33.6769,33.7178,33.6113,33.7178,11410.0
2019-03-27 10:00:00,41.13,41.14,41.05,41.11,15439.0,33.7014,33.7096,33.6359,33.6851,15439.0
2019-03-27 10:05:00,41.1,41.18,41.1,41.18,15917.0,33.6769,33.7424,33.6769,33.7424,15917.0
2019-03-27 10:10:00,41.17,41.26,41.16,41.25,11478.0,33.7342,33.808,33.726,33.7998,11478.0
2019-03-27 10:15:00,41.25,41.27,41.15,41.27,15644.0,33.7998,33.8162,33.7178,33.8162,15644.0
2019-03-27 10:20:00,41.26,41.29,41.2,41.29,8447.0,33.808,33.8325,33.7588,33.8325,8447.0
2019-03-27 10:25:00,41.29,41.29,41.1,41.12,12499.0,33.8325,33.8325,33.6769,33.6932,12499.0
2019-03-27 10:30:00,41.11,41.18,41.02,41.05,20575.0,33.6851,33.7424,33.6113,33.6359,20575.0
2019-03-27 10:35:00,41.06,41.09,40.95,41.02,13703.0,33.6441,33.6687,33.5539,33.6113,13703.0
2019-03-27 10:40:00,41.01,41.01,40.83,40.88,19395.0,33.6031,33.6031,33.4556,33.4966,19395.0
2019-03-27 10:45:00,40.88,40.96,40.85,40.9,9315.0,33.4966,33.5621,33.472,33.513,9315.0
2019-03-27 10:50:00,40.86,40.96,40.82,40.93,24068.0,33.4802,33.5621,33.4474,33.5376,24068.0
2019-03-27 10:55:00,40.93,41.01,40.93,41.0,8147.0,33.5376,33.6031,33.5376,33.5949,8147.0
2019-03-27 11:00:00,40.98,41.0,40.91,40.93,16499.0,33.5785,33.5949,33.5212,33.5376,16499.0
2019-03-27 11:05:00,40.93,41.05,40.92,41.05,8802.0,33.5376,33.6359,33.5294,33.6359,8802.0
2019-03-27 11:10:00,41.05,41.07,41.01,41.01,6214.0,33.6359,33.6523,33.6031,33.6031,6214.0
2019-03-27 11:15:00,41.01,41.02,40.91,40.91,8345.0,33.6031,33.6113,33.5212,33.5212,8345.0
2019-03-27 11:20:00,40.9,40.91,40.85,40.9,9743.0,33.513,33.5212,33.472,33.513,9743.0
2019-03-27 11:25:00,40.91,40.96,40.8,40.81,6322.0,33.5212,33.5621,33.431,33.4392,6322.0
2019-03-27 11:30:00,40.8,40.89,40.72,40.72,14589.0,33.431,33.5048,33.3655,33.3655,14589.0
2019-03-27 11:35:00,40.73,40.79,40.7,40.75,12544.0,33.3737,33.4228,33.3491,33.3901,12544.0
2019-03-27 11:40:00,40.76,40.76,40.61,40.61,9497.0,33.3983,33.3983,33.2754,33.2754,9497.0
2019-03-27 11:45:00,40.61,40.67,40.56,40.61,6838.0,33.2754,33.3245,33.2344,33.2754,6838.0
2019-03-27 11:50:00,40.62,40.7,40.61,40.65,23174.0,33.2836,33.3491,33.2754,33.3081,23174.0
2019-03-27 11:55:00,40.64,40.75,40.63,40.71,6715.0,33.2999,33.3901,33.2917,33.3573,6715.0
2019-03-27 12:00:00,40.7,40.76,40.65,40.75,20216.0,33.3491,33.3983,33.3081,33.3901,20216.0
2019-03-27 12:05:00,40.74,40.77,40.67,40.68,21380.0,33.3819,33.4065,33.3245,33.3327,21380.0
2019-03-27 12:10:00,40.68,40.78,40.68,40.77,10274.0,33.3327,33.4147,33.3327,33.4065,10274.0
2019-03-27 12:15:00,40.75,40.83,40.72,40.83,10252.0,33.3901,33.4556,33.3655,33.4556,10252.0
2019-03-27 12:20:00,40.81,40.86,40.8,40.83,14474.0,33.4392,33.4802,33.431,33.4556,14474.0
2019-03-27 12:25:00,40.84,40.89,40.78,40.86,10399.0,33.4638,33.5048,33.4147,33.4802,10399.0
2019-03-27 12:30:00,40.86,40.86,40.83,40.85,6365.0,33.4802,33.4802,33.4556,33.472,6365.0
2019-03-27 12:35:00,40.84,40.85,40.74,40.74,15537.0,33.4638,33.472,33.3819,33.3819,15537.0
2019-03-27 12:40:00,40.74,40.74,40.7,40.7,7164.0,33.3819,33.3819,33.3491,33.3491,7164.0
2019-03-27 12:45:00,40.71,40.74,40.68,40.73,12889.0,33.3573,33.3819,33.3327,33.3737,12889.0
2019-03-27 12:50:00,40.73,40.78,40.71,40.77,6896.0,33.3737,33.4147,33.3573,33.4065,6896.0
2019-03-27 12:55:00,40.78,40.78,40.71,40.73,10802.0,33.4147,33.4147,33.3573,33.3737,10802.0
2019-03-27 13:00:00,40.74,40.76,40.72,40.73,11493.0,33.3819,33.3983,33.3655,33.3737,11493.0
2019-03-27 13:05:00,40.73,40.76,40.69,40.7,7777.0,33.3737,33.3983,33.3409,33.3491,7777.0
2019-03-27 13:10:00,40.7,40.87,40.7,40.85,25408.0,33.3491,33.4884,33.3491,33.472,25408.0
2019-03-27 13:15:00,40.86,40.87,40.79,40.8,11082.0,33.4802,33.4884,33.4228,33.431,11082.0
2019-03-27 13:20:00,40.8,40.84,40.78,40.81,9847.0,33.431,33.4638,33.4147,33.4392,9847.0
2019-03-27 13:25:00,40.81,40.86,40.81,40.82,12122.0,33.4392,33.4802,33.4392,33.4474,12122.0
2019-03-27 13:30:00,40.83,40.83,40.76,40.76,8437.0,33.4556,33.4556,33.3983,33.3983,8437.0
2019-03-27 13:35:00,40.77,40.78,40.75,40.78,4601.0,33.4065,33.4147,33.3901,33.4147,4601.0
2019-03-27 13:40:00,40.78,40.81,40.78,40.8,6852.0,33.4147,33.4392,33.4147,33.431,6852.0
2019-03-27 13:45:00,40.81,40.83,40.78,40.78,8097.0,33.4392,33.4556,33.4147,33.4147,8097.0
2019-03-27 13:50:00,40.76,40.79,40.75,40.75,5782.0,33.3983,33.4228,33.3901,33.3901,5782.0
2019-03-27 13:55:00,40.76,40.77,40.75,40.76,6721.0,33.3983,33.4065,33.3901,33.3983,6721.0
2019-03-27 14:00:00,40.76,40.76,40.71,40.75,9187.0,33.3983,33.3983,33.3573,33.3901,9187.0
2019-03-27 14:05:00,40.75,40.76,40.71,40.71,5347.0,33.3901,33.3983,33.3573,33.3573,5347.0
2019-03-27 14:10:00,40.72,40.74,40.7,40.73,14223.0,33.3655,33.3819,33.3491,33.3737,14223.0
2019-03-27 14:15:00,40.74,40.74,40.66,40.69,8771.0,33.3819,33.3819,33.3163,33.3409,8771.0
2019-03-27 14:20:00,40.69,40.73,40.67,40.73,7451.0,33.3409,33.3737,33.3245,33.3737,7451.0
2019-03-27 14:25:00,40.73,40.73,40.7,40.72,4373.0,33.3737,33.3737,33.3491,33.3655,4373.0
2019-03-27 14:30:00,40.71,40.76,40.71,40.76,17269.0,33.3573,33.3983,33.3573,33.3983,17269.0
2019-03-27 14:35:00,40.76,40.83,40.75,40.76,28003.0,33.3983,33.4556,33.3901,33.3983,28003.0
2019-03-27 14:40:00,40.76,40.79,40.76,40.78,5999.0,33.3983,33.4228,33.3983,33.4147,5999.0
2019-03-27 14:45:00,40.79,40.81,40.79,40.8,5419.0,33.4228,33.4392,33.4228,33.431,5419.0
2019-03-27 14:50:00,40.81,40.84,40.8,40.84,8708.0,33.4392,33.4638,33.431,33.4638,8708.0
2019-03-27 14:55:00,40.84,40.85,40.78,40.8,8320.0,33.4638,33.472,33.4147,33.431,8320.0
2019-03-27 15:00:00,40.81,40.84,40.78,40.84,27719.0,33.4392,33.4638,33.4147,33.4638,27719.0
2019-03-27 15:05:00,40.84,40.87,40.81,40.83,23667.0,33.4638,33.4884,33.4392,33.4556,23667.0
2019-03-27 15:10:00,40.84,40.85,40.76,40.8,16408.0,33.4638,33.472,33.3983,33.431,16408.0
2019-03-27 15:15:00,40.8,40.84,40.8,40.82,13547.0,33.431,33.4638,33.431,33.4474,13547.0
2019-03-27 15:20:00,40.82,40.84,40.79,40.82,15039.0,33.4474,33.4638,33.4228,33.4474,15039.0
2019-03-27 15:25:00,40.82,40.87,40.81,40.86,15107.0,33.4474,33.4884,33.4392,33.4802,15107.0
2019-03-27 15:30:00,40.86,40.91,40.82,40.83,41481.0,33.4802,33.5212,33.4474,33.4556,41481.0
2019-03-27 15:35:00,40.83,40.9,40.82,40.88,44960.0,33.4556,33.513,33.4474,33.4966,44960.0
2019-03-27 15:40:00,40.88,40.88,40.81,40.84,38630.0,33.4966,33.4966,33.4392,33.4638,38630.0
2019-03-27 15:45:00,40.84,40.88,40.82,40.84,70206.0,33.4638,33.4966,33.4474,33.4638,70206.0
2019-03-27 15:50:00,40.84,40.85,40.76,40.83,65431.0,33.4638,33.472,33.3983,33.4556,65431.0
2019-03-27 15:55:00,40.82,40.83,40.75,40.78,94138.0,33.4474,33.4556,33.3901,33.4147,94138.0
2019-03-28 09:30:00,40.58,40.82,40.54,40.61,14542.0,33.2508,33.4474,33.218,33.2754,14542.0
2019-03-28 09:35:00,40.64,40.86,40.64,40.84,5613.0,33.2999,33.4802,33.2999,33.4638,5613.0
2019-03-28 09:40:00,40.83,40.84,40.72,40.77,5774.0,33.4556,33.4638,33.3655,33.4065,5774.0
2019-03-28 09:45:00,40.84,40.86,40.78,40.83,2104.0,33.4638,33.4802,33.4147,33.4556,2104.0
2019-03-28 09:50:00,40.87,40.87,40.72,40.74,6145.0,33.4884,33.4884,33.3655,33.3819,6145.0
2019-03-28 09:55:00,40.79,40.8,40.72,40.78,20523.0,33.4228,33.431,33.3655,33.4147,20523.0
2019-03-28 10:00:00,40.78,40.85,40.77,40.85,15390.0,33.4147,33.472,33.4065,33.472,15390.0
2019-03-28 10:05:00,40.85,40.87,40.8,40.8,9190.0,33.472,33.4884,33.431,33.431,9190.0
2019-03-28 10:10:00,40.78,40.83,40.77,40.8,10193.0,33.4147,33.4556,33.4065,33.431,10193.0
2019-03-28 10:15:00,40.8,40.8,40.73,40.74,11757.0,33.431,33.431,33.3737,33.3819,11757.0
2019-03-28 10:20:00,40.75,40.8,40.75,40.8,4624.0,33.3901,33.431,33.3901,33.431,4624.0
2019-03-28 10:25:00,40.79,40.81,40.72,40.72,16537.0,33.4228,33.4392,33.3655,33.3655,16537.0
2019-03-28 10:30:00,40.73,40.75,40.68,40.7,19304.0,33.3737,33.3901,33.3327,33.3491,19304.0
2019-03-28 10:35:00,40.7,40.72,40.66,40.69,6904.0,33.3491,33.3655,33.3163,33.3409,6904.0
2019-03-28 10:40:00,40.67,40.73,40.67,40.71,7458.0,33.3245,33.3737,33.3245,33.3573,7458.0
2019-03-28 10:45:00,40.71,40.71,40.64,40.69,16858.0,33.3573,33.3573,33.2999,33.3409,16858.0
2019-03-28 10:50:00,40.69,40.73,40.67,40.73,20061.0,33.3409,33.3737,33.3245,33.3737,20061.0
2019-03-28 10:55:00,40.74,40.74,40.66,40.66,7258.0,33.3819,33.3819,33.3163,33.3163,7258.0
2019-03-28 11:00:00,40.65,40.65,40.52,40.52,6832.0,33.3081,33.3081,33.2016,33.2016,6832.0
2019-03-28 11:05:00,40.52,40.52,40.43,40.46,9787.0,33.2016,33.2016,33.1279,33.1524,9787.0
2019-03-28 11:10:00,40.46,40.5,40.46,40.47,9187.0,33.1524,33.1852,33.1524,33.1606,9187.0
2019-03-28 11:15:00,40.47,40.5,40.45,40.46,14079.0,33.1606,33.1852,33.1443,33.1524,14079.0
2019-03-28 11:20:00,40.45,40.51,40.42,40.47,21640.0,33.1443,33.1934,33.1197,33.1606,21640.0
2019-03-28 11:25:00,40.46,40.51,40.42,40.43,18176.0,33.1524,33.1934,33.1197,33.1279,18176.0
2019-03-28 11:30:00,40.43,40.5,40.42,40.45,16189.0,33.1279,33.1852,33.1197,33.1443,16189.0
2019-03-28 11:35:00,40.45,40.49,40.41,40.48,10099.0,33.1443,33.177,33.1115,33.1688,10099.0
2019-03-28 11:40:00,40.47,40.47,40.38,40.43,13906.0,33.1606,33.1606,33.0869,33.1279,13906.0
2019-03-28 11:45:00,40.43,40.47,40.37,40.39,50087.0,33.1279,33.1606,33.0787,33.0951,50087.0
2019-03-28 11:50:00,40.39,40.5,40.37,40.48,55749.0,33.0951,33.1852,33.0787,33.1688,55749.0
2019-03-28 11:55:00,40.48,40.51,40.41,40.44,22250.0,33.1688,33.1934,33.1115,33.1361,22250.0
2019-03-28 12:00:00,40.44,40.47,40.42,40.44,8162.0,33.1361,33.1606,33.1197,33.1361,8162.0
2019-03-28 12:05:00,40.45,40.47,40.42,40.44,9104.0,33.1443,33.1606,33.1197,33.1361,9104.0
2019-03-28 12:10:00,40.44,40.45,40.38,40.4,9993.0,33.1361,33.1443,33.0869,33.1033,9993.0
2019-03-28 12:15:00,40.41,40.45,40.4,40.42,12493.0,33.1115,33.1443,33.1033,33.1197,12493.0
2019-03-28 12:20:00,40.42,40.43,40.38,40.42,29256.0,33.1197,33.1279,33.0869,33.1197,29256.0
2019-03-28 12:25:00,40.41,40.42,40.39,40.4,12700.0,33.1115,33.1197,33.0951,33.1033,12700.0
2019-03-28 12:30:00,40.4,40.41,40.39,40.39,9329.0,33.1033,33.1115,33.0951,33.0951,9329.0
2019-03-28 12:35:00,40.39,40.46,40.38,40.44,25202.0,33.0951,33.1524,33.0869,33.1361,25202.0
2019-03-28 12:40:00,40.45,40.48,40.44,40.46,11827.0,33.1443,33.1688,33.1361,33.1524,11827.0
2019-03-28 12:45:00,40.47,40.49,40.41,40.42,23655.0,33.1606,33.177,33.1115,33.1197,23655.0
2019-03-28 12:50:00,40.42,40.45,40.4,40.44,9375.0,33.1197,33.1443,33.1033,33.1361,9375.0
2019-03-28 12:55:00,40.46,40.47,40.43,40.46,12529.0,33.1524,33.1606,33.1279,33.1524,12529.0
2019-03-28 13:00:00,40.47,40.54,40.46,40.53,12440.0,33.1606,33.218,33.1524,33.2098,12440.0
2019-03-28 13:05:00,40.53,40.53,40.5,40.51,5765.0,33.2098,33.2098,33.1852,33.1934,5765.0
2019-03-28 13:10:00,40.51,40.53,40.51,40.52,8799.0,33.1934,33.2098,33.1934,33.2016,8799.0
2019-03-28 13:15:00,40.53,40.58,40.51,40.57,7084.0,33.2098,33.2508,33.1934,33.2426,7084.0
2019-03-28 13:20:00,40.58,40.6,40.57,40.58,9851.0,33.2508,33.2672,33.2426,33.2508,9851.0
2019-03-28 13:25:00,40.58,40.58,40.54,40.57,8386.0,33.2508,33.2508,33.218,33.2426,8386.0
2019-03-28 13:30:00,40.56,40.59,40.56,40.59,3375.0,33.2344,33.259,33.2344,33.259,3375.0
2019-03-28 13:35:00,40.59,40.6,40.57,40.58,6612.0,33.259,33.2672,33.2426,33.2508,6612.0
2019-03-28 13:40:00,40.58,40.59,40.54,40.55,9115.0,33.2508,33.259,33.218,33.2262,9115.0
2019-03-28 13:45:00,40.54,40.59,40.54,40.55,41517.0,33.218,33.259,33.218,33.2262,41517.0
2019-03-28 13:50:00,40.56,40.66,40.55,40.65,56529.0,33.2344,33.3163,33.2262,33.3081,56529.0
2019-03-28 13:55:00,40.65,40.7,40.64,40.67,16742.0,33.3081,33.3491,33.2999,33.3245,16742.0
2019-03-28 14:00:00,40.67,40.72,40.67,40.69,17009.0,33.3245,33.3655,33.3245,33.3409,17009.0
2019-03-28 14:05:00,40.68,40.68,40.64,40.64,10912.0,33.3327,33.3327,33.2999,33.2999,10912.0
2019-03-28 14:10:00,40.64,40.64,40.58,40.62,22797.0,33.2999,33.2999,33.2508,33.2836,22797.0
2019-03-28 14:15:00,40.63,40.63,40.55,40.58,37922.0,33.2917,33.2917,33.2262,33.2508,37922.0
2019-03-28 14:20:00,40.58,40.58,40.52,40.55,103360.0,33.2508,33.2508,33.2016,33.2262,103360.0
2019-03-28 14:25:00,40.55,40.57,40.53,40.54,12513.0,33.2262,33.2426,33.2098,33.218,12513.0
2019-03-28 14:30:00,40.52,40.54,40.51,40.53,19883.0,33.2016,33.218,33.1934,33.2098,19883.0
2019-03-28 14:35:00,40.53,40.54,40.52,40.52,16596.0,33.2098,33.218,33.2016,33.2016,16596.0
2019-03-28 14:40:00,40.53,40.53,40.49,40.49,41598.0,33.2098,33.2098,33.177,33.177,41598.0
2019-03-28 14:45:00,40.48,40.52,40.48,40.52,14561.0,33.1688,33.2016,33.1688,33.2016,14561.0
2019-03-28 14:50:00,40.52,40.64,40.51,40.64,105667.0,33.2016,33.2999,33.1934,33.2999,105667.0
2019-03-28 14:55:00,40.63,40.68,40.62,40.68,7901.0,33.2917,33.3327,33.2836,33.3327,7901.0
2019-03-28 15:00:00,40.68,40.86,40.66,40.8,41883.0,33.3327,33.4802,33.3163,33.431,41883.0
2019-03-28 15:05:00,40.8,40.88,40.78,40.88,18030.0,33.431,33.4966,33.4147,33.4966,18030.0
2019-03-28 15:10:00,40.88,40.9,40.87,40.88,21520.0,33.4966,33.513,33.4884,33.4966,21520.0
2019-03-28 15:15:00,40.89,40.91,40.87,40.89,36380.0,33.5048,33.5212,33.4884,33.5048,36380.0
2019-03-28 15:20:00,40.88,40.93,40.88,40.93,38535.0,33.4966,33.5376,33.4966,33.5376,38535.0
2019-03-28 15:25:00,40.93,40.99,40.93,40.96,7199.0,33.5376,33.5867,33.5376,33.5621,7199.0
2019-03-28 15:30:00,40.96,40.98,40.9,40.91,14964.0,33.5621,33.5785,33.513,33.5212,14964.0
2019-03-28 15:35:00,40.91,40.95,40.9,40.92,17105.0,33.5212,33.5539,33.513,33.5294,17105.0
2019-03-28 15:40:00,40.92,40.97,40.91,40.96,13991.0,33.5294,33.5703,33.5212,33.5621,13991.0
2019-03-28 15:45:00,40.96,40.97,40.92,40.92,25776.0,33.5621,33.5703,33.5294,33.5294,25776.0
2019-03-28 15:50:00,40.92,40.94,40.87,40.88,25772.0,33.5294,33.5458,33.4884,33.4966,25772.0
2019-03-28 15:55:00,40.88,41.03,40.88,40.98,84928.0,33.4966,33.6195,33.4966,33.5785,84928.0
2019-03-29 09:30:00,41.65,41.9,41.58,41.88,38365.0,34.1275,34.3324,34.0702,34.316,38365.0
2019-03-29 09:35:00,41.87,42.09,41.84,42.01,34587.0,34.3078,34.4881,34.2832,34.4225,34587.0
2019-03-29 09:40:00,41.99,42.06,41.87,41.92,18538.0,34.4061,34.4635,34.3078,34.3488,18538.0
2019-03-29 09:45:00,41.96,41.96,41.86,41.9,5213.0,34.3815,34.3815,34.2996,34.3324,5213.0
2019-03-29 09:50:00,41.87,41.92,41.84,41.91,10577.0,34.3078,34.3488,34.2832,34.3406,10577.0
2019-03-29 09:55:00,41.91,41.98,41.9,41.92,6967.0,34.3406,34.3979,34.3324,34.3488,6967.0
2019-03-29 10:00:00,41.93,41.97,41.88,41.9,5600.0,34.357,34.3897,34.316,34.3324,5600.0
2019-03-29 10:05:00,41.88,41.88,41.67,41.69,9108.0,34.316,34.316,34.1439,34.1603,9108.0
2019-03-29 10:10:00,41.69,41.7,41.51,41.69,43532.0,34.1603,34.1685,34.0128,34.1603,43532.0
2019-03-29 10:15:00,41.7,41.71,41.52,41.54,18674.0,34.1685,34.1767,34.021,34.0374,18674.0
2019-03-29 10:20:00,41.53,41.53,41.43,41.5,12540.0,34.0292,34.0292,33.9473,34.0046,12540.0
2019-03-29 10:25:00,41.49,41.51,41.45,41.45,7032.0,33.9964,34.0128,33.9636,33.9636,7032.0
2019-03-29 10:30:00,41.5,41.52,41.42,41.44,9499.0,34.0046,34.021,33.9391,33.9555,9499.0
2019-03-29 10:35:00,41.38,41.46,41.37,41.45,7476.0,33.9063,33.9718,33.8981,33.9636,7476.0
2019-03-29 10:40:00,41.45,41.46,41.26,41.28,8201.0,33.9636,33.9718,33.808,33.8243,8201.0
2019-03-29 10:45:00,41.27,41.35,41.26,41.33,5434.0,33.8162,33.8817,33.808,33.8653,5434.0
2019-03-29 10:50:00,41.31,41.36,41.26,41.31,7965.0,33.8489,33.8899,33.808,33.8489,7965.0
2019-03-29 10:55:00,41.3,41.32,41.26,41.31,10386.0,33.8407,33.8571,33.808,33.8489,10386.0
2019-03-29 11:00:00,41.32,41.37,41.3,41.31,20447.0,33.8571,33.8981,33.8407,33.8489,20447.0
2019-03-29 11:05:00,41.3,41.3,41.2,41.2,8313.0,33.8407,33.8407,33.7588,33.7588,8313.0
2019-03-29 11:10:00,41.21,41.21,41.12,41.14,9136.0,33.767,33.767,33.6932,33.7096,9136.0
2019-03-29 11:15:00,41.15,41.26,41.14,41.23,7581.0,33.7178,33.808,33.7096,33.7834,7581.0
2019-03-29 11:20:00,41.24,41.26,41.2,41.25,9299.0,33.7916,33.808,33.7588,33.7998,9299.0
2019-03-29 11:25:00,41.26,41.29,41.2,41.29,19515.0,33.808,33.8325,33.7588,33.8325,19515.0
2019-03-29 11:30:00,41.29,41.34,41.27,41.34,8029.0,33.8325,33.8735,33.8162,33.8735,8029.0
2019-03-29 11:35:00,41.34,41.37,41.31,41.37,5662.0,33.8735,33.8981,33.8489,33.8981,5662.0
2019-03-29 11:40:00,41.37,41.4,41.33,41.39,7698.0,33.8981,33.9227,33.8653,33.9145,7698.0
2019-03-29 11:45:00,41.37,41.41,41.36,41.39,11286.0,33.8981,33.9309,33.8899,33.9145,11286.0
2019-03-29 11:50:00,41.39,41.4,41.32,41.36,9895.0,33.9145,33.9227,33.8571,33.8899,9895.0
2019-03-29 11:55:00,41.36,41.41,41.34,41.35,7861.0,33.8899,33.9309,33.8735,33.8817,7861.0
2019-03-29 12:00:00,41.35,41.38,41.33,41.38,6611.0,33.8817,33.9063,33.8653,33.9063,6611.0
2019-03-29 12:05:00,41.37,41.41,41.36,41.37,12330.0,33.8981,33.9309,33.8899,33.8981,12330.0
2019-03-29 12:10:00,41.37,41.41,41.34,41.36,9464.0,33.8981,33.9309,33.8735,33.8899,9464.0
2019-03-29 12:15:00,41.36,41.4,41.36,41.39,4000.0,33.8899,33.9227,33.8899,33.9145,4000.0
2019-03-29 12:20:00,41.39,41.46,41.38,41.46,8770.0,33.9145,33.9718,33.9063,33.9718,8770.0
2019-03-29 12:25:00,41.46,41.47,41.43,41.44,4413.0,33.9718,33.98,33.9473,33.9555,4413.0
2019-03-29 12:30:00,41.44,41.49,41.44,41.48,6850.0,33.9555,33.9964,33.9555,33.9882,6850.0
2019-03-29 12:35:00,41.48,41.51,41.48,41.5,6947.0,33.9882,34.0128,33.9882,34.0046,6947.0
2019-03-29 12:40:00,41.5,41.5,41.41,41.43,10083.0,34.0046,34.0046,33.9309,33.9473,10083.0
2019-03-29 12:45:00,41.43,41.45,41.38,41.41,9795.0,33.9473,33.9636,33.9063,33.9309,9795.0
2019-03-29 12:50:00,41.41,41.45,41.38,41.45,16452.0,33.9309,33.9636,33.9063,33.9636,16452.0
2019-03-29 12:55:00,41.45,41.5,41.44,41.49,6200.0,33.9636,34.0046,33.9555,33.9964,6200.0
2019-03-29 13:00:00,41.5,41.52,41.48,41.5,5067.0,34.0046,34.021,33.9882,34.0046,5067.0
2019-03-29 13:05:00,41.5,41.5,41.43,41.44,9190.0,34.0046,34.0046,33.9473,33.9555,9190.0
2019-03-29 13:10:00,41.45,41.49,41.43,41.46,6292.0,33.9636,33.9964,33.9473,33.9718,6292.0
2019-03-29 13:15:00,41.46,41.46,41.44,41.45,4521.0,33.9718,33.9718,33.9555,33.9636,4521.0
2019-03-29 13:20:00,41.44,41.44,41.41,41.44,6078.0,33.9555,33.9555,33.9309,33.9555,6078.0
2019-03-29 13:25:00,41.44,41.49,41.42,41.48,6031.0,33.9555,33.9964,33.9391,33.9882,6031.0
2019-03-29 13:30:00,41.47,41.47,41.42,41.44,4765.0,33.98,33.98,33.9391,33.9555,4765.0
2019-03-29 13:35:00,41.44,41.44,41.41,41.41,6836.0,33.9555,33.9555,33.9309,33.9309,6836.0
2019-03-29 13:40:00,41.41,41.44,41.39,41.44,10217.0,33.9309,33.9555,33.9145,33.9555,10217.0
2019-03-29 13:45:00,41.44,41.44,41.36,41.41,9627.0,33.9555,33.9555,33.8899,33.9309,9627.0
2019-03-29 13:50:00,41.41,41.42,41.38,41.39,7487.0,33.9309,33.9391,33.9063,33.9145,7487.0
2019-03-29 13:55:00,41.38,41.4,41.36,41.36,5469.0,33.9063,33.9227,33.8899,33.8899,5469.0
2019-03-29 14:00:00,41.36,41.36,41.33,41.36,7650.0,33.8899,33.8899,33.8653,33.8899,7650.0
2019-03-29 14:05:00,41.36,41.42,41.34,41.42,10734.0,33.8899,33.9391,33.8735,33.9391,10734.0
2019-03-29 14:10:00,41.41,41.49,41.41,41.49,6456.0,33.9309,33.9964,33.9309,33.9964,6456.0
2019-03-29 14:15:00,41.48,41.5,41.47,41.49,6819.0,33.9882,34.0046,33.98,33.9964,6819.0
2019-03-29 14:20:00,41.48,41.48,41.4,41.42,14830.0,33.9882,33.9882,33.9227,33.9391,14830.0
2019-03-29 14:25:00,41.41,41.44,41.39,41.44,9263.0,33.9309,33.9555,33.9145,33.9555,9263.0
2019-03-29 14:30:00,41.44,41.49,41.43,41.45,11871.0,33.9555,33.9964,33.9473,33.9636,11871.0
2019-03-29 14:35:00,41.44,41.44,41.41,41.41,3605.0,33.9555,33.9555,33.9309,33.9309,3605.0
2019-03-29 14:40:00,41.41,41.45,41.38,41.42,14869.0,33.9309,33.9636,33.9063,33.9391,14869.0
2019-03-29 14:45:00,41.43,41.48,41.43,41.47,6245.0,33.9473,33.9882,33.9473,33.98,6245.0
2019-03-29 14:50:00,41.47,41.56,41.46,41.55,11942.0,33.98,34.0538,33.9718,34.0456,11942.0
2019-03-29 14:55:00,41.55,41.56,41.51,41.52,5725.0,34.0456,34.0538,34.0128,34.021,5725.0
2019-03-29 15:00:00,41.52,41.55,41.51,41.52,9783.0,34.021,34.0456,34.0128,34.021,9783.0
2019-03-29 15:05:00,41.51,41.54,41.51,41.51,9740.0,34.0128,34.0374,34.0128,34.0128,9740.0
2019-03-29 15:10:00,41.51,41.53,41.45,41.47,12115.0,34.0128,34.0292,33.9636,33.98,12115.0
2019-03-29 15:15:00,41.47,41.59,41.46,41.59,20694.0,33.98,34.0784,33.9718,34.0784,20694.0
2019-03-29 15:20:00,41.57,41.58,41.53,41.54,14774.0,34.062,34.0702,34.0292,34.0374,14774.0
2019-03-29 15:25:00,41.54,41.58,41.51,41.57,25484.0,34.0374,34.0702,34.0128,34.062,25484.0
2019-03-29 15:30:00,41.58,41.63,41.55,41.62,25144.0,34.0702,34.1111,34.0456,34.1029,25144.0
2019-03-29 15:35:00,41.63,41.65,41.6,41.63,40156.0,34.1111,34.1275,34.0866,34.1111,40156.0
2019-03-29 15:40:00,41.64,41.64,41.57,41.58,17083.0,34.1193,34.1193,34.062,34.0702,17083.0
2019-03-29 15:45:00,41.58,41.58,41.48,41.51,43345.0,34.0702,34.0702,33.9882,34.0128,43345.0
2019-03-29 15:50:00,41.5,41.5,41.42,41.45,40754.0,34.0046,34.0046,33.9391,33.9636,40754.0
2019-03-29 15:55:00,41.45,41.58,41.44,41.56,95055.0,33.9636,34.0702,33.9555,34.0538,95055.0
2019-04-01 09:30:00,41.98,41.98,41.61,41.72,17505.0,34.3979,34.3979,34.0947,34.1849,17505.0
2019-04-01 09:35:00,41.69,41.81,41.55,41.78,15782.0,34.1603,34.2586,34.0456,34.234,15782.0
2019-04-01 09:40:00,41.77,41.78,41.56,41.72,22414.0,34.2258,34.234,34.0538,34.1849,22414.0
2019-04-01 09:45:00,41.69,41.8,41.66,41.8,12438.0,34.1603,34.2504,34.1357,34.2504,12438.0
2019-04-01 09:50:00,41.78,41.9,41.78,41.81,13904.0,34.234,34.3324,34.234,34.2586,13904.0
2019-04-01 09:55:00,41.8,41.82,41.75,41.81,10150.0,34.2504,34.2668,34.2095,34.2586,10150.0
2019-04-01 10:00:00,41.8,41.92,41.8,41.89,22837.0,34.2504,34.3488,34.2504,34.3242,22837.0
2019-04-01 10:05:00,41.89,41.91,41.81,41.89,8878.0,34.3242,34.3406,34.2586,34.3242,8878.0
2019-04-01 10:10:00,41.88,41.91,41.79,41.85,12004.0,34.316,34.3406,34.2422,34.2914,12004.0
2019-04-01 10:15:00,41.84,41.89,41.8,41.89,8143.0,34.2832,34.3242,34.2504,34.3242,8143.0
2019-04-01 10:20:00,41.9,41.91,41.82,41.86,10836.0,34.3324,34.3406,34.2668,34.2996,10836.0
2019-04-01 10:25:00,41.88,41.88,41.83,41.87,6977.0,34.316,34.316,34.275,34.3078,6977.0
2019-04-01 10:30:00,41.87,41.91,41.85,41.86,12446.0,34.3078,34.3406,34.2914,34.2996,12446.0
2019-04-01 10:35:00,41.84,41.91,41.77,41.9,16184.0,34.2832,34.3406,34.2258,34.3324,16184.0
2019-04-01 10:40:00,41.9,41.97,41.9,41.95,7406.0,34.3324,34.3897,34.3324,34.3733,7406.0
2019-04-01 10:45:00,41.95,41.98,41.91,41.92,8140.0,34.3733,34.3979,34.3406,34.3488,8140.0
2019-04-01 10:50:00,41.91,41.92,41.83,41.87,9520.0,34.3406,34.3488,34.275,34.3078,9520.0
2019-04-01 10:55:00,41.86,41.97,41.86,41.93,10031.0,34.2996,34.3897,34.2996,34.357,10031.0
2019-04-01 11:00:00,41.94,42.02,41.94,41.95,13416.0,34.3651,34.4307,34.3651,34.3733,13416.0
2019-04-01 11:05:00,41.96,41.97,41.93,41.96,7391.0,34.3815,34.3897,34.357,34.3815,7391.0
2019-04-01 11:10:00,41.95,42.02,41.94,41.98,7164.0,34.3733,34.4307,34.3651,34.3979,7164.0
2019-04-01 11:15:00,41.98,42.05,41.98,42.02,10703.0,34.3979,34.4553,34.3979,34.4307,10703.0
2019-04-01 11:20:00,42.01,42.01,41.94,41.98,10058.0,34.4225,34.4225,34.3651,34.3979,10058.0
2019-04-01 11:25:00,41.97,42.09,41.96,42.08,17958.0,34.3897,34.4881,34.3815,34.4799,17958.0
2019-04-01 11:30:00,42.08,42.08,41.96,42.03,10409.0,34.4799,34.4799,34.3815,34.4389,10409.0
2019-04-01 11:35:00,42.03,42.07,42.02,42.05,11648.0,34.4389,34.4717,34.4307,34.4553,11648.0
2019-04-01 11:40:00,42.05,42.1,41.93,41.95,8466.0,34.4553,34.4962,34.357,34.3733,8466.0
2019-04-01 11:45:00,41.95,41.96,41.9,41.94,8989.0,34.3733,34.3815,34.3324,34.3651,8989.0
2019-04-01 11:50:00,41.94,42.03,41.94,42.01,8102.0,34.3651,34.4389,34.3651,34.4225,8102.0
2019-04-01 11:55:00,42.01,42.05,41.97,42.02,9644.0,34.4225,34.4553,34.3897,34.4307,9644.0
2019-04-01 12:00:00,42.02,42.02,41.94,41.95,9160.0,34.4307,34.4307,34.3651,34.3733,9160.0
2019-04-01 12:05:00,41.96,42.02,41.93,42.02,11317.0,34.3815,34.4307,34.357,34.4307,11317.0
2019-04-01 12:10:00,42.03,42.04,41.98,42.01,18958.0,34.4389,34.4471,34.3979,34.4225,18958.0
2019-04-01 12:15:00,42.01,42.02,41.97,41.97,21045.0,34.4225,34.4307,34.3897,34.3897,21045.0
2019-04-01 12:20:00,41.97,42.06,41.96,42.05,6071.0,34.3897,34.4635,34.3815,34.4553,6071.0
2019-04-01 12:25:00,42.05,42.07,42.0,42.07,8502.0,34.4553,34.4717,34.4143,34.4717,8502.0
2019-04-01 12:30:00,42.07,42.09,42.06,42.08,3693.0,34.4717,34.4881,34.4635,34.4799,3693.0
2019-04-01 12:35:00,42.09,42.17,42.09,42.17,7725.0,34.4881,34.5536,34.4881,34.5536,7725.0
2019-04-01 12:40:00,42.18,42.23,42.18,42.21,15293.0,34.5618,34.6028,34.5618,34.5864,15293.0
2019-04-01 12:45:00,42.22,42.32,42.22,42.27,13221.0,34.5946,34.6765,34.5946,34.6355,13221.0
2019-04-01 12:50:00,42.26,42.32,42.25,42.29,18722.0,34.6273,34.6765,34.6192,34.6519,18722.0
2019-04-01 12:55:00,42.28,42.33,42.25,42.33,9326.0,34.6437,34.6847,34.6192,34.6847,9326.0
2019-04-01 13:00:00,42.34,42.35,42.31,42.34,12486.0,34.6929,34.7011,34.6683,34.6929,12486.0
2019-04-01 13:05:00,42.34,42.37,42.32,42.34,8924.0,34.6929,34.7175,34.6765,34.6929,8924.0
2019-04-01 13:10:00,42.34,42.39,42.34,42.39,34527.0,34.6929,34.7339,34.6929,34.7339,34527.0
2019-04-01 13:15:00,42.39,42.42,42.35,42.4,29448.0,34.7339,34.7585,34.7011,34.7421,29448.0
2019-04-01 13:20:00,42.41,42.41,42.35,42.37,10337.0,34.7503,34.7503,34.7011,34.7175,10337.0
2019-04-01 13:25:00,42.37,42.46,42.36,42.42,15394.0,34.7175,34.7912,34.7093,34.7585,15394.0
2019-04-01 13:30:00,42.41,42.45,42.38,42.39,15218.0,34.7503,34.783,34.7257,34.7339,15218.0
2019-04-01 13:35:00,42.39,42.41,42.36,42.39,22501.0,34.7339,34.7503,34.7093,34.7339,22501.0
2019-04-01 13:40:00,42.39,42.41,42.32,42.32,8759.0,34.7339,34.7503,34.6765,34.6765,8759.0
2019-04-01 13:45:00,42.32,42.34,42.28,42.3,7157.0,34.6765,34.6929,34.6437,34.6601,7157.0
2019-04-01 13:50:00,42.3,42.3,42.22,42.22,7099.0,34.6601,34.6601,34.5946,34.5946,7099.0
2019-04-01 13:55:00,42.22,42.25,42.21,42.25,11418.0,34.5946,34.6192,34.5864,34.6192,11418.0
2019-04-01 14:00:00,42.25,42.29,42.25,42.29,30776.0,34.6192,34.6519,34.6192,34.6519,30776.0
2019-04-01 14:05:00,42.29,42.37,42.29,42.34,8404.0,34.6519,34.7175,34.6519,34.6929,8404.0
2019-04-01 14:10:00,42.34,42.37,42.33,42.36,10522.0,34.6929,34.7175,34.6847,34.7093,10522.0
2019-04-01 14:15:00,42.37,42.4,42.36,42.37,13044.0,34.7175,34.7421,34.7093,34.7175,13044.0
2019-04-01 14:20:00,42.37,42.42,42.36,42.4,18240.0,34.7175,34.7585,34.7093,34.7421,18240.0
2019-04-01 14:25:00,42.39,42.39,42.31,42.31,13406.0,34.7339,34.7339,34.6683,34.6683,13406.0
2019-04-01 14:30:00,42.3,42.3,42.24,42.26,10694.0,34.6601,34.6601,34.611,34.6273,10694.0
2019-04-01 14:35:00,42.27,42.35,42.26,42.32,17731.0,34.6355,34.7011,34.6273,34.6765,17731.0
2019-04-01 14:40:00,42.32,42.32,42.27,42.29,9448.0,34.6765,34.6765,34.6355,34.6519,9448.0
2019-04-01 14:45:00,42.28,42.29,42.22,42.23,12121.0,34.6437,34.6519,34.5946,34.6028,12121.0
2019-04-01 14:50:00,42.22,42.29,42.21,42.29,8378.0,34.5946,34.6519,34.5864,34.6519,8378.0
2019-04-01 14:55:00,42.29,42.31,42.28,42.3,11571.0,34.6519,34.6683,34.6437,34.6601,11571.0
2019-04-01 15:00:00,42.29,42.32,42.24,42.25,16616.0,34.6519,34.6765,34.611,34.6192,16616.0
2019-04-01 15:05:00,42.25,42.26,42.21,42.25,19357.0,34.6192,34.6273,34.5864,34.6192,19357.0
2019-04-01 15:10:00,42.24,42.25,42.21,42.22,9583.0,34.611,34.6192,34.5864,34.5946,9583.0
2019-04-01 15:15:00,42.21,42.26,42.21,42.25,14999.0,34.5864,34.6273,34.5864,34.6192,14999.0
2019-04-01 15:20:00,42.26,42.3,42.25,42.29,9984.0,34.6273,34.6601,34.6192,34.6519,9984.0
2019-04-01 15:25:00,42.28,42.3,42.28,42.3,14857.0,34.6437,34.6601,34.6437,34.6601,14857.0
2019-04-01 15:30:00,42.3,42.33,42.29,42.31,33376.0,34.6601,34.6847,34.6519,34.6683,33376.0
2019-04-01 15:35:00,42.31,42.31,42.27,42.28,23081.0,34.6683,34.6683,34.6355,34.6437,23081.0
2019-04-01 15:40:00,42.28,42.38,42.27,42.38,39094.0,34.6437,34.7257,34.6355,34.7257,39094.0
2019-04-01 15:45:00,42.38,42.39,42.3,42.3,45468.0,34.7257,34.7339,34.6601,34.6601,45468.0
2019-04-01 15:50:00,42.3,42.36,42.27,42.34,70230.0,34.6601,34.7093,34.6355,34.6929,70230.0
2019-04-01 15:55:00,42.34,42.42,42.33,42.39,106778.0,34.6929,34.7585,34.6847,34.7339,106778.0
2019-04-02 09:30:00,42.46,42.49,42.2,42.3,13685.0,34.7912,34.8158,34.5782,34.6601,13685.0
2019-04-02 09:35:00,42.25,42.52,42.25,42.38,8097.0,34.6192,34.8404,34.6192,34.7257,8097.0
2019-04-02 09:40:00,42.39,42.43,42.3,42.34,12989.0,34.7339,34.7666,34.6601,34.6929,12989.0
2019-04-02 09:45:00,42.32,42.33,42.18,42.31,13463.0,34.6765,34.6847,34.5618,34.6683,13463.0
2019-04-02 09:50:00,42.31,42.47,42.31,42.46,4982.0,34.6683,34.7994,34.6683,34.7912,4982.0
2019-04-02 09:55:00,42.5,42.66,42.47,42.64,10900.0,34.824,34.9551,34.7994,34.9387,10900.0
2019-04-02 10:00:00,42.62,42.63,42.45,42.5,4843.0,34.9223,34.9305,34.783,34.824,4843.0
2019-04-02 10:05:00,42.53,42.58,42.46,42.55,9999.0,34.8486,34.8896,34.7912,34.865,9999.0
2019-04-02 10:10:00,42.54,42.59,42.5,42.59,3290.0,34.8568,34.8977,34.824,34.8977,3290.0
2019-04-02 10:15:00,42.61,42.62,42.51,42.58,8162.0,34.9141,34.9223,34.8322,34.8896,8162.0
2019-04-02 10:20:00,42.59,42.62,42.54,42.58,7488.0,34.8977,34.9223,34.8568,34.8896,7488.0
2019-04-02 10:25:00,42.56,42.58,42.49,42.57,7942.0,34.8732,34.8896,34.8158,34.8814,7942.0
2019-04-02 10:30:00,42.59,42.61,42.58,42.59,7637.0,34.8977,34.9141,34.8896,34.8977,7637.0
2019-04-02 10:35:00,42.58,42.6,42.48,42.48,18066.0,34.8896,34.9059,34.8076,34.8076,18066.0
2019-04-02 10:40:00,42.47,42.51,42.44,42.5,24356.0,34.7994,34.8322,34.7748,34.824,24356.0
2019-04-02 10:45:00,42.5,42.51,42.42,42.42,15114.0,34.824,34.8322,34.7585,34.7585,15114.0
2019-04-02 10:50:00,42.42,42.43,42.31,42.31,7929.0,34.7585,34.7666,34.6683,34.6683,7929.0
2019-04-02 10:55:00,42.3,42.3,42.19,42.21,16413.0,34.6601,34.6601,34.57,34.5864,16413.0
2019-04-02 11:00:00,42.21,42.25,42.12,42.17,15472.0,34.5864,34.6192,34.5126,34.5536,15472.0
2019-04-02 11:05:00,42.18,42.22,42.12,42.17,29953.0,34.5618,34.5946,34.5126,34.5536,29953.0
2019-04-02 11:10:00,42.17,42.27,42.15,42.18,12986.0,34.5536,34.6355,34.5372,34.5618,12986.0
2019-04-02 11:15:00,42.17,42.26,42.14,42.25,7584.0,34.5536,34.6273,34.529,34.6192,7584.0
2019-04-02 11:20:00,42.26,42.34,42.26,42.3,7809.0,34.6273,34.6929,34.6273,34.6601,7809.0
2019-04-02 11:25:00,42.28,42.4,42.25,42.4,24149.0,34.6437,34.7421,34.6192,34.7421,24149.0
2019-04-02 11:30:00,42.4,42.5,42.37,42.48,88687.0,34.7421,34.824,34.7175,34.8076,88687.0
2019-04-02 11:35:00,42.47,42.49,42.37,42.46,48202.0,34.7994,34.8158,34.7175,34.7912,48202.0
2019-04-02 11:40:00,42.46,42.61,42.46,42.51,30093.0,34.7912,34.9141,34.7912,34.8322,30093.0
2019-04-02 11:45:00,42.51,42.52,42.42,42.45,8264.0,34.8322,34.8404,34.7585,34.783,8264.0
2019-04-02 11:50:00,42.45,42.46,42.38,42.4,12212.0,34.783,34.7912,34.7257,34.7421,12212.0
2019-04-02 11:55:00,42.39,42.39,42.34,42.34,12792.0,34.7339,34.7339,34.6929,34.6929,12792.0
2019-04-02 12:00:00,42.33,42.41,42.32,42.41,11718.0,34.6847,34.7503,34.6765,34.7503,11718.0
2019-04-02 12:05:00,42.4,42.41,42.38,42.39,6787.0,34.7421,34.7503,34.7257,34.7339,6787.0
2019-04-02 12:10:00,42.38,42.45,42.38,42.41,17046.0,34.7257,34.783,34.7257,34.7503,17046.0
2019-04-02 12:15:00,42.41,42.52,42.4,42.49,16332.0,34.7503,34.8404,34.7421,34.8158,16332.0
2019-04-02 12:20:00,42.48,42.48,42.42,42.45,5390.0,34.8076,34.8076,34.7585,34.783,5390.0
2019-04-02 12:25:00,42.44,42.45,42.4,42.44,11262.0,34.7748,34.783,34.7421,34.7748,11262.0
2019-04-02 12:30:00,42.44,42.46,42.41,42.46,8009.0,34.7748,34.7912,34.7503,34.7912,8009.0
2019-04-02 12:35:00,42.46,42.47,42.42,42.43,4335.0,34.7912,34.7994,34.7585,34.7666,4335.0
2019-04-02 12:40:00,42.43,42.46,42.41,42.44,5133.0,34.7666,34.7912,34.7503,34.7748,5133.0
2019-04-02 12:45:00,42.44,42.5,42.41,42.5,12908.0,34.7748,34.824,34.7503,34.824,12908.0
2019-04-02 12:50:00,42.51,42.53,42.44,42.45,7863.0,34.8322,34.8486,34.7748,34.783,7863.0
2019-04-02 12:55:00,42.45,42.47,42.44,42.45,9762.0,34.783,34.7994,34.7748,34.783,9762.0
2019-04-02 13:00:00,42.45,42.48,42.4,42.41,15519.0,34.783,34.8076,34.7421,34.7503,15519.0
2019-04-02 13:05:00,42.4,42.49,42.39,42.49,7239.0,34.7421,34.8158,34.7339,34.8158,7239.0
2019-04-02 13:10:00,42.48,42.54,42.44,42.51,8955.0,34.8076,34.8568,34.7748,34.8322,8955.0
2019-04-02 13:15:00,42.51,42.53,42.47,42.49,14959.0,34.8322,34.8486,34.7994,34.8158,14959.0
2019-04-02 13:20:00,42.49,42.51,42.47,42.48,10280.0,34.8158,34.8322,34.7994,34.8076,10280.0
2019-04-02 13:25:00,42.48,42.5,42.44,42.5,13149.0,34.8076,34.824,34.7748,34.824,13149.0
2019-04-02 13:30:00,42.5,42.5,42.47,42.48,11665.0,34.824,34.824,34.7994,34.8076,11665.0
2019-04-02 13:35:00,42.48,42.6,42.48,42.58,21379.0,34.8076,34.9059,34.8076,34.8896,21379.0
2019-04-02 13:40:00,42.57,42.57,42.51,42.51,7827.0,34.8814,34.8814,34.8322,34.8322,7827.0
2019-04-02 13:45:00,42.51,42.51,42.46,42.47,10938.0,34.8322,34.8322,34.7912,34.7994,10938.0
2019-04-02 13:50:00,42.47,42.51,42.43,42.51,9806.0,34.7994,34.8322,34.7666,34.8322,9806.0
2019-04-02 13:55:00,42.51,42.55,42.46,42.46,12202.0,34.8322,34.865,34.7912,34.7912,12202.0
2019-04-02 14:00:00,42.47,42.49,42.44,42.49,12621.0,34.7994,34.8158,34.7748,34.8158,12621.0
2019-04-02 14:05:00,42.49,42.49,42.45,42.48,4559.0,34.8158,34.8158,34.783,34.8076,4559.0
2019-04-02 14:10:00,42.48,42.51,42.47,42.48,5938.0,34.8076,34.8322,34.7994,34.8076,5938.0
2019-04-02 14:15:00,42.48,42.48,42.44,42.47,10278.0,34.8076,34.8076,34.7748,34.7994,10278.0
2019-04-02 14:20:00,42.47,42.47,42.42,42.44,5948.0,34.7994,34.7994,34.7585,34.7748,5948.0
2019-04-02 14:25:00,42.44,42.45,42.4,42.45,14279.0,34.7748,34.783,34.7421,34.783,14279.0
2019-04-02 14:30:00,42.45,42.48,42.44,42.46,5584.0,34.783,34.8076,34.7748,34.7912,5584.0
2019-04-02 14:35:00,42.46,42.46,42.42,42.44,6854.0,34.7912,34.7912,34.7585,34.7748,6854.0
2019-04-02 14:40:00,42.43,42.47,42.4,42.43,19295.0,34.7666,34.7994,34.7421,34.7666,19295.0
2019-04-02 14:45:00,42.43,42.45,42.42,42.45,8650.0,34.7666,34.783,34.7585,34.783,8650.0
2019-04-02 14:50:00,42.45,42.46,42.4,42.44,11252.0,34.783,34.7912,34.7421,34.7748,11252.0
2019-04-02 14:55:00,42.44,42.45,42.42,42.44,10430.0,34.7748,34.783,34.7585,34.7748,10430.0
2019-04-02 15:00:00,42.44,42.45,42.42,42.44,5581.0,34.7748,34.783,34.7585,34.7748,5581.0
2019-04-02 15:05:00,42.44,42.47,42.43,42.47,5190.0,34.7748,34.7994,34.7666,34.7994,5190.0
2019-04-02 15:10:00,42.47,42.47,42.43,42.44,12896.0,34.7994,34.7994,34.7666,34.7748,12896.0
2019-04-02 15:15:00,42.43,42.44,42.4,42.43,7285.0,34.7666,34.7748,34.7421,34.7666,7285.0
2019-04-02 15:20:00,42.43,42.43,42.4,42.41,23932.0,34.7666,34.7666,34.7421,34.7503,23932.0
2019-04-02 15:25:00,42.41,42.42,42.38,42.4,21100.0,34.7503,34.7585,34.7257,34.7421,21100.0
2019-04-02 15:30:00,42.4,42.42,42.37,42.39,25668.0,34.7421,34.7585,34.7175,34.7339,25668.0
2019-04-02 15:35:00,42.4,42.41,42.38,42.41,19952.0,34.7421,34.7503,34.7257,34.7503,19952.0
2019-04-02 15:40:00,42.41,42.41,42.33,42.34,38955.0,34.7503,34.7503,34.6847,34.6929,38955.0
2019-04-02 15:45:00,42.34,42.35,42.26,42.3,57822.0,34.6929,34.7011,34.6273,34.6601,57822.0
2019-04-02 15:50:00,42.29,42.34,42.26,42.28,73581.0,34.6519,34.6929,34.6273,34.6437,73581.0
2019-04-02 15:55:00,42.27,42.3,42.18,42.26,137818.0,34.6355,34.6601,34.5618,34.6273,137818.0
2019-04-03 09:30:00,42.44,42.5,42.38,42.4,10316.0,34.7748,34.824,34.7257,34.7421,10316.0
2019-04-03 09:35:00,42.44,42.55,42.36,42.36,7883.0,34.7748,34.865,34.7093,34.7093,7883.0
2019-04-03 09:40:00,42.38,42.62,42.31,42.59,27488.0,34.7257,34.9223,34.6683,34.8977,27488.0
2019-04-03 09:45:00,42.59,42.6,42.4,42.44,7915.0,34.8977,34.9059,34.7421,34.7748,7915.0
2019-04-03 09:50:00,42.4,42.41,42.2,42.2,29973.0,34.7421,34.7503,34.5782,34.5782,29973.0
2019-04-03 09:55:00,42.17,42.17,42.05,42.06,5037.0,34.5536,34.5536,34.4553,34.4635,5037.0
2019-04-03 10:00:00,42.06,42.08,41.92,41.92,9526.0,34.4635,34.4799,34.3488,34.3488,9526.0
2019-04-03 10:05:00,41.93,41.97,41.85,41.93,11340.0,34.357,34.3897,34.2914,34.357,11340.0
2019-04-03 10:10:00,41.93,41.95,41.87,41.87,5330.0,34.357,34.3733,34.3078,34.3078,5330.0
2019-04-03 10:15:00,41.87,41.91,41.81,41.84,16723.0,34.3078,34.3406,34.2586,34.2832,16723.0
2019-04-03 10:20:00,41.84,41.88,41.76,41.78,16020.0,34.2832,34.316,34.2177,34.234,16020.0
2019-04-03 10:25:00,41.81,41.81,41.71,41.71,13681.0,34.2586,34.2586,34.1767,34.1767,13681.0
2019-04-03 10:30:00,41.71,41.73,41.57,41.58,25961.0,34.1767,34.1931,34.062,34.0702,25961.0
2019-04-03 10:35:00,41.57,41.58,41.44,41.51,32676.0,34.062,34.0702,33.9555,34.0128,32676.0
2019-04-03 10:40:00,41.51,41.58,41.44,41.46,29394.0,34.0128,34.0702,33.9555,33.9718,29394.0
2019-04-03 10:45:00,41.45,41.5,41.3,41.3,36398.0,33.9636,34.0046,33.8407,33.8407,36398.0
2019-04-03 10:50:00,41.31,41.39,41.28,41.3,36547.0,33.8489,33.9145,33.8243,33.8407,36547.0
2019-04-03 10:55:00,41.31,41.37,41.28,41.3,34324.0,33.8489,33.8981,33.8243,33.8407,34324.0
2019-04-03 11:00:00,41.31,41.37,41.25,41.27,35819.0,33.8489,33.8981,33.7998,33.8162,35819.0
2019-04-03 11:05:00,41.26,41.43,41.24,41.35,43537.0,33.808,33.9473,33.7916,33.8817,43537.0
2019-04-03 11:10:00,41.36,41.45,41.27,41.3,34943.0,33.8899,33.9636,33.8162,33.8407,34943.0
2019-04-03 11:15:00,41.3,41.31,41.13,41.16,12536.0,33.8407,33.8489,33.7014,33.726,12536.0
2019-04-03 11:20:00,41.15,41.15,40.97,41.0,77101.0,33.7178,33.7178,33.5703,33.5949,77101.0
2019-04-03 11:25:00,40.98,40.98,40.83,40.85,39692.0,33.5785,33.5785,33.4556,33.472,39692.0
2019-04-03 11:30:00,40.84,40.93,40.75,40.93,40967.0,33.4638,33.5376,33.3901,33.5376,40967.0
2019-04-03 11:35:00,40.93,40.97,40.87,40.91,28314.0,33.5376,33.5703,33.4884,33.5212,28314.0
2019-04-03 11:40:00,40.9,40.98,40.8,40.81,29211.0,33.513,33.5785,33.431,33.4392,29211.0
2019-04-03 11:45:00,40.8,40.83,40.72,40.74,25748.0,33.431,33.4556,33.3655,33.3819,25748.0
2019-04-03 11:50:00,40.74,40.84,40.74,40.84,41704.0,33.3819,33.4638,33.3819,33.4638,41704.0
2019-04-03 11:55:00,40.84,40.98,40.83,40.84,41859.0,33.4638,33.5785,33.4556,33.4638,41859.0
2019-04-03 12:00:00,40.83,40.95,40.83,40.94,62090.0,33.4556,33.5539,33.4556,33.5458,62090.0
2019-04-03 12:05:00,40.95,40.97,40.91,40.96,24085.0,33.5539,33.5703,33.5212,33.5621,24085.0
2019-04-03 12:10:00,40.95,40.97,40.86,40.91,17634.0,33.5539,33.5703,33.4802,33.5212,17634.0
2019-04-03 12:15:00,40.91,40.94,40.78,40.79,44764.0,33.5212,33.5458,33.4147,33.4228,44764.0
2019-04-03 12:20:00,40.79,40.85,40.75,40.85,18292.0,33.4228,33.472,33.3901,33.472,18292.0
2019-04-03 12:25:00,40.84,40.88,40.81,40.84,21670.0,33.4638,33.4966,33.4392,33.4638,21670.0
2019-04-03 12:30:00,40.85,40.9,40.84,40.86,12668.0,33.472,33.513,33.4638,33.4802,12668.0
2019-04-03 12:35:00,40.87,40.9,40.85,40.88,10398.0,33.4884,33.513,33.472,33.4966,10398.0
2019-04-03 12:40:00,40.88,40.89,40.84,40.84,16143.0,33.4966,33.5048,33.4638,33.4638,16143.0
2019-04-03 12:45:00,40.85,40.85,40.75,40.75,11978.0,33.472,33.472,33.3901,33.3901,11978.0
2019-04-03 12:50:00,40.75,40.75,40.66,40.68,20027.0,33.3901,33.3901,33.3163,33.3327,20027.0
2019-04-03 12:55:00,40.66,40.69,40.6,40.6,12315.0,33.3163,33.3409,33.2672,33.2672,12315.0
2019-04-03 13:00:00,40.59,40.68,40.58,40.67,19019.0,33.259,33.3327,33.2508,33.3245,19019.0
2019-04-03 13:05:00,40.66,40.66,40.57,40.6,14650.0,33.3163,33.3163,33.2426,33.2672,14650.0
2019-04-03 13:10:00,40.6,40.61,40.52,40.52,8140.0,33.2672,33.2754,33.2016,33.2016,8140.0
2019-04-03 13:15:00,40.53,40.55,40.46,40.46,17775.0,33.2098,33.2262,33.1524,33.1524,17775.0
2019-04-03 13:20:00,40.45,40.51,40.45,40.45,14451.0,33.1443,33.1934,33.1443,33.1443,14451.0
2019-04-03 13:25:00,40.47,40.48,40.41,40.44,10592.0,33.1606,33.1688,33.1115,33.1361,10592.0
2019-04-03 13:30:00,40.44,40.45,40.41,40.42,12338.0,33.1361,33.1443,33.1115,33.1197,12338.0
2019-04-03 13:35:00,40.42,40.49,40.4,40.46,21414.0,33.1197,33.177,33.1033,33.1524,21414.0
2019-04-03 13:40:00,40.45,40.48,40.42,40.48,31048.0,33.1443,33.1688,33.1197,33.1688,31048.0
2019-04-03 13:45:00,40.47,40.48,40.43,40.47,34871.0,33.1606,33.1688,33.1279,33.1606,34871.0
2019-04-03 13:50:00,40.47,40.48,40.4,40.47,16972.0,33.1606,33.1688,33.1033,33.1606,16972.0
2019-04-03 13:55:00,40.46,40.5,40.44,40.45,20437.0,33.1524,33.1852,33.1361,33.1443,20437.0
2019-04-03 14:00:00,40.44,40.48,40.44,40.46,18157.0,33.1361,33.1688,33.1361,33.1524,18157.0
2019-04-03 14:05:00,40.46,40.48,40.44,40.46,24795.0,33.1524,33.1688,33.1361,33.1524,24795.0
2019-04-03 14:10:00,40.47,40.47,40.41,40.45,17990.0,33.1606,33.1606,33.1115,33.1443,17990.0
2019-04-03 14:15:00,40.45,40.47,40.4,40.43,21223.0,33.1443,33.1606,33.1033,33.1279,21223.0
2019-04-03 14:20:00,40.43,40.47,40.41,40.47,11620.0,33.1279,33.1606,33.1115,33.1606,11620.0
2019-04-03 14:25:00,40.46,40.49,40.43,40.48,36027.0,33.1524,33.177,33.1279,33.1688,36027.0
2019-04-03 14:30:00,40.48,40.5,40.43,40.48,43646.0,33.1688,33.1852,33.1279,33.1688,43646.0
2019-04-03 14:35:00,40.48,40.51,40.43,40.48,28551.0,33.1688,33.1934,33.1279,33.1688,28551.0
2019-04-03 14:40:00,40.47,40.48,40.44,40.47,18342.0,33.1606,33.1688,33.1361,33.1606,18342.0
2019-04-03 14:45:00,40.47,40.52,40.47,40.51,14116.0,33.1606,33.2016,33.1606,33.1934,14116.0
2019-04-03 14:50:00,40.51,40.65,40.5,40.65,45765.0,33.1934,33.3081,33.1852,33.3081,45765.0
2019-04-03 14:55:00,40.65,40.76,40.64,40.73,35796.0,33.3081,33.3983,33.2999,33.3737,35796.0
2019-04-03 15:00:00,40.72,40.75,40.66,40.73,28014.0,33.3655,33.3901,33.3163,33.3737,28014.0
2019-04-03 15:05:00,40.73,40.77,40.71,40.75,20325.0,33.3737,33.4065,33.3573,33.3901,20325.0
2019-04-03 15:10:00,40.74,40.75,40.58,40.58,26510.0,33.3819,33.3901,33.2508,33.2508,26510.0
2019-04-03 15:15:00,40.57,40.6,40.51,40.52,21664.0,33.2426,33.2672,33.1934,33.2016,21664.0
2019-04-03 15:20:00,40.51,40.77,40.5,40.76,39800.0,33.1934,33.4065,33.1852,33.3983,39800.0
2019-04-03 15:25:00,40.76,40.8,40.69,40.76,30354.0,33.3983,33.431,33.3409,33.3983,30354.0
2019-04-03 15:30:00,40.75,40.82,40.71,40.78,43288.0,33.3901,33.4474,33.3573,33.4147,43288.0
2019-04-03 15:35:00,40.78,40.79,40.7,40.71,23252.0,33.4147,33.4228,33.3491,33.3573,23252.0
2019-04-03 15:40:00,40.71,40.75,40.64,40.7,54079.0,33.3573,33.3901,33.2999,33.3491,54079.0
2019-04-03 15:45:00,40.69,40.69,40.47,40.55,59922.0,33.3409,33.3409,33.1606,33.2262,59922.0
2019-04-03 15:50:00,40.55,40.59,40.47,40.51,95953.0,33.2262,33.259,33.1606,33.1934,95953.0
2019-04-03 15:55:00,40.51,40.56,40.42,40.56,181355.0,33.1934,33.2344,33.1197,33.2344,181355.0
2019-04-04 09:30:00,40.54,40.69,40.51,40.56,13304.0,33.218,33.3409,33.1934,33.2344,13304.0
2019-04-04 09:35:00,40.62,40.62,40.55,40.59,5215.0,33.2836,33.2836,33.2262,33.259,5215.0
2019-04-04 09:40:00,40.59,40.6,40.32,40.33,26618.0,33.259,33.2672,33.0377,33.0459,26618.0
2019-04-04 09:45:00,40.33,40.43,40.31,40.35,18960.0,33.0459,33.1279,33.0295,33.0623,18960.0
2019-04-04 09:50:00,40.35,40.37,40.23,40.29,20829.0,33.0623,33.0787,32.964,33.0132,20829.0
2019-04-04 09:55:00,40.28,40.28,40.2,40.24,29503.0,33.005,33.005,32.9394,32.9722,29503.0
2019-04-04 10:00:00,40.25,40.35,40.2,40.25,24647.0,32.9804,33.0623,32.9394,32.9804,24647.0
2019-04-04 10:05:00,40.24,40.34,40.2,40.23,26691.0,32.9722,33.0541,32.9394,32.964,26691.0
2019-04-04 10:10:00,40.22,40.22,40.15,40.17,15838.0,32.9558,32.9558,32.8984,32.9148,15838.0
2019-04-04 10:15:00,40.16,40.31,40.14,40.24,22797.0,32.9066,33.0295,32.8902,32.9722,22797.0
2019-04-04 10:20:00,40.24,40.25,40.13,40.14,13007.0,32.9722,32.9804,32.8821,32.8902,13007.0
2019-04-04 10:25:00,40.15,40.18,40.12,40.17,23210.0,32.8984,32.923,32.8739,32.9148,23210.0
2019-04-04 10:30:00,40.17,40.17,40.01,40.02,23347.0,32.9148,32.9148,32.7837,32.7919,23347.0
2019-04-04 10:35:00,40.03,40.06,39.96,40.02,38104.0,32.8001,32.8247,32.7428,32.7919,38104.0
2019-04-04 10:40:00,40.02,40.05,39.98,40.01,14778.0,32.7919,32.8165,32.7591,32.7837,14778.0
2019-04-04 10:45:00,40.03,40.13,40.01,40.11,17682.0,32.8001,32.8821,32.7837,32.8657,17682.0
2019-04-04 10:50:00,40.11,40.11,40.0,40.01,10941.0,32.8657,32.8657,32.7755,32.7837,10941.0
2019-04-04 10:55:00,40.0,40.0,39.87,39.9,24512.0,32.7755,32.7755,32.669,32.6936,24512.0
2019-04-04 11:00:00,39.9,40.0,39.89,39.96,57769.0,32.6936,32.7755,32.6854,32.7428,57769.0
2019-04-04 11:05:00,39.96,39.96,39.87,39.89,30648.0,32.7428,32.7428,32.669,32.6854,30648.0
2019-04-04 11:10:00,39.88,39.88,39.71,39.73,41913.0,32.6772,32.6772,32.5379,32.5543,41913.0
2019-04-04 11:15:00,39.72,39.8,39.67,39.76,36589.0,32.5461,32.6117,32.5051,32.5789,36589.0
2019-04-04 11:20:00,39.76,39.82,39.73,39.79,28613.0,32.5789,32.628,32.5543,32.6035,28613.0
2019-04-04 11:25:00,39.82,39.95,39.82,39.92,27250.0,32.628,32.7346,32.628,32.71,27250.0
2019-04-04 11:30:00,39.92,39.93,39.78,39.8,44422.0,32.71,32.7182,32.5953,32.6117,44422.0
2019-04-04 11:35:00,39.8,39.94,39.79,39.9,63516.0,32.6117,32.7264,32.6035,32.6936,63516.0
2019-04-04 11:40:00,39.89,39.95,39.82,39.93,22652.0,32.6854,32.7346,32.628,32.7182,22652.0
2019-04-04 11:45:00,39.93,40.14,39.92,40.06,19689.0,32.7182,32.8902,32.71,32.8247,19689.0
2019-04-04 11:50:00,40.05,40.11,40.0,40.1,15627.0,32.8165,32.8657,32.7755,32.8575,15627.0
2019-04-04 11:55:00,40.11,40.12,40.06,40.07,11657.0,32.8657,32.8739,32.8247,32.8329,11657.0
2019-04-04 12:00:00,40.06,40.07,39.97,40.02,28338.0,32.8247,32.8329,32.7509,32.7919,28338.0
2019-04-04 12:05:00,40.02,40.03,39.94,39.95,21154.0,32.7919,32.8001,32.7264,32.7346,21154.0
2019-04-04 12:10:00,39.95,39.95,39.83,39.83,10686.0,32.7346,32.7346,32.6362,32.6362,10686.0
2019-04-04 12:15:00,39.84,39.86,39.76,39.83,12905.0,32.6444,32.6608,32.5789,32.6362,12905.0
2019-04-04 12:20:00,39.83,39.88,39.81,39.81,18393.0,32.6362,32.6772,32.6198,32.6198,18393.0
2019-04-04 12:25:00,39.82,39.85,39.79,39.81,17101.0,32.628,32.6526,32.6035,32.6198,17101.0
2019-04-04 12:30:00,39.8,39.83,39.77,39.79,28102.0,32.6117,32.6362,32.5871,32.6035,28102.0
2019-04-04 12:35:00,39.79,39.83,39.77,39.8,21428.0,32.6035,32.6362,32.5871,32.6117,21428.0
2019-04-04 12:40:00,39.8,39.81,39.71,39.74,27036.0,32.6117,32.6198,32.5379,32.5625,27036.0
2019-04-04 12:45:00,39.73,39.75,39.64,39.72,17535.0,32.5543,32.5707,32.4806,32.5461,17535.0
2019-04-04 12:50:00,39.71,39.73,39.69,39.7,15515.0,32.5379,32.5543,32.5215,32.5297,15515.0
2019-04-04 12:55:00,39.71,39.72,39.67,39.68,12645.0,32.5379,32.5461,32.5051,32.5133,12645.0
2019-04-04 13:00:00,39.69,39.7,39.64,39.67,14753.0,32.5215,32.5297,32.4806,32.5051,14753.0
2019-04-04 13:05:00,39.66,39.73,39.66,39.69,15755.0,32.4969,32.5543,32.4969,32.5215,15755.0
2019-04-04 13:10:00,39.69,39.69,39.65,39.66,9566.0,32.5215,32.5215,32.4887,32.4969,9566.0
2019-04-04 13:15:00,39.66,39.72,39.63,39.71,13927.0,32.4969,32.5461,32.4724,32.5379,13927.0
2019-04-04 13:20:00,39.71,39.8,39.66,39.8,31909.0,32.5379,32.6117,32.4969,32.6117,31909.0
2019-04-04 13:25:00,39.79,39.81,39.73,39.74,16405.0,32.6035,32.6198,32.5543,32.5625,16405.0
2019-04-04 13:30:00,39.73,39.81,39.73,39.79,20189.0,32.5543,32.6198,32.5543,32.6035,20189.0
2019-04-04 13:35:00,39.79,39.97,39.77,39.95,23787.0,32.6035,32.7509,32.5871,32.7346,23787.0
2019-04-04 13:40:00,39.95,39.96,39.9,39.9,6044.0,32.7346,32.7428,32.6936,32.6936,6044.0
2019-04-04 13:45:00,39.91,39.97,39.88,39.94,55464.0,32.7018,32.7509,32.6772,32.7264,55464.0
2019-04-04 13:50:00,39.95,40.02,39.94,40.01,9177.0,32.7346,32.7919,32.7264,32.7837,9177.0
2019-04-04 13:55:00,40.0,40.0,39.94,39.97,12874.0,32.7755,32.7755,32.7264,32.7509,12874.0
2019-04-04 14:00:00,39.97,40.01,39.97,40.0,19658.0,32.7509,32.7837,32.7509,32.7755,19658.0
2019-04-04 14:05:00,40.0,40.16,39.99,40.11,152542.0,32.7755,32.9066,32.7673,32.8657,152542.0
2019-04-04 14:10:00,40.1,40.11,39.99,40.05,39402.0,32.8575,32.8657,32.7673,32.8165,39402.0
2019-04-04 14:15:00,40.05,40.09,40.03,40.08,9456.0,32.8165,32.8493,32.8001,32.8411,9456.0
2019-04-04 14:20:00,40.08,40.09,40.04,40.07,7311.0,32.8411,32.8493,32.8083,32.8329,7311.0
2019-04-04 14:25:00,40.06,40.06,39.98,40.0,29901.0,32.8247,32.8247,32.7591,32.7755,29901.0
2019-04-04 14:30:00,40.0,40.01,39.97,39.97,7376.0,32.7755,32.7837,32.7509,32.7509,7376.0
2019-04-04 14:35:00,39.96,39.97,39.92,39.92,9892.0,32.7428,32.7509,32.71,32.71,9892.0
2019-04-04 14:40:00,39.92,39.93,39.83,39.85,17602.0,32.71,32.7182,32.6362,32.6526,17602.0
2019-04-04 14:45:00,39.86,39.89,39.83,39.85,10093.0,32.6608,32.6854,32.6362,32.6526,10093.0
2019-04-04 14:50:00,39.85,39.87,39.83,39.87,8695.0,32.6526,32.669,32.6362,32.669,8695.0
2019-04-04 14:55:00,39.87,39.87,39.81,39.87,12822.0,32.669,32.669,32.6198,32.669,12822.0
2019-04-04 15:00:00,39.88,39.91,39.83,39.91,14742.0,32.6772,32.7018,32.6362,32.7018,14742.0
2019-04-04 15:05:00,39.91,39.96,39.89,39.95,17274.0,32.7018,32.7428,32.6854,32.7346,17274.0
2019-04-04 15:10:00,39.95,39.96,39.92,39.93,11697.0,32.7346,32.7428,32.71,32.7182,11697.0
2019-04-04 15:15:00,39.92,39.94,39.91,39.93,10696.0,32.71,32.7264,32.7018,32.7182,10696.0
2019-04-04 15:20:00,39.94,39.96,39.92,39.93,16983.0,32.7264,32.7428,32.71,32.7182,16983.0
2019-04-04 15:25:00,39.92,39.95,39.91,39.95,17785.0,32.71,32.7346,32.7018,32.7346,17785.0
2019-04-04 15:30:00,39.96,40.11,39.95,40.11,41560.0,32.7428,32.8657,32.7346,32.8657,41560.0
2019-04-04 15:35:00,40.11,40.12,40.07,40.11,44328.0,32.8657,32.8739,32.8329,32.8657,44328.0
2019-04-04 15:40:00,40.12,40.16,40.11,40.16,50841.0,32.8739,32.9066,32.8657,32.9066,50841.0
2019-04-04 15:45:00,40.16,40.19,40.14,40.19,44874.0,32.9066,32.9312,32.8902,32.9312,44874.0
2019-04-04 15:50:00,40.19,40.27,40.18,40.24,108046.0,32.9312,32.9968,32.923,32.9722,108046.0
2019-04-04 15:55:00,40.23,40.3,40.23,40.26,183371.0,32.964,33.0213,32.964,32.9886,183371.0
2019-04-05 09:30:00,40.3,40.51,40.27,40.35,12013.0,33.0213,33.1934,32.9968,33.0623,12013.0
2019-04-05 09:35:00,40.3,40.38,40.26,40.29,4519.0,33.0213,33.0869,32.9886,33.0132,4519.0
2019-04-05 09:40:00,40.29,40.35,40.26,40.32,4319.0,33.0132,33.0623,32.9886,33.0377,4319.0
2019-04-05 09:45:00,40.32,40.36,40.23,40.31,11418.0,33.0377,33.0705,32.964,33.0295,11418.0
2019-04-05 09:50:00,40.32,40.39,40.3,40.37,6501.0,33.0377,33.0951,33.0213,33.0787,6501.0
2019-04-05 09:55:00,40.37,40.44,40.34,40.38,5909.0,33.0787,33.1361,33.0541,33.0869,5909.0
2019-04-05 10:00:00,40.43,40.48,40.41,40.44,5465.0,33.1279,33.1688,33.1115,33.1361,5465.0
2019-04-05 10:05:00,40.42,40.48,40.42,40.45,17115.0,33.1197,33.1688,33.1197,33.1443,17115.0
2019-04-05 10:10:00,40.45,40.57,40.41,40.53,15316.0,33.1443,33.2426,33.1115,33.2098,15316.0
2019-04-05 10:15:00,40.51,40.61,40.51,40.57,8711.0,33.1934,33.2754,33.1934,33.2426,8711.0
2019-04-05 10:20:00,40.56,40.61,40.54,40.6,6575.0,33.2344,33.2754,33.218,33.2672,6575.0
2019-04-05 10:25:00,40.6,40.61,40.53,40.56,9000.0,33.2672,33.2754,33.2098,33.2344,9000.0
2019-04-05 10:30:00,40.57,40.62,40.55,40.55,9733.0,33.2426,33.2836,33.2262,33.2262,9733.0
2019-04-05 10:35:00,40.54,40.63,40.54,40.58,8704.0,33.218,33.2917,33.218,33.2508,8704.0
2019-04-05 10:40:00,40.57,40.64,40.57,40.62,12030.0,33.2426,33.2999,33.2426,33.2836,12030.0
2019-04-05 10:45:00,40.63,40.66,40.61,40.61,9238.0,33.2917,33.3163,33.2754,33.2754,9238.0
2019-04-05 10:50:00,40.63,40.74,40.62,40.73,30729.0,33.2917,33.3819,33.2836,33.3737,30729.0
2019-04-05 10:55:00,40.74,40.88,40.7,40.76,24913.0,33.3819,33.4966,33.3491,33.3983,24913.0
2019-04-05 11:00:00,40.77,40.79,40.74,40.76,16773.0,33.4065,33.4228,33.3819,33.3983,16773.0
2019-04-05 11:05:00,40.77,40.9,40.77,40.86,21034.0,33.4065,33.513,33.4065,33.4802,21034.0
2019-04-05 11:10:00,40.86,40.88,40.84,40.84,21682.0,33.4802,33.4966,33.4638,33.4638,21682.0
2019-04-05 11:15:00,40.84,40.88,40.83,40.87,12888.0,33.4638,33.4966,33.4556,33.4884,12888.0
2019-04-05 11:20:00,40.87,41.03,40.87,41.01,17812.0,33.4884,33.6195,33.4884,33.6031,17812.0
2019-04-05 11:25:00,41.0,41.02,40.99,41.01,16596.0,33.5949,33.6113,33.5867,33.6031,16596.0
2019-04-05 11:30:00,41.01,41.02,40.95,40.97,13589.0,33.6031,33.6113,33.5539,33.5703,13589.0
2019-04-05 11:35:00,40.97,41.03,40.97,41.03,8671.0,33.5703,33.6195,33.5703,33.6195,8671.0
2019-04-05 11:40:00,41.02,41.05,41.02,41.04,11550.0,33.6113,33.6359,33.6113,33.6277,11550.0
2019-04-05 11:45:00,41.04,41.05,41.01,41.03,5352.0,33.6277,33.6359,33.6031,33.6195,5352.0
2019-04-05 11:50:00,41.04,41.09,41.02,41.07,11196.0,33.6277,33.6687,33.6113,33.6523,11196.0
2019-04-05 11:55:00,41.08,41.16,41.08,41.13,12381.0,33.6605,33.726,33.6605,33.7014,12381.0
2019-04-05 12:00:00,41.14,41.17,41.13,41.15,6885.0,33.7096,33.7342,33.7014,33.7178,6885.0
2019-04-05 12:05:00,41.15,41.16,41.12,41.15,7496.0,33.7178,33.726,33.6932,33.7178,7496.0
2019-04-05 12:10:00,41.16,41.22,41.15,41.17,28401.0,33.726,33.7752,33.7178,33.7342,28401.0
2019-04-05 12:15:00,41.18,41.19,41.08,41.09,15147.0,33.7424,33.7506,33.6605,33.6687,15147.0
2019-04-05 12:20:00,41.1,41.11,41.06,41.08,6120.0,33.6769,33.6851,33.6441,33.6605,6120.0
2019-04-05 12:25:00,41.08,41.08,40.99,41.05,37657.0,33.6605,33.6605,33.5867,33.6359,37657.0
2019-04-05 12:30:00,41.05,41.07,40.96,40.99,16237.0,33.6359,33.6523,33.5621,33.5867,16237.0
2019-04-05 12:35:00,40.98,41.0,40.9,40.91,15344.0,33.5785,33.5949,33.513,33.5212,15344.0
2019-04-05 12:40:00,40.91,40.95,40.9,40.91,14507.0,33.5212,33.5539,33.513,33.5212,14507.0
2019-04-05 12:45:00,40.91,40.92,40.87,40.89,16707.0,33.5212,33.5294,33.4884,33.5048,16707.0
2019-04-05 12:50:00,40.89,40.91,40.88,40.9,8662.0,33.5048,33.5212,33.4966,33.513,8662.0
2019-04-05 12:55:00,40.9,40.95,40.9,40.93,8476.0,33.513,33.5539,33.513,33.5376,8476.0
2019-04-05 13:00:00,40.92,40.93,40.9,40.9,5611.0,33.5294,33.5376,33.513,33.513,5611.0
2019-04-05 13:05:00,40.9,40.92,40.87,40.91,6660.0,33.513,33.5294,33.4884,33.5212,6660.0
2019-04-05 13:10:00,40.91,40.93,40.9,40.91,5427.0,33.5212,33.5376,33.513,33.5212,5427.0
2019-04-05 13:15:00,40.92,40.93,40.88,40.91,8496.0,33.5294,33.5376,33.4966,33.5212,8496.0
2019-04-05 13:20:00,40.91,40.92,40.89,40.9,6612.0,33.5212,33.5294,33.5048,33.513,6612.0
2019-04-05 13:25:00,40.91,40.91,40.89,40.9,5413.0,33.5212,33.5212,33.5048,33.513,5413.0
2019-04-05 13:30:00,40.9,40.93,40.86,40.89,13858.0,33.513,33.5376,33.4802,33.5048,13858.0
2019-04-05 13:35:00,40.9,40.91,40.87,40.91,6575.0,33.513,33.5212,33.4884,33.5212,6575.0
2019-04-05 13:40:00,40.9,40.93,40.9,40.93,8200.0,33.513,33.5376,33.513,33.5376,8200.0
2019-04-05 13:45:00,40.93,40.93,40.92,40.93,3610.0,33.5376,33.5376,33.5294,33.5376,3610.0
2019-04-05 13:50:00,40.93,40.96,40.93,40.95,14795.0,33.5376,33.5621,33.5376,33.5539,14795.0
2019-04-05 13:55:00,40.95,40.97,40.94,40.97,13620.0,33.5539,33.5703,33.5458,33.5703,13620.0
2019-04-05 14:00:00,40.97,41.01,40.96,40.98,14832.0,33.5703,33.6031,33.5621,33.5785,14832.0
2019-04-05 14:05:00,40.98,40.99,40.89,40.91,7162.0,33.5785,33.5867,33.5048,33.5212,7162.0
2019-04-05 14:10:00,40.91,40.91,40.87,40.88,8635.0,33.5212,33.5212,33.4884,33.4966,8635.0
2019-04-05 14:15:00,40.89,40.93,40.89,40.91,8102.0,33.5048,33.5376,33.5048,33.5212,8102.0
2019-04-05 14:20:00,40.92,40.92,40.85,40.87,7728.0,33.5294,33.5294,33.472,33.4884,7728.0
2019-04-05 14:25:00,40.87,40.87,40.83,40.84,6655.0,33.4884,33.4884,33.4556,33.4638,6655.0
2019-04-05 14:30:00,40.84,40.85,40.8,40.84,8257.0,33.4638,33.472,33.431,33.4638,8257.0
2019-04-05 14:35:00,40.84,40.89,40.83,40.89,7274.0,33.4638,33.5048,33.4556,33.5048,7274.0
2019-04-05 14:40:00,40.89,40.92,40.88,40.88,5154.0,33.5048,33.5294,33.4966,33.4966,5154.0
2019-04-05 14:45:00,40.88,40.88,40.83,40.84,4901.0,33.4966,33.4966,33.4556,33.4638,4901.0
2019-04-05 14:50:00,40.84,40.86,40.83,40.83,15082.0,33.4638,33.4802,33.4556,33.4556,15082.0
2019-04-05 14:55:00,40.83,40.85,40.82,40.84,7175.0,33.4556,33.472,33.4474,33.4638,7175.0
2019-04-05 15:00:00,40.84,40.86,40.83,40.84,6621.0,33.4638,33.4802,33.4556,33.4638,6621.0
2019-04-05 15:05:00,40.84,40.85,40.77,40.78,27294.0,33.4638,33.472,33.4065,33.4147,27294.0
2019-04-05 15:10:00,40.77,40.78,40.73,40.73,16369.0,33.4065,33.4147,33.3737,33.3737,16369.0
2019-04-05 15:15:00,40.73,40.78,40.71,40.77,14075.0,33.3737,33.4147,33.3573,33.4065,14075.0
2019-04-05 15:20:00,40.76,40.84,40.75,40.82,16743.0,33.3983,33.4638,33.3901,33.4474,16743.0
2019-04-05 15:25:00,40.82,40.83,40.8,40.82,10489.0,33.4474,33.4556,33.431,33.4474,10489.0
2019-04-05 15:30:00,40.82,40.85,40.82,40.83,18267.0,33.4474,33.472,33.4474,33.4556,18267.0
2019-04-05 15:35:00,40.82,40.83,40.78,40.79,20213.0,33.4474,33.4556,33.4147,33.4228,20213.0
2019-04-05 15:40:00,40.8,40.83,40.8,40.81,21633.0,33.431,33.4556,33.431,33.4392,21633.0
2019-04-05 15:45:00,40.81,40.84,40.79,40.84,28687.0,33.4392,33.4638,33.4228,33.4638,28687.0
2019-04-05 15:50:00,40.83,40.85,40.8,40.8,59104.0,33.4556,33.472,33.431,33.431,59104.0
2019-04-05 15:55:00,40.81,40.85,40.75,40.8,155498.0,33.4392,33.472,33.3901,33.431,155498.0
2019-04-08 09:30:00,40.79,40.9,40.79,40.86,13999.0,33.4228,33.513,33.4228,33.4802,13999.0
2019-04-08 09:35:00,40.82,40.94,40.8,40.89,14974.0,33.4474,33.5458,33.431,33.5048,14974.0
2019-04-08 09:40:00,40.88,41.0,40.86,40.95,17121.0,33.4966,33.5949,33.4802,33.5539,17121.0
2019-04-08 09:45:00,40.95,40.98,40.86,40.94,9339.0,33.5539,33.5785,33.4802,33.5458,9339.0
2019-04-08 09:50:00,40.94,40.96,40.84,40.84,4937.0,33.5458,33.5621,33.4638,33.4638,4937.0
2019-04-08 09:55:00,40.78,40.78,40.62,40.62,3765.0,33.4147,33.4147,33.2836,33.2836,3765.0
2019-04-08 10:00:00,40.63,40.72,40.63,40.67,10605.0,33.2917,33.3655,33.2917,33.3245,10605.0
2019-04-08 10:05:00,40.68,40.74,40.64,40.66,9907.0,33.3327,33.3819,33.2999,33.3163,9907.0
2019-04-08 10:10:00,40.66,40.68,40.64,40.64,11845.0,33.3163,33.3327,33.2999,33.2999,11845.0
2019-04-08 10:15:00,40.63,40.71,40.6,40.7,20145.0,33.2917,33.3573,33.2672,33.3491,20145.0
2019-04-08 10:20:00,40.69,40.73,40.69,40.72,12692.0,33.3409,33.3737,33.3409,33.3655,12692.0
2019-04-08 10:25:00,40.72,40.75,40.67,40.7,7937.0,33.3655,33.3901,33.3245,33.3491,7937.0
2019-04-08 10:30:00,40.69,40.7,40.56,40.57,9633.0,33.3409,33.3491,33.2344,33.2426,9633.0
2019-04-08 10:35:00,40.56,40.62,40.56,40.6,18794.0,33.2344,33.2836,33.2344,33.2672,18794.0
2019-04-08 10:40:00,40.6,40.6,40.56,40.56,7961.0,33.2672,33.2672,33.2344,33.2344,7961.0
2019-04-08 10:45:00,40.56,40.64,40.53,40.6,11535.0,33.2344,33.2999,33.2098,33.2672,11535.0
2019-04-08 10:50:00,40.61,40.62,40.53,40.54,3825.0,33.2754,33.2836,33.2098,33.218,3825.0
2019-04-08 10:55:00,40.54,40.54,40.41,40.42,15241.0,33.218,33.218,33.1115,33.1197,15241.0
2019-04-08 11:00:00,40.42,40.43,40.33,40.34,19389.0,33.1197,33.1279,33.0459,33.0541,19389.0
2019-04-08 11:05:00,40.35,40.35,40.27,40.31,14735.0,33.0623,33.0623,32.9968,33.0295,14735.0
2019-04-08 11:10:00,40.29,40.3,40.18,40.22,14877.0,33.0132,33.0213,32.923,32.9558,14877.0
2019-04-08 11:15:00,40.23,40.24,40.05,40.06,16279.0,32.964,32.9722,32.8165,32.8247,16279.0
2019-04-08 11:20:00,40.06,40.13,40.05,40.1,17486.0,32.8247,32.8821,32.8165,32.8575,17486.0
2019-04-08 11:25:00,40.11,40.14,40.08,40.1,10376.0,32.8657,32.8902,32.8411,32.8575,10376.0
2019-04-08 11:30:00,40.11,40.3,40.11,40.29,11042.0,32.8657,33.0213,32.8657,33.0132,11042.0
2019-04-08 11:35:00,40.3,40.38,40.27,40.37,13556.0,33.0213,33.0869,32.9968,33.0787,13556.0
2019-04-08 11:40:00,40.37,40.4,40.35,40.37,17381.0,33.0787,33.1033,33.0623,33.0787,17381.0
2019-04-08 11:45:00,40.36,40.46,40.36,40.45,20623.0,33.0705,33.1524,33.0705,33.1443,20623.0
2019-04-08 11:50:00,40.45,40.45,40.37,40.43,11823.0,33.1443,33.1443,33.0787,33.1279,11823.0
2019-04-08 11:55:00,40.43,40.43,40.37,40.38,10381.0,33.1279,33.1279,33.0787,33.0869,10381.0
2019-04-08 12:00:00,40.39,40.43,40.35,40.36,11347.0,33.0951,33.1279,33.0623,33.0705,11347.0
2019-04-08 12:05:00,40.37,40.41,40.36,40.4,13396.0,33.0787,33.1115,33.0705,33.1033,13396.0
2019-04-08 12:10:00,40.41,40.43,40.38,40.4,10694.0,33.1115,33.1279,33.0869,33.1033,10694.0
2019-04-08 12:15:00,40.4,40.44,40.39,40.4,15294.0,33.1033,33.1361,33.0951,33.1033,15294.0
2019-04-08 12:20:00,40.4,40.46,40.37,40.37,12008.0,33.1033,33.1524,33.0787,33.0787,12008.0
2019-04-08 12:25:00,40.37,40.39,40.36,40.38,9161.0,33.0787,33.0951,33.0705,33.0869,9161.0
2019-04-08 12:30:00,40.39,40.39,40.3,40.32,13788.0,33.0951,33.0951,33.0213,33.0377,13788.0
2019-04-08 12:35:00,40.32,40.33,40.31,40.32,6953.0,33.0377,33.0459,33.0295,33.0377,6953.0
2019-04-08 12:40:00,40.32,40.33,40.26,40.3,11843.0,33.0377,33.0459,32.9886,33.0213,11843.0
2019-04-08 12:45:00,40.3,40.33,40.28,40.3,7458.0,33.0213,33.0459,33.005,33.0213,7458.0
2019-04-08 12:50:00,40.3,40.34,40.3,40.33,8248.0,33.0213,33.0541,33.0213,33.0459,8248.0
2019-04-08 12:55:00,40.32,40.38,40.32,40.37,8907.0,33.0377,33.0869,33.0377,33.0787,8907.0
2019-04-08 13:00:00,40.37,40.38,40.32,40.33,5010.0,33.0787,33.0869,33.0377,33.0459,5010.0
2019-04-08 13:05:00,40.33,40.34,40.29,40.29,8591.0,33.0459,33.0541,33.0132,33.0132,8591.0
2019-04-08 13:10:00,40.29,40.29,40.22,40.23,7944.0,33.0132,33.0132,32.9558,32.964,7944.0
2019-04-08 13:15:00,40.21,40.22,40.19,40.21,9156.0,32.9476,32.9558,32.9312,32.9476,9156.0
2019-04-08 13:20:00,40.2,40.22,40.18,40.2,10155.0,32.9394,32.9558,32.923,32.9394,10155.0
2019-04-08 13:25:00,40.19,40.23,40.18,40.2,8528.0,32.9312,32.964,32.923,32.9394,8528.0
2019-04-08 13:30:00,40.2,40.2,40.15,40.16,10339.0,32.9394,32.9394,32.8984,32.9066,10339.0
2019-04-08 13:35:00,40.16,40.24,40.14,40.22,11170.0,32.9066,32.9722,32.8902,32.9558,11170.0
2019-04-08 13:40:00,40.21,40.23,40.16,40.16,6338.0,32.9476,32.964,32.9066,32.9066,6338.0
2019-04-08 13:45:00,40.16,40.18,40.15,40.16,16063.0,32.9066,32.923,32.8984,32.9066,16063.0
2019-04-08 13:50:00,40.16,40.25,40.16,40.24,7493.0,32.9066,32.9804,32.9066,32.9722,7493.0
2019-04-08 13:55:00,40.23,40.26,40.22,40.25,12993.0,32.964,32.9886,32.9558,32.9804,12993.0
2019-04-08 14:00:00,40.25,40.3,40.23,40.23,10696.0,32.9804,33.0213,32.964,32.964,10696.0
2019-04-08 14:05:00,40.23,40.24,40.19,40.2,12495.0,32.964,32.9722,32.9312,32.9394,12495.0
2019-04-08 14:10:00,40.21,40.22,40.17,40.18,9066.0,32.9476,32.9558,32.9148,32.923,9066.0
2019-04-08 14:15:00,40.16,40.17,40.14,40.16,13414.0,32.9066,32.9148,32.8902,32.9066,13414.0
2019-04-08 14:20:00,40.16,40.16,40.11,40.15,13361.0,32.9066,32.9066,32.8657,32.8984,13361.0
2019-04-08 14:25:00,40.14,40.16,40.13,40.14,15394.0,32.8902,32.9066,32.8821,32.8902,15394.0
2019-04-08 14:30:00,40.14,40.14,40.08,40.1,16041.0,32.8902,32.8902,32.8411,32.8575,16041.0
2019-04-08 14:35:00,40.09,40.12,40.09,40.1,9916.0,32.8493,32.8739,32.8493,32.8575,9916.0
2019-04-08 14:40:00,40.09,40.1,40.07,40.09,11845.0,32.8493,32.8575,32.8329,32.8493,11845.0
2019-04-08 14:45:00,40.09,40.1,40.07,40.09,12771.0,32.8493,32.8575,32.8329,32.8493,12771.0
2019-04-08 14:50:00,40.08,40.15,40.07,40.12,17851.0,32.8411,32.8984,32.8329,32.8739,17851.0
2019-04-08 14:55:00,40.12,40.13,40.11,40.12,8758.0,32.8739,32.8821,32.8657,32.8739,8758.0
2019-04-08 15:00:00,40.12,40.18,40.11,40.17,14914.0,32.8739,32.923,32.8657,32.9148,14914.0
2019-04-08 15:05:00,40.18,40.18,40.11,40.16,22057.0,32.923,32.923,32.8657,32.9066,22057.0
2019-04-08 15:10:00,40.15,40.16,40.11,40.14,20959.0,32.8984,32.9066,32.8657,32.8902,20959.0
2019-04-08 15:15:00,40.14,40.16,40.13,40.14,15577.0,32.8902,32.9066,32.8821,32.8902,15577.0
2019-04-08 15:20:00,40.14,40.18,40.14,40.16,14512.0,32.8902,32.923,32.8902,32.9066,14512.0
2019-04-08 15:25:00,40.16,40.21,40.13,40.19,22654.0,32.9066,32.9476,32.8821,32.9312,22654.0
2019-04-08 15:30:00,40.18,40.24,40.16,40.23,31152.0,32.923,32.9722,32.9066,32.964,31152.0
2019-04-08 15:35:00,40.23,40.25,40.22,40.23,14836.0,32.964,32.9804,32.9558,32.964,14836.0
2019-04-08 15:40:00,40.23,40.28,40.22,40.26,28646.0,32.964,33.005,32.9558,32.9886,28646.0
2019-04-08 15:45:00,40.26,40.28,40.25,40.27,30551.0,32.9886,33.005,32.9804,32.9968,30551.0
2019-04-08 15:50:00,40.28,40.3,40.25,40.25,66032.0,33.005,33.0213,32.9804,32.9804,66032.0
2019-04-08 15:55:00,40.25,40.33,40.25,40.32,111085.0,32.9804,33.0459,32.9804,33.0377,111085.0
2019-04-09 09:30:00,40.11,40.18,39.9,39.9,14546.0,32.8657,32.923,32.6936,32.6936,14546.0
2019-04-09 09:35:00,39.9,39.9,39.67,39.71,29340.0,32.6936,32.6936,32.5051,32.5379,29340.0
2019-04-09 09:40:00,39.69,39.81,39.66,39.77,57288.0,32.5215,32.6198,32.4969,32.5871,57288.0
2019-04-09 09:45:00,39.74,39.74,39.63,39.64,19677.0,32.5625,32.5625,32.4724,32.4806,19677.0
2019-04-09 09:50:00,39.65,39.75,39.65,39.74,10504.0,32.4887,32.5707,32.4887,32.5625,10504.0
2019-04-09 09:55:00,39.75,39.75,39.65,39.68,13882.0,32.5707,32.5707,32.4887,32.5133,13882.0
2019-04-09 10:00:00,39.66,39.72,39.63,39.64,25822.0,32.4969,32.5461,32.4724,32.4806,25822.0
2019-04-09 10:05:00,39.64,39.65,39.58,39.59,60775.0,32.4806,32.4887,32.4314,32.4396,60775.0
2019-04-09 10:10:00,39.59,39.62,39.55,39.59,15427.0,32.4396,32.4642,32.4068,32.4396,15427.0
2019-04-09 10:15:00,39.59,39.68,39.58,39.67,21896.0,32.4396,32.5133,32.4314,32.5051,21896.0
2019-04-09 10:20:00,39.66,39.7,39.64,39.69,12923.0,32.4969,32.5297,32.4806,32.5215,12923.0
2019-04-09 10:25:00,39.69,39.74,39.66,39.73,16960.0,32.5215,32.5625,32.4969,32.5543,16960.0
2019-04-09 10:30:00,39.73,39.73,39.61,39.66,17654.0,32.5543,32.5543,32.456,32.4969,17654.0
2019-04-09 10:35:00,39.67,39.77,39.66,39.72,13256.0,32.5051,32.5871,32.4969,32.5461,13256.0
2019-04-09 10:40:00,39.73,39.73,39.64,39.66,20652.0,32.5543,32.5543,32.4806,32.4969,20652.0
2019-04-09 10:45:00,39.64,39.69,39.56,39.58,22140.0,32.4806,32.5215,32.415,32.4314,22140.0
2019-04-09 10:50:00,39.55,39.64,39.52,39.62,37670.0,32.4068,32.4806,32.3822,32.4642,37670.0
2019-04-09 10:55:00,39.62,39.65,39.56,39.6,61005.0,32.4642,32.4887,32.415,32.4478,61005.0
2019-04-09 11:00:00,39.57,39.61,39.5,39.58,16482.0,32.4232,32.456,32.3658,32.4314,16482.0
2019-04-09 11:05:00,39.57,39.75,39.55,39.72,56658.0,32.4232,32.5707,32.4068,32.5461,56658.0
2019-04-09 11:10:00,39.73,39.74,39.65,39.67,17763.0,32.5543,32.5625,32.4887,32.5051,17763.0
2019-04-09 11:15:00,39.67,39.76,39.66,39.7,23609.0,32.5051,32.5789,32.4969,32.5297,23609.0
2019-04-09 11:20:00,39.69,39.71,39.66,39.66,10231.0,32.5215,32.5379,32.4969,32.4969,10231.0
2019-04-09 11:25:00,39.66,39.75,39.64,39.75,16129.0,32.4969,32.5707,32.4806,32.5707,16129.0
2019-04-09 11:30:00,39.75,39.86,39.74,39.81,10901.0,32.5707,32.6608,32.5625,32.6198,10901.0
2019-04-09 11:35:00,39.79,39.88,39.78,39.87,10742.0,32.6035,32.6772,32.5953,32.669,10742.0
2019-04-09 11:40:00,39.86,39.87,39.8,39.8,16236.0,32.6608,32.669,32.6117,32.6117,16236.0
2019-04-09 11:45:00,39.8,39.84,39.8,39.82,11407.0,32.6117,32.6444,32.6117,32.628,11407.0
2019-04-09 11:50:00,39.82,39.83,39.8,39.81,10401.0,32.628,32.6362,32.6117,32.6198,10401.0
2019-04-09 11:55:00,39.81,39.83,39.75,39.76,12028.0,32.6198,32.6362,32.5707,32.5789,12028.0
2019-04-09 12:00:00,39.77,39.81,39.77,39.79,11776.0,32.5871,32.6198,32.5871,32.6035,11776.0
2019-04-09 12:05:00,39.79,39.83,39.79,39.83,9636.0,32.6035,32.6362,32.6035,32.6362,9636.0
2019-04-09 12:10:00,39.83,39.91,39.82,39.9,14924.0,32.6362,32.7018,32.628,32.6936,14924.0
2019-04-09 12:15:00,39.9,39.94,39.9,39.93,9300.0,32.6936,32.7264,32.6936,32.7182,9300.0
2019-04-09 12:20:00,39.93,39.94,39.88,39.88,4600.0,32.7182,32.7264,32.6772,32.6772,4600.0
2019-04-09 12:25:00,39.88,39.91,39.85,39.88,8463.0,32.6772,32.7018,32.6526,32.6772,8463.0
2019-04-09 12:30:00,39.88,39.89,39.82,39.83,7339.0,32.6772,32.6854,32.628,32.6362,7339.0
2019-04-09 12:35:00,39.83,39.85,39.78,39.84,9814.0,32.6362,32.6526,32.5953,32.6444,9814.0
2019-04-09 12:40:00,39.84,39.92,39.84,39.89,13717.0,32.6444,32.71,32.6444,32.6854,13717.0
2019-04-09 12:45:00,39.9,39.94,39.9,39.92,9615.0,32.6936,32.7264,32.6936,32.71,9615.0
2019-04-09 12:50:00,39.93,39.94,39.91,39.92,13078.0,32.7182,32.7264,32.7018,32.71,13078.0
2019-04-09 12:55:00,39.92,39.93,39.86,39.86,14969.0,32.71,32.7182,32.6608,32.6608,14969.0
2019-04-09 13:00:00,39.86,39.89,39.83,39.87,9459.0,32.6608,32.6854,32.6362,32.669,9459.0
2019-04-09 13:05:00,39.86,39.86,39.8,39.85,11785.0,32.6608,32.6608,32.6117,32.6526,11785.0
2019-04-09 13:10:00,39.84,39.88,39.83,39.88,13182.0,32.6444,32.6772,32.6362,32.6772,13182.0
2019-04-09 13:15:00,39.88,39.91,39.88,39.91,15525.0,32.6772,32.7018,32.6772,32.7018,15525.0
2019-04-09 13:20:00,39.91,39.92,39.88,39.89,9326.0,32.7018,32.71,32.6772,32.6854,9326.0
2019-04-09 13:25:00,39.88,39.88,39.83,39.84,4300.0,32.6772,32.6772,32.6362,32.6444,4300.0
2019-04-09 13:30:00,39.83,39.83,39.76,39.8,11672.0,32.6362,32.6362,32.5789,32.6117,11672.0
2019-04-09 13:35:00,39.8,39.81,39.79,39.81,4734.0,32.6117,32.6198,32.6035,32.6198,4734.0
2019-04-09 13:40:00,39.82,39.84,39.77,39.77,14233.0,32.628,32.6444,32.5871,32.5871,14233.0
2019-04-09 13:45:00,39.77,39.78,39.76,39.77,5501.0,32.5871,32.5953,32.5789,32.5871,5501.0
2019-04-09 13:50:00,39.77,39.8,39.76,39.79,13377.0,32.5871,32.6117,32.5789,32.6035,13377.0
2019-04-09 13:55:00,39.79,39.85,39.77,39.84,12794.0,32.6035,32.6526,32.5871,32.6444,12794.0
2019-04-09 14:00:00,39.83,39.84,39.78,39.8,9997.0,32.6362,32.6444,32.5953,32.6117,9997.0
2019-04-09 14:05:00,39.8,39.82,39.79,39.82,11884.0,32.6117,32.628,32.6035,32.628,11884.0
2019-04-09 14:10:00,39.81,39.81,39.77,39.79,7840.0,32.6198,32.6198,32.5871,32.6035,7840.0
2019-04-09 14:15:00,39.79,39.82,39.77,39.82,10431.0,32.6035,32.628,32.5871,32.628,10431.0
2019-04-09 14:20:00,39.82,39.83,39.78,39.78,9934.0,32.628,32.6362,32.5953,32.5953,9934.0
2019-04-09 14:25:00,39.78,39.8,39.75,39.75,6195.0,32.5953,32.6117,32.5707,32.5707,6195.0
2019-04-09 14:30:00,39.76,39.77,39.74,39.77,8239.0,32.5789,32.5871,32.5625,32.5871,8239.0
2019-04-09 14:35:00,39.77,39.81,39.76,39.8,10949.0,32.5871,32.6198,32.5789,32.6117,10949.0
2019-04-09 14:40:00,39.8,39.81,39.74,39.74,9588.0,32.6117,32.6198,32.5625,32.5625,9588.0
2019-04-09 14:45:00,39.74,39.75,39.7,39.71,29370.0,32.5625,32.5707,32.5297,32.5379,29370.0
2019-04-09 14:50:00,39.7,39.83,39.68,39.81,76530.0,32.5297,32.6362,32.5133,32.6198,76530.0
2019-04-09 14:55:00,39.82,39.82,39.75,39.79,12110.0,32.628,32.628,32.5707,32.6035,12110.0
2019-04-09 15:00:00,39.79,39.82,39.77,39.81,21334.0,32.6035,32.628,32.5871,32.6198,21334.0
2019-04-09 15:05:00,39.81,39.85,39.8,39.85,26769.0,32.6198,32.6526,32.6117,32.6526,26769.0
2019-04-09 15:10:00,39.85,39.87,39.84,39.87,24305.0,32.6526,32.669,32.6444,32.669,24305.0
2019-04-09 15:15:00,39.86,39.87,39.84,39.85,15984.0,32.6608,32.669,32.6444,32.6526,15984.0
2019-04-09 15:20:00,39.85,39.87,39.84,39.85,23134.0,32.6526,32.669,32.6444,32.6526,23134.0
2019-04-09 15:25:00,39.85,39.88,39.85,39.86,36462.0,32.6526,32.6772,32.6526,32.6608,36462.0
2019-04-09 15:30:00,39.85,39.88,39.85,39.86,19542.0,32.6526,32.6772,32.6526,32.6608,19542.0
2019-04-09 15:35:00,39.85,39.9,39.85,39.9,48987.0,32.6526,32.6936,32.6526,32.6936,48987.0
2019-04-09 15:40:00,39.9,39.92,39.89,39.92,41562.0,32.6936,32.71,32.6854,32.71,41562.0
2019-04-09 15:45:00,39.91,39.98,39.91,39.97,44510.0,32.7018,32.7591,32.7018,32.7509,44510.0
2019-04-09 15:50:00,39.96,39.97,39.92,39.97,73422.0,32.7428,32.7509,32.71,32.7509,73422.0
2019-04-09 15:55:00,39.97,40.1,39.95,40.0,227099.0,32.7509,32.8575,32.7346,32.7755,227099.0
2019-04-10 09:30:00,40.11,40.16,39.86,40.1,17700.0,32.8657,32.9066,32.6608,32.8575,17700.0
2019-04-10 09:35:00,40.11,40.14,39.96,39.96,11842.0,32.8657,32.8902,32.7428,32.7428,11842.0
2019-04-10 09:40:00,39.97,40.1,39.95,39.95,20449.0,32.7509,32.8575,32.7346,32.7346,20449.0
2019-04-10 09:45:00,39.92,40.12,39.92,40.06,13002.0,32.71,32.8739,32.71,32.8247,13002.0
2019-04-10 09:50:00,40.07,40.07,39.72,39.86,43440.0,32.8329,32.8329,32.5461,32.6608,43440.0
2019-04-10 09:55:00,39.85,39.88,39.81,39.82,12445.0,32.6526,32.6772,32.6198,32.628,12445.0
2019-04-10 10:00:00,39.81,39.84,39.77,39.82,12872.0,32.6198,32.6444,32.5871,32.628,12872.0
2019-04-10 10:05:00,39.83,39.92,39.83,39.84,12233.0,32.6362,32.71,32.6362,32.6444,12233.0
2019-04-10 10:10:00,39.83,39.91,39.82,39.9,14368.0,32.6362,32.7018,32.628,32.6936,14368.0
2019-04-10 10:15:00,39.91,39.94,39.83,39.86,19849.0,32.7018,32.7264,32.6362,32.6608,19849.0
2019-04-10 10:20:00,39.87,39.9,39.8,39.84,7791.0,32.669,32.6936,32.6117,32.6444,7791.0
2019-04-10 10:25:00,39.84,39.86,39.81,39.83,4953.0,32.6444,32.6608,32.6198,32.6362,4953.0
2019-04-10 10:30:00,39.83,39.9,39.81,39.88,5180.0,32.6362,32.6936,32.6198,32.6772,5180.0
2019-04-10 10:35:00,39.88,39.9,39.86,39.88,23493.0,32.6772,32.6936,32.6608,32.6772,23493.0
2019-04-10 10:40:00,39.88,39.9,39.72,39.77,30563.0,32.6772,32.6936,32.5461,32.5871,30563.0
2019-04-10 10:45:00,39.78,39.79,39.73,39.74,17139.0,32.5953,32.6035,32.5543,32.5625,17139.0
2019-04-10 10:50:00,39.75,39.75,39.66,39.66,21773.0,32.5707,32.5707,32.4969,32.4969,21773.0
2019-04-10 10:55:00,39.67,39.72,39.64,39.67,18785.0,32.5051,32.5461,32.4806,32.5051,18785.0
2019-04-10 11:00:00,39.66,39.7,39.62,39.69,26131.0,32.4969,32.5297,32.4642,32.5215,26131.0
2019-04-10 11:05:00,39.68,39.75,39.67,39.67,13996.0,32.5133,32.5707,32.5051,32.5051,13996.0
2019-04-10 11:10:00,39.67,39.68,39.66,39.67,15601.0,32.5051,32.5133,32.4969,32.5051,15601.0
2019-04-10 11:15:00,39.66,39.7,39.63,39.68,20563.0,32.4969,32.5297,32.4724,32.5133,20563.0
2019-04-10 11:20:00,39.68,39.69,39.64,39.69,35342.0,32.5133,32.5215,32.4806,32.5215,35342.0
2019-04-10 11:25:00,39.7,39.74,39.67,39.69,44085.0,32.5297,32.5625,32.5051,32.5215,44085.0
2019-04-10 11:30:00,39.68,39.7,39.65,39.7,16615.0,32.5133,32.5297,32.4887,32.5297,16615.0
2019-04-10 11:35:00,39.7,39.75,39.65,39.65,13757.0,32.5297,32.5707,32.4887,32.4887,13757.0
2019-04-10 11:40:00,39.66,39.68,39.64,39.66,39519.0,32.4969,32.5133,32.4806,32.4969,39519.0
2019-04-10 11:45:00,39.66,39.7,39.65,39.7,13692.0,32.4969,32.5297,32.4887,32.5297,13692.0
2019-04-10 11:50:00,39.69,39.8,39.69,39.8,22761.0,32.5215,32.6117,32.5215,32.6117,22761.0
2019-04-10 11:55:00,39.79,39.82,39.76,39.77,18113.0,32.6035,32.628,32.5789,32.5871,18113.0
2019-04-10 12:00:00,39.76,39.77,39.72,39.74,23857.0,32.5789,32.5871,32.5461,32.5625,23857.0
2019-04-10 12:05:00,39.73,39.78,39.73,39.76,9888.0,32.5543,32.5953,32.5543,32.5789,9888.0
2019-04-10 12:10:00,39.75,39.81,39.73,39.8,12699.0,32.5707,32.6198,32.5543,32.6117,12699.0
2019-04-10 12:15:00,39.8,39.89,39.8,39.88,10126.0,32.6117,32.6854,32.6117,32.6772,10126.0
2019-04-10 12:20:00,39.89,39.95,39.89,39.94,17222.0,32.6854,32.7346,32.6854,32.7264,17222.0
2019-04-10 12:25:00,39.94,39.97,39.94,39.95,6763.0,32.7264,32.7509,32.7264,32.7346,6763.0
2019-04-10 12:30:00,39.94,39.95,39.87,39.88,29941.0,32.7264,32.7346,32.669,32.6772,29941.0
2019-04-10 12:35:00,39.89,39.9,39.87,39.87,11693.0,32.6854,32.6936,32.669,32.669,11693.0
2019-04-10 12:40:00,39.86,39.89,39.86,39.87,11767.0,32.6608,32.6854,32.6608,32.669,11767.0
2019-04-10 12:45:00,39.87,39.87,39.81,39.85,22934.0,32.669,32.669,32.6198,32.6526,22934.0
2019-04-10 12:50:00,39.84,39.89,39.83,39.87,10655.0,32.6444,32.6854,32.6362,32.669,10655.0
2019-04-10 12:55:00,39.87,39.88,39.85,39.88,6327.0,32.669,32.6772,32.6526,32.6772,6327.0
2019-04-10 13:00:00,39.87,39.87,39.82,39.83,6575.0,32.669,32.669,32.628,32.6362,6575.0
2019-04-10 13:05:00,39.82,39.82,39.72,39.72,23106.0,32.628,32.628,32.5461,32.5461,23106.0
2019-04-10 13:10:00,39.73,39.79,39.72,39.79,11641.0,32.5543,32.6035,32.5461,32.6035,11641.0
2019-04-10 13:15:00,39.79,39.82,39.78,39.82,8643.0,32.6035,32.628,32.5953,32.628,8643.0
2019-04-10 13:20:00,39.82,39.82,39.77,39.79,11339.0,32.628,32.628,32.5871,32.6035,11339.0
2019-04-10 13:25:00,39.79,39.8,39.74,39.75,18973.0,32.6035,32.6117,32.5625,32.5707,18973.0
2019-04-10 13:30:00,39.75,39.75,39.68,39.73,15992.0,32.5707,32.5707,32.5133,32.5543,15992.0
2019-04-10 13:35:00,39.73,39.74,39.68,39.72,17371.0,32.5543,32.5625,32.5133,32.5461,17371.0
2019-04-10 13:40:00,39.72,39.76,39.71,39.76,5878.0,32.5461,32.5789,32.5379,32.5789,5878.0
2019-04-10 13:45:00,39.76,39.77,39.69,39.69,14981.0,32.5789,32.5871,32.5215,32.5215,14981.0
2019-04-10 13:50:00,39.7,39.72,39.67,39.67,9652.0,32.5297,32.5461,32.5051,32.5051,9652.0
2019-04-10 13:55:00,39.66,39.69,39.66,39.69,9147.0,32.4969,32.5215,32.4969,32.5215,9147.0
2019-04-10 14:00:00,39.69,39.7,39.67,39.69,8793.0,32.5215,32.5297,32.5051,32.5215,8793.0
2019-04-10 14:05:00,39.69,39.69,39.66,39.68,10059.0,32.5215,32.5215,32.4969,32.5133,10059.0
2019-04-10 14:10:00,39.68,39.7,39.65,39.7,12364.0,32.5133,32.5297,32.4887,32.5297,12364.0
2019-04-10 14:15:00,39.7,39.72,39.68,39.68,7033.0,32.5297,32.5461,32.5133,32.5133,7033.0
2019-04-10 14:20:00,39.69,39.69,39.53,39.54,43237.0,32.5215,32.5215,32.3904,32.3986,43237.0
2019-04-10 14:25:00,39.53,39.59,39.52,39.57,15990.0,32.3904,32.4396,32.3822,32.4232,15990.0
2019-04-10 14:30:00,39.56,39.6,39.54,39.6,30947.0,32.415,32.4478,32.3986,32.4478,30947.0
2019-04-10 14:35:00,39.59,39.66,39.59,39.66,11324.0,32.4396,32.4969,32.4396,32.4969,11324.0
2019-04-10 14:40:00,39.67,39.7,39.65,39.65,19773.0,32.5051,32.5297,32.4887,32.4887,19773.0
2019-04-10 14:45:00,39.66,39.66,39.61,39.62,29080.0,32.4969,32.4969,32.456,32.4642,29080.0
2019-04-10 14:50:00,39.62,39.64,39.58,39.59,20510.0,32.4642,32.4806,32.4314,32.4396,20510.0
2019-04-10 14:55:00,39.59,39.64,39.59,39.59,12980.0,32.4396,32.4806,32.4396,32.4396,12980.0
2019-04-10 15:00:00,39.59,39.61,39.52,39.58,39973.0,32.4396,32.456,32.3822,32.4314,39973.0
2019-04-10 15:05:00,39.58,39.59,39.52,39.53,22991.0,32.4314,32.4396,32.3822,32.3904,22991.0
2019-04-10 15:10:00,39.52,39.53,39.5,39.51,16092.0,32.3822,32.3904,32.3658,32.374,16092.0
2019-04-10 15:15:00,39.51,39.53,39.48,39.48,32823.0,32.374,32.3904,32.3494,32.3494,32823.0
2019-04-10 15:20:00,39.48,39.48,39.41,39.45,26856.0,32.3494,32.3494,32.2921,32.3249,26856.0
2019-04-10 15:25:00,39.45,39.45,39.41,39.41,17933.0,32.3249,32.3249,32.2921,32.2921,17933.0
2019-04-10 15:30:00,39.42,39.45,39.37,39.37,39887.0,32.3003,32.3249,32.2593,32.2593,39887.0
2019-04-10 15:35:00,39.37,39.38,39.32,39.32,35310.0,32.2593,32.2675,32.2183,32.2183,35310.0
2019-04-10 15:40:00,39.32,39.33,39.3,39.31,35987.0,32.2183,32.2265,32.202,32.2102,35987.0
2019-04-10 15:45:00,39.31,39.31,39.21,39.21,60701.0,32.2102,32.2102,32.1282,32.1282,60701.0
2019-04-10 15:50:00,39.22,39.24,39.21,39.21,53809.0,32.1364,32.1528,32.1282,32.1282,53809.0
2019-04-10 15:55:00,39.22,39.34,39.21,39.3,148379.0,32.1364,32.2347,32.1282,32.202,148379.0
2019-04-11 09:30:00,39.24,39.37,39.16,39.32,31910.0,32.1528,32.2593,32.0872,32.2183,31910.0
2019-04-11 09:35:00,39.32,39.36,39.21,39.24,7510.0,32.2183,32.2511,32.1282,32.1528,7510.0
2019-04-11 09:40:00,39.24,39.48,39.21,39.45,18717.0,32.1528,32.3494,32.1282,32.3249,18717.0
2019-04-11 09:45:00,39.45,39.6,39.44,39.51,18510.0,32.3249,32.4478,32.3167,32.374,18510.0
2019-04-11 09:50:00,39.52,39.57,39.5,39.55,8047.0,32.3822,32.4232,32.3658,32.4068,8047.0
2019-04-11 09:55:00,39.53,39.54,39.49,39.52,7769.0,32.3904,32.3986,32.3576,32.3822,7769.0
2019-04-11 10:00:00,39.54,39.6,39.51,39.59,9072.0,32.3986,32.4478,32.374,32.4396,9072.0
2019-04-11 10:05:00,39.6,39.64,39.55,39.63,10653.0,32.4478,32.4806,32.4068,32.4724,10653.0
2019-04-11 10:10:00,39.63,39.75,39.62,39.75,16225.0,32.4724,32.5707,32.4642,32.5707,16225.0
2019-04-11 10:15:00,39.78,39.89,39.77,39.88,13441.0,32.5953,32.6854,32.5871,32.6772,13441.0
2019-04-11 10:20:00,39.86,39.89,39.83,39.84,10850.0,32.6608,32.6854,32.6362,32.6444,10850.0
2019-04-11 10:25:00,39.84,39.86,39.78,39.81,16980.0,32.6444,32.6608,32.5953,32.6198,16980.0
2019-04-11 10:30:00,39.82,39.82,39.71,39.75,12602.0,32.628,32.628,32.5379,32.5707,12602.0
2019-04-11 10:35:00,39.76,39.77,39.69,39.75,6653.0,32.5789,32.5871,32.5215,32.5707,6653.0
2019-04-11 10:40:00,39.75,39.8,39.72,39.74,9575.0,32.5707,32.6117,32.5461,32.5625,9575.0
2019-04-11 10:45:00,39.76,39.81,39.7,39.72,9079.0,32.5789,32.6198,32.5297,32.5461,9079.0
2019-04-11 10:50:00,39.72,39.75,39.64,39.67,11687.0,32.5461,32.5707,32.4806,32.5051,11687.0
2019-04-11 10:55:00,39.67,39.67,39.63,39.64,4109.0,32.5051,32.5051,32.4724,32.4806,4109.0
2019-04-11 11:00:00,39.63,39.63,39.45,39.47,16122.0,32.4724,32.4724,32.3249,32.3413,16122.0
2019-04-11 11:05:00,39.47,39.47,39.4,39.42,11045.0,32.3413,32.3413,32.2839,32.3003,11045.0
2019-04-11 11:10:00,39.42,39.5,39.4,39.48,14079.0,32.3003,32.3658,32.2839,32.3494,14079.0
2019-04-11 11:15:00,39.47,39.47,39.37,39.37,8051.0,32.3413,32.3413,32.2593,32.2593,8051.0
2019-04-11 11:20:00,39.36,39.38,39.32,39.32,14154.0,32.2511,32.2675,32.2183,32.2183,14154.0
2019-04-11 11:25:00,39.32,39.35,39.28,39.32,9672.0,32.2183,32.2429,32.1856,32.2183,9672.0
2019-04-11 11:30:00,39.32,39.37,39.28,39.37,7074.0,32.2183,32.2593,32.1856,32.2593,7074.0
2019-04-11 11:35:00,39.38,39.4,39.34,39.34,15625.0,32.2675,32.2839,32.2347,32.2347,15625.0
2019-04-11 11:40:00,39.32,39.36,39.27,39.35,13744.0,32.2183,32.2511,32.1774,32.2429,13744.0
2019-04-11 11:45:00,39.35,39.38,39.35,39.37,13986.0,32.2429,32.2675,32.2429,32.2593,13986.0
2019-04-11 11:50:00,39.37,39.39,39.34,39.35,11895.0,32.2593,32.2757,32.2347,32.2429,11895.0
2019-04-11 11:55:00,39.34,39.37,39.28,39.28,23999.0,32.2347,32.2593,32.1856,32.1856,23999.0
2019-04-11 12:00:00,39.29,39.38,39.25,39.35,13860.0,32.1938,32.2675,32.161,32.2429,13860.0
2019-04-11 12:05:00,39.36,39.36,39.29,39.32,6549.0,32.2511,32.2511,32.1938,32.2183,6549.0
2019-04-11 12:10:00,39.31,39.37,39.3,39.37,11138.0,32.2102,32.2593,32.202,32.2593,11138.0
2019-04-11 12:15:00,39.37,39.37,39.33,39.36,7184.0,32.2593,32.2593,32.2265,32.2511,7184.0
2019-04-11 12:20:00,39.35,39.37,39.32,39.36,7711.0,32.2429,32.2593,32.2183,32.2511,7711.0
2019-04-11 12:25:00,39.36,39.37,39.26,39.29,12275.0,32.2511,32.2593,32.1692,32.1938,12275.0
2019-04-11 12:30:00,39.29,39.29,39.26,39.29,4602.0,32.1938,32.1938,32.1692,32.1938,4602.0
2019-04-11 12:35:00,39.28,39.32,39.28,39.32,7299.0,32.1856,32.2183,32.1856,32.2183,7299.0
2019-04-11 12:40:00,39.32,39.33,39.28,39.33,5509.0,32.2183,32.2265,32.1856,32.2265,5509.0
2019-04-11 12:45:00,39.33,39.36,39.32,39.35,4772.0,32.2265,32.2511,32.2183,32.2429,4772.0
2019-04-11 12:50:00,39.35,39.37,39.34,39.37,5323.0,32.2429,32.2593,32.2347,32.2593,5323.0
2019-04-11 12:55:00,39.36,39.36,39.33,39.35,5516.0,32.2511,32.2511,32.2265,32.2429,5516.0
2019-04-11 13:00:00,39.35,39.38,39.35,39.36,8476.0,32.2429,32.2675,32.2429,32.2511,8476.0
2019-04-11 13:05:00,39.36,39.38,39.33,39.34,9848.0,32.2511,32.2675,32.2265,32.2347,9848.0
2019-04-11 13:10:00,39.34,39.35,39.31,39.31,5935.0,32.2347,32.2429,32.2102,32.2102,5935.0
2019-04-11 13:15:00,39.32,39.33,39.3,39.33,6263.0,32.2183,32.2265,32.202,32.2265,6263.0
2019-04-11 13:20:00,39.33,39.34,39.31,39.32,9090.0,32.2265,32.2347,32.2102,32.2183,9090.0
2019-04-11 13:25:00,39.31,39.31,39.28,39.3,10403.0,32.2102,32.2102,32.1856,32.202,10403.0
2019-04-11 13:30:00,39.29,39.29,39.24,39.25,20472.0,32.1938,32.1938,32.1528,32.161,20472.0
2019-04-11 13:35:00,39.25,39.25,39.21,39.21,5492.0,32.161,32.161,32.1282,32.1282,5492.0
2019-04-11 13:40:00,39.21,39.24,39.18,39.24,25939.0,32.1282,32.1528,32.1036,32.1528,25939.0
2019-04-11 13:45:00,39.23,39.26,39.23,39.23,8459.0,32.1446,32.1692,32.1446,32.1446,8459.0
2019-04-11 13:50:00,39.23,39.26,39.23,39.24,6484.0,32.1446,32.1692,32.1446,32.1528,6484.0
2019-04-11 13:55:00,39.23,39.25,39.23,39.23,4700.0,32.1446,32.161,32.1446,32.1446,4700.0
2019-04-11 14:00:00,39.24,39.26,39.23,39.25,9210.0,32.1528,32.1692,32.1446,32.161,9210.0
2019-04-11 14:05:00,39.25,39.25,39.23,39.24,15325.0,32.161,32.161,32.1446,32.1528,15325.0
2019-04-11 14:10:00,39.25,39.27,39.24,39.24,13620.0,32.161,32.1774,32.1528,32.1528,13620.0
2019-04-11 14:15:00,39.25,39.31,39.24,39.31,21559.0,32.161,32.2102,32.1528,32.2102,21559.0
2019-04-11 14:20:00,39.3,39.32,39.27,39.32,8536.0,32.202,32.2183,32.1774,32.2183,8536.0
2019-04-11 14:25:00,39.32,39.36,39.31,39.35,11625.0,32.2183,32.2511,32.2102,32.2429,11625.0
2019-04-11 14:30:00,39.35,39.36,39.3,39.32,8770.0,32.2429,32.2511,32.202,32.2183,8770.0
2019-04-11 14:35:00,39.32,39.33,39.31,39.31,3273.0,32.2183,32.2265,32.2102,32.2102,3273.0
2019-04-11 14:40:00,39.31,39.32,39.29,39.32,7809.0,32.2102,32.2183,32.1938,32.2183,7809.0
2019-04-11 14:45:00,39.31,39.32,39.28,39.29,5218.0,32.2102,32.2183,32.1856,32.1938,5218.0
2019-04-11 14:50:00,39.29,39.29,39.23,39.23,18419.0,32.1938,32.1938,32.1446,32.1446,18419.0
2019-04-11 14:55:00,39.23,39.24,39.23,39.23,9408.0,32.1446,32.1528,32.1446,32.1446,9408.0
2019-04-11 15:00:00,39.23,39.28,39.22,39.27,8949.0,32.1446,32.1856,32.1364,32.1774,8949.0
2019-04-11 15:05:00,39.28,39.31,39.27,39.31,13262.0,32.1856,32.2102,32.1774,32.2102,13262.0
2019-04-11 15:10:00,39.31,39.34,39.31,39.33,10146.0,32.2102,32.2347,32.2102,32.2265,10146.0
2019-04-11 15:15:00,39.33,39.37,39.32,39.36,7037.0,32.2265,32.2593,32.2183,32.2511,7037.0
2019-04-11 15:20:00,39.36,39.36,39.32,39.34,14558.0,32.2511,32.2511,32.2183,32.2347,14558.0
2019-04-11 15:25:00,39.35,39.35,39.34,39.34,8283.0,32.2429,32.2429,32.2347,32.2347,8283.0
2019-04-11 15:30:00,39.34,39.35,39.32,39.34,28686.0,32.2347,32.2429,32.2183,32.2347,28686.0
2019-04-11 15:35:00,39.34,39.35,39.33,39.34,21954.0,32.2347,32.2429,32.2265,32.2347,21954.0
2019-04-11 15:40:00,39.34,39.35,39.33,39.33,16510.0,32.2347,32.2429,32.2265,32.2265,16510.0
2019-04-11 15:45:00,39.34,39.34,39.29,39.3,34340.0,32.2347,32.2347,32.1938,32.202,34340.0
2019-04-11 15:50:00,39.3,39.32,39.29,39.32,60516.0,32.202,32.2183,32.1938,32.2183,60516.0
2019-04-11 15:55:00,39.32,39.4,39.31,39.37,85603.0,32.2183,32.2839,32.2102,32.2593,85603.0
2019-04-12 09:30:00,39.93,39.97,39.66,39.82,22833.0,32.7182,32.7509,32.4969,32.628,22833.0
2019-04-12 09:35:00,39.82,39.9,39.73,39.88,10054.0,32.628,32.6936,32.5543,32.6772,10054.0
2019-04-12 09:40:00,39.88,40.11,39.86,40.05,79897.0,32.6772,32.8657,32.6608,32.8165,79897.0
2019-04-12 09:45:00,40.07,40.09,39.9,39.95,14703.0,32.8329,32.8493,32.6936,32.7346,14703.0
2019-04-12 09:50:00,39.95,40.16,39.92,40.08,21880.0,32.7346,32.9066,32.71,32.8411,21880.0
2019-04-12 09:55:00,40.1,40.18,40.08,40.18,11861.0,32.8575,32.923,32.8411,32.923,11861.0
2019-04-12 10:00:00,40.16,40.17,40.06,40.1,10179.0,32.9066,32.9148,32.8247,32.8575,10179.0
2019-04-12 10:05:00,40.1,40.11,39.99,40.01,15332.0,32.8575,32.8657,32.7673,32.7837,15332.0
2019-04-12 10:10:00,40.03,40.05,39.99,40.02,19149.0,32.8001,32.8165,32.7673,32.7919,19149.0
2019-04-12 10:15:00,40.03,40.03,39.99,40.01,16344.0,32.8001,32.8001,32.7673,32.7837,16344.0
2019-04-12 10:20:00,40.0,40.09,40.0,40.04,28568.0,32.7755,32.8493,32.7755,32.8083,28568.0
2019-04-12 10:25:00,40.04,40.07,39.99,40.03,9724.0,32.8083,32.8329,32.7673,32.8001,9724.0
2019-04-12 10:30:00,40.04,40.04,39.99,40.02,23003.0,32.8083,32.8083,32.7673,32.7919,23003.0
2019-04-12 10:35:00,40.01,40.06,39.98,40.0,17638.0,32.7837,32.8247,32.7591,32.7755,17638.0
2019-04-12 10:40:00,39.98,40.03,39.96,40.02,80467.0,32.7591,32.8001,32.7428,32.7919,80467.0
2019-04-12 10:45:00,40.01,40.09,40.0,40.09,21679.0,32.7837,32.8493,32.7755,32.8493,21679.0
2019-04-12 10:50:00,40.09,40.13,40.05,40.09,31007.0,32.8493,32.8821,32.8165,32.8493,31007.0
2019-04-12 10:55:00,40.1,40.18,40.08,40.15,25344.0,32.8575,32.923,32.8411,32.8984,25344.0
2019-04-12 11:00:00,40.15,40.17,40.12,40.14,17828.0,32.8984,32.9148,32.8739,32.8902,17828.0
2019-04-12 11:05:00,40.13,40.17,40.12,40.15,25334.0,32.8821,32.9148,32.8739,32.8984,25334.0
2019-04-12 11:10:00,40.15,40.15,40.06,40.07,11436.0,32.8984,32.8984,32.8247,32.8329,11436.0
2019-04-12 11:15:00,40.07,40.07,40.0,40.03,16369.0,32.8329,32.8329,32.7755,32.8001,16369.0
2019-04-12 11:20:00,40.03,40.09,40.03,40.09,9807.0,32.8001,32.8493,32.8001,32.8493,9807.0
2019-04-12 11:25:00,40.06,40.08,39.99,40.0,63052.0,32.8247,32.8411,32.7673,32.7755,63052.0
2019-04-12 11:30:00,39.99,40.0,39.93,39.94,47027.0,32.7673,32.7755,32.7182,32.7264,47027.0
2019-04-12 11:35:00,39.94,39.97,39.86,39.87,13636.0,32.7264,32.7509,32.6608,32.669,13636.0
2019-04-12 11:40:00,39.87,39.87,39.81,39.86,12238.0,32.669,32.669,32.6198,32.6608,12238.0
2019-04-12 11:45:00,39.86,39.86,39.82,39.85,14975.0,32.6608,32.6608,32.628,32.6526,14975.0
2019-04-12 11:50:00,39.85,39.94,39.84,39.93,33539.0,32.6526,32.7264,32.6444,32.7182,33539.0
2019-04-12 11:55:00,39.93,40.03,39.93,40.03,13618.0,32.7182,32.8001,32.7182,32.8001,13618.0
2019-04-12 12:00:00,40.02,40.07,40.01,40.05,5768.0,32.7919,32.8329,32.7837,32.8165,5768.0
2019-04-12 12:05:00,40.05,40.09,40.04,40.08,62426.0,32.8165,32.8493,32.8083,32.8411,62426.0
2019-04-12 12:10:00,40.09,40.1,40.01,40.01,30399.0,32.8493,32.8575,32.7837,32.7837,30399.0
2019-04-12 12:15:00,40.02,40.11,40.02,40.11,18872.0,32.7919,32.8657,32.7919,32.8657,18872.0
2019-04-12 12:20:00,40.12,40.14,40.1,40.14,47263.0,32.8739,32.8902,32.8575,32.8902,47263.0
2019-04-12 12:25:00,40.13,40.14,40.07,40.1,9404.0,32.8821,32.8902,32.8329,32.8575,9404.0
2019-04-12 12:30:00,40.11,40.13,40.09,40.09,6482.0,32.8657,32.8821,32.8493,32.8493,6482.0
2019-04-12 12:35:00,40.08,40.09,40.07,40.08,3501.0,32.8411,32.8493,32.8329,32.8411,3501.0
2019-04-12 12:40:00,40.08,40.13,40.08,40.08,5110.0,32.8411,32.8821,32.8411,32.8411,5110.0
2019-04-12 12:45:00,40.08,40.08,40.03,40.03,5005.0,32.8411,32.8411,32.8001,32.8001,5005.0
2019-04-12 12:50:00,40.03,40.05,40.03,40.05,1342.0,32.8001,32.8165,32.8001,32.8165,1342.0
2019-04-12 12:55:00,40.05,40.09,40.05,40.08,5511.0,32.8165,32.8493,32.8165,32.8411,5511.0
2019-04-12 13:00:00,40.08,40.1,40.06,40.07,22826.0,32.8411,32.8575,32.8247,32.8329,22826.0
2019-04-12 13:05:00,40.07,40.07,40.03,40.05,7104.0,32.8329,32.8329,32.8001,32.8165,7104.0
2019-04-12 13:10:00,40.05,40.06,40.04,40.05,1650.0,32.8165,32.8247,32.8083,32.8165,1650.0
2019-04-12 13:15:00,40.06,40.06,40.02,40.02,4105.0,32.8247,32.8247,32.7919,32.7919,4105.0
2019-04-12 13:20:00,40.02,40.06,40.01,40.06,5690.0,32.7919,32.8247,32.7837,32.8247,5690.0
2019-04-12 13:25:00,40.07,40.08,40.04,40.08,18014.0,32.8329,32.8411,32.8083,32.8411,18014.0
2019-04-12 13:30:00,40.08,40.08,40.04,40.05,9453.0,32.8411,32.8411,32.8083,32.8165,9453.0
2019-04-12 13:35:00,40.05,40.09,40.05,40.08,58233.0,32.8165,32.8493,32.8165,32.8411,58233.0
2019-04-12 13:40:00,40.09,40.1,40.08,40.09,10612.0,32.8493,32.8575,32.8411,32.8493,10612.0
2019-04-12 13:45:00,40.1,40.13,40.09,40.12,10709.0,32.8575,32.8821,32.8493,32.8739,10709.0
2019-04-12 13:50:00,40.13,40.14,40.11,40.14,10265.0,32.8821,32.8902,32.8657,32.8902,10265.0
2019-04-12 13:55:00,40.14,40.14,40.07,40.07,5449.0,32.8902,32.8902,32.8329,32.8329,5449.0
2019-04-12 14:00:00,40.06,40.08,40.06,40.08,5449.0,32.8247,32.8411,32.8247,32.8411,5449.0
2019-04-12 14:05:00,40.09,40.11,40.08,40.1,11162.0,32.8493,32.8657,32.8411,32.8575,11162.0
2019-04-12 14:10:00,40.1,40.11,40.09,40.11,8400.0,32.8575,32.8657,32.8493,32.8657,8400.0
2019-04-12 14:15:00,40.11,40.13,40.09,40.11,14160.0,32.8657,32.8821,32.8493,32.8657,14160.0
2019-04-12 14:20:00,40.11,40.14,40.09,40.13,15475.0,32.8657,32.8902,32.8493,32.8821,15475.0
2019-04-12 14:25:00,40.13,40.14,40.11,40.11,4167.0,32.8821,32.8902,32.8657,32.8657,4167.0
2019-04-12 14:30:00,40.11,40.12,40.1,40.12,7339.0,32.8657,32.8739,32.8575,32.8739,7339.0
2019-04-12 14:35:00,40.12,40.12,40.06,40.08,12548.0,32.8739,32.8739,32.8247,32.8411,12548.0
2019-04-12 14:40:00,40.09,40.1,40.08,40.1,11271.0,32.8493,32.8575,32.8411,32.8575,11271.0
2019-04-12 14:45:00,40.09,40.12,40.09,40.1,26851.0,32.8493,32.8739,32.8493,32.8575,26851.0
2019-04-12 14:50:00,40.1,40.1,39.95,39.99,122905.0,32.8575,32.8575,32.7346,32.7673,122905.0
2019-04-12 14:55:00,39.99,40.03,39.99,40.0,15258.0,32.7673,32.8001,32.7673,32.7755,15258.0
2019-04-12 15:00:00,40.0,40.05,39.99,40.05,16714.0,32.7755,32.8165,32.7673,32.8165,16714.0
2019-04-12 15:05:00,40.05,40.09,40.03,40.09,12764.0,32.8165,32.8493,32.8001,32.8493,12764.0
2019-04-12 15:10:00,40.08,40.12,40.07,40.12,16297.0,32.8411,32.8739,32.8329,32.8739,16297.0
2019-04-12 15:15:00,40.11,40.11,40.08,40.1,21834.0,32.8657,32.8657,32.8411,32.8575,21834.0
2019-04-12 15:20:00,40.1,40.11,40.09,40.1,16415.0,32.8575,32.8657,32.8493,32.8575,16415.0
2019-04-12 15:25:00,40.11,40.13,40.09,40.13,34674.0,32.8657,32.8821,32.8493,32.8821,34674.0
2019-04-12 15:30:00,40.13,40.16,40.1,40.13,65229.0,32.8821,32.9066,32.8575,32.8821,65229.0
2019-04-12 15:35:00,40.13,40.14,40.09,40.14,18795.0,32.8821,32.8902,32.8493,32.8902,18795.0
2019-04-12 15:40:00,40.15,40.18,40.13,40.16,39118.0,32.8984,32.923,32.8821,32.9066,39118.0
2019-04-12 15:45:00,40.16,40.17,40.08,40.09,63783.0,32.9066,32.9148,32.8411,32.8493,63783.0
2019-04-12 15:50:00,40.08,40.09,40.0,40.03,41607.0,32.8411,32.8493,32.7755,32.8001,41607.0
2019-04-12 15:55:00,40.03,40.14,40.02,40.11,103082.0,32.8001,32.8902,32.7919,32.8657,103082.0
2019-04-15 09:30:00,40.03,40.15,39.95,39.95,21005.0,32.8001,32.8984,32.7346,32.7346,21005.0
2019-04-15 09:35:00,39.92,39.92,39.68,39.75,13525.0,32.71,32.71,32.5133,32.5707,13525.0
2019-04-15 09:40:00,39.73,39.78,39.63,39.7,16453.0,32.5543,32.5953,32.4724,32.5297,16453.0
2019-04-15 09:45:00,39.67,39.69,39.62,39.68,15524.0,32.5051,32.5215,32.4642,32.5133,15524.0
2019-04-15 09:50:00,39.66,39.78,39.64,39.76,22866.0,32.4969,32.5953,32.4806,32.5789,22866.0
2019-04-15 09:55:00,39.77,39.89,39.77,39.86,28504.0,32.5871,32.6854,32.5871,32.6608,28504.0
2019-04-15 10:00:00,39.87,40.0,39.87,39.94,27384.0,32.669,32.7755,32.669,32.7264,27384.0
2019-04-15 10:05:00,39.94,39.95,39.86,39.87,19401.0,32.7264,32.7346,32.6608,32.669,19401.0
2019-04-15 10:10:00,39.85,39.85,39.82,39.82,52022.0,32.6526,32.6526,32.628,32.628,52022.0
2019-04-15 10:15:00,39.83,39.98,39.82,39.96,14285.0,32.6362,32.7591,32.628,32.7428,14285.0
2019-04-15 10:20:00,39.95,40.07,39.95,40.05,11884.0,32.7346,32.8329,32.7346,32.8165,11884.0
2019-04-15 10:25:00,40.06,40.11,40.0,40.01,7640.0,32.8247,32.8657,32.7755,32.7837,7640.0
2019-04-15 10:30:00,40.0,40.18,39.99,40.09,71290.0,32.7755,32.923,32.7673,32.8493,71290.0
2019-04-15 10:35:00,40.09,40.12,40.04,40.04,18035.0,32.8493,32.8739,32.8083,32.8083,18035.0
2019-04-15 10:40:00,40.05,40.11,40.05,40.1,14878.0,32.8165,32.8657,32.8165,32.8575,14878.0
2019-04-15 10:45:00,40.09,40.09,39.98,39.98,14463.0,32.8493,32.8493,32.7591,32.7591,14463.0
2019-04-15 10:50:00,39.97,40.0,39.97,39.99,11333.0,32.7509,32.7755,32.7509,32.7673,11333.0
2019-04-15 10:55:00,39.99,40.01,39.94,40.0,8911.0,32.7673,32.7837,32.7264,32.7755,8911.0
2019-04-15 11:00:00,40.01,40.02,39.97,40.01,52192.0,32.7837,32.7919,32.7509,32.7837,52192.0
2019-04-15 11:05:00,40.0,40.0,39.82,39.83,12715.0,32.7755,32.7755,32.628,32.6362,12715.0
2019-04-15 11:10:00,39.84,39.88,39.82,39.82,15497.0,32.6444,32.6772,32.628,32.628,15497.0
2019-04-15 11:15:00,39.81,39.83,39.75,39.76,9600.0,32.6198,32.6362,32.5707,32.5789,9600.0
2019-04-15 11:20:00,39.76,39.78,39.75,39.75,16650.0,32.5789,32.5953,32.5707,32.5707,16650.0
2019-04-15 11:25:00,39.76,39.81,39.74,39.8,19484.0,32.5789,32.6198,32.5625,32.6117,19484.0
2019-04-15 11:30:00,39.8,39.86,39.78,39.86,14251.0,32.6117,32.6608,32.5953,32.6608,14251.0
2019-04-15 11:35:00,39.85,39.91,39.85,39.87,12150.0,32.6526,32.7018,32.6526,32.669,12150.0
2019-04-15 11:40:00,39.86,39.88,39.82,39.83,5985.0,32.6608,32.6772,32.628,32.6362,5985.0
2019-04-15 11:45:00,39.83,39.86,39.82,39.83,5666.0,32.6362,32.6608,32.628,32.6362,5666.0
2019-04-15 11:50:00,39.83,39.86,39.83,39.85,14962.0,32.6362,32.6608,32.6362,32.6526,14962.0
2019-04-15 11:55:00,39.84,39.86,39.82,39.83,11871.0,32.6444,32.6608,32.628,32.6362,11871.0
2019-04-15 12:00:00,39.82,39.86,39.82,39.82,29221.0,32.628,32.6608,32.628,32.628,29221.0
2019-04-15 12:05:00,39.83,39.89,39.83,39.86,19508.0,32.6362,32.6854,32.6362,32.6608,19508.0
2019-04-15 12:10:00,39.85,39.85,39.73,39.77,41062.0,32.6526,32.6526,32.5543,32.5871,41062.0
2019-04-15 12:15:00,39.75,39.76,39.74,39.76,9149.0,32.5707,32.5789,32.5625,32.5789,9149.0
2019-04-15 12:20:00,39.76,39.79,39.74,39.76,7220.0,32.5789,32.6035,32.5625,32.5789,7220.0
2019-04-15 12:25:00,39.76,39.76,39.74,39.75,7937.0,32.5789,32.5789,32.5625,32.5707,7937.0
2019-04-15 12:30:00,39.74,39.8,39.74,39.79,16080.0,32.5625,32.6117,32.5625,32.6035,16080.0
2019-04-15 12:35:00,39.78,39.88,39.78,39.88,7750.0,32.5953,32.6772,32.5953,32.6772,7750.0
2019-04-15 12:40:00,39.87,39.89,39.85,39.88,5798.0,32.669,32.6854,32.6526,32.6772,5798.0
2019-04-15 12:45:00,39.88,39.94,39.87,39.91,13691.0,32.6772,32.7264,32.669,32.7018,13691.0
2019-04-15 12:50:00,39.91,39.93,39.9,39.91,5703.0,32.7018,32.7182,32.6936,32.7018,5703.0
2019-04-15 12:55:00,39.92,39.97,39.92,39.97,7874.0,32.71,32.7509,32.71,32.7509,7874.0
2019-04-15 13:00:00,39.96,39.97,39.94,39.96,5468.0,32.7428,32.7509,32.7264,32.7428,5468.0
2019-04-15 13:05:00,39.96,39.99,39.96,39.96,4689.0,32.7428,32.7673,32.7428,32.7428,4689.0
2019-04-15 13:10:00,39.95,39.96,39.95,39.95,3697.0,32.7346,32.7428,32.7346,32.7346,3697.0
2019-04-15 13:15:00,39.96,39.97,39.95,39.95,5227.0,32.7428,32.7509,32.7346,32.7346,5227.0
2019-04-15 13:20:00,39.95,39.96,39.93,39.94,6235.0,32.7346,32.7428,32.7182,32.7264,6235.0
2019-04-15 13:25:00,39.94,39.96,39.92,39.96,9572.0,32.7264,32.7428,32.71,32.7428,9572.0
2019-04-15 13:30:00,39.97,40.0,39.94,39.95,7446.0,32.7509,32.7755,32.7264,32.7346,7446.0
2019-04-15 13:35:00,39.94,39.96,39.91,39.91,7000.0,32.7264,32.7428,32.7018,32.7018,7000.0
2019-04-15 13:40:00,39.9,39.92,39.89,39.9,4530.0,32.6936,32.71,32.6854,32.6936,4530.0
2019-04-15 13:45:00,39.9,39.92,39.89,39.9,8308.0,32.6936,32.71,32.6854,32.6936,8308.0
2019-04-15 13:50:00,39.9,39.93,39.9,39.91,6693.0,32.6936,32.7182,32.6936,32.7018,6693.0
2019-04-15 13:55:00,39.91,39.94,39.9,39.9,5000.0,32.7018,32.7264,32.6936,32.6936,5000.0
2019-04-15 14:00:00,39.91,39.91,39.87,39.88,4169.0,32.7018,32.7018,32.669,32.6772,4169.0
2019-04-15 14:05:00,39.88,39.88,39.81,39.82,7828.0,32.6772,32.6772,32.6198,32.628,7828.0
2019-04-15 14:10:00,39.81,39.83,39.8,39.82,6023.0,32.6198,32.6362,32.6117,32.628,6023.0
2019-04-15 14:15:00,39.83,39.84,39.82,39.82,4464.0,32.6362,32.6444,32.628,32.628,4464.0
2019-04-15 14:20:00,39.83,39.86,39.82,39.86,8631.0,32.6362,32.6608,32.628,32.6608,8631.0
2019-04-15 14:25:00,39.86,39.92,39.85,39.91,14096.0,32.6608,32.71,32.6526,32.7018,14096.0
2019-04-15 14:30:00,39.91,39.93,39.84,39.85,28535.0,32.7018,32.7182,32.6444,32.6526,28535.0
2019-04-15 14:35:00,39.85,39.85,39.8,39.8,8419.0,32.6526,32.6526,32.6117,32.6117,8419.0
2019-04-15 14:40:00,39.8,39.81,39.76,39.81,12495.0,32.6117,32.6198,32.5789,32.6198,12495.0
2019-04-15 14:45:00,39.81,39.86,39.81,39.86,12807.0,32.6198,32.6608,32.6198,32.6608,12807.0
2019-04-15 14:50:00,39.86,39.89,39.85,39.89,7223.0,32.6608,32.6854,32.6526,32.6854,7223.0
2019-04-15 14:55:00,39.89,39.91,39.89,39.91,8772.0,32.6854,32.7018,32.6854,32.7018,8772.0
2019-04-15 15:00:00,39.91,39.93,39.9,39.91,15781.0,32.7018,32.7182,32.6936,32.7018,15781.0
2019-04-15 15:05:00,39.93,39.94,39.91,39.91,8380.0,32.7182,32.7264,32.7018,32.7018,8380.0
2019-04-15 15:10:00,39.91,39.94,39.9,39.91,12690.0,32.7018,32.7264,32.6936,32.7018,12690.0
2019-04-15 15:15:00,39.91,39.96,39.91,39.91,9879.0,32.7018,32.7428,32.7018,32.7018,9879.0
2019-04-15 15:20:00,39.91,39.93,39.9,39.92,8213.0,32.7018,32.7182,32.6936,32.71,8213.0
2019-04-15 15:25:00,39.91,39.93,39.89,39.91,11265.0,32.7018,32.7182,32.6854,32.7018,11265.0
2019-04-15 15:30:00,39.91,39.94,39.91,39.91,15258.0,32.7018,32.7264,32.7018,32.7018,15258.0
2019-04-15 15:35:00,39.91,39.92,39.89,39.92,18776.0,32.7018,32.71,32.6854,32.71,18776.0
2019-04-15 15:40:00,39.92,40.01,39.91,40.0,41576.0,32.71,32.7837,32.7018,32.7755,41576.0
2019-04-15 15:45:00,40.0,40.0,39.94,39.98,35609.0,32.7755,32.7755,32.7264,32.7591,35609.0
2019-04-15 15:50:00,39.97,39.98,39.94,39.97,69920.0,32.7509,32.7591,32.7264,32.7509,69920.0
2019-04-15 15:55:00,39.97,40.02,39.95,39.96,137753.0,32.7509,32.7919,32.7346,32.7428,137753.0
2019-04-16 09:30:00,40.0,40.04,39.79,39.8,37868.0,32.7755,32.8083,32.6035,32.6117,37868.0
2019-04-16 09:35:00,39.82,39.82,39.72,39.75,7795.0,32.628,32.628,32.5461,32.5707,7795.0
2019-04-16 09:40:00,39.71,39.72,39.55,39.61,23642.0,32.5379,32.5461,32.4068,32.456,23642.0
2019-04-16 09:45:00,39.62,39.74,39.6,39.73,15295.0,32.4642,32.5625,32.4478,32.5543,15295.0
2019-04-16 09:50:00,39.74,39.76,39.65,39.71,9475.0,32.5625,32.5789,32.4887,32.5379,9475.0
2019-04-16 09:55:00,39.71,39.71,39.59,39.6,20986.0,32.5379,32.5379,32.4396,32.4478,20986.0
2019-04-16 10:00:00,39.59,39.67,39.58,39.66,8935.0,32.4396,32.5051,32.4314,32.4969,8935.0
2019-04-16 10:05:00,39.67,39.72,39.64,39.65,6634.0,32.5051,32.5461,32.4806,32.4887,6634.0
2019-04-16 10:10:00,39.66,39.68,39.61,39.64,7487.0,32.4969,32.5133,32.456,32.4806,7487.0
2019-04-16 10:15:00,39.62,39.67,39.6,39.61,5782.0,32.4642,32.5051,32.4478,32.456,5782.0
2019-04-16 10:20:00,39.61,39.66,39.57,39.58,9492.0,32.456,32.4969,32.4232,32.4314,9492.0
2019-04-16 10:25:00,39.58,39.63,39.57,39.63,3724.0,32.4314,32.4724,32.4232,32.4724,3724.0
2019-04-16 10:30:00,39.62,39.63,39.55,39.58,14792.0,32.4642,32.4724,32.4068,32.4314,14792.0
2019-04-16 10:35:00,39.58,39.63,39.55,39.55,8672.0,32.4314,32.4724,32.4068,32.4068,8672.0
2019-04-16 10:40:00,39.56,39.58,39.48,39.48,18766.0,32.415,32.4314,32.3494,32.3494,18766.0
2019-04-16 10:45:00,39.48,39.49,39.42,39.42,11485.0,32.3494,32.3576,32.3003,32.3003,11485.0
2019-04-16 10:50:00,39.42,39.42,39.34,39.34,43343.0,32.3003,32.3003,32.2347,32.2347,43343.0
2019-04-16 10:55:00,39.34,39.42,39.34,39.39,22424.0,32.2347,32.3003,32.2347,32.2757,22424.0
2019-04-16 11:00:00,39.39,39.47,39.38,39.42,14227.0,32.2757,32.3413,32.2675,32.3003,14227.0
2019-04-16 11:05:00,39.4,39.43,39.35,39.36,8881.0,32.2839,32.3085,32.2429,32.2511,8881.0
2019-04-16 11:10:00,39.36,39.45,39.36,39.45,13678.0,32.2511,32.3249,32.2511,32.3249,13678.0
2019-04-16 11:15:00,39.44,39.46,39.35,39.35,11410.0,32.3167,32.3331,32.2429,32.2429,11410.0
2019-04-16 11:20:00,39.34,39.38,39.33,39.33,16167.0,32.2347,32.2675,32.2265,32.2265,16167.0
2019-04-16 11:25:00,39.33,39.35,39.33,39.34,11827.0,32.2265,32.2429,32.2265,32.2347,11827.0
2019-04-16 11:30:00,39.34,39.35,39.32,39.34,6433.0,32.2347,32.2429,32.2183,32.2347,6433.0
2019-04-16 11:35:00,39.35,39.41,39.3,39.3,16872.0,32.2429,32.2921,32.202,32.202,16872.0
2019-04-16 11:40:00,39.31,39.33,39.29,39.29,10000.0,32.2102,32.2265,32.1938,32.1938,10000.0
2019-04-16 11:45:00,39.29,39.32,39.28,39.32,17123.0,32.1938,32.2183,32.1856,32.2183,17123.0
2019-04-16 11:50:00,39.32,39.47,39.31,39.45,25011.0,32.2183,32.3413,32.2102,32.3249,25011.0
2019-04-16 11:55:00,39.45,39.64,39.45,39.64,20413.0,32.3249,32.4806,32.3249,32.4806,20413.0
2019-04-16 12:00:00,39.65,39.69,39.64,39.65,15773.0,32.4887,32.5215,32.4806,32.4887,15773.0
2019-04-16 12:05:00,39.64,39.71,39.64,39.67,39864.0,32.4806,32.5379,32.4806,32.5051,39864.0
2019-04-16 12:10:00,39.67,39.68,39.65,39.67,18775.0,32.5051,32.5133,32.4887,32.5051,18775.0
2019-04-16 12:15:00,39.67,39.76,39.67,39.75,20516.0,32.5051,32.5789,32.5051,32.5707,20516.0
2019-04-16 12:20:00,39.74,39.74,39.55,39.55,8278.0,32.5625,32.5625,32.4068,32.4068,8278.0
2019-04-16 12:25:00,39.56,39.58,39.55,39.58,10486.0,32.415,32.4314,32.4068,32.4314,10486.0
2019-04-16 12:30:00,39.57,39.63,39.56,39.62,6525.0,32.4232,32.4724,32.415,32.4642,6525.0
2019-04-16 12:35:00,39.63,39.66,39.62,39.62,5335.0,32.4724,32.4969,32.4642,32.4642,5335.0
2019-04-16 12:40:00,39.61,39.61,39.57,39.58,7107.0,32.456,32.456,32.4232,32.4314,7107.0
2019-04-16 12:45:00,39.56,39.58,39.54,39.55,7727.0,32.415,32.4314,32.3986,32.4068,7727.0
2019-04-16 12:50:00,39.55,39.6,39.55,39.56,5850.0,32.4068,32.4478,32.4068,32.415,5850.0
2019-04-16 12:55:00,39.55,39.57,39.49,39.5,11325.0,32.4068,32.4232,32.3576,32.3658,11325.0
2019-04-16 13:00:00,39.52,39.54,39.51,39.53,5834.0,32.3822,32.3986,32.374,32.3904,5834.0
2019-04-16 13:05:00,39.53,39.53,39.44,39.44,11629.0,32.3904,32.3904,32.3167,32.3167,11629.0
2019-04-16 13:10:00,39.44,39.46,39.39,39.4,11265.0,32.3167,32.3331,32.2757,32.2839,11265.0
2019-04-16 13:15:00,39.41,39.43,39.37,39.41,12261.0,32.2921,32.3085,32.2593,32.2921,12261.0
2019-04-16 13:20:00,39.41,39.43,39.41,39.41,9103.0,32.2921,32.3085,32.2921,32.2921,9103.0
2019-04-16 13:25:00,39.4,39.42,39.35,39.39,7427.0,32.2839,32.3003,32.2429,32.2757,7427.0
2019-04-16 13:30:00,39.4,39.46,39.4,39.45,11477.0,32.2839,32.3331,32.2839,32.3249,11477.0
2019-04-16 13:35:00,39.44,39.44,39.39,39.41,10511.0,32.3167,32.3167,32.2757,32.2921,10511.0
2019-04-16 13:40:00,39.41,39.44,39.39,39.41,7881.0,32.2921,32.3167,32.2757,32.2921,7881.0
2019-04-16 13:45:00,39.41,39.44,39.39,39.39,64695.0,32.2921,32.3167,32.2757,32.2757,64695.0
2019-04-16 13:50:00,39.4,39.4,39.32,39.32,9680.0,32.2839,32.2839,32.2183,32.2183,9680.0
2019-04-16 13:55:00,39.33,39.39,39.31,39.38,16036.0,32.2265,32.2757,32.2102,32.2675,16036.0
2019-04-16 14:00:00,39.38,39.39,39.33,39.34,8960.0,32.2675,32.2757,32.2265,32.2347,8960.0
2019-04-16 14:05:00,39.35,39.43,39.34,39.42,19920.0,32.2429,32.3085,32.2347,32.3003,19920.0
2019-04-16 14:10:00,39.41,39.45,39.41,39.45,7224.0,32.2921,32.3249,32.2921,32.3249,7224.0
2019-04-16 14:15:00,39.46,39.55,39.45,39.55,14761.0,32.3331,32.4068,32.3249,32.4068,14761.0
2019-04-16 14:20:00,39.55,39.59,39.53,39.59,8582.0,32.4068,32.4396,32.3904,32.4396,8582.0
2019-04-16 14:25:00,39.59,39.59,39.55,39.57,11381.0,32.4396,32.4396,32.4068,32.4232,11381.0
2019-04-16 14:30:00,39.58,39.65,39.54,39.65,25179.0,32.4314,32.4887,32.3986,32.4887,25179.0
2019-04-16 14:35:00,39.65,39.65,39.6,39.61,6068.0,32.4887,32.4887,32.4478,32.456,6068.0
2019-04-16 14:40:00,39.63,39.64,39.61,39.62,5185.0,32.4724,32.4806,32.456,32.4642,5185.0
2019-04-16 14:45:00,39.63,39.63,39.58,39.59,5667.0,32.4724,32.4724,32.4314,32.4396,5667.0
2019-04-16 14:50:00,39.58,39.59,39.56,39.58,9481.0,32.4314,32.4396,32.415,32.4314,9481.0
2019-04-16 14:55:00,39.58,39.59,39.57,39.58,6186.0,32.4314,32.4396,32.4232,32.4314,6186.0
2019-04-16 15:00:00,39.58,39.62,39.57,39.59,9923.0,32.4314,32.4642,32.4232,32.4396,9923.0
2019-04-16 15:05:00,39.58,39.62,39.55,39.62,10957.0,32.4314,32.4642,32.4068,32.4642,10957.0
2019-04-16 15:10:00,39.62,39.63,39.6,39.62,7996.0,32.4642,32.4724,32.4478,32.4642,7996.0
2019-04-16 15:15:00,39.62,39.62,39.58,39.58,3578.0,32.4642,32.4642,32.4314,32.4314,3578.0
2019-04-16 15:20:00,39.58,39.62,39.58,39.6,14690.0,32.4314,32.4642,32.4314,32.4478,14690.0
2019-04-16 15:25:00,39.6,39.64,39.59,39.63,17237.0,32.4478,32.4806,32.4396,32.4724,17237.0
2019-04-16 15:30:00,39.62,39.63,39.56,39.56,20668.0,32.4642,32.4724,32.415,32.415,20668.0
2019-04-16 15:35:00,39.56,39.56,39.48,39.51,27773.0,32.415,32.415,32.3494,32.374,27773.0
2019-04-16 15:40:00,39.51,39.52,39.47,39.52,38632.0,32.374,32.3822,32.3413,32.3822,38632.0
2019-04-16 15:45:00,39.52,39.55,39.51,39.52,59238.0,32.3822,32.4068,32.374,32.3822,59238.0
2019-04-16 15:50:00,39.52,39.63,39.52,39.62,86498.0,32.3822,32.4724,32.3822,32.4642,86498.0
2019-04-16 15:55:00,39.62,39.64,39.6,39.63,122497.0,32.4642,32.4806,32.4478,32.4724,122497.0
2019-04-17 09:30:00,39.69,39.95,39.57,39.57,22841.0,32.5215,32.7346,32.4232,32.4232,22841.0
2019-04-17 09:35:00,39.55,39.58,39.43,39.5,14857.0,32.4068,32.4314,32.3085,32.3658,14857.0
2019-04-17 09:40:00,39.49,39.6,39.47,39.6,8276.0,32.3576,32.4478,32.3413,32.4478,8276.0
2019-04-17 09:45:00,39.58,39.58,39.43,39.43,8834.0,32.4314,32.4314,32.3085,32.3085,8834.0
2019-04-17 09:50:00,39.45,39.63,39.45,39.61,41031.0,32.3249,32.4724,32.3249,32.456,41031.0
2019-04-17 09:55:00,39.62,39.73,39.6,39.63,88815.0,32.4642,32.5543,32.4478,32.4724,88815.0
2019-04-17 10:00:00,39.64,39.77,39.56,39.77,19646.0,32.4806,32.5871,32.415,32.5871,19646.0
2019-04-17 10:05:00,39.77,39.88,39.7,39.71,20122.0,32.5871,32.6772,32.5297,32.5379,20122.0
2019-04-17 10:10:00,39.72,39.85,39.67,39.83,21014.0,32.5461,32.6526,32.5051,32.6362,21014.0
2019-04-17 10:15:00,39.85,39.85,39.7,39.7,15750.0,32.6526,32.6526,32.5297,32.5297,15750.0
2019-04-17 10:20:00,39.7,39.8,39.7,39.77,5068.0,32.5297,32.6117,32.5297,32.5871,5068.0
2019-04-17 10:25:00,39.77,39.8,39.77,39.8,7529.0,32.5871,32.6117,32.5871,32.6117,7529.0
2019-04-17 10:30:00,39.79,39.87,39.73,39.86,24564.0,32.6035,32.669,32.5543,32.6608,24564.0
2019-04-17 10:35:00,39.87,39.89,39.77,39.84,13859.0,32.669,32.6854,32.5871,32.6444,13859.0
2019-04-17 10:40:00,39.86,39.86,39.75,39.76,7599.0,32.6608,32.6608,32.5707,32.5789,7599.0
2019-04-17 10:45:00,39.77,39.84,39.75,39.84,8424.0,32.5871,32.6444,32.5707,32.6444,8424.0
2019-04-17 10:50:00,39.85,39.85,39.79,39.82,5623.0,32.6526,32.6526,32.6035,32.628,5623.0
2019-04-17 10:55:00,39.83,39.88,39.78,39.8,9984.0,32.6362,32.6772,32.5953,32.6117,9984.0
2019-04-17 11:00:00,39.8,39.9,39.8,39.88,24446.0,32.6117,32.6936,32.6117,32.6772,24446.0
2019-04-17 11:05:00,39.88,39.98,39.87,39.95,9673.0,32.6772,32.7591,32.669,32.7346,9673.0
2019-04-17 11:10:00,39.94,39.96,39.9,39.96,9481.0,32.7264,32.7428,32.6936,32.7428,9481.0
2019-04-17 11:15:00,39.97,39.99,39.88,39.94,12509.0,32.7509,32.7673,32.6772,32.7264,12509.0
2019-04-17 11:20:00,39.94,39.95,39.88,39.88,39849.0,32.7264,32.7346,32.6772,32.6772,39849.0
2019-04-17 11:25:00,39.89,39.96,39.85,39.85,32809.0,32.6854,32.7428,32.6526,32.6526,32809.0
2019-04-17 11:30:00,39.81,39.85,39.77,39.8,29866.0,32.6198,32.6526,32.5871,32.6117,29866.0
2019-04-17 11:35:00,39.8,39.83,39.8,39.8,6682.0,32.6117,32.6362,32.6117,32.6117,6682.0
2019-04-17 11:40:00,39.78,39.84,39.77,39.84,12538.0,32.5953,32.6444,32.5871,32.6444,12538.0
2019-04-17 11:45:00,39.83,39.84,39.78,39.82,5865.0,32.6362,32.6444,32.5953,32.628,5865.0
2019-04-17 11:50:00,39.82,39.82,39.76,39.81,21566.0,32.628,32.628,32.5789,32.6198,21566.0
2019-04-17 11:55:00,39.81,39.82,39.75,39.77,17020.0,32.6198,32.628,32.5707,32.5871,17020.0
2019-04-17 12:00:00,39.76,39.8,39.69,39.78,44790.0,32.5789,32.6117,32.5215,32.5953,44790.0
2019-04-17 12:05:00,39.76,39.76,39.65,39.66,13187.0,32.5789,32.5789,32.4887,32.4969,13187.0
2019-04-17 12:10:00,39.66,39.68,39.64,39.64,11321.0,32.4969,32.5133,32.4806,32.4806,11321.0
2019-04-17 12:15:00,39.63,39.67,39.6,39.67,8461.0,32.4724,32.5051,32.4478,32.5051,8461.0
2019-04-17 12:20:00,39.67,39.7,39.6,39.61,4941.0,32.5051,32.5297,32.4478,32.456,4941.0
2019-04-17 12:25:00,39.61,39.66,39.6,39.64,23539.0,32.456,32.4969,32.4478,32.4806,23539.0
2019-04-17 12:30:00,39.64,39.67,39.64,39.66,5227.0,32.4806,32.5051,32.4806,32.4969,5227.0
2019-04-17 12:35:00,39.66,39.72,39.66,39.7,5003.0,32.4969,32.5461,32.4969,32.5297,5003.0
2019-04-17 12:40:00,39.68,39.71,39.66,39.69,8456.0,32.5133,32.5379,32.4969,32.5215,8456.0
2019-04-17 12:45:00,39.71,39.76,39.71,39.74,7304.0,32.5379,32.5789,32.5379,32.5625,7304.0
2019-04-17 12:50:00,39.75,39.76,39.74,39.74,3025.0,32.5707,32.5789,32.5625,32.5625,3025.0
2019-04-17 12:55:00,39.71,39.76,39.71,39.76,6829.0,32.5379,32.5789,32.5379,32.5789,6829.0
2019-04-17 13:00:00,39.74,39.77,39.74,39.77,17057.0,32.5625,32.5871,32.5625,32.5871,17057.0
2019-04-17 13:05:00,39.77,39.79,39.75,39.78,10856.0,32.5871,32.6035,32.5707,32.5953,10856.0
2019-04-17 13:10:00,39.78,39.78,39.74,39.75,16110.0,32.5953,32.5953,32.5625,32.5707,16110.0
2019-04-17 13:15:00,39.75,39.77,39.75,39.76,4776.0,32.5707,32.5871,32.5707,32.5789,4776.0
2019-04-17 13:20:00,39.75,39.8,39.74,39.79,10125.0,32.5707,32.6117,32.5625,32.6035,10125.0
2019-04-17 13:25:00,39.77,39.85,39.76,39.82,77471.0,32.5871,32.6526,32.5789,32.628,77471.0
2019-04-17 13:30:00,39.82,39.84,39.78,39.81,31450.0,32.628,32.6444,32.5953,32.6198,31450.0
2019-04-17 13:35:00,39.81,39.82,39.7,39.76,27102.0,32.6198,32.628,32.5297,32.5789,27102.0
2019-04-17 13:40:00,39.76,39.77,39.72,39.73,9692.0,32.5789,32.5871,32.5461,32.5543,9692.0
2019-04-17 13:45:00,39.73,39.75,39.72,39.72,5967.0,32.5543,32.5707,32.5461,32.5461,5967.0
2019-04-17 13:50:00,39.72,39.72,39.68,39.69,11282.0,32.5461,32.5461,32.5133,32.5215,11282.0
2019-04-17 13:55:00,39.68,39.68,39.66,39.67,12787.0,32.5133,32.5133,32.4969,32.5051,12787.0
2019-04-17 14:00:00,39.68,39.68,39.66,39.67,1738.0,32.5133,32.5133,32.4969,32.5051,1738.0
2019-04-17 14:05:00,39.67,39.67,39.64,39.64,5694.0,32.5051,32.5051,32.4806,32.4806,5694.0
2019-04-17 14:10:00,39.63,39.63,39.52,39.52,11357.0,32.4724,32.4724,32.3822,32.3822,11357.0
2019-04-17 14:15:00,39.52,39.63,39.49,39.62,16114.0,32.3822,32.4724,32.3576,32.4642,16114.0
2019-04-17 14:20:00,39.61,39.61,39.55,39.55,4262.0,32.456,32.456,32.4068,32.4068,4262.0
2019-04-17 14:25:00,39.55,39.55,39.5,39.5,5833.0,32.4068,32.4068,32.3658,32.3658,5833.0
2019-04-17 14:30:00,39.51,39.51,39.47,39.47,6199.0,32.374,32.374,32.3413,32.3413,6199.0
2019-04-17 14:35:00,39.46,39.46,39.39,39.4,12390.0,32.3331,32.3331,32.2757,32.2839,12390.0
2019-04-17 14:40:00,39.4,39.45,39.39,39.45,11262.0,32.2839,32.3249,32.2757,32.3249,11262.0
2019-04-17 14:45:00,39.45,39.51,39.45,39.48,10113.0,32.3249,32.374,32.3249,32.3494,10113.0
2019-04-17 14:50:00,39.48,39.52,39.48,39.52,6434.0,32.3494,32.3822,32.3494,32.3822,6434.0
2019-04-17 14:55:00,39.53,39.56,39.51,39.55,14069.0,32.3904,32.415,32.374,32.4068,14069.0
2019-04-17 15:00:00,39.56,39.61,39.56,39.61,9458.0,32.415,32.456,32.415,32.456,9458.0
2019-04-17 15:05:00,39.6,39.61,39.58,39.58,9547.0,32.4478,32.456,32.4314,32.4314,9547.0
2019-04-17 15:10:00,39.58,39.58,39.52,39.52,8841.0,32.4314,32.4314,32.3822,32.3822,8841.0
2019-04-17 15:15:00,39.52,39.54,39.49,39.5,19477.0,32.3822,32.3986,32.3576,32.3658,19477.0
2019-04-17 15:20:00,39.51,39.55,39.5,39.51,11904.0,32.374,32.4068,32.3658,32.374,11904.0
2019-04-17 15:25:00,39.52,39.52,39.49,39.5,8836.0,32.3822,32.3822,32.3576,32.3658,8836.0
2019-04-17 15:30:00,39.5,39.5,39.46,39.47,10532.0,32.3658,32.3658,32.3331,32.3413,10532.0
2019-04-17 15:35:00,39.47,39.5,39.44,39.47,20946.0,32.3413,32.3658,32.3167,32.3413,20946.0
2019-04-17 15:40:00,39.48,39.48,39.44,39.47,11579.0,32.3494,32.3494,32.3167,32.3413,11579.0
2019-04-17 15:45:00,39.47,39.48,39.42,39.44,24129.0,32.3413,32.3494,32.3003,32.3167,24129.0
2019-04-17 15:50:00,39.43,39.47,39.43,39.45,27012.0,32.3085,32.3413,32.3085,32.3249,27012.0
2019-04-17 15:55:00,39.44,39.47,39.36,39.37,89708.0,32.3167,32.3413,32.2511,32.2593,89708.0
2019-04-18 09:30:00,39.35,39.36,39.15,39.15,26536.0,32.2429,32.2511,32.0791,32.0791,26536.0
2019-04-18 09:35:00,39.12,39.2,39.12,39.18,8381.0,32.0545,32.12,32.0545,32.1036,8381.0
2019-04-18 09:40:00,39.22,39.33,39.22,39.27,11535.0,32.1364,32.2265,32.1364,32.1774,11535.0
2019-04-18 09:45:00,39.28,39.29,39.18,39.24,10385.0,32.1856,32.1938,32.1036,32.1528,10385.0
2019-04-18 09:50:00,39.23,39.3,39.18,39.29,40464.0,32.1446,32.202,32.1036,32.1938,40464.0
2019-04-18 09:55:00,39.29,39.33,39.25,39.33,28263.0,32.1938,32.2265,32.161,32.2265,28263.0
2019-04-18 10:00:00,39.32,39.34,39.08,39.09,86215.0,32.2183,32.2347,32.0217,32.0299,86215.0
2019-04-18 10:05:00,39.1,39.1,39.03,39.04,11495.0,32.0381,32.0381,31.9807,31.9889,11495.0
2019-04-18 10:10:00,39.03,39.11,39.01,39.06,36008.0,31.9807,32.0463,31.9643,32.0053,36008.0
2019-04-18 10:15:00,39.06,39.1,38.98,39.01,104289.0,32.0053,32.0381,31.9398,31.9643,104289.0
2019-04-18 10:20:00,39.01,39.01,38.91,38.91,20101.0,31.9643,31.9643,31.8824,31.8824,20101.0
2019-04-18 10:25:00,38.91,38.99,38.87,38.98,16620.0,31.8824,31.9479,31.8496,31.9398,16620.0
2019-04-18 10:30:00,38.99,39.01,38.94,38.94,70184.0,31.9479,31.9643,31.907,31.907,70184.0
2019-04-18 10:35:00,38.95,38.97,38.93,38.93,24931.0,31.9152,31.9316,31.8988,31.8988,24931.0
2019-04-18 10:40:00,38.92,38.93,38.81,38.81,14421.0,31.8906,31.8988,31.8005,31.8005,14421.0
2019-04-18 10:45:00,38.8,38.89,38.79,38.86,12783.0,31.7923,31.866,31.7841,31.8414,12783.0
2019-04-18 10:50:00,38.86,38.88,38.76,38.77,18982.0,31.8414,31.8578,31.7595,31.7677,18982.0
2019-04-18 10:55:00,38.77,38.83,38.77,38.8,25755.0,31.7677,31.8168,31.7677,31.7923,25755.0
2019-04-18 11:00:00,38.8,38.89,38.79,38.8,26326.0,31.7923,31.866,31.7841,31.7923,26326.0
2019-04-18 11:05:00,38.79,38.84,38.78,38.83,9522.0,31.7841,31.825,31.7759,31.8168,9522.0
2019-04-18 11:10:00,38.83,38.84,38.78,38.78,64026.0,31.8168,31.825,31.7759,31.7759,64026.0
2019-04-18 11:15:00,38.77,38.82,38.73,38.75,36042.0,31.7677,31.8087,31.7349,31.7513,36042.0
2019-04-18 11:20:00,38.76,38.8,38.74,38.76,34824.0,31.7595,31.7923,31.7431,31.7595,34824.0
2019-04-18 11:25:00,38.76,38.79,38.73,38.77,16879.0,31.7595,31.7841,31.7349,31.7677,16879.0
2019-04-18 11:30:00,38.77,38.8,38.75,38.79,8272.0,31.7677,31.7923,31.7513,31.7841,8272.0
2019-04-18 11:35:00,38.78,38.87,38.77,38.78,9129.0,31.7759,31.8496,31.7677,31.7759,9129.0
2019-04-18 11:40:00,38.79,38.91,38.79,38.9,19644.0,31.7841,31.8824,31.7841,31.8742,19644.0
2019-04-18 11:45:00,38.89,38.89,38.87,38.88,4894.0,31.866,31.866,31.8496,31.8578,4894.0
2019-04-18 11:50:00,38.89,38.93,38.88,38.89,15166.0,31.866,31.8988,31.8578,31.866,15166.0
2019-04-18 11:55:00,38.89,38.91,38.88,38.88,9512.0,31.866,31.8824,31.8578,31.8578,9512.0
2019-04-18 12:00:00,38.88,38.96,38.86,38.94,14902.0,31.8578,31.9234,31.8414,31.907,14902.0
2019-04-18 12:05:00,38.94,38.95,38.91,38.94,8130.0,31.907,31.9152,31.8824,31.907,8130.0
2019-04-18 12:10:00,38.94,39.01,38.93,38.97,25426.0,31.907,31.9643,31.8988,31.9316,25426.0
2019-04-18 12:15:00,38.98,38.98,38.89,38.9,10940.0,31.9398,31.9398,31.866,31.8742,10940.0
2019-04-18 12:20:00,38.9,38.91,38.87,38.89,7710.0,31.8742,31.8824,31.8496,31.866,7710.0
2019-04-18 12:25:00,38.88,38.93,38.87,38.91,6279.0,31.8578,31.8988,31.8496,31.8824,6279.0
2019-04-18 12:30:00,38.89,38.93,38.89,38.91,9177.0,31.866,31.8988,31.866,31.8824,9177.0
2019-04-18 12:35:00,38.9,38.94,38.89,38.94,8945.0,31.8742,31.907,31.866,31.907,8945.0
2019-04-18 12:40:00,38.94,39.02,38.93,38.99,16964.0,31.907,31.9725,31.8988,31.9479,16964.0
2019-04-18 12:45:00,38.99,39.02,38.98,39.01,9054.0,31.9479,31.9725,31.9398,31.9643,9054.0
2019-04-18 12:50:00,39.0,39.03,38.98,39.02,15999.0,31.9561,31.9807,31.9398,31.9725,15999.0
2019-04-18 12:55:00,39.02,39.05,39.01,39.03,32152.0,31.9725,31.9971,31.9643,31.9807,32152.0
2019-04-18 13:00:00,39.01,39.03,38.99,39.01,11281.0,31.9643,31.9807,31.9479,31.9643,11281.0
2019-04-18 13:05:00,39.01,39.03,39.0,39.01,24211.0,31.9643,31.9807,31.9561,31.9643,24211.0
2019-04-18 13:10:00,39.01,39.08,39.01,39.07,31327.0,31.9643,32.0217,31.9643,32.0135,31327.0
2019-04-18 13:15:00,39.06,39.06,39.02,39.05,4170.0,32.0053,32.0053,31.9725,31.9971,4170.0
2019-04-18 13:20:00,39.04,39.05,39.03,39.03,4265.0,31.9889,31.9971,31.9807,31.9807,4265.0
2019-04-18 13:25:00,39.02,39.12,39.01,39.11,9377.0,31.9725,32.0545,31.9643,32.0463,9377.0
2019-04-18 13:30:00,39.1,39.11,39.0,39.04,33576.0,32.0381,32.0463,31.9561,31.9889,33576.0
2019-04-18 13:35:00,39.06,39.12,39.04,39.12,13907.0,32.0053,32.0545,31.9889,32.0545,13907.0
2019-04-18 13:40:00,39.12,39.21,39.11,39.19,17993.0,32.0545,32.1282,32.0463,32.1118,17993.0
2019-04-18 13:45:00,39.18,39.19,39.13,39.14,3331.0,32.1036,32.1118,32.0627,32.0709,3331.0
2019-04-18 13:50:00,39.13,39.16,39.13,39.13,6386.0,32.0627,32.0872,32.0627,32.0627,6386.0
2019-04-18 13:55:00,39.14,39.19,39.12,39.19,13752.0,32.0709,32.1118,32.0545,32.1118,13752.0
2019-04-18 14:00:00,39.17,39.18,39.11,39.12,5518.0,32.0954,32.1036,32.0463,32.0545,5518.0
2019-04-18 14:05:00,39.1,39.17,39.1,39.14,7107.0,32.0381,32.0954,32.0381,32.0709,7107.0
2019-04-18 14:10:00,39.13,39.13,39.09,39.11,3382.0,32.0627,32.0627,32.0299,32.0463,3382.0
2019-04-18 14:15:00,39.11,39.15,39.09,39.15,6128.0,32.0463,32.0791,32.0299,32.0791,6128.0
2019-04-18 14:20:00,39.15,39.16,39.13,39.15,5652.0,32.0791,32.0872,32.0627,32.0791,5652.0
2019-04-18 14:25:00,39.15,39.22,39.14,39.21,6492.0,32.0791,32.1364,32.0709,32.1282,6492.0
2019-04-18 14:30:00,39.21,39.21,39.15,39.19,10918.0,32.1282,32.1282,32.0791,32.1118,10918.0
2019-04-18 14:35:00,39.2,39.29,39.19,39.24,10236.0,32.12,32.1938,32.1118,32.1528,10236.0
2019-04-18 14:40:00,39.24,39.28,39.22,39.27,4186.0,32.1528,32.1856,32.1364,32.1774,4186.0
2019-04-18 14:45:00,39.27,39.27,39.2,39.26,11652.0,32.1774,32.1774,32.12,32.1692,11652.0
2019-04-18 14:50:00,39.25,39.27,39.24,39.26,14699.0,32.161,32.1774,32.1528,32.1692,14699.0
2019-04-18 14:55:00,39.26,39.32,39.25,39.31,12661.0,32.1692,32.2183,32.161,32.2102,12661.0
2019-04-18 15:00:00,39.3,39.35,39.28,39.3,100061.0,32.202,32.2429,32.1856,32.202,100061.0
2019-04-18 15:05:00,39.29,39.3,39.26,39.29,12920.0,32.1938,32.202,32.1692,32.1938,12920.0
2019-04-18 15:10:00,39.29,39.32,39.26,39.26,13814.0,32.1938,32.2183,32.1692,32.1692,13814.0
2019-04-18 15:15:00,39.26,39.35,39.26,39.32,25264.0,32.1692,32.2429,32.1692,32.2183,25264.0
2019-04-18 15:20:00,39.33,39.37,39.28,39.28,7447.0,32.2265,32.2593,32.1856,32.1856,7447.0
2019-04-18 15:25:00,39.29,39.33,39.28,39.3,10071.0,32.1938,32.2265,32.1856,32.202,10071.0
2019-04-18 15:30:00,39.29,39.29,39.23,39.24,16528.0,32.1938,32.1938,32.1446,32.1528,16528.0
2019-04-18 15:35:00,39.25,39.25,39.18,39.19,26227.0,32.161,32.161,32.1036,32.1118,26227.0
2019-04-18 15:40:00,39.19,39.22,39.19,39.22,20430.0,32.1118,32.1364,32.1118,32.1364,20430.0
2019-04-18 15:45:00,39.22,39.29,39.21,39.27,31092.0,32.1364,32.1938,32.1282,32.1774,31092.0
2019-04-18 15:50:00,39.27,39.3,39.25,39.27,85978.0,32.1774,32.202,32.161,32.1774,85978.0
2019-04-18 15:55:00,39.27,39.36,39.27,39.31,149359.0,32.1774,32.2511,32.1774,32.2102,149359.0
2019-04-22 09:30:00,39.72,39.72,39.4,39.62,29874.0,32.5461,32.5461,32.2839,32.4642,29874.0
2019-04-22 09:35:00,39.67,40.07,39.66,40.02,13180.0,32.5051,32.8329,32.4969,32.7919,13180.0
2019-04-22 09:40:00,40.02,40.26,40.0,40.26,61266.0,32.7919,32.9886,32.7755,32.9886,61266.0
2019-04-22 09:45:00,40.26,40.28,40.13,40.16,29304.0,32.9886,33.005,32.8821,32.9066,29304.0
2019-04-22 09:50:00,40.16,40.25,40.14,40.16,19134.0,32.9066,32.9804,32.8902,32.9066,19134.0
2019-04-22 09:55:00,40.15,40.26,40.08,40.09,45963.0,32.8984,32.9886,32.8411,32.8493,45963.0
2019-04-22 10:00:00,40.08,40.16,40.02,40.08,48966.0,32.8411,32.9066,32.7919,32.8411,48966.0
2019-04-22 10:05:00,40.09,40.16,40.08,40.1,23477.0,32.8493,32.9066,32.8411,32.8575,23477.0
2019-04-22 10:10:00,40.1,40.21,40.06,40.08,53230.0,32.8575,32.9476,32.8247,32.8411,53230.0
2019-04-22 10:15:00,40.08,40.18,40.02,40.18,29127.0,32.8411,32.923,32.7919,32.923,29127.0
2019-04-22 10:20:00,40.18,40.29,40.16,40.26,20926.0,32.923,33.0132,32.9066,32.9886,20926.0
2019-04-22 10:25:00,40.27,40.37,40.25,40.32,40774.0,32.9968,33.0787,32.9804,33.0377,40774.0
2019-04-22 10:30:00,40.32,40.36,40.26,40.32,18546.0,33.0377,33.0705,32.9886,33.0377,18546.0
2019-04-22 10:35:00,40.32,40.35,40.31,40.34,25683.0,33.0377,33.0623,33.0295,33.0541,25683.0
2019-04-22 10:40:00,40.34,40.35,40.13,40.13,29734.0,33.0541,33.0623,32.8821,32.8821,29734.0
2019-04-22 10:45:00,40.14,40.23,40.12,40.2,25385.0,32.8902,32.964,32.8739,32.9394,25385.0
2019-04-22 10:50:00,40.2,40.36,40.18,40.33,25317.0,32.9394,33.0705,32.923,33.0459,25317.0
2019-04-22 10:55:00,40.34,40.43,40.34,40.37,23518.0,33.0541,33.1279,33.0541,33.0787,23518.0
2019-04-22 11:00:00,40.36,40.45,40.32,40.45,30891.0,33.0705,33.1443,33.0377,33.1443,30891.0
2019-04-22 11:05:00,40.45,40.56,40.44,40.53,41074.0,33.1443,33.2344,33.1361,33.2098,41074.0
2019-04-22 11:10:00,40.53,40.59,40.5,40.58,31543.0,33.2098,33.259,33.1852,33.2508,31543.0
2019-04-22 11:15:00,40.58,40.59,40.49,40.55,58803.0,33.2508,33.259,33.177,33.2262,58803.0
2019-04-22 11:20:00,40.56,40.6,40.5,40.57,20273.0,33.2344,33.2672,33.1852,33.2426,20273.0
2019-04-22 11:25:00,40.57,40.64,40.56,40.64,19260.0,33.2426,33.2999,33.2344,33.2999,19260.0
2019-04-22 11:30:00,40.63,40.64,40.52,40.54,21070.0,33.2917,33.2999,33.2016,33.218,21070.0
2019-04-22 11:35:00,40.55,40.59,40.49,40.59,23212.0,33.2262,33.259,33.177,33.259,23212.0
2019-04-22 11:40:00,40.6,40.67,40.57,40.6,25009.0,33.2672,33.3245,33.2426,33.2672,25009.0
2019-04-22 11:45:00,40.6,40.7,40.6,40.69,15501.0,33.2672,33.3491,33.2672,33.3409,15501.0
2019-04-22 11:50:00,40.69,40.79,40.68,40.77,43108.0,33.3409,33.4228,33.3327,33.4065,43108.0
2019-04-22 11:55:00,40.77,40.84,40.73,40.83,23241.0,33.4065,33.4638,33.3737,33.4556,23241.0
2019-04-22 12:00:00,40.83,40.89,40.83,40.85,16186.0,33.4556,33.5048,33.4556,33.472,16186.0
2019-04-22 12:05:00,40.86,41.01,40.84,40.94,40157.0,33.4802,33.6031,33.4638,33.5458,40157.0
2019-04-22 12:10:00,40.95,40.97,40.89,40.97,14041.0,33.5539,33.5703,33.5048,33.5703,14041.0
2019-04-22 12:15:00,40.97,41.03,40.95,41.0,16418.0,33.5703,33.6195,33.5539,33.5949,16418.0
2019-04-22 12:20:00,41.0,41.05,40.95,41.05,33686.0,33.5949,33.6359,33.5539,33.6359,33686.0
2019-04-22 12:25:00,41.05,41.07,41.0,41.03,15086.0,33.6359,33.6523,33.5949,33.6195,15086.0
2019-04-22 12:30:00,41.05,41.06,41.01,41.04,56778.0,33.6359,33.6441,33.6031,33.6277,56778.0
2019-04-22 12:35:00,41.03,41.18,41.03,41.17,22448.0,33.6195,33.7424,33.6195,33.7342,22448.0
2019-04-22 12:40:00,41.17,41.24,41.15,41.23,32336.0,33.7342,33.7916,33.7178,33.7834,32336.0
2019-04-22 12:45:00,41.22,41.22,41.15,41.22,31784.0,33.7752,33.7752,33.7178,33.7752,31784.0
2019-04-22 12:50:00,41.21,41.21,41.03,41.05,30689.0,33.767,33.767,33.6195,33.6359,30689.0
2019-04-22 12:55:00,41.06,41.07,40.97,40.97,23769.0,33.6441,33.6523,33.5703,33.5703,23769.0
2019-04-22 13:00:00,40.98,40.99,40.91,40.91,15990.0,33.5785,33.5867,33.5212,33.5212,15990.0
2019-04-22 13:05:00,40.91,41.01,40.89,41.01,10883.0,33.5212,33.6031,33.5048,33.6031,10883.0
2019-04-22 13:10:00,41.02,41.02,40.91,40.91,9918.0,33.6113,33.6113,33.5212,33.5212,9918.0
2019-04-22 13:15:00,40.92,40.98,40.92,40.98,10605.0,33.5294,33.5785,33.5294,33.5785,10605.0
2019-04-22 13:20:00,40.98,41.01,40.97,41.01,5453.0,33.5785,33.6031,33.5703,33.6031,5453.0
2019-04-22 13:25:00,41.01,41.04,40.95,40.95,11515.0,33.6031,33.6277,33.5539,33.5539,11515.0
2019-04-22 13:30:00,40.95,40.95,40.88,40.9,20267.0,33.5539,33.5539,33.4966,33.513,20267.0
2019-04-22 13:35:00,40.9,40.92,40.85,40.92,36057.0,33.513,33.5294,33.472,33.5294,36057.0
2019-04-22 13:40:00,40.92,40.94,40.9,40.94,11916.0,33.5294,33.5458,33.513,33.5458,11916.0
2019-04-22 13:45:00,40.93,41.0,40.93,40.99,7978.0,33.5376,33.5949,33.5376,33.5867,7978.0
2019-04-22 13:50:00,41.0,41.01,40.98,41.0,10149.0,33.5949,33.6031,33.5785,33.5949,10149.0
2019-04-22 13:55:00,41.0,41.0,40.94,40.95,15757.0,33.5949,33.5949,33.5458,33.5539,15757.0
2019-04-22 14:00:00,40.95,40.96,40.93,40.94,8170.0,33.5539,33.5621,33.5376,33.5458,8170.0
2019-04-22 14:05:00,40.94,40.96,40.92,40.94,23126.0,33.5458,33.5621,33.5294,33.5458,23126.0
2019-04-22 14:10:00,40.94,40.96,40.93,40.96,20313.0,33.5458,33.5621,33.5376,33.5621,20313.0
2019-04-22 14:15:00,40.96,40.98,40.88,40.88,25632.0,33.5621,33.5785,33.4966,33.4966,25632.0
2019-04-22 14:20:00,40.87,40.9,40.84,40.84,16979.0,33.4884,33.513,33.4638,33.4638,16979.0
2019-04-22 14:25:00,40.84,40.91,40.84,40.9,13898.0,33.4638,33.5212,33.4638,33.513,13898.0
2019-04-22 14:30:00,40.89,40.9,40.8,40.8,12489.0,33.5048,33.513,33.431,33.431,12489.0
2019-04-22 14:35:00,40.8,40.85,40.8,40.84,19838.0,33.431,33.472,33.431,33.4638,19838.0
2019-04-22 14:40:00,40.84,40.85,40.81,40.85,11266.0,33.4638,33.472,33.4392,33.472,11266.0
2019-04-22 14:45:00,40.86,40.87,40.83,40.87,5455.0,33.4802,33.4884,33.4556,33.4884,5455.0
2019-04-22 14:50:00,40.87,40.91,40.87,40.91,9381.0,33.4884,33.5212,33.4884,33.5212,9381.0
2019-04-22 14:55:00,40.92,40.92,40.89,40.91,13319.0,33.5294,33.5294,33.5048,33.5212,13319.0
2019-04-22 15:00:00,40.91,40.97,40.88,40.89,29126.0,33.5212,33.5703,33.4966,33.5048,29126.0
2019-04-22 15:05:00,40.89,40.89,40.85,40.86,8956.0,33.5048,33.5048,33.472,33.4802,8956.0
2019-04-22 15:10:00,40.86,40.88,40.85,40.88,13195.0,33.4802,33.4966,33.472,33.4966,13195.0
2019-04-22 15:15:00,40.88,40.92,40.87,40.9,15534.0,33.4966,33.5294,33.4884,33.513,15534.0
2019-04-22 15:20:00,40.89,40.92,40.88,40.9,15666.0,33.5048,33.5294,33.4966,33.513,15666.0
2019-04-22 15:25:00,40.91,40.92,40.89,40.9,12924.0,33.5212,33.5294,33.5048,33.513,12924.0
2019-04-22 15:30:00,40.91,40.94,40.9,40.94,20716.0,33.5212,33.5458,33.513,33.5458,20716.0
2019-04-22 15:35:00,40.94,40.97,40.92,40.92,19808.0,33.5458,33.5703,33.5294,33.5294,19808.0
2019-04-22 15:40:00,40.92,40.98,40.9,40.97,46512.0,33.5294,33.5785,33.513,33.5703,46512.0
2019-04-22 15:45:00,40.97,41.02,40.96,40.98,64769.0,33.5703,33.6113,33.5621,33.5785,64769.0
2019-04-22 15:50:00,40.99,41.09,40.99,41.09,54886.0,33.5867,33.6687,33.5867,33.6687,54886.0
2019-04-22 15:55:00,41.09,41.09,40.97,40.97,130934.0,33.6687,33.6687,33.5703,33.5703,130934.0
2019-04-23 09:30:00,40.99,41.06,40.86,41.03,33238.0,33.5867,33.6441,33.4802,33.6195,33238.0
2019-04-23 09:35:00,41.05,41.08,40.97,40.97,36731.0,33.6359,33.6605,33.5703,33.5703,36731.0
2019-04-23 09:40:00,40.95,41.13,40.93,41.07,34745.0,33.5539,33.7014,33.5376,33.6523,34745.0
2019-04-23 09:45:00,41.07,41.08,40.85,40.85,57760.0,33.6523,33.6605,33.472,33.472,57760.0
2019-04-23 09:50:00,40.85,40.92,40.77,40.87,34700.0,33.472,33.5294,33.4065,33.4884,34700.0
2019-04-23 09:55:00,40.87,40.88,40.7,40.72,28337.0,33.4884,33.4966,33.3491,33.3655,28337.0
2019-04-23 10:00:00,40.71,40.8,40.62,40.62,41518.0,33.3573,33.431,33.2836,33.2836,41518.0
2019-04-23 10:05:00,40.61,40.62,40.55,40.6,23404.0,33.2754,33.2836,33.2262,33.2672,23404.0
2019-04-23 10:10:00,40.61,40.71,40.61,40.69,13772.0,33.2754,33.3573,33.2754,33.3409,13772.0
2019-04-23 10:15:00,40.69,40.69,40.57,40.57,13416.0,33.3409,33.3409,33.2426,33.2426,13416.0
2019-04-23 10:20:00,40.58,40.64,40.53,40.64,13407.0,33.2508,33.2999,33.2098,33.2999,13407.0
2019-04-23 10:25:00,40.64,40.69,40.63,40.66,109161.0,33.2999,33.3409,33.2917,33.3163,109161.0
2019-04-23 10:30:00,40.66,40.73,40.61,40.7,16565.0,33.3163,33.3737,33.2754,33.3491,16565.0
2019-04-23 10:35:00,40.7,40.89,40.68,40.87,15822.0,33.3491,33.5048,33.3327,33.4884,15822.0
2019-04-23 10:40:00,40.88,40.97,40.87,40.9,23003.0,33.4966,33.5703,33.4884,33.513,23003.0
2019-04-23 10:45:00,40.9,40.9,40.81,40.84,13161.0,33.513,33.513,33.4392,33.4638,13161.0
2019-04-23 10:50:00,40.84,40.93,40.84,40.92,43019.0,33.4638,33.5376,33.4638,33.5294,43019.0
2019-04-23 10:55:00,40.93,41.07,40.92,41.04,45808.0,33.5376,33.6523,33.5294,33.6277,45808.0
2019-04-23 11:00:00,41.03,41.11,41.03,41.08,23559.0,33.6195,33.6851,33.6195,33.6605,23559.0
2019-04-23 11:05:00,41.08,41.12,41.01,41.11,25207.0,33.6605,33.6932,33.6031,33.6851,25207.0
2019-04-23 11:10:00,41.12,41.25,41.11,41.22,20473.0,33.6932,33.7998,33.6851,33.7752,20473.0
2019-04-23 11:15:00,41.22,41.24,41.16,41.23,13638.0,33.7752,33.7916,33.726,33.7834,13638.0
2019-04-23 11:20:00,41.23,41.25,41.17,41.2,19153.0,33.7834,33.7998,33.7342,33.7588,19153.0
2019-04-23 11:25:00,41.19,41.23,41.17,41.2,37120.0,33.7506,33.7834,33.7342,33.7588,37120.0
2019-04-23 11:30:00,41.2,41.2,41.07,41.08,87536.0,33.7588,33.7588,33.6523,33.6605,87536.0
2019-04-23 11:35:00,41.09,41.11,41.05,41.08,46523.0,33.6687,33.6851,33.6359,33.6605,46523.0
2019-04-23 11:40:00,41.09,41.16,41.06,41.15,48321.0,33.6687,33.726,33.6441,33.7178,48321.0
2019-04-23 11:45:00,41.14,41.25,41.14,41.23,25433.0,33.7096,33.7998,33.7096,33.7834,25433.0
2019-04-23 11:50:00,41.24,41.32,41.23,41.32,39389.0,33.7916,33.8571,33.7834,33.8571,39389.0
2019-04-23 11:55:00,41.33,41.41,41.32,41.41,27512.0,33.8653,33.9309,33.8571,33.9309,27512.0
2019-04-23 12:00:00,41.41,41.44,41.34,41.42,60941.0,33.9309,33.9555,33.8735,33.9391,60941.0
2019-04-23 12:05:00,41.42,41.44,41.4,41.44,25019.0,33.9391,33.9555,33.9227,33.9555,25019.0
2019-04-23 12:10:00,41.44,41.48,41.41,41.47,22988.0,33.9555,33.9882,33.9309,33.98,22988.0
2019-04-23 12:15:00,41.47,41.47,41.34,41.38,42762.0,33.98,33.98,33.8735,33.9063,42762.0
2019-04-23 12:20:00,41.38,41.41,41.33,41.34,24971.0,33.9063,33.9309,33.8653,33.8735,24971.0
2019-04-23 12:25:00,41.36,41.38,41.32,41.33,31779.0,33.8899,33.9063,33.8571,33.8653,31779.0
2019-04-23 12:30:00,41.34,41.34,41.24,41.24,11939.0,33.8735,33.8735,33.7916,33.7916,11939.0
2019-04-23 12:35:00,41.25,41.34,41.25,41.34,20226.0,33.7998,33.8735,33.7998,33.8735,20226.0
2019-04-23 12:40:00,41.34,41.34,41.29,41.3,11400.0,33.8735,33.8735,33.8325,33.8407,11400.0
2019-04-23 12:45:00,41.3,41.34,41.27,41.29,13335.0,33.8407,33.8735,33.8162,33.8325,13335.0
2019-04-23 12:50:00,41.29,41.37,41.28,41.34,11607.0,33.8325,33.8981,33.8243,33.8735,11607.0
2019-04-23 12:55:00,41.34,41.43,41.34,41.42,13102.0,33.8735,33.9473,33.8735,33.9391,13102.0
2019-04-23 13:00:00,41.42,41.43,41.37,41.38,10109.0,33.9391,33.9473,33.8981,33.9063,10109.0
2019-04-23 13:05:00,41.38,41.38,41.29,41.3,7790.0,33.9063,33.9063,33.8325,33.8407,7790.0
2019-04-23 13:10:00,41.31,41.32,41.26,41.27,8072.0,33.8489,33.8571,33.808,33.8162,8072.0
2019-04-23 13:15:00,41.27,41.29,41.24,41.29,10419.0,33.8162,33.8325,33.7916,33.8325,10419.0
2019-04-23 13:20:00,41.29,41.33,41.28,41.31,8970.0,33.8325,33.8653,33.8243,33.8489,8970.0
2019-04-23 13:25:00,41.32,41.32,41.3,41.3,10020.0,33.8571,33.8571,33.8407,33.8407,10020.0
2019-04-23 13:30:00,41.3,41.33,41.29,41.32,17272.0,33.8407,33.8653,33.8325,33.8571,17272.0
2019-04-23 13:35:00,41.33,41.35,41.31,41.34,9494.0,33.8653,33.8817,33.8489,33.8735,9494.0
2019-04-23 13:40:00,41.34,41.4,41.33,41.39,11869.0,33.8735,33.9227,33.8653,33.9145,11869.0
2019-04-23 13:45:00,41.39,41.42,41.37,41.4,18292.0,33.9145,33.9391,33.8981,33.9227,18292.0
2019-04-23 13:50:00,41.4,41.4,41.29,41.3,16166.0,33.9227,33.9227,33.8325,33.8407,16166.0
2019-04-23 13:55:00,41.3,41.34,41.3,41.31,8966.0,33.8407,33.8735,33.8407,33.8489,8966.0
2019-04-23 14:00:00,41.3,41.36,41.3,41.36,12230.0,33.8407,33.8899,33.8407,33.8899,12230.0
2019-04-23 14:05:00,41.37,41.37,41.35,41.37,8128.0,33.8981,33.8981,33.8817,33.8981,8128.0
2019-04-23 14:10:00,41.37,41.38,41.35,41.37,15082.0,33.8981,33.9063,33.8817,33.8981,15082.0
2019-04-23 14:15:00,41.36,41.44,41.35,41.42,12830.0,33.8899,33.9555,33.8817,33.9391,12830.0
2019-04-23 14:20:00,41.42,41.42,41.38,41.39,19895.0,33.9391,33.9391,33.9063,33.9145,19895.0
2019-04-23 14:25:00,41.39,41.45,41.37,41.45,14223.0,33.9145,33.9636,33.8981,33.9636,14223.0
2019-04-23 14:30:00,41.45,41.45,41.38,41.41,15734.0,33.9636,33.9636,33.9063,33.9309,15734.0
2019-04-23 14:35:00,41.42,41.44,41.39,41.39,13044.0,33.9391,33.9555,33.9145,33.9145,13044.0
2019-04-23 14:40:00,41.39,41.42,41.37,41.39,24784.0,33.9145,33.9391,33.8981,33.9145,24784.0
2019-04-23 14:45:00,41.39,41.4,41.31,41.34,27843.0,33.9145,33.9227,33.8489,33.8735,27843.0
2019-04-23 14:50:00,41.34,41.34,41.28,41.29,14767.0,33.8735,33.8735,33.8243,33.8325,14767.0
2019-04-23 14:55:00,41.28,41.28,41.26,41.27,7480.0,33.8243,33.8243,33.808,33.8162,7480.0
2019-04-23 15:00:00,41.26,41.27,41.13,41.15,23195.0,33.808,33.8162,33.7014,33.7178,23195.0
2019-04-23 15:05:00,41.15,41.16,41.04,41.04,19307.0,33.7178,33.726,33.6277,33.6277,19307.0
2019-04-23 15:10:00,41.05,41.06,41.03,41.06,15178.0,33.6359,33.6441,33.6195,33.6441,15178.0
2019-04-23 15:15:00,41.05,41.07,41.0,41.01,32436.0,33.6359,33.6523,33.5949,33.6031,32436.0
2019-04-23 15:20:00,41.02,41.05,41.0,41.02,27080.0,33.6113,33.6359,33.5949,33.6113,27080.0
2019-04-23 15:25:00,41.02,41.03,40.94,40.95,26162.0,33.6113,33.6195,33.5458,33.5539,26162.0
2019-04-23 15:30:00,40.95,40.99,40.95,40.95,17092.0,33.5539,33.5867,33.5539,33.5539,17092.0
2019-04-23 15:35:00,40.96,40.96,40.88,40.91,37690.0,33.5621,33.5621,33.4966,33.5212,37690.0
2019-04-23 15:40:00,40.92,40.99,40.92,40.98,42399.0,33.5294,33.5867,33.5294,33.5785,42399.0
2019-04-23 15:45:00,40.98,41.03,40.98,40.98,55240.0,33.5785,33.6195,33.5785,33.5785,55240.0
2019-04-23 15:50:00,40.98,41.02,40.94,40.96,78851.0,33.5785,33.6113,33.5458,33.5621,78851.0
2019-04-23 15:55:00,40.97,40.98,40.91,40.91,109361.0,33.5703,33.5785,33.5212,33.5212,109361.0
2019-04-24 09:30:00,40.79,40.84,40.61,40.65,43196.0,33.4228,33.4638,33.2754,33.3081,43196.0
2019-04-24 09:35:00,40.63,40.63,40.43,40.47,30672.0,33.2917,33.2917,33.1279,33.1606,30672.0
2019-04-24 09:40:00,40.46,40.52,40.25,40.25,16069.0,33.1524,33.2016,32.9804,32.9804,16069.0
2019-04-24 09:45:00,40.25,40.37,40.21,40.36,21272.0,32.9804,33.0787,32.9476,33.0705,21272.0
2019-04-24 09:50:00,40.34,40.47,40.3,40.46,20535.0,33.0541,33.1606,33.0213,33.1524,20535.0
2019-04-24 09:55:00,40.47,40.51,40.43,40.45,13735.0,33.1606,33.1934,33.1279,33.1443,13735.0
2019-04-24 10:00:00,40.46,40.46,40.3,40.31,16354.0,33.1524,33.1524,33.0213,33.0295,16354.0
2019-04-24 10:05:00,40.3,40.32,40.23,40.25,12210.0,33.0213,33.0377,32.964,32.9804,12210.0
2019-04-24 10:10:00,40.26,40.27,40.16,40.22,22688.0,32.9886,32.9968,32.9066,32.9558,22688.0
2019-04-24 10:15:00,40.21,40.37,40.21,40.34,14793.0,32.9476,33.0787,32.9476,33.0541,14793.0
2019-04-24 10:20:00,40.35,40.4,40.32,40.4,10910.0,33.0623,33.1033,33.0377,33.1033,10910.0
2019-04-24 10:25:00,40.4,40.47,40.38,40.47,8167.0,33.1033,33.1606,33.0869,33.1606,8167.0
2019-04-24 10:30:00,40.45,40.5,40.42,40.49,19212.0,33.1443,33.1852,33.1197,33.177,19212.0
2019-04-24 10:35:00,40.49,40.54,40.49,40.51,15111.0,33.177,33.218,33.177,33.1934,15111.0
2019-04-24 10:40:00,40.51,40.51,40.37,40.42,26109.0,33.1934,33.1934,33.0787,33.1197,26109.0
2019-04-24 10:45:00,40.41,40.48,40.34,40.41,27732.0,33.1115,33.1688,33.0541,33.1115,27732.0
2019-04-24 10:50:00,40.41,40.43,40.34,40.37,9617.0,33.1115,33.1279,33.0541,33.0787,9617.0
2019-04-24 10:55:00,40.37,40.44,40.33,40.43,25836.0,33.0787,33.1361,33.0459,33.1279,25836.0
2019-04-24 11:00:00,40.43,40.47,40.39,40.42,46042.0,33.1279,33.1606,33.0951,33.1197,46042.0
2019-04-24 11:05:00,40.42,40.43,40.34,40.36,4100.0,33.1197,33.1279,33.0541,33.0705,4100.0
2019-04-24 11:10:00,40.34,40.39,40.34,40.37,14627.0,33.0541,33.0951,33.0541,33.0787,14627.0
2019-04-24 11:15:00,40.37,40.38,40.26,40.3,42114.0,33.0787,33.0869,32.9886,33.0213,42114.0
2019-04-24 11:20:00,40.29,40.31,40.25,40.3,12676.0,33.0132,33.0295,32.9804,33.0213,12676.0
2019-04-24 11:25:00,40.29,40.41,40.29,40.37,21652.0,33.0132,33.1115,33.0132,33.0787,21652.0
2019-04-24 11:30:00,40.38,40.4,40.33,40.35,12852.0,33.0869,33.1033,33.0459,33.0623,12852.0
2019-04-24 11:35:00,40.34,40.38,40.29,40.3,11155.0,33.0541,33.0869,33.0132,33.0213,11155.0
2019-04-24 11:40:00,40.28,40.37,40.27,40.37,21206.0,33.005,33.0787,32.9968,33.0787,21206.0
2019-04-24 11:45:00,40.37,40.38,40.35,40.36,20285.0,33.0787,33.0869,33.0623,33.0705,20285.0
2019-04-24 11:50:00,40.36,40.37,40.35,40.36,6287.0,33.0705,33.0787,33.0623,33.0705,6287.0
2019-04-24 11:55:00,40.36,40.43,40.36,40.4,8967.0,33.0705,33.1279,33.0705,33.1033,8967.0
2019-04-24 12:00:00,40.39,40.43,40.39,40.43,7053.0,33.0951,33.1279,33.0951,33.1279,7053.0
2019-04-24 12:05:00,40.42,40.48,40.41,40.47,12939.0,33.1197,33.1688,33.1115,33.1606,12939.0
2019-04-24 12:10:00,40.47,40.61,40.46,40.61,12697.0,33.1606,33.2754,33.1524,33.2754,12697.0
2019-04-24 12:15:00,40.6,40.62,40.57,40.58,5670.0,33.2672,33.2836,33.2426,33.2508,5670.0
2019-04-24 12:20:00,40.59,40.6,40.55,40.56,7401.0,33.259,33.2672,33.2262,33.2344,7401.0
2019-04-24 12:25:00,40.57,40.6,40.54,40.54,8389.0,33.2426,33.2672,33.218,33.218,8389.0
2019-04-24 12:30:00,40.53,40.54,40.49,40.5,9530.0,33.2098,33.218,33.177,33.1852,9530.0
2019-04-24 12:35:00,40.47,40.48,40.44,40.46,9652.0,33.1606,33.1688,33.1361,33.1524,9652.0
2019-04-24 12:40:00,40.47,40.55,40.47,40.55,10782.0,33.1606,33.2262,33.1606,33.2262,10782.0
2019-04-24 12:45:00,40.55,40.56,40.53,40.55,7813.0,33.2262,33.2344,33.2098,33.2262,7813.0
2019-04-24 12:50:00,40.56,40.59,40.54,40.58,6642.0,33.2344,33.259,33.218,33.2508,6642.0
2019-04-24 12:55:00,40.59,40.61,40.57,40.61,10404.0,33.259,33.2754,33.2426,33.2754,10404.0
2019-04-24 13:00:00,40.61,40.61,40.49,40.5,5348.0,33.2754,33.2754,33.177,33.1852,5348.0
2019-04-24 13:05:00,40.5,40.5,40.44,40.48,8075.0,33.1852,33.1852,33.1361,33.1688,8075.0
2019-04-24 13:10:00,40.48,40.48,40.45,40.46,6614.0,33.1688,33.1688,33.1443,33.1524,6614.0
2019-04-24 13:15:00,40.46,40.48,40.45,40.46,9850.0,33.1524,33.1688,33.1443,33.1524,9850.0
2019-04-24 13:20:00,40.46,40.51,40.45,40.51,8803.0,33.1524,33.1934,33.1443,33.1934,8803.0
2019-04-24 13:25:00,40.51,40.57,40.5,40.57,6133.0,33.1934,33.2426,33.1852,33.2426,6133.0
2019-04-24 13:30:00,40.57,40.61,40.56,40.61,8977.0,33.2426,33.2754,33.2344,33.2754,8977.0
2019-04-24 13:35:00,40.6,40.63,40.59,40.63,11332.0,33.2672,33.2917,33.259,33.2917,11332.0
2019-04-24 13:40:00,40.63,40.64,40.55,40.57,8801.0,33.2917,33.2999,33.2262,33.2426,8801.0
2019-04-24 13:45:00,40.57,40.59,40.56,40.57,8557.0,33.2426,33.259,33.2344,33.2426,8557.0
2019-04-24 13:50:00,40.56,40.59,40.55,40.59,7634.0,33.2344,33.259,33.2262,33.259,7634.0
2019-04-24 13:55:00,40.59,40.6,40.57,40.6,15189.0,33.259,33.2672,33.2426,33.2672,15189.0
2019-04-24 14:00:00,40.6,40.6,40.54,40.55,14439.0,33.2672,33.2672,33.218,33.2262,14439.0
2019-04-24 14:05:00,40.56,40.57,40.53,40.54,6865.0,33.2344,33.2426,33.2098,33.218,6865.0
2019-04-24 14:10:00,40.53,40.61,40.53,40.59,12335.0,33.2098,33.2754,33.2098,33.259,12335.0
2019-04-24 14:15:00,40.59,40.61,40.58,40.61,7005.0,33.259,33.2754,33.2508,33.2754,7005.0
2019-04-24 14:20:00,40.6,40.6,40.54,40.56,5007.0,33.2672,33.2672,33.218,33.2344,5007.0
2019-04-24 14:25:00,40.55,40.55,40.5,40.5,8152.0,33.2262,33.2262,33.1852,33.1852,8152.0
2019-04-24 14:30:00,40.5,40.51,40.47,40.5,9319.0,33.1852,33.1934,33.1606,33.1852,9319.0
2019-04-24 14:35:00,40.48,40.5,40.46,40.5,10812.0,33.1688,33.1852,33.1524,33.1852,10812.0
2019-04-24 14:40:00,40.5,40.52,40.49,40.52,9674.0,33.1852,33.2016,33.177,33.2016,9674.0
2019-04-24 14:45:00,40.51,40.6,40.51,40.59,11313.0,33.1934,33.2672,33.1934,33.259,11313.0
2019-04-24 14:50:00,40.59,40.65,40.59,40.65,11250.0,33.259,33.3081,33.259,33.3081,11250.0
2019-04-24 14:55:00,40.64,40.69,40.64,40.69,11771.0,33.2999,33.3409,33.2999,33.3409,11771.0
2019-04-24 15:00:00,40.7,40.76,40.69,40.73,17876.0,33.3491,33.3983,33.3409,33.3737,17876.0
2019-04-24 15:05:00,40.73,40.78,40.73,40.77,16082.0,33.3737,33.4147,33.3737,33.4065,16082.0
2019-04-24 15:10:00,40.77,40.84,40.76,40.76,34001.0,33.4065,33.4638,33.3983,33.3983,34001.0
2019-04-24 15:15:00,40.77,40.82,40.76,40.79,52079.0,33.4065,33.4474,33.3983,33.4228,52079.0
2019-04-24 15:20:00,40.79,40.79,40.69,40.71,10657.0,33.4228,33.4228,33.3409,33.3573,10657.0
2019-04-24 15:25:00,40.7,40.71,40.68,40.71,11765.0,33.3491,33.3573,33.3327,33.3573,11765.0
2019-04-24 15:30:00,40.71,40.72,40.68,40.71,17421.0,33.3573,33.3655,33.3327,33.3573,17421.0
2019-04-24 15:35:00,40.71,40.74,40.68,40.74,20825.0,33.3573,33.3819,33.3327,33.3819,20825.0
2019-04-24 15:40:00,40.74,40.82,40.74,40.79,31457.0,33.3819,33.4474,33.3819,33.4228,31457.0
2019-04-24 15:45:00,40.79,40.81,40.75,40.79,50709.0,33.4228,33.4392,33.3901,33.4228,50709.0
2019-04-24 15:50:00,40.78,40.79,40.71,40.72,54847.0,33.4147,33.4228,33.3573,33.3655,54847.0
2019-04-24 15:55:00,40.71,40.78,40.68,40.69,92229.0,33.3573,33.4147,33.3327,33.3409,92229.0
2019-04-25 09:30:00,40.76,40.84,40.48,40.67,22861.0,33.3983,33.4638,33.1688,33.3245,22861.0
2019-04-25 09:35:00,40.64,40.74,40.48,40.52,14507.0,33.2999,33.3819,33.1688,33.2016,14507.0
2019-04-25 09:40:00,40.48,40.52,40.32,40.35,11745.0,33.1688,33.2016,33.0377,33.0623,11745.0
2019-04-25 09:45:00,40.34,40.36,40.27,40.33,9350.0,33.0541,33.0705,32.9968,33.0459,9350.0
2019-04-25 09:50:00,40.32,40.39,40.3,40.32,22900.0,33.0377,33.0951,33.0213,33.0377,22900.0
2019-04-25 09:55:00,40.34,40.45,40.34,40.41,14647.0,33.0541,33.1443,33.0541,33.1115,14647.0
2019-04-25 10:00:00,40.41,40.57,40.4,40.55,20685.0,33.1115,33.2426,33.1033,33.2262,20685.0
2019-04-25 10:05:00,40.53,40.59,40.46,40.55,27194.0,33.2098,33.259,33.1524,33.2262,27194.0
2019-04-25 10:10:00,40.52,40.54,40.33,40.36,10026.0,33.2016,33.218,33.0459,33.0705,10026.0
2019-04-25 10:15:00,40.36,40.36,40.21,40.21,20965.0,33.0705,33.0705,32.9476,32.9476,20965.0
2019-04-25 10:20:00,40.23,40.28,40.15,40.16,30627.0,32.964,33.005,32.8984,32.9066,30627.0
2019-04-25 10:25:00,40.16,40.21,40.16,40.17,5331.0,32.9066,32.9476,32.9066,32.9148,5331.0
2019-04-25 10:30:00,40.16,40.17,40.07,40.08,14034.0,32.9066,32.9148,32.8329,32.8411,14034.0
2019-04-25 10:35:00,40.1,40.22,40.1,40.17,14883.0,32.8575,32.9558,32.8575,32.9148,14883.0
2019-04-25 10:40:00,40.16,40.22,40.14,40.22,8829.0,32.9066,32.9558,32.8902,32.9558,8829.0
2019-04-25 10:45:00,40.23,40.28,40.22,40.27,28114.0,32.964,33.005,32.9558,32.9968,28114.0
2019-04-25 10:50:00,40.28,40.35,40.28,40.32,11802.0,33.005,33.0623,33.005,33.0377,11802.0
2019-04-25 10:55:00,40.29,40.34,40.27,40.28,12301.0,33.0132,33.0541,32.9968,33.005,12301.0
2019-04-25 11:00:00,40.27,40.33,40.23,40.3,30230.0,32.9968,33.0459,32.964,33.0213,30230.0
2019-04-25 11:05:00,40.3,40.41,40.29,40.41,14715.0,33.0213,33.1115,33.0132,33.1115,14715.0
2019-04-25 11:10:00,40.4,40.52,40.4,40.51,7510.0,33.1033,33.2016,33.1033,33.1934,7510.0
2019-04-25 11:15:00,40.51,40.56,40.43,40.48,25702.0,33.1934,33.2344,33.1279,33.1688,25702.0
2019-04-25 11:20:00,40.48,40.55,40.48,40.52,10846.0,33.1688,33.2262,33.1688,33.2016,10846.0
2019-04-25 11:25:00,40.53,40.55,40.46,40.46,8123.0,33.2098,33.2262,33.1524,33.1524,8123.0
2019-04-25 11:30:00,40.48,40.49,40.42,40.45,14354.0,33.1688,33.177,33.1197,33.1443,14354.0
2019-04-25 11:35:00,40.45,40.46,40.33,40.35,11218.0,33.1443,33.1524,33.0459,33.0623,11218.0
2019-04-25 11:40:00,40.35,40.39,40.34,40.36,7648.0,33.0623,33.0951,33.0541,33.0705,7648.0
2019-04-25 11:45:00,40.36,40.42,40.36,40.4,3791.0,33.0705,33.1197,33.0705,33.1033,3791.0
2019-04-25 11:50:00,40.4,40.4,40.3,40.32,10862.0,33.1033,33.1033,33.0213,33.0377,10862.0
2019-04-25 11:55:00,40.33,40.41,40.27,40.41,13172.0,33.0459,33.1115,32.9968,33.1115,13172.0
2019-04-25 12:00:00,40.42,40.53,40.42,40.52,11107.0,33.1197,33.2098,33.1197,33.2016,11107.0
2019-04-25 12:05:00,40.51,40.52,40.48,40.51,19347.0,33.1934,33.2016,33.1688,33.1934,19347.0
2019-04-25 12:10:00,40.51,40.52,40.47,40.49,15352.0,33.1934,33.2016,33.1606,33.177,15352.0
2019-04-25 12:15:00,40.49,40.49,40.4,40.41,10331.0,33.177,33.177,33.1033,33.1115,10331.0
2019-04-25 12:20:00,40.4,40.4,40.37,40.38,4871.0,33.1033,33.1033,33.0787,33.0869,4871.0
2019-04-25 12:25:00,40.38,40.39,40.32,40.34,3152.0,33.0869,33.0951,33.0377,33.0541,3152.0
2019-04-25 12:30:00,40.34,40.38,40.33,40.38,9842.0,33.0541,33.0869,33.0459,33.0869,9842.0
2019-04-25 12:35:00,40.38,40.45,40.36,40.42,5713.0,33.0869,33.1443,33.0705,33.1197,5713.0
2019-04-25 12:40:00,40.41,40.46,40.41,40.46,3383.0,33.1115,33.1524,33.1115,33.1524,3383.0
2019-04-25 12:45:00,40.46,40.51,40.46,40.5,6600.0,33.1524,33.1934,33.1524,33.1852,6600.0
2019-04-25 12:50:00,40.49,40.54,40.46,40.53,5892.0,33.177,33.218,33.1524,33.2098,5892.0
2019-04-25 12:55:00,40.53,40.56,40.47,40.55,7387.0,33.2098,33.2344,33.1606,33.2262,7387.0
2019-04-25 13:00:00,40.56,40.58,40.55,40.56,3524.0,33.2344,33.2508,33.2262,33.2344,3524.0
2019-04-25 13:05:00,40.56,40.56,40.51,40.52,4137.0,33.2344,33.2344,33.1934,33.2016,4137.0
2019-04-25 13:10:00,40.52,40.59,40.51,40.56,4104.0,33.2016,33.259,33.1934,33.2344,4104.0
2019-04-25 13:15:00,40.55,40.65,40.54,40.64,13723.0,33.2262,33.3081,33.218,33.2999,13723.0
2019-04-25 13:20:00,40.64,40.68,40.63,40.67,7310.0,33.2999,33.3327,33.2917,33.3245,7310.0
2019-04-25 13:25:00,40.66,40.71,40.66,40.7,6756.0,33.3163,33.3573,33.3163,33.3491,6756.0
2019-04-25 13:30:00,40.69,40.7,40.63,40.69,14321.0,33.3409,33.3491,33.2917,33.3409,14321.0
2019-04-25 13:35:00,40.7,40.71,40.68,40.7,7060.0,33.3491,33.3573,33.3327,33.3491,7060.0
2019-04-25 13:40:00,40.7,40.7,40.64,40.65,6665.0,33.3491,33.3491,33.2999,33.3081,6665.0
2019-04-25 13:45:00,40.64,40.65,40.58,40.6,7561.0,33.2999,33.3081,33.2508,33.2672,7561.0
2019-04-25 13:50:00,40.6,40.61,40.54,40.58,33123.0,33.2672,33.2754,33.218,33.2508,33123.0
2019-04-25 13:55:00,40.59,40.62,40.59,40.6,19056.0,33.259,33.2836,33.259,33.2672,19056.0
2019-04-25 14:00:00,40.62,40.64,40.6,40.62,4931.0,33.2836,33.2999,33.2672,33.2836,4931.0
2019-04-25 14:05:00,40.62,40.62,40.55,40.59,8228.0,33.2836,33.2836,33.2262,33.259,8228.0
2019-04-25 14:10:00,40.6,40.61,40.54,40.57,5807.0,33.2672,33.2754,33.218,33.2426,5807.0
2019-04-25 14:15:00,40.56,40.56,40.51,40.52,5700.0,33.2344,33.2344,33.1934,33.2016,5700.0
2019-04-25 14:20:00,40.51,40.51,40.41,40.41,5500.0,33.1934,33.1934,33.1115,33.1115,5500.0
2019-04-25 14:25:00,40.41,40.43,40.36,40.39,5424.0,33.1115,33.1279,33.0705,33.0951,5424.0
2019-04-25 14:30:00,40.4,40.42,40.37,40.42,6660.0,33.1033,33.1197,33.0787,33.1197,6660.0
2019-04-25 14:35:00,40.41,40.41,40.35,40.35,4155.0,33.1115,33.1115,33.0623,33.0623,4155.0
2019-04-25 14:40:00,40.35,40.4,40.34,40.34,8410.0,33.0623,33.1033,33.0541,33.0541,8410.0
2019-04-25 14:45:00,40.36,40.4,40.36,40.36,7490.0,33.0705,33.1033,33.0705,33.0705,7490.0
2019-04-25 14:50:00,40.37,40.41,40.36,40.39,2600.0,33.0787,33.1115,33.0705,33.0951,2600.0
2019-04-25 14:55:00,40.4,40.4,40.35,40.38,4870.0,33.1033,33.1033,33.0623,33.0869,4870.0
2019-04-25 15:00:00,40.38,40.41,40.32,40.32,9909.0,33.0869,33.1115,33.0377,33.0377,9909.0
2019-04-25 15:05:00,40.32,40.35,40.29,40.3,10972.0,33.0377,33.0623,33.0132,33.0213,10972.0
2019-04-25 15:10:00,40.31,40.33,40.31,40.32,5507.0,33.0295,33.0459,33.0295,33.0377,5507.0
2019-04-25 15:15:00,40.31,40.33,40.27,40.31,11586.0,33.0295,33.0459,32.9968,33.0295,11586.0
2019-04-25 15:20:00,40.31,40.32,40.3,40.32,8724.0,33.0295,33.0377,33.0213,33.0377,8724.0
2019-04-25 15:25:00,40.32,40.4,40.32,40.38,14215.0,33.0377,33.1033,33.0377,33.0869,14215.0
2019-04-25 15:30:00,40.38,40.4,40.33,40.34,17226.0,33.0869,33.1033,33.0459,33.0541,17226.0
2019-04-25 15:35:00,40.34,40.35,40.31,40.33,12634.0,33.0541,33.0623,33.0295,33.0459,12634.0
2019-04-25 15:40:00,40.33,40.4,40.32,40.39,17628.0,33.0459,33.1033,33.0377,33.0951,17628.0
2019-04-25 15:45:00,40.39,40.4,40.33,40.36,27632.0,33.0951,33.1033,33.0459,33.0705,27632.0
2019-04-25 15:50:00,40.37,40.39,40.32,40.33,30116.0,33.0787,33.0951,33.0377,33.0459,30116.0
2019-04-25 15:55:00,40.33,40.35,40.2,40.23,66186.0,33.0459,33.0623,32.9394,32.964,66186.0
2019-04-26 09:30:00,40.05,40.18,40.05,40.18,11838.0,32.8165,32.923,32.8165,32.923,11838.0
2019-04-26 09:35:00,40.14,40.14,39.86,39.9,15240.0,32.8902,32.8902,32.6608,32.6936,15240.0
2019-04-26 09:40:00,39.87,39.91,39.83,39.9,19087.0,32.669,32.7018,32.6362,32.6936,19087.0
2019-04-26 09:45:00,39.9,40.04,39.9,39.98,20167.0,32.6936,32.8083,32.6936,32.7591,20167.0
2019-04-26 09:50:00,39.98,40.14,39.98,40.07,12237.0,32.7591,32.8902,32.7591,32.8329,12237.0
2019-04-26 09:55:00,40.03,40.11,39.98,40.06,7049.0,32.8001,32.8657,32.7591,32.8247,7049.0
2019-04-26 10:00:00,40.0,40.06,39.97,40.02,20495.0,32.7755,32.8247,32.7509,32.7919,20495.0
2019-04-26 10:05:00,40.04,40.05,39.91,39.94,10306.0,32.8083,32.8165,32.7018,32.7264,10306.0
2019-04-26 10:10:00,39.95,40.04,39.95,40.02,7853.0,32.7346,32.8083,32.7346,32.7919,7853.0
2019-04-26 10:15:00,40.05,40.1,40.02,40.1,9011.0,32.8165,32.8575,32.7919,32.8575,9011.0
2019-04-26 10:20:00,40.07,40.17,40.07,40.16,4019.0,32.8329,32.9148,32.8329,32.9066,4019.0
2019-04-26 10:25:00,40.14,40.16,40.12,40.14,5525.0,32.8902,32.9066,32.8739,32.8902,5525.0
2019-04-26 10:30:00,40.13,40.15,40.1,40.1,8482.0,32.8821,32.8984,32.8575,32.8575,8482.0
2019-04-26 10:35:00,40.09,40.13,40.06,40.08,9107.0,32.8493,32.8821,32.8247,32.8411,9107.0
2019-04-26 10:40:00,40.08,40.09,40.02,40.04,12473.0,32.8411,32.8493,32.7919,32.8083,12473.0
2019-04-26 10:45:00,40.04,40.04,40.0,40.03,6401.0,32.8083,32.8083,32.7755,32.8001,6401.0
2019-04-26 10:50:00,40.03,40.08,40.02,40.02,26960.0,32.8001,32.8411,32.7919,32.7919,26960.0
2019-04-26 10:55:00,40.04,40.04,39.87,39.88,10660.0,32.8083,32.8083,32.669,32.6772,10660.0
2019-04-26 11:00:00,39.87,39.88,39.77,39.79,22649.0,32.669,32.6772,32.5871,32.6035,22649.0
2019-04-26 11:05:00,39.78,39.87,39.78,39.86,18096.0,32.5953,32.669,32.5953,32.6608,18096.0
2019-04-26 11:10:00,39.86,39.93,39.86,39.93,11018.0,32.6608,32.7182,32.6608,32.7182,11018.0
2019-04-26 11:15:00,39.92,39.98,39.89,39.98,12735.0,32.71,32.7591,32.6854,32.7591,12735.0
2019-04-26 11:20:00,39.98,40.07,39.97,40.06,16370.0,32.7591,32.8329,32.7509,32.8247,16370.0
2019-04-26 11:25:00,40.05,40.11,40.01,40.11,16243.0,32.8165,32.8657,32.7837,32.8657,16243.0
2019-04-26 11:30:00,40.11,40.12,39.98,39.99,7441.0,32.8657,32.8739,32.7591,32.7673,7441.0
2019-04-26 11:35:00,39.98,40.0,39.9,39.9,14798.0,32.7591,32.7755,32.6936,32.6936,14798.0
2019-04-26 11:40:00,39.89,39.91,39.86,39.88,7244.0,32.6854,32.7018,32.6608,32.6772,7244.0
2019-04-26 11:45:00,39.87,39.98,39.87,39.95,13835.0,32.669,32.7591,32.669,32.7346,13835.0
2019-04-26 11:50:00,39.94,39.96,39.93,39.94,10952.0,32.7264,32.7428,32.7182,32.7264,10952.0
2019-04-26 11:55:00,39.94,39.95,39.89,39.93,16939.0,32.7264,32.7346,32.6854,32.7182,16939.0
2019-04-26 12:00:00,39.93,40.0,39.93,40.0,14428.0,32.7182,32.7755,32.7182,32.7755,14428.0
2019-04-26 12:05:00,39.99,40.02,39.97,39.98,16963.0,32.7673,32.7919,32.7509,32.7591,16963.0
2019-04-26 12:10:00,39.98,40.07,39.96,40.07,14458.0,32.7591,32.8329,32.7428,32.8329,14458.0
2019-04-26 12:15:00,40.07,40.14,40.07,40.13,13786.0,32.8329,32.8902,32.8329,32.8821,13786.0
2019-04-26 12:20:00,40.14,40.18,40.07,40.09,13846.0,32.8902,32.923,32.8329,32.8493,13846.0
2019-04-26 12:25:00,40.09,40.1,40.05,40.07,7004.0,32.8493,32.8575,32.8165,32.8329,7004.0
2019-04-26 12:30:00,40.07,40.09,40.04,40.04,9879.0,32.8329,32.8493,32.8083,32.8083,9879.0
2019-04-26 12:35:00,40.02,40.03,39.99,40.0,7355.0,32.7919,32.8001,32.7673,32.7755,7355.0
2019-04-26 12:40:00,40.0,40.0,39.98,39.99,5205.0,32.7755,32.7755,32.7591,32.7673,5205.0
2019-04-26 12:45:00,39.99,40.04,39.99,40.01,9175.0,32.7673,32.8083,32.7673,32.7837,9175.0
2019-04-26 12:50:00,39.99,40.01,39.98,40.0,6600.0,32.7673,32.7837,32.7591,32.7755,6600.0
2019-04-26 12:55:00,39.99,39.99,39.95,39.98,9596.0,32.7673,32.7673,32.7346,32.7591,9596.0
2019-04-26 13:00:00,39.98,40.06,39.98,40.02,6915.0,32.7591,32.8247,32.7591,32.7919,6915.0
2019-04-26 13:05:00,40.02,40.09,40.0,40.09,21058.0,32.7919,32.8493,32.7755,32.8493,21058.0
2019-04-26 13:10:00,40.09,40.14,40.08,40.14,6765.0,32.8493,32.8902,32.8411,32.8902,6765.0
2019-04-26 13:15:00,40.13,40.15,40.11,40.15,5309.0,32.8821,32.8984,32.8657,32.8984,5309.0
2019-04-26 13:20:00,40.14,40.16,40.14,40.15,6056.0,32.8902,32.9066,32.8902,32.8984,6056.0
2019-04-26 13:25:00,40.15,40.15,40.11,40.13,6519.0,32.8984,32.8984,32.8657,32.8821,6519.0
2019-04-26 13:30:00,40.13,40.17,40.11,40.14,9014.0,32.8821,32.9148,32.8657,32.8902,9014.0
2019-04-26 13:35:00,40.15,40.15,40.13,40.14,4734.0,32.8984,32.8984,32.8821,32.8902,4734.0
2019-04-26 13:40:00,40.14,40.17,40.13,40.16,9965.0,32.8902,32.9148,32.8821,32.9066,9965.0
2019-04-26 13:45:00,40.17,40.18,40.16,40.16,4791.0,32.9148,32.923,32.9066,32.9066,4791.0
2019-04-26 13:50:00,40.17,40.17,40.14,40.16,8206.0,32.9148,32.9148,32.8902,32.9066,8206.0
2019-04-26 13:55:00,40.16,40.2,40.15,40.2,10738.0,32.9066,32.9394,32.8984,32.9394,10738.0
2019-04-26 14:00:00,40.2,40.23,40.18,40.2,8584.0,32.9394,32.964,32.923,32.9394,8584.0
2019-04-26 14:05:00,40.2,40.22,40.18,40.22,4080.0,32.9394,32.9558,32.923,32.9558,4080.0
2019-04-26 14:10:00,40.22,40.24,40.2,40.23,8780.0,32.9558,32.9722,32.9394,32.964,8780.0
2019-04-26 14:15:00,40.23,40.24,40.22,40.23,8263.0,32.964,32.9722,32.9558,32.964,8263.0
2019-04-26 14:20:00,40.24,40.39,40.24,40.38,17604.0,32.9722,33.0951,32.9722,33.0869,17604.0
2019-04-26 14:25:00,40.38,40.48,40.36,40.46,19620.0,33.0869,33.1688,33.0705,33.1524,19620.0
2019-04-26 14:30:00,40.45,40.45,40.4,40.45,11714.0,33.1443,33.1443,33.1033,33.1443,11714.0
2019-04-26 14:35:00,40.45,40.45,40.39,40.41,12795.0,33.1443,33.1443,33.0951,33.1115,12795.0
2019-04-26 14:40:00,40.41,40.41,40.35,40.35,13765.0,33.1115,33.1115,33.0623,33.0623,13765.0
2019-04-26 14:45:00,40.36,40.36,40.3,40.31,6227.0,33.0705,33.0705,33.0213,33.0295,6227.0
2019-04-26 14:50:00,40.32,40.34,40.28,40.29,5929.0,33.0377,33.0541,33.005,33.0132,5929.0
2019-04-26 14:55:00,40.29,40.3,40.25,40.28,11285.0,33.0132,33.0213,32.9804,33.005,11285.0
2019-04-26 15:00:00,40.28,40.38,40.28,40.38,11415.0,33.005,33.0869,33.005,33.0869,11415.0
2019-04-26 15:05:00,40.38,40.4,40.34,40.37,8745.0,33.0869,33.1033,33.0541,33.0787,8745.0
2019-04-26 15:10:00,40.38,40.46,40.37,40.46,15783.0,33.0869,33.1524,33.0787,33.1524,15783.0
2019-04-26 15:15:00,40.46,40.55,40.45,40.55,19418.0,33.1524,33.2262,33.1443,33.2262,19418.0
2019-04-26 15:20:00,40.54,40.55,40.51,40.52,20654.0,33.218,33.2262,33.1934,33.2016,20654.0
2019-04-26 15:25:00,40.52,40.53,40.45,40.47,20489.0,33.2016,33.2098,33.1443,33.1606,20489.0
2019-04-26 15:30:00,40.48,40.54,40.44,40.54,41253.0,33.1688,33.218,33.1361,33.218,41253.0
2019-04-26 15:35:00,40.53,40.59,40.52,40.57,19432.0,33.2098,33.259,33.2016,33.2426,19432.0
2019-04-26 15:40:00,40.57,40.64,40.56,40.64,34445.0,33.2426,33.2999,33.2344,33.2999,34445.0
2019-04-26 15:45:00,40.63,40.65,40.51,40.51,44198.0,33.2917,33.3081,33.1934,33.1934,44198.0
2019-04-26 15:50:00,40.51,40.52,40.42,40.47,40909.0,33.1934,33.2016,33.1197,33.1606,40909.0
2019-04-26 15:55:00,40.47,40.65,40.47,40.63,111583.0,33.1606,33.3081,33.1606,33.2917,111583.0
2019-04-29 09:30:00,40.73,40.92,40.66,40.91,53399.0,33.3737,33.5294,33.3163,33.5212,53399.0
2019-04-29 09:35:00,40.85,40.88,40.76,40.81,42166.0,33.472,33.4966,33.3983,33.4392,42166.0
2019-04-29 09:40:00,40.8,40.87,40.77,40.86,54728.0,33.431,33.4884,33.4065,33.4802,54728.0
2019-04-29 09:45:00,40.85,40.97,40.85,40.88,98281.0,33.472,33.5703,33.472,33.4966,98281.0
2019-04-29 09:50:00,40.88,40.9,40.78,40.84,96537.0,33.4966,33.513,33.4147,33.4638,96537.0
2019-04-29 09:55:00,40.85,40.92,40.83,40.83,20780.0,33.472,33.5294,33.4556,33.4556,20780.0
2019-04-29 10:00:00,40.83,41.07,40.83,41.02,42998.0,33.4556,33.6523,33.4556,33.6113,42998.0
2019-04-29 10:05:00,41.01,41.12,41.01,41.05,19208.0,33.6031,33.6932,33.6031,33.6359,19208.0
2019-04-29 10:10:00,41.06,41.06,40.85,40.87,22755.0,33.6441,33.6441,33.472,33.4884,22755.0
2019-04-29 10:15:00,40.87,40.96,40.85,40.94,53708.0,33.4884,33.5621,33.472,33.5458,53708.0
2019-04-29 10:20:00,40.94,41.0,40.93,41.0,20676.0,33.5458,33.5949,33.5376,33.5949,20676.0
2019-04-29 10:25:00,41.0,41.02,40.99,41.02,17373.0,33.5949,33.6113,33.5867,33.6113,17373.0
2019-04-29 10:30:00,41.03,41.19,41.02,41.17,28457.0,33.6195,33.7506,33.6113,33.7342,28457.0
2019-04-29 10:35:00,41.15,41.23,41.1,41.1,41560.0,33.7178,33.7834,33.6769,33.6769,41560.0
2019-04-29 10:40:00,41.11,41.21,41.1,41.2,24894.0,33.6851,33.767,33.6769,33.7588,24894.0
2019-04-29 10:45:00,41.19,41.3,41.18,41.29,65897.0,33.7506,33.8407,33.7424,33.8325,65897.0
2019-04-29 10:50:00,41.3,41.33,41.23,41.23,27589.0,33.8407,33.8653,33.7834,33.7834,27589.0
2019-04-29 10:55:00,41.25,41.32,41.25,41.3,13216.0,33.7998,33.8571,33.7998,33.8407,13216.0
2019-04-29 11:00:00,41.3,41.35,41.3,41.31,35110.0,33.8407,33.8817,33.8407,33.8489,35110.0
2019-04-29 11:05:00,41.31,41.31,41.21,41.24,34699.0,33.8489,33.8489,33.767,33.7916,34699.0
2019-04-29 11:10:00,41.25,41.29,41.23,41.29,24487.0,33.7998,33.8325,33.7834,33.8325,24487.0
2019-04-29 11:15:00,41.28,41.31,41.26,41.3,26314.0,33.8243,33.8489,33.808,33.8407,26314.0
2019-04-29 11:20:00,41.3,41.45,41.3,41.44,25183.0,33.8407,33.9636,33.8407,33.9555,25183.0
2019-04-29 11:25:00,41.45,41.46,41.39,41.43,52906.0,33.9636,33.9718,33.9145,33.9473,52906.0
2019-04-29 11:30:00,41.43,41.45,41.37,41.45,31947.0,33.9473,33.9636,33.8981,33.9636,31947.0
2019-04-29 11:35:00,41.45,41.45,41.41,41.41,26050.0,33.9636,33.9636,33.9309,33.9309,26050.0
2019-04-29 11:40:00,41.41,41.46,41.41,41.45,44372.0,33.9309,33.9718,33.9309,33.9636,44372.0
2019-04-29 11:45:00,41.45,41.49,41.44,41.44,17055.0,33.9636,33.9964,33.9555,33.9555,17055.0
2019-04-29 11:50:00,41.45,41.55,41.44,41.55,23115.0,33.9636,34.0456,33.9555,34.0456,23115.0
2019-04-29 11:55:00,41.54,41.69,41.53,41.67,28134.0,34.0374,34.1603,34.0292,34.1439,28134.0
2019-04-29 12:00:00,41.66,41.73,41.6,41.73,104687.0,34.1357,34.1931,34.0866,34.1931,104687.0
2019-04-29 12:05:00,41.72,41.73,41.56,41.61,30254.0,34.1849,34.1931,34.0538,34.0947,30254.0
2019-04-29 12:10:00,41.61,41.64,41.57,41.58,16985.0,34.0947,34.1193,34.062,34.0702,16985.0
2019-04-29 12:15:00,41.58,41.61,41.54,41.6,32829.0,34.0702,34.0947,34.0374,34.0866,32829.0
2019-04-29 12:20:00,41.59,41.67,41.59,41.67,14507.0,34.0784,34.1439,34.0784,34.1439,14507.0
2019-04-29 12:25:00,41.66,41.69,41.63,41.65,10719.0,34.1357,34.1603,34.1111,34.1275,10719.0
2019-04-29 12:30:00,41.65,41.66,41.6,41.62,102494.0,34.1275,34.1357,34.0866,34.1029,102494.0
2019-04-29 12:35:00,41.62,41.65,41.47,41.48,61748.0,34.1029,34.1275,33.98,33.9882,61748.0
2019-04-29 12:40:00,41.48,41.53,41.47,41.48,15591.0,33.9882,34.0292,33.98,33.9882,15591.0
2019-04-29 12:45:00,41.48,41.57,41.48,41.56,7121.0,33.9882,34.062,33.9882,34.0538,7121.0
2019-04-29 12:50:00,41.55,41.59,41.52,41.57,10446.0,34.0456,34.0784,34.021,34.062,10446.0
2019-04-29 12:55:00,41.58,41.58,41.52,41.52,6400.0,34.0702,34.0702,34.021,34.021,6400.0
2019-04-29 13:00:00,41.52,41.56,41.51,41.53,10017.0,34.021,34.0538,34.0128,34.0292,10017.0
2019-04-29 13:05:00,41.52,41.58,41.51,41.56,11802.0,34.021,34.0702,34.0128,34.0538,11802.0
2019-04-29 13:10:00,41.57,41.61,41.55,41.61,10803.0,34.062,34.0947,34.0456,34.0947,10803.0
2019-04-29 13:15:00,41.62,41.62,41.57,41.58,9797.0,34.1029,34.1029,34.062,34.0702,9797.0
2019-04-29 13:20:00,41.58,41.62,41.58,41.62,7709.0,34.0702,34.1029,34.0702,34.1029,7709.0
2019-04-29 13:25:00,41.62,41.63,41.6,41.63,12818.0,34.1029,34.1111,34.0866,34.1111,12818.0
2019-04-29 13:30:00,41.63,41.66,41.61,41.62,9952.0,34.1111,34.1357,34.0947,34.1029,9952.0
2019-04-29 13:35:00,41.62,41.67,41.62,41.66,11343.0,34.1029,34.1439,34.1029,34.1357,11343.0
2019-04-29 13:40:00,41.66,41.67,41.64,41.66,14865.0,34.1357,34.1439,34.1193,34.1357,14865.0
2019-04-29 13:45:00,41.65,41.72,41.65,41.72,15459.0,34.1275,34.1849,34.1275,34.1849,15459.0
2019-04-29 13:50:00,41.71,41.79,41.7,41.79,38650.0,34.1767,34.2422,34.1685,34.2422,38650.0
2019-04-29 13:55:00,41.79,41.81,41.75,41.76,68633.0,34.2422,34.2586,34.2095,34.2177,68633.0
2019-04-29 14:00:00,41.76,41.77,41.73,41.77,21566.0,34.2177,34.2258,34.1931,34.2258,21566.0
2019-04-29 14:05:00,41.75,41.77,41.74,41.76,13968.0,34.2095,34.2258,34.2013,34.2177,13968.0
2019-04-29 14:10:00,41.76,41.78,41.74,41.75,77647.0,34.2177,34.234,34.2013,34.2095,77647.0
2019-04-29 14:15:00,41.75,41.81,41.74,41.78,32140.0,34.2095,34.2586,34.2013,34.234,32140.0
2019-04-29 14:20:00,41.79,41.81,41.79,41.8,12925.0,34.2422,34.2586,34.2422,34.2504,12925.0
2019-04-29 14:25:00,41.8,41.84,41.72,41.84,151267.0,34.2504,34.2832,34.1849,34.2832,151267.0
2019-04-29 14:30:00,41.84,41.85,41.72,41.75,90706.0,34.2832,34.2914,34.1849,34.2095,90706.0
2019-04-29 14:35:00,41.76,41.79,41.73,41.73,34138.0,34.2177,34.2422,34.1931,34.1931,34138.0
2019-04-29 14:40:00,41.75,41.8,41.74,41.75,66194.0,34.2095,34.2504,34.2013,34.2095,66194.0
2019-04-29 14:45:00,41.75,41.76,41.58,41.59,103519.0,34.2095,34.2177,34.0702,34.0784,103519.0
2019-04-29 14:50:00,41.58,41.59,41.51,41.51,17511.0,34.0702,34.0784,34.0128,34.0128,17511.0
2019-04-29 14:55:00,41.51,41.59,41.45,41.58,30437.0,34.0128,34.0784,33.9636,34.0702,30437.0
2019-04-29 15:00:00,41.58,41.6,41.54,41.59,17063.0,34.0702,34.0866,34.0374,34.0784,17063.0
2019-04-29 15:05:00,41.59,41.64,41.58,41.64,15594.0,34.0784,34.1193,34.0702,34.1193,15594.0
2019-04-29 15:10:00,41.65,41.65,41.61,41.63,13724.0,34.1275,34.1275,34.0947,34.1111,13724.0
2019-04-29 15:15:00,41.64,41.67,41.63,41.65,18862.0,34.1193,34.1439,34.1111,34.1275,18862.0
2019-04-29 15:20:00,41.65,41.65,41.6,41.62,26753.0,34.1275,34.1275,34.0866,34.1029,26753.0
2019-04-29 15:25:00,41.62,41.63,41.58,41.59,40254.0,34.1029,34.1111,34.0702,34.0784,40254.0
2019-04-29 15:30:00,41.59,41.6,41.54,41.55,42564.0,34.0784,34.0866,34.0374,34.0456,42564.0
2019-04-29 15:35:00,41.55,41.56,41.51,41.52,119407.0,34.0456,34.0538,34.0128,34.021,119407.0
2019-04-29 15:40:00,41.51,41.52,41.33,41.4,180349.0,34.0128,34.021,33.8653,33.9227,180349.0
2019-04-29 15:45:00,41.39,41.5,41.39,41.5,75472.0,33.9145,34.0046,33.9145,34.0046,75472.0
2019-04-29 15:50:00,41.5,41.54,41.48,41.49,119854.0,34.0046,34.0374,33.9882,33.9964,119854.0
2019-04-29 15:55:00,41.48,41.56,41.48,41.55,180805.0,33.9882,34.0538,33.9882,34.0456,180805.0
2019-04-30 09:30:00,40.95,40.95,40.8,40.87,67384.0,34.3145,34.3145,34.1888,34.2474,67384.0
2019-04-30 09:35:00,40.88,40.89,40.77,40.83,75543.0,34.2558,34.2642,34.1636,34.2139,75543.0
2019-04-30 09:40:00,40.8,41.0,40.78,41.0,44879.0,34.1888,34.3563,34.172,34.3563,44879.0
2019-04-30 09:45:00,40.98,40.98,40.78,40.82,49051.0,34.3396,34.3396,34.172,34.2055,49051.0
2019-04-30 09:50:00,40.82,40.84,40.78,40.8,17742.0,34.2055,34.2223,34.172,34.1888,17742.0
2019-04-30 09:55:00,40.79,40.8,40.61,40.63,28489.0,34.1804,34.1888,34.0295,34.0463,28489.0
2019-04-30 10:00:00,40.63,40.64,40.45,40.63,50478.0,34.0463,34.0547,33.8955,34.0463,50478.0
2019-04-30 10:05:00,40.64,40.69,40.58,40.63,48551.0,34.0547,34.0966,34.0044,34.0463,48551.0
2019-04-30 10:10:00,40.62,40.66,40.48,40.48,47713.0,34.0379,34.0714,33.9206,33.9206,47713.0
2019-04-30 10:15:00,40.47,40.48,40.34,40.35,27802.0,33.9122,33.9206,33.8033,33.8117,27802.0
2019-04-30 10:20:00,40.34,40.42,40.29,40.42,23521.0,33.8033,33.8703,33.7614,33.8703,23521.0
2019-04-30 10:25:00,40.41,40.5,40.41,40.5,14139.0,33.862,33.9374,33.862,33.9374,14139.0
2019-04-30 10:30:00,40.49,40.56,40.47,40.53,17005.0,33.929,33.9876,33.9122,33.9625,17005.0
2019-04-30 10:35:00,40.53,40.53,40.45,40.5,13575.0,33.9625,33.9625,33.8955,33.9374,13575.0
2019-04-30 10:40:00,40.52,40.52,40.4,40.45,11327.0,33.9541,33.9541,33.8536,33.8955,11327.0
2019-04-30 10:45:00,40.43,40.48,40.36,40.38,17914.0,33.8787,33.9206,33.8201,33.8368,17914.0
2019-04-30 10:50:00,40.36,40.39,40.22,40.22,14017.0,33.8201,33.8452,33.7027,33.7027,14017.0
2019-04-30 10:55:00,40.22,40.26,40.2,40.24,8914.0,33.7027,33.7363,33.686,33.7195,8914.0
2019-04-30 11:00:00,40.25,40.26,40.12,40.14,13120.0,33.7279,33.7363,33.6189,33.6357,13120.0
2019-04-30 11:05:00,40.13,40.17,40.1,40.13,14755.0,33.6273,33.6608,33.6022,33.6273,14755.0
2019-04-30 11:10:00,40.11,40.24,40.11,40.24,11746.0,33.6106,33.7195,33.6106,33.7195,11746.0
2019-04-30 11:15:00,40.24,40.32,40.2,40.3,11043.0,33.7195,33.7865,33.686,33.7698,11043.0
2019-04-30 11:20:00,40.3,40.44,40.3,40.43,18889.0,33.7698,33.8871,33.7698,33.8787,18889.0
2019-04-30 11:25:00,40.42,40.47,40.41,40.42,16055.0,33.8703,33.9122,33.862,33.8703,16055.0
2019-04-30 11:30:00,40.43,40.5,40.42,40.5,13540.0,33.8787,33.9374,33.8703,33.9374,13540.0
2019-04-30 11:35:00,40.5,40.58,40.49,40.53,9777.0,33.9374,34.0044,33.929,33.9625,9777.0
2019-04-30 11:40:00,40.54,40.6,40.48,40.58,15182.0,33.9709,34.0212,33.9206,34.0044,15182.0
2019-04-30 11:45:00,40.59,40.61,40.5,40.58,10921.0,34.0128,34.0295,33.9374,34.0044,10921.0
2019-04-30 11:50:00,40.59,40.66,40.59,40.63,13712.0,34.0128,34.0714,34.0128,34.0463,13712.0
2019-04-30 11:55:00,40.64,40.65,40.54,40.54,11112.0,34.0547,34.0631,33.9709,33.9709,11112.0
2019-04-30 12:00:00,40.54,40.55,40.43,40.43,11088.0,33.9709,33.9793,33.8787,33.8787,11088.0
2019-04-30 12:05:00,40.41,40.45,40.4,40.41,15057.0,33.862,33.8955,33.8536,33.862,15057.0
2019-04-30 12:10:00,40.42,40.51,40.42,40.47,21481.0,33.8703,33.9457,33.8703,33.9122,21481.0
2019-04-30 12:15:00,40.46,40.5,40.41,40.47,18935.0,33.9039,33.9374,33.862,33.9122,18935.0
2019-04-30 12:20:00,40.48,40.51,40.45,40.45,12189.0,33.9206,33.9457,33.8955,33.8955,12189.0
2019-04-30 12:25:00,40.45,40.48,40.4,40.44,11362.0,33.8955,33.9206,33.8536,33.8871,11362.0
2019-04-30 12:30:00,40.45,40.46,40.41,40.45,12534.0,33.8955,33.9039,33.862,33.8955,12534.0
2019-04-30 12:35:00,40.44,40.45,40.34,40.36,5272.0,33.8871,33.8955,33.8033,33.8201,5272.0
2019-04-30 12:40:00,40.35,40.36,40.26,40.27,8895.0,33.8117,33.8201,33.7363,33.7446,8895.0
2019-04-30 12:45:00,40.25,40.25,40.18,40.19,10048.0,33.7279,33.7279,33.6692,33.6776,10048.0
2019-04-30 12:50:00,40.18,40.26,40.17,40.24,9829.0,33.6692,33.7363,33.6608,33.7195,9829.0
2019-04-30 12:55:00,40.22,40.28,40.22,40.26,4689.0,33.7027,33.753,33.7027,33.7363,4689.0
2019-04-30 13:00:00,40.27,40.34,40.27,40.31,7224.0,33.7446,33.8033,33.7446,33.7782,7224.0
2019-04-30 13:05:00,40.3,40.42,40.3,40.39,11536.0,33.7698,33.8703,33.7698,33.8452,11536.0
2019-04-30 13:10:00,40.39,40.4,40.37,40.38,5493.0,33.8452,33.8536,33.8284,33.8368,5493.0
2019-04-30 13:15:00,40.39,40.4,40.33,40.34,6376.0,33.8452,33.8536,33.7949,33.8033,6376.0
2019-04-30 13:20:00,40.34,40.35,40.33,40.33,12734.0,33.8033,33.8117,33.7949,33.7949,12734.0
2019-04-30 13:25:00,40.33,40.34,40.29,40.33,10096.0,33.7949,33.8033,33.7614,33.7949,10096.0
2019-04-30 13:30:00,40.33,40.39,40.32,40.36,24655.0,33.7949,33.8452,33.7865,33.8201,24655.0
2019-04-30 13:35:00,40.36,40.37,40.31,40.34,19574.0,33.8201,33.8284,33.7782,33.8033,19574.0
2019-04-30 13:40:00,40.34,40.35,40.3,40.33,16417.0,33.8033,33.8117,33.7698,33.7949,16417.0
2019-04-30 13:45:00,40.32,40.32,40.28,40.28,4100.0,33.7865,33.7865,33.753,33.753,4100.0
2019-04-30 13:50:00,40.27,40.28,40.22,40.22,13823.0,33.7446,33.753,33.7027,33.7027,13823.0
2019-04-30 13:55:00,40.2,40.24,40.18,40.19,12759.0,33.686,33.7195,33.6692,33.6776,12759.0
2019-04-30 14:00:00,40.2,40.22,40.17,40.18,22864.0,33.686,33.7027,33.6608,33.6692,22864.0
2019-04-30 14:05:00,40.18,40.22,40.17,40.18,12423.0,33.6692,33.7027,33.6608,33.6692,12423.0
2019-04-30 14:10:00,40.18,40.23,40.17,40.2,13925.0,33.6692,33.7111,33.6608,33.686,13925.0
2019-04-30 14:15:00,40.2,40.21,40.19,40.2,7130.0,33.686,33.6944,33.6776,33.686,7130.0
2019-04-30 14:20:00,40.2,40.26,40.19,40.26,18085.0,33.686,33.7363,33.6776,33.7363,18085.0
2019-04-30 14:25:00,40.25,40.27,40.24,40.27,11040.0,33.7279,33.7446,33.7195,33.7446,11040.0
2019-04-30 14:30:00,40.27,40.28,40.2,40.23,15372.0,33.7446,33.753,33.686,33.7111,15372.0
2019-04-30 14:35:00,40.22,40.23,40.19,40.22,15666.0,33.7027,33.7111,33.6776,33.7027,15666.0
2019-04-30 14:40:00,40.21,40.23,40.19,40.2,10520.0,33.6944,33.7111,33.6776,33.686,10520.0
2019-04-30 14:45:00,40.2,40.25,40.19,40.25,10943.0,33.686,33.7279,33.6776,33.7279,10943.0
2019-04-30 14:50:00,40.24,40.31,40.23,40.3,29358.0,33.7195,33.7782,33.7111,33.7698,29358.0
2019-04-30 14:55:00,40.3,40.31,40.29,40.3,31914.0,33.7698,33.7782,33.7614,33.7698,31914.0
2019-04-30 15:00:00,40.3,40.31,40.26,40.27,24490.0,33.7698,33.7782,33.7363,33.7446,24490.0
2019-04-30 15:05:00,40.27,40.29,40.26,40.27,15349.0,33.7446,33.7614,33.7363,33.7446,15349.0
2019-04-30 15:10:00,40.26,40.26,40.17,40.18,14895.0,33.7363,33.7363,33.6608,33.6692,14895.0
2019-04-30 15:15:00,40.18,40.22,40.17,40.2,24743.0,33.6692,33.7027,33.6608,33.686,24743.0
2019-04-30 15:20:00,40.2,40.23,40.05,40.05,42666.0,33.686,33.7111,33.5603,33.5603,42666.0
2019-04-30 15:25:00,40.05,40.07,40.0,40.01,23490.0,33.5603,33.577,33.5184,33.5268,23490.0
2019-04-30 15:30:00,40.01,40.01,39.94,40.0,34217.0,33.5268,33.5268,33.4681,33.5184,34217.0
2019-04-30 15:35:00,40.0,40.06,39.95,40.05,33853.0,33.5184,33.5687,33.4765,33.5603,33853.0
2019-04-30 15:40:00,40.05,40.11,40.03,40.11,32635.0,33.5603,33.6106,33.5435,33.6106,32635.0
2019-04-30 15:45:00,40.1,40.16,40.1,40.16,62079.0,33.6022,33.6525,33.6022,33.6525,62079.0
2019-04-30 15:50:00,40.16,40.16,40.1,40.11,61310.0,33.6525,33.6525,33.6022,33.6106,61310.0
2019-04-30 15:55:00,40.11,40.19,40.1,40.14,108859.0,33.6106,33.6776,33.6022,33.6357,108859.0
2019-05-01 09:30:00,40.15,40.66,40.15,40.66,15155.0,33.6441,34.0714,33.6441,34.0714,15155.0
2019-05-01 09:35:00,40.58,40.62,40.39,40.41,13467.0,34.0044,34.0379,33.8452,33.862,13467.0
2019-05-01 09:40:00,40.38,40.4,40.29,40.35,12191.0,33.8368,33.8536,33.7614,33.8117,12191.0
2019-05-01 09:45:00,40.34,40.45,40.27,40.27,44555.0,33.8033,33.8955,33.7446,33.7446,44555.0
2019-05-01 09:50:00,40.25,40.31,40.21,40.22,9730.0,33.7279,33.7782,33.6944,33.7027,9730.0
2019-05-01 09:55:00,40.22,40.34,40.22,40.32,4688.0,33.7027,33.8033,33.7027,33.7865,4688.0
2019-05-01 10:00:00,40.29,40.31,40.18,40.22,15867.0,33.7614,33.7782,33.6692,33.7027,15867.0
2019-05-01 10:05:00,40.22,40.32,40.19,40.3,10499.0,33.7027,33.7865,33.6776,33.7698,10499.0
2019-05-01 10:10:00,40.31,40.36,40.23,40.29,12031.0,33.7782,33.8201,33.7111,33.7614,12031.0
2019-05-01 10:15:00,40.31,40.35,40.23,40.26,16124.0,33.7782,33.8117,33.7111,33.7363,16124.0
2019-05-01 10:20:00,40.26,40.34,40.25,40.26,21984.0,33.7363,33.8033,33.7279,33.7363,21984.0
2019-05-01 10:25:00,40.26,40.29,40.17,40.18,11971.0,33.7363,33.7614,33.6608,33.6692,11971.0
2019-05-01 10:30:00,40.15,40.2,40.1,40.18,28797.0,33.6441,33.686,33.6022,33.6692,28797.0
2019-05-01 10:35:00,40.19,40.26,40.16,40.23,22341.0,33.6776,33.7363,33.6525,33.7111,22341.0
2019-05-01 10:40:00,40.22,40.22,40.1,40.13,25032.0,33.7027,33.7027,33.6022,33.6273,25032.0
2019-05-01 10:45:00,40.14,40.16,40.06,40.07,16015.0,33.6357,33.6525,33.5687,33.577,16015.0
2019-05-01 10:50:00,40.05,40.07,39.96,40.0,42018.0,33.5603,33.577,33.4849,33.5184,42018.0
2019-05-01 10:55:00,40.0,40.0,39.84,39.87,19377.0,33.5184,33.5184,33.3843,33.4095,19377.0
2019-05-01 11:00:00,39.84,39.98,39.84,39.98,26882.0,33.3843,33.5016,33.3843,33.5016,26882.0
2019-05-01 11:05:00,39.98,40.05,39.96,39.97,10915.0,33.5016,33.5603,33.4849,33.4932,10915.0
2019-05-01 11:10:00,39.95,40.04,39.92,40.04,18454.0,33.4765,33.5519,33.4514,33.5519,18454.0
2019-05-01 11:15:00,40.04,40.05,39.97,40.02,7767.0,33.5519,33.5603,33.4932,33.5351,7767.0
2019-05-01 11:20:00,40.04,40.1,40.04,40.09,10643.0,33.5519,33.6022,33.5519,33.5938,10643.0
2019-05-01 11:25:00,40.09,40.12,40.07,40.08,14504.0,33.5938,33.6189,33.577,33.5854,14504.0
2019-05-01 11:30:00,40.08,40.13,40.07,40.13,13579.0,33.5854,33.6273,33.577,33.6273,13579.0
2019-05-01 11:35:00,40.14,40.22,40.11,40.12,29298.0,33.6357,33.7027,33.6106,33.6189,29298.0
2019-05-01 11:40:00,40.12,40.24,40.12,40.22,13317.0,33.6189,33.7195,33.6189,33.7027,13317.0
2019-05-01 11:45:00,40.24,40.24,40.16,40.19,9239.0,33.7195,33.7195,33.6525,33.6776,9239.0
2019-05-01 11:50:00,40.18,40.21,40.13,40.17,11860.0,33.6692,33.6944,33.6273,33.6608,11860.0
2019-05-01 11:55:00,40.15,40.16,40.08,40.12,13905.0,33.6441,33.6525,33.5854,33.6189,13905.0
2019-05-01 12:00:00,40.13,40.21,40.13,40.21,3880.0,33.6273,33.6944,33.6273,33.6944,3880.0
2019-05-01 12:05:00,40.21,40.22,40.15,40.2,15386.0,33.6944,33.7027,33.6441,33.686,15386.0
2019-05-01 12:10:00,40.2,40.26,40.2,40.24,9141.0,33.686,33.7363,33.686,33.7195,9141.0
2019-05-01 12:15:00,40.24,40.29,40.18,40.18,17014.0,33.7195,33.7614,33.6692,33.6692,17014.0
2019-05-01 12:20:00,40.18,40.2,40.17,40.17,7305.0,33.6692,33.686,33.6608,33.6608,7305.0
2019-05-01 12:25:00,40.18,40.2,40.14,40.16,12697.0,33.6692,33.686,33.6357,33.6525,12697.0
2019-05-01 12:30:00,40.16,40.16,40.09,40.12,8207.0,33.6525,33.6525,33.5938,33.6189,8207.0
2019-05-01 12:35:00,40.14,40.18,40.13,40.18,4045.0,33.6357,33.6692,33.6273,33.6692,4045.0
2019-05-01 12:40:00,40.17,40.2,40.1,40.14,10807.0,33.6608,33.686,33.6022,33.6357,10807.0
2019-05-01 12:45:00,40.15,40.17,40.1,40.1,8098.0,33.6441,33.6608,33.6022,33.6022,8098.0
2019-05-01 12:50:00,40.1,40.22,40.1,40.2,5710.0,33.6022,33.7027,33.6022,33.686,5710.0
2019-05-01 12:55:00,40.19,40.2,40.11,40.17,19280.0,33.6776,33.686,33.6106,33.6608,19280.0
2019-05-01 13:00:00,40.18,40.25,40.18,40.25,9911.0,33.6692,33.7279,33.6692,33.7279,9911.0
2019-05-01 13:05:00,40.23,40.32,40.21,40.3,8387.0,33.7111,33.7865,33.6944,33.7698,8387.0
2019-05-01 13:10:00,40.32,40.32,40.24,40.3,12155.0,33.7865,33.7865,33.7195,33.7698,12155.0
2019-05-01 13:15:00,40.31,40.35,40.29,40.32,4750.0,33.7782,33.8117,33.7614,33.7865,4750.0
2019-05-01 13:20:00,40.32,40.32,40.24,40.27,8897.0,33.7865,33.7865,33.7195,33.7446,8897.0
2019-05-01 13:25:00,40.28,40.29,40.21,40.25,11746.0,33.753,33.7614,33.6944,33.7279,11746.0
2019-05-01 13:30:00,40.26,40.29,40.25,40.28,6467.0,33.7363,33.7614,33.7279,33.753,6467.0
2019-05-01 13:35:00,40.28,40.28,40.26,40.26,6898.0,33.753,33.753,33.7363,33.7363,6898.0
2019-05-01 13:40:00,40.26,40.29,40.23,40.23,8300.0,33.7363,33.7614,33.7111,33.7111,8300.0
2019-05-01 13:45:00,40.23,40.26,40.22,40.25,32764.0,33.7111,33.7363,33.7027,33.7279,32764.0
2019-05-01 13:50:00,40.25,40.27,40.22,40.27,9655.0,33.7279,33.7446,33.7027,33.7446,9655.0
2019-05-01 13:55:00,40.27,40.28,40.22,40.23,16189.0,33.7446,33.753,33.7027,33.7111,16189.0
2019-05-01 14:00:00,40.25,40.27,40.18,40.18,14237.0,33.7279,33.7446,33.6692,33.6692,14237.0
2019-05-01 14:05:00,40.16,40.27,40.16,40.21,14425.0,33.6525,33.7446,33.6525,33.6944,14425.0
2019-05-01 14:10:00,40.22,40.23,40.18,40.19,10298.0,33.7027,33.7111,33.6692,33.6776,10298.0
2019-05-01 14:15:00,40.19,40.22,40.16,40.2,14101.0,33.6776,33.7027,33.6525,33.686,14101.0
2019-05-01 14:20:00,40.2,40.21,40.13,40.16,7827.0,33.686,33.6944,33.6273,33.6525,7827.0
2019-05-01 14:25:00,40.16,40.23,40.16,40.18,8593.0,33.6525,33.7111,33.6525,33.6692,8593.0
2019-05-01 14:30:00,40.19,40.21,40.14,40.17,9032.0,33.6776,33.6944,33.6357,33.6608,9032.0
2019-05-01 14:35:00,40.17,40.18,40.05,40.05,9930.0,33.6608,33.6692,33.5603,33.5603,9930.0
2019-05-01 14:40:00,40.03,40.1,40.0,40.06,8037.0,33.5435,33.6022,33.5184,33.5687,8037.0
2019-05-01 14:45:00,40.09,40.11,40.07,40.11,6330.0,33.5938,33.6106,33.577,33.6106,6330.0
2019-05-01 14:50:00,40.11,40.19,40.09,40.18,9351.0,33.6106,33.6776,33.5938,33.6692,9351.0
2019-05-01 14:55:00,40.18,40.23,40.13,40.2,19186.0,33.6692,33.7111,33.6273,33.686,19186.0
2019-05-01 15:00:00,40.21,40.22,40.11,40.15,15795.0,33.6944,33.7027,33.6106,33.6441,15795.0
2019-05-01 15:05:00,40.16,40.21,40.12,40.2,13978.0,33.6525,33.6944,33.6189,33.686,13978.0
2019-05-01 15:10:00,40.2,40.22,40.19,40.2,12173.0,33.686,33.7027,33.6776,33.686,12173.0
2019-05-01 15:15:00,40.2,40.21,40.17,40.2,26448.0,33.686,33.6944,33.6608,33.686,26448.0
2019-05-01 15:20:00,40.19,40.21,40.08,40.08,25011.0,33.6776,33.6944,33.5854,33.5854,25011.0
2019-05-01 15:25:00,40.07,40.14,40.06,40.12,11125.0,33.577,33.6357,33.5687,33.6189,11125.0
2019-05-01 15:30:00,40.11,40.11,40.0,40.01,19755.0,33.6106,33.6106,33.5184,33.5268,19755.0
2019-05-01 15:35:00,40.0,40.03,39.96,39.96,46429.0,33.5184,33.5435,33.4849,33.4849,46429.0
2019-05-01 15:40:00,39.96,40.05,39.93,40.03,25894.0,33.4849,33.5603,33.4597,33.5435,25894.0
2019-05-01 15:45:00,40.03,40.03,39.97,39.97,40814.0,33.5435,33.5435,33.4932,33.4932,40814.0
2019-05-01 15:50:00,39.97,40.0,39.91,39.91,85468.0,33.4932,33.5184,33.443,33.443,85468.0
2019-05-01 15:55:00,39.91,39.94,39.85,39.87,129424.0,33.443,33.4681,33.3927,33.4095,129424.0
2019-05-02 09:30:00,39.51,39.57,39.05,39.12,45414.0,33.1078,33.1581,32.7223,32.781,45414.0
2019-05-02 09:35:00,39.12,39.19,39.03,39.1,59530.0,32.781,32.8396,32.7056,32.7642,59530.0
2019-05-02 09:40:00,39.11,39.29,39.07,39.29,26433.0,32.7726,32.9234,32.7391,32.9234,26433.0
2019-05-02 09:45:00,39.28,39.31,38.98,38.99,97367.0,32.9151,32.9402,32.6637,32.672,97367.0
2019-05-02 09:50:00,39.0,39.03,38.9,38.92,38790.0,32.6804,32.7056,32.5966,32.6134,38790.0
2019-05-02 09:55:00,38.92,38.94,38.7,38.75,40140.0,32.6134,32.6302,32.429,32.4709,40140.0
2019-05-02 10:00:00,38.75,38.89,38.69,38.85,31987.0,32.4709,32.5883,32.4207,32.5547,31987.0
2019-05-02 10:05:00,38.86,39.06,38.83,39.04,31137.0,32.5631,32.7307,32.538,32.7139,31137.0
2019-05-02 10:10:00,39.05,39.27,39.03,39.27,53646.0,32.7223,32.9067,32.7056,32.9067,53646.0
2019-05-02 10:15:00,39.26,39.34,39.2,39.25,44073.0,32.8983,32.9653,32.848,32.8899,44073.0
2019-05-02 10:20:00,39.22,39.29,39.22,39.25,10584.0,32.8648,32.9234,32.8648,32.8899,10584.0
2019-05-02 10:25:00,39.25,39.32,39.18,39.19,16580.0,32.8899,32.9486,32.8313,32.8396,16580.0
2019-05-02 10:30:00,39.16,39.23,39.12,39.22,44402.0,32.8145,32.8732,32.781,32.8648,44402.0
2019-05-02 10:35:00,39.19,39.19,39.05,39.05,21892.0,32.8396,32.8396,32.7223,32.7223,21892.0
2019-05-02 10:40:00,39.05,39.06,38.83,38.86,13971.0,32.7223,32.7307,32.538,32.5631,13971.0
2019-05-02 10:45:00,38.85,38.87,38.8,38.81,21080.0,32.5547,32.5715,32.5128,32.5212,21080.0
2019-05-02 10:50:00,38.79,38.89,38.79,38.89,24313.0,32.5045,32.5883,32.5045,32.5883,24313.0
2019-05-02 10:55:00,38.88,38.93,38.88,38.92,23263.0,32.5799,32.6218,32.5799,32.6134,23263.0
2019-05-02 11:00:00,38.92,39.05,38.9,39.03,23830.0,32.6134,32.7223,32.5966,32.7056,23830.0
2019-05-02 11:05:00,39.03,39.11,38.96,39.11,28682.0,32.7056,32.7726,32.6469,32.7726,28682.0
2019-05-02 11:10:00,39.11,39.11,39.0,39.0,10444.0,32.7726,32.7726,32.6804,32.6804,10444.0
2019-05-02 11:15:00,39.0,39.02,38.86,38.87,24696.0,32.6804,32.6972,32.5631,32.5715,24696.0
2019-05-02 11:20:00,38.85,38.86,38.75,38.77,22696.0,32.5547,32.5631,32.4709,32.4877,22696.0
2019-05-02 11:25:00,38.77,38.86,38.77,38.79,18053.0,32.4877,32.5631,32.4877,32.5045,18053.0
2019-05-02 11:30:00,38.8,38.96,38.8,38.93,25359.0,32.5128,32.6469,32.5128,32.6218,25359.0
2019-05-02 11:35:00,38.92,39.01,38.92,38.93,69463.0,32.6134,32.6888,32.6134,32.6218,69463.0
2019-05-02 11:40:00,38.93,38.94,38.79,38.81,17085.0,32.6218,32.6302,32.5045,32.5212,17085.0
2019-05-02 11:45:00,38.81,38.99,38.78,38.97,41409.0,32.5212,32.672,32.4961,32.6553,41409.0
2019-05-02 11:50:00,38.98,38.98,38.84,38.91,56842.0,32.6637,32.6637,32.5464,32.605,56842.0
2019-05-02 11:55:00,38.9,38.91,38.84,38.87,33013.0,32.5966,32.605,32.5464,32.5715,33013.0
2019-05-02 12:00:00,38.85,38.87,38.78,38.87,23973.0,32.5547,32.5715,32.4961,32.5715,23973.0
2019-05-02 12:05:00,38.87,39.0,38.87,38.9,33123.0,32.5715,32.6804,32.5715,32.5966,33123.0
2019-05-02 12:10:00,38.9,38.99,38.87,38.96,26535.0,32.5966,32.672,32.5715,32.6469,26535.0
2019-05-02 12:15:00,38.95,38.98,38.9,38.9,18836.0,32.6385,32.6637,32.5966,32.5966,18836.0
2019-05-02 12:20:00,38.9,39.03,38.9,39.01,18293.0,32.5966,32.7056,32.5966,32.6888,18293.0
2019-05-02 12:25:00,39.01,39.04,38.99,39.04,11754.0,32.6888,32.7139,32.672,32.7139,11754.0
2019-05-02 12:30:00,39.05,39.09,38.99,39.02,18164.0,32.7223,32.7558,32.672,32.6972,18164.0
2019-05-02 12:35:00,39.01,39.22,38.99,39.22,24362.0,32.6888,32.8648,32.672,32.8648,24362.0
2019-05-02 12:40:00,39.23,39.28,39.2,39.26,28397.0,32.8732,32.9151,32.848,32.8983,28397.0
2019-05-02 12:45:00,39.25,39.33,39.22,39.33,38002.0,32.8899,32.957,32.8648,32.957,38002.0
2019-05-02 12:50:00,39.33,39.42,39.25,39.42,27914.0,32.957,33.0324,32.8899,33.0324,27914.0
2019-05-02 12:55:00,39.41,39.44,39.26,39.27,25650.0,33.024,33.0491,32.8983,32.9067,25650.0
2019-05-02 13:00:00,39.27,39.3,39.18,39.22,37259.0,32.9067,32.9318,32.8313,32.8648,37259.0
2019-05-02 13:05:00,39.24,39.35,39.22,39.35,24120.0,32.8815,32.9737,32.8648,32.9737,24120.0
2019-05-02 13:10:00,39.35,39.36,39.29,39.35,15481.0,32.9737,32.9821,32.9234,32.9737,15481.0
2019-05-02 13:15:00,39.34,39.38,39.32,39.34,18492.0,32.9653,32.9989,32.9486,32.9653,18492.0
2019-05-02 13:20:00,39.35,39.42,39.33,39.41,22359.0,32.9737,33.0324,32.957,33.024,22359.0
2019-05-02 13:25:00,39.41,39.43,39.37,39.39,15144.0,33.024,33.0408,32.9905,33.0072,15144.0
2019-05-02 13:30:00,39.4,39.4,39.26,39.31,8896.0,33.0156,33.0156,32.8983,32.9402,8896.0
2019-05-02 13:35:00,39.31,39.32,39.19,39.26,10637.0,32.9402,32.9486,32.8396,32.8983,10637.0
2019-05-02 13:40:00,39.25,39.32,39.24,39.28,17384.0,32.8899,32.9486,32.8815,32.9151,17384.0
2019-05-02 13:45:00,39.29,39.34,39.29,39.3,13331.0,32.9234,32.9653,32.9234,32.9318,13331.0
2019-05-02 13:50:00,39.31,39.41,39.3,39.39,21033.0,32.9402,33.024,32.9318,33.0072,21033.0
2019-05-02 13:55:00,39.39,39.41,39.38,39.39,12052.0,33.0072,33.024,32.9989,33.0072,12052.0
2019-05-02 14:00:00,39.39,39.4,39.28,39.29,15944.0,33.0072,33.0156,32.9151,32.9234,15944.0
2019-05-02 14:05:00,39.28,39.32,39.25,39.3,9740.0,32.9151,32.9486,32.8899,32.9318,9740.0
2019-05-02 14:10:00,39.32,39.32,39.22,39.24,10841.0,32.9486,32.9486,32.8648,32.8815,10841.0
2019-05-02 14:15:00,39.24,39.3,39.21,39.29,9491.0,32.8815,32.9318,32.8564,32.9234,9491.0
2019-05-02 14:20:00,39.28,39.44,39.27,39.4,16260.0,32.9151,33.0491,32.9067,33.0156,16260.0
2019-05-02 14:25:00,39.4,39.41,39.32,39.33,14509.0,33.0156,33.024,32.9486,32.957,14509.0
2019-05-02 14:30:00,39.33,39.4,39.32,39.38,21613.0,32.957,33.0156,32.9486,32.9989,21613.0
2019-05-02 14:35:00,39.39,39.41,39.35,39.39,16012.0,33.0072,33.024,32.9737,33.0072,16012.0
2019-05-02 14:40:00,39.4,39.42,39.37,39.41,9383.0,33.0156,33.0324,32.9905,33.024,9383.0
2019-05-02 14:45:00,39.41,39.41,39.29,39.34,15219.0,33.024,33.024,32.9234,32.9653,15219.0
2019-05-02 14:50:00,39.34,39.42,39.32,39.37,24219.0,32.9653,33.0324,32.9486,32.9905,24219.0
2019-05-02 14:55:00,39.37,39.39,39.33,39.37,22032.0,32.9905,33.0072,32.957,32.9905,22032.0
2019-05-02 15:00:00,39.37,39.41,39.36,39.4,17864.0,32.9905,33.024,32.9821,33.0156,17864.0
2019-05-02 15:05:00,39.4,39.43,39.36,39.43,24044.0,33.0156,33.0408,32.9821,33.0408,24044.0
2019-05-02 15:10:00,39.43,39.5,39.42,39.45,17538.0,33.0408,33.0994,33.0324,33.0575,17538.0
2019-05-02 15:15:00,39.45,39.62,39.45,39.61,39774.0,33.0575,33.2,33.0575,33.1916,39774.0
2019-05-02 15:20:00,39.61,39.77,39.59,39.63,66763.0,33.1916,33.3257,33.1748,33.2083,66763.0
2019-05-02 15:25:00,39.62,39.65,39.56,39.61,27352.0,33.2,33.2251,33.1497,33.1916,27352.0
2019-05-02 15:30:00,39.61,39.61,39.41,39.41,69389.0,33.1916,33.1916,33.024,33.024,69389.0
2019-05-02 15:35:00,39.4,39.44,39.34,39.42,73409.0,33.0156,33.0491,32.9653,33.0324,73409.0
2019-05-02 15:40:00,39.42,39.43,39.36,39.37,43931.0,33.0324,33.0408,32.9821,32.9905,43931.0
2019-05-02 15:45:00,39.38,39.4,39.32,39.36,106502.0,32.9989,33.0156,32.9486,32.9821,106502.0
2019-05-02 15:50:00,39.36,39.39,39.3,39.31,80350.0,32.9821,33.0072,32.9318,32.9402,80350.0
2019-05-02 15:55:00,39.31,39.42,39.3,39.32,221322.0,32.9402,33.0324,32.9318,32.9486,221322.0
2019-05-03 09:30:00,39.54,39.95,39.52,39.94,17972.0,33.1329,33.4765,33.1162,33.4681,17972.0
2019-05-03 09:35:00,39.82,39.91,39.71,39.74,13606.0,33.3676,33.443,33.2754,33.3005,13606.0
2019-05-03 09:40:00,39.8,39.8,39.65,39.73,38400.0,33.3508,33.3508,33.2251,33.2921,38400.0
2019-05-03 09:45:00,39.76,39.89,39.6,39.87,53101.0,33.3173,33.4262,33.1832,33.4095,53101.0
2019-05-03 09:50:00,39.84,40.03,39.84,40.0,20578.0,33.3843,33.5435,33.3843,33.5184,20578.0
2019-05-03 09:55:00,40.01,40.18,39.98,40.12,20261.0,33.5268,33.6692,33.5016,33.6189,20261.0
2019-05-03 10:00:00,40.08,40.13,40.03,40.08,9059.0,33.5854,33.6273,33.5435,33.5854,9059.0
2019-05-03 10:05:00,40.09,40.23,40.05,40.2,68620.0,33.5938,33.7111,33.5603,33.686,68620.0
2019-05-03 10:10:00,40.19,40.23,40.1,40.1,17040.0,33.6776,33.7111,33.6022,33.6022,17040.0
2019-05-03 10:15:00,40.13,40.15,40.09,40.14,13342.0,33.6273,33.6441,33.5938,33.6357,13342.0
2019-05-03 10:20:00,40.12,40.14,40.02,40.02,9842.0,33.6189,33.6357,33.5351,33.5351,9842.0
2019-05-03 10:25:00,40.02,40.11,39.87,39.87,16444.0,33.5351,33.6106,33.4095,33.4095,16444.0
2019-05-03 10:30:00,39.91,39.97,39.89,39.92,8760.0,33.443,33.4932,33.4262,33.4514,8760.0
2019-05-03 10:35:00,39.93,39.95,39.87,39.88,25375.0,33.4597,33.4765,33.4095,33.4178,25375.0
2019-05-03 10:40:00,39.87,39.96,39.87,39.95,22295.0,33.4095,33.4849,33.4095,33.4765,22295.0
2019-05-03 10:45:00,39.93,39.99,39.92,39.93,11971.0,33.4597,33.51,33.4514,33.4597,11971.0
2019-05-03 10:50:00,39.95,39.98,39.9,39.98,6116.0,33.4765,33.5016,33.4346,33.5016,6116.0
2019-05-03 10:55:00,39.97,40.01,39.96,39.98,18482.0,33.4932,33.5268,33.4849,33.5016,18482.0
2019-05-03 11:00:00,39.99,40.0,39.93,39.95,12948.0,33.51,33.5184,33.4597,33.4765,12948.0
2019-05-03 11:05:00,39.93,39.99,39.92,39.96,11806.0,33.4597,33.51,33.4514,33.4849,11806.0
2019-05-03 11:10:00,39.96,39.96,39.86,39.87,16137.0,33.4849,33.4849,33.4011,33.4095,16137.0
2019-05-03 11:15:00,39.88,39.89,39.76,39.78,47258.0,33.4178,33.4262,33.3173,33.334,47258.0
2019-05-03 11:20:00,39.79,39.9,39.76,39.9,12430.0,33.3424,33.4346,33.3173,33.4346,12430.0
2019-05-03 11:25:00,39.91,39.92,39.85,39.86,6505.0,33.443,33.4514,33.3927,33.4011,6505.0
2019-05-03 11:30:00,39.86,39.97,39.85,39.9,14286.0,33.4011,33.4932,33.3927,33.4346,14286.0
2019-05-03 11:35:00,39.89,39.91,39.85,39.86,8934.0,33.4262,33.443,33.3927,33.4011,8934.0
2019-05-03 11:40:00,39.85,39.87,39.8,39.83,7554.0,33.3927,33.4095,33.3508,33.3759,7554.0
2019-05-03 11:45:00,39.83,39.84,39.79,39.84,11087.0,33.3759,33.3843,33.3424,33.3843,11087.0
2019-05-03 11:50:00,39.84,39.98,39.83,39.98,15697.0,33.3843,33.5016,33.3759,33.5016,15697.0
2019-05-03 11:55:00,39.98,39.98,39.94,39.95,10669.0,33.5016,33.5016,33.4681,33.4765,10669.0
2019-05-03 12:00:00,39.96,40.01,39.95,39.98,19110.0,33.4849,33.5268,33.4765,33.5016,19110.0
2019-05-03 12:05:00,39.98,39.98,39.95,39.96,10537.0,33.5016,33.5016,33.4765,33.4849,10537.0
2019-05-03 12:10:00,39.96,39.99,39.92,39.93,9419.0,33.4849,33.51,33.4514,33.4597,9419.0
2019-05-03 12:15:00,39.93,39.94,39.89,39.94,13162.0,33.4597,33.4681,33.4262,33.4681,13162.0
2019-05-03 12:20:00,39.93,39.95,39.9,39.91,4070.0,33.4597,33.4765,33.4346,33.443,4070.0
2019-05-03 12:25:00,39.91,39.94,39.87,39.87,7010.0,33.443,33.4681,33.4095,33.4095,7010.0
2019-05-03 12:30:00,39.88,39.93,39.88,39.91,9205.0,33.4178,33.4597,33.4178,33.443,9205.0
2019-05-03 12:35:00,39.91,39.95,39.91,39.95,8731.0,33.443,33.4765,33.443,33.4765,8731.0
2019-05-03 12:40:00,39.94,39.96,39.92,39.96,10943.0,33.4681,33.4849,33.4514,33.4849,10943.0
2019-05-03 12:45:00,39.95,39.98,39.88,39.88,13186.0,33.4765,33.5016,33.4178,33.4178,13186.0
2019-05-03 12:50:00,39.88,39.95,39.88,39.91,12051.0,33.4178,33.4765,33.4178,33.443,12051.0
2019-05-03 12:55:00,39.9,39.92,39.89,39.91,5667.0,33.4346,33.4514,33.4262,33.443,5667.0
2019-05-03 13:00:00,39.91,39.91,39.87,39.9,13047.0,33.443,33.443,33.4095,33.4346,13047.0
2019-05-03 13:05:00,39.9,39.96,39.89,39.89,6464.0,33.4346,33.4849,33.4262,33.4262,6464.0
2019-05-03 13:10:00,39.89,39.94,39.88,39.94,5589.0,33.4262,33.4681,33.4178,33.4681,5589.0
2019-05-03 13:15:00,39.94,39.94,39.86,39.92,10905.0,33.4681,33.4681,33.4011,33.4514,10905.0
2019-05-03 13:20:00,39.93,39.95,39.79,39.79,28855.0,33.4597,33.4765,33.3424,33.3424,28855.0
2019-05-03 13:25:00,39.78,39.81,39.68,39.68,12958.0,33.334,33.3592,33.2502,33.2502,12958.0
2019-05-03 13:30:00,39.71,39.75,39.65,39.68,9043.0,33.2754,33.3089,33.2251,33.2502,9043.0
2019-05-03 13:35:00,39.67,39.77,39.67,39.68,12281.0,33.2419,33.3257,33.2419,33.2502,12281.0
2019-05-03 13:40:00,39.67,39.74,39.67,39.72,6740.0,33.2419,33.3005,33.2419,33.2838,6740.0
2019-05-03 13:45:00,39.72,39.77,39.72,39.76,7967.0,33.2838,33.3257,33.2838,33.3173,7967.0
2019-05-03 13:50:00,39.78,39.8,39.72,39.72,8243.0,33.334,33.3508,33.2838,33.2838,8243.0
2019-05-03 13:55:00,39.75,39.8,39.75,39.77,6303.0,33.3089,33.3508,33.3089,33.3257,6303.0
2019-05-03 14:00:00,39.76,39.78,39.75,39.76,6624.0,33.3173,33.334,33.3089,33.3173,6624.0
2019-05-03 14:05:00,39.77,39.79,39.72,39.72,14921.0,33.3257,33.3424,33.2838,33.2838,14921.0
2019-05-03 14:10:00,39.71,39.81,39.71,39.79,10860.0,33.2754,33.3592,33.2754,33.3424,10860.0
2019-05-03 14:15:00,39.8,39.83,39.79,39.8,8733.0,33.3508,33.3759,33.3424,33.3508,8733.0
2019-05-03 14:20:00,39.8,39.91,39.8,39.9,10395.0,33.3508,33.443,33.3508,33.4346,10395.0
2019-05-03 14:25:00,39.91,39.95,39.9,39.94,7435.0,33.443,33.4765,33.4346,33.4681,7435.0
2019-05-03 14:30:00,39.94,39.95,39.87,39.89,7862.0,33.4681,33.4765,33.4095,33.4262,7862.0
2019-05-03 14:35:00,39.89,39.92,39.84,39.91,8293.0,33.4262,33.4514,33.3843,33.443,8293.0
2019-05-03 14:40:00,39.92,39.93,39.89,39.91,6898.0,33.4514,33.4597,33.4262,33.443,6898.0
2019-05-03 14:45:00,39.92,40.01,39.9,39.9,16969.0,33.4514,33.5268,33.4346,33.4346,16969.0
2019-05-03 14:50:00,39.9,40.0,39.89,39.99,13659.0,33.4346,33.5184,33.4262,33.51,13659.0
2019-05-03 14:55:00,39.99,40.0,39.95,39.96,8857.0,33.51,33.5184,33.4765,33.4849,8857.0
2019-05-03 15:00:00,39.97,40.0,39.93,39.93,12157.0,33.4932,33.5184,33.4597,33.4597,12157.0
2019-05-03 15:05:00,39.94,39.97,39.93,39.96,11057.0,33.4681,33.4932,33.4597,33.4849,11057.0
2019-05-03 15:10:00,39.95,39.95,39.89,39.92,9067.0,33.4765,33.4765,33.4262,33.4514,9067.0
2019-05-03 15:15:00,39.92,39.92,39.89,39.91,55739.0,33.4514,33.4514,33.4262,33.443,55739.0
2019-05-03 15:20:00,39.92,40.0,39.92,39.97,11640.0,33.4514,33.5184,33.4514,33.4932,11640.0
2019-05-03 15:25:00,39.98,40.01,39.97,39.98,17711.0,33.5016,33.5268,33.4932,33.5016,17711.0
2019-05-03 15:30:00,39.96,40.01,39.96,40.0,26980.0,33.4849,33.5268,33.4849,33.5184,26980.0
2019-05-03 15:35:00,40.0,40.01,39.98,39.98,16194.0,33.5184,33.5268,33.5016,33.5016,16194.0
2019-05-03 15:40:00,39.98,39.99,39.92,39.93,21636.0,33.5016,33.51,33.4514,33.4597,21636.0
2019-05-03 15:45:00,39.92,39.94,39.89,39.93,29928.0,33.4514,33.4681,33.4262,33.4597,29928.0
2019-05-03 15:50:00,39.93,40.0,39.9,40.0,52250.0,33.4597,33.5184,33.4346,33.5184,52250.0
2019-05-03 15:55:00,40.0,40.0,39.87,39.87,114383.0,33.5184,33.5184,33.4095,33.4095,114383.0
2019-05-06 09:30:00,39.38,39.53,39.35,39.37,18301.0,32.9989,33.1245,32.9737,32.9905,18301.0
2019-05-06 09:35:00,39.39,39.5,39.3,39.5,30291.0,33.0072,33.0994,32.9318,33.0994,30291.0
2019-05-06 09:40:00,39.51,39.51,39.33,39.46,15568.0,33.1078,33.1078,32.957,33.0659,15568.0
2019-05-06 09:45:00,39.46,39.56,39.43,39.43,16190.0,33.0659,33.1497,33.0408,33.0408,16190.0
2019-05-06 09:50:00,39.41,39.6,39.35,39.6,18841.0,33.024,33.1832,32.9737,33.1832,18841.0
2019-05-06 09:55:00,39.62,39.7,39.6,39.69,12678.0,33.2,33.267,33.1832,33.2586,12678.0
2019-05-06 10:00:00,39.7,39.7,39.57,39.58,7337.0,33.267,33.267,33.1581,33.1664,7337.0
2019-05-06 10:05:00,39.59,39.8,39.56,39.77,20251.0,33.1748,33.3508,33.1497,33.3257,20251.0
2019-05-06 10:10:00,39.75,39.87,39.71,39.87,9664.0,33.3089,33.4095,33.2754,33.4095,9664.0
2019-05-06 10:15:00,39.86,39.93,39.82,39.93,9895.0,33.4011,33.4597,33.3676,33.4597,9895.0
2019-05-06 10:20:00,39.92,39.94,39.85,39.87,10829.0,33.4514,33.4681,33.3927,33.4095,10829.0
2019-05-06 10:25:00,39.89,39.89,39.72,39.76,13576.0,33.4262,33.4262,33.2838,33.3173,13576.0
2019-05-06 10:30:00,39.77,39.77,39.59,39.63,23218.0,33.3257,33.3257,33.1748,33.2083,23218.0
2019-05-06 10:35:00,39.62,39.66,39.53,39.62,18041.0,33.2,33.2335,33.1245,33.2,18041.0
2019-05-06 10:40:00,39.61,39.66,39.54,39.6,31457.0,33.1916,33.2335,33.1329,33.1832,31457.0
2019-05-06 10:45:00,39.57,39.6,39.53,39.54,19124.0,33.1581,33.1832,33.1245,33.1329,19124.0
2019-05-06 10:50:00,39.55,39.66,39.52,39.62,17524.0,33.1413,33.2335,33.1162,33.2,17524.0
2019-05-06 10:55:00,39.62,39.72,39.6,39.65,50235.0,33.2,33.2838,33.1832,33.2251,50235.0
2019-05-06 11:00:00,39.65,39.73,39.65,39.72,13947.0,33.2251,33.2921,33.2251,33.2838,13947.0
2019-05-06 11:05:00,39.73,39.73,39.58,39.59,36224.0,33.2921,33.2921,33.1664,33.1748,36224.0
2019-05-06 11:10:00,39.59,39.68,39.58,39.68,11824.0,33.1748,33.2502,33.1664,33.2502,11824.0
2019-05-06 11:15:00,39.68,39.75,39.66,39.72,14165.0,33.2502,33.3089,33.2335,33.2838,14165.0
2019-05-06 11:20:00,39.74,39.76,39.68,39.7,38774.0,33.3005,33.3173,33.2502,33.267,38774.0
2019-05-06 11:25:00,39.71,39.74,39.62,39.65,29507.0,33.2754,33.3005,33.2,33.2251,29507.0
2019-05-06 11:30:00,39.65,39.68,39.56,39.58,66219.0,33.2251,33.2502,33.1497,33.1664,66219.0
2019-05-06 11:35:00,39.59,39.6,39.54,39.56,13673.0,33.1748,33.1832,33.1329,33.1497,13673.0
2019-05-06 11:40:00,39.55,39.59,39.48,39.48,16893.0,33.1413,33.1748,33.0826,33.0826,16893.0
2019-05-06 11:45:00,39.49,39.56,39.47,39.47,24732.0,33.091,33.1497,33.0743,33.0743,24732.0
2019-05-06 11:50:00,39.44,39.48,39.39,39.46,16645.0,33.0491,33.0826,33.0072,33.0659,16645.0
2019-05-06 11:55:00,39.46,39.54,39.46,39.52,15255.0,33.0659,33.1329,33.0659,33.1162,15255.0
2019-05-06 12:00:00,39.54,39.55,39.51,39.52,7368.0,33.1329,33.1413,33.1078,33.1162,7368.0
2019-05-06 12:05:00,39.52,39.6,39.51,39.6,9722.0,33.1162,33.1832,33.1078,33.1832,9722.0
2019-05-06 12:10:00,39.59,39.62,39.55,39.62,7537.0,33.1748,33.2,33.1413,33.2,7537.0
2019-05-06 12:15:00,39.61,39.63,39.58,39.62,40685.0,33.1916,33.2083,33.1664,33.2,40685.0
2019-05-06 12:20:00,39.62,39.67,39.61,39.66,12842.0,33.2,33.2419,33.1916,33.2335,12842.0
2019-05-06 12:25:00,39.65,39.67,39.57,39.58,8662.0,33.2251,33.2419,33.1581,33.1664,8662.0
2019-05-06 12:30:00,39.57,39.57,39.5,39.5,7737.0,33.1581,33.1581,33.0994,33.0994,7737.0
2019-05-06 12:35:00,39.5,39.53,39.5,39.52,7646.0,33.0994,33.1245,33.0994,33.1162,7646.0
2019-05-06 12:40:00,39.51,39.57,39.5,39.52,88218.0,33.1078,33.1581,33.0994,33.1162,88218.0
2019-05-06 12:45:00,39.53,39.53,39.48,39.49,6734.0,33.1245,33.1245,33.0826,33.091,6734.0
2019-05-06 12:50:00,39.48,39.52,39.47,39.52,7902.0,33.0826,33.1162,33.0743,33.1162,7902.0
2019-05-06 12:55:00,39.52,39.54,39.49,39.5,7521.0,33.1162,33.1329,33.091,33.0994,7521.0
2019-05-06 13:00:00,39.5,39.53,39.48,39.48,9016.0,33.0994,33.1245,33.0826,33.0826,9016.0
2019-05-06 13:05:00,39.49,39.53,39.46,39.47,11507.0,33.091,33.1245,33.0659,33.0743,11507.0
2019-05-06 13:10:00,39.48,39.6,39.48,39.6,37222.0,33.0826,33.1832,33.0826,33.1832,37222.0
2019-05-06 13:15:00,39.62,39.67,39.6,39.62,20086.0,33.2,33.2419,33.1832,33.2,20086.0
2019-05-06 13:20:00,39.64,39.68,39.6,39.67,13151.0,33.2167,33.2502,33.1832,33.2419,13151.0
2019-05-06 13:25:00,39.67,39.71,39.62,39.63,20798.0,33.2419,33.2754,33.2,33.2083,20798.0
2019-05-06 13:30:00,39.63,39.67,39.6,39.61,45868.0,33.2083,33.2419,33.1832,33.1916,45868.0
2019-05-06 13:35:00,39.6,39.65,39.6,39.65,10301.0,33.1832,33.2251,33.1832,33.2251,10301.0
2019-05-06 13:40:00,39.66,39.74,39.6,39.74,60060.0,33.2335,33.3005,33.1832,33.3005,60060.0
2019-05-06 13:45:00,39.74,39.78,39.74,39.78,8713.0,33.3005,33.334,33.3005,33.334,8713.0
2019-05-06 13:50:00,39.78,39.81,39.76,39.79,7237.0,33.334,33.3592,33.3173,33.3424,7237.0
2019-05-06 13:55:00,39.78,39.79,39.75,39.79,6999.0,33.334,33.3424,33.3089,33.3424,6999.0
2019-05-06 14:00:00,39.78,39.81,39.76,39.76,7555.0,33.334,33.3592,33.3173,33.3173,7555.0
2019-05-06 14:05:00,39.75,39.76,39.74,39.76,6818.0,33.3089,33.3173,33.3005,33.3173,6818.0
2019-05-06 14:10:00,39.76,39.79,39.74,39.76,14701.0,33.3173,33.3424,33.3005,33.3173,14701.0
2019-05-06 14:15:00,39.75,39.79,39.73,39.77,21958.0,33.3089,33.3424,33.2921,33.3257,21958.0
2019-05-06 14:20:00,39.76,39.77,39.73,39.75,16747.0,33.3173,33.3257,33.2921,33.3089,16747.0
2019-05-06 14:25:00,39.74,39.8,39.69,39.69,23087.0,33.3005,33.3508,33.2586,33.2586,23087.0
2019-05-06 14:30:00,39.69,39.73,39.67,39.72,14263.0,33.2586,33.2921,33.2419,33.2838,14263.0
2019-05-06 14:35:00,39.71,39.77,39.68,39.75,15859.0,33.2754,33.3257,33.2502,33.3089,15859.0
2019-05-06 14:40:00,39.74,39.76,39.73,39.75,10451.0,33.3005,33.3173,33.2921,33.3089,10451.0
2019-05-06 14:45:00,39.75,39.77,39.71,39.76,25641.0,33.3089,33.3257,33.2754,33.3173,25641.0
2019-05-06 14:50:00,39.76,39.78,39.74,39.76,12018.0,33.3173,33.334,33.3005,33.3173,12018.0
2019-05-06 14:55:00,39.75,39.78,39.74,39.75,11539.0,33.3089,33.334,33.3005,33.3089,11539.0
2019-05-06 15:00:00,39.75,39.78,39.75,39.78,14028.0,33.3089,33.334,33.3089,33.334,14028.0
2019-05-06 15:05:00,39.77,39.82,39.77,39.81,15062.0,33.3257,33.3676,33.3257,33.3592,15062.0
2019-05-06 15:10:00,39.81,39.84,39.77,39.77,26160.0,33.3592,33.3843,33.3257,33.3257,26160.0
2019-05-06 15:15:00,39.78,39.85,39.77,39.85,16702.0,33.334,33.3927,33.3257,33.3927,16702.0
2019-05-06 15:20:00,39.84,39.87,39.83,39.87,19267.0,33.3843,33.4095,33.3759,33.4095,19267.0
2019-05-06 15:25:00,39.87,39.94,39.87,39.93,18668.0,33.4095,33.4681,33.4095,33.4597,18668.0
2019-05-06 15:30:00,39.92,39.95,39.86,39.94,33407.0,33.4514,33.4765,33.4011,33.4681,33407.0
2019-05-06 15:35:00,39.95,39.98,39.88,39.91,52096.0,33.4765,33.5016,33.4178,33.443,52096.0
2019-05-06 15:40:00,39.91,39.92,39.86,39.9,102650.0,33.443,33.4514,33.4011,33.4346,102650.0
2019-05-06 15:45:00,39.9,39.9,39.83,39.9,98615.0,33.4346,33.4346,33.3759,33.4346,98615.0
2019-05-06 15:50:00,39.9,39.96,39.9,39.96,85453.0,33.4346,33.4849,33.4346,33.4849,85453.0
2019-05-06 15:55:00,39.95,39.96,39.9,39.94,198006.0,33.4765,33.4849,33.4346,33.4681,198006.0
2019-05-07 09:30:00,39.4,39.79,39.39,39.46,95630.0,33.0156,33.3424,33.0072,33.0659,95630.0
2019-05-07 09:35:00,39.45,39.6,39.14,39.14,41508.0,33.0575,33.1832,32.7977,32.7977,41508.0
2019-05-07 09:40:00,39.21,39.21,38.69,38.73,164786.0,32.8564,32.8564,32.4207,32.4542,164786.0
2019-05-07 09:45:00,38.73,38.81,38.29,38.44,63956.0,32.4542,32.5212,32.0855,32.2112,63956.0
2019-05-07 09:50:00,38.42,38.86,38.4,38.84,76854.0,32.1944,32.5631,32.1777,32.5464,76854.0
2019-05-07 09:55:00,38.82,38.84,38.65,38.79,37980.0,32.5296,32.5464,32.3871,32.5045,37980.0
2019-05-07 10:00:00,38.79,38.91,38.77,38.84,63160.0,32.5045,32.605,32.4877,32.5464,63160.0
2019-05-07 10:05:00,38.86,39.0,38.79,38.88,149202.0,32.5631,32.6804,32.5045,32.5799,149202.0
2019-05-07 10:10:00,38.87,38.89,38.68,38.76,91546.0,32.5715,32.5883,32.4123,32.4793,91546.0
2019-05-07 10:15:00,38.75,38.8,38.6,38.7,102658.0,32.4709,32.5128,32.3452,32.429,102658.0
2019-05-07 10:20:00,38.7,38.87,38.6,38.81,45415.0,32.429,32.5715,32.3452,32.5212,45415.0
2019-05-07 10:25:00,38.79,39.0,38.76,38.89,69397.0,32.5045,32.6804,32.4793,32.5883,69397.0
2019-05-07 10:30:00,38.87,38.98,38.73,38.73,66558.0,32.5715,32.6637,32.4542,32.4542,66558.0
2019-05-07 10:35:00,38.72,38.85,38.65,38.65,76616.0,32.4458,32.5547,32.3871,32.3871,76616.0
2019-05-07 10:40:00,38.67,38.79,38.65,38.74,67715.0,32.4039,32.5045,32.3871,32.4626,67715.0
2019-05-07 10:45:00,38.75,38.76,38.56,38.59,45562.0,32.4709,32.4793,32.3117,32.3369,45562.0
2019-05-07 10:50:00,38.57,38.57,38.25,38.38,60031.0,32.3201,32.3201,32.052,32.1609,60031.0
2019-05-07 10:55:00,38.39,38.48,38.33,38.35,54969.0,32.1693,32.2447,32.119,32.1358,54969.0
2019-05-07 11:00:00,38.33,38.42,38.26,38.32,53049.0,32.119,32.1944,32.0603,32.1106,53049.0
2019-05-07 11:05:00,38.3,38.34,38.23,38.32,40448.0,32.0939,32.1274,32.0352,32.1106,40448.0
2019-05-07 11:10:00,38.3,38.52,38.28,38.5,64929.0,32.0939,32.2782,32.0771,32.2614,64929.0
2019-05-07 11:15:00,38.49,38.66,38.42,38.64,67806.0,32.2531,32.3955,32.1944,32.3788,67806.0
2019-05-07 11:20:00,38.66,39.08,38.62,39.02,182194.0,32.3955,32.7475,32.362,32.6972,182194.0
2019-05-07 11:25:00,39.0,39.24,38.83,39.24,77583.0,32.6804,32.8815,32.538,32.8815,77583.0
2019-05-07 11:30:00,39.22,39.43,39.09,39.35,119737.0,32.8648,33.0408,32.7558,32.9737,119737.0
2019-05-07 11:35:00,39.38,39.61,39.33,39.44,95118.0,32.9989,33.1916,32.957,33.0491,95118.0
2019-05-07 11:40:00,39.43,39.54,39.37,39.47,58592.0,33.0408,33.1329,32.9905,33.0743,58592.0
2019-05-07 11:45:00,39.48,39.59,39.46,39.52,100702.0,33.0826,33.1748,33.0659,33.1162,100702.0
2019-05-07 11:50:00,39.52,39.53,39.36,39.42,94372.0,33.1162,33.1245,32.9821,33.0324,94372.0
2019-05-07 11:55:00,39.44,39.53,39.43,39.51,47259.0,33.0491,33.1245,33.0408,33.1078,47259.0
2019-05-07 12:00:00,39.5,39.65,39.42,39.57,51351.0,33.0994,33.2251,33.0324,33.1581,51351.0
2019-05-07 12:05:00,39.56,39.84,39.55,39.72,112286.0,33.1497,33.3843,33.1413,33.2838,112286.0
2019-05-07 12:10:00,39.71,39.83,39.7,39.8,49191.0,33.2754,33.3759,33.267,33.3508,49191.0
2019-05-07 12:15:00,39.8,39.9,39.78,39.85,49211.0,33.3508,33.4346,33.334,33.3927,49211.0
2019-05-07 12:20:00,39.83,39.88,39.72,39.86,36527.0,33.3759,33.4178,33.2838,33.4011,36527.0
2019-05-07 12:25:00,39.88,40.13,39.88,40.08,55865.0,33.4178,33.6273,33.4178,33.5854,55865.0
2019-05-07 12:30:00,40.08,40.5,40.06,40.45,119622.0,33.5854,33.9374,33.5687,33.8955,119622.0
2019-05-07 12:35:00,40.47,40.48,40.25,40.26,119485.0,33.9122,33.9206,33.7279,33.7363,119485.0
2019-05-07 12:40:00,40.26,40.33,40.17,40.3,61067.0,33.7363,33.7949,33.6608,33.7698,61067.0
2019-05-07 12:45:00,40.28,40.35,40.19,40.35,29384.0,33.753,33.8117,33.6776,33.8117,29384.0
2019-05-07 12:50:00,40.35,40.54,40.32,40.54,81340.0,33.8117,33.9709,33.7865,33.9709,81340.0
2019-05-07 12:55:00,40.55,40.84,40.44,40.78,72180.0,33.9793,34.2223,33.8871,34.172,72180.0
2019-05-07 13:00:00,40.8,40.83,40.65,40.65,81279.0,34.1888,34.2139,34.0631,34.0631,81279.0
2019-05-07 13:05:00,40.65,40.72,40.5,40.64,39607.0,34.0631,34.1217,33.9374,34.0547,39607.0
2019-05-07 13:10:00,40.62,40.76,40.56,40.57,92715.0,34.0379,34.1552,33.9876,33.996,92715.0
2019-05-07 13:15:00,40.59,40.67,40.35,40.35,96925.0,34.0128,34.0798,33.8117,33.8117,96925.0
2019-05-07 13:20:00,40.36,40.77,40.34,40.77,57924.0,33.8201,34.1636,33.8033,34.1636,57924.0
2019-05-07 13:25:00,40.71,40.77,40.61,40.65,149634.0,34.1133,34.1636,34.0295,34.0631,149634.0
2019-05-07 13:30:00,40.66,40.7,40.63,40.69,100977.0,34.0714,34.105,34.0463,34.0966,100977.0
2019-05-07 13:35:00,40.66,40.91,40.61,40.76,93831.0,34.0714,34.2809,34.0295,34.1552,93831.0
2019-05-07 13:40:00,40.74,40.77,40.57,40.66,94140.0,34.1385,34.1636,33.996,34.0714,94140.0
2019-05-07 13:45:00,40.65,40.76,40.51,40.68,47489.0,34.0631,34.1552,33.9457,34.0882,47489.0
2019-05-07 13:50:00,40.68,40.79,40.48,40.79,76529.0,34.0882,34.1804,33.9206,34.1804,76529.0
2019-05-07 13:55:00,40.79,40.91,40.54,40.64,205718.0,34.1804,34.2809,33.9709,34.0547,205718.0
2019-05-07 14:00:00,40.66,40.78,40.66,40.7,26244.0,34.0714,34.172,34.0714,34.105,26244.0
2019-05-07 14:05:00,40.69,40.89,40.69,40.89,53217.0,34.0966,34.2642,34.0966,34.2642,53217.0
2019-05-07 14:10:00,40.87,40.89,40.59,40.72,79867.0,34.2474,34.2642,34.0128,34.1217,79867.0
2019-05-07 14:15:00,40.71,40.77,40.6,40.77,54419.0,34.1133,34.1636,34.0212,34.1636,54419.0
2019-05-07 14:20:00,40.8,40.86,40.74,40.76,37385.0,34.1888,34.239,34.1385,34.1552,37385.0
2019-05-07 14:25:00,40.76,40.8,40.58,40.73,50602.0,34.1552,34.1888,34.0044,34.1301,50602.0
2019-05-07 14:30:00,40.73,40.8,40.58,40.79,36972.0,34.1301,34.1888,34.0044,34.1804,36972.0
2019-05-07 14:35:00,40.76,40.82,40.75,40.81,35138.0,34.1552,34.2055,34.1469,34.1971,35138.0
2019-05-07 14:40:00,40.8,40.89,40.79,40.86,39652.0,34.1888,34.2642,34.1804,34.239,39652.0
2019-05-07 14:45:00,40.86,40.9,40.81,40.85,20550.0,34.239,34.2726,34.1971,34.2307,20550.0
2019-05-07 14:50:00,40.84,41.09,40.81,41.07,87963.0,34.2223,34.4318,34.1971,34.415,87963.0
2019-05-07 14:55:00,41.07,41.1,41.01,41.02,26913.0,34.415,34.4401,34.3647,34.3731,26913.0
2019-05-07 15:00:00,41.03,41.09,40.96,41.04,60703.0,34.3815,34.4318,34.3228,34.3899,60703.0
2019-05-07 15:05:00,41.03,41.06,40.79,40.9,83726.0,34.3815,34.4066,34.1804,34.2726,83726.0
2019-05-07 15:10:00,40.89,40.92,40.8,40.81,95219.0,34.2642,34.2893,34.1888,34.1971,95219.0
2019-05-07 15:15:00,40.8,40.85,40.74,40.75,83985.0,34.1888,34.2307,34.1385,34.1469,83985.0
2019-05-07 15:20:00,40.75,40.77,40.58,40.64,79015.0,34.1469,34.1636,34.0044,34.0547,79015.0
2019-05-07 15:25:00,40.65,40.67,40.52,40.53,147020.0,34.0631,34.0798,33.9541,33.9625,147020.0
2019-05-07 15:30:00,40.52,40.55,40.41,40.42,63803.0,33.9541,33.9793,33.862,33.8703,63803.0
2019-05-07 15:35:00,40.41,40.49,40.35,40.45,75251.0,33.862,33.929,33.8117,33.8955,75251.0
2019-05-07 15:40:00,40.44,40.55,40.4,40.46,95650.0,33.8871,33.9793,33.8536,33.9039,95650.0
2019-05-07 15:45:00,40.46,40.65,40.46,40.61,174187.0,33.9039,34.0631,33.9039,34.0295,174187.0
2019-05-07 15:50:00,40.61,40.79,40.59,40.78,254299.0,34.0295,34.1804,34.0128,34.172,254299.0
2019-05-07 15:55:00,40.79,41.07,40.78,40.97,655600.0,34.1804,34.415,34.172,34.3312,655600.0
2019-05-08 09:30:00,40.5,40.62,40.15,40.37,34746.0,33.9374,34.0379,33.6441,33.8284,34746.0
2019-05-08 09:35:00,40.38,40.56,40.26,40.3,10797.0,33.8368,33.9876,33.7363,33.7698,10797.0
2019-05-08 09:40:00,40.29,40.44,40.23,40.4,28468.0,33.7614,33.8871,33.7111,33.8536,28468.0
2019-05-08 09:45:00,40.41,40.65,40.35,40.38,18309.0,33.862,34.0631,33.8117,33.8368,18309.0
2019-05-08 09:50:00,40.31,40.61,40.3,40.49,38287.0,33.7782,34.0295,33.7698,33.929,38287.0
2019-05-08 09:55:00,40.49,40.57,40.38,40.42,21888.0,33.929,33.996,33.8368,33.8703,21888.0
2019-05-08 10:00:00,40.4,40.5,40.4,40.43,16070.0,33.8536,33.9374,33.8536,33.8787,16070.0
2019-05-08 10:05:00,40.43,40.54,40.4,40.52,17580.0,33.8787,33.9709,33.8536,33.9541,17580.0
2019-05-08 10:10:00,40.5,40.53,40.39,40.52,38088.0,33.9374,33.9625,33.8452,33.9541,38088.0
2019-05-08 10:15:00,40.54,40.57,40.41,40.47,38230.0,33.9709,33.996,33.862,33.9122,38230.0
2019-05-08 10:20:00,40.45,40.49,40.41,40.49,37991.0,33.8955,33.929,33.862,33.929,37991.0
2019-05-08 10:25:00,40.47,40.52,40.15,40.21,90568.0,33.9122,33.9541,33.6441,33.6944,90568.0
2019-05-08 10:30:00,40.21,40.36,40.14,40.25,25446.0,33.6944,33.8201,33.6357,33.7279,25446.0
2019-05-08 10:35:00,40.27,40.28,40.05,40.09,19245.0,33.7446,33.753,33.5603,33.5938,19245.0
2019-05-08 10:40:00,40.09,40.15,40.06,40.08,34941.0,33.5938,33.6441,33.5687,33.5854,34941.0
2019-05-08 10:45:00,40.1,40.11,39.93,39.95,32785.0,33.6022,33.6106,33.4597,33.4765,32785.0
2019-05-08 10:50:00,39.94,39.96,39.78,39.78,32441.0,33.4681,33.4849,33.334,33.334,32441.0
2019-05-08 10:55:00,39.75,39.82,39.71,39.81,37383.0,33.3089,33.3676,33.2754,33.3592,37383.0
2019-05-08 11:00:00,39.82,40.08,39.82,40.02,34314.0,33.3676,33.5854,33.3676,33.5351,34314.0
2019-05-08 11:05:00,40.01,40.1,39.99,39.99,67157.0,33.5268,33.6022,33.51,33.51,67157.0
2019-05-08 11:10:00,39.98,40.06,39.96,39.97,83297.0,33.5016,33.5687,33.4849,33.4932,83297.0
2019-05-08 11:15:00,39.98,40.0,39.76,39.81,90288.0,33.5016,33.5184,33.3173,33.3592,90288.0
2019-05-08 11:20:00,39.82,39.87,39.76,39.8,21683.0,33.3676,33.4095,33.3173,33.3508,21683.0
2019-05-08 11:25:00,39.78,39.91,39.77,39.83,31362.0,33.334,33.443,33.3257,33.3759,31362.0
2019-05-08 11:30:00,39.83,39.83,39.58,39.63,44009.0,33.3759,33.3759,33.1664,33.2083,44009.0
2019-05-08 11:35:00,39.67,39.69,39.6,39.6,29077.0,33.2419,33.2586,33.1832,33.1832,29077.0
2019-05-08 11:40:00,39.59,39.67,39.58,39.64,17255.0,33.1748,33.2419,33.1664,33.2167,17255.0
2019-05-08 11:45:00,39.64,39.76,39.64,39.76,22382.0,33.2167,33.3173,33.2167,33.3173,22382.0
2019-05-08 11:50:00,39.75,39.91,39.75,39.9,32710.0,33.3089,33.443,33.3089,33.4346,32710.0
2019-05-08 11:55:00,39.9,40.02,39.9,39.97,21158.0,33.4346,33.5351,33.4346,33.4932,21158.0
2019-05-08 12:00:00,39.96,40.0,39.86,39.86,14853.0,33.4849,33.5184,33.4011,33.4011,14853.0
2019-05-08 12:05:00,39.87,39.87,39.79,39.8,14964.0,33.4095,33.4095,33.3424,33.3508,14964.0
2019-05-08 12:10:00,39.78,39.81,39.74,39.76,12519.0,33.334,33.3592,33.3005,33.3173,12519.0
2019-05-08 12:15:00,39.76,39.82,39.73,39.8,13299.0,33.3173,33.3676,33.2921,33.3508,13299.0
2019-05-08 12:20:00,39.8,39.82,39.75,39.79,16582.0,33.3508,33.3676,33.3089,33.3424,16582.0
2019-05-08 12:25:00,39.81,39.9,39.79,39.87,11594.0,33.3592,33.4346,33.3424,33.4095,11594.0
2019-05-08 12:30:00,39.88,39.88,39.79,39.84,15832.0,33.4178,33.4178,33.3424,33.3843,15832.0
2019-05-08 12:35:00,39.84,39.85,39.78,39.78,12612.0,33.3843,33.3927,33.334,33.334,12612.0
2019-05-08 12:40:00,39.78,39.84,39.77,39.84,13309.0,33.334,33.3843,33.3257,33.3843,13309.0
2019-05-08 12:45:00,39.83,39.94,39.82,39.89,9203.0,33.3759,33.4681,33.3676,33.4262,9203.0
2019-05-08 12:50:00,39.9,39.91,39.85,39.85,8541.0,33.4346,33.443,33.3927,33.3927,8541.0
2019-05-08 12:55:00,39.86,39.88,39.83,39.87,9342.0,33.4011,33.4178,33.3759,33.4095,9342.0
2019-05-08 13:00:00,39.88,39.9,39.85,39.89,7775.0,33.4178,33.4346,33.3927,33.4262,7775.0
2019-05-08 13:05:00,39.89,39.89,39.77,39.77,17876.0,33.4262,33.4262,33.3257,33.3257,17876.0
2019-05-08 13:10:00,39.77,39.82,39.76,39.8,15911.0,33.3257,33.3676,33.3173,33.3508,15911.0
2019-05-08 13:15:00,39.8,39.87,39.8,39.87,13154.0,33.3508,33.4095,33.3508,33.4095,13154.0
2019-05-08 13:20:00,39.87,40.11,39.86,40.07,22003.0,33.4095,33.6106,33.4011,33.577,22003.0
2019-05-08 13:25:00,40.05,40.06,39.99,40.02,11175.0,33.5603,33.5687,33.51,33.5351,11175.0
2019-05-08 13:30:00,40.03,40.03,39.95,40.0,21100.0,33.5435,33.5435,33.4765,33.5184,21100.0
2019-05-08 13:35:00,40.0,40.01,39.86,39.91,47304.0,33.5184,33.5268,33.4011,33.443,47304.0
2019-05-08 13:40:00,39.9,39.94,39.85,39.9,96713.0,33.4346,33.4681,33.3927,33.4346,96713.0
2019-05-08 13:45:00,39.89,39.92,39.84,39.88,16486.0,33.4262,33.4514,33.3843,33.4178,16486.0
2019-05-08 13:50:00,39.87,39.94,39.85,39.88,11458.0,33.4095,33.4681,33.3927,33.4178,11458.0
2019-05-08 13:55:00,39.88,39.92,39.85,39.91,13200.0,33.4178,33.4514,33.3927,33.443,13200.0
2019-05-08 14:00:00,39.92,39.94,39.87,39.88,13449.0,33.4514,33.4681,33.4095,33.4178,13449.0
2019-05-08 14:05:00,39.87,39.87,39.8,39.86,17083.0,33.4095,33.4095,33.3508,33.4011,17083.0
2019-05-08 14:10:00,39.85,39.89,39.84,39.86,13678.0,33.3927,33.4262,33.3843,33.4011,13678.0
2019-05-08 14:15:00,39.86,39.91,39.84,39.87,10643.0,33.4011,33.443,33.3843,33.4095,10643.0
2019-05-08 14:20:00,39.88,39.93,39.86,39.93,18631.0,33.4178,33.4597,33.4011,33.4597,18631.0
2019-05-08 14:25:00,39.92,40.06,39.92,40.05,21655.0,33.4514,33.5687,33.4514,33.5603,21655.0
2019-05-08 14:30:00,40.07,40.07,39.97,40.0,33320.0,33.577,33.577,33.4932,33.5184,33320.0
2019-05-08 14:35:00,40.0,40.01,39.93,39.96,68950.0,33.5184,33.5268,33.4597,33.4849,68950.0
2019-05-08 14:40:00,39.96,39.97,39.85,39.89,17078.0,33.4849,33.4932,33.3927,33.4262,17078.0
2019-05-08 14:45:00,39.89,39.9,39.83,39.85,9552.0,33.4262,33.4346,33.3759,33.3927,9552.0
2019-05-08 14:50:00,39.83,39.89,39.81,39.84,41163.0,33.3759,33.4262,33.3592,33.3843,41163.0
2019-05-08 14:55:00,39.84,39.88,39.83,39.85,61086.0,33.3843,33.4178,33.3759,33.3927,61086.0
2019-05-08 15:00:00,39.86,39.87,39.84,39.85,17788.0,33.4011,33.4095,33.3843,33.3927,17788.0
2019-05-08 15:05:00,39.85,39.92,39.81,39.88,109743.0,33.3927,33.4514,33.3592,33.4178,109743.0
2019-05-08 15:10:00,39.88,39.9,39.84,39.84,14838.0,33.4178,33.4346,33.3843,33.3843,14838.0
2019-05-08 15:15:00,39.83,39.86,39.81,39.85,20711.0,33.3759,33.4011,33.3592,33.3927,20711.0
2019-05-08 15:20:00,39.84,39.92,39.84,39.88,19986.0,33.3843,33.4514,33.3843,33.4178,19986.0
2019-05-08 15:25:00,39.87,39.88,39.79,39.81,17685.0,33.4095,33.4178,33.3424,33.3592,17685.0
2019-05-08 15:30:00,39.81,39.82,39.73,39.73,23621.0,33.3592,33.3676,33.2921,33.2921,23621.0
2019-05-08 15:35:00,39.73,39.76,39.71,39.76,33021.0,33.2921,33.3173,33.2754,33.3173,33021.0
2019-05-08 15:40:00,39.75,39.76,39.62,39.63,52458.0,33.3089,33.3173,33.2,33.2083,52458.0
2019-05-08 15:45:00,39.63,39.63,39.57,39.59,93845.0,33.2083,33.2083,33.1581,33.1748,93845.0
2019-05-08 15:50:00,39.59,39.59,39.44,39.44,99351.0,33.1748,33.1748,33.0491,33.0491,99351.0
2019-05-08 15:55:00,39.45,39.47,39.34,39.47,184119.0,33.0575,33.0743,32.9653,33.0743,184119.0
2019-05-09 09:30:00,39.05,39.28,38.98,39.09,26876.0,32.7223,32.9151,32.6637,32.7558,26876.0
2019-05-09 09:35:00,39.09,39.09,38.71,38.78,12923.0,32.7558,32.7558,32.4374,32.4961,12923.0
2019-05-09 09:40:00,38.81,38.89,38.58,38.6,23512.0,32.5212,32.5883,32.3285,32.3452,23512.0
2019-05-09 09:45:00,38.61,38.71,38.56,38.65,15932.0,32.3536,32.4374,32.3117,32.3871,15932.0
2019-05-09 09:50:00,38.66,38.67,38.44,38.62,14902.0,32.3955,32.4039,32.2112,32.362,14902.0
2019-05-09 09:55:00,38.62,38.71,38.59,38.67,9767.0,32.362,32.4374,32.3369,32.4039,9767.0
2019-05-09 10:00:00,38.7,38.7,38.43,38.55,16500.0,32.429,32.429,32.2028,32.3033,16500.0
2019-05-09 10:05:00,38.55,38.6,38.43,38.57,39984.0,32.3033,32.3452,32.2028,32.3201,39984.0
2019-05-09 10:10:00,38.57,38.57,38.41,38.45,11860.0,32.3201,32.3201,32.186,32.2196,11860.0
2019-05-09 10:15:00,38.45,38.47,38.26,38.29,28453.0,32.2196,32.2363,32.0603,32.0855,28453.0
2019-05-09 10:20:00,38.29,38.33,38.17,38.22,30846.0,32.0855,32.119,31.9849,32.0268,30846.0
2019-05-09 10:25:00,38.22,38.24,38.08,38.21,22663.0,32.0268,32.0436,31.9095,32.0184,22663.0
2019-05-09 10:30:00,38.19,38.23,38.07,38.16,83657.0,32.0017,32.0352,31.9011,31.9765,83657.0
2019-05-09 10:35:00,38.18,38.22,38.09,38.13,9128.0,31.9933,32.0268,31.9179,31.9514,9128.0
2019-05-09 10:40:00,38.13,38.29,38.08,38.22,17085.0,31.9514,32.0855,31.9095,32.0268,17085.0
2019-05-09 10:45:00,38.24,38.37,38.23,38.31,16051.0,32.0436,32.1525,32.0352,32.1022,16051.0
2019-05-09 10:50:00,38.31,38.41,38.3,38.3,12825.0,32.1022,32.186,32.0939,32.0939,12825.0
2019-05-09 10:55:00,38.32,38.32,38.17,38.17,19290.0,32.1106,32.1106,31.9849,31.9849,19290.0
2019-05-09 11:00:00,38.19,38.36,38.16,38.36,14555.0,32.0017,32.1441,31.9765,32.1441,14555.0
2019-05-09 11:05:00,38.32,38.6,38.31,38.55,27055.0,32.1106,32.3452,32.1022,32.3033,27055.0
2019-05-09 11:10:00,38.55,38.6,38.54,38.59,10857.0,32.3033,32.3452,32.295,32.3369,10857.0
2019-05-09 11:15:00,38.61,38.64,38.53,38.58,18209.0,32.3536,32.3788,32.2866,32.3285,18209.0
2019-05-09 11:20:00,38.54,38.55,38.46,38.5,24722.0,32.295,32.3033,32.2279,32.2614,24722.0
2019-05-09 11:25:00,38.51,38.52,38.35,38.39,15679.0,32.2698,32.2782,32.1358,32.1693,15679.0
2019-05-09 11:30:00,38.39,38.55,38.37,38.54,20206.0,32.1693,32.3033,32.1525,32.295,20206.0
2019-05-09 11:35:00,38.52,38.69,38.5,38.64,10159.0,32.2782,32.4207,32.2614,32.3788,10159.0
2019-05-09 11:40:00,38.64,38.65,38.54,38.58,8575.0,32.3788,32.3871,32.295,32.3285,8575.0
2019-05-09 11:45:00,38.59,38.59,38.5,38.56,8459.0,32.3369,32.3369,32.2614,32.3117,8459.0
2019-05-09 11:50:00,38.56,38.62,38.48,38.58,12085.0,32.3117,32.362,32.2447,32.3285,12085.0
2019-05-09 11:55:00,38.6,38.64,38.51,38.52,6846.0,32.3452,32.3788,32.2698,32.2782,6846.0
2019-05-09 12:00:00,38.54,38.6,38.54,38.57,12416.0,32.295,32.3452,32.295,32.3201,12416.0
2019-05-09 12:05:00,38.55,38.62,38.5,38.61,12445.0,32.3033,32.362,32.2614,32.3536,12445.0
2019-05-09 12:10:00,38.62,38.63,38.56,38.59,8841.0,32.362,32.3704,32.3117,32.3369,8841.0
2019-05-09 12:15:00,38.58,38.65,38.57,38.64,8307.0,32.3285,32.3871,32.3201,32.3788,8307.0
2019-05-09 12:20:00,38.61,38.61,38.55,38.57,6144.0,32.3536,32.3536,32.3033,32.3201,6144.0
2019-05-09 12:25:00,38.57,38.72,38.56,38.72,32773.0,32.3201,32.4458,32.3117,32.4458,32773.0
2019-05-09 12:30:00,38.71,38.8,38.71,38.77,12347.0,32.4374,32.5128,32.4374,32.4877,12347.0
2019-05-09 12:35:00,38.76,38.88,38.76,38.86,10836.0,32.4793,32.5799,32.4793,32.5631,10836.0
2019-05-09 12:40:00,38.85,38.92,38.75,38.77,6675.0,32.5547,32.6134,32.4709,32.4877,6675.0
2019-05-09 12:45:00,38.79,38.8,38.68,38.79,31604.0,32.5045,32.5128,32.4123,32.5045,31604.0
2019-05-09 12:50:00,38.79,38.84,38.77,38.8,5455.0,32.5045,32.5464,32.4877,32.5128,5455.0
2019-05-09 12:55:00,38.79,38.8,38.75,38.77,7211.0,32.5045,32.5128,32.4709,32.4877,7211.0
2019-05-09 13:00:00,38.77,38.89,38.77,38.84,9641.0,32.4877,32.5883,32.4877,32.5464,9641.0
2019-05-09 13:05:00,38.86,38.86,38.74,38.75,5905.0,32.5631,32.5631,32.4626,32.4709,5905.0
2019-05-09 13:10:00,38.75,38.77,38.72,38.76,4218.0,32.4709,32.4877,32.4458,32.4793,4218.0
2019-05-09 13:15:00,38.75,38.75,38.61,38.62,8244.0,32.4709,32.4709,32.3536,32.362,8244.0
2019-05-09 13:20:00,38.62,38.62,38.51,38.52,40352.0,32.362,32.362,32.2698,32.2782,40352.0
2019-05-09 13:25:00,38.52,38.76,38.52,38.74,73165.0,32.2782,32.4793,32.2782,32.4626,73165.0
2019-05-09 13:30:00,38.74,38.83,38.69,38.83,22111.0,32.4626,32.538,32.4207,32.538,22111.0
2019-05-09 13:35:00,38.81,38.81,38.71,38.72,17632.0,32.5212,32.5212,32.4374,32.4458,17632.0
2019-05-09 13:40:00,38.71,38.75,38.71,38.75,10009.0,32.4374,32.4709,32.4374,32.4709,10009.0
2019-05-09 13:45:00,38.75,38.82,38.72,38.81,17880.0,32.4709,32.5296,32.4458,32.5212,17880.0
2019-05-09 13:50:00,38.83,38.83,38.74,38.76,6976.0,32.538,32.538,32.4626,32.4793,6976.0
2019-05-09 13:55:00,38.75,38.8,38.74,38.79,13056.0,32.4709,32.5128,32.4626,32.5045,13056.0
2019-05-09 14:00:00,38.79,38.86,38.76,38.8,11015.0,32.5045,32.5631,32.4793,32.5128,11015.0
2019-05-09 14:05:00,38.8,38.84,38.79,38.82,7259.0,32.5128,32.5464,32.5045,32.5296,7259.0
2019-05-09 14:10:00,38.82,38.88,38.81,38.85,17315.0,32.5296,32.5799,32.5212,32.5547,17315.0
2019-05-09 14:15:00,38.86,38.91,38.84,38.87,11064.0,32.5631,32.605,32.5464,32.5715,11064.0
2019-05-09 14:20:00,38.86,38.91,38.83,38.83,8952.0,32.5631,32.605,32.538,32.538,8952.0
2019-05-09 14:25:00,38.84,38.85,38.77,38.77,13939.0,32.5464,32.5547,32.4877,32.4877,13939.0
2019-05-09 14:30:00,38.79,38.83,38.75,38.82,25409.0,32.5045,32.538,32.4709,32.5296,25409.0
2019-05-09 14:35:00,38.82,38.91,38.82,38.85,32364.0,32.5296,32.605,32.5296,32.5547,32364.0
2019-05-09 14:40:00,38.86,38.89,38.81,38.84,11455.0,32.5631,32.5883,32.5212,32.5464,11455.0
2019-05-09 14:45:00,38.84,38.84,38.76,38.79,13343.0,32.5464,32.5464,32.4793,32.5045,13343.0
2019-05-09 14:50:00,38.79,38.82,38.75,38.77,15550.0,32.5045,32.5296,32.4709,32.4877,15550.0
2019-05-09 14:55:00,38.76,38.77,38.67,38.69,13720.0,32.4793,32.4877,32.4039,32.4207,13720.0
2019-05-09 15:00:00,38.69,38.71,38.62,38.64,12825.0,32.4207,32.4374,32.362,32.3788,12825.0
2019-05-09 15:05:00,38.64,38.67,38.53,38.56,20406.0,32.3788,32.4039,32.2866,32.3117,20406.0
2019-05-09 15:10:00,38.54,38.56,38.45,38.46,42243.0,32.295,32.3117,32.2196,32.2279,42243.0
2019-05-09 15:15:00,38.46,38.49,38.43,38.47,33344.0,32.2279,32.2531,32.2028,32.2363,33344.0
2019-05-09 15:20:00,38.47,38.54,38.46,38.5,26998.0,32.2363,32.295,32.2279,32.2614,26998.0
2019-05-09 15:25:00,38.51,38.57,38.47,38.57,25964.0,32.2698,32.3201,32.2363,32.3201,25964.0
2019-05-09 15:30:00,38.57,38.63,38.53,38.61,45704.0,32.3201,32.3704,32.2866,32.3536,45704.0
2019-05-09 15:35:00,38.62,38.63,38.57,38.6,49154.0,32.362,32.3704,32.3201,32.3452,49154.0
2019-05-09 15:40:00,38.59,38.63,38.54,38.61,55369.0,32.3369,32.3704,32.295,32.3536,55369.0
2019-05-09 15:45:00,38.61,38.65,38.55,38.55,73716.0,32.3536,32.3871,32.3033,32.3033,73716.0
2019-05-09 15:50:00,38.55,38.67,38.53,38.64,85345.0,32.3033,32.4039,32.2866,32.3788,85345.0
2019-05-09 15:55:00,38.64,38.68,38.55,38.56,185927.0,32.3788,32.4123,32.3033,32.3117,185927.0
2019-05-10 09:30:00,38.59,38.81,38.5,38.71,36571.0,32.3369,32.5212,32.2614,32.4374,36571.0
2019-05-10 09:35:00,38.71,39.36,38.61,39.34,51554.0,32.4374,32.9821,32.3536,32.9653,51554.0
2019-05-10 09:40:00,39.31,40.09,39.31,39.74,102726.0,32.9402,33.5938,32.9402,33.3005,102726.0
2019-05-10 09:45:00,39.73,39.73,39.21,39.24,47420.0,33.2921,33.2921,32.8564,32.8815,47420.0
2019-05-10 09:50:00,39.25,39.56,39.25,39.55,52894.0,32.8899,33.1497,32.8899,33.1413,52894.0
2019-05-10 09:55:00,39.56,39.63,39.49,39.63,28528.0,33.1497,33.2083,33.091,33.2083,28528.0
2019-05-10 10:00:00,39.63,39.85,39.6,39.83,63351.0,33.2083,33.3927,33.1832,33.3759,63351.0
2019-05-10 10:05:00,39.84,40.05,39.84,39.87,88174.0,33.3843,33.5603,33.3843,33.4095,88174.0
2019-05-10 10:10:00,39.89,39.9,39.67,39.75,67048.0,33.4262,33.4346,33.2419,33.3089,67048.0
2019-05-10 10:15:00,39.75,39.75,39.46,39.54,27564.0,33.3089,33.3089,33.0659,33.1329,27564.0
2019-05-10 10:20:00,39.51,39.71,39.5,39.71,40758.0,33.1078,33.2754,33.0994,33.2754,40758.0
2019-05-10 10:25:00,39.69,39.83,39.69,39.83,32274.0,33.2586,33.3759,33.2586,33.3759,32274.0
2019-05-10 10:30:00,39.82,39.83,39.64,39.68,20845.0,33.3676,33.3759,33.2167,33.2502,20845.0
2019-05-10 10:35:00,39.69,39.69,39.52,39.58,16577.0,33.2586,33.2586,33.1162,33.1664,16577.0
2019-05-10 10:40:00,39.59,39.6,39.37,39.56,48190.0,33.1748,33.1832,32.9905,33.1497,48190.0
2019-05-10 10:45:00,39.54,39.71,39.53,39.6,21860.0,33.1329,33.2754,33.1245,33.1832,21860.0
2019-05-10 10:50:00,39.61,39.74,39.61,39.71,15089.0,33.1916,33.3005,33.1916,33.2754,15089.0
2019-05-10 10:55:00,39.72,39.84,39.7,39.73,55355.0,33.2838,33.3843,33.267,33.2921,55355.0
2019-05-10 11:00:00,39.72,39.72,39.46,39.55,28938.0,33.2838,33.2838,33.0659,33.1413,28938.0
2019-05-10 11:05:00,39.55,39.69,39.53,39.69,33711.0,33.1413,33.2586,33.1245,33.2586,33711.0
2019-05-10 11:10:00,39.69,39.71,39.61,39.61,22035.0,33.2586,33.2754,33.1916,33.1916,22035.0
2019-05-10 11:15:00,39.62,39.63,39.54,39.62,30558.0,33.2,33.2083,33.1329,33.2,30558.0
2019-05-10 11:20:00,39.61,39.68,39.49,39.53,48115.0,33.1916,33.2502,33.091,33.1245,48115.0
2019-05-10 11:25:00,39.53,39.57,39.43,39.54,18951.0,33.1245,33.1581,33.0408,33.1329,18951.0
2019-05-10 11:30:00,39.52,39.52,39.4,39.42,57621.0,33.1162,33.1162,33.0156,33.0324,57621.0
2019-05-10 11:35:00,39.42,39.57,39.37,39.53,39968.0,33.0324,33.1581,32.9905,33.1245,39968.0
2019-05-10 11:40:00,39.53,39.54,39.4,39.49,14265.0,33.1245,33.1329,33.0156,33.091,14265.0
2019-05-10 11:45:00,39.49,39.55,39.47,39.51,14353.0,33.091,33.1413,33.0743,33.1078,14353.0
2019-05-10 11:50:00,39.51,39.64,39.48,39.56,15870.0,33.1078,33.2167,33.0826,33.1497,15870.0
2019-05-10 11:55:00,39.55,39.61,39.53,39.6,9904.0,33.1413,33.1916,33.1245,33.1832,9904.0
2019-05-10 12:00:00,39.59,39.64,39.55,39.59,9299.0,33.1748,33.2167,33.1413,33.1748,9299.0
2019-05-10 12:05:00,39.58,39.6,39.52,39.54,19534.0,33.1664,33.1832,33.1162,33.1329,19534.0
2019-05-10 12:10:00,39.54,39.65,39.54,39.58,13600.0,33.1329,33.2251,33.1329,33.1664,13600.0
2019-05-10 12:15:00,39.59,39.77,39.59,39.75,25572.0,33.1748,33.3257,33.1748,33.3089,25572.0
2019-05-10 12:20:00,39.76,39.85,39.75,39.79,38305.0,33.3173,33.3927,33.3089,33.3424,38305.0
2019-05-10 12:25:00,39.79,39.94,39.77,39.93,44523.0,33.3424,33.4681,33.3257,33.4597,44523.0
2019-05-10 12:30:00,39.94,40.0,39.91,39.96,22940.0,33.4681,33.5184,33.443,33.4849,22940.0
2019-05-10 12:35:00,39.96,39.99,39.85,39.86,74010.0,33.4849,33.51,33.3927,33.4011,74010.0
2019-05-10 12:40:00,39.86,39.88,39.77,39.82,18268.0,33.4011,33.4178,33.3257,33.3676,18268.0
2019-05-10 12:45:00,39.82,39.82,39.74,39.77,12645.0,33.3676,33.3676,33.3005,33.3257,12645.0
2019-05-10 12:50:00,39.77,39.96,39.76,39.95,18588.0,33.3257,33.4849,33.3173,33.4765,18588.0
2019-05-10 12:55:00,39.95,40.0,39.88,39.89,13415.0,33.4765,33.5184,33.4178,33.4262,13415.0
2019-05-10 13:00:00,39.89,40.06,39.86,40.05,24452.0,33.4262,33.5687,33.4011,33.5603,24452.0
2019-05-10 13:05:00,40.04,40.04,39.97,40.02,7746.0,33.5519,33.5519,33.4932,33.5351,7746.0
2019-05-10 13:10:00,40.04,40.04,39.94,40.03,10888.0,33.5519,33.5519,33.4681,33.5435,10888.0
2019-05-10 13:15:00,40.03,40.08,39.96,40.07,13764.0,33.5435,33.5854,33.4849,33.577,13764.0
2019-05-10 13:20:00,40.07,40.19,40.06,40.13,15095.0,33.577,33.6776,33.5687,33.6273,15095.0
2019-05-10 13:25:00,40.12,40.24,40.12,40.2,11794.0,33.6189,33.7195,33.6189,33.686,11794.0
2019-05-10 13:30:00,40.15,40.16,40.09,40.14,39670.0,33.6441,33.6525,33.5938,33.6357,39670.0
2019-05-10 13:35:00,40.14,40.19,40.09,40.09,12570.0,33.6357,33.6776,33.5938,33.5938,12570.0
2019-05-10 13:40:00,40.09,40.12,39.99,40.04,14563.0,33.5938,33.6189,33.51,33.5519,14563.0
2019-05-10 13:45:00,40.03,40.12,39.98,40.07,18980.0,33.5435,33.6189,33.5016,33.577,18980.0
2019-05-10 13:50:00,40.06,40.06,39.96,40.0,25994.0,33.5687,33.5687,33.4849,33.5184,25994.0
2019-05-10 13:55:00,39.98,40.09,39.98,40.07,49645.0,33.5016,33.5938,33.5016,33.577,49645.0
2019-05-10 14:00:00,40.06,40.06,39.97,40.01,15493.0,33.5687,33.5687,33.4932,33.5268,15493.0
2019-05-10 14:05:00,40.0,40.04,39.99,40.01,14062.0,33.5184,33.5519,33.51,33.5268,14062.0
2019-05-10 14:10:00,40.02,40.08,39.98,40.0,12179.0,33.5351,33.5854,33.5016,33.5184,12179.0
2019-05-10 14:15:00,40.0,40.05,39.98,40.0,19337.0,33.5184,33.5603,33.5016,33.5184,19337.0
2019-05-10 14:20:00,39.99,40.01,39.92,39.93,9824.0,33.51,33.5268,33.4514,33.4597,9824.0
2019-05-10 14:25:00,39.91,40.02,39.91,40.01,20246.0,33.443,33.5351,33.443,33.5268,20246.0
2019-05-10 14:30:00,40.0,40.1,39.94,40.07,18777.0,33.5184,33.6022,33.4681,33.577,18777.0
2019-05-10 14:35:00,40.06,40.11,40.05,40.1,13511.0,33.5687,33.6106,33.5603,33.6022,13511.0
2019-05-10 14:40:00,40.1,40.12,40.07,40.07,10807.0,33.6022,33.6189,33.577,33.577,10807.0
2019-05-10 14:45:00,40.08,40.15,40.08,40.12,9643.0,33.5854,33.6441,33.5854,33.6189,9643.0
2019-05-10 14:50:00,40.11,40.17,40.07,40.14,33038.0,33.6106,33.6608,33.577,33.6357,33038.0
2019-05-10 14:55:00,40.14,40.17,40.1,40.12,22589.0,33.6357,33.6608,33.6022,33.6189,22589.0
2019-05-10 15:00:00,40.11,40.21,40.11,40.19,22139.0,33.6106,33.6944,33.6106,33.6776,22139.0
2019-05-10 15:05:00,40.2,40.29,40.18,40.27,25331.0,33.686,33.7614,33.6692,33.7446,25331.0
2019-05-10 15:10:00,40.26,40.38,40.26,40.35,70723.0,33.7363,33.8368,33.7363,33.8117,70723.0
2019-05-10 15:15:00,40.36,40.47,40.35,40.46,19796.0,33.8201,33.9122,33.8117,33.9039,19796.0
2019-05-10 15:20:00,40.46,40.5,40.41,40.41,32063.0,33.9039,33.9374,33.862,33.862,32063.0
2019-05-10 15:25:00,40.41,40.5,40.41,40.43,36077.0,33.862,33.9374,33.862,33.8787,36077.0
2019-05-10 15:30:00,40.43,40.54,40.41,40.41,39220.0,33.8787,33.9709,33.862,33.862,39220.0
2019-05-10 15:35:00,40.4,40.46,40.32,40.46,34075.0,33.8536,33.9039,33.7865,33.9039,34075.0
2019-05-10 15:40:00,40.46,40.56,40.45,40.55,89795.0,33.9039,33.9876,33.8955,33.9793,89795.0
2019-05-10 15:45:00,40.55,40.59,40.42,40.43,116140.0,33.9793,34.0128,33.8703,33.8787,116140.0
2019-05-10 15:50:00,40.43,40.49,40.36,40.43,191145.0,33.8787,33.929,33.8201,33.8787,191145.0
2019-05-10 15:55:00,40.42,40.49,40.36,40.43,178797.0,33.8703,33.929,33.8201,33.8787,178797.0
2019-05-13 09:30:00,40.02,40.21,39.83,40.21,62298.0,33.5351,33.6944,33.3759,33.6944,62298.0
2019-05-13 09:35:00,40.25,40.49,40.24,40.31,31175.0,33.7279,33.929,33.7195,33.7782,31175.0
2019-05-13 09:40:00,40.32,40.38,40.21,40.29,38450.0,33.7865,33.8368,33.6944,33.7614,38450.0
2019-05-13 09:45:00,40.3,40.55,40.23,40.41,38329.0,33.7698,33.9793,33.7111,33.862,38329.0
2019-05-13 09:50:00,40.35,40.38,40.17,40.27,39727.0,33.8117,33.8368,33.6608,33.7446,39727.0
2019-05-13 09:55:00,40.27,40.31,40.18,40.25,27283.0,33.7446,33.7782,33.6692,33.7279,27283.0
2019-05-13 10:00:00,40.25,40.32,40.22,40.31,32669.0,33.7279,33.7865,33.7027,33.7782,32669.0
2019-05-13 10:05:00,40.31,40.38,40.28,40.3,46070.0,33.7782,33.8368,33.753,33.7698,46070.0
2019-05-13 10:10:00,40.29,40.36,40.19,40.29,101991.0,33.7614,33.8201,33.6776,33.7614,101991.0
2019-05-13 10:15:00,40.29,40.36,40.21,40.36,91939.0,33.7614,33.8201,33.6944,33.8201,91939.0
2019-05-13 10:20:00,40.37,40.38,40.31,40.33,27030.0,33.8284,33.8368,33.7782,33.7949,27030.0
2019-05-13 10:25:00,40.34,40.53,40.33,40.52,49975.0,33.8033,33.9625,33.7949,33.9541,49975.0
2019-05-13 10:30:00,40.5,40.56,40.48,40.55,77635.0,33.9374,33.9876,33.9206,33.9793,77635.0
2019-05-13 10:35:00,40.56,40.64,40.49,40.55,53366.0,33.9876,34.0547,33.929,33.9793,53366.0
2019-05-13 10:40:00,40.57,40.73,40.57,40.72,30607.0,33.996,34.1301,33.996,34.1217,30607.0
2019-05-13 10:45:00,40.72,40.76,40.64,40.66,32959.0,34.1217,34.1552,34.0547,34.0714,32959.0
2019-05-13 10:50:00,40.66,40.84,40.6,40.63,119100.0,34.0714,34.2223,34.0212,34.0463,119100.0
2019-05-13 10:55:00,40.63,40.74,40.62,40.7,103877.0,34.0463,34.1385,34.0379,34.105,103877.0
2019-05-13 11:00:00,40.7,40.71,40.68,40.69,52832.0,34.105,34.1133,34.0882,34.0966,52832.0
2019-05-13 11:05:00,40.69,40.84,40.68,40.71,105976.0,34.0966,34.2223,34.0882,34.1133,105976.0
2019-05-13 11:10:00,40.71,40.74,40.61,40.61,31945.0,34.1133,34.1385,34.0295,34.0295,31945.0
2019-05-13 11:15:00,40.6,40.6,40.43,40.45,83071.0,34.0212,34.0212,33.8787,33.8955,83071.0
2019-05-13 11:20:00,40.47,40.54,40.39,40.4,28070.0,33.9122,33.9709,33.8452,33.8536,28070.0
2019-05-13 11:25:00,40.41,40.42,40.28,40.31,38789.0,33.862,33.8703,33.753,33.7782,38789.0
2019-05-13 11:30:00,40.32,40.36,40.16,40.26,21766.0,33.7865,33.8201,33.6525,33.7363,21766.0
2019-05-13 11:35:00,40.26,40.27,40.08,40.08,17929.0,33.7363,33.7446,33.5854,33.5854,17929.0
2019-05-13 11:40:00,40.09,40.1,39.98,40.02,17185.0,33.5938,33.6022,33.5016,33.5351,17185.0
2019-05-13 11:45:00,40.02,40.06,39.91,39.93,10790.0,33.5351,33.5687,33.443,33.4597,10790.0
2019-05-13 11:50:00,39.92,39.92,39.79,39.86,17336.0,33.4514,33.4514,33.3424,33.4011,17336.0
2019-05-13 11:55:00,39.85,39.99,39.85,39.99,19358.0,33.3927,33.51,33.3927,33.51,19358.0
2019-05-13 12:00:00,39.97,40.11,39.96,39.98,23029.0,33.4932,33.6106,33.4849,33.5016,23029.0
2019-05-13 12:05:00,39.97,39.98,39.92,39.93,26711.0,33.4932,33.5016,33.4514,33.4597,26711.0
2019-05-13 12:10:00,39.92,39.96,39.88,39.93,29949.0,33.4514,33.4849,33.4178,33.4597,29949.0
2019-05-13 12:15:00,39.93,39.97,39.88,39.97,15174.0,33.4597,33.4932,33.4178,33.4932,15174.0
2019-05-13 12:20:00,39.96,40.05,39.96,39.98,18824.0,33.4849,33.5603,33.4849,33.5016,18824.0
2019-05-13 12:25:00,39.98,40.03,39.94,40.0,26635.0,33.5016,33.5435,33.4681,33.5184,26635.0
2019-05-13 12:30:00,40.01,40.06,39.99,40.0,17722.0,33.5268,33.5687,33.51,33.5184,17722.0
2019-05-13 12:35:00,39.99,40.15,39.98,40.15,17217.0,33.51,33.6441,33.5016,33.6441,17217.0
2019-05-13 12:40:00,40.14,40.15,40.06,40.07,11186.0,33.6357,33.6441,33.5687,33.577,11186.0
2019-05-13 12:45:00,40.05,40.15,40.05,40.15,13238.0,33.5603,33.6441,33.5603,33.6441,13238.0
2019-05-13 12:50:00,40.15,40.17,40.11,40.12,10196.0,33.6441,33.6608,33.6106,33.6189,10196.0
2019-05-13 12:55:00,40.11,40.12,40.05,40.1,13052.0,33.6106,33.6189,33.5603,33.6022,13052.0
2019-05-13 13:00:00,40.1,40.13,40.06,40.09,16777.0,33.6022,33.6273,33.5687,33.5938,16777.0
2019-05-13 13:05:00,40.09,40.12,40.05,40.07,15026.0,33.5938,33.6189,33.5603,33.577,15026.0
2019-05-13 13:10:00,40.08,40.13,40.07,40.12,13364.0,33.5854,33.6273,33.577,33.6189,13364.0
2019-05-13 13:15:00,40.11,40.15,40.11,40.13,16639.0,33.6106,33.6441,33.6106,33.6273,16639.0
2019-05-13 13:20:00,40.13,40.18,40.12,40.18,12355.0,33.6273,33.6692,33.6189,33.6692,12355.0
2019-05-13 13:25:00,40.18,40.22,40.14,40.21,20431.0,33.6692,33.7027,33.6357,33.6944,20431.0
2019-05-13 13:30:00,40.2,40.2,40.14,40.18,14932.0,33.686,33.686,33.6357,33.6692,14932.0
2019-05-13 13:35:00,40.18,40.33,40.16,40.3,15669.0,33.6692,33.7949,33.6525,33.7698,15669.0
2019-05-13 13:40:00,40.3,40.33,40.27,40.28,36783.0,33.7698,33.7949,33.7446,33.753,36783.0
2019-05-13 13:45:00,40.27,40.27,40.21,40.24,12376.0,33.7446,33.7446,33.6944,33.7195,12376.0
2019-05-13 13:50:00,40.24,40.3,40.19,40.3,12308.0,33.7195,33.7698,33.6776,33.7698,12308.0
2019-05-13 13:55:00,40.32,40.35,40.31,40.32,14816.0,33.7865,33.8117,33.7782,33.7865,14816.0
2019-05-13 14:00:00,40.32,40.43,40.32,40.43,11848.0,33.7865,33.8787,33.7865,33.8787,11848.0
2019-05-13 14:05:00,40.44,40.48,40.41,40.47,10961.0,33.8871,33.9206,33.862,33.9122,10961.0
2019-05-13 14:10:00,40.47,40.47,40.35,40.36,12868.0,33.9122,33.9122,33.8117,33.8201,12868.0
2019-05-13 14:15:00,40.34,40.38,40.33,40.34,10181.0,33.8033,33.8368,33.7949,33.8033,10181.0
2019-05-13 14:20:00,40.35,40.4,40.31,40.4,14963.0,33.8117,33.8536,33.7782,33.8536,14963.0
2019-05-13 14:25:00,40.4,40.52,40.4,40.44,12600.0,33.8536,33.9541,33.8536,33.8871,12600.0
2019-05-13 14:30:00,40.45,40.45,40.37,40.43,19307.0,33.8955,33.8955,33.8284,33.8787,19307.0
2019-05-13 14:35:00,40.42,40.46,40.42,40.45,12323.0,33.8703,33.9039,33.8703,33.8955,12323.0
2019-05-13 14:40:00,40.45,40.46,40.31,40.33,14643.0,33.8955,33.9039,33.7782,33.7949,14643.0
2019-05-13 14:45:00,40.34,40.43,40.31,40.4,12327.0,33.8033,33.8787,33.7782,33.8536,12327.0
2019-05-13 14:50:00,40.4,40.47,40.39,40.45,16916.0,33.8536,33.9122,33.8452,33.8955,16916.0
2019-05-13 14:55:00,40.44,40.49,40.4,40.4,16484.0,33.8871,33.929,33.8536,33.8536,16484.0
2019-05-13 15:00:00,40.4,40.48,40.36,40.37,15050.0,33.8536,33.9206,33.8201,33.8284,15050.0
2019-05-13 15:05:00,40.37,40.41,40.35,40.39,15440.0,33.8284,33.862,33.8117,33.8452,15440.0
2019-05-13 15:10:00,40.38,40.41,40.33,40.34,20971.0,33.8368,33.862,33.7949,33.8033,20971.0
2019-05-13 15:15:00,40.34,40.38,40.33,40.36,21510.0,33.8033,33.8368,33.7949,33.8201,21510.0
2019-05-13 15:20:00,40.36,40.38,40.31,40.36,32695.0,33.8201,33.8368,33.7782,33.8201,32695.0
2019-05-13 15:25:00,40.37,40.39,40.34,40.36,19689.0,33.8284,33.8452,33.8033,33.8201,19689.0
2019-05-13 15:30:00,40.36,40.41,40.35,40.39,33840.0,33.8201,33.862,33.8117,33.8452,33840.0
2019-05-13 15:35:00,40.4,40.42,40.36,40.39,37707.0,33.8536,33.8703,33.8201,33.8452,37707.0
2019-05-13 15:40:00,40.4,40.42,40.33,40.34,28886.0,33.8536,33.8703,33.7949,33.8033,28886.0
2019-05-13 15:45:00,40.34,40.37,40.26,40.27,50643.0,33.8033,33.8284,33.7363,33.7446,50643.0
2019-05-13 15:50:00,40.27,40.47,40.27,40.47,154666.0,33.7446,33.9122,33.7446,33.9122,154666.0
2019-05-13 15:55:00,40.47,40.55,40.43,40.44,192493.0,33.9122,33.9793,33.8787,33.8871,192493.0
2019-05-14 09:30:00,40.47,40.71,40.45,40.67,25509.0,33.9122,34.1133,33.8955,34.0798,25509.0
2019-05-14 09:35:00,40.69,40.76,40.58,40.64,23879.0,34.0966,34.1552,34.0044,34.0547,23879.0
2019-05-14 09:40:00,40.64,40.97,40.64,40.95,15667.0,34.0547,34.3312,34.0547,34.3145,15667.0
2019-05-14 09:45:00,40.98,41.03,40.83,40.91,14719.0,34.3396,34.3815,34.2139,34.2809,14719.0
2019-05-14 09:50:00,40.91,40.91,40.68,40.87,38654.0,34.2809,34.2809,34.0882,34.2474,38654.0
2019-05-14 09:55:00,40.87,40.92,40.8,40.8,9479.0,34.2474,34.2893,34.1888,34.1888,9479.0
2019-05-14 10:00:00,40.83,40.92,40.83,40.86,28838.0,34.2139,34.2893,34.2139,34.239,28838.0
2019-05-14 10:05:00,40.86,40.94,40.83,40.91,19544.0,34.239,34.3061,34.2139,34.2809,19544.0
2019-05-14 10:10:00,40.91,40.96,40.86,40.9,13043.0,34.2809,34.3228,34.239,34.2726,13043.0
2019-05-14 10:15:00,40.91,41.17,40.89,41.17,23408.0,34.2809,34.4988,34.2642,34.4988,23408.0
2019-05-14 10:20:00,41.21,41.39,41.21,41.34,22856.0,34.5323,34.6832,34.5323,34.6413,22856.0
2019-05-14 10:25:00,41.35,41.54,41.35,41.48,54377.0,34.6496,34.8088,34.6496,34.7586,54377.0
2019-05-14 10:30:00,41.49,41.55,41.41,41.41,33423.0,34.7669,34.8172,34.6999,34.6999,33423.0
2019-05-14 10:35:00,41.41,41.42,41.33,41.42,30194.0,34.6999,34.7083,34.6329,34.7083,30194.0
2019-05-14 10:40:00,41.43,41.51,41.41,41.51,19885.0,34.7167,34.7837,34.6999,34.7837,19885.0
2019-05-14 10:45:00,41.5,41.5,41.37,41.38,19678.0,34.7753,34.7753,34.6664,34.6748,19678.0
2019-05-14 10:50:00,41.38,41.39,41.27,41.34,17841.0,34.6748,34.6832,34.5826,34.6413,17841.0
2019-05-14 10:55:00,41.33,41.39,41.33,41.36,18359.0,34.6329,34.6832,34.6329,34.658,18359.0
2019-05-14 11:00:00,41.36,41.36,41.26,41.32,15038.0,34.658,34.658,34.5742,34.6245,15038.0
2019-05-14 11:05:00,41.33,41.44,41.32,41.38,21984.0,34.6329,34.7251,34.6245,34.6748,21984.0
2019-05-14 11:10:00,41.38,41.53,41.38,41.51,31270.0,34.6748,34.8005,34.6748,34.7837,31270.0
2019-05-14 11:15:00,41.51,41.58,41.46,41.57,22770.0,34.7837,34.8424,34.7418,34.834,22770.0
2019-05-14 11:20:00,41.58,41.6,41.45,41.55,17203.0,34.8424,34.8591,34.7334,34.8172,17203.0
2019-05-14 11:25:00,41.55,41.56,41.42,41.46,24947.0,34.8172,34.8256,34.7083,34.7418,24947.0
2019-05-14 11:30:00,41.48,41.52,41.43,41.51,11951.0,34.7586,34.7921,34.7167,34.7837,11951.0
2019-05-14 11:35:00,41.51,41.55,41.37,41.37,15900.0,34.7837,34.8172,34.6664,34.6664,15900.0
2019-05-14 11:40:00,41.36,41.4,41.29,41.37,21773.0,34.658,34.6915,34.5994,34.6664,21773.0
2019-05-14 11:45:00,41.38,41.39,41.32,41.32,11908.0,34.6748,34.6832,34.6245,34.6245,11908.0
2019-05-14 11:50:00,41.32,41.34,41.27,41.29,10416.0,34.6245,34.6413,34.5826,34.5994,10416.0
2019-05-14 11:55:00,41.29,41.36,41.27,41.3,16316.0,34.5994,34.658,34.5826,34.6077,16316.0
2019-05-14 12:00:00,41.3,41.35,41.25,41.34,13800.0,34.6077,34.6496,34.5658,34.6413,13800.0
2019-05-14 12:05:00,41.35,41.37,41.28,41.29,11950.0,34.6496,34.6664,34.591,34.5994,11950.0
2019-05-14 12:10:00,41.29,41.33,41.26,41.26,12322.0,34.5994,34.6329,34.5742,34.5742,12322.0
2019-05-14 12:15:00,41.27,41.29,41.23,41.28,19944.0,34.5826,34.5994,34.5491,34.591,19944.0
2019-05-14 12:20:00,41.28,41.28,41.19,41.22,12144.0,34.591,34.591,34.5156,34.5407,12144.0
2019-05-14 12:25:00,41.23,41.24,41.17,41.17,7632.0,34.5491,34.5575,34.4988,34.4988,7632.0
2019-05-14 12:30:00,41.19,41.24,41.16,41.23,10377.0,34.5156,34.5575,34.4904,34.5491,10377.0
2019-05-14 12:35:00,41.23,41.3,41.2,41.27,13536.0,34.5491,34.6077,34.5239,34.5826,13536.0
2019-05-14 12:40:00,41.27,41.32,41.25,41.26,7872.0,34.5826,34.6245,34.5658,34.5742,7872.0
2019-05-14 12:45:00,41.25,41.26,41.17,41.21,11328.0,34.5658,34.5742,34.4988,34.5323,11328.0
2019-05-14 12:50:00,41.21,41.26,41.18,41.26,17491.0,34.5323,34.5742,34.5072,34.5742,17491.0
2019-05-14 12:55:00,41.26,41.32,41.26,41.3,18308.0,34.5742,34.6245,34.5742,34.6077,18308.0
2019-05-14 13:00:00,41.3,41.36,41.29,41.34,13767.0,34.6077,34.658,34.5994,34.6413,13767.0
2019-05-14 13:05:00,41.36,41.43,41.35,41.43,22740.0,34.658,34.7167,34.6496,34.7167,22740.0
2019-05-14 13:10:00,41.43,41.55,41.43,41.53,25893.0,34.7167,34.8172,34.7167,34.8005,25893.0
2019-05-14 13:15:00,41.54,41.54,41.45,41.48,11543.0,34.8088,34.8088,34.7334,34.7586,11543.0
2019-05-14 13:20:00,41.46,41.49,41.41,41.47,13173.0,34.7418,34.7669,34.6999,34.7502,13173.0
2019-05-14 13:25:00,41.47,41.47,41.4,41.4,7130.0,34.7502,34.7502,34.6915,34.6915,7130.0
2019-05-14 13:30:00,41.42,41.47,41.42,41.43,10930.0,34.7083,34.7502,34.7083,34.7167,10930.0
2019-05-14 13:35:00,41.43,41.52,41.43,41.51,19366.0,34.7167,34.7921,34.7167,34.7837,19366.0
2019-05-14 13:40:00,41.5,41.56,41.48,41.52,18527.0,34.7753,34.8256,34.7586,34.7921,18527.0
2019-05-14 13:45:00,41.52,41.52,41.44,41.44,9642.0,34.7921,34.7921,34.7251,34.7251,9642.0
2019-05-14 13:50:00,41.44,41.51,41.44,41.47,13800.0,34.7251,34.7837,34.7251,34.7502,13800.0
2019-05-14 13:55:00,41.47,41.51,41.44,41.5,10668.0,34.7502,34.7837,34.7251,34.7753,10668.0
2019-05-14 14:00:00,41.49,41.51,41.45,41.5,10958.0,34.7669,34.7837,34.7334,34.7753,10958.0
2019-05-14 14:05:00,41.5,41.52,41.43,41.52,17080.0,34.7753,34.7921,34.7167,34.7921,17080.0
2019-05-14 14:10:00,41.51,41.56,41.49,41.51,8094.0,34.7837,34.8256,34.7669,34.7837,8094.0
2019-05-14 14:15:00,41.51,41.56,41.48,41.48,14016.0,34.7837,34.8256,34.7586,34.7586,14016.0
2019-05-14 14:20:00,41.5,41.51,41.47,41.48,8849.0,34.7753,34.7837,34.7502,34.7586,8849.0
2019-05-14 14:25:00,41.47,41.49,41.41,41.42,26392.0,34.7502,34.7669,34.6999,34.7083,26392.0
2019-05-14 14:30:00,41.42,41.44,41.38,41.41,12013.0,34.7083,34.7251,34.6748,34.6999,12013.0
2019-05-14 14:35:00,41.41,41.47,41.4,41.46,12280.0,34.6999,34.7502,34.6915,34.7418,12280.0
2019-05-14 14:40:00,41.46,41.49,41.42,41.48,24421.0,34.7418,34.7669,34.7083,34.7586,24421.0
2019-05-14 14:45:00,41.47,41.48,41.39,41.4,16553.0,34.7502,34.7586,34.6832,34.6915,16553.0
2019-05-14 14:50:00,41.4,41.42,41.3,41.31,23584.0,34.6915,34.7083,34.6077,34.6161,23584.0
2019-05-14 14:55:00,41.31,41.35,41.29,41.31,25238.0,34.6161,34.6496,34.5994,34.6161,25238.0
2019-05-14 15:00:00,41.31,41.39,41.3,41.36,19116.0,34.6161,34.6832,34.6077,34.658,19116.0
2019-05-14 15:05:00,41.35,41.38,41.3,41.33,20557.0,34.6496,34.6748,34.6077,34.6329,20557.0
2019-05-14 15:10:00,41.32,41.33,41.29,41.31,26345.0,34.6245,34.6329,34.5994,34.6161,26345.0
2019-05-14 15:15:00,41.32,41.34,41.27,41.32,21699.0,34.6245,34.6413,34.5826,34.6245,21699.0
2019-05-14 15:20:00,41.33,41.33,41.23,41.3,27569.0,34.6329,34.6329,34.5491,34.6077,27569.0
2019-05-14 15:25:00,41.3,41.43,41.27,41.37,54221.0,34.6077,34.7167,34.5826,34.6664,54221.0
2019-05-14 15:30:00,41.36,41.38,41.24,41.25,23019.0,34.658,34.6748,34.5575,34.5658,23019.0
2019-05-14 15:35:00,41.25,41.31,41.21,41.29,56219.0,34.5658,34.6161,34.5323,34.5994,56219.0
2019-05-14 15:40:00,41.3,41.36,41.27,41.32,43304.0,34.6077,34.658,34.5826,34.6245,43304.0
2019-05-14 15:45:00,41.31,41.34,41.21,41.23,73237.0,34.6161,34.6413,34.5323,34.5491,73237.0
2019-05-14 15:50:00,41.22,41.29,41.14,41.27,112025.0,34.5407,34.5994,34.4737,34.5826,112025.0
2019-05-14 15:55:00,41.27,41.35,41.23,41.26,173458.0,34.5826,34.6496,34.5491,34.5742,173458.0
2019-05-15 09:30:00,41.38,41.39,41.14,41.25,68132.0,34.6748,34.6832,34.4737,34.5658,68132.0
2019-05-15 09:35:00,41.25,41.38,41.21,41.27,7400.0,34.5658,34.6748,34.5323,34.5826,7400.0
2019-05-15 09:40:00,41.3,41.31,41.16,41.22,16750.0,34.6077,34.6161,34.4904,34.5407,16750.0
2019-05-15 09:45:00,41.25,41.4,41.2,41.4,22260.0,34.5658,34.6915,34.5239,34.6915,22260.0
2019-05-15 09:50:00,41.39,41.49,41.36,41.46,21480.0,34.6832,34.7669,34.658,34.7418,21480.0
2019-05-15 09:55:00,41.46,41.55,41.42,41.49,31824.0,34.7418,34.8172,34.7083,34.7669,31824.0
2019-05-15 10:00:00,41.5,41.52,41.4,41.48,55782.0,34.7753,34.7921,34.6915,34.7586,55782.0
2019-05-15 10:05:00,41.46,41.55,41.39,41.49,27202.0,34.7418,34.8172,34.6832,34.7669,27202.0
2019-05-15 10:10:00,41.5,41.66,41.43,41.66,45964.0,34.7753,34.9094,34.7167,34.9094,45964.0
2019-05-15 10:15:00,41.66,41.69,41.53,41.68,19383.0,34.9094,34.9345,34.8005,34.9262,19383.0
2019-05-15 10:20:00,41.65,41.7,41.53,41.61,9770.0,34.901,34.9429,34.8005,34.8675,9770.0
2019-05-15 10:25:00,41.61,41.71,41.61,41.7,12614.0,34.8675,34.9513,34.8675,34.9429,12614.0
2019-05-15 10:30:00,41.66,41.88,41.6,41.83,19870.0,34.9094,35.0938,34.8591,35.0519,19870.0
2019-05-15 10:35:00,41.81,41.84,41.67,41.67,21130.0,35.0351,35.0602,34.9178,34.9178,21130.0
2019-05-15 10:40:00,41.7,41.78,41.67,41.71,18128.0,34.9429,35.01,34.9178,34.9513,18128.0
2019-05-15 10:45:00,41.69,41.74,41.51,41.53,12527.0,34.9345,34.9764,34.7837,34.8005,12527.0
2019-05-15 10:50:00,41.53,41.65,41.48,41.57,28049.0,34.8005,34.901,34.7586,34.834,28049.0
2019-05-15 10:55:00,41.57,41.7,41.55,41.66,49705.0,34.834,34.9429,34.8172,34.9094,49705.0
2019-05-15 11:00:00,41.65,41.69,41.56,41.58,9876.0,34.901,34.9345,34.8256,34.8424,9876.0
2019-05-15 11:05:00,41.58,41.69,41.54,41.65,11209.0,34.8424,34.9345,34.8088,34.901,11209.0
2019-05-15 11:10:00,41.66,41.82,41.64,41.78,11744.0,34.9094,35.0435,34.8926,35.01,11744.0
2019-05-15 11:15:00,41.77,41.79,41.7,41.79,10163.0,35.0016,35.0183,34.9429,35.0183,10163.0
2019-05-15 11:20:00,41.78,41.84,41.72,41.84,6905.0,35.01,35.0602,34.9597,35.0602,6905.0
2019-05-15 11:25:00,41.85,41.91,41.84,41.89,9497.0,35.0686,35.1189,35.0602,35.1021,9497.0
2019-05-15 11:30:00,41.89,41.99,41.84,41.96,34714.0,35.1021,35.1859,35.0602,35.1608,34714.0
2019-05-15 11:35:00,41.96,41.97,41.88,41.89,17406.0,35.1608,35.1692,35.0938,35.1021,17406.0
2019-05-15 11:40:00,41.86,41.9,41.79,41.79,5931.0,35.077,35.1105,35.0183,35.0183,5931.0
2019-05-15 11:45:00,41.77,41.78,41.68,41.76,7156.0,35.0016,35.01,34.9262,34.9932,7156.0
2019-05-15 11:50:00,41.78,41.86,41.78,41.84,8361.0,35.01,35.077,35.01,35.0602,8361.0
2019-05-15 11:55:00,41.82,41.95,41.82,41.84,22418.0,35.0435,35.1524,35.0435,35.0602,22418.0
2019-05-15 12:00:00,41.85,41.96,41.85,41.91,11957.0,35.0686,35.1608,35.0686,35.1189,11957.0
2019-05-15 12:05:00,41.93,42.09,41.92,42.08,43087.0,35.1357,35.2697,35.1273,35.2613,43087.0
2019-05-15 12:10:00,42.09,42.12,42.07,42.11,12503.0,35.2697,35.2949,35.253,35.2865,12503.0
2019-05-15 12:15:00,42.13,42.13,41.98,41.98,9121.0,35.3032,35.3032,35.1775,35.1775,9121.0
2019-05-15 12:20:00,41.96,42.05,41.96,41.98,20884.0,35.1608,35.2362,35.1608,35.1775,20884.0
2019-05-15 12:25:00,41.98,42.02,41.96,41.98,8274.0,35.1775,35.2111,35.1608,35.1775,8274.0
2019-05-15 12:30:00,41.99,42.04,41.98,41.98,16358.0,35.1859,35.2278,35.1775,35.1775,16358.0
2019-05-15 12:35:00,41.97,41.97,41.9,41.95,9500.0,35.1692,35.1692,35.1105,35.1524,9500.0
2019-05-15 12:40:00,41.93,41.93,41.87,41.88,9790.0,35.1357,35.1357,35.0854,35.0938,9790.0
2019-05-15 12:45:00,41.89,41.95,41.86,41.95,6612.0,35.1021,35.1524,35.077,35.1524,6612.0
2019-05-15 12:50:00,41.96,42.02,41.95,42.01,5258.0,35.1608,35.2111,35.1524,35.2027,5258.0
2019-05-15 12:55:00,42.01,42.07,42.01,42.06,7816.0,35.2027,35.253,35.2027,35.2446,7816.0
2019-05-15 13:00:00,42.07,42.11,42.05,42.09,7148.0,35.253,35.2865,35.2362,35.2697,7148.0
2019-05-15 13:05:00,42.1,42.1,42.06,42.08,12474.0,35.2781,35.2781,35.2446,35.2613,12474.0
2019-05-15 13:10:00,42.09,42.1,42.04,42.06,13026.0,35.2697,35.2781,35.2278,35.2446,13026.0
2019-05-15 13:15:00,42.05,42.08,42.03,42.04,10476.0,35.2362,35.2613,35.2194,35.2278,10476.0
2019-05-15 13:20:00,42.03,42.1,42.03,42.04,17448.0,35.2194,35.2781,35.2194,35.2278,17448.0
2019-05-15 13:25:00,42.03,42.03,41.92,41.95,58537.0,35.2194,35.2194,35.1273,35.1524,58537.0
2019-05-15 13:30:00,41.96,41.98,41.9,41.96,25929.0,35.1608,35.1775,35.1105,35.1608,25929.0
2019-05-15 13:35:00,41.96,42.06,41.95,42.06,21392.0,35.1608,35.2446,35.1524,35.2446,21392.0
2019-05-15 13:40:00,42.06,42.11,41.96,41.96,21958.0,35.2446,35.2865,35.1608,35.1608,21958.0
2019-05-15 13:45:00,41.97,42.0,41.83,41.84,72817.0,35.1692,35.1943,35.0519,35.0602,72817.0
2019-05-15 13:50:00,41.84,41.85,41.78,41.84,8602.0,35.0602,35.0686,35.01,35.0602,8602.0
2019-05-15 13:55:00,41.84,41.87,41.8,41.83,25468.0,35.0602,35.0854,35.0267,35.0519,25468.0
2019-05-15 14:00:00,41.83,41.87,41.81,41.85,25713.0,35.0519,35.0854,35.0351,35.0686,25713.0
2019-05-15 14:05:00,41.84,41.87,41.82,41.83,16920.0,35.0602,35.0854,35.0435,35.0519,16920.0
2019-05-15 14:10:00,41.83,41.84,41.68,41.72,23228.0,35.0519,35.0602,34.9262,34.9597,23228.0
2019-05-15 14:15:00,41.72,41.82,41.71,41.77,6708.0,34.9597,35.0435,34.9513,35.0016,6708.0
2019-05-15 14:20:00,41.78,41.9,41.78,41.9,8944.0,35.01,35.1105,35.01,35.1105,8944.0
2019-05-15 14:25:00,41.9,41.94,41.88,41.9,11910.0,35.1105,35.144,35.0938,35.1105,11910.0
2019-05-15 14:30:00,41.9,41.91,41.84,41.89,14504.0,35.1105,35.1189,35.0602,35.1021,14504.0
2019-05-15 14:35:00,41.89,41.9,41.84,41.87,9254.0,35.1021,35.1105,35.0602,35.0854,9254.0
2019-05-15 14:40:00,41.88,41.88,41.81,41.82,7751.0,35.0938,35.0938,35.0351,35.0435,7751.0
2019-05-15 14:45:00,41.83,41.86,41.82,41.86,10581.0,35.0519,35.077,35.0435,35.077,10581.0
2019-05-15 14:50:00,41.87,41.93,41.87,41.9,11422.0,35.0854,35.1357,35.0854,35.1105,11422.0
2019-05-15 14:55:00,41.9,41.93,41.89,41.89,10401.0,35.1105,35.1357,35.1021,35.1021,10401.0
2019-05-15 15:00:00,41.9,41.93,41.83,41.84,13896.0,35.1105,35.1357,35.0519,35.0602,13896.0
2019-05-15 15:05:00,41.83,41.89,41.82,41.86,27501.0,35.0519,35.1021,35.0435,35.077,27501.0
2019-05-15 15:10:00,41.85,41.88,41.82,41.85,10800.0,35.0686,35.0938,35.0435,35.0686,10800.0
2019-05-15 15:15:00,41.85,41.88,41.83,41.87,10026.0,35.0686,35.0938,35.0519,35.0854,10026.0
2019-05-15 15:20:00,41.87,41.91,41.85,41.91,13718.0,35.0854,35.1189,35.0686,35.1189,13718.0
2019-05-15 15:25:00,41.92,41.97,41.9,41.97,15618.0,35.1273,35.1692,35.1105,35.1692,15618.0
2019-05-15 15:30:00,41.96,42.01,41.95,41.98,49934.0,35.1608,35.2027,35.1524,35.1775,49934.0
2019-05-15 15:35:00,41.98,42.0,41.93,41.98,19951.0,35.1775,35.1943,35.1357,35.1775,19951.0
2019-05-15 15:40:00,41.97,42.01,41.95,42.0,21179.0,35.1692,35.2027,35.1524,35.1943,21179.0
2019-05-15 15:45:00,42.01,42.04,41.96,42.02,49874.0,35.2027,35.2278,35.1608,35.2111,49874.0
2019-05-15 15:50:00,42.02,42.05,42.0,42.02,70751.0,35.2111,35.2362,35.1943,35.2111,70751.0
2019-05-15 15:55:00,42.03,42.03,41.89,41.93,146590.0,35.2194,35.2194,35.1021,35.1357,146590.0
2019-05-16 09:30:00,42.14,42.55,42.0,42.53,41035.0,35.3116,35.6552,35.1943,35.6384,41035.0
2019-05-16 09:35:00,42.51,42.61,42.28,42.46,15615.0,35.6217,35.7055,35.4289,35.5798,15615.0
2019-05-16 09:40:00,42.47,42.56,42.31,42.4,10157.0,35.5881,35.6636,35.4541,35.5295,10157.0
2019-05-16 09:45:00,42.39,42.55,42.35,42.48,21809.0,35.5211,35.6552,35.4876,35.5965,21809.0
2019-05-16 09:50:00,42.48,42.68,42.46,42.65,43634.0,35.5965,35.7641,35.5798,35.739,43634.0
2019-05-16 09:55:00,42.65,42.71,42.6,42.65,13952.0,35.739,35.7893,35.6971,35.739,13952.0
2019-05-16 10:00:00,42.65,42.68,42.49,42.5,86208.0,35.739,35.7641,35.6049,35.6133,86208.0
2019-05-16 10:05:00,42.49,42.56,42.46,42.51,15057.0,35.6049,35.6636,35.5798,35.6217,15057.0
2019-05-16 10:10:00,42.5,42.56,42.4,42.43,17748.0,35.6133,35.6636,35.5295,35.5546,17748.0
2019-05-16 10:15:00,42.45,42.55,42.38,42.51,19608.0,35.5714,35.6552,35.5127,35.6217,19608.0
2019-05-16 10:20:00,42.53,42.57,42.44,42.54,20466.0,35.6384,35.6719,35.563,35.6468,20466.0
2019-05-16 10:25:00,42.55,42.57,42.49,42.53,18036.0,35.6552,35.6719,35.6049,35.6384,18036.0
2019-05-16 10:30:00,42.53,42.6,42.48,42.57,27473.0,35.6384,35.6971,35.5965,35.6719,27473.0
2019-05-16 10:35:00,42.57,42.62,42.55,42.57,12125.0,35.6719,35.7138,35.6552,35.6719,12125.0
2019-05-16 10:40:00,42.57,42.61,42.54,42.57,14201.0,35.6719,35.7055,35.6468,35.6719,14201.0
2019-05-16 10:45:00,42.55,42.6,42.54,42.56,21177.0,35.6552,35.6971,35.6468,35.6636,21177.0
2019-05-16 10:50:00,42.55,42.57,42.48,42.48,19888.0,35.6552,35.6719,35.5965,35.5965,19888.0
2019-05-16 10:55:00,42.46,42.49,42.39,42.42,16098.0,35.5798,35.6049,35.5211,35.5463,16098.0
2019-05-16 11:00:00,42.42,42.46,42.38,42.41,20317.0,35.5463,35.5798,35.5127,35.5379,20317.0
2019-05-16 11:05:00,42.4,42.42,42.32,42.32,13430.0,35.5295,35.5463,35.4625,35.4625,13430.0
2019-05-16 11:10:00,42.31,42.31,42.22,42.23,17159.0,35.4541,35.4541,35.3787,35.387,17159.0
2019-05-16 11:15:00,42.23,42.34,42.22,42.3,59930.0,35.387,35.4792,35.3787,35.4457,59930.0
2019-05-16 11:20:00,42.3,42.37,42.3,42.3,13288.0,35.4457,35.5044,35.4457,35.4457,13288.0
2019-05-16 11:25:00,42.31,42.35,42.23,42.27,19180.0,35.4541,35.4876,35.387,35.4206,19180.0
2019-05-16 11:30:00,42.28,42.32,42.28,42.3,9476.0,35.4289,35.4625,35.4289,35.4457,9476.0
2019-05-16 11:35:00,42.3,42.37,42.27,42.36,27054.0,35.4457,35.5044,35.4206,35.496,27054.0
2019-05-16 11:40:00,42.36,42.42,42.3,42.32,13691.0,35.496,35.5463,35.4457,35.4625,13691.0
2019-05-16 11:45:00,42.33,42.35,42.27,42.32,16652.0,35.4708,35.4876,35.4206,35.4625,16652.0
2019-05-16 11:50:00,42.31,42.34,42.3,42.33,13620.0,35.4541,35.4792,35.4457,35.4708,13620.0
2019-05-16 11:55:00,42.33,42.39,42.32,42.32,44892.0,35.4708,35.5211,35.4625,35.4625,44892.0
2019-05-16 12:00:00,42.33,42.39,42.31,42.35,14892.0,35.4708,35.5211,35.4541,35.4876,14892.0
2019-05-16 12:05:00,42.34,42.39,42.18,42.19,27318.0,35.4792,35.5211,35.3451,35.3535,27318.0
2019-05-16 12:10:00,42.19,42.22,42.17,42.22,16882.0,35.3535,35.3787,35.3368,35.3787,16882.0
2019-05-16 12:15:00,42.23,42.24,42.16,42.18,14762.0,35.387,35.3954,35.3284,35.3451,14762.0
2019-05-16 12:20:00,42.17,42.18,42.01,42.02,37688.0,35.3368,35.3451,35.2027,35.2111,37688.0
2019-05-16 12:25:00,42.02,42.09,42.01,42.09,36910.0,35.2111,35.2697,35.2027,35.2697,36910.0
2019-05-16 12:30:00,42.08,42.22,42.08,42.18,17225.0,35.2613,35.3787,35.2613,35.3451,17225.0
2019-05-16 12:35:00,42.18,42.2,42.15,42.18,17818.0,35.3451,35.3619,35.32,35.3451,17818.0
2019-05-16 12:40:00,42.17,42.21,42.1,42.21,17376.0,35.3368,35.3703,35.2781,35.3703,17376.0
2019-05-16 12:45:00,42.2,42.2,42.09,42.09,15663.0,35.3619,35.3619,35.2697,35.2697,15663.0
2019-05-16 12:50:00,42.08,42.14,42.04,42.04,18527.0,35.2613,35.3116,35.2278,35.2278,18527.0
2019-05-16 12:55:00,42.04,42.09,41.96,42.09,36843.0,35.2278,35.2697,35.1608,35.2697,36843.0
2019-05-16 13:00:00,42.1,42.13,42.05,42.06,14485.0,35.2781,35.3032,35.2362,35.2446,14485.0
2019-05-16 13:05:00,42.06,42.12,42.04,42.09,38551.0,35.2446,35.2949,35.2278,35.2697,38551.0
2019-05-16 13:10:00,42.09,42.2,42.08,42.16,36870.0,35.2697,35.3619,35.2613,35.3284,36870.0
2019-05-16 13:15:00,42.15,42.15,42.11,42.15,13066.0,35.32,35.32,35.2865,35.32,13066.0
2019-05-16 13:20:00,42.15,42.2,42.12,42.18,17697.0,35.32,35.3619,35.2949,35.3451,17697.0
2019-05-16 13:25:00,42.18,42.22,42.17,42.19,14548.0,35.3451,35.3787,35.3368,35.3535,14548.0
2019-05-16 13:30:00,42.19,42.23,42.19,42.2,10489.0,35.3535,35.387,35.3535,35.3619,10489.0
2019-05-16 13:35:00,42.21,42.25,42.2,42.25,9352.0,35.3703,35.4038,35.3619,35.4038,9352.0
2019-05-16 13:40:00,42.25,42.25,42.22,42.22,11166.0,35.4038,35.4038,35.3787,35.3787,11166.0
2019-05-16 13:45:00,42.23,42.23,42.12,42.13,32019.0,35.387,35.387,35.2949,35.3032,32019.0
2019-05-16 13:50:00,42.13,42.21,42.13,42.21,29799.0,35.3032,35.3703,35.3032,35.3703,29799.0
2019-05-16 13:55:00,42.2,42.26,42.19,42.24,19776.0,35.3619,35.4122,35.3535,35.3954,19776.0
2019-05-16 14:00:00,42.23,42.25,42.2,42.2,8345.0,35.387,35.4038,35.3619,35.3619,8345.0
2019-05-16 14:05:00,42.22,42.25,42.21,42.21,8383.0,35.3787,35.4038,35.3703,35.3703,8383.0
2019-05-16 14:10:00,42.21,42.23,42.2,42.23,4042.0,35.3703,35.387,35.3619,35.387,4042.0
2019-05-16 14:15:00,42.24,42.29,42.22,42.25,12949.0,35.3954,35.4373,35.3787,35.4038,12949.0
2019-05-16 14:20:00,42.25,42.26,42.22,42.26,22983.0,35.4038,35.4122,35.3787,35.4122,22983.0
2019-05-16 14:25:00,42.26,42.27,42.21,42.25,31401.0,35.4122,35.4206,35.3703,35.4038,31401.0
2019-05-16 14:30:00,42.25,42.25,42.17,42.21,10795.0,35.4038,35.4038,35.3368,35.3703,10795.0
2019-05-16 14:35:00,42.21,42.27,42.2,42.27,13652.0,35.3703,35.4206,35.3619,35.4206,13652.0
2019-05-16 14:40:00,42.27,42.3,42.27,42.29,8845.0,35.4206,35.4457,35.4206,35.4373,8845.0
2019-05-16 14:45:00,42.29,42.33,42.29,42.33,14969.0,35.4373,35.4708,35.4373,35.4708,14969.0
2019-05-16 14:50:00,42.33,42.35,42.33,42.33,7798.0,35.4708,35.4876,35.4708,35.4708,7798.0
2019-05-16 14:55:00,42.33,42.33,42.3,42.33,10623.0,35.4708,35.4708,35.4457,35.4708,10623.0
2019-05-16 15:00:00,42.33,42.35,42.3,42.33,13585.0,35.4708,35.4876,35.4457,35.4708,13585.0
2019-05-16 15:05:00,42.34,42.36,42.26,42.29,13095.0,35.4792,35.496,35.4122,35.4373,13095.0
2019-05-16 15:10:00,42.28,42.28,42.2,42.24,16684.0,35.4289,35.4289,35.3619,35.3954,16684.0
2019-05-16 15:15:00,42.24,42.28,42.23,42.23,12209.0,35.3954,35.4289,35.387,35.387,12209.0
2019-05-16 15:20:00,42.23,42.28,42.23,42.27,12470.0,35.387,35.4289,35.387,35.4206,12470.0
2019-05-16 15:25:00,42.28,42.28,42.23,42.24,19556.0,35.4289,35.4289,35.387,35.3954,19556.0
2019-05-16 15:30:00,42.23,42.24,42.15,42.17,31579.0,35.387,35.3954,35.32,35.3368,31579.0
2019-05-16 15:35:00,42.18,42.2,42.07,42.08,32265.0,35.3451,35.3619,35.253,35.2613,32265.0
2019-05-16 15:40:00,42.08,42.11,42.0,42.1,114349.0,35.2613,35.2865,35.1943,35.2781,114349.0
2019-05-16 15:45:00,42.11,42.19,42.1,42.19,41619.0,35.2865,35.3535,35.2781,35.3535,41619.0
2019-05-16 15:50:00,42.19,42.29,42.18,42.25,116699.0,35.3535,35.4373,35.3451,35.4038,116699.0
2019-05-16 15:55:00,42.24,42.29,42.22,42.25,160765.0,35.3954,35.4373,35.3787,35.4038,160765.0
2019-05-17 09:30:00,42.0,42.09,41.8,41.93,34982.0,35.1943,35.2697,35.0267,35.1357,34982.0
2019-05-17 09:35:00,41.83,42.07,41.83,42.07,12565.0,35.0519,35.253,35.0519,35.253,12565.0
2019-05-17 09:40:00,42.04,42.31,42.04,42.22,18226.0,35.2278,35.4541,35.2278,35.3787,18226.0
2019-05-17 09:45:00,42.23,42.32,42.1,42.22,25019.0,35.387,35.4625,35.2781,35.3787,25019.0
2019-05-17 09:50:00,42.21,42.21,41.94,41.97,14508.0,35.3703,35.3703,35.144,35.1692,14508.0
2019-05-17 09:55:00,41.98,42.13,41.95,42.07,11668.0,35.1775,35.3032,35.1524,35.253,11668.0
2019-05-17 10:00:00,42.08,42.24,42.07,42.07,17014.0,35.2613,35.3954,35.253,35.253,17014.0
2019-05-17 10:05:00,42.08,42.22,42.04,42.15,9688.0,35.2613,35.3787,35.2278,35.32,9688.0
2019-05-17 10:10:00,42.14,42.23,42.12,42.15,6976.0,35.3116,35.387,35.2949,35.32,6976.0
2019-05-17 10:15:00,42.15,42.39,42.15,42.39,14614.0,35.32,35.5211,35.32,35.5211,14614.0
2019-05-17 10:20:00,42.4,42.5,42.35,42.48,31678.0,35.5295,35.6133,35.4876,35.5965,31678.0
2019-05-17 10:25:00,42.5,42.54,42.43,42.44,23071.0,35.6133,35.6468,35.5546,35.563,23071.0
2019-05-17 10:30:00,42.44,42.49,42.42,42.44,8136.0,35.563,35.6049,35.5463,35.563,8136.0
2019-05-17 10:35:00,42.45,42.45,42.36,42.37,15782.0,35.5714,35.5714,35.496,35.5044,15782.0
2019-05-17 10:40:00,42.36,42.43,42.33,42.39,15354.0,35.496,35.5546,35.4708,35.5211,15354.0
2019-05-17 10:45:00,42.39,42.49,42.39,42.48,25288.0,35.5211,35.6049,35.5211,35.5965,25288.0
2019-05-17 10:50:00,42.47,42.56,42.47,42.51,23372.0,35.5881,35.6636,35.5881,35.6217,23372.0
2019-05-17 10:55:00,42.5,42.59,42.46,42.49,16263.0,35.6133,35.6887,35.5798,35.6049,16263.0
2019-05-17 11:00:00,42.5,42.54,42.43,42.44,10365.0,35.6133,35.6468,35.5546,35.563,10365.0
2019-05-17 11:05:00,42.44,42.46,42.29,42.3,14505.0,35.563,35.5798,35.4373,35.4457,14505.0
2019-05-17 11:10:00,42.3,42.33,42.25,42.27,15081.0,35.4457,35.4708,35.4038,35.4206,15081.0
2019-05-17 11:15:00,42.24,42.25,42.15,42.23,22068.0,35.3954,35.4038,35.32,35.387,22068.0
2019-05-17 11:20:00,42.23,42.24,42.17,42.17,6952.0,35.387,35.3954,35.3368,35.3368,6952.0
2019-05-17 11:25:00,42.16,42.18,42.08,42.1,5432.0,35.3284,35.3451,35.2613,35.2781,5432.0
2019-05-17 11:30:00,42.09,42.09,41.97,42.0,9211.0,35.2697,35.2697,35.1692,35.1943,9211.0
2019-05-17 11:35:00,41.98,42.19,41.98,42.16,28366.0,35.1775,35.3535,35.1775,35.3284,28366.0
2019-05-17 11:40:00,42.15,42.22,42.13,42.2,12768.0,35.32,35.3787,35.3032,35.3619,12768.0
2019-05-17 11:45:00,42.19,42.24,42.16,42.16,6700.0,35.3535,35.3954,35.3284,35.3284,6700.0
2019-05-17 11:50:00,42.15,42.19,42.12,42.15,6478.0,35.32,35.3535,35.2949,35.32,6478.0
2019-05-17 11:55:00,42.13,42.16,42.09,42.13,3056.0,35.3032,35.3284,35.2697,35.3032,3056.0
2019-05-17 12:00:00,42.13,42.13,42.06,42.07,9560.0,35.3032,35.3032,35.2446,35.253,9560.0
2019-05-17 12:05:00,42.04,42.09,42.01,42.04,9206.0,35.2278,35.2697,35.2027,35.2278,9206.0
2019-05-17 12:10:00,42.02,42.03,41.97,41.98,6947.0,35.2111,35.2194,35.1692,35.1775,6947.0
2019-05-17 12:15:00,41.98,42.01,41.98,42.01,6161.0,35.1775,35.2027,35.1775,35.2027,6161.0
2019-05-17 12:20:00,42.02,42.1,42.02,42.09,9149.0,35.2111,35.2781,35.2111,35.2697,9149.0
2019-05-17 12:25:00,42.1,42.1,42.05,42.05,9573.0,35.2781,35.2781,35.2362,35.2362,9573.0
2019-05-17 12:30:00,42.04,42.07,41.98,42.04,14671.0,35.2278,35.253,35.1775,35.2278,14671.0
2019-05-17 12:35:00,42.02,42.04,41.99,42.02,3864.0,35.2111,35.2278,35.1859,35.2111,3864.0
2019-05-17 12:40:00,42.03,42.11,42.01,42.11,3671.0,35.2194,35.2865,35.2027,35.2865,3671.0
2019-05-17 12:45:00,42.08,42.14,42.08,42.13,7511.0,35.2613,35.3116,35.2613,35.3032,7511.0
2019-05-17 12:50:00,42.13,42.15,42.12,42.15,6231.0,35.3032,35.32,35.2949,35.32,6231.0
2019-05-17 12:55:00,42.17,42.21,42.12,42.21,18703.0,35.3368,35.3703,35.2949,35.3703,18703.0
2019-05-17 13:00:00,42.2,42.25,42.19,42.24,25139.0,35.3619,35.4038,35.3535,35.3954,25139.0
2019-05-17 13:05:00,42.25,42.3,42.23,42.3,9752.0,35.4038,35.4457,35.387,35.4457,9752.0
2019-05-17 13:10:00,42.3,42.35,42.29,42.32,9249.0,35.4457,35.4876,35.4373,35.4625,9249.0
2019-05-17 13:15:00,42.32,42.32,42.24,42.28,7350.0,35.4625,35.4625,35.3954,35.4289,7350.0
2019-05-17 13:20:00,42.27,42.29,42.22,42.23,9242.0,35.4206,35.4373,35.3787,35.387,9242.0
2019-05-17 13:25:00,42.24,42.26,42.19,42.19,16045.0,35.3954,35.4122,35.3535,35.3535,16045.0
2019-05-17 13:30:00,42.18,42.21,42.14,42.19,31077.0,35.3451,35.3703,35.3116,35.3535,31077.0
2019-05-17 13:35:00,42.19,42.23,42.18,42.21,13752.0,35.3535,35.387,35.3451,35.3703,13752.0
2019-05-17 13:40:00,42.21,42.24,42.16,42.23,21155.0,35.3703,35.3954,35.3284,35.387,21155.0
2019-05-17 13:45:00,42.22,42.24,42.17,42.23,9295.0,35.3787,35.3954,35.3368,35.387,9295.0
2019-05-17 13:50:00,42.24,42.29,42.24,42.27,16140.0,35.3954,35.4373,35.3954,35.4206,16140.0
2019-05-17 13:55:00,42.27,42.32,42.27,42.32,7526.0,35.4206,35.4625,35.4206,35.4625,7526.0
2019-05-17 14:00:00,42.31,42.33,42.29,42.32,10257.0,35.4541,35.4708,35.4373,35.4625,10257.0
2019-05-17 14:05:00,42.32,42.34,42.29,42.29,7638.0,35.4625,35.4792,35.4373,35.4373,7638.0
2019-05-17 14:10:00,42.29,42.36,42.29,42.36,11336.0,35.4373,35.496,35.4373,35.496,11336.0
2019-05-17 14:15:00,42.35,42.4,42.35,42.39,17973.0,35.4876,35.5295,35.4876,35.5211,17973.0
2019-05-17 14:20:00,42.39,42.4,42.37,42.4,11821.0,35.5211,35.5295,35.5044,35.5295,11821.0
2019-05-17 14:25:00,42.39,42.4,42.35,42.37,18448.0,35.5211,35.5295,35.4876,35.5044,18448.0
2019-05-17 14:30:00,42.38,42.43,42.37,42.43,14614.0,35.5127,35.5546,35.5044,35.5546,14614.0
2019-05-17 14:35:00,42.43,42.44,42.39,42.4,12909.0,35.5546,35.563,35.5211,35.5295,12909.0
2019-05-17 14:40:00,42.4,42.41,42.34,42.37,11535.0,35.5295,35.5379,35.4792,35.5044,11535.0
2019-05-17 14:45:00,42.36,42.4,42.35,42.35,13200.0,35.496,35.5295,35.4876,35.4876,13200.0
2019-05-17 14:50:00,42.35,42.42,42.32,42.4,12886.0,35.4876,35.5463,35.4625,35.5295,12886.0
2019-05-17 14:55:00,42.39,42.45,42.38,42.42,17276.0,35.5211,35.5714,35.5127,35.5463,17276.0
2019-05-17 15:00:00,42.41,42.47,42.25,42.25,27627.0,35.5379,35.5881,35.4038,35.4038,27627.0
2019-05-17 15:05:00,42.24,42.27,42.19,42.19,13761.0,35.3954,35.4206,35.3535,35.3535,13761.0
2019-05-17 15:10:00,42.18,42.24,42.15,42.22,18218.0,35.3451,35.3954,35.32,35.3787,18218.0
2019-05-17 15:15:00,42.22,42.22,42.1,42.14,25256.0,35.3787,35.3787,35.2781,35.3116,25256.0
2019-05-17 15:20:00,42.13,42.26,42.13,42.25,36088.0,35.3032,35.4122,35.3032,35.4038,36088.0
2019-05-17 15:25:00,42.25,42.3,42.22,42.3,17977.0,35.4038,35.4457,35.3787,35.4457,17977.0
2019-05-17 15:30:00,42.3,42.3,42.11,42.17,24859.0,35.4457,35.4457,35.2865,35.3368,24859.0
2019-05-17 15:35:00,42.18,42.21,42.13,42.13,24186.0,35.3451,35.3703,35.3032,35.3032,24186.0
2019-05-17 15:40:00,42.13,42.2,42.07,42.17,40472.0,35.3032,35.3619,35.253,35.3368,40472.0
2019-05-17 15:45:00,42.16,42.2,42.12,42.19,50370.0,35.3284,35.3619,35.2949,35.3535,50370.0
2019-05-17 15:50:00,42.18,42.2,42.14,42.15,63402.0,35.3451,35.3619,35.3116,35.32,63402.0
2019-05-17 15:55:00,42.14,42.25,42.14,42.18,127521.0,35.3116,35.4038,35.3116,35.3451,127521.0
2019-05-20 09:30:00,42.13,42.3,42.13,42.15,11165.0,35.3032,35.4457,35.3032,35.32,11165.0
2019-05-20 09:35:00,42.15,42.15,41.8,41.95,9460.0,35.32,35.32,35.0267,35.1524,9460.0
2019-05-20 09:40:00,41.92,42.03,41.92,41.99,2311.0,35.1273,35.2194,35.1273,35.1859,2311.0
2019-05-20 09:45:00,42.07,42.13,41.92,42.02,15475.0,35.253,35.3032,35.1273,35.2111,15475.0
2019-05-20 09:50:00,42.04,42.08,41.97,42.03,24184.0,35.2278,35.2613,35.1692,35.2194,24184.0
2019-05-20 09:55:00,42.03,42.11,42.01,42.02,9407.0,35.2194,35.2865,35.2027,35.2111,9407.0
2019-05-20 10:00:00,42.0,42.13,41.99,42.06,17967.0,35.1943,35.3032,35.1859,35.2446,17967.0
2019-05-20 10:05:00,42.06,42.12,42.0,42.06,30630.0,35.2446,35.2949,35.1943,35.2446,30630.0
2019-05-20 10:10:00,42.04,42.09,42.0,42.01,10734.0,35.2278,35.2697,35.1943,35.2027,10734.0
2019-05-20 10:15:00,42.01,42.04,41.93,41.93,115609.0,35.2027,35.2278,35.1357,35.1357,115609.0
2019-05-20 10:20:00,41.89,41.9,41.81,41.87,35281.0,35.1021,35.1105,35.0351,35.0854,35281.0
2019-05-20 10:25:00,41.85,41.94,41.85,41.86,8400.0,35.0686,35.144,35.0686,35.077,8400.0
2019-05-20 10:30:00,41.86,41.92,41.8,41.92,8667.0,35.077,35.1273,35.0267,35.1273,8667.0
2019-05-20 10:35:00,41.95,42.02,41.95,42.02,8211.0,35.1524,35.2111,35.1524,35.2111,8211.0
2019-05-20 10:40:00,42.01,42.06,41.97,41.98,45028.0,35.2027,35.2446,35.1692,35.1775,45028.0
2019-05-20 10:45:00,41.99,42.0,41.85,41.85,10102.0,35.1859,35.1943,35.0686,35.0686,10102.0
2019-05-20 10:50:00,41.85,41.88,41.8,41.8,12224.0,35.0686,35.0938,35.0267,35.0267,12224.0
2019-05-20 10:55:00,41.8,41.89,41.8,41.83,8841.0,35.0267,35.1021,35.0267,35.0519,8841.0
2019-05-20 11:00:00,41.84,41.87,41.76,41.79,8021.0,35.0602,35.0854,34.9932,35.0183,8021.0
2019-05-20 11:05:00,41.77,41.85,41.72,41.72,13453.0,35.0016,35.0686,34.9597,34.9597,13453.0
2019-05-20 11:10:00,41.73,41.82,41.73,41.78,9048.0,34.9681,35.0435,34.9681,35.01,9048.0
2019-05-20 11:15:00,41.78,41.81,41.74,41.75,10365.0,35.01,35.0351,34.9764,34.9848,10365.0
2019-05-20 11:20:00,41.73,41.73,41.57,41.64,22210.0,34.9681,34.9681,34.834,34.8926,22210.0
2019-05-20 11:25:00,41.64,41.66,41.58,41.58,14612.0,34.8926,34.9094,34.8424,34.8424,14612.0
2019-05-20 11:30:00,41.61,41.69,41.5,41.69,53111.0,34.8675,34.9345,34.7753,34.9345,53111.0
2019-05-20 11:35:00,41.67,41.68,41.56,41.56,13556.0,34.9178,34.9262,34.8256,34.8256,13556.0
2019-05-20 11:40:00,41.57,41.63,41.56,41.59,13130.0,34.834,34.8843,34.8256,34.8507,13130.0
2019-05-20 11:45:00,41.6,41.63,41.55,41.57,12808.0,34.8591,34.8843,34.8172,34.834,12808.0
2019-05-20 11:50:00,41.57,41.61,41.49,41.5,19659.0,34.834,34.8675,34.7669,34.7753,19659.0
2019-05-20 11:55:00,41.49,41.6,41.47,41.52,19515.0,34.7669,34.8591,34.7502,34.7921,19515.0
2019-05-20 12:00:00,41.55,41.64,41.53,41.64,12572.0,34.8172,34.8926,34.8005,34.8926,12572.0
2019-05-20 12:05:00,41.64,41.67,41.56,41.58,12627.0,34.8926,34.9178,34.8256,34.8424,12627.0
2019-05-20 12:10:00,41.58,41.63,41.58,41.63,12688.0,34.8424,34.8843,34.8424,34.8843,12688.0
2019-05-20 12:15:00,41.62,41.65,41.61,41.61,16096.0,34.8759,34.901,34.8675,34.8675,16096.0
2019-05-20 12:20:00,41.61,41.69,41.61,41.67,13557.0,34.8675,34.9345,34.8675,34.9178,13557.0
2019-05-20 12:25:00,41.67,41.78,41.66,41.71,17128.0,34.9178,35.01,34.9094,34.9513,17128.0
2019-05-20 12:30:00,41.69,41.72,41.61,41.63,8030.0,34.9345,34.9597,34.8675,34.8843,8030.0
2019-05-20 12:35:00,41.63,41.67,41.56,41.57,12336.0,34.8843,34.9178,34.8256,34.834,12336.0
2019-05-20 12:40:00,41.57,41.59,41.53,41.53,9117.0,34.834,34.8507,34.8005,34.8005,9117.0
2019-05-20 12:45:00,41.52,41.54,41.48,41.51,10617.0,34.7921,34.8088,34.7586,34.7837,10617.0
2019-05-20 12:50:00,41.5,41.53,41.49,41.5,8603.0,34.7753,34.8005,34.7669,34.7753,8603.0
2019-05-20 12:55:00,41.5,41.52,41.48,41.51,17643.0,34.7753,34.7921,34.7586,34.7837,17643.0
2019-05-20 13:00:00,41.51,41.55,41.49,41.49,11536.0,34.7837,34.8172,34.7669,34.7669,11536.0
2019-05-20 13:05:00,41.49,41.51,41.48,41.51,24219.0,34.7669,34.7837,34.7586,34.7837,24219.0
2019-05-20 13:10:00,41.5,41.51,41.48,41.5,11675.0,34.7753,34.7837,34.7586,34.7753,11675.0
2019-05-20 13:15:00,41.5,41.54,41.49,41.51,6671.0,34.7753,34.8088,34.7669,34.7837,6671.0
2019-05-20 13:20:00,41.52,41.53,41.49,41.52,17380.0,34.7921,34.8005,34.7669,34.7921,17380.0
2019-05-20 13:25:00,41.51,41.51,41.48,41.51,11408.0,34.7837,34.7837,34.7586,34.7837,11408.0
2019-05-20 13:30:00,41.5,41.57,41.5,41.56,11901.0,34.7753,34.834,34.7753,34.8256,11901.0
2019-05-20 13:35:00,41.57,41.57,41.54,41.56,10280.0,34.834,34.834,34.8088,34.8256,10280.0
2019-05-20 13:40:00,41.55,41.57,41.53,41.53,11909.0,34.8172,34.834,34.8005,34.8005,11909.0
2019-05-20 13:45:00,41.53,41.54,41.46,41.48,34093.0,34.8005,34.8088,34.7418,34.7586,34093.0
2019-05-20 13:50:00,41.48,41.49,41.35,41.37,45200.0,34.7586,34.7669,34.6496,34.6664,45200.0
2019-05-20 13:55:00,41.37,41.41,41.37,41.39,12858.0,34.6664,34.6999,34.6664,34.6832,12858.0
2019-05-20 14:00:00,41.39,41.42,41.34,41.36,24970.0,34.6832,34.7083,34.6413,34.658,24970.0
2019-05-20 14:05:00,41.36,41.39,41.29,41.3,12602.0,34.658,34.6832,34.5994,34.6077,12602.0
2019-05-20 14:10:00,41.29,41.35,41.28,41.32,15167.0,34.5994,34.6496,34.591,34.6245,15167.0
2019-05-20 14:15:00,41.32,41.33,41.28,41.28,16873.0,34.6245,34.6329,34.591,34.591,16873.0
2019-05-20 14:20:00,41.28,41.33,41.27,41.33,14820.0,34.591,34.6329,34.5826,34.6329,14820.0
2019-05-20 14:25:00,41.33,41.36,41.31,41.34,12426.0,34.6329,34.658,34.6161,34.6413,12426.0
2019-05-20 14:30:00,41.35,41.35,41.28,41.29,15988.0,34.6496,34.6496,34.591,34.5994,15988.0
2019-05-20 14:35:00,41.29,41.32,41.28,41.28,12575.0,34.5994,34.6245,34.591,34.591,12575.0
2019-05-20 14:40:00,41.27,41.33,41.26,41.31,13055.0,34.5826,34.6329,34.5742,34.6161,13055.0
2019-05-20 14:45:00,41.29,41.3,41.22,41.22,19171.0,34.5994,34.6077,34.5407,34.5407,19171.0
2019-05-20 14:50:00,41.22,41.23,41.14,41.18,28162.0,34.5407,34.5491,34.4737,34.5072,28162.0
2019-05-20 14:55:00,41.17,41.22,41.15,41.2,19157.0,34.4988,34.5407,34.482,34.5239,19157.0
2019-05-20 15:00:00,41.21,41.21,41.14,41.14,15236.0,34.5323,34.5323,34.4737,34.4737,15236.0
2019-05-20 15:05:00,41.14,41.16,41.11,41.13,15721.0,34.4737,34.4904,34.4485,34.4653,15721.0
2019-05-20 15:10:00,41.14,41.14,41.06,41.07,10404.0,34.4737,34.4737,34.4066,34.415,10404.0
2019-05-20 15:15:00,41.08,41.08,40.98,41.05,29819.0,34.4234,34.4234,34.3396,34.3982,29819.0
2019-05-20 15:20:00,41.05,41.13,41.04,41.05,25631.0,34.3982,34.4653,34.3899,34.3982,25631.0
2019-05-20 15:25:00,41.05,41.16,41.05,41.12,57066.0,34.3982,34.4904,34.3982,34.4569,57066.0
2019-05-20 15:30:00,41.13,41.2,41.12,41.15,46059.0,34.4653,34.5239,34.4569,34.482,46059.0
2019-05-20 15:35:00,41.15,41.21,41.13,41.14,40155.0,34.482,34.5323,34.4653,34.4737,40155.0
2019-05-20 15:40:00,41.14,41.16,41.06,41.07,42831.0,34.4737,34.4904,34.4066,34.415,42831.0
2019-05-20 15:45:00,41.06,41.08,41.0,41.0,38943.0,34.4066,34.4234,34.3563,34.3563,38943.0
2019-05-20 15:50:00,41.01,41.12,41.0,41.11,69922.0,34.3647,34.4569,34.3563,34.4485,69922.0
2019-05-20 15:55:00,41.1,41.29,41.1,41.25,193806.0,34.4401,34.5994,34.4401,34.5658,193806.0
2019-05-21 09:30:00,41.44,41.44,41.1,41.1,10857.0,34.7251,34.7251,34.4401,34.4401,10857.0
2019-05-21 09:35:00,41.16,41.37,41.11,41.31,12361.0,34.4904,34.6664,34.4485,34.6161,12361.0
2019-05-21 09:40:00,41.32,41.41,41.3,41.33,8066.0,34.6245,34.6999,34.6077,34.6329,8066.0
2019-05-21 09:45:00,41.32,41.45,41.32,41.39,8581.0,34.6245,34.7334,34.6245,34.6832,8581.0
2019-05-21 09:50:00,41.41,41.59,41.37,41.51,28839.0,34.6999,34.8507,34.6664,34.7837,28839.0
2019-05-21 09:55:00,41.5,41.6,41.42,41.59,29750.0,34.7753,34.8591,34.7083,34.8507,29750.0
2019-05-21 10:00:00,41.66,41.79,41.65,41.76,11170.0,34.9094,35.0183,34.901,34.9932,11170.0
2019-05-21 10:05:00,41.76,41.84,41.75,41.84,7205.0,34.9932,35.0602,34.9848,35.0602,7205.0
2019-05-21 10:10:00,41.84,41.9,41.76,41.9,25696.0,35.0602,35.1105,34.9932,35.1105,25696.0
2019-05-21 10:15:00,41.92,42.04,41.92,42.03,15078.0,35.1273,35.2278,35.1273,35.2194,15078.0
2019-05-21 10:20:00,42.04,42.04,41.94,41.98,17967.0,35.2278,35.2278,35.144,35.1775,17967.0
2019-05-21 10:25:00,41.98,42.08,41.97,42.0,33344.0,35.1775,35.2613,35.1692,35.1943,33344.0
2019-05-21 10:30:00,41.99,42.07,41.97,42.02,16063.0,35.1859,35.253,35.1692,35.2111,16063.0
2019-05-21 10:35:00,42.02,42.05,41.87,41.96,19787.0,35.2111,35.2362,35.0854,35.1608,19787.0
2019-05-21 10:40:00,41.97,42.06,41.94,42.04,10097.0,35.1692,35.2446,35.144,35.2278,10097.0
2019-05-21 10:45:00,42.04,42.09,42.02,42.08,7489.0,35.2278,35.2697,35.2111,35.2613,7489.0
2019-05-21 10:50:00,42.08,42.14,42.02,42.09,16357.0,35.2613,35.3116,35.2111,35.2697,16357.0
2019-05-21 10:55:00,42.09,42.14,42.05,42.14,15759.0,35.2697,35.3116,35.2362,35.3116,15759.0
2019-05-21 11:00:00,42.16,42.19,42.11,42.11,8132.0,35.3284,35.3535,35.2865,35.2865,8132.0
2019-05-21 11:05:00,42.1,42.1,42.02,42.06,17651.0,35.2781,35.2781,35.2111,35.2446,17651.0
2019-05-21 11:10:00,42.1,42.13,42.06,42.1,7357.0,35.2781,35.3032,35.2446,35.2781,7357.0
2019-05-21 11:15:00,42.1,42.17,42.1,42.16,7291.0,35.2781,35.3368,35.2781,35.3284,7291.0
2019-05-21 11:20:00,42.17,42.2,42.13,42.15,19131.0,35.3368,35.3619,35.3032,35.32,19131.0
2019-05-21 11:25:00,42.14,42.16,42.08,42.1,8146.0,35.3116,35.3284,35.2613,35.2781,8146.0
2019-05-21 11:30:00,42.1,42.15,42.06,42.14,12651.0,35.2781,35.32,35.2446,35.3116,12651.0
2019-05-21 11:35:00,42.14,42.15,42.09,42.09,11317.0,35.3116,35.32,35.2697,35.2697,11317.0
2019-05-21 11:40:00,42.1,42.11,42.01,42.02,20712.0,35.2781,35.2865,35.2027,35.2111,20712.0
2019-05-21 11:45:00,42.02,42.09,42.02,42.09,47221.0,35.2111,35.2697,35.2111,35.2697,47221.0
2019-05-21 11:50:00,42.09,42.11,42.04,42.04,13537.0,35.2697,35.2865,35.2278,35.2278,13537.0
2019-05-21 11:55:00,42.02,42.03,41.96,41.96,13832.0,35.2111,35.2194,35.1608,35.1608,13832.0
2019-05-21 12:00:00,41.97,42.0,41.91,41.95,42062.0,35.1692,35.1943,35.1189,35.1524,42062.0
2019-05-21 12:05:00,41.96,42.02,41.96,41.98,6900.0,35.1608,35.2111,35.1608,35.1775,6900.0
2019-05-21 12:10:00,41.98,42.04,41.96,42.03,12357.0,35.1775,35.2278,35.1608,35.2194,12357.0
2019-05-21 12:15:00,42.02,42.07,42.01,42.06,3085.0,35.2111,35.253,35.2027,35.2446,3085.0
2019-05-21 12:20:00,42.08,42.11,42.03,42.05,7843.0,35.2613,35.2865,35.2194,35.2362,7843.0
2019-05-21 12:25:00,42.04,42.11,42.03,42.09,10550.0,35.2278,35.2865,35.2194,35.2697,10550.0
2019-05-21 12:30:00,42.09,42.18,42.08,42.17,14702.0,35.2697,35.3451,35.2613,35.3368,14702.0
2019-05-21 12:35:00,42.17,42.17,42.09,42.12,10104.0,35.3368,35.3368,35.2697,35.2949,10104.0
2019-05-21 12:40:00,42.11,42.18,42.11,42.15,7706.0,35.2865,35.3451,35.2865,35.32,7706.0
2019-05-21 12:45:00,42.15,42.16,42.12,42.13,9459.0,35.32,35.3284,35.2949,35.3032,9459.0
2019-05-21 12:50:00,42.14,42.14,42.07,42.12,15161.0,35.3116,35.3116,35.253,35.2949,15161.0
2019-05-21 12:55:00,42.11,42.19,42.09,42.19,7027.0,35.2865,35.3535,35.2697,35.3535,7027.0
2019-05-21 13:00:00,42.2,42.33,42.18,42.33,12551.0,35.3619,35.4708,35.3451,35.4708,12551.0
2019-05-21 13:05:00,42.34,42.34,42.29,42.29,10656.0,35.4792,35.4792,35.4373,35.4373,10656.0
2019-05-21 13:10:00,42.3,42.3,42.27,42.27,7245.0,35.4457,35.4457,35.4206,35.4206,7245.0
2019-05-21 13:15:00,42.27,42.28,42.22,42.27,26762.0,35.4206,35.4289,35.3787,35.4206,26762.0
2019-05-21 13:20:00,42.26,42.26,42.19,42.2,16281.0,35.4122,35.4122,35.3535,35.3619,16281.0
2019-05-21 13:25:00,42.2,42.21,42.14,42.19,13361.0,35.3619,35.3703,35.3116,35.3535,13361.0
2019-05-21 13:30:00,42.2,42.32,42.2,42.32,12480.0,35.3619,35.4625,35.3619,35.4625,12480.0
2019-05-21 13:35:00,42.32,42.35,42.3,42.34,14464.0,35.4625,35.4876,35.4457,35.4792,14464.0
2019-05-21 13:40:00,42.33,42.38,42.32,42.38,7406.0,35.4708,35.5127,35.4625,35.5127,7406.0
2019-05-21 13:45:00,42.38,42.41,42.36,42.37,19856.0,35.5127,35.5379,35.496,35.5044,19856.0
2019-05-21 13:50:00,42.37,42.41,42.34,42.34,22418.0,35.5044,35.5379,35.4792,35.4792,22418.0
2019-05-21 13:55:00,42.33,42.37,42.3,42.37,14922.0,35.4708,35.5044,35.4457,35.5044,14922.0
2019-05-21 14:00:00,42.37,42.44,42.35,42.44,11421.0,35.5044,35.563,35.4876,35.563,11421.0
2019-05-21 14:05:00,42.45,42.57,42.45,42.56,18924.0,35.5714,35.6719,35.5714,35.6636,18924.0
2019-05-21 14:10:00,42.54,42.54,42.41,42.41,5461.0,35.6468,35.6468,35.5379,35.5379,5461.0
2019-05-21 14:15:00,42.4,42.41,42.37,42.38,6885.0,35.5295,35.5379,35.5044,35.5127,6885.0
2019-05-21 14:20:00,42.38,42.41,42.34,42.41,5340.0,35.5127,35.5379,35.4792,35.5379,5340.0
2019-05-21 14:25:00,42.4,42.42,42.35,42.4,8856.0,35.5295,35.5463,35.4876,35.5295,8856.0
2019-05-21 14:30:00,42.41,42.41,42.36,42.36,5522.0,35.5379,35.5379,35.496,35.496,5522.0
2019-05-21 14:35:00,42.35,42.4,42.35,42.4,7074.0,35.4876,35.5295,35.4876,35.5295,7074.0
2019-05-21 14:40:00,42.4,42.4,42.37,42.38,5850.0,35.5295,35.5295,35.5044,35.5127,5850.0
2019-05-21 14:45:00,42.38,42.4,42.34,42.34,19363.0,35.5127,35.5295,35.4792,35.4792,19363.0
2019-05-21 14:50:00,42.34,42.34,42.29,42.29,55954.0,35.4792,35.4792,35.4373,35.4373,55954.0
2019-05-21 14:55:00,42.29,42.35,42.28,42.35,9499.0,35.4373,35.4876,35.4289,35.4876,9499.0
2019-05-21 15:00:00,42.35,42.36,42.3,42.32,10174.0,35.4876,35.496,35.4457,35.4625,10174.0
2019-05-21 15:05:00,42.33,42.35,42.31,42.34,5988.0,35.4708,35.4876,35.4541,35.4792,5988.0
2019-05-21 15:10:00,42.34,42.37,42.3,42.3,8021.0,35.4792,35.5044,35.4457,35.4457,8021.0
2019-05-21 15:15:00,42.3,42.32,42.27,42.28,5636.0,35.4457,35.4625,35.4206,35.4289,5636.0
2019-05-21 15:20:00,42.27,42.34,42.27,42.34,9020.0,35.4206,35.4792,35.4206,35.4792,9020.0
2019-05-21 15:25:00,42.34,42.35,42.32,42.34,9974.0,35.4792,35.4876,35.4625,35.4792,9974.0
2019-05-21 15:30:00,42.34,42.35,42.32,42.34,11582.0,35.4792,35.4876,35.4625,35.4792,11582.0
2019-05-21 15:35:00,42.34,42.35,42.31,42.31,33438.0,35.4792,35.4876,35.4541,35.4541,33438.0
2019-05-21 15:40:00,42.31,42.31,42.23,42.23,21692.0,35.4541,35.4541,35.387,35.387,21692.0
2019-05-21 15:45:00,42.23,42.26,42.2,42.2,34590.0,35.387,35.4122,35.3619,35.3619,34590.0
2019-05-21 15:50:00,42.21,42.31,42.2,42.28,92069.0,35.3703,35.4541,35.3619,35.4289,92069.0
2019-05-21 15:55:00,42.28,42.28,42.17,42.19,142035.0,35.4289,35.4289,35.3368,35.3535,142035.0
2019-05-22 09:30:00,42.02,42.1,41.88,42.1,10802.0,35.2111,35.2781,35.0938,35.2781,10802.0
2019-05-22 09:35:00,42.04,42.09,41.9,41.97,1040.0,35.2278,35.2697,35.1105,35.1692,1040.0
2019-05-22 09:40:00,41.95,42.01,41.88,41.97,11235.0,35.1524,35.2027,35.0938,35.1692,11235.0
2019-05-22 09:45:00,42.0,42.0,41.89,41.97,10876.0,35.1943,35.1943,35.1021,35.1692,10876.0
2019-05-22 09:50:00,41.95,41.99,41.93,41.99,3500.0,35.1524,35.1859,35.1357,35.1859,3500.0
2019-05-22 09:55:00,42.03,42.07,41.95,42.05,4333.0,35.2194,35.253,35.1524,35.2362,4333.0
2019-05-22 10:00:00,42.09,42.09,42.0,42.04,1010.0,35.2697,35.2697,35.1943,35.2278,1010.0
2019-05-22 10:05:00,42.04,42.05,41.92,41.95,7222.0,35.2278,35.2362,35.1273,35.1524,7222.0
2019-05-22 10:10:00,41.93,41.93,41.8,41.85,16566.0,35.1357,35.1357,35.0267,35.0686,16566.0
2019-05-22 10:15:00,41.84,41.92,41.81,41.85,7016.0,35.0602,35.1273,35.0351,35.0686,7016.0
2019-05-22 10:20:00,41.84,41.96,41.8,41.9,3588.0,35.0602,35.1608,35.0267,35.1105,3588.0
2019-05-22 10:25:00,41.97,42.01,41.85,41.89,44014.0,35.1692,35.2027,35.0686,35.1021,44014.0
2019-05-22 10:30:00,41.85,41.9,41.7,41.87,15562.0,35.0686,35.1105,34.9429,35.0854,15562.0
2019-05-22 10:35:00,41.86,41.86,41.76,41.81,24658.0,35.077,35.077,34.9932,35.0351,24658.0
2019-05-22 10:40:00,41.8,41.81,41.73,41.76,7204.0,35.0267,35.0351,34.9681,34.9932,7204.0
2019-05-22 10:45:00,41.76,41.79,41.64,41.67,18260.0,34.9932,35.0183,34.8926,34.9178,18260.0
2019-05-22 10:50:00,41.65,41.84,41.63,41.84,14507.0,34.901,35.0602,34.8843,35.0602,14507.0
2019-05-22 10:55:00,41.81,41.88,41.72,41.77,49066.0,35.0351,35.0938,34.9597,35.0016,49066.0
2019-05-22 11:00:00,41.77,41.78,41.67,41.74,47583.0,35.0016,35.01,34.9178,34.9764,47583.0
2019-05-22 11:05:00,41.73,41.8,41.69,41.75,8091.0,34.9681,35.0267,34.9345,34.9848,8091.0
2019-05-22 11:10:00,41.74,41.78,41.68,41.77,18812.0,34.9764,35.01,34.9262,35.0016,18812.0
2019-05-22 11:15:00,41.78,41.81,41.74,41.74,7670.0,35.01,35.0351,34.9764,34.9764,7670.0
2019-05-22 11:20:00,41.75,41.75,41.66,41.66,12214.0,34.9848,34.9848,34.9094,34.9094,12214.0
2019-05-22 11:25:00,41.67,41.68,41.6,41.65,20551.0,34.9178,34.9262,34.8591,34.901,20551.0
2019-05-22 11:30:00,41.67,41.7,41.6,41.63,5968.0,34.9178,34.9429,34.8591,34.8843,5968.0
2019-05-22 11:35:00,41.63,41.63,41.47,41.55,19114.0,34.8843,34.8843,34.7502,34.8172,19114.0
2019-05-22 11:40:00,41.58,41.63,41.54,41.57,6824.0,34.8424,34.8843,34.8088,34.834,6824.0
2019-05-22 11:45:00,41.56,41.59,41.52,41.59,3866.0,34.8256,34.8507,34.7921,34.8507,3866.0
2019-05-22 11:50:00,41.58,41.6,41.53,41.57,8481.0,34.8424,34.8591,34.8005,34.834,8481.0
2019-05-22 11:55:00,41.54,41.58,41.53,41.55,13646.0,34.8088,34.8424,34.8005,34.8172,13646.0
2019-05-22 12:00:00,41.54,41.57,41.34,41.34,33801.0,34.8088,34.834,34.6413,34.6413,33801.0
2019-05-22 12:05:00,41.33,41.38,41.31,41.35,12580.0,34.6329,34.6748,34.6161,34.6496,12580.0
2019-05-22 12:10:00,41.35,41.39,41.32,41.35,32772.0,34.6496,34.6832,34.6245,34.6496,32772.0
2019-05-22 12:15:00,41.34,41.4,41.33,41.38,23382.0,34.6413,34.6915,34.6329,34.6748,23382.0
2019-05-22 12:20:00,41.35,41.38,41.33,41.35,4313.0,34.6496,34.6748,34.6329,34.6496,4313.0
2019-05-22 12:25:00,41.35,41.5,41.34,41.48,9077.0,34.6496,34.7753,34.6413,34.7586,9077.0
2019-05-22 12:30:00,41.48,41.48,41.39,41.43,32477.0,34.7586,34.7586,34.6832,34.7167,32477.0
2019-05-22 12:35:00,41.43,41.53,41.37,41.5,49424.0,34.7167,34.8005,34.6664,34.7753,49424.0
2019-05-22 12:40:00,41.48,41.49,41.4,41.45,5789.0,34.7586,34.7669,34.6915,34.7334,5789.0
2019-05-22 12:45:00,41.46,41.48,41.43,41.45,9546.0,34.7418,34.7586,34.7167,34.7334,9546.0
2019-05-22 12:50:00,41.47,41.47,41.44,41.46,6860.0,34.7502,34.7502,34.7251,34.7418,6860.0
2019-05-22 12:55:00,41.47,41.5,41.45,41.46,5253.0,34.7502,34.7753,34.7334,34.7418,5253.0
2019-05-22 13:00:00,41.45,41.48,41.44,41.46,6919.0,34.7334,34.7586,34.7251,34.7418,6919.0
2019-05-22 13:05:00,41.47,41.49,41.44,41.49,16267.0,34.7502,34.7669,34.7251,34.7669,16267.0
2019-05-22 13:10:00,41.48,41.52,41.47,41.5,4202.0,34.7586,34.7921,34.7502,34.7753,4202.0
2019-05-22 13:15:00,41.51,41.52,41.47,41.52,6779.0,34.7837,34.7921,34.7502,34.7921,6779.0
2019-05-22 13:20:00,41.52,41.53,41.47,41.5,29727.0,34.7921,34.8005,34.7502,34.7753,29727.0
2019-05-22 13:25:00,41.5,41.54,41.45,41.54,12677.0,34.7753,34.8088,34.7334,34.8088,12677.0
2019-05-22 13:30:00,41.54,41.56,41.52,41.55,24251.0,34.8088,34.8256,34.7921,34.8172,24251.0
2019-05-22 13:35:00,41.55,41.57,41.43,41.45,39789.0,34.8172,34.834,34.7167,34.7334,39789.0
2019-05-22 13:40:00,41.45,41.48,41.32,41.32,68048.0,34.7334,34.7586,34.6245,34.6245,68048.0
2019-05-22 13:45:00,41.3,41.36,41.25,41.36,9457.0,34.6077,34.658,34.5658,34.658,9457.0
2019-05-22 13:50:00,41.36,41.37,41.33,41.35,4225.0,34.658,34.6664,34.6329,34.6496,4225.0
2019-05-22 13:55:00,41.37,41.42,41.37,41.4,7000.0,34.6664,34.7083,34.6664,34.6915,7000.0
2019-05-22 14:00:00,41.4,41.48,41.38,41.4,12438.0,34.6915,34.7586,34.6748,34.6915,12438.0
2019-05-22 14:05:00,41.38,41.44,41.38,41.4,3051.0,34.6748,34.7251,34.6748,34.6915,3051.0
2019-05-22 14:10:00,41.4,41.43,41.37,41.4,79629.0,34.6915,34.7167,34.6664,34.6915,79629.0
2019-05-22 14:15:00,41.4,41.46,41.38,41.45,9512.0,34.6915,34.7418,34.6748,34.7334,9512.0
2019-05-22 14:20:00,41.45,41.52,41.41,41.48,5721.0,34.7334,34.7921,34.6999,34.7586,5721.0
2019-05-22 14:25:00,41.47,41.49,41.46,41.48,4812.0,34.7502,34.7669,34.7418,34.7586,4812.0
2019-05-22 14:30:00,41.49,41.53,41.47,41.52,4334.0,34.7669,34.8005,34.7502,34.7921,4334.0
2019-05-22 14:35:00,41.51,41.59,41.49,41.57,7307.0,34.7837,34.8507,34.7669,34.834,7307.0
2019-05-22 14:40:00,41.57,41.65,41.55,41.62,27384.0,34.834,34.901,34.8172,34.8759,27384.0
2019-05-22 14:45:00,41.61,41.66,41.6,41.62,3534.0,34.8675,34.9094,34.8591,34.8759,3534.0
2019-05-22 14:50:00,41.63,41.66,41.58,41.59,6274.0,34.8843,34.9094,34.8424,34.8507,6274.0
2019-05-22 14:55:00,41.59,41.64,41.57,41.63,3306.0,34.8507,34.8926,34.834,34.8843,3306.0
2019-05-22 15:00:00,41.61,41.61,41.57,41.59,4318.0,34.8675,34.8675,34.834,34.8507,4318.0
2019-05-22 15:05:00,41.59,41.62,41.57,41.59,12529.0,34.8507,34.8759,34.834,34.8507,12529.0
2019-05-22 15:10:00,41.6,41.66,41.6,41.65,12920.0,34.8591,34.9094,34.8591,34.901,12920.0
2019-05-22 15:15:00,41.65,41.66,41.61,41.66,11768.0,34.901,34.9094,34.8675,34.9094,11768.0
2019-05-22 15:20:00,41.66,41.67,41.62,41.65,34336.0,34.9094,34.9178,34.8759,34.901,34336.0
2019-05-22 15:25:00,41.65,41.66,41.6,41.6,9134.0,34.901,34.9094,34.8591,34.8591,9134.0
2019-05-22 15:30:00,41.61,41.67,41.6,41.65,10982.0,34.8675,34.9178,34.8591,34.901,10982.0
2019-05-22 15:35:00,41.64,41.66,41.61,41.65,16192.0,34.8926,34.9094,34.8675,34.901,16192.0
2019-05-22 15:40:00,41.65,41.74,41.65,41.73,17204.0,34.901,34.9764,34.901,34.9681,17204.0
2019-05-22 15:45:00,41.73,41.78,41.71,41.77,22914.0,34.9681,35.01,34.9513,35.0016,22914.0
2019-05-22 15:50:00,41.78,41.81,41.74,41.77,34447.0,35.01,35.0351,34.9764,35.0016,34447.0
2019-05-22 15:55:00,41.76,41.78,41.67,41.67,65527.0,34.9932,35.01,34.9178,34.9178,65527.0
2019-05-23 09:30:00,40.97,40.97,40.5,40.5,47270.0,34.3312,34.3312,33.9374,33.9374,47270.0
2019-05-23 09:35:00,40.5,40.5,40.2,40.29,23715.0,33.9374,33.9374,33.686,33.7614,23715.0
2019-05-23 09:40:00,40.26,40.32,39.98,39.98,107970.0,33.7363,33.7865,33.5016,33.5016,107970.0
2019-05-23 09:45:00,39.97,40.11,39.88,40.03,13170.0,33.4932,33.6106,33.4178,33.5435,13170.0
2019-05-23 09:50:00,39.98,40.05,39.92,39.97,33908.0,33.5016,33.5603,33.4514,33.4932,33908.0
2019-05-23 09:55:00,39.94,40.02,39.81,39.94,25662.0,33.4681,33.5351,33.3592,33.4681,25662.0
2019-05-23 10:00:00,39.89,40.05,39.89,40.03,13835.0,33.4262,33.5603,33.4262,33.5435,13835.0
2019-05-23 10:05:00,40.05,40.1,39.96,39.98,18563.0,33.5603,33.6022,33.4849,33.5016,18563.0
2019-05-23 10:10:00,39.98,39.98,39.84,39.9,13758.0,33.5016,33.5016,33.3843,33.4346,13758.0
2019-05-23 10:15:00,39.9,40.0,39.89,40.0,10838.0,33.4346,33.5184,33.4262,33.5184,10838.0
2019-05-23 10:20:00,39.98,39.99,39.87,39.93,137822.0,33.5016,33.51,33.4095,33.4597,137822.0
2019-05-23 10:25:00,39.91,39.96,39.88,39.96,71491.0,33.443,33.4849,33.4178,33.4849,71491.0
2019-05-23 10:30:00,39.96,40.19,39.93,40.19,12938.0,33.4849,33.6776,33.4597,33.6776,12938.0
2019-05-23 10:35:00,40.19,40.2,40.06,40.08,17882.0,33.6776,33.686,33.5687,33.5854,17882.0
2019-05-23 10:40:00,40.09,40.11,39.97,39.98,52404.0,33.5938,33.6106,33.4932,33.5016,52404.0
2019-05-23 10:45:00,40.0,40.05,39.95,40.04,23678.0,33.5184,33.5603,33.4765,33.5519,23678.0
2019-05-23 10:50:00,40.05,40.2,40.0,40.19,10665.0,33.5603,33.686,33.5184,33.6776,10665.0
2019-05-23 10:55:00,40.18,40.27,40.17,40.17,8298.0,33.6692,33.7446,33.6608,33.6608,8298.0
2019-05-23 11:00:00,40.17,40.19,39.94,39.96,70540.0,33.6608,33.6776,33.4681,33.4849,70540.0
2019-05-23 11:05:00,40.0,40.12,39.97,40.09,6794.0,33.5184,33.6189,33.4932,33.5938,6794.0
2019-05-23 11:10:00,40.09,40.18,40.08,40.1,15734.0,33.5938,33.6692,33.5854,33.6022,15734.0
2019-05-23 11:15:00,40.09,40.11,40.02,40.04,10762.0,33.5938,33.6106,33.5351,33.5519,10762.0
2019-05-23 11:20:00,40.02,40.02,39.85,39.87,37532.0,33.5351,33.5351,33.3927,33.4095,37532.0
2019-05-23 11:25:00,39.87,39.92,39.8,39.84,17094.0,33.4095,33.4514,33.3508,33.3843,17094.0
2019-05-23 11:30:00,39.85,39.86,39.76,39.8,18672.0,33.3927,33.4011,33.3173,33.3508,18672.0
2019-05-23 11:35:00,39.8,39.82,39.65,39.65,30593.0,33.3508,33.3676,33.2251,33.2251,30593.0
2019-05-23 11:40:00,39.66,39.68,39.63,39.63,9633.0,33.2335,33.2502,33.2083,33.2083,9633.0
2019-05-23 11:45:00,39.62,39.63,39.5,39.59,21013.0,33.2,33.2083,33.0994,33.1748,21013.0
2019-05-23 11:50:00,39.58,39.59,39.47,39.48,25607.0,33.1664,33.1748,33.0743,33.0826,25607.0
2019-05-23 11:55:00,39.47,39.49,39.41,39.46,32435.0,33.0743,33.091,33.024,33.0659,32435.0
2019-05-23 12:00:00,39.46,39.56,39.46,39.56,6968.0,33.0659,33.1497,33.0659,33.1497,6968.0
2019-05-23 12:05:00,39.56,39.62,39.52,39.55,13595.0,33.1497,33.2,33.1162,33.1413,13595.0
2019-05-23 12:10:00,39.56,39.67,39.55,39.63,10300.0,33.1497,33.2419,33.1413,33.2083,10300.0
2019-05-23 12:15:00,39.65,39.65,39.55,39.6,28631.0,33.2251,33.2251,33.1413,33.1832,28631.0
2019-05-23 12:20:00,39.59,39.65,39.58,39.58,55294.0,33.1748,33.2251,33.1664,33.1664,55294.0
2019-05-23 12:25:00,39.59,39.61,39.51,39.53,24427.0,33.1748,33.1916,33.1078,33.1245,24427.0
2019-05-23 12:30:00,39.52,39.54,39.46,39.49,13251.0,33.1162,33.1329,33.0659,33.091,13251.0
2019-05-23 12:35:00,39.52,39.54,39.45,39.51,12322.0,33.1162,33.1329,33.0575,33.1078,12322.0
2019-05-23 12:40:00,39.5,39.55,39.49,39.55,7772.0,33.0994,33.1413,33.091,33.1413,7772.0
2019-05-23 12:45:00,39.54,39.57,39.49,39.57,7988.0,33.1329,33.1581,33.091,33.1581,7988.0
2019-05-23 12:50:00,39.6,39.66,39.6,39.66,29356.0,33.1832,33.2335,33.1832,33.2335,29356.0
2019-05-23 12:55:00,39.66,39.67,39.6,39.64,9654.0,33.2335,33.2419,33.1832,33.2167,9654.0
2019-05-23 13:00:00,39.63,39.63,39.54,39.61,21851.0,33.2083,33.2083,33.1329,33.1916,21851.0
2019-05-23 13:05:00,39.62,39.65,39.55,39.58,116337.0,33.2,33.2251,33.1413,33.1664,116337.0
2019-05-23 13:10:00,39.57,39.61,39.53,39.57,7252.0,33.1581,33.1916,33.1245,33.1581,7252.0
2019-05-23 13:15:00,39.58,39.58,39.54,39.57,5808.0,33.1664,33.1664,33.1329,33.1581,5808.0
2019-05-23 13:20:00,39.57,39.58,39.52,39.54,15489.0,33.1581,33.1664,33.1162,33.1329,15489.0
2019-05-23 13:25:00,39.53,39.57,39.53,39.54,7500.0,33.1245,33.1581,33.1245,33.1329,7500.0
2019-05-23 13:30:00,39.52,39.55,39.51,39.55,6717.0,33.1162,33.1413,33.1078,33.1413,6717.0
2019-05-23 13:35:00,39.56,39.62,39.54,39.61,7646.0,33.1497,33.2,33.1329,33.1916,7646.0
2019-05-23 13:40:00,39.61,39.61,39.57,39.57,5110.0,33.1916,33.1916,33.1581,33.1581,5110.0
2019-05-23 13:45:00,39.56,39.56,39.52,39.52,4761.0,33.1497,33.1497,33.1162,33.1162,4761.0
2019-05-23 13:50:00,39.52,39.53,39.48,39.5,10525.0,33.1162,33.1245,33.0826,33.0994,10525.0
2019-05-23 13:55:00,39.51,39.53,39.47,39.51,5701.0,33.1078,33.1245,33.0743,33.1078,5701.0
2019-05-23 14:00:00,39.52,39.53,39.51,39.53,4212.0,33.1162,33.1245,33.1078,33.1245,4212.0
2019-05-23 14:05:00,39.55,39.56,39.48,39.49,3867.0,33.1413,33.1497,33.0826,33.091,3867.0
2019-05-23 14:10:00,39.47,39.49,39.46,39.47,8521.0,33.0743,33.091,33.0659,33.0743,8521.0
2019-05-23 14:15:00,39.47,39.49,39.45,39.48,4702.0,33.0743,33.091,33.0575,33.0826,4702.0
2019-05-23 14:20:00,39.48,39.59,39.48,39.56,8606.0,33.0826,33.1748,33.0826,33.1497,8606.0
2019-05-23 14:25:00,39.56,39.58,39.53,39.56,8877.0,33.1497,33.1664,33.1245,33.1497,8877.0
2019-05-23 14:30:00,39.57,39.61,39.56,39.61,4969.0,33.1581,33.1916,33.1497,33.1916,4969.0
2019-05-23 14:35:00,39.62,39.63,39.59,39.61,4411.0,33.2,33.2083,33.1748,33.1916,4411.0
2019-05-23 14:40:00,39.61,39.69,39.6,39.68,29949.0,33.1916,33.2586,33.1832,33.2502,29949.0
2019-05-23 14:45:00,39.68,39.77,39.67,39.72,14388.0,33.2502,33.3257,33.2419,33.2838,14388.0
2019-05-23 14:50:00,39.72,39.84,39.72,39.83,11255.0,33.2838,33.3843,33.2838,33.3759,11255.0
2019-05-23 14:55:00,39.84,39.84,39.75,39.79,34880.0,33.3843,33.3843,33.3089,33.3424,34880.0
2019-05-23 15:00:00,39.79,39.85,39.77,39.85,13367.0,33.3424,33.3927,33.3257,33.3927,13367.0
2019-05-23 15:05:00,39.86,39.88,39.83,39.84,19188.0,33.4011,33.4178,33.3759,33.3843,19188.0
2019-05-23 15:10:00,39.85,39.9,39.85,39.88,17686.0,33.3927,33.4346,33.3927,33.4178,17686.0
2019-05-23 15:15:00,39.89,40.02,39.87,40.0,25654.0,33.4262,33.5351,33.4095,33.5184,25654.0
2019-05-23 15:20:00,40.0,40.05,39.95,39.96,17752.0,33.5184,33.5603,33.4765,33.4849,17752.0
2019-05-23 15:25:00,39.95,40.02,39.95,39.98,23567.0,33.4765,33.5351,33.4765,33.5016,23567.0
2019-05-23 15:30:00,39.97,40.01,39.91,40.0,17187.0,33.4932,33.5268,33.443,33.5184,17187.0
2019-05-23 15:35:00,39.99,40.04,39.97,39.98,12644.0,33.51,33.5519,33.4932,33.5016,12644.0
2019-05-23 15:40:00,39.98,39.99,39.91,39.96,45440.0,33.5016,33.51,33.443,33.4849,45440.0
2019-05-23 15:45:00,39.96,40.08,39.93,40.06,52417.0,33.4849,33.5854,33.4597,33.5687,52417.0
2019-05-23 15:50:00,40.06,40.13,40.02,40.11,69322.0,33.5687,33.6273,33.5351,33.6106,69322.0
2019-05-23 15:55:00,40.12,40.21,40.09,40.11,117187.0,33.6189,33.6944,33.5938,33.6106,117187.0
2019-05-24 09:30:00,40.57,40.72,40.45,40.68,17544.0,33.996,34.1217,33.8955,34.0882,17544.0
2019-05-24 09:35:00,40.69,40.73,40.54,40.6,5206.0,34.0966,34.1301,33.9709,34.0212,5206.0
2019-05-24 09:40:00,40.66,40.71,40.59,40.69,12247.0,34.0714,34.1133,34.0128,34.0966,12247.0
2019-05-24 09:45:00,40.7,40.79,40.62,40.67,30645.0,34.105,34.1804,34.0379,34.0798,30645.0
2019-05-24 09:50:00,40.68,40.9,40.64,40.87,28142.0,34.0882,34.2726,34.0547,34.2474,28142.0
2019-05-24 09:55:00,40.85,40.93,40.76,40.76,12274.0,34.2307,34.2977,34.1552,34.1552,12274.0
2019-05-24 10:00:00,40.77,40.96,40.71,40.92,12505.0,34.1636,34.3228,34.1133,34.2893,12505.0
2019-05-24 10:05:00,40.92,40.93,40.76,40.82,6134.0,34.2893,34.2977,34.1552,34.2055,6134.0
2019-05-24 10:10:00,40.83,40.99,40.82,40.95,13449.0,34.2139,34.348,34.2055,34.3145,13449.0
2019-05-24 10:15:00,40.97,41.11,40.94,40.98,16361.0,34.3312,34.4485,34.3061,34.3396,16361.0
2019-05-24 10:20:00,40.96,41.01,40.92,41.01,6212.0,34.3228,34.3647,34.2893,34.3647,6212.0
2019-05-24 10:25:00,41.03,41.03,40.74,40.77,91974.0,34.3815,34.3815,34.1385,34.1636,91974.0
2019-05-24 10:30:00,40.78,40.92,40.71,40.84,95068.0,34.172,34.2893,34.1133,34.2223,95068.0
2019-05-24 10:35:00,40.82,40.94,40.73,40.89,47141.0,34.2055,34.3061,34.1301,34.2642,47141.0
2019-05-24 10:40:00,40.87,40.9,40.79,40.87,140331.0,34.2474,34.2726,34.1804,34.2474,140331.0
2019-05-24 10:45:00,40.87,40.87,40.39,40.39,70369.0,34.2474,34.2474,33.8452,33.8452,70369.0
2019-05-24 10:50:00,40.39,40.41,40.28,40.33,21095.0,33.8452,33.862,33.753,33.7949,21095.0
2019-05-24 10:55:00,40.33,40.36,40.15,40.17,67225.0,33.7949,33.8201,33.6441,33.6608,67225.0
2019-05-24 11:00:00,40.18,40.29,40.17,40.2,54407.0,33.6692,33.7614,33.6608,33.686,54407.0
2019-05-24 11:05:00,40.2,40.27,40.12,40.13,32679.0,33.686,33.7446,33.6189,33.6273,32679.0
2019-05-24 11:10:00,40.13,40.13,39.97,40.02,41674.0,33.6273,33.6273,33.4932,33.5351,41674.0
2019-05-24 11:15:00,40.03,40.07,39.89,39.91,54873.0,33.5435,33.577,33.4262,33.443,54873.0
2019-05-24 11:20:00,39.93,40.03,39.9,40.03,10600.0,33.4597,33.5435,33.4346,33.5435,10600.0
2019-05-24 11:25:00,40.03,40.03,39.93,39.99,29677.0,33.5435,33.5435,33.4597,33.51,29677.0
2019-05-24 11:30:00,40.01,40.2,40.01,40.13,10314.0,33.5268,33.686,33.5268,33.6273,10314.0
2019-05-24 11:35:00,40.11,40.19,40.1,40.11,16748.0,33.6106,33.6776,33.6022,33.6106,16748.0
2019-05-24 11:40:00,40.1,40.22,40.09,40.22,14611.0,33.6022,33.7027,33.5938,33.7027,14611.0
2019-05-24 11:45:00,40.23,40.28,40.16,40.17,13380.0,33.7111,33.753,33.6525,33.6608,13380.0
2019-05-24 11:50:00,40.18,40.31,40.18,40.28,23337.0,33.6692,33.7782,33.6692,33.753,23337.0
2019-05-24 11:55:00,40.28,40.28,40.13,40.13,22851.0,33.753,33.753,33.6273,33.6273,22851.0
2019-05-24 12:00:00,40.13,40.13,40.05,40.11,5268.0,33.6273,33.6273,33.5603,33.6106,5268.0
2019-05-24 12:05:00,40.08,40.11,40.06,40.08,3608.0,33.5854,33.6106,33.5687,33.5854,3608.0
2019-05-24 12:10:00,40.05,40.05,39.95,40.02,24884.0,33.5603,33.5603,33.4765,33.5351,24884.0
2019-05-24 12:15:00,40.03,40.06,39.99,40.01,5728.0,33.5435,33.5687,33.51,33.5268,5728.0
2019-05-24 12:20:00,40.02,40.04,39.99,40.01,5825.0,33.5351,33.5519,33.51,33.5268,5825.0
2019-05-24 12:25:00,40.03,40.08,40.03,40.05,4139.0,33.5435,33.5854,33.5435,33.5603,4139.0
2019-05-24 12:30:00,40.07,40.07,40.04,40.04,6807.0,33.577,33.577,33.5519,33.5519,6807.0
2019-05-24 12:35:00,40.04,40.09,40.04,40.09,2783.0,33.5519,33.5938,33.5519,33.5938,2783.0
2019-05-24 12:40:00,40.1,40.12,40.05,40.07,9742.0,33.6022,33.6189,33.5603,33.577,9742.0
2019-05-24 12:45:00,40.05,40.09,40.04,40.08,13784.0,33.5603,33.5938,33.5519,33.5854,13784.0
2019-05-24 12:50:00,40.08,40.08,40.05,40.06,5574.0,33.5854,33.5854,33.5603,33.5687,5574.0
2019-05-24 12:55:00,40.07,40.07,39.99,40.06,4370.0,33.577,33.577,33.51,33.5687,4370.0
2019-05-24 13:00:00,40.07,40.16,40.07,40.11,5919.0,33.577,33.6525,33.577,33.6106,5919.0
2019-05-24 13:05:00,40.11,40.14,40.08,40.08,5011.0,33.6106,33.6357,33.5854,33.5854,5011.0
2019-05-24 13:10:00,40.09,40.13,40.09,40.13,3927.0,33.5938,33.6273,33.5938,33.6273,3927.0
2019-05-24 13:15:00,40.12,40.22,40.11,40.22,10906.0,33.6189,33.7027,33.6106,33.7027,10906.0
2019-05-24 13:20:00,40.23,40.28,40.23,40.26,4385.0,33.7111,33.753,33.7111,33.7363,4385.0
2019-05-24 13:25:00,40.28,40.28,40.21,40.21,2762.0,33.753,33.753,33.6944,33.6944,2762.0
2019-05-24 13:30:00,40.21,40.21,40.18,40.2,5073.0,33.6944,33.6944,33.6692,33.686,5073.0
2019-05-24 13:35:00,40.2,40.24,40.19,40.22,6943.0,33.686,33.7195,33.6776,33.7027,6943.0
2019-05-24 13:40:00,40.23,40.33,40.19,40.32,18204.0,33.7111,33.7949,33.6776,33.7865,18204.0
2019-05-24 13:45:00,40.32,40.33,40.28,40.3,7667.0,33.7865,33.7949,33.753,33.7698,7667.0
2019-05-24 13:50:00,40.3,40.33,40.28,40.29,2245.0,33.7698,33.7949,33.753,33.7614,2245.0
2019-05-24 13:55:00,40.28,40.29,40.23,40.25,13700.0,33.753,33.7614,33.7111,33.7279,13700.0
2019-05-24 14:00:00,40.25,40.3,40.2,40.29,16658.0,33.7279,33.7698,33.686,33.7614,16658.0
2019-05-24 14:05:00,40.29,40.3,40.24,40.28,14314.0,33.7614,33.7698,33.7195,33.753,14314.0
2019-05-24 14:10:00,40.27,40.27,40.2,40.24,69549.0,33.7446,33.7446,33.686,33.7195,69549.0
2019-05-24 14:15:00,40.24,40.29,40.22,40.28,6116.0,33.7195,33.7614,33.7027,33.753,6116.0
2019-05-24 14:20:00,40.28,40.3,40.23,40.25,22516.0,33.753,33.7698,33.7111,33.7279,22516.0
2019-05-24 14:25:00,40.25,40.31,40.25,40.26,3600.0,33.7279,33.7782,33.7279,33.7363,3600.0
2019-05-24 14:30:00,40.28,40.29,40.24,40.25,4390.0,33.753,33.7614,33.7195,33.7279,4390.0
2019-05-24 14:35:00,40.25,40.32,40.25,40.3,2500.0,33.7279,33.7865,33.7279,33.7698,2500.0
2019-05-24 14:40:00,40.32,40.34,40.3,40.33,2374.0,33.7865,33.8033,33.7698,33.7949,2374.0
2019-05-24 14:45:00,40.32,40.33,40.26,40.27,4952.0,33.7865,33.7949,33.7363,33.7446,4952.0
2019-05-24 14:50:00,40.27,40.34,40.27,40.34,6844.0,33.7446,33.8033,33.7446,33.8033,6844.0
2019-05-24 14:55:00,40.34,40.35,40.28,40.3,4835.0,33.8033,33.8117,33.753,33.7698,4835.0
2019-05-24 15:00:00,40.3,40.35,40.3,40.33,4561.0,33.7698,33.8117,33.7698,33.7949,4561.0
2019-05-24 15:05:00,40.33,40.36,40.3,40.36,7174.0,33.7949,33.8201,33.7698,33.8201,7174.0
2019-05-24 15:10:00,40.38,40.41,40.37,40.4,5216.0,33.8368,33.862,33.8284,33.8536,5216.0
2019-05-24 15:15:00,40.4,40.41,40.35,40.36,7339.0,33.8536,33.862,33.8117,33.8201,7339.0
2019-05-24 15:20:00,40.37,40.4,40.36,40.38,8140.0,33.8284,33.8536,33.8201,33.8368,8140.0
2019-05-24 15:25:00,40.38,40.41,40.37,40.41,8971.0,33.8368,33.862,33.8284,33.862,8971.0
2019-05-24 15:30:00,40.41,40.42,40.38,40.38,10160.0,33.862,33.8703,33.8368,33.8368,10160.0
2019-05-24 15:35:00,40.4,40.41,40.38,40.39,9431.0,33.8536,33.862,33.8368,33.8452,9431.0
2019-05-24 15:40:00,40.38,40.39,40.37,40.39,7531.0,33.8368,33.8452,33.8284,33.8452,7531.0
2019-05-24 15:45:00,40.38,40.41,40.34,40.37,21599.0,33.8368,33.862,33.8033,33.8284,21599.0
2019-05-24 15:50:00,40.37,40.47,40.36,40.47,38908.0,33.8284,33.9122,33.8201,33.9122,38908.0
2019-05-24 15:55:00,40.46,40.49,40.35,40.45,83975.0,33.9039,33.929,33.8117,33.8955,83975.0
2019-05-28 09:30:00,40.47,40.55,40.42,40.48,16641.0,33.9122,33.9793,33.8703,33.9206,16641.0
2019-05-28 09:35:00,40.46,40.5,40.37,40.47,6559.0,33.9039,33.9374,33.8284,33.9122,6559.0
2019-05-28 09:40:00,40.59,40.67,40.53,40.59,18156.0,34.0128,34.0798,33.9625,34.0128,18156.0
2019-05-28 09:45:00,40.59,40.66,40.56,40.62,14712.0,34.0128,34.0714,33.9876,34.0379,14712.0
2019-05-28 09:50:00,40.62,40.63,40.49,40.6,8231.0,34.0379,34.0463,33.929,34.0212,8231.0
2019-05-28 09:55:00,40.61,40.63,40.53,40.55,13498.0,34.0295,34.0463,33.9625,33.9793,13498.0
2019-05-28 10:00:00,40.57,40.65,40.46,40.48,31356.0,33.996,34.0631,33.9039,33.9206,31356.0
2019-05-28 10:05:00,40.48,40.6,40.47,40.47,2497.0,33.9206,34.0212,33.9122,33.9122,2497.0
2019-05-28 10:10:00,40.43,40.57,40.42,40.56,3364.0,33.8787,33.996,33.8703,33.9876,3364.0
2019-05-28 10:15:00,40.57,40.59,40.44,40.5,8360.0,33.996,34.0128,33.8871,33.9374,8360.0
2019-05-28 10:20:00,40.52,40.63,40.52,40.57,9300.0,33.9541,34.0463,33.9541,33.996,9300.0
2019-05-28 10:25:00,40.57,40.61,40.56,40.59,5441.0,33.996,34.0295,33.9876,34.0128,5441.0
2019-05-28 10:30:00,40.58,40.68,40.56,40.58,10293.0,34.0044,34.0882,33.9876,34.0044,10293.0
2019-05-28 10:35:00,40.57,40.58,40.49,40.52,7761.0,33.996,34.0044,33.929,33.9541,7761.0
2019-05-28 10:40:00,40.52,40.63,40.52,40.6,7805.0,33.9541,34.0463,33.9541,34.0212,7805.0
2019-05-28 10:45:00,40.6,40.71,40.58,40.71,6785.0,34.0212,34.1133,34.0044,34.1133,6785.0
2019-05-28 10:50:00,40.73,40.73,40.62,40.68,8521.0,34.1301,34.1301,34.0379,34.0882,8521.0
2019-05-28 10:55:00,40.65,40.68,40.58,40.6,6474.0,34.0631,34.0882,34.0044,34.0212,6474.0
2019-05-28 11:00:00,40.65,40.68,40.61,40.66,9399.0,34.0631,34.0882,34.0295,34.0714,9399.0
2019-05-28 11:05:00,40.66,40.68,40.59,40.59,4891.0,34.0714,34.0882,34.0128,34.0128,4891.0
2019-05-28 11:10:00,40.59,40.64,40.56,40.59,7415.0,34.0128,34.0547,33.9876,34.0128,7415.0
2019-05-28 11:15:00,40.6,40.62,40.6,40.6,1311.0,34.0212,34.0379,34.0212,34.0212,1311.0
2019-05-28 11:20:00,40.58,40.62,40.57,40.59,14036.0,34.0044,34.0379,33.996,34.0128,14036.0
2019-05-28 11:25:00,40.58,40.6,40.53,40.53,3302.0,34.0044,34.0212,33.9625,33.9625,3302.0
2019-05-28 11:30:00,40.53,40.59,40.48,40.58,33584.0,33.9625,34.0128,33.9206,34.0044,33584.0
2019-05-28 11:35:00,40.62,40.64,40.54,40.59,5773.0,34.0379,34.0547,33.9709,34.0128,5773.0
2019-05-28 11:40:00,40.61,40.64,40.61,40.63,1236.0,34.0295,34.0547,34.0295,34.0463,1236.0
2019-05-28 11:45:00,40.58,40.61,40.56,40.6,5792.0,34.0044,34.0295,33.9876,34.0212,5792.0
2019-05-28 11:50:00,40.6,40.62,40.52,40.56,6653.0,34.0212,34.0379,33.9541,33.9876,6653.0
2019-05-28 11:55:00,40.56,40.62,40.55,40.6,2359.0,33.9876,34.0379,33.9793,34.0212,2359.0
2019-05-28 12:00:00,40.61,40.61,40.54,40.56,4962.0,34.0295,34.0295,33.9709,33.9876,4962.0
2019-05-28 12:05:00,40.56,40.6,40.55,40.58,7593.0,33.9876,34.0212,33.9793,34.0044,7593.0
2019-05-28 12:10:00,40.59,40.61,40.52,40.52,92370.0,34.0128,34.0295,33.9541,33.9541,92370.0
2019-05-28 12:15:00,40.5,40.52,40.34,40.4,9150.0,33.9374,33.9541,33.8033,33.8536,9150.0
2019-05-28 12:20:00,40.38,40.44,40.36,40.4,3700.0,33.8368,33.8871,33.8201,33.8536,3700.0
2019-05-28 12:25:00,40.41,40.46,40.4,40.45,15927.0,33.862,33.9039,33.8536,33.8955,15927.0
2019-05-28 12:30:00,40.44,40.45,40.32,40.38,8349.0,33.8871,33.8955,33.7865,33.8368,8349.0
2019-05-28 12:35:00,40.39,40.44,40.37,40.41,10709.0,33.8452,33.8871,33.8284,33.862,10709.0
2019-05-28 12:40:00,40.41,40.43,40.36,40.39,4231.0,33.862,33.8787,33.8201,33.8452,4231.0
2019-05-28 12:45:00,40.39,40.43,40.36,40.39,3328.0,33.8452,33.8787,33.8201,33.8452,3328.0
2019-05-28 12:50:00,40.39,40.45,40.38,40.41,2521.0,33.8452,33.8955,33.8368,33.862,2521.0
2019-05-28 12:55:00,40.43,40.44,40.37,40.39,3461.0,33.8787,33.8871,33.8284,33.8452,3461.0
2019-05-28 13:00:00,40.38,40.45,40.38,40.41,5908.0,33.8368,33.8955,33.8368,33.862,5908.0
2019-05-28 13:05:00,40.42,40.46,40.41,40.43,5200.0,33.8703,33.9039,33.862,33.8787,5200.0
2019-05-28 13:10:00,40.41,40.43,40.38,40.42,4637.0,33.862,33.8787,33.8368,33.8703,4637.0
2019-05-28 13:15:00,40.43,40.43,40.37,40.39,2500.0,33.8787,33.8787,33.8284,33.8452,2500.0
2019-05-28 13:20:00,40.37,40.39,40.36,40.36,3979.0,33.8284,33.8452,33.8201,33.8201,3979.0
2019-05-28 13:25:00,40.33,40.37,40.29,40.29,55320.0,33.7949,33.8284,33.7614,33.7614,55320.0
2019-05-28 13:30:00,40.3,40.31,40.21,40.25,21531.0,33.7698,33.7782,33.6944,33.7279,21531.0
2019-05-28 13:35:00,40.23,40.27,40.21,40.21,11931.0,33.7111,33.7446,33.6944,33.6944,11931.0
2019-05-28 13:40:00,40.21,40.23,40.17,40.18,8937.0,33.6944,33.7111,33.6608,33.6692,8937.0
2019-05-28 13:45:00,40.17,40.17,40.08,40.09,17840.0,33.6608,33.6608,33.5854,33.5938,17840.0
2019-05-28 13:50:00,40.09,40.09,40.04,40.04,3246.0,33.5938,33.5938,33.5519,33.5519,3246.0
2019-05-28 13:55:00,40.05,40.1,40.05,40.08,3104.0,33.5603,33.6022,33.5603,33.5854,3104.0
2019-05-28 14:00:00,40.09,40.1,39.94,39.94,11929.0,33.5938,33.6022,33.4681,33.4681,11929.0
2019-05-28 14:05:00,39.93,39.97,39.93,39.93,4582.0,33.4597,33.4932,33.4597,33.4597,4582.0
2019-05-28 14:10:00,39.93,39.98,39.92,39.96,13358.0,33.4597,33.5016,33.4514,33.4849,13358.0
2019-05-28 14:15:00,39.95,39.98,39.95,39.96,6863.0,33.4765,33.5016,33.4765,33.4849,6863.0
2019-05-28 14:20:00,39.95,39.95,39.84,39.87,18644.0,33.4765,33.4765,33.3843,33.4095,18644.0
2019-05-28 14:25:00,39.87,39.88,39.82,39.83,8799.0,33.4095,33.4178,33.3676,33.3759,8799.0
2019-05-28 14:30:00,39.81,39.86,39.79,39.8,11508.0,33.3592,33.4011,33.3424,33.3508,11508.0
2019-05-28 14:35:00,39.8,39.83,39.78,39.78,10753.0,33.3508,33.3759,33.334,33.334,10753.0
2019-05-28 14:40:00,39.79,39.8,39.74,39.75,18154.0,33.3424,33.3508,33.3005,33.3089,18154.0
2019-05-28 14:45:00,39.75,39.81,39.75,39.77,14406.0,33.3089,33.3592,33.3089,33.3257,14406.0
2019-05-28 14:50:00,39.77,39.81,39.75,39.77,11050.0,33.3257,33.3592,33.3089,33.3257,11050.0
2019-05-28 14:55:00,39.76,39.78,39.73,39.77,10010.0,33.3173,33.334,33.2921,33.3257,10010.0
2019-05-28 15:00:00,39.76,39.77,39.75,39.76,4943.0,33.3173,33.3257,33.3089,33.3173,4943.0
2019-05-28 15:05:00,39.75,39.78,39.73,39.73,14024.0,33.3089,33.334,33.2921,33.2921,14024.0
2019-05-28 15:10:00,39.73,39.73,39.58,39.62,36901.0,33.2921,33.2921,33.1664,33.2,36901.0
2019-05-28 15:15:00,39.6,39.63,39.57,39.58,16225.0,33.1832,33.2083,33.1581,33.1664,16225.0
2019-05-28 15:20:00,39.58,39.59,39.54,39.57,19107.0,33.1664,33.1748,33.1329,33.1581,19107.0
2019-05-28 15:25:00,39.57,39.59,39.51,39.51,17399.0,33.1581,33.1748,33.1078,33.1078,17399.0
2019-05-28 15:30:00,39.51,39.52,39.31,39.41,57970.0,33.1078,33.1162,32.9402,33.024,57970.0
2019-05-28 15:35:00,39.43,39.48,39.4,39.41,24967.0,33.0408,33.0826,33.0156,33.024,24967.0
2019-05-28 15:40:00,39.42,39.44,39.39,39.4,30205.0,33.0324,33.0491,33.0072,33.0156,30205.0
2019-05-28 15:45:00,39.4,39.42,39.34,39.39,46078.0,33.0156,33.0324,32.9653,33.0072,46078.0
2019-05-28 15:50:00,39.38,39.4,39.32,39.35,89995.0,32.9989,33.0156,32.9486,32.9737,89995.0
2019-05-28 15:55:00,39.36,39.4,39.31,39.39,122759.0,32.9821,33.0156,32.9402,33.0072,122759.0
2019-05-29 09:30:00,38.71,38.97,38.45,38.52,26135.0,32.4374,32.6553,32.2196,32.2782,26135.0
2019-05-29 09:35:00,38.53,38.53,37.9,37.94,71698.0,32.2866,32.2866,31.7587,31.7922,71698.0
2019-05-29 09:40:00,37.94,37.94,37.6,37.79,74862.0,31.7922,31.7922,31.5073,31.6665,74862.0
2019-05-29 09:45:00,37.78,37.89,37.72,37.89,76384.0,31.6581,31.7503,31.6078,31.7503,76384.0
2019-05-29 09:50:00,37.89,37.93,37.62,37.66,67682.0,31.7503,31.7838,31.524,31.5576,67682.0
2019-05-29 09:55:00,37.68,37.69,37.52,37.54,39477.0,31.5743,31.5827,31.4402,31.457,39477.0
2019-05-29 10:00:00,37.56,37.63,37.44,37.62,55896.0,31.4738,31.5324,31.3732,31.524,55896.0
2019-05-29 10:05:00,37.66,37.81,37.63,37.76,26268.0,31.5576,31.6833,31.5324,31.6414,26268.0
2019-05-29 10:10:00,37.77,37.88,37.67,37.86,23536.0,31.6497,31.7419,31.5659,31.7252,23536.0
2019-05-29 10:15:00,37.87,38.17,37.86,38.16,70787.0,31.7335,31.9849,31.7252,31.9765,70787.0
2019-05-29 10:20:00,38.14,38.16,38.04,38.09,21487.0,31.9598,31.9765,31.876,31.9179,21487.0
2019-05-29 10:25:00,38.09,38.1,38.01,38.08,28001.0,31.9179,31.9263,31.8508,31.9095,28001.0
2019-05-29 10:30:00,38.08,38.09,37.98,38.01,58353.0,31.9095,31.9179,31.8257,31.8508,58353.0
2019-05-29 10:35:00,38.02,38.05,37.98,38.05,11405.0,31.8592,31.8844,31.8257,31.8844,11405.0
2019-05-29 10:40:00,38.04,38.1,38.02,38.09,17021.0,31.876,31.9263,31.8592,31.9179,17021.0
2019-05-29 10:45:00,38.08,38.08,37.91,37.97,21538.0,31.9095,31.9095,31.7671,31.8173,21538.0
2019-05-29 10:50:00,37.96,38.01,37.92,37.98,20644.0,31.809,31.8508,31.7754,31.8257,20644.0
2019-05-29 10:55:00,37.97,38.01,37.94,37.96,21828.0,31.8173,31.8508,31.7922,31.809,21828.0
2019-05-29 11:00:00,37.96,38.03,37.94,37.98,23117.0,31.809,31.8676,31.7922,31.8257,23117.0
2019-05-29 11:05:00,37.97,38.04,37.94,37.97,20994.0,31.8173,31.876,31.7922,31.8173,20994.0
2019-05-29 11:10:00,37.97,37.98,37.85,37.92,24971.0,31.8173,31.8257,31.7168,31.7754,24971.0
2019-05-29 11:15:00,37.92,37.94,37.86,37.86,22095.0,31.7754,31.7922,31.7252,31.7252,22095.0
2019-05-29 11:20:00,37.85,37.88,37.81,37.86,31913.0,31.7168,31.7419,31.6833,31.7252,31913.0
2019-05-29 11:25:00,37.85,37.86,37.77,37.86,23588.0,31.7168,31.7252,31.6497,31.7252,23588.0
2019-05-29 11:30:00,37.86,37.93,37.85,37.93,18568.0,31.7252,31.7838,31.7168,31.7838,18568.0
2019-05-29 11:35:00,37.94,37.97,37.87,37.91,25796.0,31.7922,31.8173,31.7335,31.7671,25796.0
2019-05-29 11:40:00,37.91,37.97,37.81,37.84,130316.0,31.7671,31.8173,31.6833,31.7084,130316.0
2019-05-29 11:45:00,37.84,37.94,37.83,37.94,59653.0,31.7084,31.7922,31.7,31.7922,59653.0
2019-05-29 11:50:00,37.94,37.96,37.83,37.93,127090.0,31.7922,31.809,31.7,31.7838,127090.0
2019-05-29 11:55:00,37.93,38.08,37.9,38.08,23972.0,31.7838,31.9095,31.7587,31.9095,23972.0
2019-05-29 12:00:00,38.09,38.22,38.08,38.22,21278.0,31.9179,32.0268,31.9095,32.0268,21278.0
2019-05-29 12:05:00,38.22,38.32,38.21,38.3,15657.0,32.0268,32.1106,32.0184,32.0939,15657.0
2019-05-29 12:10:00,38.28,38.3,38.24,38.29,11286.0,32.0771,32.0939,32.0436,32.0855,11286.0
2019-05-29 12:15:00,38.29,38.29,38.21,38.23,11208.0,32.0855,32.0855,32.0184,32.0352,11208.0
2019-05-29 12:20:00,38.23,38.24,38.15,38.15,9400.0,32.0352,32.0436,31.9682,31.9682,9400.0
2019-05-29 12:25:00,38.14,38.22,38.14,38.17,7249.0,31.9598,32.0268,31.9598,31.9849,7249.0
2019-05-29 12:30:00,38.17,38.24,38.16,38.22,10386.0,31.9849,32.0436,31.9765,32.0268,10386.0
2019-05-29 12:35:00,38.22,38.22,38.14,38.17,13950.0,32.0268,32.0268,31.9598,31.9849,13950.0
2019-05-29 12:40:00,38.18,38.21,38.16,38.17,5707.0,31.9933,32.0184,31.9765,31.9849,5707.0
2019-05-29 12:45:00,38.17,38.21,38.15,38.15,9972.0,31.9849,32.0184,31.9682,31.9682,9972.0
2019-05-29 12:50:00,38.14,38.16,38.13,38.14,6833.0,31.9598,31.9765,31.9514,31.9598,6833.0
2019-05-29 12:55:00,38.14,38.17,38.13,38.16,11086.0,31.9598,31.9849,31.9514,31.9765,11086.0
2019-05-29 13:00:00,38.16,38.25,38.16,38.25,10906.0,31.9765,32.052,31.9765,32.052,10906.0
2019-05-29 13:05:00,38.26,38.45,38.26,38.44,35988.0,32.0603,32.2196,32.0603,32.2112,35988.0
2019-05-29 13:10:00,38.45,38.54,38.41,38.43,14288.0,32.2196,32.295,32.186,32.2028,14288.0
2019-05-29 13:15:00,38.41,38.42,38.35,38.38,12740.0,32.186,32.1944,32.1358,32.1609,12740.0
2019-05-29 13:20:00,38.38,38.46,38.37,38.46,6538.0,32.1609,32.2279,32.1525,32.2279,6538.0
2019-05-29 13:25:00,38.47,38.52,38.42,38.51,10582.0,32.2363,32.2782,32.1944,32.2698,10582.0
2019-05-29 13:30:00,38.51,38.56,38.51,38.54,12386.0,32.2698,32.3117,32.2698,32.295,12386.0
2019-05-29 13:35:00,38.56,38.57,38.54,38.56,11328.0,32.3117,32.3201,32.295,32.3117,11328.0
2019-05-29 13:40:00,38.57,38.58,38.48,38.52,11676.0,32.3201,32.3285,32.2447,32.2782,11676.0
2019-05-29 13:45:00,38.52,38.56,38.5,38.56,7124.0,32.2782,32.3117,32.2614,32.3117,7124.0
2019-05-29 13:50:00,38.55,38.56,38.48,38.49,7047.0,32.3033,32.3117,32.2447,32.2531,7047.0
2019-05-29 13:55:00,38.5,38.57,38.5,38.57,9891.0,32.2614,32.3201,32.2614,32.3201,9891.0
2019-05-29 14:00:00,38.55,38.65,38.55,38.6,17550.0,32.3033,32.3871,32.3033,32.3452,17550.0
2019-05-29 14:05:00,38.61,38.64,38.59,38.6,8501.0,32.3536,32.3788,32.3369,32.3452,8501.0
2019-05-29 14:10:00,38.59,38.61,38.55,38.55,23624.0,32.3369,32.3536,32.3033,32.3033,23624.0
2019-05-29 14:15:00,38.56,38.66,38.55,38.64,23471.0,32.3117,32.3955,32.3033,32.3788,23471.0
2019-05-29 14:20:00,38.65,38.68,38.65,38.67,2422.0,32.3871,32.4123,32.3871,32.4039,2422.0
2019-05-29 14:25:00,38.66,38.72,38.65,38.72,13378.0,32.3955,32.4458,32.3871,32.4458,13378.0
2019-05-29 14:30:00,38.72,38.74,38.68,38.72,8516.0,32.4458,32.4626,32.4123,32.4458,8516.0
2019-05-29 14:35:00,38.7,38.73,38.67,38.73,13013.0,32.429,32.4542,32.4039,32.4542,13013.0
2019-05-29 14:40:00,38.7,38.7,38.65,38.65,4485.0,32.429,32.429,32.3871,32.3871,4485.0
2019-05-29 14:45:00,38.66,38.77,38.64,38.73,19247.0,32.3955,32.4877,32.3788,32.4542,19247.0
2019-05-29 14:50:00,38.73,38.77,38.7,38.73,15979.0,32.4542,32.4877,32.429,32.4542,15979.0
2019-05-29 14:55:00,38.73,38.83,38.73,38.79,11045.0,32.4542,32.538,32.4542,32.5045,11045.0
2019-05-29 15:00:00,38.78,38.78,38.64,38.68,14699.0,32.4961,32.4961,32.3788,32.4123,14699.0
2019-05-29 15:05:00,38.67,38.73,38.65,38.72,10164.0,32.4039,32.4542,32.3871,32.4458,10164.0
2019-05-29 15:10:00,38.71,38.79,38.69,38.78,9212.0,32.4374,32.5045,32.4207,32.4961,9212.0
2019-05-29 15:15:00,38.79,38.88,38.79,38.87,15348.0,32.5045,32.5799,32.5045,32.5715,15348.0
2019-05-29 15:20:00,38.88,38.99,38.87,38.96,22856.0,32.5799,32.672,32.5715,32.6469,22856.0
2019-05-29 15:25:00,38.95,39.0,38.93,38.98,16390.0,32.6385,32.6804,32.6218,32.6637,16390.0
2019-05-29 15:30:00,38.97,39.07,38.93,39.07,27237.0,32.6553,32.7391,32.6218,32.7391,27237.0
2019-05-29 15:35:00,39.06,39.16,39.06,39.12,35082.0,32.7307,32.8145,32.7307,32.781,35082.0
2019-05-29 15:40:00,39.13,39.21,39.12,39.19,43695.0,32.7894,32.8564,32.781,32.8396,43695.0
2019-05-29 15:45:00,39.19,39.24,39.13,39.22,64936.0,32.8396,32.8815,32.7894,32.8648,64936.0
2019-05-29 15:50:00,39.21,39.22,39.13,39.14,94365.0,32.8564,32.8648,32.7894,32.7977,94365.0
2019-05-29 15:55:00,39.15,39.21,39.11,39.12,172905.0,32.8061,32.8564,32.7726,32.781,172905.0
2019-05-30 09:30:00,39.22,39.49,39.22,39.38,6746.0,32.8648,33.091,32.8648,32.9989,6746.0
2019-05-30 09:35:00,39.3,39.3,39.05,39.14,16268.0,32.9318,32.9318,32.7223,32.7977,16268.0
2019-05-30 09:40:00,39.12,39.17,39.02,39.14,14881.0,32.781,32.8229,32.6972,32.7977,14881.0
2019-05-30 09:45:00,39.09,39.25,39.09,39.23,7638.0,32.7558,32.8899,32.7558,32.8732,7638.0
2019-05-30 09:50:00,39.2,39.28,39.19,39.23,4275.0,32.848,32.9151,32.8396,32.8732,4275.0
2019-05-30 09:55:00,39.23,39.37,39.22,39.31,9427.0,32.8732,32.9905,32.8648,32.9402,9427.0
2019-05-30 10:00:00,39.27,39.33,39.22,39.31,7845.0,32.9067,32.957,32.8648,32.9402,7845.0
2019-05-30 10:05:00,39.26,39.28,39.19,39.19,4810.0,32.8983,32.9151,32.8396,32.8396,4810.0
2019-05-30 10:10:00,39.18,39.41,39.16,39.4,10142.0,32.8313,33.024,32.8145,33.0156,10142.0
2019-05-30 10:15:00,39.41,39.46,39.29,39.36,8703.0,33.024,33.0659,32.9234,32.9821,8703.0
2019-05-30 10:20:00,39.34,39.35,39.27,39.33,9701.0,32.9653,32.9737,32.9067,32.957,9701.0
2019-05-30 10:25:00,39.34,39.51,39.31,39.51,25595.0,32.9653,33.1078,32.9402,33.1078,25595.0
2019-05-30 10:30:00,39.53,39.58,39.49,39.58,10462.0,33.1245,33.1664,33.091,33.1664,10462.0
2019-05-30 10:35:00,39.58,39.6,39.51,39.55,35002.0,33.1664,33.1832,33.1078,33.1413,35002.0
2019-05-30 10:40:00,39.56,39.56,39.34,39.39,17388.0,33.1497,33.1497,32.9653,33.0072,17388.0
2019-05-30 10:45:00,39.37,39.42,39.34,39.4,13339.0,32.9905,33.0324,32.9653,33.0156,13339.0
2019-05-30 10:50:00,39.4,39.4,39.34,39.38,11085.0,33.0156,33.0156,32.9653,32.9989,11085.0
2019-05-30 10:55:00,39.4,39.42,39.39,39.41,13887.0,33.0156,33.0324,33.0072,33.024,13887.0
2019-05-30 11:00:00,39.41,39.41,39.11,39.23,109636.0,33.024,33.024,32.7726,32.8732,109636.0
2019-05-30 11:05:00,39.22,39.23,39.1,39.14,27000.0,32.8648,32.8732,32.7642,32.7977,27000.0
2019-05-30 11:10:00,39.15,39.27,39.12,39.24,12019.0,32.8061,32.9067,32.781,32.8815,12019.0
2019-05-30 11:15:00,39.24,39.24,39.12,39.12,33045.0,32.8815,32.8815,32.781,32.781,33045.0
2019-05-30 11:20:00,39.12,39.18,38.97,38.99,44203.0,32.781,32.8313,32.6553,32.672,44203.0
2019-05-30 11:25:00,39.01,39.18,38.99,39.0,43185.0,32.6888,32.8313,32.672,32.6804,43185.0
2019-05-30 11:30:00,39.01,39.05,38.97,38.99,16092.0,32.6888,32.7223,32.6553,32.672,16092.0
2019-05-30 11:35:00,39.02,39.02,38.84,38.9,22287.0,32.6972,32.6972,32.5464,32.5966,22287.0
2019-05-30 11:40:00,38.93,39.08,38.93,39.01,9498.0,32.6218,32.7475,32.6218,32.6888,9498.0
2019-05-30 11:45:00,39.01,39.01,38.94,39.01,19384.0,32.6888,32.6888,32.6302,32.6888,19384.0
2019-05-30 11:50:00,39.06,39.06,39.0,39.03,5635.0,32.7307,32.7307,32.6804,32.7056,5635.0
2019-05-30 11:55:00,39.05,39.11,39.02,39.09,4826.0,32.7223,32.7726,32.6972,32.7558,4826.0
2019-05-30 12:00:00,39.11,39.17,39.11,39.13,15022.0,32.7726,32.8229,32.7726,32.7894,15022.0
2019-05-30 12:05:00,39.13,39.15,39.01,39.11,58415.0,32.7894,32.8061,32.6888,32.7726,58415.0
2019-05-30 12:10:00,39.14,39.23,39.14,39.22,10387.0,32.7977,32.8732,32.7977,32.8648,10387.0
2019-05-30 12:15:00,39.23,39.35,39.23,39.32,3312.0,32.8732,32.9737,32.8732,32.9486,3312.0
2019-05-30 12:20:00,39.3,39.35,39.3,39.35,105690.0,32.9318,32.9737,32.9318,32.9737,105690.0
2019-05-30 12:25:00,39.33,39.35,39.28,39.31,6222.0,32.957,32.9737,32.9151,32.9402,6222.0
2019-05-30 12:30:00,39.29,39.31,39.25,39.29,4060.0,32.9234,32.9402,32.8899,32.9234,4060.0
2019-05-30 12:35:00,39.3,39.33,39.27,39.32,36147.0,32.9318,32.957,32.9067,32.9486,36147.0
2019-05-30 12:40:00,39.33,39.38,39.31,39.38,3805.0,32.957,32.9989,32.9402,32.9989,3805.0
2019-05-30 12:45:00,39.36,39.46,39.34,39.41,6162.0,32.9821,33.0659,32.9653,33.024,6162.0
2019-05-30 12:50:00,39.43,39.5,39.4,39.5,16235.0,33.0408,33.0994,33.0156,33.0994,16235.0
2019-05-30 12:55:00,39.48,39.54,39.45,39.47,63750.0,33.0826,33.1329,33.0575,33.0743,63750.0
2019-05-30 13:00:00,39.48,39.48,39.42,39.48,4230.0,33.0826,33.0826,33.0324,33.0826,4230.0
2019-05-30 13:05:00,39.45,39.47,39.4,39.42,5952.0,33.0575,33.0743,33.0156,33.0324,5952.0
2019-05-30 13:10:00,39.44,39.49,39.44,39.49,5354.0,33.0491,33.091,33.0491,33.091,5354.0
2019-05-30 13:15:00,39.51,39.51,39.46,39.48,3709.0,33.1078,33.1078,33.0659,33.0826,3709.0
2019-05-30 13:20:00,39.5,39.52,39.45,39.5,9628.0,33.0994,33.1162,33.0575,33.0994,9628.0
2019-05-30 13:25:00,39.5,39.51,39.45,39.48,11149.0,33.0994,33.1078,33.0575,33.0826,11149.0
2019-05-30 13:30:00,39.5,39.5,39.45,39.48,5524.0,33.0994,33.0994,33.0575,33.0826,5524.0
2019-05-30 13:35:00,39.49,39.49,39.42,39.45,3705.0,33.091,33.091,33.0324,33.0575,3705.0
2019-05-30 13:40:00,39.45,39.47,39.39,39.41,34887.0,33.0575,33.0743,33.0072,33.024,34887.0
2019-05-30 13:45:00,39.41,39.46,39.41,39.46,7610.0,33.024,33.0659,33.024,33.0659,7610.0
2019-05-30 13:50:00,39.47,39.51,39.47,39.48,20171.0,33.0743,33.1078,33.0743,33.0826,20171.0
2019-05-30 13:55:00,39.5,39.54,39.49,39.49,10328.0,33.0994,33.1329,33.091,33.091,10328.0
2019-05-30 14:00:00,39.49,39.51,39.45,39.46,4710.0,33.091,33.1078,33.0575,33.0659,4710.0
2019-05-30 14:05:00,39.48,39.5,39.43,39.48,12310.0,33.0826,33.0994,33.0408,33.0826,12310.0
2019-05-30 14:10:00,39.49,39.49,39.42,39.44,2509.0,33.091,33.091,33.0324,33.0491,2509.0
2019-05-30 14:15:00,39.44,39.45,39.32,39.33,9790.0,33.0491,33.0575,32.9486,32.957,9790.0
2019-05-30 14:20:00,39.35,39.35,39.25,39.25,8215.0,32.9737,32.9737,32.8899,32.8899,8215.0
2019-05-30 14:25:00,39.26,39.3,39.24,39.27,4600.0,32.8983,32.9318,32.8815,32.9067,4600.0
2019-05-30 14:30:00,39.27,39.27,39.22,39.24,35358.0,32.9067,32.9067,32.8648,32.8815,35358.0
2019-05-30 14:35:00,39.24,39.24,39.16,39.16,6064.0,32.8815,32.8815,32.8145,32.8145,6064.0
2019-05-30 14:40:00,39.15,39.19,39.05,39.05,50536.0,32.8061,32.8396,32.7223,32.7223,50536.0
2019-05-30 14:45:00,39.02,39.05,39.0,39.0,13405.0,32.6972,32.7223,32.6804,32.6804,13405.0
2019-05-30 14:50:00,39.03,39.12,39.03,39.12,4525.0,32.7056,32.781,32.7056,32.781,4525.0
2019-05-30 14:55:00,39.16,39.24,39.16,39.22,6472.0,32.8145,32.8815,32.8145,32.8648,6472.0
2019-05-30 15:00:00,39.22,39.23,39.13,39.14,8305.0,32.8648,32.8732,32.7894,32.7977,8305.0
2019-05-30 15:05:00,39.14,39.14,39.02,39.06,6830.0,32.7977,32.7977,32.6972,32.7307,6830.0
2019-05-30 15:10:00,39.07,39.1,39.04,39.07,12390.0,32.7391,32.7642,32.7139,32.7391,12390.0
2019-05-30 15:15:00,39.09,39.13,39.03,39.05,29130.0,32.7558,32.7894,32.7056,32.7223,29130.0
2019-05-30 15:20:00,39.05,39.05,38.98,39.0,42509.0,32.7223,32.7223,32.6637,32.6804,42509.0
2019-05-30 15:25:00,38.99,39.02,38.97,38.98,19556.0,32.672,32.6972,32.6553,32.6637,19556.0
2019-05-30 15:30:00,38.98,39.01,38.92,38.99,13306.0,32.6637,32.6888,32.6134,32.672,13306.0
2019-05-30 15:35:00,39.0,39.14,39.0,39.1,37097.0,32.6804,32.7977,32.6804,32.7642,37097.0
2019-05-30 15:40:00,39.11,39.11,39.01,39.05,22668.0,32.7726,32.7726,32.6888,32.7223,22668.0
2019-05-30 15:45:00,39.05,39.07,39.02,39.04,30281.0,32.7223,32.7391,32.6972,32.7139,30281.0
2019-05-30 15:50:00,39.04,39.06,38.98,38.98,47021.0,32.7139,32.7307,32.6637,32.6637,47021.0
2019-05-30 15:55:00,38.99,39.05,38.94,39.03,80495.0,32.672,32.7223,32.6302,32.7056,80495.0
2019-05-31 09:30:00,38.47,38.58,38.31,38.45,89908.0,32.2363,32.3285,32.1022,32.2196,89908.0
2019-05-31 09:35:00,38.41,38.55,38.41,38.48,24969.0,32.186,32.3033,32.186,32.2447,24969.0
2019-05-31 09:40:00,38.48,38.48,38.25,38.39,5651.0,32.2447,32.2447,32.052,32.1693,5651.0
2019-05-31 09:45:00,38.39,38.48,38.38,38.44,7557.0,32.1693,32.2447,32.1609,32.2112,7557.0
2019-05-31 09:50:00,38.46,38.55,38.36,38.41,21411.0,32.2279,32.3033,32.1441,32.186,21411.0
2019-05-31 09:55:00,38.4,38.53,38.36,38.47,21114.0,32.1777,32.2866,32.1441,32.2363,21114.0
2019-05-31 10:00:00,38.52,38.54,38.37,38.41,20947.0,32.2782,32.295,32.1525,32.186,20947.0
2019-05-31 10:05:00,38.41,38.63,38.38,38.6,59555.0,32.186,32.3704,32.1609,32.3452,59555.0
2019-05-31 10:10:00,38.59,38.67,38.56,38.61,20696.0,32.3369,32.4039,32.3117,32.3536,20696.0
2019-05-31 10:15:00,38.6,38.73,38.59,38.64,36577.0,32.3452,32.4542,32.3369,32.3788,36577.0
2019-05-31 10:20:00,38.67,38.69,38.58,38.69,36192.0,32.4039,32.4207,32.3285,32.4207,36192.0
2019-05-31 10:25:00,38.7,38.96,38.7,38.9,78114.0,32.429,32.6469,32.429,32.5966,78114.0
2019-05-31 10:30:00,38.89,38.92,38.81,38.82,31816.0,32.5883,32.6134,32.5212,32.5296,31816.0
2019-05-31 10:35:00,38.82,38.88,38.79,38.85,15522.0,32.5296,32.5799,32.5045,32.5547,15522.0
2019-05-31 10:40:00,38.87,38.87,38.71,38.71,28546.0,32.5715,32.5715,32.4374,32.4374,28546.0
2019-05-31 10:45:00,38.71,38.75,38.62,38.67,15976.0,32.4374,32.4709,32.362,32.4039,15976.0
2019-05-31 10:50:00,38.68,38.74,38.68,38.72,17500.0,32.4123,32.4626,32.4123,32.4458,17500.0
2019-05-31 10:55:00,38.71,38.73,38.64,38.69,27048.0,32.4374,32.4542,32.3788,32.4207,27048.0
2019-05-31 11:00:00,38.68,38.71,38.65,38.67,14300.0,32.4123,32.4374,32.3871,32.4039,14300.0
2019-05-31 11:05:00,38.68,38.71,38.64,38.66,16318.0,32.4123,32.4374,32.3788,32.3955,16318.0
2019-05-31 11:10:00,38.65,38.7,38.64,38.69,15477.0,32.3871,32.429,32.3788,32.4207,15477.0
2019-05-31 11:15:00,38.69,38.77,38.69,38.75,13510.0,32.4207,32.4877,32.4207,32.4709,13510.0
2019-05-31 11:20:00,38.75,38.81,38.74,38.8,68808.0,32.4709,32.5212,32.4626,32.5128,68808.0
2019-05-31 11:25:00,38.78,38.86,38.7,38.86,14829.0,32.4961,32.5631,32.429,32.5631,14829.0
2019-05-31 11:30:00,38.87,38.94,38.82,38.82,11312.0,32.5715,32.6302,32.5296,32.5296,11312.0
2019-05-31 11:35:00,38.83,38.86,38.71,38.72,9219.0,32.538,32.5631,32.4374,32.4458,9219.0
2019-05-31 11:40:00,38.72,38.75,38.67,38.7,15124.0,32.4458,32.4709,32.4039,32.429,15124.0
2019-05-31 11:45:00,38.7,38.75,38.66,38.68,7884.0,32.429,32.4709,32.3955,32.4123,7884.0
2019-05-31 11:50:00,38.68,38.72,38.65,38.66,12503.0,32.4123,32.4458,32.3871,32.3955,12503.0
2019-05-31 11:55:00,38.67,38.71,38.65,38.7,8213.0,32.4039,32.4374,32.3871,32.429,8213.0
2019-05-31 12:00:00,38.7,38.72,38.68,38.69,7325.0,32.429,32.4458,32.4123,32.4207,7325.0
2019-05-31 12:05:00,38.68,38.75,38.68,38.74,10237.0,32.4123,32.4709,32.4123,32.4626,10237.0
2019-05-31 12:10:00,38.73,38.74,38.69,38.71,26655.0,32.4542,32.4626,32.4207,32.4374,26655.0
2019-05-31 12:15:00,38.7,38.71,38.68,38.69,21314.0,32.429,32.4374,32.4123,32.4207,21314.0
2019-05-31 12:20:00,38.69,38.7,38.62,38.65,5277.0,32.4207,32.429,32.362,32.3871,5277.0
2019-05-31 12:25:00,38.65,38.66,38.57,38.59,6214.0,32.3871,32.3955,32.3201,32.3369,6214.0
2019-05-31 12:30:00,38.59,38.64,38.57,38.62,6566.0,32.3369,32.3788,32.3201,32.362,6566.0
2019-05-31 12:35:00,38.63,38.64,38.59,38.61,5377.0,32.3704,32.3788,32.3369,32.3536,5377.0
2019-05-31 12:40:00,38.61,38.64,38.59,38.64,7159.0,32.3536,32.3788,32.3369,32.3788,7159.0
2019-05-31 12:45:00,38.63,38.67,38.62,38.66,5333.0,32.3704,32.4039,32.362,32.3955,5333.0
2019-05-31 12:50:00,38.67,38.67,38.63,38.64,9172.0,32.4039,32.4039,32.3704,32.3788,9172.0
2019-05-31 12:55:00,38.66,38.7,38.63,38.69,7878.0,32.3955,32.429,32.3704,32.4207,7878.0
2019-05-31 13:00:00,38.68,38.69,38.66,38.67,5623.0,32.4123,32.4207,32.3955,32.4039,5623.0
2019-05-31 13:05:00,38.67,38.71,38.65,38.71,7201.0,32.4039,32.4374,32.3871,32.4374,7201.0
2019-05-31 13:10:00,38.71,38.77,38.7,38.73,6653.0,32.4374,32.4877,32.429,32.4542,6653.0
2019-05-31 13:15:00,38.75,38.75,38.67,38.67,4127.0,32.4709,32.4709,32.4039,32.4039,4127.0
2019-05-31 13:20:00,38.68,38.69,38.64,38.66,13468.0,32.4123,32.4207,32.3788,32.3955,13468.0
2019-05-31 13:25:00,38.66,38.67,38.61,38.63,8632.0,32.3955,32.4039,32.3536,32.3704,8632.0
2019-05-31 13:30:00,38.64,38.73,38.63,38.67,74118.0,32.3788,32.4542,32.3704,32.4039,74118.0
2019-05-31 13:35:00,38.68,38.69,38.67,38.69,10078.0,32.4123,32.4207,32.4039,32.4207,10078.0
2019-05-31 13:40:00,38.68,38.69,38.63,38.65,8704.0,32.4123,32.4207,32.3704,32.3871,8704.0
2019-05-31 13:45:00,38.65,38.69,38.65,38.68,5976.0,32.3871,32.4207,32.3871,32.4123,5976.0
2019-05-31 13:50:00,38.68,38.69,38.63,38.65,7415.0,32.4123,32.4207,32.3704,32.3871,7415.0
2019-05-31 13:55:00,38.66,38.68,38.65,38.67,6408.0,32.3955,32.4123,32.3871,32.4039,6408.0
2019-05-31 14:00:00,38.67,38.69,38.62,38.62,9655.0,32.4039,32.4207,32.362,32.362,9655.0
2019-05-31 14:05:00,38.64,38.65,38.61,38.63,5970.0,32.3788,32.3871,32.3536,32.3704,5970.0
2019-05-31 14:10:00,38.62,38.65,38.61,38.63,5700.0,32.362,32.3871,32.3536,32.3704,5700.0
2019-05-31 14:15:00,38.63,38.63,38.59,38.6,6919.0,32.3704,32.3704,32.3369,32.3452,6919.0
2019-05-31 14:20:00,38.59,38.61,38.58,38.59,4797.0,32.3369,32.3536,32.3285,32.3369,4797.0
2019-05-31 14:25:00,38.6,38.63,38.58,38.61,5683.0,32.3452,32.3704,32.3285,32.3536,5683.0
2019-05-31 14:30:00,38.62,38.62,38.56,38.58,6024.0,32.362,32.362,32.3117,32.3285,6024.0
2019-05-31 14:35:00,38.57,38.57,38.53,38.55,7292.0,32.3201,32.3201,32.2866,32.3033,7292.0
2019-05-31 14:40:00,38.55,38.64,38.55,38.62,18452.0,32.3033,32.3788,32.3033,32.362,18452.0
2019-05-31 14:45:00,38.63,38.65,38.57,38.61,7870.0,32.3704,32.3871,32.3201,32.3536,7870.0
2019-05-31 14:50:00,38.61,38.64,38.61,38.64,10902.0,32.3536,32.3788,32.3536,32.3788,10902.0
2019-05-31 14:55:00,38.64,38.66,38.6,38.61,17576.0,32.3788,32.3955,32.3452,32.3536,17576.0
2019-05-31 15:00:00,38.61,38.65,38.6,38.62,12050.0,32.3536,32.3871,32.3452,32.362,12050.0
2019-05-31 15:05:00,38.63,38.63,38.56,38.56,36238.0,32.3704,32.3704,32.3117,32.3117,36238.0
2019-05-31 15:10:00,38.56,38.57,38.52,38.54,20387.0,32.3117,32.3201,32.2782,32.295,20387.0
2019-05-31 15:15:00,38.55,38.56,38.49,38.51,26922.0,32.3033,32.3117,32.2531,32.2698,26922.0
2019-05-31 15:20:00,38.5,38.5,38.4,38.4,34748.0,32.2614,32.2614,32.1777,32.1777,34748.0
2019-05-31 15:25:00,38.4,38.41,38.31,38.33,24886.0,32.1777,32.186,32.1022,32.119,24886.0
2019-05-31 15:30:00,38.32,38.34,38.26,38.29,30262.0,32.1106,32.1274,32.0603,32.0855,30262.0
2019-05-31 15:35:00,38.29,38.3,38.23,38.25,34629.0,32.0855,32.0939,32.0352,32.052,34629.0
2019-05-31 15:40:00,38.25,38.26,38.23,38.23,53178.0,32.052,32.0603,32.0352,32.0352,53178.0
2019-05-31 15:45:00,38.24,38.3,38.23,38.3,48174.0,32.0436,32.0939,32.0352,32.0939,48174.0
2019-05-31 15:50:00,38.3,38.38,38.27,38.38,104540.0,32.0939,32.1609,32.0687,32.1609,104540.0
2019-05-31 15:55:00,38.37,38.52,38.36,38.45,307884.0,32.1525,32.2782,32.1441,32.2196,307884.0
2019-06-03 09:30:00,39.02,39.21,38.97,39.21,32337.0,32.6972,32.8564,32.6553,32.8564,32337.0
2019-06-03 09:35:00,39.2,39.34,39.19,39.25,20037.0,32.848,32.9653,32.8396,32.8899,20037.0
2019-06-03 09:40:00,39.27,39.42,39.26,39.4,24723.0,32.9067,33.0324,32.8983,33.0156,24723.0
2019-06-03 09:45:00,39.36,39.36,39.12,39.17,11929.0,32.9821,32.9821,32.781,32.8229,11929.0
2019-06-03 09:50:00,39.16,39.21,39.15,39.16,41756.0,32.8145,32.8564,32.8061,32.8145,41756.0
2019-06-03 09:55:00,39.16,39.32,39.16,39.25,13746.0,32.8145,32.9486,32.8145,32.8899,13746.0
2019-06-03 10:00:00,39.23,39.34,39.17,39.34,66818.0,32.8732,32.9653,32.8229,32.9653,66818.0
2019-06-03 10:05:00,39.36,39.54,39.3,39.52,19795.0,32.9821,33.1329,32.9318,33.1162,19795.0
2019-06-03 10:10:00,39.5,39.56,39.47,39.55,21338.0,33.0994,33.1497,33.0743,33.1413,21338.0
2019-06-03 10:15:00,39.54,39.73,39.5,39.73,12844.0,33.1329,33.2921,33.0994,33.2921,12844.0
2019-06-03 10:20:00,39.72,39.72,39.53,39.63,23914.0,33.2838,33.2838,33.1245,33.2083,23914.0
2019-06-03 10:25:00,39.62,39.81,39.62,39.77,40065.0,33.2,33.3592,33.2,33.3257,40065.0
2019-06-03 10:30:00,39.79,39.92,39.79,39.84,19752.0,33.3424,33.4514,33.3424,33.3843,19752.0
2019-06-03 10:35:00,39.85,39.88,39.67,39.7,23385.0,33.3927,33.4178,33.2419,33.267,23385.0
2019-06-03 10:40:00,39.7,39.87,39.7,39.87,21210.0,33.267,33.4095,33.267,33.4095,21210.0
2019-06-03 10:45:00,39.88,39.95,39.83,39.89,17332.0,33.4178,33.4765,33.3759,33.4262,17332.0
2019-06-03 10:50:00,39.87,39.92,39.82,39.9,9892.0,33.4095,33.4514,33.3676,33.4346,9892.0
2019-06-03 10:55:00,39.89,40.08,39.88,40.04,13953.0,33.4262,33.5854,33.4178,33.5519,13953.0
2019-06-03 11:00:00,40.07,40.07,39.93,39.97,8162.0,33.577,33.577,33.4597,33.4932,8162.0
2019-06-03 11:05:00,39.98,40.01,39.83,39.93,67127.0,33.5016,33.5268,33.3759,33.4597,67127.0
2019-06-03 11:10:00,39.94,39.97,39.91,39.93,28958.0,33.4681,33.4932,33.443,33.4597,28958.0
2019-06-03 11:15:00,39.93,39.95,39.86,39.9,38951.0,33.4597,33.4765,33.4011,33.4346,38951.0
2019-06-03 11:20:00,39.88,39.89,39.7,39.8,37975.0,33.4178,33.4262,33.267,33.3508,37975.0
2019-06-03 11:25:00,39.8,39.81,39.67,39.69,82502.0,33.3508,33.3592,33.2419,33.2586,82502.0
2019-06-03 11:30:00,39.7,39.82,39.7,39.72,19471.0,33.267,33.3676,33.267,33.2838,19471.0
2019-06-03 11:35:00,39.73,39.79,39.66,39.79,17833.0,33.2921,33.3424,33.2335,33.3424,17833.0
2019-06-03 11:40:00,39.79,39.82,39.75,39.75,17327.0,33.3424,33.3676,33.3089,33.3089,17327.0
2019-06-03 11:45:00,39.76,39.79,39.71,39.75,16582.0,33.3173,33.3424,33.2754,33.3089,16582.0
2019-06-03 11:50:00,39.75,39.77,39.62,39.66,10347.0,33.3089,33.3257,33.2,33.2335,10347.0
2019-06-03 11:55:00,39.65,39.66,39.6,39.64,11021.0,33.2251,33.2335,33.1832,33.2167,11021.0
2019-06-03 12:00:00,39.62,39.67,39.59,39.6,7378.0,33.2,33.2419,33.1748,33.1832,7378.0
2019-06-03 12:05:00,39.6,39.69,39.59,39.68,19467.0,33.1832,33.2586,33.1748,33.2502,19467.0
2019-06-03 12:10:00,39.68,39.7,39.62,39.63,13726.0,33.2502,33.267,33.2,33.2083,13726.0
2019-06-03 12:15:00,39.62,39.67,39.6,39.67,29010.0,33.2,33.2419,33.1832,33.2419,29010.0
2019-06-03 12:20:00,39.66,39.66,39.6,39.61,19258.0,33.2335,33.2335,33.1832,33.1916,19258.0
2019-06-03 12:25:00,39.62,39.7,39.62,39.62,8805.0,33.2,33.267,33.2,33.2,8805.0
2019-06-03 12:30:00,39.61,39.66,39.57,39.57,49199.0,33.1916,33.2335,33.1581,33.1581,49199.0
2019-06-03 12:35:00,39.57,39.68,39.56,39.68,19532.0,33.1581,33.2502,33.1497,33.2502,19532.0
2019-06-03 12:40:00,39.67,39.73,39.63,39.71,12615.0,33.2419,33.2921,33.2083,33.2754,12615.0
2019-06-03 12:45:00,39.72,39.75,39.69,39.73,19276.0,33.2838,33.3089,33.2586,33.2921,19276.0
2019-06-03 12:50:00,39.72,39.75,39.7,39.73,10401.0,33.2838,33.3089,33.267,33.2921,10401.0
2019-06-03 12:55:00,39.74,39.77,39.68,39.69,10590.0,33.3005,33.3257,33.2502,33.2586,10590.0
2019-06-03 13:00:00,39.7,39.71,39.66,39.7,19585.0,33.267,33.2754,33.2335,33.267,19585.0
2019-06-03 13:05:00,39.7,39.74,39.68,39.74,10331.0,33.267,33.3005,33.2502,33.3005,10331.0
2019-06-03 13:10:00,39.75,39.79,39.73,39.77,6405.0,33.3089,33.3424,33.2921,33.3257,6405.0
2019-06-03 13:15:00,39.77,39.86,39.76,39.8,6878.0,33.3257,33.4011,33.3173,33.3508,6878.0
2019-06-03 13:20:00,39.8,39.82,39.75,39.78,8100.0,33.3508,33.3676,33.3089,33.334,8100.0
2019-06-03 13:25:00,39.79,39.99,39.79,39.86,21233.0,33.3424,33.51,33.3424,33.4011,21233.0
2019-06-03 13:30:00,39.86,39.87,39.73,39.78,13428.0,33.4011,33.4095,33.2921,33.334,13428.0
2019-06-03 13:35:00,39.8,39.86,39.75,39.77,6482.0,33.3508,33.4011,33.3089,33.3257,6482.0
2019-06-03 13:40:00,39.76,39.93,39.76,39.88,8367.0,33.3173,33.4597,33.3173,33.4178,8367.0
2019-06-03 13:45:00,39.88,39.88,39.74,39.76,13252.0,33.4178,33.4178,33.3005,33.3173,13252.0
2019-06-03 13:50:00,39.76,39.8,39.75,39.78,16124.0,33.3173,33.3508,33.3089,33.334,16124.0
2019-06-03 13:55:00,39.78,39.95,39.77,39.9,11326.0,33.334,33.4765,33.3257,33.4346,11326.0
2019-06-03 14:00:00,39.91,39.93,39.85,39.88,16835.0,33.443,33.4597,33.3927,33.4178,16835.0
2019-06-03 14:05:00,39.89,39.99,39.86,39.99,26369.0,33.4262,33.51,33.4011,33.51,26369.0
2019-06-03 14:10:00,39.99,40.13,39.99,40.08,32010.0,33.51,33.6273,33.51,33.5854,32010.0
2019-06-03 14:15:00,40.09,40.15,40.03,40.14,12478.0,33.5938,33.6441,33.5435,33.6357,12478.0
2019-06-03 14:20:00,40.12,40.2,40.09,40.16,42770.0,33.6189,33.686,33.5938,33.6525,42770.0
2019-06-03 14:25:00,40.15,40.21,40.14,40.21,39827.0,33.6441,33.6944,33.6357,33.6944,39827.0
2019-06-03 14:30:00,40.21,40.27,40.09,40.09,18903.0,33.6944,33.7446,33.5938,33.5938,18903.0
2019-06-03 14:35:00,40.11,40.11,40.03,40.04,13932.0,33.6106,33.6106,33.5435,33.5519,13932.0
2019-06-03 14:40:00,40.04,40.04,39.87,39.89,15383.0,33.5519,33.5519,33.4095,33.4262,15383.0
2019-06-03 14:45:00,39.89,39.9,39.75,39.77,14856.0,33.4262,33.4346,33.3089,33.3257,14856.0
2019-06-03 14:50:00,39.72,39.77,39.69,39.76,21203.0,33.2838,33.3257,33.2586,33.3173,21203.0
2019-06-03 14:55:00,39.77,39.85,39.74,39.75,47719.0,33.3257,33.3927,33.3005,33.3089,47719.0
2019-06-03 15:00:00,39.73,39.74,39.6,39.6,17772.0,33.2921,33.3005,33.1832,33.1832,17772.0
2019-06-03 15:05:00,39.6,39.73,39.57,39.72,24239.0,33.1832,33.2921,33.1581,33.2838,24239.0
2019-06-03 15:10:00,39.69,39.69,39.55,39.65,44044.0,33.2586,33.2586,33.1413,33.2251,44044.0
2019-06-03 15:15:00,39.65,39.76,39.64,39.72,52720.0,33.2251,33.3173,33.2167,33.2838,52720.0
2019-06-03 15:20:00,39.73,39.77,39.69,39.69,56048.0,33.2921,33.3257,33.2586,33.2586,56048.0
2019-06-03 15:25:00,39.69,39.71,39.6,39.64,24125.0,33.2586,33.2754,33.1832,33.2167,24125.0
2019-06-03 15:30:00,39.64,39.64,39.49,39.55,39179.0,33.2167,33.2167,33.091,33.1413,39179.0
2019-06-03 15:35:00,39.54,39.55,39.46,39.47,59387.0,33.1329,33.1413,33.0659,33.0743,59387.0
2019-06-03 15:40:00,39.47,39.58,39.46,39.55,54036.0,33.0743,33.1664,33.0659,33.1413,54036.0
2019-06-03 15:45:00,39.55,39.59,39.33,39.33,114377.0,33.1413,33.1748,32.957,32.957,114377.0
2019-06-03 15:50:00,39.34,39.54,39.33,39.45,136878.0,32.9653,33.1329,32.957,33.0575,136878.0
2019-06-03 15:55:00,39.45,39.56,39.36,39.45,478982.0,33.0575,33.1497,32.9821,33.0575,478982.0
2019-06-04 09:30:00,39.72,39.83,39.56,39.83,21822.0,33.2838,33.3759,33.1497,33.3759,21822.0
2019-06-04 09:35:00,39.83,39.89,39.5,39.54,13839.0,33.3759,33.4262,33.0994,33.1329,13839.0
2019-06-04 09:40:00,39.54,39.8,39.54,39.71,10761.0,33.1329,33.3508,33.1329,33.2754,10761.0
2019-06-04 09:45:00,39.72,39.78,39.55,39.56,14545.0,33.2838,33.334,33.1413,33.1497,14545.0
2019-06-04 09:50:00,39.56,39.62,39.5,39.54,15792.0,33.1497,33.2,33.0994,33.1329,15792.0
2019-06-04 09:55:00,39.59,39.73,39.57,39.62,13901.0,33.1748,33.2921,33.1581,33.2,13901.0
2019-06-04 10:00:00,39.65,39.81,39.59,39.81,25327.0,33.2251,33.3592,33.1748,33.3592,25327.0
2019-06-04 10:05:00,39.8,39.8,39.69,39.71,16119.0,33.3508,33.3508,33.2586,33.2754,16119.0
2019-06-04 10:10:00,39.72,39.72,39.55,39.66,10756.0,33.2838,33.2838,33.1413,33.2335,10756.0
2019-06-04 10:15:00,39.68,39.73,39.57,39.59,25725.0,33.2502,33.2921,33.1581,33.1748,25725.0
2019-06-04 10:20:00,39.57,39.7,39.56,39.64,10933.0,33.1581,33.267,33.1497,33.2167,10933.0
2019-06-04 10:25:00,39.66,39.71,39.64,39.69,22509.0,33.2335,33.2754,33.2167,33.2586,22509.0
2019-06-04 10:30:00,39.69,39.73,39.67,39.7,9993.0,33.2586,33.2921,33.2419,33.267,9993.0
2019-06-04 10:35:00,39.73,39.74,39.67,39.73,6843.0,33.2921,33.3005,33.2419,33.2921,6843.0
2019-06-04 10:40:00,39.71,39.76,39.67,39.76,6809.0,33.2754,33.3173,33.2419,33.3173,6809.0
2019-06-04 10:45:00,39.73,39.77,39.67,39.72,8325.0,33.2921,33.3257,33.2419,33.2838,8325.0
2019-06-04 10:50:00,39.76,39.88,39.74,39.88,7323.0,33.3173,33.4178,33.3005,33.4178,7323.0
2019-06-04 10:55:00,39.88,40.06,39.87,40.04,9589.0,33.4178,33.5687,33.4095,33.5519,9589.0
2019-06-04 11:00:00,40.04,40.1,40.01,40.1,16612.0,33.5519,33.6022,33.5268,33.6022,16612.0
2019-06-04 11:05:00,40.11,40.14,40.06,40.1,11122.0,33.6106,33.6357,33.5687,33.6022,11122.0
2019-06-04 11:10:00,40.1,40.14,40.05,40.09,10842.0,33.6022,33.6357,33.5603,33.5938,10842.0
2019-06-04 11:15:00,40.11,40.14,40.01,40.02,11948.0,33.6106,33.6357,33.5268,33.5351,11948.0
2019-06-04 11:20:00,40.02,40.11,40.0,40.1,7770.0,33.5351,33.6106,33.5184,33.6022,7770.0
2019-06-04 11:25:00,40.08,40.15,40.06,40.12,8817.0,33.5854,33.6441,33.5687,33.6189,8817.0
2019-06-04 11:30:00,40.12,40.14,40.06,40.13,8550.0,33.6189,33.6357,33.5687,33.6273,8550.0
2019-06-04 11:35:00,40.13,40.18,40.12,40.17,9061.0,33.6273,33.6692,33.6189,33.6608,9061.0
2019-06-04 11:40:00,40.17,40.21,40.15,40.17,15665.0,33.6608,33.6944,33.6441,33.6608,15665.0
2019-06-04 11:45:00,40.18,40.22,40.14,40.18,7947.0,33.6692,33.7027,33.6357,33.6692,7947.0
2019-06-04 11:50:00,40.19,40.22,40.17,40.2,11054.0,33.6776,33.7027,33.6608,33.686,11054.0
2019-06-04 11:55:00,40.2,40.27,40.17,40.26,13862.0,33.686,33.7446,33.6608,33.7363,13862.0
2019-06-04 12:00:00,40.25,40.35,40.24,40.26,10930.0,33.7279,33.8117,33.7195,33.7363,10930.0
2019-06-04 12:05:00,40.26,40.32,40.23,40.3,9021.0,33.7363,33.7865,33.7111,33.7698,9021.0
2019-06-04 12:10:00,40.29,40.36,40.25,40.36,8600.0,33.7614,33.8201,33.7279,33.8201,8600.0
2019-06-04 12:15:00,40.33,40.4,40.29,40.4,10011.0,33.7949,33.8536,33.7614,33.8536,10011.0
2019-06-04 12:20:00,40.4,40.49,40.35,40.41,90826.0,33.8536,33.929,33.8117,33.862,90826.0
2019-06-04 12:25:00,40.41,40.52,40.39,40.5,35461.0,33.862,33.9541,33.8452,33.9374,35461.0
2019-06-04 12:30:00,40.51,40.53,40.32,40.32,30063.0,33.9457,33.9625,33.7865,33.7865,30063.0
2019-06-04 12:35:00,40.32,40.34,40.26,40.33,46157.0,33.7865,33.8033,33.7363,33.7949,46157.0
2019-06-04 12:40:00,40.32,40.46,40.31,40.45,13978.0,33.7865,33.9039,33.7782,33.8955,13978.0
2019-06-04 12:45:00,40.44,40.56,40.42,40.52,13630.0,33.8871,33.9876,33.8703,33.9541,13630.0
2019-06-04 12:50:00,40.52,40.63,40.52,40.6,14840.0,33.9541,34.0463,33.9541,34.0212,14840.0
2019-06-04 12:55:00,40.61,40.66,40.59,40.65,14046.0,34.0295,34.0714,34.0128,34.0631,14046.0
2019-06-04 13:00:00,40.65,40.66,40.55,40.56,12349.0,34.0631,34.0714,33.9793,33.9876,12349.0
2019-06-04 13:05:00,40.57,40.57,40.47,40.53,14404.0,33.996,33.996,33.9122,33.9625,14404.0
2019-06-04 13:10:00,40.52,40.53,40.45,40.48,11348.0,33.9541,33.9625,33.8955,33.9206,11348.0
2019-06-04 13:15:00,40.48,40.5,40.43,40.47,15123.0,33.9206,33.9374,33.8787,33.9122,15123.0
2019-06-04 13:20:00,40.46,40.58,40.44,40.58,8087.0,33.9039,34.0044,33.8871,34.0044,8087.0
2019-06-04 13:25:00,40.6,40.6,40.56,40.57,6605.0,34.0212,34.0212,33.9876,33.996,6605.0
2019-06-04 13:30:00,40.57,40.6,40.53,40.54,8647.0,33.996,34.0212,33.9625,33.9709,8647.0
2019-06-04 13:35:00,40.53,40.55,40.47,40.52,9940.0,33.9625,33.9793,33.9122,33.9541,9940.0
2019-06-04 13:40:00,40.51,40.57,40.48,40.57,11084.0,33.9457,33.996,33.9206,33.996,11084.0
2019-06-04 13:45:00,40.57,40.69,40.53,40.69,16751.0,33.996,34.0966,33.9625,34.0966,16751.0
2019-06-04 13:50:00,40.67,40.69,40.59,40.63,19857.0,34.0798,34.0966,34.0128,34.0463,19857.0
2019-06-04 13:55:00,40.62,40.71,40.61,40.7,14585.0,34.0379,34.1133,34.0295,34.105,14585.0
2019-06-04 14:00:00,40.7,40.71,40.63,40.69,19256.0,34.105,34.1133,34.0463,34.0966,19256.0
2019-06-04 14:05:00,40.69,40.69,40.63,40.65,9669.0,34.0966,34.0966,34.0463,34.0631,9669.0
2019-06-04 14:10:00,40.65,40.72,40.64,40.71,11648.0,34.0631,34.1217,34.0547,34.1133,11648.0
2019-06-04 14:15:00,40.71,40.8,40.7,40.73,34023.0,34.1133,34.1888,34.105,34.1301,34023.0
2019-06-04 14:20:00,40.73,40.73,40.56,40.56,23756.0,34.1301,34.1301,33.9876,33.9876,23756.0
2019-06-04 14:25:00,40.57,40.63,40.56,40.6,15457.0,33.996,34.0463,33.9876,34.0212,15457.0
2019-06-04 14:30:00,40.59,40.61,40.56,40.59,16748.0,34.0128,34.0295,33.9876,34.0128,16748.0
2019-06-04 14:35:00,40.61,40.75,40.61,40.74,16330.0,34.0295,34.1469,34.0295,34.1385,16330.0
2019-06-04 14:40:00,40.73,40.76,40.71,40.75,14406.0,34.1301,34.1552,34.1133,34.1469,14406.0
2019-06-04 14:45:00,40.75,40.81,40.74,40.81,15946.0,34.1469,34.1971,34.1385,34.1971,15946.0
2019-06-04 14:50:00,40.81,40.85,40.77,40.8,22365.0,34.1971,34.2307,34.1636,34.1888,22365.0
2019-06-04 14:55:00,40.8,40.82,40.74,40.75,17320.0,34.1888,34.2055,34.1385,34.1469,17320.0
2019-06-04 15:00:00,40.75,40.8,40.74,40.79,16385.0,34.1469,34.1888,34.1385,34.1804,16385.0
2019-06-04 15:05:00,40.79,40.94,40.78,40.93,23232.0,34.1804,34.3061,34.172,34.2977,23232.0
2019-06-04 15:10:00,40.92,40.98,40.87,40.87,25001.0,34.2893,34.3396,34.2474,34.2474,25001.0
2019-06-04 15:15:00,40.88,40.89,40.81,40.85,76260.0,34.2558,34.2642,34.1971,34.2307,76260.0
2019-06-04 15:20:00,40.86,40.87,40.75,40.82,78171.0,34.239,34.2474,34.1469,34.2055,78171.0
2019-06-04 15:25:00,40.82,40.84,40.71,40.72,140759.0,34.2055,34.2223,34.1133,34.1217,140759.0
2019-06-04 15:30:00,40.71,40.72,40.66,40.67,146229.0,34.1133,34.1217,34.0714,34.0798,146229.0
2019-06-04 15:35:00,40.68,40.68,40.63,40.66,58181.0,34.0882,34.0882,34.0463,34.0714,58181.0
2019-06-04 15:40:00,40.66,40.68,40.58,40.63,34698.0,34.0714,34.0882,34.0044,34.0463,34698.0
2019-06-04 15:45:00,40.63,40.75,40.61,40.7,43435.0,34.0463,34.1469,34.0295,34.105,43435.0
2019-06-04 15:50:00,40.7,40.82,40.69,40.75,82390.0,34.105,34.2055,34.0966,34.1469,82390.0
2019-06-04 15:55:00,40.75,40.81,40.69,40.8,166584.0,34.1469,34.1971,34.0966,34.1888,166584.0
2019-06-05 09:30:00,40.74,40.94,40.57,40.57,6775.0,34.1385,34.3061,33.996,33.996,6775.0
2019-06-05 09:35:00,40.62,40.67,40.24,40.32,15944.0,34.0379,34.0798,33.7195,33.7865,15944.0
2019-06-05 09:40:00,40.3,40.3,40.1,40.3,5684.0,33.7698,33.7698,33.6022,33.7698,5684.0
2019-06-05 09:45:00,40.13,40.31,40.12,40.12,51303.0,33.6273,33.7782,33.6189,33.6189,51303.0
2019-06-05 09:50:00,40.01,40.09,39.95,39.98,15149.0,33.5268,33.5938,33.4765,33.5016,15149.0
2019-06-05 09:55:00,39.96,40.1,39.88,39.98,13916.0,33.4849,33.6022,33.4178,33.5016,13916.0
2019-06-05 10:00:00,40.0,40.1,39.98,40.05,25654.0,33.5184,33.6022,33.5016,33.5603,25654.0
2019-06-05 10:05:00,40.05,40.05,39.88,40.03,31592.0,33.5603,33.5603,33.4178,33.5435,31592.0
2019-06-05 10:10:00,39.98,40.18,39.97,40.16,25456.0,33.5016,33.6692,33.4932,33.6525,25456.0
2019-06-05 10:15:00,40.18,40.28,40.09,40.13,16214.0,33.6692,33.753,33.5938,33.6273,16214.0
2019-06-05 10:20:00,40.16,40.25,40.04,40.16,8112.0,33.6525,33.7279,33.5519,33.6525,8112.0
2019-06-05 10:25:00,40.15,40.16,40.01,40.06,8815.0,33.6441,33.6525,33.5268,33.5687,8815.0
2019-06-05 10:30:00,40.06,40.06,39.7,39.81,34287.0,33.5687,33.5687,33.267,33.3592,34287.0
2019-06-05 10:35:00,39.81,39.81,39.62,39.65,89580.0,33.3592,33.3592,33.2,33.2251,89580.0
2019-06-05 10:40:00,39.65,39.65,39.57,39.63,57352.0,33.2251,33.2251,33.1581,33.2083,57352.0
2019-06-05 10:45:00,39.62,39.8,39.48,39.49,108749.0,33.2,33.3508,33.0826,33.091,108749.0
2019-06-05 10:50:00,39.48,39.68,39.44,39.54,35553.0,33.0826,33.2502,33.0491,33.1329,35553.0
2019-06-05 10:55:00,39.56,39.65,39.53,39.54,36858.0,33.1497,33.2251,33.1245,33.1329,36858.0
2019-06-05 11:00:00,39.54,39.57,39.47,39.57,4820.0,33.1329,33.1581,33.0743,33.1581,4820.0
2019-06-05 11:05:00,39.54,39.62,39.45,39.56,20556.0,33.1329,33.2,33.0575,33.1497,20556.0
2019-06-05 11:10:00,39.55,39.66,39.55,39.61,7228.0,33.1413,33.2335,33.1413,33.1916,7228.0
2019-06-05 11:15:00,39.61,39.61,39.47,39.5,20550.0,33.1916,33.1916,33.0743,33.0994,20550.0
2019-06-05 11:20:00,39.52,39.52,39.43,39.47,6951.0,33.1162,33.1162,33.0408,33.0743,6951.0
2019-06-05 11:25:00,39.48,39.5,39.29,39.3,36789.0,33.0826,33.0994,32.9234,32.9318,36789.0
2019-06-05 11:30:00,39.3,39.41,39.26,39.26,13726.0,32.9318,33.024,32.8983,32.8983,13726.0
2019-06-05 11:35:00,39.26,39.43,39.26,39.42,14526.0,32.8983,33.0408,32.8983,33.0324,14526.0
2019-06-05 11:40:00,39.4,39.45,39.36,39.37,11585.0,33.0156,33.0575,32.9821,32.9905,11585.0
2019-06-05 11:45:00,39.39,39.39,39.16,39.17,12159.0,33.0072,33.0072,32.8145,32.8229,12159.0
2019-06-05 11:50:00,39.16,39.27,39.12,39.22,14712.0,32.8145,32.9067,32.781,32.8648,14712.0
2019-06-05 11:55:00,39.22,39.39,39.22,39.39,14671.0,32.8648,33.0072,32.8648,33.0072,14671.0
2019-06-05 12:00:00,39.38,39.41,39.33,39.35,15452.0,32.9989,33.024,32.957,32.9737,15452.0
2019-06-05 12:05:00,39.36,39.39,39.27,39.29,17557.0,32.9821,33.0072,32.9067,32.9234,17557.0
2019-06-05 12:10:00,39.29,39.29,39.21,39.26,28056.0,32.9234,32.9234,32.8564,32.8983,28056.0
2019-06-05 12:15:00,39.26,39.3,39.24,39.24,7047.0,32.8983,32.9318,32.8815,32.8815,7047.0
2019-06-05 12:20:00,39.23,39.25,39.21,39.23,15515.0,32.8732,32.8899,32.8564,32.8732,15515.0
2019-06-05 12:25:00,39.23,39.27,39.23,39.25,75517.0,32.8732,32.9067,32.8732,32.8899,75517.0
2019-06-05 12:30:00,39.25,39.32,39.23,39.32,8899.0,32.8899,32.9486,32.8732,32.9486,8899.0
2019-06-05 12:35:00,39.3,39.41,39.28,39.39,7841.0,32.9318,33.024,32.9151,33.0072,7841.0
2019-06-05 12:40:00,39.39,39.41,39.32,39.35,11827.0,33.0072,33.024,32.9486,32.9737,11827.0
2019-06-05 12:45:00,39.35,39.38,39.31,39.33,5648.0,32.9737,32.9989,32.9402,32.957,5648.0
2019-06-05 12:50:00,39.33,39.37,39.29,39.31,9066.0,32.957,32.9905,32.9234,32.9402,9066.0
2019-06-05 12:55:00,39.29,39.29,39.13,39.13,19654.0,32.9234,32.9234,32.7894,32.7894,19654.0
2019-06-05 13:00:00,39.14,39.22,39.12,39.17,37150.0,32.7977,32.8648,32.781,32.8229,37150.0
2019-06-05 13:05:00,39.18,39.23,39.13,39.15,42276.0,32.8313,32.8732,32.7894,32.8061,42276.0
2019-06-05 13:10:00,39.15,39.16,39.05,39.11,23944.0,32.8061,32.8145,32.7223,32.7726,23944.0
2019-06-05 13:15:00,39.11,39.2,39.0,39.0,20081.0,32.7726,32.848,32.6804,32.6804,20081.0
2019-06-05 13:20:00,39.0,39.09,38.98,39.04,31450.0,32.6804,32.7558,32.6637,32.7139,31450.0
2019-06-05 13:25:00,39.04,39.06,38.94,39.0,12777.0,32.7139,32.7307,32.6302,32.6804,12777.0
2019-06-05 13:30:00,38.99,39.06,38.95,39.0,22876.0,32.672,32.7307,32.6385,32.6804,22876.0
2019-06-05 13:35:00,38.98,39.16,38.98,39.09,19594.0,32.6637,32.8145,32.6637,32.7558,19594.0
2019-06-05 13:40:00,39.1,39.11,39.05,39.1,24403.0,32.7642,32.7726,32.7223,32.7642,24403.0
2019-06-05 13:45:00,39.1,39.23,39.09,39.2,26724.0,32.7642,32.8732,32.7558,32.848,26724.0
2019-06-05 13:50:00,39.2,39.26,39.17,39.26,14260.0,32.848,32.8983,32.8229,32.8983,14260.0
2019-06-05 13:55:00,39.26,39.27,39.17,39.21,4454.0,32.8983,32.9067,32.8229,32.8564,4454.0
2019-06-05 14:00:00,39.2,39.26,39.16,39.26,5442.0,32.848,32.8983,32.8145,32.8983,5442.0
2019-06-05 14:05:00,39.26,39.33,39.25,39.28,7099.0,32.8983,32.957,32.8899,32.9151,7099.0
2019-06-05 14:10:00,39.25,39.37,39.24,39.36,9668.0,32.8899,32.9905,32.8815,32.9821,9668.0
2019-06-05 14:15:00,39.37,39.37,39.31,39.32,8320.0,32.9905,32.9905,32.9402,32.9486,8320.0
2019-06-05 14:20:00,39.32,39.32,39.27,39.32,6698.0,32.9486,32.9486,32.9067,32.9486,6698.0
2019-06-05 14:25:00,39.3,39.3,39.2,39.23,14353.0,32.9318,32.9318,32.848,32.8732,14353.0
2019-06-05 14:30:00,39.25,39.26,39.22,39.25,3267.0,32.8899,32.8983,32.8648,32.8899,3267.0
2019-06-05 14:35:00,39.24,39.26,39.19,39.22,13261.0,32.8815,32.8983,32.8396,32.8648,13261.0
2019-06-05 14:40:00,39.22,39.23,39.18,39.2,10146.0,32.8648,32.8732,32.8313,32.848,10146.0
2019-06-05 14:45:00,39.21,39.23,39.16,39.16,9725.0,32.8564,32.8732,32.8145,32.8145,9725.0
2019-06-05 14:50:00,39.16,39.17,39.11,39.13,10680.0,32.8145,32.8229,32.7726,32.7894,10680.0
2019-06-05 14:55:00,39.12,39.22,39.1,39.22,20941.0,32.781,32.8648,32.7642,32.8648,20941.0
2019-06-05 15:00:00,39.21,39.26,39.19,39.25,16160.0,32.8564,32.8983,32.8396,32.8899,16160.0
2019-06-05 15:05:00,39.23,39.26,39.19,39.21,8687.0,32.8732,32.8983,32.8396,32.8564,8687.0
2019-06-05 15:10:00,39.21,39.22,39.17,39.22,14209.0,32.8564,32.8648,32.8229,32.8648,14209.0
2019-06-05 15:15:00,39.22,39.26,39.2,39.23,14212.0,32.8648,32.8983,32.848,32.8732,14212.0
2019-06-05 15:20:00,39.24,39.28,39.24,39.25,13493.0,32.8815,32.9151,32.8815,32.8899,13493.0
2019-06-05 15:25:00,39.25,39.26,39.13,39.14,15071.0,32.8899,32.8983,32.7894,32.7977,15071.0
2019-06-05 15:30:00,39.13,39.16,39.08,39.09,23350.0,32.7894,32.8145,32.7475,32.7558,23350.0
2019-06-05 15:35:00,39.09,39.22,39.08,39.21,33504.0,32.7558,32.8648,32.7475,32.8564,33504.0
2019-06-05 15:40:00,39.22,39.37,39.18,39.34,40845.0,32.8648,32.9905,32.8313,32.9653,40845.0
2019-06-05 15:45:00,39.34,39.36,39.18,39.19,43593.0,32.9653,32.9821,32.8313,32.8396,43593.0
2019-06-05 15:50:00,39.19,39.26,39.18,39.24,73319.0,32.8396,32.8983,32.8313,32.8815,73319.0
2019-06-05 15:55:00,39.25,39.41,39.22,39.35,169100.0,32.8899,33.024,32.8648,32.9737,169100.0
2019-06-06 09:30:00,39.32,39.32,39.32,39.32,4746.0,32.9486,32.9486,32.9486,32.9486,4746.0
2019-06-06 09:35:00,39.41,39.74,39.41,39.55,8527.0,33.024,33.3005,33.024,33.1413,8527.0
2019-06-06 09:40:00,39.5,39.55,39.34,39.34,30024.0,33.0994,33.1413,32.9653,32.9653,30024.0
2019-06-06 09:45:00,39.34,39.34,39.24,39.31,16601.0,32.9653,32.9653,32.8815,32.9402,16601.0
2019-06-06 09:50:00,39.31,39.35,39.2,39.21,18358.0,32.9402,32.9737,32.848,32.8564,18358.0
2019-06-06 09:55:00,39.23,39.3,39.2,39.21,13068.0,32.8732,32.9318,32.848,32.8564,13068.0
2019-06-06 10:00:00,39.19,39.35,39.19,39.35,7650.0,32.8396,32.9737,32.8396,32.9737,7650.0
2019-06-06 10:05:00,39.32,39.4,39.32,39.35,26006.0,32.9486,33.0156,32.9486,32.9737,26006.0
2019-06-06 10:10:00,39.36,39.41,39.36,39.36,36103.0,32.9821,33.024,32.9821,32.9821,36103.0
2019-06-06 10:15:00,39.36,39.36,39.27,39.36,9117.0,32.9821,32.9821,32.9067,32.9821,9117.0
2019-06-06 10:20:00,39.35,39.4,39.29,39.29,12251.0,32.9737,33.0156,32.9234,32.9234,12251.0
2019-06-06 10:25:00,39.26,39.31,39.25,39.3,35637.0,32.8983,32.9402,32.8899,32.9318,35637.0
2019-06-06 10:30:00,39.29,39.32,39.18,39.29,18481.0,32.9234,32.9486,32.8313,32.9234,18481.0
2019-06-06 10:35:00,39.31,39.35,39.31,39.35,14997.0,32.9402,32.9737,32.9402,32.9737,14997.0
2019-06-06 10:40:00,39.35,39.46,39.28,39.45,77744.0,32.9737,33.0659,32.9151,33.0575,77744.0
2019-06-06 10:45:00,39.45,39.47,39.42,39.45,35596.0,33.0575,33.0743,33.0324,33.0575,35596.0
2019-06-06 10:50:00,39.48,39.48,39.36,39.41,14740.0,33.0826,33.0826,32.9821,33.024,14740.0
2019-06-06 10:55:00,39.37,39.39,39.29,39.33,21835.0,32.9905,33.0072,32.9234,32.957,21835.0
2019-06-06 11:00:00,39.35,39.37,39.3,39.32,11148.0,32.9737,32.9905,32.9318,32.9486,11148.0
2019-06-06 11:05:00,39.33,39.33,39.2,39.28,21657.0,32.957,32.957,32.848,32.9151,21657.0
2019-06-06 11:10:00,39.3,39.35,39.29,39.35,7231.0,32.9318,32.9737,32.9234,32.9737,7231.0
2019-06-06 11:15:00,39.34,39.38,39.33,39.36,11296.0,32.9653,32.9989,32.957,32.9821,11296.0
2019-06-06 11:20:00,39.36,39.36,39.21,39.23,16260.0,32.9821,32.9821,32.8564,32.8732,16260.0
2019-06-06 11:25:00,39.25,39.28,39.2,39.27,10180.0,32.8899,32.9151,32.848,32.9067,10180.0
2019-06-06 11:30:00,39.26,39.28,39.2,39.22,9346.0,32.8983,32.9151,32.848,32.8648,9346.0
2019-06-06 11:35:00,39.22,39.28,39.19,39.2,11528.0,32.8648,32.9151,32.8396,32.848,11528.0
2019-06-06 11:40:00,39.2,39.29,39.15,39.19,12957.0,32.848,32.9234,32.8061,32.8396,12957.0
2019-06-06 11:45:00,39.18,39.21,39.11,39.14,5650.0,32.8313,32.8564,32.7726,32.7977,5650.0
2019-06-06 11:50:00,39.16,39.23,39.16,39.2,3613.0,32.8145,32.8732,32.8145,32.848,3613.0
2019-06-06 11:55:00,39.23,39.24,39.14,39.18,14945.0,32.8732,32.8815,32.7977,32.8313,14945.0
2019-06-06 12:00:00,39.18,39.2,39.16,39.18,19986.0,32.8313,32.848,32.8145,32.8313,19986.0
2019-06-06 12:05:00,39.17,39.2,39.09,39.09,26301.0,32.8229,32.848,32.7558,32.7558,26301.0
2019-06-06 12:10:00,39.1,39.11,39.0,39.07,35330.0,32.7642,32.7726,32.6804,32.7391,35330.0
2019-06-06 12:15:00,39.07,39.26,39.07,39.24,4206.0,32.7391,32.8983,32.7391,32.8815,4206.0
2019-06-06 12:20:00,39.24,39.3,39.22,39.3,2400.0,32.8815,32.9318,32.8648,32.9318,2400.0
2019-06-06 12:25:00,39.3,39.3,39.2,39.26,19806.0,32.9318,32.9318,32.848,32.8983,19806.0
2019-06-06 12:30:00,39.26,39.35,39.21,39.25,263679.0,32.8983,32.9737,32.8564,32.8899,263679.0
2019-06-06 12:35:00,39.22,39.23,39.15,39.23,4500.0,32.8648,32.8732,32.8061,32.8732,4500.0
2019-06-06 12:40:00,39.21,39.21,39.09,39.15,18118.0,32.8564,32.8564,32.7558,32.8061,18118.0
2019-06-06 12:45:00,39.18,39.2,39.13,39.16,10524.0,32.8313,32.848,32.7894,32.8145,10524.0
2019-06-06 12:50:00,39.16,39.16,39.11,39.16,12987.0,32.8145,32.8145,32.7726,32.8145,12987.0
2019-06-06 12:55:00,39.18,39.2,39.15,39.16,4750.0,32.8313,32.848,32.8061,32.8145,4750.0
2019-06-06 13:00:00,39.16,39.25,39.16,39.22,7365.0,32.8145,32.8899,32.8145,32.8648,7365.0
2019-06-06 13:05:00,39.22,39.22,39.14,39.17,17733.0,32.8648,32.8648,32.7977,32.8229,17733.0
2019-06-06 13:10:00,39.17,39.2,39.13,39.16,7840.0,32.8229,32.848,32.7894,32.8145,7840.0
2019-06-06 13:15:00,39.18,39.18,39.04,39.05,70630.0,32.8313,32.8313,32.7139,32.7223,70630.0
2019-06-06 13:20:00,39.02,39.08,38.99,39.07,15421.0,32.6972,32.7475,32.672,32.7391,15421.0
2019-06-06 13:25:00,39.05,39.07,39.01,39.02,68275.0,32.7223,32.7391,32.6888,32.6972,68275.0
2019-06-06 13:30:00,39.02,39.03,38.96,38.97,11413.0,32.6972,32.7056,32.6469,32.6553,11413.0
2019-06-06 13:35:00,38.98,39.0,38.9,38.91,10625.0,32.6637,32.6804,32.5966,32.605,10625.0
2019-06-06 13:40:00,38.9,38.93,38.88,38.89,10647.0,32.5966,32.6218,32.5799,32.5883,10647.0
2019-06-06 13:45:00,38.88,38.9,38.85,38.87,12820.0,32.5799,32.5966,32.5547,32.5715,12820.0
2019-06-06 13:50:00,38.85,38.88,38.84,38.85,7518.0,32.5547,32.5799,32.5464,32.5547,7518.0
2019-06-06 13:55:00,38.85,38.88,38.82,38.87,9895.0,32.5547,32.5799,32.5296,32.5715,9895.0
2019-06-06 14:00:00,38.87,38.87,38.81,38.82,15874.0,32.5715,32.5715,32.5212,32.5296,15874.0
2019-06-06 14:05:00,38.82,38.82,38.79,38.8,9535.0,32.5296,32.5296,32.5045,32.5128,9535.0
2019-06-06 14:10:00,38.8,38.86,38.79,38.8,23300.0,32.5128,32.5631,32.5045,32.5128,23300.0
2019-06-06 14:15:00,38.79,38.8,38.76,38.77,13814.0,32.5045,32.5128,32.4793,32.4877,13814.0
2019-06-06 14:20:00,38.78,38.8,38.73,38.77,29119.0,32.4961,32.5128,32.4542,32.4877,29119.0
2019-06-06 14:25:00,38.77,38.81,38.74,38.75,28043.0,32.4877,32.5212,32.4626,32.4709,28043.0
2019-06-06 14:30:00,38.75,38.91,38.72,38.91,15813.0,32.4709,32.605,32.4458,32.605,15813.0
2019-06-06 14:35:00,38.92,38.92,38.82,38.85,61299.0,32.6134,32.6134,32.5296,32.5547,61299.0
2019-06-06 14:40:00,38.85,38.96,38.8,38.96,30335.0,32.5547,32.6469,32.5128,32.6469,30335.0
2019-06-06 14:45:00,38.97,39.0,38.93,38.95,15900.0,32.6553,32.6804,32.6218,32.6385,15900.0
2019-06-06 14:50:00,38.93,38.95,38.92,38.95,3500.0,32.6218,32.6385,32.6134,32.6385,3500.0
2019-06-06 14:55:00,38.94,38.98,38.91,38.95,7744.0,32.6302,32.6637,32.605,32.6385,7744.0
2019-06-06 15:00:00,38.95,38.98,38.89,38.9,13378.0,32.6385,32.6637,32.5883,32.5966,13378.0
2019-06-06 15:05:00,38.89,38.95,38.88,38.93,7410.0,32.5883,32.6385,32.5799,32.6218,7410.0
2019-06-06 15:10:00,38.93,38.95,38.9,38.94,23448.0,32.6218,32.6385,32.5966,32.6302,23448.0
2019-06-06 15:15:00,38.93,39.04,38.92,39.04,15070.0,32.6218,32.7139,32.6134,32.7139,15070.0
2019-06-06 15:20:00,39.05,39.1,39.03,39.06,12590.0,32.7223,32.7642,32.7056,32.7307,12590.0
2019-06-06 15:25:00,39.07,39.11,39.06,39.09,9163.0,32.7391,32.7726,32.7307,32.7558,9163.0
2019-06-06 15:30:00,39.09,39.1,39.03,39.08,26940.0,32.7558,32.7642,32.7056,32.7475,26940.0
2019-06-06 15:35:00,39.07,39.11,39.04,39.11,41754.0,32.7391,32.7726,32.7139,32.7726,41754.0
2019-06-06 15:40:00,39.1,39.15,39.09,39.14,76637.0,32.7642,32.8061,32.7558,32.7977,76637.0
2019-06-06 15:45:00,39.14,39.17,39.08,39.16,47576.0,32.7977,32.8229,32.7475,32.8145,47576.0
2019-06-06 15:50:00,39.17,39.2,39.1,39.11,89644.0,32.8229,32.848,32.7642,32.7726,89644.0
2019-06-06 15:55:00,39.12,39.14,39.02,39.06,195904.0,32.781,32.7977,32.6972,32.7307,195904.0
2019-06-07 09:30:00,39.26,39.35,39.1,39.35,21188.0,32.8983,32.9737,32.7642,32.9737,21188.0
2019-06-07 09:35:00,39.39,39.42,39.26,39.35,12759.0,33.0072,33.0324,32.8983,32.9737,12759.0
2019-06-07 09:40:00,39.34,39.49,39.3,39.43,4300.0,32.9653,33.091,32.9318,33.0408,4300.0
2019-06-07 09:45:00,39.38,39.4,39.14,39.15,15283.0,32.9989,33.0156,32.7977,32.8061,15283.0
2019-06-07 09:50:00,39.16,39.31,39.11,39.31,7438.0,32.8145,32.9402,32.7726,32.9402,7438.0
2019-06-07 09:55:00,39.3,39.33,39.19,39.24,5235.0,32.9318,32.957,32.8396,32.8815,5235.0
2019-06-07 10:00:00,39.29,39.52,39.29,39.45,11563.0,32.9234,33.1162,32.9234,33.0575,11563.0
2019-06-07 10:05:00,39.47,39.55,39.46,39.52,10371.0,33.0743,33.1413,33.0659,33.1162,10371.0
2019-06-07 10:10:00,39.52,39.55,39.44,39.49,13195.0,33.1162,33.1413,33.0491,33.091,13195.0
2019-06-07 10:15:00,39.47,39.54,39.45,39.48,13728.0,33.0743,33.1329,33.0575,33.0826,13728.0
2019-06-07 10:20:00,39.51,39.51,39.38,39.42,8444.0,33.1078,33.1078,32.9989,33.0324,8444.0
2019-06-07 10:25:00,39.42,39.45,39.29,39.31,16489.0,33.0324,33.0575,32.9234,32.9402,16489.0
2019-06-07 10:30:00,39.32,39.37,39.26,39.32,22426.0,32.9486,32.9905,32.8983,32.9486,22426.0
2019-06-07 10:35:00,39.31,39.41,39.23,39.4,23986.0,32.9402,33.024,32.8732,33.0156,23986.0
2019-06-07 10:40:00,39.42,39.45,39.33,39.34,14801.0,33.0324,33.0575,32.957,32.9653,14801.0
2019-06-07 10:45:00,39.33,39.43,39.33,39.4,12055.0,32.957,33.0408,32.957,33.0156,12055.0
2019-06-07 10:50:00,39.41,39.44,39.38,39.39,20708.0,33.024,33.0491,32.9989,33.0072,20708.0
2019-06-07 10:55:00,39.37,39.41,39.32,39.34,10306.0,32.9905,33.024,32.9486,32.9653,10306.0
2019-06-07 11:00:00,39.34,39.34,39.18,39.2,24060.0,32.9653,32.9653,32.8313,32.848,24060.0
2019-06-07 11:05:00,39.18,39.2,39.15,39.16,7403.0,32.8313,32.848,32.8061,32.8145,7403.0
2019-06-07 11:10:00,39.16,39.25,39.14,39.2,9578.0,32.8145,32.8899,32.7977,32.848,9578.0
2019-06-07 11:15:00,39.2,39.23,39.14,39.14,6027.0,32.848,32.8732,32.7977,32.7977,6027.0
2019-06-07 11:20:00,39.13,39.14,38.96,38.96,20086.0,32.7894,32.7977,32.6469,32.6469,20086.0
2019-06-07 11:25:00,38.98,38.98,38.82,38.82,16037.0,32.6637,32.6637,32.5296,32.5296,16037.0
2019-06-07 11:30:00,38.84,38.93,38.8,38.83,23420.0,32.5464,32.6218,32.5128,32.538,23420.0
2019-06-07 11:35:00,38.85,38.95,38.82,38.95,11917.0,32.5547,32.6385,32.5296,32.6385,11917.0
2019-06-07 11:40:00,38.95,39.02,38.94,38.96,15680.0,32.6385,32.6972,32.6302,32.6469,15680.0
2019-06-07 11:45:00,38.98,39.05,38.94,39.05,6293.0,32.6637,32.7223,32.6302,32.7223,6293.0
2019-06-07 11:50:00,39.05,39.13,39.02,39.07,9565.0,32.7223,32.7894,32.6972,32.7391,9565.0
2019-06-07 11:55:00,39.08,39.14,39.04,39.08,11970.0,32.7475,32.7977,32.7139,32.7475,11970.0
2019-06-07 12:00:00,39.08,39.08,39.0,39.01,9145.0,32.7475,32.7475,32.6804,32.6888,9145.0
2019-06-07 12:05:00,39.0,39.05,38.99,39.02,10999.0,32.6804,32.7223,32.672,32.6972,10999.0
2019-06-07 12:10:00,39.03,39.07,38.99,39.01,9317.0,32.7056,32.7391,32.672,32.6888,9317.0
2019-06-07 12:15:00,39.02,39.02,38.9,38.91,20089.0,32.6972,32.6972,32.5966,32.605,20089.0
2019-06-07 12:20:00,38.89,38.89,38.81,38.88,31819.0,32.5883,32.5883,32.5212,32.5799,31819.0
2019-06-07 12:25:00,38.88,38.92,38.79,38.81,32769.0,32.5799,32.6134,32.5045,32.5212,32769.0
2019-06-07 12:30:00,38.84,38.89,38.73,38.73,97350.0,32.5464,32.5883,32.4542,32.4542,97350.0
2019-06-07 12:35:00,38.73,38.77,38.69,38.74,20403.0,32.4542,32.4877,32.4207,32.4626,20403.0
2019-06-07 12:40:00,38.76,38.83,38.74,38.79,25272.0,32.4793,32.538,32.4626,32.5045,25272.0
2019-06-07 12:45:00,38.84,38.87,38.8,38.8,14193.0,32.5464,32.5715,32.5128,32.5128,14193.0
2019-06-07 12:50:00,38.79,38.81,38.7,38.71,29773.0,32.5045,32.5212,32.429,32.4374,29773.0
2019-06-07 12:55:00,38.71,38.77,38.69,38.74,42515.0,32.4374,32.4877,32.4207,32.4626,42515.0
2019-06-07 13:00:00,38.74,38.77,38.69,38.74,73628.0,32.4626,32.4877,32.4207,32.4626,73628.0
2019-06-07 13:05:00,38.76,38.78,38.72,38.75,16826.0,32.4793,32.4961,32.4458,32.4709,16826.0
2019-06-07 13:10:00,38.75,38.81,38.69,38.81,61088.0,32.4709,32.5212,32.4207,32.5212,61088.0
2019-06-07 13:15:00,38.81,38.82,38.72,38.72,42589.0,32.5212,32.5296,32.4458,32.4458,42589.0
2019-06-07 13:20:00,38.73,38.75,38.67,38.69,18061.0,32.4542,32.4709,32.4039,32.4207,18061.0
2019-06-07 13:25:00,38.69,38.76,38.67,38.75,25277.0,32.4207,32.4793,32.4039,32.4709,25277.0
2019-06-07 13:30:00,38.74,38.75,38.73,38.73,9513.0,32.4626,32.4709,32.4542,32.4542,9513.0
2019-06-07 13:35:00,38.74,38.79,38.72,38.78,29833.0,32.4626,32.5045,32.4458,32.4961,29833.0
2019-06-07 13:40:00,38.77,38.78,38.74,38.77,28316.0,32.4877,32.4961,32.4626,32.4877,28316.0
2019-06-07 13:45:00,38.77,38.85,38.77,38.79,48650.0,32.4877,32.5547,32.4877,32.5045,48650.0
2019-06-07 13:50:00,38.79,38.85,38.77,38.84,28612.0,32.5045,32.5547,32.4877,32.5464,28612.0
2019-06-07 13:55:00,38.84,38.91,38.77,38.91,68981.0,32.5464,32.605,32.4877,32.605,68981.0
2019-06-07 14:00:00,38.9,38.93,38.85,38.86,55420.0,32.5966,32.6218,32.5547,32.5631,55420.0
2019-06-07 14:05:00,38.85,38.87,38.82,38.83,16765.0,32.5547,32.5715,32.5296,32.538,16765.0
2019-06-07 14:10:00,38.84,38.89,38.82,38.83,32144.0,32.5464,32.5883,32.5296,32.538,32144.0
2019-06-07 14:15:00,38.83,38.83,38.79,38.81,43306.0,32.538,32.538,32.5045,32.5212,43306.0
2019-06-07 14:20:00,38.81,38.83,38.76,38.83,29413.0,32.5212,32.538,32.4793,32.538,29413.0
2019-06-07 14:25:00,38.82,38.84,38.77,38.81,28433.0,32.5296,32.5464,32.4877,32.5212,28433.0
2019-06-07 14:30:00,38.81,38.82,38.7,38.7,31686.0,32.5212,32.5296,32.429,32.429,31686.0
2019-06-07 14:35:00,38.7,38.72,38.67,38.7,20971.0,32.429,32.4458,32.4039,32.429,20971.0
2019-06-07 14:40:00,38.7,38.73,38.67,38.68,38496.0,32.429,32.4542,32.4039,32.4123,38496.0
2019-06-07 14:45:00,38.68,38.69,38.65,38.66,34686.0,32.4123,32.4207,32.3871,32.3955,34686.0
2019-06-07 14:50:00,38.66,38.66,38.61,38.63,17747.0,32.3955,32.3955,32.3536,32.3704,17747.0
2019-06-07 14:55:00,38.63,38.64,38.53,38.63,31766.0,32.3704,32.3788,32.2866,32.3704,31766.0
2019-06-07 15:00:00,38.63,38.66,38.61,38.62,36583.0,32.3704,32.3955,32.3536,32.362,36583.0
2019-06-07 15:05:00,38.62,38.67,38.59,38.66,68096.0,32.362,32.4039,32.3369,32.3955,68096.0
2019-06-07 15:10:00,38.66,38.67,38.63,38.64,36889.0,32.3955,32.4039,32.3704,32.3788,36889.0
2019-06-07 15:15:00,38.64,38.65,38.57,38.59,45893.0,32.3788,32.3871,32.3201,32.3369,45893.0
2019-06-07 15:20:00,38.6,38.63,38.58,38.6,54646.0,32.3452,32.3704,32.3285,32.3452,54646.0
2019-06-07 15:25:00,38.6,38.67,38.6,38.64,63476.0,32.3452,32.4039,32.3452,32.3788,63476.0
2019-06-07 15:30:00,38.64,38.81,38.63,38.81,39913.0,32.3788,32.5212,32.3704,32.5212,39913.0
2019-06-07 15:35:00,38.81,38.84,38.65,38.68,57470.0,32.5212,32.5464,32.3871,32.4123,57470.0
2019-06-07 15:40:00,38.69,38.71,38.63,38.63,55298.0,32.4207,32.4374,32.3704,32.3704,55298.0
2019-06-07 15:45:00,38.63,38.66,38.6,38.64,46606.0,32.3704,32.3955,32.3452,32.3788,46606.0
2019-06-07 15:50:00,38.65,38.69,38.55,38.55,79325.0,32.3871,32.4207,32.3033,32.3033,79325.0
2019-06-07 15:55:00,38.55,38.56,38.39,38.55,287106.0,32.3033,32.3117,32.1693,32.3033,287106.0
2019-06-10 09:30:00,38.69,38.95,38.43,38.57,21626.0,32.4207,32.6385,32.2028,32.3201,21626.0
2019-06-10 09:35:00,38.6,38.68,38.5,38.52,11481.0,32.3452,32.4123,32.2614,32.2782,11481.0
2019-06-10 09:40:00,38.53,38.54,38.01,38.07,50066.0,32.2866,32.295,31.8508,31.9011,50066.0
2019-06-10 09:45:00,38.13,38.17,37.97,37.99,17815.0,31.9514,31.9849,31.8173,31.8341,17815.0
2019-06-10 09:50:00,37.97,38.06,37.9,38.0,22402.0,31.8173,31.8927,31.7587,31.8425,22402.0
2019-06-10 09:55:00,37.99,38.09,37.98,38.03,21752.0,31.8341,31.9179,31.8257,31.8676,21752.0
2019-06-10 10:00:00,38.07,38.19,37.91,38.08,57884.0,31.9011,32.0017,31.7671,31.9095,57884.0
2019-06-10 10:05:00,38.06,38.1,37.89,37.94,24482.0,31.8927,31.9263,31.7503,31.7922,24482.0
2019-06-10 10:10:00,37.95,37.97,37.8,37.89,18764.0,31.8006,31.8173,31.6749,31.7503,18764.0
2019-06-10 10:15:00,37.88,37.97,37.79,37.92,25690.0,31.7419,31.8173,31.6665,31.7754,25690.0
2019-06-10 10:20:00,37.92,38.04,37.9,38.04,11485.0,31.7754,31.876,31.7587,31.876,11485.0
2019-06-10 10:25:00,38.06,38.14,38.03,38.14,13719.0,31.8927,31.9598,31.8676,31.9598,13719.0
2019-06-10 10:30:00,38.14,38.19,38.11,38.14,14381.0,31.9598,32.0017,31.9346,31.9598,14381.0
2019-06-10 10:35:00,38.14,38.42,38.13,38.42,14657.0,31.9598,32.1944,31.9514,32.1944,14657.0
2019-06-10 10:40:00,38.4,38.52,38.38,38.42,20072.0,32.1777,32.2782,32.1609,32.1944,20072.0
2019-06-10 10:45:00,38.41,38.42,38.37,38.39,11615.0,32.186,32.1944,32.1525,32.1693,11615.0
2019-06-10 10:50:00,38.4,38.53,38.39,38.5,21511.0,32.1777,32.2866,32.1693,32.2614,21511.0
2019-06-10 10:55:00,38.51,38.53,38.46,38.51,16376.0,32.2698,32.2866,32.2279,32.2698,16376.0
2019-06-10 11:00:00,38.51,38.59,38.46,38.57,37781.0,32.2698,32.3369,32.2279,32.3201,37781.0
2019-06-10 11:05:00,38.57,38.7,38.57,38.7,10120.0,32.3201,32.429,32.3201,32.429,10120.0
2019-06-10 11:10:00,38.71,38.77,38.65,38.66,16614.0,32.4374,32.4877,32.3871,32.3955,16614.0
2019-06-10 11:15:00,38.67,38.68,38.6,38.6,9384.0,32.4039,32.4123,32.3452,32.3452,9384.0
2019-06-10 11:20:00,38.6,38.6,38.48,38.48,12293.0,32.3452,32.3452,32.2447,32.2447,12293.0
2019-06-10 11:25:00,38.49,38.49,38.33,38.33,13668.0,32.2531,32.2531,32.119,32.119,13668.0
2019-06-10 11:30:00,38.34,38.34,38.26,38.26,16832.0,32.1274,32.1274,32.0603,32.0603,16832.0
2019-06-10 11:35:00,38.27,38.37,38.25,38.37,43656.0,32.0687,32.1525,32.052,32.1525,43656.0
2019-06-10 11:40:00,38.38,38.6,38.38,38.59,19770.0,32.1609,32.3452,32.1609,32.3369,19770.0
2019-06-10 11:45:00,38.58,38.58,38.5,38.55,14899.0,32.3285,32.3285,32.2614,32.3033,14899.0
2019-06-10 11:50:00,38.55,38.64,38.55,38.58,25485.0,32.3033,32.3788,32.3033,32.3285,25485.0
2019-06-10 11:55:00,38.58,38.61,38.54,38.59,9354.0,32.3285,32.3536,32.295,32.3369,9354.0
2019-06-10 12:00:00,38.6,38.67,38.6,38.65,10536.0,32.3452,32.4039,32.3452,32.3871,10536.0
2019-06-10 12:05:00,38.65,38.66,38.58,38.62,11032.0,32.3871,32.3955,32.3285,32.362,11032.0
2019-06-10 12:10:00,38.62,38.74,38.62,38.74,12322.0,32.362,32.4626,32.362,32.4626,12322.0
2019-06-10 12:15:00,38.76,38.77,38.7,38.71,9584.0,32.4793,32.4877,32.429,32.4374,9584.0
2019-06-10 12:20:00,38.7,38.71,38.62,38.63,32350.0,32.429,32.4374,32.362,32.3704,32350.0
2019-06-10 12:25:00,38.62,38.62,38.56,38.56,10929.0,32.362,32.362,32.3117,32.3117,10929.0
2019-06-10 12:30:00,38.55,38.6,38.52,38.52,15405.0,32.3033,32.3452,32.2782,32.2782,15405.0
2019-06-10 12:35:00,38.51,38.58,38.46,38.57,8780.0,32.2698,32.3285,32.2279,32.3201,8780.0
2019-06-10 12:40:00,38.57,38.57,38.51,38.53,6200.0,32.3201,32.3201,32.2698,32.2866,6200.0
2019-06-10 12:45:00,38.54,38.54,38.48,38.51,5246.0,32.295,32.295,32.2447,32.2698,5246.0
2019-06-10 12:50:00,38.49,38.58,38.49,38.58,9959.0,32.2531,32.3285,32.2531,32.3285,9959.0
2019-06-10 12:55:00,38.58,38.58,38.51,38.53,8231.0,32.3285,32.3285,32.2698,32.2866,8231.0
2019-06-10 13:00:00,38.54,38.58,38.52,38.58,9354.0,32.295,32.3285,32.2782,32.3285,9354.0
2019-06-10 13:05:00,38.58,38.58,38.53,38.53,5506.0,32.3285,32.3285,32.2866,32.2866,5506.0
2019-06-10 13:10:00,38.54,38.55,38.48,38.48,13744.0,32.295,32.3033,32.2447,32.2447,13744.0
2019-06-10 13:15:00,38.48,38.51,38.46,38.48,13141.0,32.2447,32.2698,32.2279,32.2447,13141.0
2019-06-10 13:20:00,38.48,38.49,38.39,38.43,42394.0,32.2447,32.2531,32.1693,32.2028,42394.0
2019-06-10 13:25:00,38.44,38.47,38.44,38.44,9857.0,32.2112,32.2363,32.2112,32.2112,9857.0
2019-06-10 13:30:00,38.44,38.5,38.44,38.5,12740.0,32.2112,32.2614,32.2112,32.2614,12740.0
2019-06-10 13:35:00,38.48,38.51,38.45,38.45,9506.0,32.2447,32.2698,32.2196,32.2196,9506.0
2019-06-10 13:40:00,38.44,38.46,38.42,38.42,9989.0,32.2112,32.2279,32.1944,32.1944,9989.0
2019-06-10 13:45:00,38.41,38.41,38.37,38.38,8779.0,32.186,32.186,32.1525,32.1609,8779.0
2019-06-10 13:50:00,38.37,38.41,38.36,38.39,10354.0,32.1525,32.186,32.1441,32.1693,10354.0
2019-06-10 13:55:00,38.38,38.44,38.35,38.43,21576.0,32.1609,32.2112,32.1358,32.2028,21576.0
2019-06-10 14:00:00,38.43,38.43,38.32,38.34,14228.0,32.2028,32.2028,32.1106,32.1274,14228.0
2019-06-10 14:05:00,38.36,38.38,38.34,38.37,4188.0,32.1441,32.1609,32.1274,32.1525,4188.0
2019-06-10 14:10:00,38.36,38.4,38.35,38.37,7743.0,32.1441,32.1777,32.1358,32.1525,7743.0
2019-06-10 14:15:00,38.36,38.41,38.33,38.41,7152.0,32.1441,32.186,32.119,32.186,7152.0
2019-06-10 14:20:00,38.41,38.49,38.41,38.49,3633.0,32.186,32.2531,32.186,32.2531,3633.0
2019-06-10 14:25:00,38.5,38.54,38.48,38.51,8340.0,32.2614,32.295,32.2447,32.2698,8340.0
2019-06-10 14:30:00,38.52,38.54,38.51,38.53,7321.0,32.2782,32.295,32.2698,32.2866,7321.0
2019-06-10 14:35:00,38.54,38.54,38.51,38.52,11727.0,32.295,32.295,32.2698,32.2782,11727.0
2019-06-10 14:40:00,38.51,38.52,38.49,38.51,9847.0,32.2698,32.2782,32.2531,32.2698,9847.0
2019-06-10 14:45:00,38.52,38.62,38.51,38.62,8684.0,32.2782,32.362,32.2698,32.362,8684.0
2019-06-10 14:50:00,38.62,38.63,38.48,38.51,23831.0,32.362,32.3704,32.2447,32.2698,23831.0
2019-06-10 14:55:00,38.52,38.54,38.48,38.52,9584.0,32.2782,32.295,32.2447,32.2782,9584.0
2019-06-10 15:00:00,38.52,38.55,38.49,38.5,13593.0,32.2782,32.3033,32.2531,32.2614,13593.0
2019-06-10 15:05:00,38.49,38.53,38.47,38.48,96465.0,32.2531,32.2866,32.2363,32.2447,96465.0
2019-06-10 15:10:00,38.48,38.48,38.38,38.39,69346.0,32.2447,32.2447,32.1609,32.1693,69346.0
2019-06-10 15:15:00,38.38,38.47,38.36,38.45,17638.0,32.1609,32.2363,32.1441,32.2196,17638.0
2019-06-10 15:20:00,38.45,38.47,38.42,38.47,14748.0,32.2196,32.2363,32.1944,32.2363,14748.0
2019-06-10 15:25:00,38.47,38.5,38.45,38.45,28798.0,32.2363,32.2614,32.2196,32.2196,28798.0
2019-06-10 15:30:00,38.45,38.49,38.41,38.41,38973.0,32.2196,32.2531,32.186,32.186,38973.0
2019-06-10 15:35:00,38.41,38.44,38.39,38.44,43448.0,32.186,32.2112,32.1693,32.2112,43448.0
2019-06-10 15:40:00,38.44,38.49,38.41,38.47,27780.0,32.2112,32.2531,32.186,32.2363,27780.0
2019-06-10 15:45:00,38.47,38.49,38.41,38.48,34049.0,32.2363,32.2531,32.186,32.2447,34049.0
2019-06-10 15:50:00,38.47,38.48,38.41,38.44,50360.0,32.2363,32.2447,32.186,32.2112,50360.0
2019-06-10 15:55:00,38.45,38.5,38.4,38.49,115389.0,32.2196,32.2614,32.1777,32.2531,115389.0
2019-06-11 09:30:00,38.63,38.72,38.62,38.71,14375.0,32.3704,32.4458,32.362,32.4374,14375.0
2019-06-11 09:35:00,38.71,38.85,38.5,38.62,22178.0,32.4374,32.5547,32.2614,32.362,22178.0
2019-06-11 09:40:00,38.58,38.79,38.57,38.79,9354.0,32.3285,32.5045,32.3201,32.5045,9354.0
2019-06-11 09:45:00,38.72,38.82,38.52,38.55,11236.0,32.4458,32.5296,32.2782,32.3033,11236.0
2019-06-11 09:50:00,38.55,38.62,38.45,38.48,25771.0,32.3033,32.362,32.2196,32.2447,25771.0
2019-06-11 09:55:00,38.5,38.53,38.4,38.47,8450.0,32.2614,32.2866,32.1777,32.2363,8450.0
2019-06-11 10:00:00,38.46,38.53,38.35,38.38,25903.0,32.2279,32.2866,32.1358,32.1609,25903.0
2019-06-11 10:05:00,38.39,38.39,38.18,38.23,59606.0,32.1693,32.1693,31.9933,32.0352,59606.0
2019-06-11 10:10:00,38.22,38.26,38.12,38.23,69205.0,32.0268,32.0603,31.943,32.0352,69205.0
2019-06-11 10:15:00,38.27,38.4,38.25,38.37,9652.0,32.0687,32.1777,32.052,32.1525,9652.0
2019-06-11 10:20:00,38.34,38.42,38.33,38.41,12563.0,32.1274,32.1944,32.119,32.186,12563.0
2019-06-11 10:25:00,38.4,38.43,38.35,38.39,15733.0,32.1777,32.2028,32.1358,32.1693,15733.0
2019-06-11 10:30:00,38.39,38.44,38.36,38.38,51342.0,32.1693,32.2112,32.1441,32.1609,51342.0
2019-06-11 10:35:00,38.35,38.5,38.35,38.5,14616.0,32.1358,32.2614,32.1358,32.2614,14616.0
2019-06-11 10:40:00,38.48,38.48,38.34,38.39,19257.0,32.2447,32.2447,32.1274,32.1693,19257.0
2019-06-11 10:45:00,38.4,38.41,38.33,38.39,8574.0,32.1777,32.186,32.119,32.1693,8574.0
2019-06-11 10:50:00,38.42,38.45,38.37,38.43,15910.0,32.1944,32.2196,32.1525,32.2028,15910.0
2019-06-11 10:55:00,38.44,38.61,38.44,38.6,28592.0,32.2112,32.3536,32.2112,32.3452,28592.0
2019-06-11 11:00:00,38.61,38.74,38.57,38.72,14107.0,32.3536,32.4626,32.3201,32.4458,14107.0
2019-06-11 11:05:00,38.71,38.75,38.61,38.72,8362.0,32.4374,32.4709,32.3536,32.4458,8362.0
2019-06-11 11:10:00,38.72,38.74,38.57,38.58,25870.0,32.4458,32.4626,32.3201,32.3285,25870.0
2019-06-11 11:15:00,38.57,38.58,38.54,38.55,21061.0,32.3201,32.3285,32.295,32.3033,21061.0
2019-06-11 11:20:00,38.55,38.61,38.52,38.58,30851.0,32.3033,32.3536,32.2782,32.3285,30851.0
2019-06-11 11:25:00,38.58,38.59,38.53,38.54,14102.0,32.3285,32.3369,32.2866,32.295,14102.0
2019-06-11 11:30:00,38.54,38.57,38.44,38.44,11694.0,32.295,32.3201,32.2112,32.2112,11694.0
2019-06-11 11:35:00,38.44,38.48,38.39,38.41,9141.0,32.2112,32.2447,32.1693,32.186,9141.0
2019-06-11 11:40:00,38.41,38.46,38.39,38.39,6612.0,32.186,32.2279,32.1693,32.1693,6612.0
2019-06-11 11:45:00,38.39,38.46,38.26,38.26,50380.0,32.1693,32.2279,32.0603,32.0603,50380.0
2019-06-11 11:50:00,38.28,38.32,38.25,38.3,13315.0,32.0771,32.1106,32.052,32.0939,13315.0
2019-06-11 11:55:00,38.29,38.38,38.25,38.29,12842.0,32.0855,32.1609,32.052,32.0855,12842.0
2019-06-11 12:00:00,38.26,38.29,38.22,38.22,14668.0,32.0603,32.0855,32.0268,32.0268,14668.0
2019-06-11 12:05:00,38.21,38.23,38.18,38.23,9815.0,32.0184,32.0352,31.9933,32.0352,9815.0
2019-06-11 12:10:00,38.24,38.41,38.2,38.41,42020.0,32.0436,32.186,32.0101,32.186,42020.0
2019-06-11 12:15:00,38.41,38.47,38.37,38.43,14833.0,32.186,32.2363,32.1525,32.2028,14833.0
2019-06-11 12:20:00,38.42,38.43,38.34,38.37,22823.0,32.1944,32.2028,32.1274,32.1525,22823.0
2019-06-11 12:25:00,38.37,38.39,38.3,38.34,14049.0,32.1525,32.1693,32.0939,32.1274,14049.0
2019-06-11 12:30:00,38.34,38.35,38.29,38.3,13018.0,32.1274,32.1358,32.0855,32.0939,13018.0
2019-06-11 12:35:00,38.29,38.31,38.23,38.3,13947.0,32.0855,32.1022,32.0352,32.0939,13947.0
2019-06-11 12:40:00,38.3,38.32,38.25,38.32,5400.0,32.0939,32.1106,32.052,32.1106,5400.0
2019-06-11 12:45:00,38.32,38.36,38.31,38.33,10490.0,32.1106,32.1441,32.1022,32.119,10490.0
2019-06-11 12:50:00,38.32,38.42,38.32,38.38,8341.0,32.1106,32.1944,32.1106,32.1609,8341.0
2019-06-11 12:55:00,38.37,38.37,38.27,38.29,10925.0,32.1525,32.1525,32.0687,32.0855,10925.0
2019-06-11 13:00:00,38.29,38.3,38.25,38.25,9118.0,32.0855,32.0939,32.052,32.052,9118.0
2019-06-11 13:05:00,38.26,38.31,38.25,38.29,8719.0,32.0603,32.1022,32.052,32.0855,8719.0
2019-06-11 13:10:00,38.3,38.31,38.26,38.28,8518.0,32.0939,32.1022,32.0603,32.0771,8518.0
2019-06-11 13:15:00,38.29,38.33,38.27,38.29,16523.0,32.0855,32.119,32.0687,32.0855,16523.0
2019-06-11 13:20:00,38.29,38.31,38.28,38.28,6989.0,32.0855,32.1022,32.0771,32.0771,6989.0
2019-06-11 13:25:00,38.28,38.3,38.27,38.29,17417.0,32.0771,32.0939,32.0687,32.0855,17417.0
2019-06-11 13:30:00,38.28,38.31,38.25,38.31,11709.0,32.0771,32.1022,32.052,32.1022,11709.0
2019-06-11 13:35:00,38.32,38.41,38.32,38.41,5510.0,32.1106,32.186,32.1106,32.186,5510.0
2019-06-11 13:40:00,38.41,38.42,38.36,38.39,26170.0,32.186,32.1944,32.1441,32.1693,26170.0
2019-06-11 13:45:00,38.39,38.4,38.35,38.38,7187.0,32.1693,32.1777,32.1358,32.1609,7187.0
2019-06-11 13:50:00,38.38,38.39,38.34,38.34,8458.0,32.1609,32.1693,32.1274,32.1274,8458.0
2019-06-11 13:55:00,38.35,38.43,38.34,38.42,13355.0,32.1358,32.2028,32.1274,32.1944,13355.0
2019-06-11 14:00:00,38.41,38.45,38.39,38.45,15898.0,32.186,32.2196,32.1693,32.2196,15898.0
2019-06-11 14:05:00,38.43,38.47,38.42,38.45,10230.0,32.2028,32.2363,32.1944,32.2196,10230.0
2019-06-11 14:10:00,38.45,38.5,38.45,38.49,10692.0,32.2196,32.2614,32.2196,32.2531,10692.0
2019-06-11 14:15:00,38.51,38.6,38.5,38.5,18265.0,32.2698,32.3452,32.2614,32.2614,18265.0
2019-06-11 14:20:00,38.51,38.52,38.45,38.5,21584.0,32.2698,32.2782,32.2196,32.2614,21584.0
2019-06-11 14:25:00,38.49,38.54,38.48,38.52,8167.0,32.2531,32.295,32.2447,32.2782,8167.0
2019-06-11 14:30:00,38.52,38.52,38.43,38.43,18252.0,32.2782,32.2782,32.2028,32.2028,18252.0
2019-06-11 14:35:00,38.43,38.46,38.39,38.46,19612.0,32.2028,32.2279,32.1693,32.2279,19612.0
2019-06-11 14:40:00,38.46,38.46,38.42,38.44,6958.0,32.2279,32.2279,32.1944,32.2112,6958.0
2019-06-11 14:45:00,38.45,38.45,38.4,38.45,9898.0,32.2196,32.2196,32.1777,32.2196,9898.0
2019-06-11 14:50:00,38.43,38.45,38.4,38.43,6524.0,32.2028,32.2196,32.1777,32.2028,6524.0
2019-06-11 14:55:00,38.41,38.54,38.41,38.53,9586.0,32.186,32.295,32.186,32.2866,9586.0
2019-06-11 15:00:00,38.53,38.53,38.47,38.48,18168.0,32.2866,32.2866,32.2363,32.2447,18168.0
2019-06-11 15:05:00,38.5,38.56,38.49,38.54,9196.0,32.2614,32.3117,32.2531,32.295,9196.0
2019-06-11 15:10:00,38.54,38.62,38.51,38.59,30518.0,32.295,32.362,32.2698,32.3369,30518.0
2019-06-11 15:15:00,38.6,38.71,38.56,38.66,21536.0,32.3452,32.4374,32.3117,32.3955,21536.0
2019-06-11 15:20:00,38.65,38.69,38.61,38.66,13792.0,32.3871,32.4207,32.3536,32.3955,13792.0
2019-06-11 15:25:00,38.66,38.67,38.6,38.63,25970.0,32.3955,32.4039,32.3452,32.3704,25970.0
2019-06-11 15:30:00,38.63,38.73,38.61,38.71,19494.0,32.3704,32.4542,32.3536,32.4374,19494.0
2019-06-11 15:35:00,38.71,38.71,38.63,38.66,19956.0,32.4374,32.4374,32.3704,32.3955,19956.0
2019-06-11 15:40:00,38.66,38.66,38.6,38.62,21740.0,32.3955,32.3955,32.3452,32.362,21740.0
2019-06-11 15:45:00,38.62,38.63,38.6,38.62,29477.0,32.362,32.3704,32.3452,32.362,29477.0
2019-06-11 15:50:00,38.62,38.63,38.54,38.54,48844.0,32.362,32.3704,32.295,32.295,48844.0
2019-06-11 15:55:00,38.55,38.55,38.42,38.49,195448.0,32.3033,32.3033,32.1944,32.2531,195448.0
2019-06-12 09:30:00,38.17,38.46,38.17,38.45,18235.0,31.9849,32.2279,31.9849,32.2196,18235.0
2019-06-12 09:35:00,38.47,38.47,38.25,38.26,10560.0,32.2363,32.2363,32.052,32.0603,10560.0
2019-06-12 09:40:00,38.22,38.35,38.16,38.3,7748.0,32.0268,32.1358,31.9765,32.0939,7748.0
2019-06-12 09:45:00,38.28,38.33,38.16,38.32,62086.0,32.0771,32.119,31.9765,32.1106,62086.0
2019-06-12 09:50:00,38.33,38.36,38.23,38.29,5500.0,32.119,32.1441,32.0352,32.0855,5500.0
2019-06-12 09:55:00,38.25,38.27,38.14,38.22,44451.0,32.052,32.0687,31.9598,32.0268,44451.0
2019-06-12 10:00:00,38.21,38.26,38.1,38.1,16467.0,32.0184,32.0603,31.9263,31.9263,16467.0
2019-06-12 10:05:00,38.13,38.13,37.92,37.95,21191.0,31.9514,31.9514,31.7754,31.8006,21191.0
2019-06-12 10:10:00,37.95,38.01,37.89,37.89,32624.0,31.8006,31.8508,31.7503,31.7503,32624.0
2019-06-12 10:15:00,37.9,38.01,37.85,37.94,34971.0,31.7587,31.8508,31.7168,31.7922,34971.0
2019-06-12 10:20:00,37.93,37.99,37.91,37.94,22971.0,31.7838,31.8341,31.7671,31.7922,22971.0
2019-06-12 10:25:00,37.94,37.96,37.9,37.95,14321.0,31.7922,31.809,31.7587,31.8006,14321.0
2019-06-12 10:30:00,37.97,37.99,37.86,37.89,121838.0,31.8173,31.8341,31.7252,31.7503,121838.0
2019-06-12 10:35:00,37.93,38.1,37.92,38.07,15502.0,31.7838,31.9263,31.7754,31.9011,15502.0
2019-06-12 10:40:00,38.09,38.18,38.06,38.1,11414.0,31.9179,31.9933,31.8927,31.9263,11414.0
2019-06-12 10:45:00,38.11,38.22,38.1,38.2,10652.0,31.9346,32.0268,31.9263,32.0101,10652.0
2019-06-12 10:50:00,38.19,38.19,38.11,38.14,15254.0,32.0017,32.0017,31.9346,31.9598,15254.0
2019-06-12 10:55:00,38.12,38.14,38.01,38.02,33268.0,31.943,31.9598,31.8508,31.8592,33268.0
2019-06-12 11:00:00,38.04,38.09,37.97,37.98,19119.0,31.876,31.9179,31.8173,31.8257,19119.0
2019-06-12 11:05:00,37.98,38.0,37.91,37.96,24219.0,31.8257,31.8425,31.7671,31.809,24219.0
2019-06-12 11:10:00,37.94,37.97,37.87,37.87,8282.0,31.7922,31.8173,31.7335,31.7335,8282.0
2019-06-12 11:15:00,37.85,37.87,37.81,37.85,17412.0,31.7168,31.7335,31.6833,31.7168,17412.0
2019-06-12 11:20:00,37.85,37.91,37.83,37.91,20627.0,31.7168,31.7671,31.7,31.7671,20627.0
2019-06-12 11:25:00,37.9,37.9,37.78,37.8,27230.0,31.7587,31.7587,31.6581,31.6749,27230.0
2019-06-12 11:30:00,37.8,38.0,37.74,37.87,90274.0,31.6749,31.8425,31.6246,31.7335,90274.0
2019-06-12 11:35:00,37.87,37.88,37.75,37.82,27663.0,31.7335,31.7419,31.633,31.6916,27663.0
2019-06-12 11:40:00,37.81,37.81,37.76,37.76,7699.0,31.6833,31.6833,31.6414,31.6414,7699.0
2019-06-12 11:45:00,37.76,37.85,37.73,37.85,16116.0,31.6414,31.7168,31.6162,31.7168,16116.0
2019-06-12 11:50:00,37.85,37.87,37.79,37.8,12115.0,31.7168,31.7335,31.6665,31.6749,12115.0
2019-06-12 11:55:00,37.8,37.81,37.74,37.74,8425.0,31.6749,31.6833,31.6246,31.6246,8425.0
2019-06-12 12:00:00,37.75,37.83,37.74,37.8,5661.0,31.633,31.7,31.6246,31.6749,5661.0
2019-06-12 12:05:00,37.8,37.82,37.76,37.8,14031.0,31.6749,31.6916,31.6414,31.6749,14031.0
2019-06-12 12:10:00,37.79,37.82,37.77,37.8,7309.0,31.6665,31.6916,31.6497,31.6749,7309.0
2019-06-12 12:15:00,37.8,37.85,37.77,37.81,9218.0,31.6749,31.7168,31.6497,31.6833,9218.0
2019-06-12 12:20:00,37.81,37.9,37.81,37.88,3987.0,31.6833,31.7587,31.6833,31.7419,3987.0
2019-06-12 12:25:00,37.9,37.94,37.88,37.93,28025.0,31.7587,31.7922,31.7419,31.7838,28025.0
2019-06-12 12:30:00,37.96,37.99,37.92,37.93,7040.0,31.809,31.8341,31.7754,31.7838,7040.0
2019-06-12 12:35:00,37.92,37.92,37.82,37.83,7858.0,31.7754,31.7754,31.6916,31.7,7858.0
2019-06-12 12:40:00,37.82,37.84,37.78,37.79,11326.0,31.6916,31.7084,31.6581,31.6665,11326.0
2019-06-12 12:45:00,37.79,37.83,37.79,37.83,11387.0,31.6665,31.7,31.6665,31.7,11387.0
2019-06-12 12:50:00,37.83,37.86,37.76,37.77,6709.0,31.7,31.7252,31.6414,31.6497,6709.0
2019-06-12 12:55:00,37.78,37.79,37.7,37.7,20822.0,31.6581,31.6665,31.5911,31.5911,20822.0
2019-06-12 13:00:00,37.7,37.7,37.61,37.62,15548.0,31.5911,31.5911,31.5157,31.524,15548.0
2019-06-12 13:05:00,37.61,37.62,37.54,37.59,38448.0,31.5157,31.524,31.457,31.4989,38448.0
2019-06-12 13:10:00,37.59,37.6,37.5,37.5,42587.0,31.4989,31.5073,31.4235,31.4235,42587.0
2019-06-12 13:15:00,37.49,37.5,37.45,37.46,30944.0,31.4151,31.4235,31.3816,31.39,30944.0
2019-06-12 13:20:00,37.46,37.5,37.44,37.46,73654.0,31.39,31.4235,31.3732,31.39,73654.0
2019-06-12 13:25:00,37.45,37.51,37.45,37.46,20111.0,31.3816,31.4319,31.3816,31.39,20111.0
2019-06-12 13:30:00,37.47,37.51,37.46,37.5,20195.0,31.3984,31.4319,31.39,31.4235,20195.0
2019-06-12 13:35:00,37.51,37.53,37.38,37.39,45436.0,31.4319,31.4486,31.3229,31.3313,45436.0
2019-06-12 13:40:00,37.38,37.39,37.25,37.28,29176.0,31.3229,31.3313,31.214,31.2391,29176.0
2019-06-12 13:45:00,37.28,37.31,37.22,37.31,20343.0,31.2391,31.2643,31.1889,31.2643,20343.0
2019-06-12 13:50:00,37.3,37.31,37.24,37.25,9684.0,31.2559,31.2643,31.2056,31.214,9684.0
2019-06-12 13:55:00,37.24,37.25,37.19,37.2,27938.0,31.2056,31.214,31.1637,31.1721,27938.0
2019-06-12 14:00:00,37.2,37.27,37.19,37.2,24382.0,31.1721,31.2308,31.1637,31.1721,24382.0
2019-06-12 14:05:00,37.19,37.2,37.13,37.17,18629.0,31.1637,31.1721,31.1134,31.147,18629.0
2019-06-12 14:10:00,37.16,37.16,37.0,37.04,52113.0,31.1386,31.1386,31.0045,31.038,52113.0
2019-06-12 14:15:00,37.04,37.08,37.01,37.03,67285.0,31.038,31.0715,31.0129,31.0296,67285.0
2019-06-12 14:20:00,37.03,37.04,36.89,37.04,54467.0,31.0296,31.038,30.9123,31.038,54467.0
2019-06-12 14:25:00,37.03,37.04,36.79,36.8,21661.0,31.0296,31.038,30.8285,30.8369,21661.0
2019-06-12 14:30:00,36.8,36.85,36.78,36.83,23501.0,30.8369,30.8788,30.8202,30.8621,23501.0
2019-06-12 14:35:00,36.83,36.94,36.82,36.89,32623.0,30.8621,30.9542,30.8537,30.9123,32623.0
2019-06-12 14:40:00,36.89,36.91,36.8,36.8,58648.0,30.9123,30.9291,30.8369,30.8369,58648.0
2019-06-12 14:45:00,36.8,36.88,36.8,36.88,48891.0,30.8369,30.904,30.8369,30.904,48891.0
2019-06-12 14:50:00,36.88,36.94,36.85,36.92,23076.0,30.904,30.9542,30.8788,30.9375,23076.0
2019-06-12 14:55:00,36.93,36.96,36.9,36.91,21879.0,30.9459,30.971,30.9207,30.9291,21879.0
2019-06-12 15:00:00,36.91,36.97,36.89,36.91,17020.0,30.9291,30.9794,30.9123,30.9291,17020.0
2019-06-12 15:05:00,36.9,36.92,36.86,36.88,22861.0,30.9207,30.9375,30.8872,30.904,22861.0
2019-06-12 15:10:00,36.87,36.94,36.83,36.94,23311.0,30.8956,30.9542,30.8621,30.9542,23311.0
2019-06-12 15:15:00,36.94,37.01,36.89,36.9,57382.0,30.9542,31.0129,30.9123,30.9207,57382.0
2019-06-12 15:20:00,36.9,36.93,36.85,36.85,29280.0,30.9207,30.9459,30.8788,30.8788,29280.0
2019-06-12 15:25:00,36.87,36.91,36.83,36.91,52425.0,30.8956,30.9291,30.8621,30.9291,52425.0
2019-06-12 15:30:00,36.91,36.96,36.86,36.86,29257.0,30.9291,30.971,30.8872,30.8872,29257.0
2019-06-12 15:35:00,36.86,36.92,36.83,36.9,45032.0,30.8872,30.9375,30.8621,30.9207,45032.0
2019-06-12 15:40:00,36.91,36.91,36.77,36.88,99387.0,30.9291,30.9291,30.8118,30.904,99387.0
2019-06-12 15:45:00,36.88,36.89,36.84,36.89,61376.0,30.904,30.9123,30.8704,30.9123,61376.0
2019-06-12 15:50:00,36.89,36.97,36.88,36.91,79150.0,30.9123,30.9794,30.904,30.9291,79150.0
2019-06-12 15:55:00,36.91,36.99,36.9,36.97,125062.0,30.9291,30.9961,30.9207,30.9794,125062.0
2019-06-13 09:30:00,37.55,37.81,37.55,37.58,29282.0,31.4654,31.6833,31.4654,31.4905,29282.0
2019-06-13 09:35:00,37.57,37.58,37.41,37.44,15087.0,31.4821,31.4905,31.3481,31.3732,15087.0
2019-06-13 09:40:00,37.4,37.52,37.38,37.38,18567.0,31.3397,31.4402,31.3229,31.3229,18567.0
2019-06-13 09:45:00,37.4,37.53,37.23,37.23,22665.0,31.3397,31.4486,31.1972,31.1972,22665.0
2019-06-13 09:50:00,37.26,37.31,37.0,37.05,36584.0,31.2224,31.2643,31.0045,31.0464,36584.0
2019-06-13 09:55:00,37.09,37.27,37.08,37.26,120299.0,31.0799,31.2308,31.0715,31.2224,120299.0
2019-06-13 10:00:00,37.29,37.42,37.29,37.32,10831.0,31.2475,31.3565,31.2475,31.2727,10831.0
2019-06-13 10:05:00,37.3,37.3,37.24,37.25,7200.0,31.2559,31.2559,31.2056,31.214,7200.0
2019-06-13 10:10:00,37.28,37.35,37.26,37.3,14164.0,31.2391,31.2978,31.2224,31.2559,14164.0
2019-06-13 10:15:00,37.28,37.33,37.26,37.27,11623.0,31.2391,31.281,31.2224,31.2308,11623.0
2019-06-13 10:20:00,37.26,37.26,37.15,37.23,8924.0,31.2224,31.2224,31.1302,31.1972,8924.0
2019-06-13 10:25:00,37.25,37.47,37.25,37.46,10534.0,31.214,31.3984,31.214,31.39,10534.0
2019-06-13 10:30:00,37.49,37.54,37.37,37.39,16343.0,31.4151,31.457,31.3146,31.3313,16343.0
2019-06-13 10:35:00,37.38,37.47,37.38,37.47,14327.0,31.3229,31.3984,31.3229,31.3984,14327.0
2019-06-13 10:40:00,37.49,37.5,37.43,37.47,11939.0,31.4151,31.4235,31.3648,31.3984,11939.0
2019-06-13 10:45:00,37.46,37.48,37.41,37.45,18216.0,31.39,31.4067,31.3481,31.3816,18216.0
2019-06-13 10:50:00,37.44,37.48,37.39,37.48,13277.0,31.3732,31.4067,31.3313,31.4067,13277.0
2019-06-13 10:55:00,37.48,37.5,37.44,37.48,11232.0,31.4067,31.4235,31.3732,31.4067,11232.0
2019-06-13 11:00:00,37.47,37.6,37.46,37.58,41950.0,31.3984,31.5073,31.39,31.4905,41950.0
2019-06-13 11:05:00,37.56,37.56,37.51,37.53,9693.0,31.4738,31.4738,31.4319,31.4486,9693.0
2019-06-13 11:10:00,37.53,37.78,37.49,37.77,130289.0,31.4486,31.6581,31.4151,31.6497,130289.0
2019-06-13 11:15:00,37.78,37.84,37.71,37.82,27255.0,31.6581,31.7084,31.5995,31.6916,27255.0
2019-06-13 11:20:00,37.83,37.83,37.76,37.78,9625.0,31.7,31.7,31.6414,31.6581,9625.0
2019-06-13 11:25:00,37.77,37.77,37.7,37.71,8023.0,31.6497,31.6497,31.5911,31.5995,8023.0
2019-06-13 11:30:00,37.71,37.71,37.56,37.57,13046.0,31.5995,31.5995,31.4738,31.4821,13046.0
2019-06-13 11:35:00,37.56,37.56,37.38,37.39,17661.0,31.4738,31.4738,31.3229,31.3313,17661.0
2019-06-13 11:40:00,37.38,37.5,37.37,37.44,23599.0,31.3229,31.4235,31.3146,31.3732,23599.0
2019-06-13 11:45:00,37.43,37.47,37.39,37.45,13954.0,31.3648,31.3984,31.3313,31.3816,13954.0
2019-06-13 11:50:00,37.47,37.59,37.46,37.51,14352.0,31.3984,31.4989,31.39,31.4319,14352.0
2019-06-13 11:55:00,37.51,37.62,37.5,37.61,22041.0,31.4319,31.524,31.4235,31.5157,22041.0
2019-06-13 12:00:00,37.61,37.65,37.57,37.62,12565.0,31.5157,31.5492,31.4821,31.524,12565.0
2019-06-13 12:05:00,37.62,37.67,37.56,37.62,19925.0,31.524,31.5659,31.4738,31.524,19925.0
2019-06-13 12:10:00,37.62,37.66,37.6,37.62,9799.0,31.524,31.5576,31.5073,31.524,9799.0
2019-06-13 12:15:00,37.64,37.67,37.6,37.63,20180.0,31.5408,31.5659,31.5073,31.5324,20180.0
2019-06-13 12:20:00,37.61,37.69,37.55,37.68,13828.0,31.5157,31.5827,31.4654,31.5743,13828.0
2019-06-13 12:25:00,37.69,37.69,37.6,37.63,10367.0,31.5827,31.5827,31.5073,31.5324,10367.0
2019-06-13 12:30:00,37.63,37.67,37.59,37.67,11806.0,31.5324,31.5659,31.4989,31.5659,11806.0
2019-06-13 12:35:00,37.68,37.72,37.66,37.7,7232.0,31.5743,31.6078,31.5576,31.5911,7232.0
2019-06-13 12:40:00,37.7,37.84,37.69,37.84,39860.0,31.5911,31.7084,31.5827,31.7084,39860.0
2019-06-13 12:45:00,37.83,37.89,37.81,37.86,12954.0,31.7,31.7503,31.6833,31.7252,12954.0
2019-06-13 12:50:00,37.85,37.86,37.74,37.77,11265.0,31.7168,31.7252,31.6246,31.6497,11265.0
2019-06-13 12:55:00,37.8,37.82,37.76,37.8,9024.0,31.6749,31.6916,31.6414,31.6749,9024.0
2019-06-13 13:00:00,37.81,37.81,37.75,37.76,10600.0,31.6833,31.6833,31.633,31.6414,10600.0
2019-06-13 13:05:00,37.76,37.8,37.73,37.79,10940.0,31.6414,31.6749,31.6162,31.6665,10940.0
2019-06-13 13:10:00,37.8,37.85,37.77,37.83,29066.0,31.6749,31.7168,31.6497,31.7,29066.0
2019-06-13 13:15:00,37.83,37.89,37.83,37.88,6211.0,31.7,31.7503,31.7,31.7419,6211.0
2019-06-13 13:20:00,37.92,37.98,37.91,37.92,16768.0,31.7754,31.8257,31.7671,31.7754,16768.0
2019-06-13 13:25:00,37.91,37.98,37.85,37.98,16103.0,31.7671,31.8257,31.7168,31.8257,16103.0
2019-06-13 13:30:00,37.97,37.98,37.87,37.89,16204.0,31.8173,31.8257,31.7335,31.7503,16204.0
2019-06-13 13:35:00,37.88,37.93,37.88,37.92,9698.0,31.7419,31.7838,31.7419,31.7754,9698.0
2019-06-13 13:40:00,37.92,37.93,37.84,37.85,10619.0,31.7754,31.7838,31.7084,31.7168,10619.0
2019-06-13 13:45:00,37.85,37.89,37.85,37.87,11848.0,31.7168,31.7503,31.7168,31.7335,11848.0
2019-06-13 13:50:00,37.87,37.91,37.85,37.87,24500.0,31.7335,31.7671,31.7168,31.7335,24500.0
2019-06-13 13:55:00,37.87,37.97,37.86,37.93,9811.0,31.7335,31.8173,31.7252,31.7838,9811.0
2019-06-13 14:00:00,37.94,37.94,37.88,37.91,16674.0,31.7922,31.7922,31.7419,31.7671,16674.0
2019-06-13 14:05:00,37.91,37.94,37.89,37.92,14126.0,31.7671,31.7922,31.7503,31.7754,14126.0
2019-06-13 14:10:00,37.92,37.95,37.91,37.94,6740.0,31.7754,31.8006,31.7671,31.7922,6740.0
2019-06-13 14:15:00,37.95,38.1,37.93,38.09,21251.0,31.8006,31.9263,31.7838,31.9179,21251.0
2019-06-13 14:20:00,38.08,38.11,38.06,38.08,27807.0,31.9095,31.9346,31.8927,31.9095,27807.0
2019-06-13 14:25:00,38.09,38.1,38.01,38.02,18416.0,31.9179,31.9263,31.8508,31.8592,18416.0
2019-06-13 14:30:00,38.02,38.03,37.96,37.97,11199.0,31.8592,31.8676,31.809,31.8173,11199.0
2019-06-13 14:35:00,37.98,38.05,37.97,38.04,9337.0,31.8257,31.8844,31.8173,31.876,9337.0
2019-06-13 14:40:00,38.03,38.1,38.02,38.1,11059.0,31.8676,31.9263,31.8592,31.9263,11059.0
2019-06-13 14:45:00,38.1,38.15,38.1,38.12,17362.0,31.9263,31.9682,31.9263,31.943,17362.0
2019-06-13 14:50:00,38.12,38.12,37.96,37.99,11606.0,31.943,31.943,31.809,31.8341,11606.0
2019-06-13 14:55:00,37.99,38.01,37.96,37.98,9962.0,31.8341,31.8508,31.809,31.8257,9962.0
2019-06-13 15:00:00,37.97,38.03,37.95,38.0,38190.0,31.8173,31.8676,31.8006,31.8425,38190.0
2019-06-13 15:05:00,38.0,38.03,37.88,37.89,38934.0,31.8425,31.8676,31.7419,31.7503,38934.0
2019-06-13 15:10:00,37.9,37.94,37.85,37.88,26326.0,31.7587,31.7922,31.7168,31.7419,26326.0
2019-06-13 15:15:00,37.88,37.93,37.86,37.88,29772.0,31.7419,31.7838,31.7252,31.7419,29772.0
2019-06-13 15:20:00,37.87,37.91,37.82,37.9,50480.0,31.7335,31.7671,31.6916,31.7587,50480.0
2019-06-13 15:25:00,37.9,37.91,37.84,37.85,35210.0,31.7587,31.7671,31.7084,31.7168,35210.0
2019-06-13 15:30:00,37.85,37.9,37.85,37.89,30019.0,31.7168,31.7587,31.7168,31.7503,30019.0
2019-06-13 15:35:00,37.89,37.96,37.88,37.89,45843.0,31.7503,31.809,31.7419,31.7503,45843.0
2019-06-13 15:40:00,37.9,37.9,37.77,37.82,63425.0,31.7587,31.7587,31.6497,31.6916,63425.0
2019-06-13 15:45:00,37.81,37.82,37.77,37.79,67968.0,31.6833,31.6916,31.6497,31.6665,67968.0
2019-06-13 15:50:00,37.78,37.81,37.73,37.79,96488.0,31.6581,31.6833,31.6162,31.6665,96488.0
2019-06-13 15:55:00,37.79,37.88,37.74,37.85,203108.0,31.6665,31.7419,31.6246,31.7168,203108.0
2019-06-14 09:30:00,37.79,37.9,37.57,37.64,12980.0,31.6665,31.7587,31.4821,31.5408,12980.0
2019-06-14 09:35:00,37.57,37.57,37.4,37.4,7244.0,31.4821,31.4821,31.3397,31.3397,7244.0
2019-06-14 09:40:00,37.45,37.6,37.41,37.56,7903.0,31.3816,31.5073,31.3481,31.4738,7903.0
2019-06-14 09:45:00,37.56,37.57,37.37,37.45,4947.0,31.4738,31.4821,31.3146,31.3816,4947.0
2019-06-14 09:50:00,37.47,37.48,37.21,37.21,10230.0,31.3984,31.4067,31.1805,31.1805,10230.0
2019-06-14 09:55:00,37.21,37.28,37.15,37.28,16667.0,31.1805,31.2391,31.1302,31.2391,16667.0
2019-06-14 10:00:00,37.31,37.42,37.24,37.35,34638.0,31.2643,31.3565,31.2056,31.2978,34638.0
2019-06-14 10:05:00,37.33,37.47,37.3,37.47,7067.0,31.281,31.3984,31.2559,31.3984,7067.0
2019-06-14 10:10:00,37.5,37.53,37.45,37.48,4911.0,31.4235,31.4486,31.3816,31.4067,4911.0
2019-06-14 10:15:00,37.49,37.55,37.35,37.35,20589.0,31.4151,31.4654,31.2978,31.2978,20589.0
2019-06-14 10:20:00,37.38,37.44,37.33,37.41,4537.0,31.3229,31.3732,31.281,31.3481,4537.0
2019-06-14 10:25:00,37.41,37.5,37.39,37.46,5812.0,31.3481,31.4235,31.3313,31.39,5812.0
2019-06-14 10:30:00,37.45,37.48,37.42,37.44,6668.0,31.3816,31.4067,31.3565,31.3732,6668.0
2019-06-14 10:35:00,37.43,37.5,37.41,37.43,5098.0,31.3648,31.4235,31.3481,31.3648,5098.0
2019-06-14 10:40:00,37.43,37.45,37.25,37.28,107818.0,31.3648,31.3816,31.214,31.2391,107818.0
2019-06-14 10:45:00,37.28,37.41,37.28,37.4,6013.0,31.2391,31.3481,31.2391,31.3397,6013.0
2019-06-14 10:50:00,37.4,37.43,37.32,37.36,7557.0,31.3397,31.3648,31.2727,31.3062,7557.0
2019-06-14 10:55:00,37.37,37.43,37.34,37.43,12097.0,31.3146,31.3648,31.2894,31.3648,12097.0
2019-06-14 11:00:00,37.42,37.54,37.42,37.49,24165.0,31.3565,31.457,31.3565,31.4151,24165.0
2019-06-14 11:05:00,37.5,37.5,37.38,37.39,13048.0,31.4235,31.4235,31.3229,31.3313,13048.0
2019-06-14 11:10:00,37.39,37.4,37.35,37.37,38084.0,31.3313,31.3397,31.2978,31.3146,38084.0
2019-06-14 11:15:00,37.38,37.38,37.26,37.27,7324.0,31.3229,31.3229,31.2224,31.2308,7324.0
2019-06-14 11:20:00,37.26,37.31,37.25,37.25,6196.0,31.2224,31.2643,31.214,31.214,6196.0
2019-06-14 11:25:00,37.26,37.27,37.18,37.23,18575.0,31.2224,31.2308,31.1553,31.1972,18575.0
2019-06-14 11:30:00,37.23,37.25,37.19,37.2,4550.0,31.1972,31.214,31.1637,31.1721,4550.0
2019-06-14 11:35:00,37.2,37.2,37.1,37.11,15902.0,31.1721,31.1721,31.0883,31.0967,15902.0
2019-06-14 11:40:00,37.12,37.12,37.09,37.1,5971.0,31.1051,31.1051,31.0799,31.0883,5971.0
2019-06-14 11:45:00,37.1,37.12,37.03,37.04,20649.0,31.0883,31.1051,31.0296,31.038,20649.0
2019-06-14 11:50:00,37.04,37.18,37.04,37.17,7376.0,31.038,31.1553,31.038,31.147,7376.0
2019-06-14 11:55:00,37.18,37.19,37.14,37.18,8932.0,31.1553,31.1637,31.1218,31.1553,8932.0
2019-06-14 12:00:00,37.18,37.18,37.08,37.09,6288.0,31.1553,31.1553,31.0715,31.0799,6288.0
2019-06-14 12:05:00,37.09,37.09,37.02,37.07,8302.0,31.0799,31.0799,31.0213,31.0632,8302.0
2019-06-14 12:10:00,37.08,37.08,37.01,37.01,4752.0,31.0715,31.0715,31.0129,31.0129,4752.0
2019-06-14 12:15:00,37.01,37.04,36.97,36.99,17363.0,31.0129,31.038,30.9794,30.9961,17363.0
2019-06-14 12:20:00,36.98,36.98,36.95,36.96,3292.0,30.9878,30.9878,30.9626,30.971,3292.0
2019-06-14 12:25:00,36.96,36.97,36.92,36.92,4351.0,30.971,30.9794,30.9375,30.9375,4351.0
2019-06-14 12:30:00,36.92,36.99,36.92,36.97,4781.0,30.9375,30.9961,30.9375,30.9794,4781.0
2019-06-14 12:35:00,36.96,36.96,36.89,36.89,6087.0,30.971,30.971,30.9123,30.9123,6087.0
2019-06-14 12:40:00,36.88,36.91,36.87,36.87,4498.0,30.904,30.9291,30.8956,30.8956,4498.0
2019-06-14 12:45:00,36.87,36.87,36.81,36.85,9214.0,30.8956,30.8956,30.8453,30.8788,9214.0
2019-06-14 12:50:00,36.85,36.85,36.81,36.81,5308.0,30.8788,30.8788,30.8453,30.8453,5308.0
2019-06-14 12:55:00,36.83,36.85,36.73,36.76,13048.0,30.8621,30.8788,30.7783,30.8034,13048.0
2019-06-14 13:00:00,36.76,36.78,36.73,36.77,8243.0,30.8034,30.8202,30.7783,30.8118,8243.0
2019-06-14 13:05:00,36.76,36.8,36.71,36.8,16960.0,30.8034,30.8369,30.7615,30.8369,16960.0
2019-06-14 13:10:00,36.81,36.81,36.68,36.68,14708.0,30.8453,30.8453,30.7364,30.7364,14708.0
2019-06-14 13:15:00,36.67,36.71,36.67,36.68,16171.0,30.728,30.7615,30.728,30.7364,16171.0
2019-06-14 13:20:00,36.67,36.76,36.67,36.74,9230.0,30.728,30.8034,30.728,30.7866,9230.0
2019-06-14 13:25:00,36.73,36.73,36.65,36.65,8107.0,30.7783,30.7783,30.7112,30.7112,8107.0
2019-06-14 13:30:00,36.66,36.66,36.62,36.62,10555.0,30.7196,30.7196,30.6861,30.6861,10555.0
2019-06-14 13:35:00,36.62,36.63,36.57,36.6,18064.0,30.6861,30.6945,30.6442,30.6693,18064.0
2019-06-14 13:40:00,36.6,36.6,36.49,36.49,86814.0,30.6693,30.6693,30.5772,30.5772,86814.0
2019-06-14 13:45:00,36.48,36.48,36.43,36.46,9268.0,30.5688,30.5688,30.5269,30.552,9268.0
2019-06-14 13:50:00,36.45,36.49,36.44,36.47,9604.0,30.5436,30.5772,30.5353,30.5604,9604.0
2019-06-14 13:55:00,36.48,36.55,36.46,36.52,17046.0,30.5688,30.6274,30.552,30.6023,17046.0
2019-06-14 14:00:00,36.51,36.55,36.51,36.54,9507.0,30.5939,30.6274,30.5939,30.619,9507.0
2019-06-14 14:05:00,36.54,36.55,36.49,36.51,14676.0,30.619,30.6274,30.5772,30.5939,14676.0
2019-06-14 14:10:00,36.51,36.51,36.44,36.44,15236.0,30.5939,30.5939,30.5353,30.5353,15236.0
2019-06-14 14:15:00,36.44,36.47,36.43,36.45,8914.0,30.5353,30.5604,30.5269,30.5436,8914.0
2019-06-14 14:20:00,36.44,36.45,36.41,36.41,152363.0,30.5353,30.5436,30.5101,30.5101,152363.0
2019-06-14 14:25:00,36.4,36.41,36.32,36.37,47468.0,30.5017,30.5101,30.4347,30.4766,47468.0
2019-06-14 14:30:00,36.37,36.48,36.37,36.46,52370.0,30.4766,30.5688,30.4766,30.552,52370.0
2019-06-14 14:35:00,36.47,36.51,36.44,36.44,13110.0,30.5604,30.5939,30.5353,30.5353,13110.0
2019-06-14 14:40:00,36.45,36.45,36.34,36.34,38055.0,30.5436,30.5436,30.4515,30.4515,38055.0
2019-06-14 14:45:00,36.35,36.35,36.29,36.3,19426.0,30.4598,30.4598,30.4096,30.4179,19426.0
2019-06-14 14:50:00,36.32,36.33,36.3,36.31,17766.0,30.4347,30.4431,30.4179,30.4263,17766.0
2019-06-14 14:55:00,36.31,36.35,36.27,36.35,20871.0,30.4263,30.4598,30.3928,30.4598,20871.0
2019-06-14 15:00:00,36.36,36.36,36.28,36.29,39521.0,30.4682,30.4682,30.4012,30.4096,39521.0
2019-06-14 15:05:00,36.3,36.32,36.27,36.31,26179.0,30.4179,30.4347,30.3928,30.4263,26179.0
2019-06-14 15:10:00,36.31,36.42,36.31,36.41,13038.0,30.4263,30.5185,30.4263,30.5101,13038.0
2019-06-14 15:15:00,36.41,36.41,36.36,36.36,14138.0,30.5101,30.5101,30.4682,30.4682,14138.0
2019-06-14 15:20:00,36.37,36.38,36.34,36.34,13871.0,30.4766,30.485,30.4515,30.4515,13871.0
2019-06-14 15:25:00,36.35,36.39,36.33,36.36,103245.0,30.4598,30.4934,30.4431,30.4682,103245.0
2019-06-14 15:30:00,36.37,36.37,36.26,36.34,130117.0,30.4766,30.4766,30.3844,30.4515,130117.0
2019-06-14 15:35:00,36.36,36.57,36.36,36.57,28317.0,30.4682,30.6442,30.4682,30.6442,28317.0
2019-06-14 15:40:00,36.58,36.63,36.54,36.63,31754.0,30.6526,30.6945,30.619,30.6945,31754.0
2019-06-14 15:45:00,36.63,36.65,36.57,36.62,34985.0,30.6945,30.7112,30.6442,30.6861,34985.0
2019-06-14 15:50:00,36.62,36.71,36.62,36.7,106284.0,30.6861,30.7615,30.6861,30.7531,106284.0
2019-06-14 15:55:00,36.69,36.7,36.56,36.62,171769.0,30.7447,30.7531,30.6358,30.6861,171769.0
2019-06-17 09:30:00,36.5,36.6,36.31,36.55,18463.0,30.5855,30.6693,30.4263,30.6274,18463.0
2019-06-17 09:35:00,36.6,36.76,36.5,36.51,10674.0,30.6693,30.8034,30.5855,30.5939,10674.0
2019-06-17 09:40:00,36.51,36.53,36.35,36.42,11735.0,30.5939,30.6107,30.4598,30.5185,11735.0
2019-06-17 09:45:00,36.41,36.42,36.3,36.34,11758.0,30.5101,30.5185,30.4179,30.4515,11758.0
2019-06-17 09:50:00,36.34,36.43,36.34,36.39,4139.0,30.4515,30.5269,30.4515,30.4934,4139.0
2019-06-17 09:55:00,36.4,36.44,36.23,36.24,15885.0,30.5017,30.5353,30.3593,30.3677,15885.0
2019-06-17 10:00:00,36.23,36.35,36.22,36.29,78592.0,30.3593,30.4598,30.3509,30.4096,78592.0
2019-06-17 10:05:00,36.29,36.43,36.29,36.4,53826.0,30.4096,30.5269,30.4096,30.5017,53826.0
2019-06-17 10:10:00,36.39,36.44,36.32,36.44,32010.0,30.4934,30.5353,30.4347,30.5353,32010.0
2019-06-17 10:15:00,36.47,36.48,36.34,36.37,33498.0,30.5604,30.5688,30.4515,30.4766,33498.0
2019-06-17 10:20:00,36.37,36.37,36.25,36.27,54715.0,30.4766,30.4766,30.376,30.3928,54715.0
2019-06-17 10:25:00,36.28,36.39,36.25,36.38,11482.0,30.4012,30.4934,30.376,30.485,11482.0
2019-06-17 10:30:00,36.37,36.48,36.37,36.48,9899.0,30.4766,30.5688,30.4766,30.5688,9899.0
2019-06-17 10:35:00,36.47,36.54,36.44,36.45,7603.0,30.5604,30.619,30.5353,30.5436,7603.0
2019-06-17 10:40:00,36.47,36.5,36.45,36.49,2821.0,30.5604,30.5855,30.5436,30.5772,2821.0
2019-06-17 10:45:00,36.48,36.48,36.43,36.47,5211.0,30.5688,30.5688,30.5269,30.5604,5211.0
2019-06-17 10:50:00,36.47,36.49,36.43,36.45,4200.0,30.5604,30.5772,30.5269,30.5436,4200.0
2019-06-17 10:55:00,36.47,36.52,36.43,36.45,7302.0,30.5604,30.6023,30.5269,30.5436,7302.0
2019-06-17 11:00:00,36.45,36.52,36.44,36.47,10159.0,30.5436,30.6023,30.5353,30.5604,10159.0
2019-06-17 11:05:00,36.46,36.46,36.36,36.36,3709.0,30.552,30.552,30.4682,30.4682,3709.0
2019-06-17 11:10:00,36.39,36.4,36.35,36.39,5190.0,30.4934,30.5017,30.4598,30.4934,5190.0
2019-06-17 11:15:00,36.37,36.48,36.37,36.46,9551.0,30.4766,30.5688,30.4766,30.552,9551.0
2019-06-17 11:20:00,36.47,36.47,36.41,36.41,3148.0,30.5604,30.5604,30.5101,30.5101,3148.0
2019-06-17 11:25:00,36.43,36.47,36.41,36.46,7585.0,30.5269,30.5604,30.5101,30.552,7585.0
2019-06-17 11:30:00,36.46,36.47,36.41,36.45,5756.0,30.552,30.5604,30.5101,30.5436,5756.0
2019-06-17 11:35:00,36.45,36.56,36.43,36.55,18431.0,30.5436,30.6358,30.5269,30.6274,18431.0
2019-06-17 11:40:00,36.54,36.56,36.5,36.53,4991.0,30.619,30.6358,30.5855,30.6107,4991.0
2019-06-17 11:45:00,36.52,36.54,36.49,36.52,3819.0,30.6023,30.619,30.5772,30.6023,3819.0
2019-06-17 11:50:00,36.54,36.59,36.53,36.53,10313.0,30.619,30.6609,30.6107,30.6107,10313.0
2019-06-17 11:55:00,36.53,36.61,36.51,36.59,15926.0,30.6107,30.6777,30.5939,30.6609,15926.0
2019-06-17 12:00:00,36.58,36.58,36.5,36.5,12115.0,30.6526,30.6526,30.5855,30.5855,12115.0
2019-06-17 12:05:00,36.5,36.58,36.5,36.58,5263.0,30.5855,30.6526,30.5855,30.6526,5263.0
2019-06-17 12:10:00,36.58,36.6,36.56,36.59,9980.0,30.6526,30.6693,30.6358,30.6609,9980.0
2019-06-17 12:15:00,36.6,36.61,36.55,36.56,7202.0,30.6693,30.6777,30.6274,30.6358,7202.0
2019-06-17 12:20:00,36.56,36.62,36.54,36.62,12761.0,30.6358,30.6861,30.619,30.6861,12761.0
2019-06-17 12:25:00,36.62,36.67,36.61,36.66,9898.0,30.6861,30.728,30.6777,30.7196,9898.0
2019-06-17 12:30:00,36.67,36.7,36.64,36.69,12089.0,30.728,30.7531,30.7028,30.7447,12089.0
2019-06-17 12:35:00,36.69,36.71,36.67,36.68,2835.0,30.7447,30.7615,30.728,30.7364,2835.0
2019-06-17 12:40:00,36.7,36.73,36.68,36.69,4756.0,30.7531,30.7783,30.7364,30.7447,4756.0
2019-06-17 12:45:00,36.68,36.73,36.68,36.73,5484.0,30.7364,30.7783,30.7364,30.7783,5484.0
2019-06-17 12:50:00,36.73,36.74,36.66,36.66,5397.0,30.7783,30.7866,30.7196,30.7196,5397.0
2019-06-17 12:55:00,36.66,36.67,36.64,36.65,6977.0,30.7196,30.728,30.7028,30.7112,6977.0
2019-06-17 13:00:00,36.64,36.69,36.62,36.68,11001.0,30.7028,30.7447,30.6861,30.7364,11001.0
2019-06-17 13:05:00,36.69,36.72,36.67,36.7,10930.0,30.7447,30.7699,30.728,30.7531,10930.0
2019-06-17 13:10:00,36.7,36.71,36.67,36.67,6114.0,30.7531,30.7615,30.728,30.728,6114.0
2019-06-17 13:15:00,36.67,36.69,36.62,36.64,10020.0,30.728,30.7447,30.6861,30.7028,10020.0
2019-06-17 13:20:00,36.62,36.64,36.59,36.64,10601.0,30.6861,30.7028,30.6609,30.7028,10601.0
2019-06-17 13:25:00,36.64,36.65,36.58,36.58,9506.0,30.7028,30.7112,30.6526,30.6526,9506.0
2019-06-17 13:30:00,36.58,36.59,36.54,36.55,9784.0,30.6526,30.6609,30.619,30.6274,9784.0
2019-06-17 13:35:00,36.56,36.62,36.54,36.62,33198.0,30.6358,30.6861,30.619,30.6861,33198.0
2019-06-17 13:40:00,36.63,36.69,36.63,36.69,5791.0,30.6945,30.7447,30.6945,30.7447,5791.0
2019-06-17 13:45:00,36.69,36.87,36.69,36.87,22668.0,30.7447,30.8956,30.7447,30.8956,22668.0
2019-06-17 13:50:00,36.87,36.88,36.85,36.88,26265.0,30.8956,30.904,30.8788,30.904,26265.0
2019-06-17 13:55:00,36.88,36.97,36.88,36.97,14191.0,30.904,30.9794,30.904,30.9794,14191.0
2019-06-17 14:00:00,36.96,37.02,36.95,36.96,17567.0,30.971,31.0213,30.9626,30.971,17567.0
2019-06-17 14:05:00,36.96,36.97,36.92,36.94,11232.0,30.971,30.9794,30.9375,30.9542,11232.0
2019-06-17 14:10:00,36.94,36.94,36.92,36.92,6293.0,30.9542,30.9542,30.9375,30.9375,6293.0
2019-06-17 14:15:00,36.92,36.94,36.88,36.92,16193.0,30.9375,30.9542,30.904,30.9375,16193.0
2019-06-17 14:20:00,36.93,36.95,36.91,36.93,9618.0,30.9459,30.9626,30.9291,30.9459,9618.0
2019-06-17 14:25:00,36.92,36.97,36.91,36.95,17688.0,30.9375,30.9794,30.9291,30.9626,17688.0
2019-06-17 14:30:00,36.95,36.96,36.87,36.87,10908.0,30.9626,30.971,30.8956,30.8956,10908.0
2019-06-17 14:35:00,36.86,36.89,36.8,36.83,25912.0,30.8872,30.9123,30.8369,30.8621,25912.0
2019-06-17 14:40:00,36.83,36.91,36.83,36.89,13913.0,30.8621,30.9291,30.8621,30.9123,13913.0
2019-06-17 14:45:00,36.89,36.89,36.84,36.85,11583.0,30.9123,30.9123,30.8704,30.8788,11583.0
2019-06-17 14:50:00,36.84,36.86,36.78,36.79,18664.0,30.8704,30.8872,30.8202,30.8285,18664.0
2019-06-17 14:55:00,36.78,36.81,36.77,36.8,10652.0,30.8202,30.8453,30.8118,30.8369,10652.0
2019-06-17 15:00:00,36.8,36.8,36.74,36.77,7665.0,30.8369,30.8369,30.7866,30.8118,7665.0
2019-06-17 15:05:00,36.77,36.81,36.77,36.78,8830.0,30.8118,30.8453,30.8118,30.8202,8830.0
2019-06-17 15:10:00,36.78,36.81,36.76,36.78,9003.0,30.8202,30.8453,30.8034,30.8202,9003.0
2019-06-17 15:15:00,36.77,36.79,36.76,36.78,6330.0,30.8118,30.8285,30.8034,30.8202,6330.0
2019-06-17 15:20:00,36.78,36.91,36.78,36.84,15905.0,30.8202,30.9291,30.8202,30.8704,15905.0
2019-06-17 15:25:00,36.84,36.89,36.84,36.86,9692.0,30.8704,30.9123,30.8704,30.8872,9692.0
2019-06-17 15:30:00,36.85,36.85,36.78,36.83,19555.0,30.8788,30.8788,30.8202,30.8621,19555.0
2019-06-17 15:35:00,36.83,36.92,36.82,36.91,19238.0,30.8621,30.9375,30.8537,30.9291,19238.0
2019-06-17 15:40:00,36.91,36.93,36.85,36.86,22553.0,30.9291,30.9459,30.8788,30.8872,22553.0
2019-06-17 15:45:00,36.85,36.9,36.85,36.88,75593.0,30.8788,30.9207,30.8788,30.904,75593.0
2019-06-17 15:50:00,36.87,36.87,36.77,36.78,39691.0,30.8956,30.8956,30.8118,30.8202,39691.0
2019-06-17 15:55:00,36.78,36.86,36.71,36.73,110090.0,30.8202,30.8872,30.7615,30.7783,110090.0
2019-06-18 09:30:00,36.96,37.15,36.96,37.14,22522.0,30.971,31.1302,30.971,31.1218,22522.0
2019-06-18 09:35:00,37.15,37.41,37.05,37.4,18959.0,31.1302,31.3481,31.0464,31.3397,18959.0
2019-06-18 09:40:00,37.4,37.57,37.36,37.51,60140.0,31.3397,31.4821,31.3062,31.4319,60140.0
2019-06-18 09:45:00,37.52,37.52,37.35,37.42,17269.0,31.4402,31.4402,31.2978,31.3565,17269.0
2019-06-18 09:50:00,37.43,37.52,37.38,37.43,12302.0,31.3648,31.4402,31.3229,31.3648,12302.0
2019-06-18 09:55:00,37.43,37.48,37.38,37.44,11095.0,31.3648,31.4067,31.3229,31.3732,11095.0
2019-06-18 10:00:00,37.42,37.63,37.42,37.51,25832.0,31.3565,31.5324,31.3565,31.4319,25832.0
2019-06-18 10:05:00,37.54,37.59,37.4,37.43,39445.0,31.457,31.4989,31.3397,31.3648,39445.0
2019-06-18 10:10:00,37.43,37.47,37.39,37.42,12566.0,31.3648,31.3984,31.3313,31.3565,12566.0
2019-06-18 10:15:00,37.41,37.49,37.39,37.49,14598.0,31.3481,31.4151,31.3313,31.4151,14598.0
2019-06-18 10:20:00,37.5,37.58,37.48,37.58,27091.0,31.4235,31.4905,31.4067,31.4905,27091.0
2019-06-18 10:25:00,37.58,37.58,37.47,37.55,16911.0,31.4905,31.4905,31.3984,31.4654,16911.0
2019-06-18 10:30:00,37.58,37.64,37.56,37.64,15801.0,31.4905,31.5408,31.4738,31.5408,15801.0
2019-06-18 10:35:00,37.65,37.74,37.62,37.72,18123.0,31.5492,31.6246,31.524,31.6078,18123.0
2019-06-18 10:40:00,37.72,37.76,37.62,37.67,10287.0,31.6078,31.6414,31.524,31.5659,10287.0
2019-06-18 10:45:00,37.66,37.77,37.65,37.77,9345.0,31.5576,31.6497,31.5492,31.6497,9345.0
2019-06-18 10:50:00,37.77,37.88,37.71,37.85,10552.0,31.6497,31.7419,31.5995,31.7168,10552.0
2019-06-18 10:55:00,37.86,37.93,37.86,37.91,14795.0,31.7252,31.7838,31.7252,31.7671,14795.0
2019-06-18 11:00:00,37.92,37.96,37.85,37.86,17739.0,31.7754,31.809,31.7168,31.7252,17739.0
2019-06-18 11:05:00,37.87,37.91,37.86,37.9,12597.0,31.7335,31.7671,31.7252,31.7587,12597.0
2019-06-18 11:10:00,37.89,37.89,37.84,37.85,25021.0,31.7503,31.7503,31.7084,31.7168,25021.0
2019-06-18 11:15:00,37.85,37.89,37.74,37.77,29878.0,31.7168,31.7503,31.6246,31.6497,29878.0
2019-06-18 11:20:00,37.78,37.79,37.66,37.66,30893.0,31.6581,31.6665,31.5576,31.5576,30893.0
2019-06-18 11:25:00,37.68,37.72,37.59,37.64,13835.0,31.5743,31.6078,31.4989,31.5408,13835.0
2019-06-18 11:30:00,37.65,37.68,37.63,37.67,10387.0,31.5492,31.5743,31.5324,31.5659,10387.0
2019-06-18 11:35:00,37.67,37.76,37.65,37.76,15458.0,31.5659,31.6414,31.5492,31.6414,15458.0
2019-06-18 11:40:00,37.78,37.84,37.78,37.83,12454.0,31.6581,31.7084,31.6581,31.7,12454.0
2019-06-18 11:45:00,37.83,37.83,37.72,37.72,6529.0,31.7,31.7,31.6078,31.6078,6529.0
2019-06-18 11:50:00,37.73,37.73,37.62,37.65,5850.0,31.6162,31.6162,31.524,31.5492,5850.0
2019-06-18 11:55:00,37.67,37.67,37.58,37.6,4649.0,31.5659,31.5659,31.4905,31.5073,4649.0
2019-06-18 12:00:00,37.6,37.65,37.59,37.63,13939.0,31.5073,31.5492,31.4989,31.5324,13939.0
2019-06-18 12:05:00,37.62,37.65,37.61,37.63,8809.0,31.524,31.5492,31.5157,31.5324,8809.0
2019-06-18 12:10:00,37.63,37.65,37.63,37.64,8049.0,31.5324,31.5492,31.5324,31.5408,8049.0
2019-06-18 12:15:00,37.63,37.78,37.63,37.76,16859.0,31.5324,31.6581,31.5324,31.6414,16859.0
2019-06-18 12:20:00,37.75,37.78,37.71,37.78,9085.0,31.633,31.6581,31.5995,31.6581,9085.0
2019-06-18 12:25:00,37.77,37.8,37.75,37.78,10482.0,31.6497,31.6749,31.633,31.6581,10482.0
2019-06-18 12:30:00,37.78,37.81,37.77,37.8,7334.0,31.6581,31.6833,31.6497,31.6749,7334.0
2019-06-18 12:35:00,37.81,37.86,37.79,37.84,12409.0,31.6833,31.7252,31.6665,31.7084,12409.0
2019-06-18 12:40:00,37.83,37.83,37.75,37.76,7904.0,31.7,31.7,31.633,31.6414,7904.0
2019-06-18 12:45:00,37.74,37.87,37.73,37.87,73207.0,31.6246,31.7335,31.6162,31.7335,73207.0
2019-06-18 12:50:00,37.87,37.88,37.77,37.79,60871.0,31.7335,31.7419,31.6497,31.6665,60871.0
2019-06-18 12:55:00,37.8,37.8,37.71,37.73,15784.0,31.6749,31.6749,31.5995,31.6162,15784.0
2019-06-18 13:00:00,37.72,37.72,37.66,37.66,25280.0,31.6078,31.6078,31.5576,31.5576,25280.0
2019-06-18 13:05:00,37.64,37.72,37.62,37.72,6940.0,31.5408,31.6078,31.524,31.6078,6940.0
2019-06-18 13:10:00,37.72,37.83,37.71,37.81,8789.0,31.6078,31.7,31.5995,31.6833,8789.0
2019-06-18 13:15:00,37.8,37.86,37.8,37.83,9222.0,31.6749,31.7252,31.6749,31.7,9222.0
2019-06-18 13:20:00,37.83,37.83,37.75,37.77,8696.0,31.7,31.7,31.633,31.6497,8696.0
2019-06-18 13:25:00,37.78,37.82,37.75,37.81,12481.0,31.6581,31.6916,31.633,31.6833,12481.0
2019-06-18 13:30:00,37.82,37.83,37.77,37.77,24047.0,31.6916,31.7,31.6497,31.6497,24047.0
2019-06-18 13:35:00,37.76,37.79,37.72,37.75,15612.0,31.6414,31.6665,31.6078,31.633,15612.0
2019-06-18 13:40:00,37.74,37.79,37.74,37.76,13346.0,31.6246,31.6665,31.6246,31.6414,13346.0
2019-06-18 13:45:00,37.77,37.77,37.65,37.67,7085.0,31.6497,31.6497,31.5492,31.5659,7085.0
2019-06-18 13:50:00,37.66,37.76,37.65,37.75,32068.0,31.5576,31.6414,31.5492,31.633,32068.0
2019-06-18 13:55:00,37.76,37.85,37.76,37.84,9749.0,31.6414,31.7168,31.6414,31.7084,9749.0
2019-06-18 14:00:00,37.84,37.85,37.73,37.73,11260.0,31.7084,31.7168,31.6162,31.6162,11260.0
2019-06-18 14:05:00,37.72,37.73,37.65,37.65,8526.0,31.6078,31.6162,31.5492,31.5492,8526.0
2019-06-18 14:10:00,37.65,37.71,37.65,37.69,9967.0,31.5492,31.5995,31.5492,31.5827,9967.0
2019-06-18 14:15:00,37.69,37.74,37.68,37.71,11219.0,31.5827,31.6246,31.5743,31.5995,11219.0
2019-06-18 14:20:00,37.71,37.76,37.71,37.72,17448.0,31.5995,31.6414,31.5995,31.6078,17448.0
2019-06-18 14:25:00,37.71,37.75,37.68,37.7,21186.0,31.5995,31.633,31.5743,31.5911,21186.0
2019-06-18 14:30:00,37.7,37.79,37.69,37.78,12952.0,31.5911,31.6665,31.5827,31.6581,12952.0
2019-06-18 14:35:00,37.79,37.79,37.74,37.76,20879.0,31.6665,31.6665,31.6246,31.6414,20879.0
2019-06-18 14:40:00,37.76,37.76,37.71,37.73,46905.0,31.6414,31.6414,31.5995,31.6162,46905.0
2019-06-18 14:45:00,37.72,37.73,37.64,37.65,16032.0,31.6078,31.6162,31.5408,31.5492,16032.0
2019-06-18 14:50:00,37.66,37.67,37.61,37.66,13420.0,31.5576,31.5659,31.5157,31.5576,13420.0
2019-06-18 14:55:00,37.66,37.69,37.63,37.65,23456.0,31.5576,31.5827,31.5324,31.5492,23456.0
2019-06-18 15:00:00,37.65,37.66,37.61,37.64,14909.0,31.5492,31.5576,31.5157,31.5408,14909.0
2019-06-18 15:05:00,37.63,37.65,37.61,37.63,16271.0,31.5324,31.5492,31.5157,31.5324,16271.0
2019-06-18 15:10:00,37.62,37.67,37.59,37.62,27240.0,31.524,31.5659,31.4989,31.524,27240.0
2019-06-18 15:15:00,37.62,37.64,37.57,37.61,16673.0,31.524,31.5408,31.4821,31.5157,16673.0
2019-06-18 15:20:00,37.61,37.64,37.59,37.63,15110.0,31.5157,31.5408,31.4989,31.5324,15110.0
2019-06-18 15:25:00,37.62,37.66,37.61,37.65,38726.0,31.524,31.5576,31.5157,31.5492,38726.0
2019-06-18 15:30:00,37.64,37.64,37.56,37.56,19449.0,31.5408,31.5408,31.4738,31.4738,19449.0
2019-06-18 15:35:00,37.56,37.59,37.5,37.52,19267.0,31.4738,31.4989,31.4235,31.4402,19267.0
2019-06-18 15:40:00,37.52,37.64,37.51,37.64,34418.0,31.4402,31.5408,31.4319,31.5408,34418.0
2019-06-18 15:45:00,37.64,37.64,37.57,37.58,26410.0,31.5408,31.5408,31.4821,31.4905,26410.0
2019-06-18 15:50:00,37.58,37.67,37.57,37.61,62512.0,31.4905,31.5659,31.4821,31.5157,62512.0
2019-06-18 15:55:00,37.6,37.62,37.54,37.6,119616.0,31.5073,31.524,31.457,31.5073,119616.0
2019-06-19 09:30:00,37.65,37.69,37.55,37.58,12241.0,31.5492,31.5827,31.4654,31.4905,12241.0
2019-06-19 09:35:00,37.61,37.61,37.38,37.39,5194.0,31.5157,31.5157,31.3229,31.3313,5194.0
2019-06-19 09:40:00,37.42,37.56,37.39,37.56,4053.0,31.3565,31.4738,31.3313,31.4738,4053.0
2019-06-19 09:45:00,37.57,37.57,37.45,37.49,4580.0,31.4821,31.4821,31.3816,31.4151,4580.0
2019-06-19 09:50:00,37.47,37.66,37.46,37.59,6732.0,31.3984,31.5576,31.39,31.4989,6732.0
2019-06-19 09:55:00,37.57,37.58,37.47,37.49,5754.0,31.4821,31.4905,31.3984,31.4151,5754.0
2019-06-19 10:00:00,37.52,37.53,37.4,37.4,7268.0,31.4402,31.4486,31.3397,31.3397,7268.0
2019-06-19 10:05:00,37.41,37.52,37.39,37.39,4086.0,31.3481,31.4402,31.3313,31.3313,4086.0
2019-06-19 10:10:00,37.4,37.4,37.27,37.38,17769.0,31.3397,31.3397,31.2308,31.3229,17769.0
2019-06-19 10:15:00,37.4,37.44,37.33,37.34,8911.0,31.3397,31.3732,31.281,31.2894,8911.0
2019-06-19 10:20:00,37.3,37.34,37.26,37.3,7612.0,31.2559,31.2894,31.2224,31.2559,7612.0
2019-06-19 10:25:00,37.29,37.31,37.22,37.27,9355.0,31.2475,31.2643,31.1889,31.2308,9355.0
2019-06-19 10:30:00,37.3,37.65,37.3,37.59,61740.0,31.2559,31.5492,31.2559,31.4989,61740.0
2019-06-19 10:35:00,37.58,37.61,37.47,37.59,36123.0,31.4905,31.5157,31.3984,31.4989,36123.0
2019-06-19 10:40:00,37.6,37.68,37.59,37.68,12778.0,31.5073,31.5743,31.4989,31.5743,12778.0
2019-06-19 10:45:00,37.68,37.68,37.58,37.62,4539.0,31.5743,31.5743,31.4905,31.524,4539.0
2019-06-19 10:50:00,37.64,37.68,37.56,37.56,3218.0,31.5408,31.5743,31.4738,31.4738,3218.0
2019-06-19 10:55:00,37.58,37.66,37.56,37.65,10091.0,31.4905,31.5576,31.4738,31.5492,10091.0
2019-06-19 11:00:00,37.67,37.67,37.59,37.62,3695.0,31.5659,31.5659,31.4989,31.524,3695.0
2019-06-19 11:05:00,37.59,37.6,37.44,37.44,4679.0,31.4989,31.5073,31.3732,31.3732,4679.0
2019-06-19 11:10:00,37.44,37.52,37.41,37.5,7098.0,31.3732,31.4402,31.3481,31.4235,7098.0
2019-06-19 11:15:00,37.5,37.5,37.43,37.5,5342.0,31.4235,31.4235,31.3648,31.4235,5342.0
2019-06-19 11:20:00,37.5,37.51,37.42,37.44,7801.0,31.4235,31.4319,31.3565,31.3732,7801.0
2019-06-19 11:25:00,37.45,37.46,37.4,37.42,6936.0,31.3816,31.39,31.3397,31.3565,6936.0
2019-06-19 11:30:00,37.45,37.48,37.4,37.41,5494.0,31.3816,31.4067,31.3397,31.3481,5494.0
2019-06-19 11:35:00,37.4,37.47,37.39,37.45,4025.0,31.3397,31.3984,31.3313,31.3816,4025.0
2019-06-19 11:40:00,37.44,37.51,37.43,37.5,4456.0,31.3732,31.4319,31.3648,31.4235,4456.0
2019-06-19 11:45:00,37.49,37.51,37.44,37.51,8564.0,31.4151,31.4319,31.3732,31.4319,8564.0
2019-06-19 11:50:00,37.52,37.53,37.43,37.45,3429.0,31.4402,31.4486,31.3648,31.3816,3429.0
2019-06-19 11:55:00,37.44,37.44,37.38,37.4,5936.0,31.3732,31.3732,31.3229,31.3397,5936.0
2019-06-19 12:00:00,37.4,37.4,37.34,37.36,4434.0,31.3397,31.3397,31.2894,31.3062,4434.0
2019-06-19 12:05:00,37.35,37.4,37.35,37.37,6336.0,31.2978,31.3397,31.2978,31.3146,6336.0
2019-06-19 12:10:00,37.37,37.43,37.36,37.39,7408.0,31.3146,31.3648,31.3062,31.3313,7408.0
2019-06-19 12:15:00,37.4,37.46,37.4,37.45,4676.0,31.3397,31.39,31.3397,31.3816,4676.0
2019-06-19 12:20:00,37.44,37.45,37.39,37.4,4566.0,31.3732,31.3816,31.3313,31.3397,4566.0
2019-06-19 12:25:00,37.4,37.4,37.28,37.31,6791.0,31.3397,31.3397,31.2391,31.2643,6791.0
2019-06-19 12:30:00,37.33,37.35,37.31,37.31,4250.0,31.281,31.2978,31.2643,31.2643,4250.0
2019-06-19 12:35:00,37.3,37.33,37.28,37.33,4789.0,31.2559,31.281,31.2391,31.281,4789.0
2019-06-19 12:40:00,37.32,37.33,37.29,37.3,5732.0,31.2727,31.281,31.2475,31.2559,5732.0
2019-06-19 12:45:00,37.29,37.36,37.28,37.36,6157.0,31.2475,31.3062,31.2391,31.3062,6157.0
2019-06-19 12:50:00,37.35,37.37,37.33,37.37,5300.0,31.2978,31.3146,31.281,31.3146,5300.0
2019-06-19 12:55:00,37.37,37.41,37.37,37.41,4317.0,31.3146,31.3481,31.3146,31.3481,4317.0
2019-06-19 13:00:00,37.4,37.48,37.4,37.47,3930.0,31.3397,31.4067,31.3397,31.3984,3930.0
2019-06-19 13:05:00,37.47,37.48,37.43,37.46,5190.0,31.3984,31.4067,31.3648,31.39,5190.0
2019-06-19 13:10:00,37.43,37.45,37.4,37.41,5371.0,31.3648,31.3816,31.3397,31.3481,5371.0
2019-06-19 13:15:00,37.4,37.45,37.36,37.45,12089.0,31.3397,31.3816,31.3062,31.3816,12089.0
2019-06-19 13:20:00,37.45,37.47,37.4,37.41,59875.0,31.3816,31.3984,31.3397,31.3481,59875.0
2019-06-19 13:25:00,37.39,37.4,37.32,37.33,6220.0,31.3313,31.3397,31.2727,31.281,6220.0
2019-06-19 13:30:00,37.32,37.35,37.28,37.29,3983.0,31.2727,31.2978,31.2391,31.2475,3983.0
2019-06-19 13:35:00,37.3,37.34,37.28,37.34,7445.0,31.2559,31.2894,31.2391,31.2894,7445.0
2019-06-19 13:40:00,37.34,37.34,37.21,37.22,7567.0,31.2894,31.2894,31.1805,31.1889,7567.0
2019-06-19 13:45:00,37.21,37.22,37.16,37.17,15859.0,31.1805,31.1889,31.1386,31.147,15859.0
2019-06-19 13:50:00,37.16,37.27,37.16,37.24,5502.0,31.1386,31.2308,31.1386,31.2056,5502.0
2019-06-19 13:55:00,37.23,37.36,37.21,37.36,6681.0,31.1972,31.3062,31.1805,31.3062,6681.0
2019-06-19 14:00:00,37.36,37.49,37.26,37.43,11616.0,31.3062,31.4151,31.2224,31.3648,11616.0
2019-06-19 14:05:00,37.44,37.48,37.25,37.26,8635.0,31.3732,31.4067,31.214,31.2224,8635.0
2019-06-19 14:10:00,37.27,37.36,37.24,37.32,10466.0,31.2308,31.3062,31.2056,31.2727,10466.0
2019-06-19 14:15:00,37.33,37.38,37.28,37.29,4937.0,31.281,31.3229,31.2391,31.2475,4937.0
2019-06-19 14:20:00,37.29,37.3,37.2,37.21,8516.0,31.2475,31.2559,31.1721,31.1805,8516.0
2019-06-19 14:25:00,37.2,37.3,37.19,37.3,3599.0,31.1721,31.2559,31.1637,31.2559,3599.0
2019-06-19 14:30:00,37.3,37.43,37.3,37.4,5930.0,31.2559,31.3648,31.2559,31.3397,5930.0
2019-06-19 14:35:00,37.4,37.43,37.33,37.35,6785.0,31.3397,31.3648,31.281,31.2978,6785.0
2019-06-19 14:40:00,37.34,37.38,37.29,37.35,7595.0,31.2894,31.3229,31.2475,31.2978,7595.0
2019-06-19 14:45:00,37.35,37.38,37.32,37.34,5286.0,31.2978,31.3229,31.2727,31.2894,5286.0
2019-06-19 14:50:00,37.35,37.43,37.34,37.43,5261.0,31.2978,31.3648,31.2894,31.3648,5261.0
2019-06-19 14:55:00,37.43,37.56,37.42,37.56,11383.0,31.3648,31.4738,31.3565,31.4738,11383.0
2019-06-19 15:00:00,37.55,37.61,37.55,37.58,9633.0,31.4654,31.5157,31.4654,31.4905,9633.0
2019-06-19 15:05:00,37.59,37.67,37.52,37.62,34120.0,31.4989,31.5659,31.4402,31.524,34120.0
2019-06-19 15:10:00,37.6,37.64,37.59,37.64,7488.0,31.5073,31.5408,31.4989,31.5408,7488.0
2019-06-19 15:15:00,37.64,37.65,37.61,37.62,8888.0,31.5408,31.5492,31.5157,31.524,8888.0
2019-06-19 15:20:00,37.6,37.6,37.54,37.55,7249.0,31.5073,31.5073,31.457,31.4654,7249.0
2019-06-19 15:25:00,37.55,37.57,37.51,37.53,16788.0,31.4654,31.4821,31.4319,31.4486,16788.0
2019-06-19 15:30:00,37.54,37.64,37.54,37.57,22943.0,31.457,31.5408,31.457,31.4821,22943.0
2019-06-19 15:35:00,37.58,37.63,37.57,37.63,17764.0,31.4905,31.5324,31.4821,31.5324,17764.0
2019-06-19 15:40:00,37.63,37.69,37.62,37.65,27889.0,31.5324,31.5827,31.524,31.5492,27889.0
2019-06-19 15:45:00,37.65,37.7,37.58,37.61,63739.0,31.5492,31.5911,31.4905,31.5157,63739.0
2019-06-19 15:50:00,37.61,37.64,37.54,37.55,36940.0,31.5157,31.5408,31.457,31.4654,36940.0
2019-06-19 15:55:00,37.55,37.63,37.5,37.51,91710.0,31.4654,31.5324,31.4235,31.4319,91710.0
2019-06-20 09:30:00,38.25,38.64,38.25,38.38,33091.0,32.052,32.3788,32.052,32.1609,33091.0
2019-06-20 09:35:00,38.42,38.42,38.12,38.19,12142.0,32.1944,32.1944,31.943,32.0017,12142.0
2019-06-20 09:40:00,38.17,38.31,38.17,38.26,15032.0,31.9849,32.1022,31.9849,32.0603,15032.0
2019-06-20 09:45:00,38.27,38.48,38.27,38.38,7815.0,32.0687,32.2447,32.0687,32.1609,7815.0
2019-06-20 09:50:00,38.36,38.38,38.26,38.29,13692.0,32.1441,32.1609,32.0603,32.0855,13692.0
2019-06-20 09:55:00,38.3,38.34,38.25,38.29,33615.0,32.0939,32.1274,32.052,32.0855,33615.0
2019-06-20 10:00:00,38.27,38.5,38.27,38.48,24865.0,32.0687,32.2614,32.0687,32.2447,24865.0
2019-06-20 10:05:00,38.47,38.48,38.33,38.36,11494.0,32.2363,32.2447,32.119,32.1441,11494.0
2019-06-20 10:10:00,38.35,38.43,38.35,38.36,8838.0,32.1358,32.2028,32.1358,32.1441,8838.0
2019-06-20 10:15:00,38.36,38.37,38.3,38.32,8283.0,32.1441,32.1525,32.0939,32.1106,8283.0
2019-06-20 10:20:00,38.33,38.35,38.23,38.35,47099.0,32.119,32.1358,32.0352,32.1358,47099.0
2019-06-20 10:25:00,38.38,38.45,38.36,38.4,8759.0,32.1609,32.2196,32.1441,32.1777,8759.0
2019-06-20 10:30:00,38.37,38.39,38.25,38.29,6477.0,32.1525,32.1693,32.052,32.0855,6477.0
2019-06-20 10:35:00,38.29,38.33,38.26,38.26,5270.0,32.0855,32.119,32.0603,32.0603,5270.0
2019-06-20 10:40:00,38.28,38.29,38.2,38.23,9375.0,32.0771,32.0855,32.0101,32.0352,9375.0
2019-06-20 10:45:00,38.21,38.22,38.16,38.22,6607.0,32.0184,32.0268,31.9765,32.0268,6607.0
2019-06-20 10:50:00,38.22,38.22,38.13,38.18,20058.0,32.0268,32.0268,31.9514,31.9933,20058.0
2019-06-20 10:55:00,38.18,38.2,38.13,38.16,21919.0,31.9933,32.0101,31.9514,31.9765,21919.0
2019-06-20 11:00:00,38.12,38.21,38.12,38.14,14525.0,31.943,32.0184,31.943,31.9598,14525.0
2019-06-20 11:05:00,38.13,38.13,38.05,38.06,13348.0,31.9514,31.9514,31.8844,31.8927,13348.0
2019-06-20 11:10:00,38.08,38.14,38.07,38.14,12349.0,31.9095,31.9598,31.9011,31.9598,12349.0
2019-06-20 11:15:00,38.14,38.18,38.12,38.18,7300.0,31.9598,31.9933,31.943,31.9933,7300.0
2019-06-20 11:20:00,38.18,38.22,38.17,38.21,6290.0,31.9933,32.0268,31.9849,32.0184,6290.0
2019-06-20 11:25:00,38.23,38.26,38.16,38.16,31237.0,32.0352,32.0603,31.9765,31.9765,31237.0
2019-06-20 11:30:00,38.15,38.22,38.14,38.22,11200.0,31.9682,32.0268,31.9598,32.0268,11200.0
2019-06-20 11:35:00,38.23,38.26,38.21,38.25,20721.0,32.0352,32.0603,32.0184,32.052,20721.0
2019-06-20 11:40:00,38.26,38.28,38.25,38.27,4822.0,32.0603,32.0771,32.052,32.0687,4822.0
2019-06-20 11:45:00,38.29,38.37,38.29,38.36,8957.0,32.0855,32.1525,32.0855,32.1441,8957.0
2019-06-20 11:50:00,38.36,38.39,38.32,38.35,3113.0,32.1441,32.1693,32.1106,32.1358,3113.0
2019-06-20 11:55:00,38.34,38.36,38.25,38.25,10739.0,32.1274,32.1441,32.052,32.052,10739.0
2019-06-20 12:00:00,38.25,38.26,38.22,38.22,8612.0,32.052,32.0603,32.0268,32.0268,8612.0
2019-06-20 12:05:00,38.24,38.25,38.19,38.22,4914.0,32.0436,32.052,32.0017,32.0268,4914.0
2019-06-20 12:10:00,38.21,38.21,38.1,38.1,5090.0,32.0184,32.0184,31.9263,31.9263,5090.0
2019-06-20 12:15:00,38.09,38.12,38.08,38.08,9053.0,31.9179,31.943,31.9095,31.9095,9053.0
2019-06-20 12:20:00,38.09,38.16,38.09,38.12,11197.0,31.9179,31.9765,31.9179,31.943,11197.0
2019-06-20 12:25:00,38.12,38.19,38.1,38.14,8893.0,31.943,32.0017,31.9263,31.9598,8893.0
2019-06-20 12:30:00,38.14,38.18,38.12,38.13,9966.0,31.9598,31.9933,31.943,31.9514,9966.0
2019-06-20 12:35:00,38.11,38.16,38.11,38.14,12929.0,31.9346,31.9765,31.9346,31.9598,12929.0
2019-06-20 12:40:00,38.13,38.16,38.13,38.14,12425.0,31.9514,31.9765,31.9514,31.9598,12425.0
2019-06-20 12:45:00,38.14,38.19,38.12,38.18,4770.0,31.9598,32.0017,31.943,31.9933,4770.0
2019-06-20 12:50:00,38.18,38.21,38.18,38.19,4192.0,31.9933,32.0184,31.9933,32.0017,4192.0
2019-06-20 12:55:00,38.21,38.25,38.19,38.24,3858.0,32.0184,32.052,32.0017,32.0436,3858.0
2019-06-20 13:00:00,38.23,38.27,38.23,38.25,5146.0,32.0352,32.0687,32.0352,32.052,5146.0
2019-06-20 13:05:00,38.26,38.29,38.26,38.27,3531.0,32.0603,32.0855,32.0603,32.0687,3531.0
2019-06-20 13:10:00,38.27,38.3,38.24,38.28,6706.0,32.0687,32.0939,32.0436,32.0771,6706.0
2019-06-20 13:15:00,38.28,38.29,38.23,38.23,8281.0,32.0771,32.0855,32.0352,32.0352,8281.0
2019-06-20 13:20:00,38.24,38.25,38.2,38.2,9905.0,32.0436,32.052,32.0101,32.0101,9905.0
2019-06-20 13:25:00,38.2,38.26,38.2,38.24,12608.0,32.0101,32.0603,32.0101,32.0436,12608.0
2019-06-20 13:30:00,38.23,38.24,38.2,38.22,9264.0,32.0352,32.0436,32.0101,32.0268,9264.0
2019-06-20 13:35:00,38.22,38.22,38.14,38.17,17231.0,32.0268,32.0268,31.9598,31.9849,17231.0
2019-06-20 13:40:00,38.16,38.2,38.16,38.2,4943.0,31.9765,32.0101,31.9765,32.0101,4943.0
2019-06-20 13:45:00,38.2,38.21,38.12,38.13,12417.0,32.0101,32.0184,31.943,31.9514,12417.0
2019-06-20 13:50:00,38.14,38.18,38.13,38.17,8496.0,31.9598,31.9933,31.9514,31.9849,8496.0
2019-06-20 13:55:00,38.17,38.27,38.15,38.27,13816.0,31.9849,32.0687,31.9682,32.0687,13816.0
2019-06-20 14:00:00,38.26,38.3,38.23,38.29,8697.0,32.0603,32.0939,32.0352,32.0855,8697.0
2019-06-20 14:05:00,38.28,38.33,38.28,38.32,46832.0,32.0771,32.119,32.0771,32.1106,46832.0
2019-06-20 14:10:00,38.32,38.33,38.27,38.3,9376.0,32.1106,32.119,32.0687,32.0939,9376.0
2019-06-20 14:15:00,38.3,38.31,38.27,38.3,35511.0,32.0939,32.1022,32.0687,32.0939,35511.0
2019-06-20 14:20:00,38.3,38.35,38.27,38.34,17550.0,32.0939,32.1358,32.0687,32.1274,17550.0
2019-06-20 14:25:00,38.34,38.51,38.34,38.48,17511.0,32.1274,32.2698,32.1274,32.2447,17511.0
2019-06-20 14:30:00,38.48,38.49,38.39,38.39,14831.0,32.2447,32.2531,32.1693,32.1693,14831.0
2019-06-20 14:35:00,38.4,38.43,38.36,38.41,11767.0,32.1777,32.2028,32.1441,32.186,11767.0
2019-06-20 14:40:00,38.41,38.42,38.36,38.37,12092.0,32.186,32.1944,32.1441,32.1525,12092.0
2019-06-20 14:45:00,38.37,38.41,38.34,38.41,19824.0,32.1525,32.186,32.1274,32.186,19824.0
2019-06-20 14:50:00,38.41,38.45,38.38,38.44,17544.0,32.186,32.2196,32.1609,32.2112,17544.0
2019-06-20 14:55:00,38.44,38.51,38.4,38.51,53951.0,32.2112,32.2698,32.1777,32.2698,53951.0
2019-06-20 15:00:00,38.51,38.57,38.47,38.55,20656.0,32.2698,32.3201,32.2363,32.3033,20656.0
2019-06-20 15:05:00,38.55,38.55,38.45,38.47,13176.0,32.3033,32.3033,32.2196,32.2363,13176.0
2019-06-20 15:10:00,38.48,38.55,38.48,38.55,17466.0,32.2447,32.3033,32.2447,32.3033,17466.0
2019-06-20 15:15:00,38.54,38.56,38.53,38.55,16483.0,32.295,32.3117,32.2866,32.3033,16483.0
2019-06-20 15:20:00,38.55,38.58,38.53,38.57,17801.0,32.3033,32.3285,32.2866,32.3201,17801.0
2019-06-20 15:25:00,38.58,38.62,38.55,38.59,16289.0,32.3285,32.362,32.3033,32.3369,16289.0
2019-06-20 15:30:00,38.61,38.63,38.54,38.62,28401.0,32.3536,32.3704,32.295,32.362,28401.0
2019-06-20 15:35:00,38.62,38.62,38.52,38.52,26920.0,32.362,32.362,32.2782,32.2782,26920.0
2019-06-20 15:40:00,38.52,38.55,38.47,38.48,35437.0,32.2782,32.3033,32.2363,32.2447,35437.0
2019-06-20 15:45:00,38.47,38.54,38.47,38.53,71215.0,32.2363,32.295,32.2363,32.2866,71215.0
2019-06-20 15:50:00,38.54,38.62,38.52,38.62,60739.0,32.295,32.362,32.2782,32.362,60739.0
2019-06-20 15:55:00,38.61,38.64,38.53,38.56,130555.0,32.3536,32.3788,32.2866,32.3117,130555.0
2019-06-21 09:30:00,38.53,38.84,38.53,38.81,16181.0,32.2866,32.5464,32.2866,32.5212,16181.0
2019-06-21 09:35:00,38.81,38.9,38.58,38.6,12968.0,32.5212,32.5966,32.3285,32.3452,12968.0
2019-06-21 09:40:00,38.57,38.7,38.34,38.34,6036.0,32.3201,32.429,32.1274,32.1274,6036.0
2019-06-21 09:45:00,38.34,38.41,38.28,38.36,10171.0,32.1274,32.186,32.0771,32.1441,10171.0
2019-06-21 09:50:00,38.34,38.35,38.26,38.34,7737.0,32.1274,32.1358,32.0603,32.1274,7737.0
2019-06-21 09:55:00,38.34,38.42,38.27,38.37,5613.0,32.1274,32.1944,32.0687,32.1525,5613.0
2019-06-21 10:00:00,38.38,38.57,38.38,38.54,15151.0,32.1609,32.3201,32.1609,32.295,15151.0
2019-06-21 10:05:00,38.55,38.76,38.54,38.74,15187.0,32.3033,32.4793,32.295,32.4626,15187.0
2019-06-21 10:10:00,38.74,38.88,38.73,38.78,14340.0,32.4626,32.5799,32.4542,32.4961,14340.0
2019-06-21 10:15:00,38.8,38.81,38.73,38.77,6885.0,32.5128,32.5212,32.4542,32.4877,6885.0
2019-06-21 10:20:00,38.79,38.99,38.79,38.95,10553.0,32.5045,32.672,32.5045,32.6385,10553.0
2019-06-21 10:25:00,38.96,39.08,38.94,39.01,17644.0,32.6469,32.7475,32.6302,32.6888,17644.0
2019-06-21 10:30:00,39.03,39.07,39.0,39.0,15983.0,32.7056,32.7391,32.6804,32.6804,15983.0
2019-06-21 10:35:00,39.01,39.12,39.0,39.06,13575.0,32.6888,32.781,32.6804,32.7307,13575.0
2019-06-21 10:40:00,39.08,39.08,38.99,39.02,18600.0,32.7475,32.7475,32.672,32.6972,18600.0
2019-06-21 10:45:00,38.99,39.02,38.93,38.99,4622.0,32.672,32.6972,32.6218,32.672,4622.0
2019-06-21 10:50:00,39.0,39.0,38.89,38.9,8013.0,32.6804,32.6804,32.5883,32.5966,8013.0
2019-06-21 10:55:00,38.91,38.93,38.85,38.88,6521.0,32.605,32.6218,32.5547,32.5799,6521.0
2019-06-21 11:00:00,38.86,38.97,38.86,38.9,22134.0,32.5631,32.6553,32.5631,32.5966,22134.0
2019-06-21 11:05:00,38.9,39.0,38.88,38.98,15195.0,32.5966,32.6804,32.5799,32.6637,15195.0
2019-06-21 11:10:00,38.98,38.99,38.89,38.9,12263.0,32.6637,32.672,32.5883,32.5966,12263.0
2019-06-21 11:15:00,38.89,38.94,38.87,38.91,15709.0,32.5883,32.6302,32.5715,32.605,15709.0
2019-06-21 11:20:00,38.91,38.97,38.88,38.96,12630.0,32.605,32.6553,32.5799,32.6469,12630.0
2019-06-21 11:25:00,38.97,38.99,38.95,38.99,26145.0,32.6553,32.672,32.6385,32.672,26145.0
2019-06-21 11:30:00,38.98,38.98,38.92,38.94,8942.0,32.6637,32.6637,32.6134,32.6302,8942.0
2019-06-21 11:35:00,38.94,39.0,38.94,38.97,11638.0,32.6302,32.6804,32.6302,32.6553,11638.0
2019-06-21 11:40:00,38.97,38.99,38.95,38.99,35039.0,32.6553,32.672,32.6385,32.672,35039.0
2019-06-21 11:45:00,38.98,39.03,38.93,38.93,25168.0,32.6637,32.7056,32.6218,32.6218,25168.0
2019-06-21 11:50:00,38.94,39.01,38.94,39.01,7629.0,32.6302,32.6888,32.6302,32.6888,7629.0
2019-06-21 11:55:00,39.02,39.07,39.0,39.04,9997.0,32.6972,32.7391,32.6804,32.7139,9997.0
2019-06-21 12:00:00,39.03,39.03,38.94,38.95,12046.0,32.7056,32.7056,32.6302,32.6385,12046.0
2019-06-21 12:05:00,38.96,38.96,38.94,38.94,7703.0,32.6469,32.6469,32.6302,32.6302,7703.0
2019-06-21 12:10:00,38.94,38.94,38.86,38.86,9308.0,32.6302,32.6302,32.5631,32.5631,9308.0
2019-06-21 12:15:00,38.86,38.89,38.84,38.84,5823.0,32.5631,32.5883,32.5464,32.5464,5823.0
2019-06-21 12:20:00,38.84,38.85,38.78,38.8,6875.0,32.5464,32.5547,32.4961,32.5128,6875.0
2019-06-21 12:25:00,38.79,38.79,38.75,38.79,8390.0,32.5045,32.5045,32.4709,32.5045,8390.0
2019-06-21 12:30:00,38.8,38.82,38.78,38.79,6838.0,32.5128,32.5296,32.4961,32.5045,6838.0
2019-06-21 12:35:00,38.79,38.84,38.72,38.84,19041.0,32.5045,32.5464,32.4458,32.5464,19041.0
2019-06-21 12:40:00,38.84,38.89,38.84,38.88,4211.0,32.5464,32.5883,32.5464,32.5799,4211.0
2019-06-21 12:45:00,38.88,38.96,38.88,38.95,3682.0,32.5799,32.6469,32.5799,32.6385,3682.0
2019-06-21 12:50:00,38.96,38.99,38.94,38.97,6150.0,32.6469,32.672,32.6302,32.6553,6150.0
2019-06-21 12:55:00,38.97,38.97,38.94,38.95,5096.0,32.6553,32.6553,32.6302,32.6385,5096.0
2019-06-21 13:00:00,38.95,39.0,38.95,38.98,5079.0,32.6385,32.6804,32.6385,32.6637,5079.0
2019-06-21 13:05:00,38.99,38.99,38.94,38.94,3739.0,32.672,32.672,32.6302,32.6302,3739.0
2019-06-21 13:10:00,38.95,38.99,38.95,38.99,2868.0,32.6385,32.672,32.6385,32.672,2868.0
2019-06-21 13:15:00,38.99,39.02,38.99,39.01,7727.0,32.672,32.6972,32.672,32.6888,7727.0
2019-06-21 13:20:00,39.0,39.02,38.99,38.99,4770.0,32.6804,32.6972,32.672,32.672,4770.0
2019-06-21 13:25:00,39.0,39.03,38.99,39.02,3651.0,32.6804,32.7056,32.672,32.6972,3651.0
2019-06-21 13:30:00,39.02,39.04,39.0,39.02,7217.0,32.6972,32.7139,32.6804,32.6972,7217.0
2019-06-21 13:35:00,39.02,39.02,38.97,38.99,6928.0,32.6972,32.6972,32.6553,32.672,6928.0
2019-06-21 13:40:00,38.99,39.0,38.97,38.98,6665.0,32.672,32.6804,32.6553,32.6637,6665.0
2019-06-21 13:45:00,38.99,39.02,38.99,39.02,5764.0,32.672,32.6972,32.672,32.6972,5764.0
2019-06-21 13:50:00,39.02,39.04,39.0,39.02,6628.0,32.6972,32.7139,32.6804,32.6972,6628.0
2019-06-21 13:55:00,39.0,39.03,38.96,38.96,4598.0,32.6804,32.7056,32.6469,32.6469,4598.0
2019-06-21 14:00:00,38.95,39.0,38.95,38.99,6507.0,32.6385,32.6804,32.6385,32.672,6507.0
2019-06-21 14:05:00,39.0,39.0,38.95,38.96,3637.0,32.6804,32.6804,32.6385,32.6469,3637.0
2019-06-21 14:10:00,38.97,38.98,38.96,38.97,3710.0,32.6553,32.6637,32.6469,32.6553,3710.0
2019-06-21 14:15:00,38.96,39.0,38.95,38.99,4484.0,32.6469,32.6804,32.6385,32.672,4484.0
2019-06-21 14:20:00,38.99,38.99,38.95,38.96,6931.0,32.672,32.672,32.6385,32.6469,6931.0
2019-06-21 14:25:00,38.96,38.97,38.95,38.96,4781.0,32.6469,32.6553,32.6385,32.6469,4781.0
2019-06-21 14:30:00,38.96,38.96,38.94,38.95,4336.0,32.6469,32.6469,32.6302,32.6385,4336.0
2019-06-21 14:35:00,38.95,38.97,38.93,38.95,6983.0,32.6385,32.6553,32.6218,32.6385,6983.0
2019-06-21 14:40:00,38.94,38.94,38.91,38.93,7952.0,32.6302,32.6302,32.605,32.6218,7952.0
2019-06-21 14:45:00,38.93,39.0,38.93,38.99,6248.0,32.6218,32.6804,32.6218,32.672,6248.0
2019-06-21 14:50:00,38.98,39.02,38.98,39.01,8507.0,32.6637,32.6972,32.6637,32.6888,8507.0
2019-06-21 14:55:00,39.01,39.01,38.96,38.99,7268.0,32.6888,32.6888,32.6469,32.672,7268.0
2019-06-21 15:00:00,38.98,39.02,38.97,38.98,7183.0,32.6637,32.6972,32.6553,32.6637,7183.0
2019-06-21 15:05:00,38.98,39.02,38.97,39.02,7330.0,32.6637,32.6972,32.6553,32.6972,7330.0
2019-06-21 15:10:00,39.01,39.01,38.98,39.0,6711.0,32.6888,32.6888,32.6637,32.6804,6711.0
2019-06-21 15:15:00,39.0,39.01,38.99,39.0,14259.0,32.6804,32.6888,32.672,32.6804,14259.0
2019-06-21 15:20:00,39.01,39.01,38.93,38.95,14593.0,32.6888,32.6888,32.6218,32.6385,14593.0
2019-06-21 15:25:00,38.95,38.99,38.94,38.97,11091.0,32.6385,32.672,32.6302,32.6553,11091.0
2019-06-21 15:30:00,38.97,38.97,38.94,38.97,9444.0,32.6553,32.6553,32.6302,32.6553,9444.0
2019-06-21 15:35:00,38.97,38.97,38.9,38.91,16558.0,32.6553,32.6553,32.5966,32.605,16558.0
2019-06-21 15:40:00,38.91,38.91,38.87,38.88,21493.0,32.605,32.605,32.5715,32.5799,21493.0
2019-06-21 15:45:00,38.89,38.89,38.81,38.87,49346.0,32.5883,32.5883,32.5212,32.5715,49346.0
2019-06-21 15:50:00,38.85,38.87,38.76,38.81,52370.0,32.5547,32.5715,32.4793,32.5212,52370.0
2019-06-21 15:55:00,38.8,38.88,38.73,38.73,207975.0,32.5128,32.5799,32.4542,32.4542,207975.0
2019-06-24 09:30:00,38.87,39.0,38.87,38.98,14154.0,32.5715,32.6804,32.5715,32.6637,14154.0
2019-06-24 09:35:00,38.98,38.99,38.58,38.59,3583.0,32.6637,32.672,32.3285,32.3369,3583.0
2019-06-24 09:40:00,38.6,38.69,38.45,38.48,6175.0,32.3452,32.4207,32.2196,32.2447,6175.0
2019-06-24 09:45:00,38.48,38.52,38.39,38.39,1560.0,32.2447,32.2782,32.1693,32.1693,1560.0
2019-06-24 09:50:00,38.43,38.45,38.3,38.3,9283.0,32.2028,32.2196,32.0939,32.0939,9283.0
2019-06-24 09:55:00,38.33,38.35,38.2,38.35,58354.0,32.119,32.1358,32.0101,32.1358,58354.0
2019-06-24 10:00:00,38.33,38.36,38.28,38.3,3900.0,32.119,32.1441,32.0771,32.0939,3900.0
2019-06-24 10:05:00,38.34,38.44,38.33,38.41,6101.0,32.1274,32.2112,32.119,32.186,6101.0
2019-06-24 10:10:00,38.39,38.45,38.32,38.35,5239.0,32.1693,32.2196,32.1106,32.1358,5239.0
2019-06-24 10:15:00,38.36,38.45,38.35,38.4,4977.0,32.1441,32.2196,32.1358,32.1777,4977.0
2019-06-24 10:20:00,38.42,38.42,38.36,38.39,4446.0,32.1944,32.1944,32.1441,32.1693,4446.0
2019-06-24 10:25:00,38.36,38.37,38.34,38.34,3580.0,32.1441,32.1525,32.1274,32.1274,3580.0
2019-06-24 10:30:00,38.35,38.46,38.35,38.39,4861.0,32.1358,32.2279,32.1358,32.1693,4861.0
2019-06-24 10:35:00,38.37,38.38,38.33,38.34,10118.0,32.1525,32.1609,32.119,32.1274,10118.0
2019-06-24 10:40:00,38.35,38.41,38.33,38.4,28850.0,32.1358,32.186,32.119,32.1777,28850.0
2019-06-24 10:45:00,38.4,38.42,38.31,38.33,17459.0,32.1777,32.1944,32.1022,32.119,17459.0
2019-06-24 10:50:00,38.35,38.37,38.3,38.31,20878.0,32.1358,32.1525,32.0939,32.1022,20878.0
2019-06-24 10:55:00,38.3,38.31,38.09,38.16,31840.0,32.0939,32.1022,31.9179,31.9765,31840.0
2019-06-24 11:00:00,38.14,38.15,38.02,38.12,11345.0,31.9598,31.9682,31.8592,31.943,11345.0
2019-06-24 11:05:00,38.13,38.13,37.95,37.97,26389.0,31.9514,31.9514,31.8006,31.8173,26389.0
2019-06-24 11:10:00,37.98,38.0,37.86,37.86,65710.0,31.8257,31.8425,31.7252,31.7252,65710.0
2019-06-24 11:15:00,37.87,37.87,37.68,37.68,26727.0,31.7335,31.7335,31.5743,31.5743,26727.0
2019-06-24 11:20:00,37.69,37.74,37.65,37.73,30361.0,31.5827,31.6246,31.5492,31.6162,30361.0
2019-06-24 11:25:00,37.72,37.76,37.66,37.76,53197.0,31.6078,31.6414,31.5576,31.6414,53197.0
2019-06-24 11:30:00,37.78,37.82,37.75,37.76,13565.0,31.6581,31.6916,31.633,31.6414,13565.0
2019-06-24 11:35:00,37.77,37.81,37.67,37.69,13688.0,31.6497,31.6833,31.5659,31.5827,13688.0
2019-06-24 11:40:00,37.7,37.7,37.62,37.65,16085.0,31.5911,31.5911,31.524,31.5492,16085.0
2019-06-24 11:45:00,37.65,37.65,37.53,37.54,24876.0,31.5492,31.5492,31.4486,31.457,24876.0
2019-06-24 11:50:00,37.53,37.61,37.53,37.54,39426.0,31.4486,31.5157,31.4486,31.457,39426.0
2019-06-24 11:55:00,37.55,37.62,37.54,37.6,11536.0,31.4654,31.524,31.457,31.5073,11536.0
2019-06-24 12:00:00,37.59,37.6,37.52,37.52,8272.0,31.4989,31.5073,31.4402,31.4402,8272.0
2019-06-24 12:05:00,37.54,37.57,37.49,37.57,14576.0,31.457,31.4821,31.4151,31.4821,14576.0
2019-06-24 12:10:00,37.55,37.58,37.51,37.55,14246.0,31.4654,31.4905,31.4319,31.4654,14246.0
2019-06-24 12:15:00,37.55,37.55,37.47,37.48,13548.0,31.4654,31.4654,31.3984,31.4067,13548.0
2019-06-24 12:20:00,37.48,37.5,37.47,37.5,7251.0,31.4067,31.4235,31.3984,31.4235,7251.0
2019-06-24 12:25:00,37.49,37.51,37.42,37.45,89115.0,31.4151,31.4319,31.3565,31.3816,89115.0
2019-06-24 12:30:00,37.48,37.53,37.44,37.45,23886.0,31.4067,31.4486,31.3732,31.3816,23886.0
2019-06-24 12:35:00,37.45,37.57,37.45,37.57,23476.0,31.3816,31.4821,31.3816,31.4821,23476.0
2019-06-24 12:40:00,37.57,37.63,37.57,37.62,10797.0,31.4821,31.5324,31.4821,31.524,10797.0
2019-06-24 12:45:00,37.62,37.71,37.62,37.64,37329.0,31.524,31.5995,31.524,31.5408,37329.0
2019-06-24 12:50:00,37.63,37.64,37.62,37.63,14505.0,31.5324,31.5408,31.524,31.5324,14505.0
2019-06-24 12:55:00,37.63,37.64,37.61,37.61,20236.0,31.5324,31.5408,31.5157,31.5157,20236.0
2019-06-24 13:00:00,37.62,37.64,37.58,37.61,17685.0,31.524,31.5408,31.4905,31.5157,17685.0
2019-06-24 13:05:00,37.61,37.64,37.61,37.62,6883.0,31.5157,31.5408,31.5157,31.524,6883.0
2019-06-24 13:10:00,37.62,37.68,37.6,37.61,31908.0,31.524,31.5743,31.5073,31.5157,31908.0
2019-06-24 13:15:00,37.61,37.65,37.59,37.63,10122.0,31.5157,31.5492,31.4989,31.5324,10122.0
2019-06-24 13:20:00,37.63,37.66,37.61,37.63,7920.0,31.5324,31.5576,31.5157,31.5324,7920.0
2019-06-24 13:25:00,37.63,37.63,37.54,37.55,5273.0,31.5324,31.5324,31.457,31.4654,5273.0
2019-06-24 13:30:00,37.55,37.56,37.51,37.53,12909.0,31.4654,31.4738,31.4319,31.4486,12909.0
2019-06-24 13:35:00,37.53,37.56,37.5,37.51,19839.0,31.4486,31.4738,31.4235,31.4319,19839.0
2019-06-24 13:40:00,37.5,37.51,37.41,37.41,12936.0,31.4235,31.4319,31.3481,31.3481,12936.0
2019-06-24 13:45:00,37.4,37.42,37.39,37.39,11522.0,31.3397,31.3565,31.3313,31.3313,11522.0
2019-06-24 13:50:00,37.38,37.39,37.34,37.34,10904.0,31.3229,31.3313,31.2894,31.2894,10904.0
2019-06-24 13:55:00,37.34,37.51,37.33,37.5,32888.0,31.2894,31.4319,31.281,31.4235,32888.0
2019-06-24 14:00:00,37.51,37.51,37.42,37.43,11917.0,31.4319,31.4319,31.3565,31.3648,11917.0
2019-06-24 14:05:00,37.43,37.5,37.42,37.5,16372.0,31.3648,31.4235,31.3565,31.4235,16372.0
2019-06-24 14:10:00,37.5,37.56,37.48,37.51,13485.0,31.4235,31.4738,31.4067,31.4319,13485.0
2019-06-24 14:15:00,37.51,37.59,37.51,37.56,7607.0,31.4319,31.4989,31.4319,31.4738,7607.0
2019-06-24 14:20:00,37.57,37.6,37.57,37.57,6284.0,31.4821,31.5073,31.4821,31.4821,6284.0
2019-06-24 14:25:00,37.58,37.63,37.56,37.59,14869.0,31.4905,31.5324,31.4738,31.4989,14869.0
2019-06-24 14:30:00,37.59,37.59,37.53,37.54,16303.0,31.4989,31.4989,31.4486,31.457,16303.0
2019-06-24 14:35:00,37.53,37.6,37.51,37.59,20241.0,31.4486,31.5073,31.4319,31.4989,20241.0
2019-06-24 14:40:00,37.6,37.7,37.59,37.7,22993.0,31.5073,31.5911,31.4989,31.5911,22993.0
2019-06-24 14:45:00,37.7,37.74,37.68,37.74,31721.0,31.5911,31.6246,31.5743,31.6246,31721.0
2019-06-24 14:50:00,37.73,37.73,37.59,37.6,23091.0,31.6162,31.6162,31.4989,31.5073,23091.0
2019-06-24 14:55:00,37.59,37.64,37.57,37.64,21825.0,31.4989,31.5408,31.4821,31.5408,21825.0
2019-06-24 15:00:00,37.64,37.71,37.63,37.64,16410.0,31.5408,31.5995,31.5324,31.5408,16410.0
2019-06-24 15:05:00,37.64,37.76,37.63,37.73,77417.0,31.5408,31.6414,31.5324,31.6162,77417.0
2019-06-24 15:10:00,37.73,37.74,37.59,37.59,33845.0,31.6162,31.6246,31.4989,31.4989,33845.0
2019-06-24 15:15:00,37.59,37.59,37.51,37.52,20067.0,31.4989,31.4989,31.4319,31.4402,20067.0
2019-06-24 15:20:00,37.52,37.52,37.42,37.48,35008.0,31.4402,31.4402,31.3565,31.4067,35008.0
2019-06-24 15:25:00,37.47,37.55,37.46,37.5,19241.0,31.3984,31.4654,31.39,31.4235,19241.0
2019-06-24 15:30:00,37.49,37.49,37.42,37.43,28408.0,31.4151,31.4151,31.3565,31.3648,28408.0
2019-06-24 15:35:00,37.43,37.44,37.39,37.41,39139.0,31.3648,31.3732,31.3313,31.3481,39139.0
2019-06-24 15:40:00,37.41,37.44,37.4,37.44,36502.0,31.3481,31.3732,31.3397,31.3732,36502.0
2019-06-24 15:45:00,37.44,37.54,37.43,37.51,67693.0,31.3732,31.457,31.3648,31.4319,67693.0
2019-06-24 15:50:00,37.51,37.53,37.36,37.46,98315.0,31.4319,31.4486,31.3062,31.39,98315.0
2019-06-24 15:55:00,37.46,37.5,37.31,37.45,241125.0,31.39,31.4235,31.2643,31.3816,241125.0
2019-06-25 09:30:00,37.41,37.45,37.03,37.06,21039.0,31.3481,31.3816,31.0296,31.0548,21039.0
2019-06-25 09:35:00,37.1,37.23,37.0,37.11,25890.0,31.0883,31.1972,31.0045,31.0967,25890.0
2019-06-25 09:40:00,37.15,37.17,37.03,37.16,8609.0,31.1302,31.147,31.0296,31.1386,8609.0
2019-06-25 09:45:00,37.15,37.17,36.98,37.0,35362.0,31.1302,31.147,30.9878,31.0045,35362.0
2019-06-25 09:50:00,37.01,37.19,36.99,37.16,13163.0,31.0129,31.1637,30.9961,31.1386,13163.0
2019-06-25 09:55:00,37.16,37.17,36.96,37.02,35704.0,31.1386,31.147,30.971,31.0213,35704.0
2019-06-25 10:00:00,37.03,37.11,36.92,36.94,29696.0,31.0296,31.0967,30.9375,30.9542,29696.0
2019-06-25 10:05:00,36.94,37.07,36.94,37.05,72142.0,30.9542,31.0632,30.9542,31.0464,72142.0
2019-06-25 10:10:00,37.05,37.06,36.99,36.99,14340.0,31.0464,31.0548,30.9961,30.9961,14340.0
2019-06-25 10:15:00,36.98,37.03,36.95,37.0,11138.0,30.9878,31.0296,30.9626,31.0045,11138.0
2019-06-25 10:20:00,36.99,36.99,36.86,36.92,28259.0,30.9961,30.9961,30.8872,30.9375,28259.0
2019-06-25 10:25:00,36.91,36.98,36.86,36.88,34541.0,30.9291,30.9878,30.8872,30.904,34541.0
2019-06-25 10:30:00,36.88,36.93,36.86,36.92,13069.0,30.904,30.9459,30.8872,30.9375,13069.0
2019-06-25 10:35:00,36.93,37.0,36.88,37.0,40960.0,30.9459,31.0045,30.904,31.0045,40960.0
2019-06-25 10:40:00,37.01,37.05,36.91,36.93,36948.0,31.0129,31.0464,30.9291,30.9459,36948.0
2019-06-25 10:45:00,36.94,37.0,36.94,36.95,22123.0,30.9542,31.0045,30.9542,30.9626,22123.0
2019-06-25 10:50:00,36.95,36.97,36.89,36.93,21178.0,30.9626,30.9794,30.9123,30.9459,21178.0
2019-06-25 10:55:00,36.93,36.93,36.85,36.91,40893.0,30.9459,30.9459,30.8788,30.9291,40893.0
2019-06-25 11:00:00,36.91,37.1,36.91,37.09,17078.0,30.9291,31.0883,30.9291,31.0799,17078.0
2019-06-25 11:05:00,37.09,37.12,36.99,37.09,17229.0,31.0799,31.1051,30.9961,31.0799,17229.0
2019-06-25 11:10:00,37.09,37.18,37.09,37.17,9968.0,31.0799,31.1553,31.0799,31.147,9968.0
2019-06-25 11:15:00,37.19,37.23,37.1,37.2,21280.0,31.1637,31.1972,31.0883,31.1721,21280.0
2019-06-25 11:20:00,37.21,37.23,37.13,37.2,10494.0,31.1805,31.1972,31.1134,31.1721,10494.0
2019-06-25 11:25:00,37.2,37.23,37.12,37.15,28941.0,31.1721,31.1972,31.1051,31.1302,28941.0
2019-06-25 11:30:00,37.14,37.15,37.05,37.09,17634.0,31.1218,31.1302,31.0464,31.0799,17634.0
2019-06-25 11:35:00,37.1,37.11,37.02,37.05,18352.0,31.0883,31.0967,31.0213,31.0464,18352.0
2019-06-25 11:40:00,37.06,37.12,37.03,37.04,7793.0,31.0548,31.1051,31.0296,31.038,7793.0
2019-06-25 11:45:00,37.02,37.03,36.96,36.98,16869.0,31.0213,31.0296,30.971,30.9878,16869.0
2019-06-25 11:50:00,36.98,36.99,36.92,36.98,10032.0,30.9878,30.9961,30.9375,30.9878,10032.0
2019-06-25 11:55:00,36.98,36.99,36.9,36.96,16285.0,30.9878,30.9961,30.9207,30.971,16285.0
2019-06-25 12:00:00,36.97,36.98,36.94,36.96,16894.0,30.9794,30.9878,30.9542,30.971,16894.0
2019-06-25 12:05:00,36.95,36.97,36.94,36.97,23386.0,30.9626,30.9794,30.9542,30.9794,23386.0
2019-06-25 12:10:00,36.96,36.97,36.91,36.92,13833.0,30.971,30.9794,30.9291,30.9375,13833.0
2019-06-25 12:15:00,36.91,36.91,36.85,36.89,17260.0,30.9291,30.9291,30.8788,30.9123,17260.0
2019-06-25 12:20:00,36.89,36.93,36.89,36.91,10839.0,30.9123,30.9459,30.9123,30.9291,10839.0
2019-06-25 12:25:00,36.91,36.98,36.9,36.96,9527.0,30.9291,30.9878,30.9207,30.971,9527.0
2019-06-25 12:30:00,36.97,36.98,36.89,36.89,9958.0,30.9794,30.9878,30.9123,30.9123,9958.0
2019-06-25 12:35:00,36.89,36.9,36.85,36.86,12531.0,30.9123,30.9207,30.8788,30.8872,12531.0
2019-06-25 12:40:00,36.86,36.87,36.83,36.84,18680.0,30.8872,30.8956,30.8621,30.8704,18680.0
2019-06-25 12:45:00,36.84,36.87,36.81,36.82,10223.0,30.8704,30.8956,30.8453,30.8537,10223.0
2019-06-25 12:50:00,36.82,36.88,36.82,36.87,17991.0,30.8537,30.904,30.8537,30.8956,17991.0
2019-06-25 12:55:00,36.86,36.9,36.86,36.89,13829.0,30.8872,30.9207,30.8872,30.9123,13829.0
2019-06-25 13:00:00,36.89,36.9,36.79,36.82,17362.0,30.9123,30.9207,30.8285,30.8537,17362.0
2019-06-25 13:05:00,36.84,36.85,36.79,36.85,7408.0,30.8704,30.8788,30.8285,30.8788,7408.0
2019-06-25 13:10:00,36.89,36.96,36.88,36.95,13320.0,30.9123,30.971,30.904,30.9626,13320.0
2019-06-25 13:15:00,36.95,37.04,36.95,36.99,15229.0,30.9626,31.038,30.9626,30.9961,15229.0
2019-06-25 13:20:00,36.99,37.03,36.97,36.98,21762.0,30.9961,31.0296,30.9794,30.9878,21762.0
2019-06-25 13:25:00,36.98,36.98,36.9,36.95,19520.0,30.9878,30.9878,30.9207,30.9626,19520.0
2019-06-25 13:30:00,36.95,37.01,36.94,37.0,7505.0,30.9626,31.0129,30.9542,31.0045,7505.0
2019-06-25 13:35:00,36.99,37.02,36.95,37.0,9880.0,30.9961,31.0213,30.9626,31.0045,9880.0
2019-06-25 13:40:00,37.0,37.08,37.0,37.07,10204.0,31.0045,31.0715,31.0045,31.0632,10204.0
2019-06-25 13:45:00,37.08,37.14,37.08,37.1,6693.0,31.0715,31.1218,31.0715,31.0883,6693.0
2019-06-25 13:50:00,37.11,37.13,37.01,37.01,16129.0,31.0967,31.1134,31.0129,31.0129,16129.0
2019-06-25 13:55:00,37.0,37.0,36.95,36.99,32854.0,31.0045,31.0045,30.9626,30.9961,32854.0
2019-06-25 14:00:00,36.99,37.13,36.98,37.11,14237.0,30.9961,31.1134,30.9878,31.0967,14237.0
2019-06-25 14:05:00,37.11,37.14,37.09,37.14,13181.0,31.0967,31.1218,31.0799,31.1218,13181.0
2019-06-25 14:10:00,37.13,37.21,37.13,37.19,11915.0,31.1134,31.1805,31.1134,31.1637,11915.0
2019-06-25 14:15:00,37.19,37.21,37.13,37.13,10127.0,31.1637,31.1805,31.1134,31.1134,10127.0
2019-06-25 14:20:00,37.13,37.14,37.06,37.07,8401.0,31.1134,31.1218,31.0548,31.0632,8401.0
2019-06-25 14:25:00,37.08,37.11,37.05,37.05,54386.0,31.0715,31.0967,31.0464,31.0464,54386.0
2019-06-25 14:30:00,37.06,37.06,37.0,37.0,9772.0,31.0548,31.0548,31.0045,31.0045,9772.0
2019-06-25 14:35:00,37.0,37.06,37.0,37.01,12804.0,31.0045,31.0548,31.0045,31.0129,12804.0
2019-06-25 14:40:00,37.02,37.06,36.99,37.0,9995.0,31.0213,31.0548,30.9961,31.0045,9995.0
2019-06-25 14:45:00,37.0,37.06,37.0,37.04,11405.0,31.0045,31.0548,31.0045,31.038,11405.0
2019-06-25 14:50:00,37.03,37.03,36.99,37.0,11209.0,31.0296,31.0296,30.9961,31.0045,11209.0
2019-06-25 14:55:00,37.0,37.02,36.98,37.01,36468.0,31.0045,31.0213,30.9878,31.0129,36468.0
2019-06-25 15:00:00,37.0,37.04,36.98,37.04,15161.0,31.0045,31.038,30.9878,31.038,15161.0
2019-06-25 15:05:00,37.03,37.18,37.03,37.16,19325.0,31.0296,31.1553,31.0296,31.1386,19325.0
2019-06-25 15:10:00,37.18,37.18,37.16,37.16,14219.0,31.1553,31.1553,31.1386,31.1386,14219.0
2019-06-25 15:15:00,37.16,37.19,37.1,37.11,30191.0,31.1386,31.1637,31.0883,31.0967,30191.0
2019-06-25 15:20:00,37.1,37.14,37.07,37.12,19952.0,31.0883,31.1218,31.0632,31.1051,19952.0
2019-06-25 15:25:00,37.13,37.14,37.08,37.11,24670.0,31.1134,31.1218,31.0715,31.0967,24670.0
2019-06-25 15:30:00,37.11,37.15,37.09,37.13,23312.0,31.0967,31.1302,31.0799,31.1134,23312.0
2019-06-25 15:35:00,37.13,37.2,37.12,37.17,48246.0,31.1134,31.1721,31.1051,31.147,48246.0
2019-06-25 15:40:00,37.17,37.22,37.14,37.2,36788.0,31.147,31.1889,31.1218,31.1721,36788.0
2019-06-25 15:45:00,37.2,37.22,37.13,37.14,48722.0,31.1721,31.1889,31.1134,31.1218,48722.0
2019-06-25 15:50:00,37.14,37.22,37.12,37.18,78560.0,31.1218,31.1889,31.1051,31.1553,78560.0
2019-06-25 15:55:00,37.17,37.36,37.15,37.26,271905.0,31.147,31.3062,31.1302,31.2224,271905.0
2019-06-26 09:30:00,37.79,38.0,37.75,37.75,27468.0,31.6665,31.8425,31.633,31.633,27468.0
2019-06-26 09:35:00,37.82,37.93,37.7,37.83,11958.0,31.6916,31.7838,31.5911,31.7,11958.0
2019-06-26 09:40:00,37.83,37.94,37.81,37.93,17954.0,31.7,31.7922,31.6833,31.7838,17954.0
2019-06-26 09:45:00,37.91,37.93,37.78,37.91,37001.0,31.7671,31.7838,31.6581,31.7671,37001.0
2019-06-26 09:50:00,37.97,38.14,37.96,38.01,16593.0,31.8173,31.9598,31.809,31.8508,16593.0
2019-06-26 09:55:00,38.0,38.01,37.92,37.94,5400.0,31.8425,31.8508,31.7754,31.7922,5400.0
2019-06-26 10:00:00,37.97,38.1,37.94,38.1,24521.0,31.8173,31.9263,31.7922,31.9263,24521.0
2019-06-26 10:05:00,38.1,38.3,38.09,38.27,46388.0,31.9263,32.0939,31.9179,32.0687,46388.0
2019-06-26 10:10:00,38.26,38.26,38.05,38.08,10690.0,32.0603,32.0603,31.8844,31.9095,10690.0
2019-06-26 10:15:00,38.09,38.13,38.02,38.09,38703.0,31.9179,31.9514,31.8592,31.9179,38703.0
2019-06-26 10:20:00,38.07,38.17,37.99,38.0,11667.0,31.9011,31.9849,31.8341,31.8425,11667.0
2019-06-26 10:25:00,38.0,38.07,37.97,38.06,14235.0,31.8425,31.9011,31.8173,31.8927,14235.0
2019-06-26 10:30:00,38.07,38.36,38.07,38.34,41948.0,31.9011,32.1441,31.9011,32.1274,41948.0
2019-06-26 10:35:00,38.35,38.45,38.31,38.36,31088.0,32.1358,32.2196,32.1022,32.1441,31088.0
2019-06-26 10:40:00,38.36,38.44,38.32,38.37,7550.0,32.1441,32.2112,32.1106,32.1525,7550.0
2019-06-26 10:45:00,38.36,38.53,38.36,38.51,17450.0,32.1441,32.2866,32.1441,32.2698,17450.0
2019-06-26 10:50:00,38.52,38.63,38.5,38.62,23528.0,32.2782,32.3704,32.2614,32.362,23528.0
2019-06-26 10:55:00,38.6,38.68,38.58,38.6,40179.0,32.3452,32.4123,32.3285,32.3452,40179.0
2019-06-26 11:00:00,38.6,38.7,38.56,38.67,34941.0,32.3452,32.429,32.3117,32.4039,34941.0
2019-06-26 11:05:00,38.67,38.74,38.61,38.72,32263.0,32.4039,32.4626,32.3536,32.4458,32263.0
2019-06-26 11:10:00,38.73,38.78,38.62,38.65,33911.0,32.4542,32.4961,32.362,32.3871,33911.0
2019-06-26 11:15:00,38.65,38.68,38.52,38.52,16868.0,32.3871,32.4123,32.2782,32.2782,16868.0
2019-06-26 11:20:00,38.5,38.56,38.44,38.52,36030.0,32.2614,32.3117,32.2112,32.2782,36030.0
2019-06-26 11:25:00,38.53,38.54,38.41,38.42,12739.0,32.2866,32.295,32.186,32.1944,12739.0
2019-06-26 11:30:00,38.44,38.5,38.43,38.49,41399.0,32.2112,32.2614,32.2028,32.2531,41399.0
2019-06-26 11:35:00,38.52,38.63,38.5,38.61,44250.0,32.2782,32.3704,32.2614,32.3536,44250.0
2019-06-26 11:40:00,38.61,38.61,38.53,38.55,23022.0,32.3536,32.3536,32.2866,32.3033,23022.0
2019-06-26 11:45:00,38.55,38.72,38.55,38.72,32972.0,32.3033,32.4458,32.3033,32.4458,32972.0
2019-06-26 11:50:00,38.71,38.74,38.55,38.59,24311.0,32.4374,32.4626,32.3033,32.3369,24311.0
2019-06-26 11:55:00,38.6,38.62,38.58,38.59,26678.0,32.3452,32.362,32.3285,32.3369,26678.0
2019-06-26 12:00:00,38.58,38.58,38.39,38.42,6146.0,32.3285,32.3285,32.1693,32.1944,6146.0
2019-06-26 12:05:00,38.39,38.42,38.38,38.41,5190.0,32.1693,32.1944,32.1609,32.186,5190.0
2019-06-26 12:10:00,38.42,38.52,38.4,38.52,7280.0,32.1944,32.2782,32.1777,32.2782,7280.0
2019-06-26 12:15:00,38.52,38.61,38.5,38.55,6530.0,32.2782,32.3536,32.2614,32.3033,6530.0
2019-06-26 12:20:00,38.55,38.57,38.47,38.47,8591.0,32.3033,32.3201,32.2363,32.2363,8591.0
2019-06-26 12:25:00,38.47,38.55,38.47,38.53,6425.0,32.2363,32.3033,32.2363,32.2866,6425.0
2019-06-26 12:30:00,38.55,38.61,38.52,38.61,16000.0,32.3033,32.3536,32.2782,32.3536,16000.0
2019-06-26 12:35:00,38.59,38.6,38.53,38.57,8980.0,32.3369,32.3452,32.2866,32.3201,8980.0
2019-06-26 12:40:00,38.57,38.58,38.53,38.56,8986.0,32.3201,32.3285,32.2866,32.3117,8986.0
2019-06-26 12:45:00,38.57,38.6,38.52,38.57,26622.0,32.3201,32.3452,32.2782,32.3201,26622.0
2019-06-26 12:50:00,38.59,38.67,38.58,38.65,4000.0,32.3369,32.4039,32.3285,32.3871,4000.0
2019-06-26 12:55:00,38.66,38.67,38.63,38.66,4986.0,32.3955,32.4039,32.3704,32.3955,4986.0
2019-06-26 13:00:00,38.66,38.68,38.58,38.62,18471.0,32.3955,32.4123,32.3285,32.362,18471.0
2019-06-26 13:05:00,38.63,38.66,38.52,38.52,33775.0,32.3704,32.3955,32.2782,32.2782,33775.0
2019-06-26 13:10:00,38.55,38.59,38.54,38.57,4057.0,32.3033,32.3369,32.295,32.3201,4057.0
2019-06-26 13:15:00,38.57,38.6,38.5,38.51,10493.0,32.3201,32.3452,32.2614,32.2698,10493.0
2019-06-26 13:20:00,38.5,38.55,38.5,38.52,3800.0,32.2614,32.3033,32.2614,32.2782,3800.0
2019-06-26 13:25:00,38.54,38.58,38.5,38.52,13026.0,32.295,32.3285,32.2614,32.2782,13026.0
2019-06-26 13:30:00,38.53,38.55,38.48,38.51,5816.0,32.2866,32.3033,32.2447,32.2698,5816.0
2019-06-26 13:35:00,38.51,38.55,38.48,38.49,11573.0,32.2698,32.3033,32.2447,32.2531,11573.0
2019-06-26 13:40:00,38.48,38.57,38.48,38.57,33526.0,32.2447,32.3201,32.2447,32.3201,33526.0
2019-06-26 13:45:00,38.56,38.64,38.54,38.64,5422.0,32.3117,32.3788,32.295,32.3788,5422.0
2019-06-26 13:50:00,38.62,38.68,38.57,38.58,11246.0,32.362,32.4123,32.3201,32.3285,11246.0
2019-06-26 13:55:00,38.58,38.62,38.49,38.49,15724.0,32.3285,32.362,32.2531,32.2531,15724.0
2019-06-26 14:00:00,38.5,38.51,38.42,38.42,13545.0,32.2614,32.2698,32.1944,32.1944,13545.0
2019-06-26 14:05:00,38.37,38.39,38.32,38.36,17222.0,32.1525,32.1693,32.1106,32.1441,17222.0
2019-06-26 14:10:00,38.37,38.45,38.36,38.44,15254.0,32.1525,32.2196,32.1441,32.2112,15254.0
2019-06-26 14:15:00,38.44,38.5,38.44,38.45,10533.0,32.2112,32.2614,32.2112,32.2196,10533.0
2019-06-26 14:20:00,38.46,38.46,38.43,38.45,6809.0,32.2279,32.2279,32.2028,32.2196,6809.0
2019-06-26 14:25:00,38.45,38.5,38.41,38.43,8015.0,32.2196,32.2614,32.186,32.2028,8015.0
2019-06-26 14:30:00,38.43,38.43,38.35,38.4,9460.0,32.2028,32.2028,32.1358,32.1777,9460.0
2019-06-26 14:35:00,38.41,38.41,38.35,38.36,6216.0,32.186,32.186,32.1358,32.1441,6216.0
2019-06-26 14:40:00,38.37,38.38,38.34,38.38,9982.0,32.1525,32.1609,32.1274,32.1609,9982.0
2019-06-26 14:45:00,38.4,38.41,38.37,38.38,11053.0,32.1777,32.186,32.1525,32.1609,11053.0
2019-06-26 14:50:00,38.39,38.4,38.34,38.36,9082.0,32.1693,32.1777,32.1274,32.1441,9082.0
2019-06-26 14:55:00,38.37,38.41,38.36,38.37,10909.0,32.1525,32.186,32.1441,32.1525,10909.0
2019-06-26 15:00:00,38.37,38.39,38.35,38.37,8717.0,32.1525,32.1693,32.1358,32.1525,8717.0
2019-06-26 15:05:00,38.36,38.36,38.31,38.32,13523.0,32.1441,32.1441,32.1022,32.1106,13523.0
2019-06-26 15:10:00,38.33,38.38,38.33,38.36,44106.0,32.119,32.1609,32.119,32.1441,44106.0
2019-06-26 15:15:00,38.37,38.43,38.37,38.4,16762.0,32.1525,32.2028,32.1525,32.1777,16762.0
2019-06-26 15:20:00,38.41,38.43,38.33,38.37,139158.0,32.186,32.2028,32.119,32.1525,139158.0
2019-06-26 15:25:00,38.38,38.38,38.25,38.26,22616.0,32.1609,32.1609,32.052,32.0603,22616.0
2019-06-26 15:30:00,38.25,38.28,38.22,38.26,64728.0,32.052,32.0771,32.0268,32.0603,64728.0
2019-06-26 15:35:00,38.26,38.29,38.22,38.22,31265.0,32.0603,32.0855,32.0268,32.0268,31265.0
2019-06-26 15:40:00,38.22,38.26,38.22,38.26,58051.0,32.0268,32.0603,32.0268,32.0603,58051.0
2019-06-26 15:45:00,38.25,38.3,38.21,38.27,49439.0,32.052,32.0939,32.0184,32.0687,49439.0
2019-06-26 15:50:00,38.26,38.29,38.21,38.21,107276.0,32.0603,32.0855,32.0184,32.0184,107276.0
2019-06-26 15:55:00,38.22,38.36,38.17,38.25,440207.0,32.0268,32.1441,31.9849,32.052,440207.0
2019-06-27 09:30:00,38.16,38.24,38.16,38.24,8830.0,31.9765,32.0436,31.9765,32.0436,8830.0
2019-06-27 09:35:00,38.39,38.39,38.06,38.06,8659.0,32.1693,32.1693,31.8927,31.8927,8659.0
2019-06-27 09:40:00,38.08,38.19,38.07,38.16,3502.0,31.9095,32.0017,31.9011,31.9765,3502.0
2019-06-27 09:45:00,38.18,38.32,38.18,38.28,6024.0,31.9933,32.1106,31.9933,32.0771,6024.0
2019-06-27 09:50:00,38.33,38.44,38.3,38.44,5563.0,32.119,32.2112,32.0939,32.2112,5563.0
2019-06-27 09:55:00,38.43,38.48,38.3,38.3,4102.0,32.2028,32.2447,32.0939,32.0939,4102.0
2019-06-27 10:00:00,38.35,38.37,38.28,38.3,4603.0,32.1358,32.1525,32.0771,32.0939,4603.0
2019-06-27 10:05:00,38.35,38.45,38.35,38.4,7701.0,32.1358,32.2196,32.1358,32.1777,7701.0
2019-06-27 10:10:00,38.38,38.38,38.32,38.32,715.0,32.1609,32.1609,32.1106,32.1106,715.0
2019-06-27 10:15:00,38.3,38.51,38.28,38.49,19653.0,32.0939,32.2698,32.0771,32.2531,19653.0
2019-06-27 10:20:00,38.51,38.56,38.47,38.55,5414.0,32.2698,32.3117,32.2363,32.3033,5414.0
2019-06-27 10:25:00,38.54,38.54,38.47,38.48,3202.0,32.295,32.295,32.2363,32.2447,3202.0
2019-06-27 10:30:00,38.48,38.48,38.42,38.42,1617.0,32.2447,32.2447,32.1944,32.1944,1617.0
2019-06-27 10:35:00,38.42,38.46,38.4,38.42,4460.0,32.1944,32.2279,32.1777,32.1944,4460.0
2019-06-27 10:40:00,38.43,38.46,38.39,38.45,4333.0,32.2028,32.2279,32.1693,32.2196,4333.0
2019-06-27 10:45:00,38.46,38.55,38.43,38.53,16958.0,32.2279,32.3033,32.2028,32.2866,16958.0
2019-06-27 10:50:00,38.54,38.63,38.5,38.61,14830.0,32.295,32.3704,32.2614,32.3536,14830.0
2019-06-27 10:55:00,38.6,38.63,38.59,38.63,9015.0,32.3452,32.3704,32.3369,32.3704,9015.0
2019-06-27 11:00:00,38.64,38.65,38.62,38.64,12852.0,32.3788,32.3871,32.362,32.3788,12852.0
2019-06-27 11:05:00,38.63,38.65,38.6,38.6,8489.0,32.3704,32.3871,32.3452,32.3452,8489.0
2019-06-27 11:10:00,38.6,38.62,38.58,38.58,2652.0,32.3452,32.362,32.3285,32.3285,2652.0
2019-06-27 11:15:00,38.55,38.57,38.5,38.53,21115.0,32.3033,32.3201,32.2614,32.2866,21115.0
2019-06-27 11:20:00,38.54,38.54,38.41,38.47,10017.0,32.295,32.295,32.186,32.2363,10017.0
2019-06-27 11:25:00,38.47,38.52,38.45,38.49,7478.0,32.2363,32.2782,32.2196,32.2531,7478.0
2019-06-27 11:30:00,38.47,38.47,38.39,38.4,14638.0,32.2363,32.2363,32.1693,32.1777,14638.0
2019-06-27 11:35:00,38.4,38.48,38.38,38.45,18854.0,32.1777,32.2447,32.1609,32.2196,18854.0
2019-06-27 11:40:00,38.47,38.5,38.44,38.46,8183.0,32.2363,32.2614,32.2112,32.2279,8183.0
2019-06-27 11:45:00,38.45,38.46,38.38,38.46,15769.0,32.2196,32.2279,32.1609,32.2279,15769.0
2019-06-27 11:50:00,38.45,38.53,38.41,38.41,15833.0,32.2196,32.2866,32.186,32.186,15833.0
2019-06-27 11:55:00,38.4,38.47,38.39,38.43,8681.0,32.1777,32.2363,32.1693,32.2028,8681.0
2019-06-27 12:00:00,38.45,38.47,38.44,38.46,6774.0,32.2196,32.2363,32.2112,32.2279,6774.0
2019-06-27 12:05:00,38.46,38.54,38.45,38.54,16404.0,32.2279,32.295,32.2196,32.295,16404.0
2019-06-27 12:10:00,38.54,38.58,38.5,38.57,15732.0,32.295,32.3285,32.2614,32.3201,15732.0
2019-06-27 12:15:00,38.58,38.59,38.53,38.54,5965.0,32.3285,32.3369,32.2866,32.295,5965.0
2019-06-27 12:20:00,38.54,38.56,38.52,38.53,4161.0,32.295,32.3117,32.2782,32.2866,4161.0
2019-06-27 12:25:00,38.54,38.57,38.52,38.56,8248.0,32.295,32.3201,32.2782,32.3117,8248.0
2019-06-27 12:30:00,38.57,38.57,38.47,38.48,5487.0,32.3201,32.3201,32.2363,32.2447,5487.0
2019-06-27 12:35:00,38.5,38.52,38.44,38.52,15928.0,32.2614,32.2782,32.2112,32.2782,15928.0
2019-06-27 12:40:00,38.53,38.53,38.45,38.48,8674.0,32.2866,32.2866,32.2196,32.2447,8674.0
2019-06-27 12:45:00,38.5,38.53,38.49,38.49,8512.0,32.2614,32.2866,32.2531,32.2531,8512.0
2019-06-27 12:50:00,38.49,38.49,38.46,38.47,2695.0,32.2531,32.2531,32.2279,32.2363,2695.0
2019-06-27 12:55:00,38.48,38.49,38.46,38.48,3289.0,32.2447,32.2531,32.2279,32.2447,3289.0
2019-06-27 13:00:00,38.48,38.51,38.48,38.49,3200.0,32.2447,32.2698,32.2447,32.2531,3200.0
2019-06-27 13:05:00,38.49,38.49,38.47,38.48,5004.0,32.2531,32.2531,32.2363,32.2447,5004.0
2019-06-27 13:10:00,38.47,38.47,38.45,38.46,10994.0,32.2363,32.2363,32.2196,32.2279,10994.0
2019-06-27 13:15:00,38.45,38.46,38.38,38.4,11007.0,32.2196,32.2279,32.1609,32.1777,11007.0
2019-06-27 13:20:00,38.41,38.41,38.36,38.37,4951.0,32.186,32.186,32.1441,32.1525,4951.0
2019-06-27 13:25:00,38.37,38.43,38.37,38.41,8763.0,32.1525,32.2028,32.1525,32.186,8763.0
2019-06-27 13:30:00,38.41,38.42,38.4,38.41,2721.0,32.186,32.1944,32.1777,32.186,2721.0
2019-06-27 13:35:00,38.41,38.43,38.41,38.43,8249.0,32.186,32.2028,32.186,32.2028,8249.0
2019-06-27 13:40:00,38.43,38.44,38.39,38.42,11895.0,32.2028,32.2112,32.1693,32.1944,11895.0
2019-06-27 13:45:00,38.42,38.42,38.38,38.42,6333.0,32.1944,32.1944,32.1609,32.1944,6333.0
2019-06-27 13:50:00,38.43,38.44,38.37,38.37,29088.0,32.2028,32.2112,32.1525,32.1525,29088.0
2019-06-27 13:55:00,38.37,38.4,38.36,38.39,7841.0,32.1525,32.1777,32.1441,32.1693,7841.0
2019-06-27 14:00:00,38.4,38.42,38.38,38.41,3735.0,32.1777,32.1944,32.1609,32.186,3735.0
2019-06-27 14:05:00,38.42,38.44,38.39,38.39,6571.0,32.1944,32.2112,32.1693,32.1693,6571.0
2019-06-27 14:10:00,38.38,38.41,38.38,38.41,5840.0,32.1609,32.186,32.1609,32.186,5840.0
2019-06-27 14:15:00,38.41,38.44,38.4,38.43,10639.0,32.186,32.2112,32.1777,32.2028,10639.0
2019-06-27 14:20:00,38.43,38.44,38.42,38.44,7719.0,32.2028,32.2112,32.1944,32.2112,7719.0
2019-06-27 14:25:00,38.43,38.44,38.36,38.36,10529.0,32.2028,32.2112,32.1441,32.1441,10529.0
2019-06-27 14:30:00,38.36,38.38,38.35,38.35,8720.0,32.1441,32.1609,32.1358,32.1358,8720.0
2019-06-27 14:35:00,38.34,38.34,38.29,38.32,13778.0,32.1274,32.1274,32.0855,32.1106,13778.0
2019-06-27 14:40:00,38.32,38.33,38.26,38.27,10175.0,32.1106,32.119,32.0603,32.0687,10175.0
2019-06-27 14:45:00,38.29,38.3,38.25,38.3,10780.0,32.0855,32.0939,32.052,32.0939,10780.0
2019-06-27 14:50:00,38.3,38.32,38.29,38.31,13276.0,32.0939,32.1106,32.0855,32.1022,13276.0
2019-06-27 14:55:00,38.31,38.32,38.27,38.28,9996.0,32.1022,32.1106,32.0687,32.0771,9996.0
2019-06-27 15:00:00,38.29,38.3,38.26,38.28,8301.0,32.0855,32.0939,32.0603,32.0771,8301.0
2019-06-27 15:05:00,38.28,38.32,38.27,38.29,13275.0,32.0771,32.1106,32.0687,32.0855,13275.0
2019-06-27 15:10:00,38.29,38.32,38.28,38.32,8569.0,32.0855,32.1106,32.0771,32.1106,8569.0
2019-06-27 15:15:00,38.32,38.36,38.3,38.3,13617.0,32.1106,32.1441,32.0939,32.0939,13617.0
2019-06-27 15:20:00,38.31,38.36,38.31,38.34,7855.0,32.1022,32.1441,32.1022,32.1274,7855.0
2019-06-27 15:25:00,38.34,38.36,38.31,38.32,9279.0,32.1274,32.1441,32.1022,32.1106,9279.0
2019-06-27 15:30:00,38.32,38.34,38.3,38.34,8154.0,32.1106,32.1274,32.0939,32.1274,8154.0
2019-06-27 15:35:00,38.33,38.37,38.33,38.36,15684.0,32.119,32.1525,32.119,32.1441,15684.0
2019-06-27 15:40:00,38.37,38.39,38.34,38.37,17621.0,32.1525,32.1693,32.1274,32.1525,17621.0
2019-06-27 15:45:00,38.37,38.4,38.36,38.38,28215.0,32.1525,32.1777,32.1441,32.1609,28215.0
2019-06-27 15:50:00,38.38,38.42,38.32,38.33,52010.0,32.1609,32.1944,32.1106,32.119,52010.0
2019-06-27 15:55:00,38.33,38.4,38.33,38.33,68441.0,32.119,32.1777,32.119,32.119,68441.0
2019-06-28 09:30:00,38.45,38.45,38.45,38.45,5922.0,32.2196,32.2196,32.2196,32.2196,5922.0
2019-06-28 09:35:00,38.49,38.74,38.45,38.71,9653.0,32.2531,32.4626,32.2196,32.4374,9653.0
2019-06-28 09:40:00,38.7,38.78,38.66,38.68,4600.0,32.429,32.4961,32.3955,32.4123,4600.0
2019-06-28 09:45:00,38.69,38.73,38.54,38.55,4515.0,32.4207,32.4542,32.295,32.3033,4515.0
2019-06-28 09:50:00,38.55,38.59,38.53,38.53,2239.0,32.3033,32.3369,32.2866,32.2866,2239.0
2019-06-28 09:55:00,38.51,38.66,38.51,38.66,2024.0,32.2698,32.3955,32.2698,32.3955,2024.0
2019-06-28 10:00:00,38.62,38.63,38.53,38.55,5511.0,32.362,32.3704,32.2866,32.3033,5511.0
2019-06-28 10:05:00,38.55,38.59,38.51,38.58,3035.0,32.3033,32.3369,32.2698,32.3285,3035.0
2019-06-28 10:10:00,38.56,38.61,38.56,38.6,1800.0,32.3117,32.3536,32.3117,32.3452,1800.0
2019-06-28 10:15:00,38.62,38.64,38.52,38.62,7023.0,32.362,32.3788,32.2782,32.362,7023.0
2019-06-28 10:20:00,38.62,38.65,38.61,38.61,7904.0,32.362,32.3871,32.3536,32.3536,7904.0
2019-06-28 10:25:00,38.62,38.65,38.56,38.65,14232.0,32.362,32.3871,32.3117,32.3871,14232.0
2019-06-28 10:30:00,38.64,38.71,38.62,38.68,16511.0,32.3788,32.4374,32.362,32.4123,16511.0
2019-06-28 10:35:00,38.69,38.74,38.66,38.73,17127.0,32.4207,32.4626,32.3955,32.4542,17127.0
2019-06-28 10:40:00,38.73,38.73,38.65,38.66,13430.0,32.4542,32.4542,32.3871,32.3955,13430.0
2019-06-28 10:45:00,38.66,38.66,38.59,38.61,9593.0,32.3955,32.3955,32.3369,32.3536,9593.0
2019-06-28 10:50:00,38.61,38.7,38.61,38.66,15556.0,32.3536,32.429,32.3536,32.3955,15556.0
2019-06-28 10:55:00,38.67,38.72,38.66,38.66,10655.0,32.4039,32.4458,32.3955,32.3955,10655.0
2019-06-28 11:00:00,38.65,38.67,38.64,38.67,3912.0,32.3871,32.4039,32.3788,32.4039,3912.0
2019-06-28 11:05:00,38.68,38.73,38.66,38.68,5991.0,32.4123,32.4542,32.3955,32.4123,5991.0
2019-06-28 11:10:00,38.67,38.72,38.65,38.71,6172.0,32.4039,32.4458,32.3871,32.4374,6172.0
2019-06-28 11:15:00,38.73,38.75,38.68,38.71,10588.0,32.4542,32.4709,32.4123,32.4374,10588.0
2019-06-28 11:20:00,38.71,38.78,38.7,38.77,5125.0,32.4374,32.4961,32.429,32.4877,5125.0
2019-06-28 11:25:00,38.76,38.91,38.76,38.86,12025.0,32.4793,32.605,32.4793,32.5631,12025.0
2019-06-28 11:30:00,38.86,38.86,38.8,38.8,3801.0,32.5631,32.5631,32.5128,32.5128,3801.0
2019-06-28 11:35:00,38.78,38.78,38.74,38.75,14322.0,32.4961,32.4961,32.4626,32.4709,14322.0
2019-06-28 11:40:00,38.73,38.81,38.73,38.81,3308.0,32.4542,32.5212,32.4542,32.5212,3308.0
2019-06-28 11:45:00,38.83,38.89,38.82,38.89,11161.0,32.538,32.5883,32.5296,32.5883,11161.0
2019-06-28 11:50:00,38.9,39.0,38.88,38.97,9867.0,32.5966,32.6804,32.5799,32.6553,9867.0
2019-06-28 11:55:00,38.95,39.06,38.95,39.01,6120.0,32.6385,32.7307,32.6385,32.6888,6120.0
2019-06-28 12:00:00,39.02,39.11,39.02,39.1,5042.0,32.6972,32.7726,32.6972,32.7642,5042.0
2019-06-28 12:05:00,39.11,39.14,39.03,39.05,15542.0,32.7726,32.7977,32.7056,32.7223,15542.0
2019-06-28 12:10:00,39.04,39.04,39.0,39.03,13343.0,32.7139,32.7139,32.6804,32.7056,13343.0
2019-06-28 12:15:00,39.05,39.05,39.01,39.04,4143.0,32.7223,32.7223,32.6888,32.7139,4143.0
2019-06-28 12:20:00,39.04,39.13,39.04,39.08,7907.0,32.7139,32.7894,32.7139,32.7475,7907.0
2019-06-28 12:25:00,39.08,39.14,39.08,39.09,5997.0,32.7475,32.7977,32.7475,32.7558,5997.0
2019-06-28 12:30:00,39.1,39.19,39.08,39.18,16678.0,32.7642,32.8396,32.7475,32.8313,16678.0
2019-06-28 12:35:00,39.21,39.23,39.17,39.19,21427.0,32.8564,32.8732,32.8229,32.8396,21427.0
2019-06-28 12:40:00,39.18,39.19,39.15,39.16,6571.0,32.8313,32.8396,32.8061,32.8145,6571.0
2019-06-28 12:45:00,39.16,39.16,39.09,39.09,14079.0,32.8145,32.8145,32.7558,32.7558,14079.0
2019-06-28 12:50:00,39.1,39.13,39.09,39.12,4637.0,32.7642,32.7894,32.7558,32.781,4637.0
2019-06-28 12:55:00,39.11,39.16,39.1,39.12,7537.0,32.7726,32.8145,32.7642,32.781,7537.0
2019-06-28 13:00:00,39.12,39.14,39.1,39.14,3640.0,32.781,32.7977,32.7642,32.7977,3640.0
2019-06-28 13:05:00,39.14,39.17,39.12,39.14,4291.0,32.7977,32.8229,32.781,32.7977,4291.0
2019-06-28 13:10:00,39.14,39.18,39.12,39.18,13479.0,32.7977,32.8313,32.781,32.8313,13479.0
2019-06-28 13:15:00,39.18,39.22,39.17,39.21,5788.0,32.8313,32.8648,32.8229,32.8564,5788.0
2019-06-28 13:20:00,39.21,39.28,39.21,39.28,7157.0,32.8564,32.9151,32.8564,32.9151,7157.0
2019-06-28 13:25:00,39.28,39.28,39.21,39.22,7656.0,32.9151,32.9151,32.8564,32.8648,7656.0
2019-06-28 13:30:00,39.23,39.29,39.22,39.28,5827.0,32.8732,32.9234,32.8648,32.9151,5827.0
2019-06-28 13:35:00,39.27,39.29,39.23,39.28,5826.0,32.9067,32.9234,32.8732,32.9151,5826.0
2019-06-28 13:40:00,39.28,39.33,39.28,39.31,8005.0,32.9151,32.957,32.9151,32.9402,8005.0
2019-06-28 13:45:00,39.3,39.33,39.27,39.31,8825.0,32.9318,32.957,32.9067,32.9402,8825.0
2019-06-28 13:50:00,39.3,39.31,39.25,39.27,9185.0,32.9318,32.9402,32.8899,32.9067,9185.0
2019-06-28 13:55:00,39.27,39.33,39.23,39.32,26259.0,32.9067,32.957,32.8732,32.9486,26259.0
2019-06-28 14:00:00,39.31,39.37,39.3,39.35,10185.0,32.9402,32.9905,32.9318,32.9737,10185.0
2019-06-28 14:05:00,39.35,39.36,39.32,39.34,3100.0,32.9737,32.9821,32.9486,32.9653,3100.0
2019-06-28 14:10:00,39.34,39.35,39.29,39.31,12414.0,32.9653,32.9737,32.9234,32.9402,12414.0
2019-06-28 14:15:00,39.3,39.35,39.28,39.35,26821.0,32.9318,32.9737,32.9151,32.9737,26821.0
2019-06-28 14:20:00,39.35,39.39,39.35,39.38,8837.0,32.9737,33.0072,32.9737,32.9989,8837.0
2019-06-28 14:25:00,39.37,39.39,39.32,39.35,15362.0,32.9905,33.0072,32.9486,32.9737,15362.0
2019-06-28 14:30:00,39.36,39.36,39.32,39.34,12883.0,32.9821,32.9821,32.9486,32.9653,12883.0
2019-06-28 14:35:00,39.34,39.34,39.24,39.32,23444.0,32.9653,32.9653,32.8815,32.9486,23444.0
2019-06-28 14:40:00,39.31,39.37,39.27,39.37,12061.0,32.9402,32.9905,32.9067,32.9905,12061.0
2019-06-28 14:45:00,39.36,39.37,39.26,39.26,23433.0,32.9821,32.9905,32.8983,32.8983,23433.0
2019-06-28 14:50:00,39.25,39.27,39.18,39.25,27156.0,32.8899,32.9067,32.8313,32.8899,27156.0
2019-06-28 14:55:00,39.26,39.28,39.25,39.26,20250.0,32.8983,32.9151,32.8899,32.8983,20250.0
2019-06-28 15:00:00,39.26,39.28,39.23,39.23,10427.0,32.8983,32.9151,32.8732,32.8732,10427.0
2019-06-28 15:05:00,39.24,39.29,39.19,39.28,10669.0,32.8815,32.9234,32.8396,32.9151,10669.0
2019-06-28 15:10:00,39.29,39.3,39.25,39.26,14667.0,32.9234,32.9318,32.8899,32.8983,14667.0
2019-06-28 15:15:00,39.27,39.3,39.24,39.29,14031.0,32.9067,32.9318,32.8815,32.9234,14031.0
2019-06-28 15:20:00,39.29,39.31,39.26,39.3,15158.0,32.9234,32.9402,32.8983,32.9318,15158.0
2019-06-28 15:25:00,39.29,39.33,39.28,39.33,15901.0,32.9234,32.957,32.9151,32.957,15901.0
2019-06-28 15:30:00,39.33,39.47,39.32,39.47,21268.0,32.957,33.0743,32.9486,33.0743,21268.0
2019-06-28 15:35:00,39.47,39.47,39.34,39.37,33504.0,33.0743,33.0743,32.9653,32.9905,33504.0
2019-06-28 15:40:00,39.37,39.41,39.32,39.32,65582.0,32.9905,33.024,32.9486,32.9486,65582.0
2019-06-28 15:45:00,39.33,39.33,39.12,39.13,84319.0,32.957,32.957,32.781,32.7894,84319.0
2019-06-28 15:50:00,39.11,39.23,39.1,39.19,206714.0,32.7726,32.8732,32.7642,32.8396,206714.0
2019-06-28 15:55:00,39.19,39.26,39.12,39.25,196528.0,32.8396,32.8983,32.781,32.8899,196528.0
2019-07-01 09:30:00,39.82,39.93,39.53,39.84,34305.0,33.3676,33.4597,33.1245,33.3843,34305.0
2019-07-01 09:35:00,39.77,40.08,39.72,39.96,21527.0,33.3257,33.5854,33.2838,33.4849,21527.0
2019-07-01 09:40:00,39.99,40.2,39.96,40.12,31660.0,33.51,33.686,33.4849,33.6189,31660.0
2019-07-01 09:45:00,40.13,40.18,40.0,40.05,10982.0,33.6273,33.6692,33.5184,33.5603,10982.0
2019-07-01 09:50:00,40.09,40.14,40.06,40.08,13121.0,33.5938,33.6357,33.5687,33.5854,13121.0
2019-07-01 09:55:00,40.08,40.17,40.07,40.11,15170.0,33.5854,33.6608,33.577,33.6106,15170.0
2019-07-01 10:00:00,40.15,40.15,40.07,40.1,8212.0,33.6441,33.6441,33.577,33.6022,8212.0
2019-07-01 10:05:00,40.11,40.13,39.95,40.09,26838.0,33.6106,33.6273,33.4765,33.5938,26838.0
2019-07-01 10:10:00,40.1,40.2,40.07,40.11,25443.0,33.6022,33.686,33.577,33.6106,25443.0
2019-07-01 10:15:00,40.1,40.2,40.09,40.2,44933.0,33.6022,33.686,33.5938,33.686,44933.0
2019-07-01 10:20:00,40.2,40.23,40.14,40.2,13429.0,33.686,33.7111,33.6357,33.686,13429.0
2019-07-01 10:25:00,40.2,40.23,40.15,40.18,8625.0,33.686,33.7111,33.6441,33.6692,8625.0
2019-07-01 10:30:00,40.22,40.23,40.18,40.2,5724.0,33.7027,33.7111,33.6692,33.686,5724.0
2019-07-01 10:35:00,40.19,40.22,40.17,40.22,8144.0,33.6776,33.7027,33.6608,33.7027,8144.0
2019-07-01 10:40:00,40.23,40.27,40.16,40.16,10240.0,33.7111,33.7446,33.6525,33.6525,10240.0
2019-07-01 10:45:00,40.13,40.17,40.13,40.16,6739.0,33.6273,33.6608,33.6273,33.6525,6739.0
2019-07-01 10:50:00,40.15,40.18,40.14,40.18,4487.0,33.6441,33.6692,33.6357,33.6692,4487.0
2019-07-01 10:55:00,40.19,40.19,39.92,39.93,27899.0,33.6776,33.6776,33.4514,33.4597,27899.0
2019-07-01 11:00:00,39.93,39.99,39.91,39.98,19004.0,33.4597,33.51,33.443,33.5016,19004.0
2019-07-01 11:05:00,39.98,39.98,39.93,39.95,6950.0,33.5016,33.5016,33.4597,33.4765,6950.0
2019-07-01 11:10:00,39.95,39.96,39.83,39.84,12582.0,33.4765,33.4849,33.3759,33.3843,12582.0
2019-07-01 11:15:00,39.84,39.88,39.8,39.81,24332.0,33.3843,33.4178,33.3508,33.3592,24332.0
2019-07-01 11:20:00,39.8,39.88,39.8,39.84,16418.0,33.3508,33.4178,33.3508,33.3843,16418.0
2019-07-01 11:25:00,39.83,39.91,39.81,39.91,95166.0,33.3759,33.443,33.3592,33.443,95166.0
2019-07-01 11:30:00,39.92,39.93,39.85,39.88,23628.0,33.4514,33.4597,33.3927,33.4178,23628.0
2019-07-01 11:35:00,39.89,39.94,39.86,39.93,15753.0,33.4262,33.4681,33.4011,33.4597,15753.0
2019-07-01 11:40:00,39.93,39.95,39.92,39.95,15700.0,33.4597,33.4765,33.4514,33.4765,15700.0
2019-07-01 11:45:00,39.95,40.02,39.94,39.97,24618.0,33.4765,33.5351,33.4681,33.4932,24618.0
2019-07-01 11:50:00,39.97,40.05,39.97,40.04,8989.0,33.4932,33.5603,33.4932,33.5519,8989.0
2019-07-01 11:55:00,40.04,40.06,40.02,40.05,8887.0,33.5519,33.5687,33.5351,33.5603,8887.0
2019-07-01 12:00:00,40.05,40.05,39.89,39.94,78390.0,33.5603,33.5603,33.4262,33.4681,78390.0
2019-07-01 12:05:00,39.93,40.01,39.92,40.0,16029.0,33.4597,33.5268,33.4514,33.5184,16029.0
2019-07-01 12:10:00,40.0,40.0,39.89,39.91,55000.0,33.5184,33.5184,33.4262,33.443,55000.0
2019-07-01 12:15:00,39.92,39.95,39.91,39.94,37259.0,33.4514,33.4765,33.443,33.4681,37259.0
2019-07-01 12:20:00,39.94,40.03,39.92,40.03,7646.0,33.4681,33.5435,33.4514,33.5435,7646.0
2019-07-01 12:25:00,40.03,40.04,39.99,40.02,9037.0,33.5435,33.5519,33.51,33.5351,9037.0
2019-07-01 12:30:00,40.02,40.07,40.0,40.05,13008.0,33.5351,33.577,33.5184,33.5603,13008.0
2019-07-01 12:35:00,40.04,40.1,40.02,40.02,21596.0,33.5519,33.6022,33.5351,33.5351,21596.0
2019-07-01 12:40:00,40.01,40.04,40.0,40.01,10300.0,33.5268,33.5519,33.5184,33.5268,10300.0
2019-07-01 12:45:00,40.01,40.02,40.0,40.01,18272.0,33.5268,33.5351,33.5184,33.5268,18272.0
2019-07-01 12:50:00,40.01,40.02,39.96,40.0,30366.0,33.5268,33.5351,33.4849,33.5184,30366.0
2019-07-01 12:55:00,40.0,40.0,39.94,39.97,46848.0,33.5184,33.5184,33.4681,33.4932,46848.0
2019-07-01 13:00:00,39.98,39.98,39.81,39.9,58426.0,33.5016,33.5016,33.3592,33.4346,58426.0
2019-07-01 13:05:00,39.9,39.9,39.83,39.84,71023.0,33.4346,33.4346,33.3759,33.3843,71023.0
2019-07-01 13:10:00,39.83,39.86,39.75,39.79,16255.0,33.3759,33.4011,33.3089,33.3424,16255.0
2019-07-01 13:15:00,39.78,39.83,39.73,39.82,15173.0,33.334,33.3759,33.2921,33.3676,15173.0
2019-07-01 13:20:00,39.83,39.91,39.81,39.89,7592.0,33.3759,33.443,33.3592,33.4262,7592.0
2019-07-01 13:25:00,39.9,39.94,39.89,39.91,6807.0,33.4346,33.4681,33.4262,33.443,6807.0
2019-07-01 13:30:00,39.92,40.03,39.91,40.01,14426.0,33.4514,33.5435,33.443,33.5268,14426.0
2019-07-01 13:35:00,40.02,40.08,40.02,40.07,6989.0,33.5351,33.5854,33.5351,33.577,6989.0
2019-07-01 13:40:00,40.06,40.06,39.99,40.0,9218.0,33.5687,33.5687,33.51,33.5184,9218.0
2019-07-01 13:45:00,40.01,40.02,39.95,39.98,26201.0,33.5268,33.5351,33.4765,33.5016,26201.0
2019-07-01 13:50:00,39.99,40.01,39.97,40.01,10460.0,33.51,33.5268,33.4932,33.5268,10460.0
2019-07-01 13:55:00,40.0,40.0,39.92,39.92,10208.0,33.5184,33.5184,33.4514,33.4514,10208.0
2019-07-01 14:00:00,39.93,39.98,39.89,39.89,16970.0,33.4597,33.5016,33.4262,33.4262,16970.0
2019-07-01 14:05:00,39.89,39.89,39.82,39.82,14560.0,33.4262,33.4262,33.3676,33.3676,14560.0
2019-07-01 14:10:00,39.82,39.86,39.77,39.85,14225.0,33.3676,33.4011,33.3257,33.3927,14225.0
2019-07-01 14:15:00,39.85,39.85,39.82,39.84,14043.0,33.3927,33.3927,33.3676,33.3843,14043.0
2019-07-01 14:20:00,39.85,39.87,39.83,39.85,11862.0,33.3927,33.4095,33.3759,33.3927,11862.0
2019-07-01 14:25:00,39.86,39.95,39.86,39.93,13981.0,33.4011,33.4765,33.4011,33.4597,13981.0
2019-07-01 14:30:00,39.94,40.02,39.94,40.0,19272.0,33.4681,33.5351,33.4681,33.5184,19272.0
2019-07-01 14:35:00,40.01,40.02,39.99,40.0,21447.0,33.5268,33.5351,33.51,33.5184,21447.0
2019-07-01 14:40:00,40.0,40.01,39.98,40.0,19457.0,33.5184,33.5268,33.5016,33.5184,19457.0
2019-07-01 14:45:00,40.0,40.03,39.99,40.01,13173.0,33.5184,33.5435,33.51,33.5268,13173.0
2019-07-01 14:50:00,40.0,40.04,39.99,40.04,20152.0,33.5184,33.5519,33.51,33.5519,20152.0
2019-07-01 14:55:00,40.04,40.05,40.0,40.03,14102.0,33.5519,33.5603,33.5184,33.5435,14102.0
2019-07-01 15:00:00,40.03,40.13,40.03,40.12,10552.0,33.5435,33.6273,33.5435,33.6189,10552.0
2019-07-01 15:05:00,40.12,40.13,40.08,40.08,15266.0,33.6189,33.6273,33.5854,33.5854,15266.0
2019-07-01 15:10:00,40.09,40.11,40.08,40.09,18596.0,33.5938,33.6106,33.5854,33.5938,18596.0
2019-07-01 15:15:00,40.09,40.18,40.08,40.17,17986.0,33.5938,33.6692,33.5854,33.6608,17986.0
2019-07-01 15:20:00,40.18,40.2,40.17,40.18,15534.0,33.6692,33.686,33.6608,33.6692,15534.0
2019-07-01 15:25:00,40.18,40.2,40.12,40.14,19596.0,33.6692,33.686,33.6189,33.6357,19596.0
2019-07-01 15:30:00,40.15,40.2,40.06,40.07,17448.0,33.6441,33.686,33.5687,33.577,17448.0
2019-07-01 15:35:00,40.06,40.07,39.93,39.93,16358.0,33.5687,33.577,33.4597,33.4597,16358.0
2019-07-01 15:40:00,39.94,40.02,39.93,39.94,34950.0,33.4681,33.5351,33.4597,33.4681,34950.0
2019-07-01 15:45:00,39.94,40.0,39.91,39.92,45881.0,33.4681,33.5184,33.443,33.4514,45881.0
2019-07-01 15:50:00,39.93,40.03,39.93,40.02,58084.0,33.4597,33.5435,33.4597,33.5351,58084.0
2019-07-01 15:55:00,40.02,40.03,39.91,39.97,106128.0,33.5351,33.5435,33.443,33.4932,106128.0
2019-07-02 09:30:00,39.9,40.05,39.61,39.7,20667.0,33.4346,33.5603,33.1916,33.267,20667.0
2019-07-02 09:35:00,39.71,40.0,39.71,39.99,22163.0,33.2754,33.5184,33.2754,33.51,22163.0
2019-07-02 09:40:00,39.97,39.98,39.75,39.75,3614.0,33.4932,33.5016,33.3089,33.3089,3614.0
2019-07-02 09:45:00,39.76,39.77,39.57,39.58,3552.0,33.3173,33.3257,33.1581,33.1664,3552.0
2019-07-02 09:50:00,39.61,39.74,39.55,39.59,11180.0,33.1916,33.3005,33.1413,33.1748,11180.0
2019-07-02 09:55:00,39.6,39.61,39.48,39.48,3290.0,33.1832,33.1916,33.0826,33.0826,3290.0
2019-07-02 10:00:00,39.49,39.6,39.43,39.6,3716.0,33.091,33.1832,33.0408,33.1832,3716.0
2019-07-02 10:05:00,39.54,39.54,39.36,39.4,10662.0,33.1329,33.1329,32.9821,33.0156,10662.0
2019-07-02 10:10:00,39.36,39.45,39.36,39.45,3456.0,32.9821,33.0575,32.9821,33.0575,3456.0
2019-07-02 10:15:00,39.45,39.46,39.3,39.34,43491.0,33.0575,33.0659,32.9318,32.9653,43491.0
2019-07-02 10:20:00,39.3,39.34,39.24,39.34,11785.0,32.9318,32.9653,32.8815,32.9653,11785.0
2019-07-02 10:25:00,39.36,39.36,39.28,39.3,17225.0,32.9821,32.9821,32.9151,32.9318,17225.0
2019-07-02 10:30:00,39.32,39.4,39.29,39.3,14869.0,32.9486,33.0156,32.9234,32.9318,14869.0
2019-07-02 10:35:00,39.3,39.32,39.25,39.25,11854.0,32.9318,32.9486,32.8899,32.8899,11854.0
2019-07-02 10:40:00,39.23,39.23,39.12,39.18,6727.0,32.8732,32.8732,32.781,32.8313,6727.0
2019-07-02 10:45:00,39.18,39.19,38.94,38.96,8878.0,32.8313,32.8396,32.6302,32.6469,8878.0
2019-07-02 10:50:00,38.96,39.03,38.91,38.99,11662.0,32.6469,32.7056,32.605,32.672,11662.0
2019-07-02 10:55:00,38.99,39.06,38.96,39.01,11739.0,32.672,32.7307,32.6469,32.6888,11739.0
2019-07-02 11:00:00,39.03,39.06,39.0,39.04,10995.0,32.7056,32.7307,32.6804,32.7139,10995.0
2019-07-02 11:05:00,39.02,39.02,38.92,38.92,7031.0,32.6972,32.6972,32.6134,32.6134,7031.0
2019-07-02 11:10:00,38.95,38.98,38.87,38.92,20545.0,32.6385,32.6637,32.5715,32.6134,20545.0
2019-07-02 11:15:00,38.9,38.9,38.81,38.85,23815.0,32.5966,32.5966,32.5212,32.5547,23815.0
2019-07-02 11:20:00,38.85,38.86,38.71,38.73,22461.0,32.5547,32.5631,32.4374,32.4542,22461.0
2019-07-02 11:25:00,38.74,38.77,38.71,38.73,18716.0,32.4626,32.4877,32.4374,32.4542,18716.0
2019-07-02 11:30:00,38.73,38.78,38.73,38.77,13520.0,32.4542,32.4961,32.4542,32.4877,13520.0
2019-07-02 11:35:00,38.77,38.79,38.65,38.68,17041.0,32.4877,32.5045,32.3871,32.4123,17041.0
2019-07-02 11:40:00,38.68,38.78,38.67,38.75,19191.0,32.4123,32.4961,32.4039,32.4709,19191.0
2019-07-02 11:45:00,38.75,38.75,38.67,38.7,13202.0,32.4709,32.4709,32.4039,32.429,13202.0
2019-07-02 11:50:00,38.7,38.71,38.64,38.64,17497.0,32.429,32.4374,32.3788,32.3788,17497.0
2019-07-02 11:55:00,38.65,38.74,38.65,38.74,11867.0,32.3871,32.4626,32.3871,32.4626,11867.0
2019-07-02 12:00:00,38.75,38.8,38.74,38.79,7753.0,32.4709,32.5128,32.4626,32.5045,7753.0
2019-07-02 12:05:00,38.8,39.13,38.79,39.0,31663.0,32.5128,32.7894,32.5045,32.6804,31663.0
2019-07-02 12:10:00,38.99,39.2,38.99,39.14,21402.0,32.672,32.848,32.672,32.7977,21402.0
2019-07-02 12:15:00,39.12,39.19,39.12,39.17,4700.0,32.781,32.8396,32.781,32.8229,4700.0
2019-07-02 12:20:00,39.19,39.21,39.15,39.2,5709.0,32.8396,32.8564,32.8061,32.848,5709.0
2019-07-02 12:25:00,39.18,39.18,39.06,39.07,5439.0,32.8313,32.8313,32.7307,32.7391,5439.0
2019-07-02 12:30:00,39.05,39.17,39.05,39.15,9373.0,32.7223,32.8229,32.7223,32.8061,9373.0
2019-07-02 12:35:00,39.16,39.34,39.16,39.33,10096.0,32.8145,32.9653,32.8145,32.957,10096.0
2019-07-02 12:40:00,39.34,39.41,39.34,39.36,8206.0,32.9653,33.024,32.9653,32.9821,8206.0
2019-07-02 12:45:00,39.37,39.43,39.36,39.43,13276.0,32.9905,33.0408,32.9821,33.0408,13276.0
2019-07-02 12:50:00,39.43,39.47,39.38,39.39,14129.0,33.0408,33.0743,32.9989,33.0072,14129.0
2019-07-02 12:55:00,39.39,39.4,39.33,39.36,11450.0,33.0072,33.0156,32.957,32.9821,11450.0
2019-07-02 13:00:00,39.35,39.43,39.33,39.41,45786.0,32.9737,33.0408,32.957,33.024,45786.0
2019-07-02 13:05:00,39.41,39.46,39.39,39.46,13602.0,33.024,33.0659,33.0072,33.0659,13602.0
2019-07-02 13:10:00,39.46,39.49,39.4,39.42,17188.0,33.0659,33.091,33.0156,33.0324,17188.0
2019-07-02 13:15:00,39.42,39.42,39.33,39.37,12221.0,33.0324,33.0324,32.957,32.9905,12221.0
2019-07-02 13:20:00,39.36,39.41,39.33,39.4,12581.0,32.9821,33.024,32.957,33.0156,12581.0
2019-07-02 13:25:00,39.39,39.4,39.36,39.36,6785.0,33.0072,33.0156,32.9821,32.9821,6785.0
2019-07-02 13:30:00,39.36,39.38,39.32,39.36,13386.0,32.9821,32.9989,32.9486,32.9821,13386.0
2019-07-02 13:35:00,39.35,39.35,39.32,39.32,5637.0,32.9737,32.9737,32.9486,32.9486,5637.0
2019-07-02 13:40:00,39.3,39.32,39.27,39.27,8479.0,32.9318,32.9486,32.9067,32.9067,8479.0
2019-07-02 13:45:00,39.27,39.32,39.27,39.29,6786.0,32.9067,32.9486,32.9067,32.9234,6786.0
2019-07-02 13:50:00,39.29,39.29,39.25,39.27,6015.0,32.9234,32.9234,32.8899,32.9067,6015.0
2019-07-02 13:55:00,39.27,39.28,39.25,39.27,16659.0,32.9067,32.9151,32.8899,32.9067,16659.0
2019-07-02 14:00:00,39.27,39.27,39.23,39.26,7100.0,32.9067,32.9067,32.8732,32.8983,7100.0
2019-07-02 14:05:00,39.27,39.3,39.22,39.23,9948.0,32.9067,32.9318,32.8648,32.8732,9948.0
2019-07-02 14:10:00,39.22,39.24,39.16,39.17,6350.0,32.8648,32.8815,32.8145,32.8229,6350.0
2019-07-02 14:15:00,39.18,39.2,39.14,39.15,6250.0,32.8313,32.848,32.7977,32.8061,6250.0
2019-07-02 14:20:00,39.15,39.15,39.05,39.05,7920.0,32.8061,32.8061,32.7223,32.7223,7920.0
2019-07-02 14:25:00,39.05,39.06,38.96,38.96,12522.0,32.7223,32.7307,32.6469,32.6469,12522.0
2019-07-02 14:30:00,38.96,38.99,38.89,38.89,10944.0,32.6469,32.672,32.5883,32.5883,10944.0
2019-07-02 14:35:00,38.89,38.93,38.89,38.91,29514.0,32.5883,32.6218,32.5883,32.605,29514.0
2019-07-02 14:40:00,38.91,38.94,38.87,38.89,17287.0,32.605,32.6302,32.5715,32.5883,17287.0
2019-07-02 14:45:00,38.89,38.92,38.83,38.88,52216.0,32.5883,32.6134,32.538,32.5799,52216.0
2019-07-02 14:50:00,38.86,38.88,38.83,38.85,12593.0,32.5631,32.5799,32.538,32.5547,12593.0
2019-07-02 14:55:00,38.86,38.87,38.81,38.82,12047.0,32.5631,32.5715,32.5212,32.5296,12047.0
2019-07-02 15:00:00,38.82,38.94,38.82,38.91,15394.0,32.5296,32.6302,32.5296,32.605,15394.0
2019-07-02 15:05:00,38.91,38.95,38.9,38.95,9892.0,32.605,32.6385,32.5966,32.6385,9892.0
2019-07-02 15:10:00,38.95,39.1,38.94,39.05,14313.0,32.6385,32.7642,32.6302,32.7223,14313.0
2019-07-02 15:15:00,39.06,39.12,39.06,39.08,10087.0,32.7307,32.781,32.7307,32.7475,10087.0
2019-07-02 15:20:00,39.07,39.08,39.0,39.04,11372.0,32.7391,32.7475,32.6804,32.7139,11372.0
2019-07-02 15:25:00,39.04,39.06,38.99,39.0,29139.0,32.7139,32.7307,32.672,32.6804,29139.0
2019-07-02 15:30:00,39.0,39.01,38.95,38.97,13982.0,32.6804,32.6888,32.6385,32.6553,13982.0
2019-07-02 15:35:00,38.98,39.01,38.94,38.96,17798.0,32.6637,32.6888,32.6302,32.6469,17798.0
2019-07-02 15:40:00,38.96,39.08,38.93,39.08,67122.0,32.6469,32.7475,32.6218,32.7475,67122.0
2019-07-02 15:45:00,39.08,39.1,38.98,39.02,33865.0,32.7475,32.7642,32.6637,32.6972,33865.0
2019-07-02 15:50:00,39.02,39.08,39.02,39.07,37773.0,32.6972,32.7475,32.6972,32.7391,37773.0
2019-07-02 15:55:00,39.07,39.17,39.05,39.13,107131.0,32.7391,32.8229,32.7223,32.7894,107131.0
2019-07-03 09:30:00,39.17,39.22,39.05,39.07,9414.0,32.8229,32.8648,32.7223,32.7391,9414.0
2019-07-03 09:35:00,39.12,39.3,39.1,39.3,5392.0,32.781,32.9318,32.7642,32.9318,5392.0
2019-07-03 09:40:00,39.28,39.36,39.27,39.36,2300.0,32.9151,32.9821,32.9067,32.9821,2300.0
2019-07-03 09:45:00,39.34,39.43,39.24,39.25,4861.0,32.9653,33.0408,32.8815,32.8899,4861.0
2019-07-03 09:50:00,39.26,39.29,39.15,39.17,7044.0,32.8983,32.9234,32.8061,32.8229,7044.0
2019-07-03 09:55:00,39.17,39.24,39.08,39.1,33218.0,32.8229,32.8815,32.7475,32.7642,33218.0
2019-07-03 10:00:00,39.12,39.15,39.06,39.09,38474.0,32.781,32.8061,32.7307,32.7558,38474.0
2019-07-03 10:05:00,39.09,39.1,39.0,39.05,16633.0,32.7558,32.7642,32.6804,32.7223,16633.0
2019-07-03 10:10:00,39.05,39.07,38.96,39.03,8951.0,32.7223,32.7391,32.6469,32.7056,8951.0
2019-07-03 10:15:00,39.01,39.05,39.0,39.02,5100.0,32.6888,32.7223,32.6804,32.6972,5100.0
2019-07-03 10:20:00,39.05,39.08,39.01,39.05,6677.0,32.7223,32.7475,32.6888,32.7223,6677.0
2019-07-03 10:25:00,39.05,39.12,39.05,39.12,5734.0,32.7223,32.781,32.7223,32.781,5734.0
2019-07-03 10:30:00,39.11,39.11,38.95,38.97,28241.0,32.7726,32.7726,32.6385,32.6553,28241.0
2019-07-03 10:35:00,38.97,39.15,38.97,39.15,26178.0,32.6553,32.8061,32.6553,32.8061,26178.0
2019-07-03 10:40:00,39.13,39.26,39.11,39.26,18231.0,32.7894,32.8983,32.7726,32.8983,18231.0
2019-07-03 10:45:00,39.24,39.37,39.24,39.36,15444.0,32.8815,32.9905,32.8815,32.9821,15444.0
2019-07-03 10:50:00,39.34,39.35,39.3,39.31,5403.0,32.9653,32.9737,32.9318,32.9402,5403.0
2019-07-03 10:55:00,39.34,39.34,39.28,39.29,4737.0,32.9653,32.9653,32.9151,32.9234,4737.0
2019-07-03 11:00:00,39.3,39.36,39.29,39.35,6407.0,32.9318,32.9821,32.9234,32.9737,6407.0
2019-07-03 11:05:00,39.34,39.46,39.32,39.45,15499.0,32.9653,33.0659,32.9486,33.0575,15499.0
2019-07-03 11:10:00,39.45,39.48,39.41,39.41,6324.0,33.0575,33.0826,33.024,33.024,6324.0
2019-07-03 11:15:00,39.41,39.48,39.4,39.48,5230.0,33.024,33.0826,33.0156,33.0826,5230.0
2019-07-03 11:20:00,39.49,39.58,39.48,39.56,12366.0,33.091,33.1664,33.0826,33.1497,12366.0
2019-07-03 11:25:00,39.55,39.64,39.55,39.62,7309.0,33.1413,33.2167,33.1413,33.2,7309.0
2019-07-03 11:30:00,39.62,39.62,39.56,39.59,10200.0,33.2,33.2,33.1497,33.1748,10200.0
2019-07-03 11:35:00,39.59,39.62,39.55,39.58,31230.0,33.1748,33.2,33.1413,33.1664,31230.0
2019-07-03 11:40:00,39.58,39.62,39.56,39.58,11829.0,33.1664,33.2,33.1497,33.1664,11829.0
2019-07-03 11:45:00,39.57,39.58,39.51,39.55,12621.0,33.1581,33.1664,33.1078,33.1413,12621.0
2019-07-03 11:50:00,39.54,39.61,39.53,39.61,15485.0,33.1329,33.1916,33.1245,33.1916,15485.0
2019-07-03 11:55:00,39.62,39.64,39.6,39.62,10945.0,33.2,33.2167,33.1832,33.2,10945.0
2019-07-03 12:00:00,39.6,39.62,39.57,39.61,11702.0,33.1832,33.2,33.1581,33.1916,11702.0
2019-07-03 12:05:00,39.6,39.7,39.58,39.64,34617.0,33.1832,33.267,33.1664,33.2167,34617.0
2019-07-03 12:10:00,39.64,39.65,39.59,39.64,6295.0,33.2167,33.2251,33.1748,33.2167,6295.0
2019-07-03 12:15:00,39.63,39.65,39.58,39.62,7836.0,33.2083,33.2251,33.1664,33.2,7836.0
2019-07-03 12:20:00,39.61,39.63,39.58,39.59,8441.0,33.1916,33.2083,33.1664,33.1748,8441.0
2019-07-03 12:25:00,39.59,39.62,39.57,39.62,13431.0,33.1748,33.2,33.1581,33.2,13431.0
2019-07-03 12:30:00,39.62,39.66,39.6,39.6,12625.0,33.2,33.2335,33.1832,33.1832,12625.0
2019-07-03 12:35:00,39.6,39.61,39.58,39.61,21459.0,33.1832,33.1916,33.1664,33.1916,21459.0
2019-07-03 12:40:00,39.61,39.61,39.57,39.59,16234.0,33.1916,33.1916,33.1581,33.1748,16234.0
2019-07-03 12:45:00,39.59,39.62,39.58,39.6,20745.0,33.1748,33.2,33.1664,33.1832,20745.0
2019-07-03 12:50:00,39.6,39.62,39.43,39.49,106587.0,33.1832,33.2,33.0408,33.091,106587.0
2019-07-03 12:55:00,39.5,39.7,39.49,39.65,146577.0,33.0994,33.267,33.091,33.2251,146577.0
2019-07-05 09:30:00,39.65,39.66,39.43,39.66,9499.0,33.2251,33.2335,33.0408,33.2335,9499.0
2019-07-05 09:35:00,39.65,39.66,39.54,39.61,3000.0,33.2251,33.2335,33.1329,33.1916,3000.0
2019-07-05 09:40:00,39.62,39.62,39.53,39.55,2831.0,33.2,33.2,33.1245,33.1413,2831.0
2019-07-05 09:45:00,39.6,39.7,39.57,39.63,13943.0,33.1832,33.267,33.1581,33.2083,13943.0
2019-07-05 09:50:00,39.66,39.66,39.58,39.61,7047.0,33.2335,33.2335,33.1664,33.1916,7047.0
2019-07-05 09:55:00,39.59,39.61,39.49,39.54,6436.0,33.1748,33.1916,33.091,33.1329,6436.0
2019-07-05 10:00:00,39.53,39.57,39.49,39.54,4401.0,33.1245,33.1581,33.091,33.1329,4401.0
2019-07-05 10:05:00,39.52,39.55,39.46,39.46,3780.0,33.1162,33.1413,33.0659,33.0659,3780.0
2019-07-05 10:10:00,39.45,39.46,39.39,39.42,3625.0,33.0575,33.0659,33.0072,33.0324,3625.0
2019-07-05 10:15:00,39.41,39.45,39.38,39.45,7450.0,33.024,33.0575,32.9989,33.0575,7450.0
2019-07-05 10:20:00,39.46,39.46,39.39,39.39,1268.0,33.0659,33.0659,33.0072,33.0072,1268.0
2019-07-05 10:25:00,39.4,39.4,39.32,39.33,4441.0,33.0156,33.0156,32.9486,32.957,4441.0
2019-07-05 10:30:00,39.33,39.38,39.27,39.32,61926.0,32.957,32.9989,32.9067,32.9486,61926.0
2019-07-05 10:35:00,39.32,39.37,39.32,39.35,11473.0,32.9486,32.9905,32.9486,32.9737,11473.0
2019-07-05 10:40:00,39.35,39.4,39.34,39.39,4951.0,32.9737,33.0156,32.9653,33.0072,4951.0
2019-07-05 10:45:00,39.4,39.55,39.38,39.55,7479.0,33.0156,33.1413,32.9989,33.1413,7479.0
2019-07-05 10:50:00,39.55,39.73,39.55,39.73,9195.0,33.1413,33.2921,33.1413,33.2921,9195.0
2019-07-05 10:55:00,39.72,39.76,39.63,39.75,11162.0,33.2838,33.3173,33.2083,33.3089,11162.0
2019-07-05 11:00:00,39.74,39.75,39.69,39.73,9217.0,33.3005,33.3089,33.2586,33.2921,9217.0
2019-07-05 11:05:00,39.76,39.83,39.74,39.83,4300.0,33.3173,33.3759,33.3005,33.3759,4300.0
2019-07-05 11:10:00,39.83,39.85,39.81,39.84,4400.0,33.3759,33.3927,33.3592,33.3843,4400.0
2019-07-05 11:15:00,39.85,39.86,39.76,39.76,4664.0,33.3927,33.4011,33.3173,33.3173,4664.0
2019-07-05 11:20:00,39.75,39.75,39.65,39.65,2900.0,33.3089,33.3089,33.2251,33.2251,2900.0
2019-07-05 11:25:00,39.65,39.67,39.63,39.66,3000.0,33.2251,33.2419,33.2083,33.2335,3000.0
2019-07-05 11:30:00,39.68,39.75,39.68,39.74,2000.0,33.2502,33.3089,33.2502,33.3005,2000.0
2019-07-05 11:35:00,39.73,39.77,39.72,39.76,3963.0,33.2921,33.3257,33.2838,33.3173,3963.0
2019-07-05 11:40:00,39.75,39.81,39.74,39.8,32418.0,33.3089,33.3592,33.3005,33.3508,32418.0
2019-07-05 11:45:00,39.8,39.88,39.78,39.88,8837.0,33.3508,33.4178,33.334,33.4178,8837.0
2019-07-05 11:50:00,39.89,39.96,39.83,39.86,55338.0,33.4262,33.4849,33.3759,33.4011,55338.0
2019-07-05 11:55:00,39.82,39.83,39.76,39.83,20278.0,33.3676,33.3759,33.3173,33.3759,20278.0
2019-07-05 12:00:00,39.83,39.86,39.78,39.82,34735.0,33.3759,33.4011,33.334,33.3676,34735.0
2019-07-05 12:05:00,39.82,39.85,39.79,39.85,1300.0,33.3676,33.3927,33.3424,33.3927,1300.0
2019-07-05 12:10:00,39.83,39.9,39.83,39.89,1500.0,33.3759,33.4346,33.3759,33.4262,1500.0
2019-07-05 12:15:00,39.9,39.92,39.87,39.89,3650.0,33.4346,33.4514,33.4095,33.4262,3650.0
2019-07-05 12:20:00,39.89,39.9,39.88,39.9,1650.0,33.4262,33.4346,33.4178,33.4346,1650.0
2019-07-05 12:25:00,39.91,39.92,39.89,39.92,2000.0,33.443,33.4514,33.4262,33.4514,2000.0
2019-07-05 12:30:00,39.92,39.94,39.92,39.93,10497.0,33.4514,33.4681,33.4514,33.4597,10497.0
2019-07-05 12:35:00,39.94,39.95,39.89,39.91,5889.0,33.4681,33.4765,33.4262,33.443,5889.0
2019-07-05 12:40:00,39.91,39.94,39.88,39.92,9572.0,33.443,33.4681,33.4178,33.4514,9572.0
2019-07-05 12:45:00,39.92,39.94,39.88,39.91,5675.0,33.4514,33.4681,33.4178,33.443,5675.0
2019-07-05 12:50:00,39.91,39.91,39.81,39.82,13293.0,33.443,33.443,33.3592,33.3676,13293.0
2019-07-05 12:55:00,39.83,39.83,39.79,39.79,600.0,33.3759,33.3759,33.3424,33.3424,600.0
2019-07-05 13:00:00,39.81,39.9,39.81,39.89,3558.0,33.3592,33.4346,33.3592,33.4262,3558.0
2019-07-05 13:05:00,39.89,39.91,39.86,39.87,3777.0,33.4262,33.443,33.4011,33.4095,3777.0
2019-07-05 13:10:00,39.86,39.88,39.84,39.84,607.0,33.4011,33.4178,33.3843,33.3843,607.0
2019-07-05 13:15:00,39.85,39.89,39.83,39.86,2602.0,33.3927,33.4262,33.3759,33.4011,2602.0
2019-07-05 13:20:00,39.87,39.91,39.87,39.91,3200.0,33.4095,33.443,33.4095,33.443,3200.0
2019-07-05 13:25:00,39.91,39.92,39.9,39.9,1284.0,33.443,33.4514,33.4346,33.4346,1284.0
2019-07-05 13:30:00,39.89,39.9,39.86,39.9,3692.0,33.4262,33.4346,33.4011,33.4346,3692.0
2019-07-05 13:35:00,39.9,39.9,39.85,39.89,2799.0,33.4346,33.4346,33.3927,33.4262,2799.0
2019-07-05 13:40:00,39.9,39.91,39.89,39.91,9110.0,33.4346,33.443,33.4262,33.443,9110.0
2019-07-05 13:45:00,39.9,39.91,39.88,39.89,4903.0,33.4346,33.443,33.4178,33.4262,4903.0
2019-07-05 13:50:00,39.89,39.91,39.89,39.9,3320.0,33.4262,33.443,33.4262,33.4346,3320.0
2019-07-05 13:55:00,39.89,39.92,39.89,39.92,5904.0,33.4262,33.4514,33.4262,33.4514,5904.0
2019-07-05 14:00:00,39.91,40.01,39.9,39.98,15293.0,33.443,33.5268,33.4346,33.5016,15293.0
2019-07-05 14:05:00,39.99,39.99,39.96,39.98,3342.0,33.51,33.51,33.4849,33.5016,3342.0
2019-07-05 14:10:00,39.97,39.97,39.93,39.94,13300.0,33.4932,33.4932,33.4597,33.4681,13300.0
2019-07-05 14:15:00,39.93,39.93,39.88,39.9,9618.0,33.4597,33.4597,33.4178,33.4346,9618.0
2019-07-05 14:20:00,39.89,39.92,39.88,39.88,10001.0,33.4262,33.4514,33.4178,33.4178,10001.0
2019-07-05 14:25:00,39.89,39.91,39.88,39.89,3092.0,33.4262,33.443,33.4178,33.4262,3092.0
2019-07-05 14:30:00,39.9,39.95,39.9,39.92,6311.0,33.4346,33.4765,33.4346,33.4514,6311.0
2019-07-05 14:35:00,39.93,39.94,39.89,39.9,11896.0,33.4597,33.4681,33.4262,33.4346,11896.0
2019-07-05 14:40:00,39.89,39.95,39.89,39.95,5975.0,33.4262,33.4765,33.4262,33.4765,5975.0
2019-07-05 14:45:00,39.95,40.02,39.94,40.02,7952.0,33.4765,33.5351,33.4681,33.5351,7952.0
2019-07-05 14:50:00,40.03,40.09,40.02,40.02,10059.0,33.5435,33.5938,33.5351,33.5351,10059.0
2019-07-05 14:55:00,40.03,40.07,40.02,40.07,13429.0,33.5435,33.577,33.5351,33.577,13429.0
2019-07-05 15:00:00,40.07,40.08,40.04,40.08,9632.0,33.577,33.5854,33.5519,33.5854,9632.0
2019-07-05 15:05:00,40.08,40.08,40.05,40.07,9423.0,33.5854,33.5854,33.5603,33.577,9423.0
2019-07-05 15:10:00,40.08,40.1,40.04,40.09,10524.0,33.5854,33.6022,33.5519,33.5938,10524.0
2019-07-05 15:15:00,40.1,40.12,40.08,40.11,7707.0,33.6022,33.6189,33.5854,33.6106,7707.0
2019-07-05 15:20:00,40.12,40.13,40.1,40.12,6305.0,33.6189,33.6273,33.6022,33.6189,6305.0
2019-07-05 15:25:00,40.12,40.2,40.1,40.2,8591.0,33.6189,33.686,33.6022,33.686,8591.0
2019-07-05 15:30:00,40.2,40.2,40.12,40.16,12717.0,33.686,33.686,33.6189,33.6525,12717.0
2019-07-05 15:35:00,40.16,40.19,40.12,40.19,16134.0,33.6525,33.6776,33.6189,33.6776,16134.0
2019-07-05 15:40:00,40.2,40.23,40.16,40.22,23321.0,33.686,33.7111,33.6525,33.7027,23321.0
2019-07-05 15:45:00,40.22,40.22,40.13,40.14,31037.0,33.7027,33.7027,33.6273,33.6357,31037.0
2019-07-05 15:50:00,40.15,40.23,40.1,40.11,77185.0,33.6441,33.7111,33.6022,33.6106,77185.0
2019-07-05 15:55:00,40.11,40.31,40.11,40.26,112301.0,33.6106,33.7782,33.6106,33.7363,112301.0
2019-07-08 09:30:00,39.99,40.22,39.96,39.96,9576.0,33.51,33.7027,33.4849,33.4849,9576.0
2019-07-08 09:35:00,39.95,40.02,39.84,39.84,6400.0,33.4765,33.5351,33.3843,33.3843,6400.0
2019-07-08 09:40:00,39.78,39.95,39.77,39.95,4051.0,33.334,33.4765,33.3257,33.4765,4051.0
2019-07-08 09:45:00,39.95,40.02,39.92,40.0,5370.0,33.4765,33.5351,33.4514,33.5184,5370.0
2019-07-08 09:50:00,39.98,40.1,39.97,40.07,5300.0,33.5016,33.6022,33.4932,33.577,5300.0
2019-07-08 09:55:00,40.08,40.1,40.04,40.06,2807.0,33.5854,33.6022,33.5519,33.5687,2807.0
2019-07-08 10:00:00,40.08,40.21,40.07,40.21,4479.0,33.5854,33.6944,33.577,33.6944,4479.0
2019-07-08 10:05:00,40.21,40.28,40.21,40.26,3438.0,33.6944,33.753,33.6944,33.7363,3438.0
2019-07-08 10:10:00,40.25,40.41,40.25,40.41,5424.0,33.7279,33.862,33.7279,33.862,5424.0
2019-07-08 10:15:00,40.42,40.42,40.32,40.33,3700.0,33.8703,33.8703,33.7865,33.7949,3700.0
2019-07-08 10:20:00,40.34,40.34,40.29,40.31,6867.0,33.8033,33.8033,33.7614,33.7782,6867.0
2019-07-08 10:25:00,40.32,40.34,40.22,40.22,5077.0,33.7865,33.8033,33.7027,33.7027,5077.0
2019-07-08 10:30:00,40.22,40.23,40.05,40.07,8765.0,33.7027,33.7111,33.5603,33.577,8765.0
2019-07-08 10:35:00,40.04,40.04,39.88,39.89,13933.0,33.5519,33.5519,33.4178,33.4262,13933.0
2019-07-08 10:40:00,39.9,39.97,39.89,39.94,21977.0,33.4346,33.4932,33.4262,33.4681,21977.0
2019-07-08 10:45:00,39.94,40.06,39.93,40.02,7678.0,33.4681,33.5687,33.4597,33.5351,7678.0
2019-07-08 10:50:00,40.05,40.14,40.03,40.14,3315.0,33.5603,33.6357,33.5435,33.6357,3315.0
2019-07-08 10:55:00,40.14,40.19,40.12,40.17,5010.0,33.6357,33.6776,33.6189,33.6608,5010.0
2019-07-08 11:00:00,40.18,40.36,40.18,40.3,47981.0,33.6692,33.8201,33.6692,33.7698,47981.0
2019-07-08 11:05:00,40.28,40.31,40.23,40.23,6175.0,33.753,33.7782,33.7111,33.7111,6175.0
2019-07-08 11:10:00,40.23,40.25,40.18,40.22,14812.0,33.7111,33.7279,33.6692,33.7027,14812.0
2019-07-08 11:15:00,40.21,40.21,40.14,40.15,5101.0,33.6944,33.6944,33.6357,33.6441,5101.0
2019-07-08 11:20:00,40.15,40.16,40.08,40.12,3374.0,33.6441,33.6525,33.5854,33.6189,3374.0
2019-07-08 11:25:00,40.1,40.13,40.07,40.07,5884.0,33.6022,33.6273,33.577,33.577,5884.0
2019-07-08 11:30:00,40.07,40.07,39.96,39.97,10961.0,33.577,33.577,33.4849,33.4932,10961.0
2019-07-08 11:35:00,39.97,40.0,39.96,40.0,8294.0,33.4932,33.5184,33.4849,33.5184,8294.0
2019-07-08 11:40:00,39.99,40.01,39.97,40.01,8649.0,33.51,33.5268,33.4932,33.5268,8649.0
2019-07-08 11:45:00,40.02,40.03,39.98,40.02,3399.0,33.5351,33.5435,33.5016,33.5351,3399.0
2019-07-08 11:50:00,40.02,40.02,39.99,40.0,2876.0,33.5351,33.5351,33.51,33.5184,2876.0
2019-07-08 11:55:00,40.01,40.01,39.91,39.91,4332.0,33.5268,33.5268,33.443,33.443,4332.0
2019-07-08 12:00:00,39.91,39.94,39.89,39.9,6100.0,33.443,33.4681,33.4262,33.4346,6100.0
2019-07-08 12:05:00,39.9,39.94,39.88,39.94,4424.0,33.4346,33.4681,33.4178,33.4681,4424.0
2019-07-08 12:10:00,39.94,39.94,39.89,39.91,3893.0,33.4681,33.4681,33.4262,33.443,3893.0
2019-07-08 12:15:00,39.92,39.94,39.9,39.9,4395.0,33.4514,33.4681,33.4346,33.4346,4395.0
2019-07-08 12:20:00,39.9,39.91,39.88,39.88,3908.0,33.4346,33.443,33.4178,33.4178,3908.0
2019-07-08 12:25:00,39.9,39.98,39.9,39.95,7196.0,33.4346,33.5016,33.4346,33.4765,7196.0
2019-07-08 12:30:00,39.96,40.01,39.96,40.0,12318.0,33.4849,33.5268,33.4849,33.5184,12318.0
2019-07-08 12:35:00,39.99,40.01,39.98,40.01,5368.0,33.51,33.5268,33.5016,33.5268,5368.0
2019-07-08 12:40:00,40.0,40.01,39.97,39.97,4759.0,33.5184,33.5268,33.4932,33.4932,4759.0
2019-07-08 12:45:00,39.97,39.99,39.95,39.95,5312.0,33.4932,33.51,33.4765,33.4765,5312.0
2019-07-08 12:50:00,39.95,39.97,39.92,39.94,4823.0,33.4765,33.4932,33.4514,33.4681,4823.0
2019-07-08 12:55:00,39.93,39.93,39.86,39.87,34163.0,33.4597,33.4597,33.4011,33.4095,34163.0
2019-07-08 13:00:00,39.87,39.92,39.86,39.92,2683.0,33.4095,33.4514,33.4011,33.4514,2683.0
2019-07-08 13:05:00,39.92,39.92,39.88,39.88,5293.0,33.4514,33.4514,33.4178,33.4178,5293.0
2019-07-08 13:10:00,39.89,39.95,39.88,39.95,5560.0,33.4262,33.4765,33.4178,33.4765,5560.0
2019-07-08 13:15:00,39.96,39.98,39.95,39.98,4800.0,33.4849,33.5016,33.4765,33.5016,4800.0
2019-07-08 13:20:00,39.98,39.98,39.91,39.93,4450.0,33.5016,33.5016,33.443,33.4597,4450.0
2019-07-08 13:25:00,39.92,39.93,39.9,39.9,4834.0,33.4514,33.4597,33.4346,33.4346,4834.0
2019-07-08 13:30:00,39.9,39.9,39.86,39.86,1873.0,33.4346,33.4346,33.4011,33.4011,1873.0
2019-07-08 13:35:00,39.87,39.87,39.76,39.79,17943.0,33.4095,33.4095,33.3173,33.3424,17943.0
2019-07-08 13:40:00,39.78,39.82,39.78,39.8,3018.0,33.334,33.3676,33.334,33.3508,3018.0
2019-07-08 13:45:00,39.81,39.82,39.73,39.74,14770.0,33.3592,33.3676,33.2921,33.3005,14770.0
2019-07-08 13:50:00,39.75,39.8,39.75,39.77,3961.0,33.3089,33.3508,33.3089,33.3257,3961.0
2019-07-08 13:55:00,39.77,39.78,39.71,39.72,5180.0,33.3257,33.334,33.2754,33.2838,5180.0
2019-07-08 14:00:00,39.72,39.72,39.63,39.65,5179.0,33.2838,33.2838,33.2083,33.2251,5179.0
2019-07-08 14:05:00,39.66,39.7,39.65,39.7,2000.0,33.2335,33.267,33.2251,33.267,2000.0
2019-07-08 14:10:00,39.71,39.75,39.7,39.74,5568.0,33.2754,33.3089,33.267,33.3005,5568.0
2019-07-08 14:15:00,39.75,39.77,39.71,39.77,4610.0,33.3089,33.3257,33.2754,33.3257,4610.0
2019-07-08 14:20:00,39.76,39.77,39.7,39.7,4370.0,33.3173,33.3257,33.267,33.267,4370.0
2019-07-08 14:25:00,39.69,39.69,39.6,39.62,4170.0,33.2586,33.2586,33.1832,33.2,4170.0
2019-07-08 14:30:00,39.61,39.61,39.52,39.54,12777.0,33.1916,33.1916,33.1162,33.1329,12777.0
2019-07-08 14:35:00,39.54,39.61,39.54,39.61,6607.0,33.1329,33.1916,33.1329,33.1916,6607.0
2019-07-08 14:40:00,39.61,39.65,39.61,39.63,4112.0,33.1916,33.2251,33.1916,33.2083,4112.0
2019-07-08 14:45:00,39.63,39.65,39.6,39.64,5740.0,33.2083,33.2251,33.1832,33.2167,5740.0
2019-07-08 14:50:00,39.65,39.69,39.65,39.69,8170.0,33.2251,33.2586,33.2251,33.2586,8170.0
2019-07-08 14:55:00,39.69,39.78,39.68,39.78,9773.0,33.2586,33.334,33.2502,33.334,9773.0
2019-07-08 15:00:00,39.79,39.82,39.78,39.79,8735.0,33.3424,33.3676,33.334,33.3424,8735.0
2019-07-08 15:05:00,39.78,39.81,39.78,39.78,5704.0,33.334,33.3592,33.334,33.334,5704.0
2019-07-08 15:10:00,39.77,39.81,39.77,39.8,6329.0,33.3257,33.3592,33.3257,33.3508,6329.0
2019-07-08 15:15:00,39.8,39.81,39.74,39.75,4500.0,33.3508,33.3592,33.3005,33.3089,4500.0
2019-07-08 15:20:00,39.75,39.78,39.72,39.76,10030.0,33.3089,33.334,33.2838,33.3173,10030.0
2019-07-08 15:25:00,39.76,39.78,39.76,39.77,4763.0,33.3173,33.334,33.3173,33.3257,4763.0
2019-07-08 15:30:00,39.78,39.86,39.78,39.86,26389.0,33.334,33.4011,33.334,33.4011,26389.0
2019-07-08 15:35:00,39.86,39.98,39.86,39.96,19329.0,33.4011,33.5016,33.4011,33.4849,19329.0
2019-07-08 15:40:00,39.96,39.97,39.83,39.83,18042.0,33.4849,33.4932,33.3759,33.3759,18042.0
2019-07-08 15:45:00,39.82,39.88,39.79,39.86,22615.0,33.3676,33.4178,33.3424,33.4011,22615.0
2019-07-08 15:50:00,39.87,39.89,39.77,39.78,37772.0,33.4095,33.4262,33.3257,33.334,37772.0
2019-07-08 15:55:00,39.77,39.93,39.75,39.92,128450.0,33.3257,33.4597,33.3089,33.4514,128450.0
2019-07-09 09:30:00,39.95,39.96,39.77,39.89,13707.0,33.4765,33.4849,33.3257,33.4262,13707.0
2019-07-09 09:35:00,39.87,39.88,39.75,39.77,4499.0,33.4095,33.4178,33.3089,33.3257,4499.0
2019-07-09 09:40:00,39.74,39.74,39.62,39.66,6421.0,33.3005,33.3005,33.2,33.2335,6421.0
2019-07-09 09:45:00,39.66,39.69,39.6,39.65,7850.0,33.2335,33.2586,33.1832,33.2251,7850.0
2019-07-09 09:50:00,39.62,39.62,39.5,39.52,7758.0,33.2,33.2,33.0994,33.1162,7758.0
2019-07-09 09:55:00,39.51,39.61,39.51,39.6,8776.0,33.1078,33.1916,33.1078,33.1832,8776.0
2019-07-09 10:00:00,39.57,39.73,39.55,39.73,10126.0,33.1581,33.2921,33.1413,33.2921,10126.0
2019-07-09 10:05:00,39.72,39.78,39.71,39.76,11493.0,33.2838,33.334,33.2754,33.3173,11493.0
2019-07-09 10:10:00,39.75,39.88,39.72,39.87,6865.0,33.3089,33.4178,33.2838,33.4095,6865.0
2019-07-09 10:15:00,39.9,40.01,39.81,39.97,30303.0,33.4346,33.5268,33.3592,33.4932,30303.0
2019-07-09 10:20:00,39.98,40.03,39.95,40.01,17771.0,33.5016,33.5435,33.4765,33.5268,17771.0
2019-07-09 10:25:00,40.02,40.11,40.01,40.08,12140.0,33.5351,33.6106,33.5268,33.5854,12140.0
2019-07-09 10:30:00,40.09,40.25,40.08,40.22,43422.0,33.5938,33.7279,33.5854,33.7027,43422.0
2019-07-09 10:35:00,40.21,40.26,40.06,40.15,314538.0,33.6944,33.7363,33.5687,33.6441,314538.0
2019-07-09 10:40:00,40.16,40.28,40.15,40.27,20507.0,33.6525,33.753,33.6441,33.7446,20507.0
2019-07-09 10:45:00,40.27,40.34,40.22,40.31,86008.0,33.7446,33.8033,33.7027,33.7782,86008.0
2019-07-09 10:50:00,40.29,40.36,40.2,40.34,44257.0,33.7614,33.8201,33.686,33.8033,44257.0
2019-07-09 10:55:00,40.34,40.37,40.24,40.26,72239.0,33.8033,33.8284,33.7195,33.7363,72239.0
2019-07-09 11:00:00,40.26,40.36,40.21,40.36,17113.0,33.7363,33.8201,33.6944,33.8201,17113.0
2019-07-09 11:05:00,40.36,40.44,40.34,40.42,18859.0,33.8201,33.8871,33.8033,33.8703,18859.0
2019-07-09 11:10:00,40.43,40.52,40.41,40.51,28739.0,33.8787,33.9541,33.862,33.9457,28739.0
2019-07-09 11:15:00,40.5,40.5,40.32,40.4,147347.0,33.9374,33.9374,33.7865,33.8536,147347.0
2019-07-09 11:20:00,40.4,40.45,40.35,40.36,17695.0,33.8536,33.8955,33.8117,33.8201,17695.0
2019-07-09 11:25:00,40.37,40.48,40.37,40.43,9529.0,33.8284,33.9206,33.8284,33.8787,9529.0
2019-07-09 11:30:00,40.43,40.52,40.42,40.5,15636.0,33.8787,33.9541,33.8703,33.9374,15636.0
2019-07-09 11:35:00,40.48,40.58,40.48,40.56,8324.0,33.9206,34.0044,33.9206,33.9876,8324.0
2019-07-09 11:40:00,40.58,40.61,40.54,40.57,18561.0,34.0044,34.0295,33.9709,33.996,18561.0
2019-07-09 11:45:00,40.57,40.61,40.55,40.59,8699.0,33.996,34.0295,33.9793,34.0128,8699.0
2019-07-09 11:50:00,40.59,40.61,40.55,40.57,8400.0,34.0128,34.0295,33.9793,33.996,8400.0
2019-07-09 11:55:00,40.56,40.58,40.5,40.51,9819.0,33.9876,34.0044,33.9374,33.9457,9819.0
2019-07-09 12:00:00,40.51,40.6,40.5,40.59,5763.0,33.9457,34.0212,33.9374,34.0128,5763.0
2019-07-09 12:05:00,40.59,40.62,40.56,40.58,20638.0,34.0128,34.0379,33.9876,34.0044,20638.0
2019-07-09 12:10:00,40.58,40.59,40.42,40.43,46376.0,34.0044,34.0128,33.8703,33.8787,46376.0
2019-07-09 12:15:00,40.44,40.52,40.41,40.43,66467.0,33.8871,33.9541,33.862,33.8787,66467.0
2019-07-09 12:20:00,40.44,40.52,40.44,40.48,12066.0,33.8871,33.9541,33.8871,33.9206,12066.0
2019-07-09 12:25:00,40.47,40.57,40.47,40.55,7873.0,33.9122,33.996,33.9122,33.9793,7873.0
2019-07-09 12:30:00,40.55,40.55,40.43,40.43,5707.0,33.9793,33.9793,33.8787,33.8787,5707.0
2019-07-09 12:35:00,40.43,40.45,40.37,40.45,9635.0,33.8787,33.8955,33.8284,33.8955,9635.0
2019-07-09 12:40:00,40.45,40.53,40.44,40.49,11398.0,33.8955,33.9625,33.8871,33.929,11398.0
2019-07-09 12:45:00,40.48,40.48,40.43,40.45,5706.0,33.9206,33.9206,33.8787,33.8955,5706.0
2019-07-09 12:50:00,40.46,40.5,40.44,40.48,4655.0,33.9039,33.9374,33.8871,33.9206,4655.0
2019-07-09 12:55:00,40.47,40.48,40.38,40.38,18920.0,33.9122,33.9206,33.8368,33.8368,18920.0
2019-07-09 13:00:00,40.38,40.39,40.35,40.38,18384.0,33.8368,33.8452,33.8117,33.8368,18384.0
2019-07-09 13:05:00,40.38,40.46,40.36,40.42,23572.0,33.8368,33.9039,33.8201,33.8703,23572.0
2019-07-09 13:10:00,40.43,40.43,40.36,40.41,8946.0,33.8787,33.8787,33.8201,33.862,8946.0
2019-07-09 13:15:00,40.4,40.4,40.32,40.34,7409.0,33.8536,33.8536,33.7865,33.8033,7409.0
2019-07-09 13:20:00,40.34,40.41,40.33,40.34,9936.0,33.8033,33.862,33.7949,33.8033,9936.0
2019-07-09 13:25:00,40.34,40.35,40.31,40.32,4487.0,33.8033,33.8117,33.7782,33.7865,4487.0
2019-07-09 13:30:00,40.32,40.33,40.22,40.24,13847.0,33.7865,33.7949,33.7027,33.7195,13847.0
2019-07-09 13:35:00,40.24,40.26,40.23,40.26,5095.0,33.7195,33.7363,33.7111,33.7363,5095.0
2019-07-09 13:40:00,40.26,40.33,40.25,40.29,10219.0,33.7363,33.7949,33.7279,33.7614,10219.0
2019-07-09 13:45:00,40.28,40.3,40.26,40.28,5136.0,33.753,33.7698,33.7363,33.753,5136.0
2019-07-09 13:50:00,40.27,40.28,40.23,40.25,4709.0,33.7446,33.753,33.7111,33.7279,4709.0
2019-07-09 13:55:00,40.25,40.3,40.25,40.27,7979.0,33.7279,33.7698,33.7279,33.7446,7979.0
2019-07-09 14:00:00,40.27,40.41,40.27,40.41,7309.0,33.7446,33.862,33.7446,33.862,7309.0
2019-07-09 14:05:00,40.4,40.47,40.37,40.47,19660.0,33.8536,33.9122,33.8284,33.9122,19660.0
2019-07-09 14:10:00,40.46,40.5,40.46,40.49,12811.0,33.9039,33.9374,33.9039,33.929,12811.0
2019-07-09 14:15:00,40.49,40.53,40.49,40.51,8004.0,33.929,33.9625,33.929,33.9457,8004.0
2019-07-09 14:20:00,40.51,40.52,40.48,40.52,7411.0,33.9457,33.9541,33.9206,33.9541,7411.0
2019-07-09 14:25:00,40.52,40.53,40.49,40.5,8628.0,33.9541,33.9625,33.929,33.9374,8628.0
2019-07-09 14:30:00,40.51,40.52,40.49,40.51,8069.0,33.9457,33.9541,33.929,33.9457,8069.0
2019-07-09 14:35:00,40.51,40.53,40.5,40.52,7070.0,33.9457,33.9625,33.9374,33.9541,7070.0
2019-07-09 14:40:00,40.53,40.54,40.51,40.52,11102.0,33.9625,33.9709,33.9457,33.9541,11102.0
2019-07-09 14:45:00,40.52,40.52,40.48,40.52,33599.0,33.9541,33.9541,33.9206,33.9541,33599.0
2019-07-09 14:50:00,40.52,40.55,40.52,40.53,8386.0,33.9541,33.9793,33.9541,33.9625,8386.0
2019-07-09 14:55:00,40.52,40.62,40.52,40.59,23557.0,33.9541,34.0379,33.9541,34.0128,23557.0
2019-07-09 15:00:00,40.59,40.67,40.58,40.62,12941.0,34.0128,34.0798,34.0044,34.0379,12941.0
2019-07-09 15:05:00,40.62,40.63,40.56,40.57,10009.0,34.0379,34.0463,33.9876,33.996,10009.0
2019-07-09 15:10:00,40.56,40.59,40.54,40.58,13991.0,33.9876,34.0128,33.9709,34.0044,13991.0
2019-07-09 15:15:00,40.57,40.64,40.55,40.64,11043.0,33.996,34.0547,33.9793,34.0547,11043.0
2019-07-09 15:20:00,40.64,40.64,40.57,40.58,16617.0,34.0547,34.0547,33.996,34.0044,16617.0
2019-07-09 15:25:00,40.58,40.62,40.56,40.61,22576.0,34.0044,34.0379,33.9876,34.0295,22576.0
2019-07-09 15:30:00,40.62,40.67,40.61,40.65,28936.0,34.0379,34.0798,34.0295,34.0631,28936.0
2019-07-09 15:35:00,40.65,40.69,40.62,40.65,33067.0,34.0631,34.0966,34.0379,34.0631,33067.0
2019-07-09 15:40:00,40.65,40.65,40.55,40.55,38404.0,34.0631,34.0631,33.9793,33.9793,38404.0
2019-07-09 15:45:00,40.55,40.56,40.48,40.52,70495.0,33.9793,33.9876,33.9206,33.9541,70495.0
2019-07-09 15:50:00,40.52,40.58,40.5,40.54,86771.0,33.9541,34.0044,33.9374,33.9709,86771.0
2019-07-09 15:55:00,40.53,40.58,40.48,40.54,189484.0,33.9625,34.0044,33.9206,33.9709,189484.0
2019-07-10 09:30:00,40.8,41.0,40.71,40.72,20933.0,34.1888,34.3563,34.1133,34.1217,20933.0
2019-07-10 09:35:00,40.69,40.86,40.66,40.86,28027.0,34.0966,34.239,34.0714,34.239,28027.0
2019-07-10 09:40:00,40.88,40.93,40.83,40.83,7350.0,34.2558,34.2977,34.2139,34.2139,7350.0
2019-07-10 09:45:00,40.87,40.94,40.85,40.9,3645.0,34.2474,34.3061,34.2307,34.2726,3645.0
2019-07-10 09:50:00,40.91,40.92,40.75,40.76,20498.0,34.2809,34.2893,34.1469,34.1552,20498.0
2019-07-10 09:55:00,40.77,40.9,40.74,40.88,18392.0,34.1636,34.2726,34.1385,34.2558,18392.0
2019-07-10 10:00:00,40.88,40.98,40.88,40.91,5622.0,34.2558,34.3396,34.2558,34.2809,5622.0
2019-07-10 10:05:00,40.9,40.9,40.76,40.86,4809.0,34.2726,34.2726,34.1552,34.239,4809.0
2019-07-10 10:10:00,40.81,40.92,40.8,40.89,7369.0,34.1971,34.2893,34.1888,34.2642,7369.0
2019-07-10 10:15:00,40.9,41.0,40.88,40.95,15483.0,34.2726,34.3563,34.2558,34.3145,15483.0
2019-07-10 10:20:00,40.95,40.98,40.85,40.89,8988.0,34.3145,34.3396,34.2307,34.2642,8988.0
2019-07-10 10:25:00,40.89,40.93,40.86,40.89,4464.0,34.2642,34.2977,34.239,34.2642,4464.0
2019-07-10 10:30:00,40.95,41.19,40.91,41.18,28986.0,34.3145,34.5156,34.2809,34.5072,28986.0
2019-07-10 10:35:00,41.2,41.28,41.05,41.24,52265.0,34.5239,34.591,34.3982,34.5575,52265.0
2019-07-10 10:40:00,41.24,41.24,41.12,41.19,15486.0,34.5575,34.5575,34.4569,34.5156,15486.0
2019-07-10 10:45:00,41.19,41.22,41.15,41.18,12045.0,34.5156,34.5407,34.482,34.5072,12045.0
2019-07-10 10:50:00,41.19,41.19,41.09,41.18,11950.0,34.5156,34.5156,34.4318,34.5072,11950.0
2019-07-10 10:55:00,41.17,41.28,41.17,41.25,29583.0,34.4988,34.591,34.4988,34.5658,29583.0
2019-07-10 11:00:00,41.24,41.3,41.23,41.3,14411.0,34.5575,34.6077,34.5491,34.6077,14411.0
2019-07-10 11:05:00,41.29,41.31,41.23,41.23,17698.0,34.5994,34.6161,34.5491,34.5491,17698.0
2019-07-10 11:10:00,41.24,41.28,41.23,41.26,31611.0,34.5575,34.591,34.5491,34.5742,31611.0
2019-07-10 11:15:00,41.26,41.26,41.05,41.09,14006.0,34.5742,34.5742,34.3982,34.4318,14006.0
2019-07-10 11:20:00,41.09,41.13,41.09,41.11,9165.0,34.4318,34.4653,34.4318,34.4485,9165.0
2019-07-10 11:25:00,41.09,41.12,41.06,41.06,11016.0,34.4318,34.4569,34.4066,34.4066,11016.0
2019-07-10 11:30:00,41.05,41.18,41.05,41.16,7014.0,34.3982,34.5072,34.3982,34.4904,7014.0
2019-07-10 11:35:00,41.15,41.29,41.15,41.19,19828.0,34.482,34.5994,34.482,34.5156,19828.0
2019-07-10 11:40:00,41.19,41.21,41.14,41.17,8022.0,34.5156,34.5323,34.4737,34.4988,8022.0
2019-07-10 11:45:00,41.17,41.24,41.15,41.21,6219.0,34.4988,34.5575,34.482,34.5323,6219.0
2019-07-10 11:50:00,41.21,41.24,41.19,41.22,6088.0,34.5323,34.5575,34.5156,34.5407,6088.0
2019-07-10 11:55:00,41.23,41.25,41.16,41.16,5400.0,34.5491,34.5658,34.4904,34.4904,5400.0
2019-07-10 12:00:00,41.17,41.23,41.17,41.22,7966.0,34.4988,34.5491,34.4988,34.5407,7966.0
2019-07-10 12:05:00,41.22,41.25,41.21,41.23,8273.0,34.5407,34.5658,34.5323,34.5491,8273.0
2019-07-10 12:10:00,41.21,41.21,41.12,41.15,9940.0,34.5323,34.5323,34.4569,34.482,9940.0
2019-07-10 12:15:00,41.15,41.19,41.15,41.17,4057.0,34.482,34.5156,34.482,34.4988,4057.0
2019-07-10 12:20:00,41.16,41.2,41.14,41.16,7221.0,34.4904,34.5239,34.4737,34.4904,7221.0
2019-07-10 12:25:00,41.17,41.26,41.17,41.26,7012.0,34.4988,34.5742,34.4988,34.5742,7012.0
2019-07-10 12:30:00,41.26,41.27,41.21,41.26,6373.0,34.5742,34.5826,34.5323,34.5742,6373.0
2019-07-10 12:35:00,41.25,41.32,41.25,41.31,10245.0,34.5658,34.6245,34.5658,34.6161,10245.0
2019-07-10 12:40:00,41.3,41.39,41.3,41.38,6359.0,34.6077,34.6832,34.6077,34.6748,6359.0
2019-07-10 12:45:00,41.38,41.38,41.35,41.38,9269.0,34.6748,34.6748,34.6496,34.6748,9269.0
2019-07-10 12:50:00,41.38,41.39,41.31,41.33,10295.0,34.6748,34.6832,34.6161,34.6329,10295.0
2019-07-10 12:55:00,41.33,41.41,41.33,41.4,11076.0,34.6329,34.6999,34.6329,34.6915,11076.0
2019-07-10 13:00:00,41.4,41.46,41.39,41.41,23764.0,34.6915,34.7418,34.6832,34.6999,23764.0
2019-07-10 13:05:00,41.41,41.48,41.39,41.45,8481.0,34.6999,34.7586,34.6832,34.7334,8481.0
2019-07-10 13:10:00,41.44,41.47,41.43,41.46,9783.0,34.7251,34.7502,34.7167,34.7418,9783.0
2019-07-10 13:15:00,41.46,41.57,41.45,41.49,19416.0,34.7418,34.834,34.7334,34.7669,19416.0
2019-07-10 13:20:00,41.5,41.54,41.48,41.52,9081.0,34.7753,34.8088,34.7586,34.7921,9081.0
2019-07-10 13:25:00,41.53,41.56,41.51,41.53,9817.0,34.8005,34.8256,34.7837,34.8005,9817.0
2019-07-10 13:30:00,41.53,41.65,41.51,41.6,38225.0,34.8005,34.901,34.7837,34.8591,38225.0
2019-07-10 13:35:00,41.61,41.62,41.52,41.54,17761.0,34.8675,34.8759,34.7921,34.8088,17761.0
2019-07-10 13:40:00,41.56,41.6,41.53,41.56,15078.0,34.8256,34.8591,34.8005,34.8256,15078.0
2019-07-10 13:45:00,41.56,41.6,41.5,41.53,13462.0,34.8256,34.8591,34.7753,34.8005,13462.0
2019-07-10 13:50:00,41.52,41.53,41.39,41.4,13879.0,34.7921,34.8005,34.6832,34.6915,13879.0
2019-07-10 13:55:00,41.4,41.42,41.35,41.37,8290.0,34.6915,34.7083,34.6496,34.6664,8290.0
2019-07-10 14:00:00,41.37,41.46,41.34,41.4,18275.0,34.6664,34.7418,34.6413,34.6915,18275.0
2019-07-10 14:05:00,41.4,41.56,41.4,41.56,12709.0,34.6915,34.8256,34.6915,34.8256,12709.0
2019-07-10 14:10:00,41.56,41.63,41.54,41.63,7484.0,34.8256,34.8843,34.8088,34.8843,7484.0
2019-07-10 14:15:00,41.63,41.65,41.52,41.58,16869.0,34.8843,34.901,34.7921,34.8424,16869.0
2019-07-10 14:20:00,41.57,41.6,41.54,41.58,28736.0,34.834,34.8591,34.8088,34.8424,28736.0
2019-07-10 14:25:00,41.58,41.61,41.54,41.54,7374.0,34.8424,34.8675,34.8088,34.8088,7374.0
2019-07-10 14:30:00,41.54,41.56,41.51,41.54,8993.0,34.8088,34.8256,34.7837,34.8088,8993.0
2019-07-10 14:35:00,41.54,41.6,41.52,41.59,39241.0,34.8088,34.8591,34.7921,34.8507,39241.0
2019-07-10 14:40:00,41.6,41.62,41.59,41.61,8974.0,34.8591,34.8759,34.8507,34.8675,8974.0
2019-07-10 14:45:00,41.61,41.62,41.58,41.59,12572.0,34.8675,34.8759,34.8424,34.8507,12572.0
2019-07-10 14:50:00,41.59,41.59,41.52,41.56,18042.0,34.8507,34.8507,34.7921,34.8256,18042.0
2019-07-10 14:55:00,41.57,41.58,41.53,41.56,13262.0,34.834,34.8424,34.8005,34.8256,13262.0
2019-07-10 15:00:00,41.57,41.57,41.46,41.5,12217.0,34.834,34.834,34.7418,34.7753,12217.0
2019-07-10 15:05:00,41.5,41.51,41.44,41.45,27764.0,34.7753,34.7837,34.7251,34.7334,27764.0
2019-07-10 15:10:00,41.44,41.45,41.38,41.4,12116.0,34.7251,34.7334,34.6748,34.6915,12116.0
2019-07-10 15:15:00,41.4,41.41,41.35,41.37,17552.0,34.6915,34.6999,34.6496,34.6664,17552.0
2019-07-10 15:20:00,41.36,41.41,41.36,41.38,18826.0,34.658,34.6999,34.658,34.6748,18826.0
2019-07-10 15:25:00,41.37,41.41,41.36,41.4,24853.0,34.6664,34.6999,34.658,34.6915,24853.0
2019-07-10 15:30:00,41.39,41.54,41.38,41.54,20638.0,34.6832,34.8088,34.6748,34.8088,20638.0
2019-07-10 15:35:00,41.54,41.54,41.45,41.47,17810.0,34.8088,34.8088,34.7334,34.7502,17810.0
2019-07-10 15:40:00,41.47,41.5,41.43,41.46,13226.0,34.7502,34.7753,34.7167,34.7418,13226.0
2019-07-10 15:45:00,41.46,41.51,41.43,41.5,47929.0,34.7418,34.7837,34.7167,34.7753,47929.0
2019-07-10 15:50:00,41.5,41.59,41.48,41.58,47508.0,34.7753,34.8507,34.7586,34.8424,47508.0
2019-07-10 15:55:00,41.58,41.66,41.54,41.63,165314.0,34.8424,34.9094,34.8088,34.8843,165314.0
2019-07-11 09:30:00,41.75,41.96,41.65,41.83,19547.0,34.9848,35.1608,34.901,35.0519,19547.0
2019-07-11 09:35:00,41.84,42.15,41.81,42.15,41887.0,35.0602,35.32,35.0351,35.32,41887.0
2019-07-11 09:40:00,42.14,42.21,41.94,41.98,20046.0,35.3116,35.3703,35.144,35.1775,20046.0
2019-07-11 09:45:00,41.95,42.0,41.8,41.81,6791.0,35.1524,35.1943,35.0267,35.0351,6791.0
2019-07-11 09:50:00,41.8,41.9,41.8,41.89,8499.0,35.0267,35.1105,35.0267,35.1021,8499.0
2019-07-11 09:55:00,41.82,41.89,41.74,41.74,5318.0,35.0435,35.1021,34.9764,34.9764,5318.0
2019-07-11 10:00:00,41.75,41.77,41.55,41.57,20300.0,34.9848,35.0016,34.8172,34.834,20300.0
2019-07-11 10:05:00,41.58,41.58,41.48,41.55,8294.0,34.8424,34.8424,34.7586,34.8172,8294.0
2019-07-11 10:10:00,41.53,41.64,41.53,41.6,14633.0,34.8005,34.8926,34.8005,34.8591,14633.0
2019-07-11 10:15:00,41.62,41.69,41.61,41.65,14622.0,34.8759,34.9345,34.8675,34.901,14622.0
2019-07-11 10:20:00,41.64,41.84,41.63,41.81,26282.0,34.8926,35.0602,34.8843,35.0351,26282.0
2019-07-11 10:25:00,41.81,41.9,41.79,41.87,11498.0,35.0351,35.1105,35.0183,35.0854,11498.0
2019-07-11 10:30:00,41.88,41.96,41.85,41.86,18145.0,35.0938,35.1608,35.0686,35.077,18145.0
2019-07-11 10:35:00,41.85,41.89,41.83,41.86,17893.0,35.0686,35.1021,35.0519,35.077,17893.0
2019-07-11 10:40:00,41.86,41.9,41.82,41.82,19832.0,35.077,35.1105,35.0435,35.0435,19832.0
2019-07-11 10:45:00,41.81,41.85,41.72,41.82,46508.0,35.0351,35.0686,34.9597,35.0435,46508.0
2019-07-11 10:50:00,41.82,41.86,41.77,41.79,72043.0,35.0435,35.077,35.0016,35.0183,72043.0
2019-07-11 10:55:00,41.78,41.87,41.77,41.87,10102.0,35.01,35.0854,35.0016,35.0854,10102.0
2019-07-11 11:00:00,41.85,41.89,41.75,41.76,14057.0,35.0686,35.1021,34.9848,34.9932,14057.0
2019-07-11 11:05:00,41.75,41.78,41.68,41.76,33666.0,34.9848,35.01,34.9262,34.9932,33666.0
2019-07-11 11:10:00,41.76,41.79,41.71,41.76,9569.0,34.9932,35.0183,34.9513,34.9932,9569.0
2019-07-11 11:15:00,41.75,41.86,41.74,41.86,11932.0,34.9848,35.077,34.9764,35.077,11932.0
2019-07-11 11:20:00,41.87,41.88,41.8,41.85,27453.0,35.0854,35.0938,35.0267,35.0686,27453.0
2019-07-11 11:25:00,41.86,41.88,41.81,41.84,22193.0,35.077,35.0938,35.0351,35.0602,22193.0
2019-07-11 11:30:00,41.84,41.87,41.79,41.85,19087.0,35.0602,35.0854,35.0183,35.0686,19087.0
2019-07-11 11:35:00,41.85,41.91,41.85,41.9,10624.0,35.0686,35.1189,35.0686,35.1105,10624.0
2019-07-11 11:40:00,41.9,41.91,41.86,41.89,6280.0,35.1105,35.1189,35.077,35.1021,6280.0
2019-07-11 11:45:00,41.89,41.95,41.89,41.94,11154.0,35.1021,35.1524,35.1021,35.144,11154.0
2019-07-11 11:50:00,41.95,41.95,41.9,41.92,3285.0,35.1524,35.1524,35.1105,35.1273,3285.0
2019-07-11 11:55:00,41.92,41.93,41.86,41.89,22595.0,35.1273,35.1357,35.077,35.1021,22595.0
2019-07-11 12:00:00,41.91,42.03,41.9,42.02,36421.0,35.1189,35.2194,35.1105,35.2111,36421.0
2019-07-11 12:05:00,42.02,42.05,41.98,42.03,30621.0,35.2111,35.2362,35.1775,35.2194,30621.0
2019-07-11 12:10:00,42.02,42.13,42.02,42.1,28750.0,35.2111,35.3032,35.2111,35.2781,28750.0
2019-07-11 12:15:00,42.11,42.12,42.07,42.11,15082.0,35.2865,35.2949,35.253,35.2865,15082.0
2019-07-11 12:20:00,42.11,42.21,42.11,42.21,18433.0,35.2865,35.3703,35.2865,35.3703,18433.0
2019-07-11 12:25:00,42.21,42.22,42.15,42.15,5921.0,35.3703,35.3787,35.32,35.32,5921.0
2019-07-11 12:30:00,42.15,42.22,42.14,42.22,7298.0,35.32,35.3787,35.3116,35.3787,7298.0
2019-07-11 12:35:00,42.22,42.29,42.21,42.25,22210.0,35.3787,35.4373,35.3703,35.4038,22210.0
2019-07-11 12:40:00,42.25,42.29,42.24,42.28,7176.0,35.4038,35.4373,35.3954,35.4289,7176.0
2019-07-11 12:45:00,42.28,42.37,42.28,42.31,26433.0,35.4289,35.5044,35.4289,35.4541,26433.0
2019-07-11 12:50:00,42.31,42.31,42.23,42.26,12700.0,35.4541,35.4541,35.387,35.4122,12700.0
2019-07-11 12:55:00,42.27,42.27,42.2,42.2,3500.0,35.4206,35.4206,35.3619,35.3619,3500.0
2019-07-11 13:00:00,42.21,42.24,42.18,42.23,10316.0,35.3703,35.3954,35.3451,35.387,10316.0
2019-07-11 13:05:00,42.21,42.24,42.21,42.23,3101.0,35.3703,35.3954,35.3703,35.387,3101.0
2019-07-11 13:10:00,42.24,42.28,42.22,42.28,69935.0,35.3954,35.4289,35.3787,35.4289,69935.0
2019-07-11 13:15:00,42.29,42.29,42.16,42.19,16737.0,35.4373,35.4373,35.3284,35.3535,16737.0
2019-07-11 13:20:00,42.18,42.2,42.16,42.2,8829.0,35.3451,35.3619,35.3284,35.3619,8829.0
2019-07-11 13:25:00,42.2,42.2,42.09,42.09,8262.0,35.3619,35.3619,35.2697,35.2697,8262.0
2019-07-11 13:30:00,42.09,42.1,42.05,42.08,15780.0,35.2697,35.2781,35.2362,35.2613,15780.0
2019-07-11 13:35:00,42.09,42.13,42.06,42.13,17000.0,35.2697,35.3032,35.2446,35.3032,17000.0
2019-07-11 13:40:00,42.13,42.13,42.08,42.08,4350.0,35.3032,35.3032,35.2613,35.2613,4350.0
2019-07-11 13:45:00,42.07,42.09,42.07,42.09,2515.0,35.253,35.2697,35.253,35.2697,2515.0
2019-07-11 13:50:00,42.08,42.11,42.07,42.1,8967.0,35.2613,35.2865,35.253,35.2781,8967.0
2019-07-11 13:55:00,42.1,42.11,42.07,42.07,3024.0,35.2781,35.2865,35.253,35.253,3024.0
2019-07-11 14:00:00,42.09,42.1,42.08,42.08,3877.0,35.2697,35.2781,35.2613,35.2613,3877.0
2019-07-11 14:05:00,42.08,42.08,41.91,41.91,15205.0,35.2613,35.2613,35.1189,35.1189,15205.0
2019-07-11 14:10:00,41.89,42.04,41.88,42.02,38824.0,35.1021,35.2278,35.0938,35.2111,38824.0
2019-07-11 14:15:00,42.02,42.05,41.99,42.0,4406.0,35.2111,35.2362,35.1859,35.1943,4406.0
2019-07-11 14:20:00,41.98,41.99,41.93,41.94,6858.0,35.1775,35.1859,35.1357,35.144,6858.0
2019-07-11 14:25:00,41.96,41.98,41.94,41.97,3984.0,35.1608,35.1775,35.144,35.1692,3984.0
2019-07-11 14:30:00,41.97,42.04,41.96,42.03,6381.0,35.1692,35.2278,35.1608,35.2194,6381.0
2019-07-11 14:35:00,42.03,42.03,42.01,42.03,3300.0,35.2194,35.2194,35.2027,35.2194,3300.0
2019-07-11 14:40:00,42.04,42.05,42.0,42.03,4505.0,35.2278,35.2362,35.1943,35.2194,4505.0
2019-07-11 14:45:00,42.03,42.05,42.01,42.01,4880.0,35.2194,35.2362,35.2027,35.2027,4880.0
2019-07-11 14:50:00,42.0,42.0,41.91,41.91,5044.0,35.1943,35.1943,35.1189,35.1189,5044.0
2019-07-11 14:55:00,41.92,42.03,41.92,41.98,23419.0,35.1273,35.2194,35.1273,35.1775,23419.0
2019-07-11 15:00:00,41.98,42.01,41.98,42.01,7090.0,35.1775,35.2027,35.1775,35.2027,7090.0
2019-07-11 15:05:00,42.01,42.05,41.98,41.99,11317.0,35.2027,35.2362,35.1775,35.1859,11317.0
2019-07-11 15:10:00,41.98,42.01,41.93,41.98,5826.0,35.1775,35.2027,35.1357,35.1775,5826.0
2019-07-11 15:15:00,41.98,42.06,41.98,42.05,4503.0,35.1775,35.2446,35.1775,35.2362,4503.0
2019-07-11 15:20:00,42.04,42.05,41.97,41.98,7754.0,35.2278,35.2362,35.1692,35.1775,7754.0
2019-07-11 15:25:00,42.0,42.0,41.96,41.96,7831.0,35.1943,35.1943,35.1608,35.1608,7831.0
2019-07-11 15:30:00,41.97,42.0,41.96,41.97,8885.0,35.1692,35.1943,35.1608,35.1692,8885.0
2019-07-11 15:35:00,41.98,41.99,41.93,41.96,12873.0,35.1775,35.1859,35.1357,35.1608,12873.0
2019-07-11 15:40:00,41.96,41.97,41.9,41.91,12367.0,35.1608,35.1692,35.1105,35.1189,12367.0
2019-07-11 15:45:00,41.9,41.94,41.89,41.89,25358.0,35.1105,35.144,35.1021,35.1021,25358.0
2019-07-11 15:50:00,41.89,41.95,41.86,41.89,45887.0,35.1021,35.1524,35.077,35.1021,45887.0
2019-07-11 15:55:00,41.89,41.97,41.87,41.87,82648.0,35.1021,35.1692,35.0854,35.0854,82648.0
2019-07-12 09:30:00,42.0,42.1,41.9,42.08,13845.0,35.1943,35.2781,35.1105,35.2613,13845.0
2019-07-12 09:35:00,42.02,42.08,41.86,42.03,6593.0,35.2111,35.2613,35.077,35.2194,6593.0
2019-07-12 09:40:00,42.02,42.02,41.96,41.96,2660.0,35.2111,35.2111,35.1608,35.1608,2660.0
2019-07-12 09:45:00,42.0,42.02,41.93,41.93,1202.0,35.1943,35.2111,35.1357,35.1357,1202.0
2019-07-12 09:50:00,41.95,41.97,41.86,41.92,3651.0,35.1524,35.1692,35.077,35.1273,3651.0
2019-07-12 09:55:00,41.94,41.94,41.84,41.89,2916.0,35.144,35.144,35.0602,35.1021,2916.0
2019-07-12 10:00:00,41.9,41.95,41.84,41.84,5964.0,35.1105,35.1524,35.0602,35.0602,5964.0
2019-07-12 10:05:00,41.81,41.82,41.77,41.79,5218.0,35.0351,35.0435,35.0016,35.0183,5218.0
2019-07-12 10:10:00,41.79,41.89,41.78,41.89,4611.0,35.0183,35.1021,35.01,35.1021,4611.0
2019-07-12 10:15:00,41.91,42.02,41.9,42.01,5188.0,35.1189,35.2111,35.1105,35.2027,5188.0
2019-07-12 10:20:00,42.02,42.05,42.0,42.01,3942.0,35.2111,35.2362,35.1943,35.2027,3942.0
2019-07-12 10:25:00,42.02,42.23,42.02,42.23,52430.0,35.2111,35.387,35.2111,35.387,52430.0
2019-07-12 10:30:00,42.22,42.24,42.04,42.17,37433.0,35.3787,35.3954,35.2278,35.3368,37433.0
2019-07-12 10:35:00,42.18,42.2,42.12,42.17,13038.0,35.3451,35.3619,35.2949,35.3368,13038.0
2019-07-12 10:40:00,42.19,42.2,42.1,42.13,31590.0,35.3535,35.3619,35.2781,35.3032,31590.0
2019-07-12 10:45:00,42.11,42.14,42.05,42.13,6700.0,35.2865,35.3116,35.2362,35.3032,6700.0
2019-07-12 10:50:00,42.13,42.17,42.13,42.14,5471.0,35.3032,35.3368,35.3032,35.3116,5471.0
2019-07-12 10:55:00,42.14,42.17,42.13,42.14,11154.0,35.3116,35.3368,35.3032,35.3116,11154.0
2019-07-12 11:00:00,42.13,42.14,41.98,41.98,8058.0,35.3032,35.3116,35.1775,35.1775,8058.0
2019-07-12 11:05:00,41.99,42.03,41.99,42.01,7727.0,35.1859,35.2194,35.1859,35.2027,7727.0
2019-07-12 11:10:00,42.01,42.01,41.96,41.97,10300.0,35.2027,35.2027,35.1608,35.1692,10300.0
2019-07-12 11:15:00,41.96,42.0,41.96,41.98,7731.0,35.1608,35.1943,35.1608,35.1775,7731.0
2019-07-12 11:20:00,41.98,41.98,41.94,41.97,3037.0,35.1775,35.1775,35.144,35.1692,3037.0
2019-07-12 11:25:00,41.96,42.01,41.95,42.0,5072.0,35.1608,35.2027,35.1524,35.1943,5072.0
2019-07-12 11:30:00,41.99,42.01,41.97,42.0,3902.0,35.1859,35.2027,35.1692,35.1943,3902.0
2019-07-12 11:35:00,42.0,42.0,41.96,41.96,101104.0,35.1943,35.1943,35.1608,35.1608,101104.0
2019-07-12 11:40:00,41.96,41.96,41.82,41.83,9314.0,35.1608,35.1608,35.0435,35.0519,9314.0
2019-07-12 11:45:00,41.8,41.86,41.76,41.86,5811.0,35.0267,35.077,34.9932,35.077,5811.0
2019-07-12 11:50:00,41.85,41.88,41.83,41.83,5195.0,35.0686,35.0938,35.0519,35.0519,5195.0
2019-07-12 11:55:00,41.84,41.85,41.82,41.84,1900.0,35.0602,35.0686,35.0435,35.0602,1900.0
2019-07-12 12:00:00,41.85,41.85,41.81,41.82,3679.0,35.0686,35.0686,35.0351,35.0435,3679.0
2019-07-12 12:05:00,41.82,41.88,41.81,41.86,7044.0,35.0435,35.0938,35.0351,35.077,7044.0
2019-07-12 12:10:00,41.87,41.96,41.86,41.96,6302.0,35.0854,35.1608,35.077,35.1608,6302.0
2019-07-12 12:15:00,41.96,42.02,41.95,42.02,5343.0,35.1608,35.2111,35.1524,35.2111,5343.0
2019-07-12 12:20:00,42.02,42.04,42.01,42.04,2500.0,35.2111,35.2278,35.2027,35.2278,2500.0
2019-07-12 12:25:00,42.06,42.07,42.04,42.05,3963.0,35.2446,35.253,35.2278,35.2362,3963.0
2019-07-12 12:30:00,42.05,42.06,42.04,42.06,5400.0,35.2362,35.2446,35.2278,35.2446,5400.0
2019-07-12 12:35:00,42.05,42.07,42.02,42.02,3164.0,35.2362,35.253,35.2111,35.2111,3164.0
2019-07-12 12:40:00,42.02,42.04,42.0,42.02,2916.0,35.2111,35.2278,35.1943,35.2111,2916.0
2019-07-12 12:45:00,42.02,42.02,41.98,41.99,3822.0,35.2111,35.2111,35.1775,35.1859,3822.0
2019-07-12 12:50:00,41.99,41.99,41.95,41.95,10127.0,35.1859,35.1859,35.1524,35.1524,10127.0
2019-07-12 12:55:00,41.96,41.99,41.93,41.96,16281.0,35.1608,35.1859,35.1357,35.1608,16281.0
2019-07-12 13:00:00,41.95,41.99,41.95,41.95,4517.0,35.1524,35.1859,35.1524,35.1524,4517.0
2019-07-12 13:05:00,41.97,42.01,41.95,42.0,7647.0,35.1692,35.2027,35.1524,35.1943,7647.0
2019-07-12 13:10:00,42.01,42.01,41.98,42.0,4192.0,35.2027,35.2027,35.1775,35.1943,4192.0
2019-07-12 13:15:00,42.0,42.02,41.98,42.01,5653.0,35.1943,35.2111,35.1775,35.2027,5653.0
2019-07-12 13:20:00,42.0,42.02,41.98,42.0,8878.0,35.1943,35.2111,35.1775,35.1943,8878.0
2019-07-12 13:25:00,42.01,42.07,42.01,42.05,4993.0,35.2027,35.253,35.2027,35.2362,4993.0
2019-07-12 13:30:00,42.05,42.06,42.02,42.04,32062.0,35.2362,35.2446,35.2111,35.2278,32062.0
2019-07-12 13:35:00,42.05,42.05,41.97,41.98,7307.0,35.2362,35.2362,35.1692,35.1775,7307.0
2019-07-12 13:40:00,41.98,42.0,41.95,42.0,9067.0,35.1775,35.1943,35.1524,35.1943,9067.0
2019-07-12 13:45:00,42.0,42.0,41.95,41.95,3909.0,35.1943,35.1943,35.1524,35.1524,3909.0
2019-07-12 13:50:00,41.95,41.98,41.94,41.98,4512.0,35.1524,35.1775,35.144,35.1775,4512.0
2019-07-12 13:55:00,41.97,41.98,41.96,41.96,3655.0,35.1692,35.1775,35.1608,35.1608,3655.0
2019-07-12 14:00:00,41.96,42.0,41.95,41.98,3574.0,35.1608,35.1943,35.1524,35.1775,3574.0
2019-07-12 14:05:00,41.98,41.98,41.95,41.97,3550.0,35.1775,35.1775,35.1524,35.1692,3550.0
2019-07-12 14:10:00,41.98,41.98,41.95,41.95,2407.0,35.1775,35.1775,35.1524,35.1524,2407.0
2019-07-12 14:15:00,41.96,41.97,41.95,41.95,2701.0,35.1608,35.1692,35.1524,35.1524,2701.0
2019-07-12 14:20:00,41.94,41.95,41.92,41.93,2982.0,35.144,35.1524,35.1273,35.1357,2982.0
2019-07-12 14:25:00,41.92,41.93,41.89,41.9,2644.0,35.1273,35.1357,35.1021,35.1105,2644.0
2019-07-12 14:30:00,41.89,41.96,41.89,41.95,11037.0,35.1021,35.1608,35.1021,35.1524,11037.0
2019-07-12 14:35:00,41.95,41.95,41.91,41.91,17718.0,35.1524,35.1524,35.1189,35.1189,17718.0
2019-07-12 14:40:00,41.9,41.91,41.85,41.91,5224.0,35.1105,35.1189,35.0686,35.1189,5224.0
2019-07-12 14:45:00,41.91,41.92,41.86,41.87,4164.0,35.1189,35.1273,35.077,35.0854,4164.0
2019-07-12 14:50:00,41.86,41.89,41.85,41.86,4273.0,35.077,35.1021,35.0686,35.077,4273.0
2019-07-12 14:55:00,41.86,41.87,41.85,41.85,6584.0,35.077,35.0854,35.0686,35.0686,6584.0
2019-07-12 15:00:00,41.85,41.88,41.83,41.88,10113.0,35.0686,35.0938,35.0519,35.0938,10113.0
2019-07-12 15:05:00,41.87,41.88,41.83,41.88,8548.0,35.0854,35.0938,35.0519,35.0938,8548.0
2019-07-12 15:10:00,41.89,41.94,41.87,41.93,9180.0,35.1021,35.144,35.0854,35.1357,9180.0
2019-07-12 15:15:00,41.92,41.94,41.89,41.9,8067.0,35.1273,35.144,35.1021,35.1105,8067.0
2019-07-12 15:20:00,41.9,41.96,41.89,41.95,11096.0,35.1105,35.1608,35.1021,35.1524,11096.0
2019-07-12 15:25:00,41.96,41.96,41.91,41.94,5493.0,35.1608,35.1608,35.1189,35.144,5493.0
2019-07-12 15:30:00,41.94,42.02,41.94,42.0,11859.0,35.144,35.2111,35.144,35.1943,11859.0
2019-07-12 15:35:00,42.0,42.0,41.93,41.94,10352.0,35.1943,35.1943,35.1357,35.144,10352.0
2019-07-12 15:40:00,41.94,41.94,41.91,41.93,11332.0,35.144,35.144,35.1189,35.1357,11332.0
2019-07-12 15:45:00,41.92,41.93,41.88,41.88,18617.0,35.1273,35.1357,35.0938,35.0938,18617.0
2019-07-12 15:50:00,41.87,41.9,41.84,41.87,29643.0,35.0854,35.1105,35.0602,35.0854,29643.0
2019-07-12 15:55:00,41.88,41.88,41.8,41.83,67639.0,35.0938,35.0938,35.0267,35.0519,67639.0
2019-07-15 09:30:00,41.75,41.82,41.59,41.6,10981.0,34.9848,35.0435,34.8507,34.8591,10981.0
2019-07-15 09:35:00,41.62,41.63,41.52,41.53,3725.0,34.8759,34.8843,34.7921,34.8005,3725.0
2019-07-15 09:40:00,41.51,41.58,41.49,41.49,4175.0,34.7837,34.8424,34.7669,34.7669,4175.0
2019-07-15 09:45:00,41.51,41.55,41.39,41.4,4622.0,34.7837,34.8172,34.6832,34.6915,4622.0
2019-07-15 09:50:00,41.36,41.37,41.27,41.32,4139.0,34.658,34.6664,34.5826,34.6245,4139.0
2019-07-15 09:55:00,41.32,41.41,41.32,41.41,2024.0,34.6245,34.6999,34.6245,34.6999,2024.0
2019-07-15 10:00:00,41.44,41.52,41.44,41.51,2119.0,34.7251,34.7921,34.7251,34.7837,2119.0
2019-07-15 10:05:00,41.51,41.52,41.41,41.47,3400.0,34.7837,34.7921,34.6999,34.7502,3400.0
2019-07-15 10:10:00,41.52,41.52,41.44,41.51,4800.0,34.7921,34.7921,34.7251,34.7837,4800.0
2019-07-15 10:15:00,41.49,41.54,41.41,41.46,4734.0,34.7669,34.8088,34.6999,34.7418,4734.0
2019-07-15 10:20:00,41.48,41.51,41.44,41.46,3757.0,34.7586,34.7837,34.7251,34.7418,3757.0
2019-07-15 10:25:00,41.47,41.53,41.46,41.53,2574.0,34.7502,34.8005,34.7418,34.8005,2574.0
2019-07-15 10:30:00,41.54,41.64,41.54,41.59,3600.0,34.8088,34.8926,34.8088,34.8507,3600.0
2019-07-15 10:35:00,41.6,41.67,41.6,41.64,3100.0,34.8591,34.9178,34.8591,34.8926,3100.0
2019-07-15 10:40:00,41.64,41.64,41.48,41.48,3133.0,34.8926,34.8926,34.7586,34.7586,3133.0
2019-07-15 10:45:00,41.5,41.51,41.47,41.48,1964.0,34.7753,34.7837,34.7502,34.7586,1964.0
2019-07-15 10:50:00,41.47,41.57,41.47,41.56,2692.0,34.7502,34.834,34.7502,34.8256,2692.0
2019-07-15 10:55:00,41.58,41.58,41.45,41.45,2040.0,34.8424,34.8424,34.7334,34.7334,2040.0
2019-07-15 11:00:00,41.45,41.47,41.43,41.45,3179.0,34.7334,34.7502,34.7167,34.7334,3179.0
2019-07-15 11:05:00,41.48,41.51,41.47,41.47,4238.0,34.7586,34.7837,34.7502,34.7502,4238.0
2019-07-15 11:10:00,41.46,41.46,41.35,41.35,4931.0,34.7418,34.7418,34.6496,34.6496,4931.0
2019-07-15 11:15:00,41.35,41.38,41.33,41.35,5678.0,34.6496,34.6748,34.6329,34.6496,5678.0
2019-07-15 11:20:00,41.35,41.35,41.32,41.34,3225.0,34.6496,34.6496,34.6245,34.6413,3225.0
2019-07-15 11:25:00,41.34,41.34,41.25,41.27,4027.0,34.6413,34.6413,34.5658,34.5826,4027.0
2019-07-15 11:30:00,41.25,41.28,41.2,41.23,11601.0,34.5658,34.591,34.5239,34.5491,11601.0
2019-07-15 11:35:00,41.24,41.25,41.2,41.23,2939.0,34.5575,34.5658,34.5239,34.5491,2939.0
2019-07-15 11:40:00,41.24,41.26,41.18,41.18,6001.0,34.5575,34.5742,34.5072,34.5072,6001.0
2019-07-15 11:45:00,41.14,41.22,41.14,41.22,4639.0,34.4737,34.5407,34.4737,34.5407,4639.0
2019-07-15 11:50:00,41.21,41.24,41.19,41.21,4966.0,34.5323,34.5575,34.5156,34.5323,4966.0
2019-07-15 11:55:00,41.22,41.25,41.2,41.23,4610.0,34.5407,34.5658,34.5239,34.5491,4610.0
2019-07-15 12:00:00,41.23,41.25,41.2,41.25,6946.0,34.5491,34.5658,34.5239,34.5658,6946.0
2019-07-15 12:05:00,41.25,41.25,41.21,41.25,4301.0,34.5658,34.5658,34.5323,34.5658,4301.0
2019-07-15 12:10:00,41.25,41.25,41.23,41.24,5053.0,34.5658,34.5658,34.5491,34.5575,5053.0
2019-07-15 12:15:00,41.23,41.29,41.23,41.25,5848.0,34.5491,34.5994,34.5491,34.5658,5848.0
2019-07-15 12:20:00,41.25,41.28,41.24,41.24,7324.0,34.5658,34.591,34.5575,34.5575,7324.0
2019-07-15 12:25:00,41.24,41.26,41.23,41.23,4572.0,34.5575,34.5742,34.5491,34.5491,4572.0
2019-07-15 12:30:00,41.24,41.27,41.18,41.18,6748.0,34.5575,34.5826,34.5072,34.5072,6748.0
2019-07-15 12:35:00,41.17,41.19,41.16,41.17,2339.0,34.4988,34.5156,34.4904,34.4988,2339.0
2019-07-15 12:40:00,41.16,41.17,41.04,41.05,14571.0,34.4904,34.4988,34.3899,34.3982,14571.0
2019-07-15 12:45:00,41.05,41.12,41.02,41.12,10529.0,34.3982,34.4569,34.3731,34.4569,10529.0
2019-07-15 12:50:00,41.13,41.16,41.13,41.14,5710.0,34.4653,34.4904,34.4653,34.4737,5710.0
2019-07-15 12:55:00,41.14,41.21,41.14,41.21,5513.0,34.4737,34.5323,34.4737,34.5323,5513.0
2019-07-15 13:00:00,41.2,41.21,41.18,41.19,3989.0,34.5239,34.5323,34.5072,34.5156,3989.0
2019-07-15 13:05:00,41.2,41.23,41.2,41.23,2200.0,34.5239,34.5491,34.5239,34.5491,2200.0
2019-07-15 13:10:00,41.23,41.24,41.2,41.21,3269.0,34.5491,34.5575,34.5239,34.5323,3269.0
2019-07-15 13:15:00,41.22,41.23,41.21,41.21,1639.0,34.5407,34.5491,34.5323,34.5323,1639.0
2019-07-15 13:20:00,41.21,41.25,41.21,41.21,3849.0,34.5323,34.5658,34.5323,34.5323,3849.0
2019-07-15 13:25:00,41.21,41.21,41.15,41.16,3125.0,34.5323,34.5323,34.482,34.4904,3125.0
2019-07-15 13:30:00,41.17,41.2,41.17,41.19,2515.0,34.4988,34.5239,34.4988,34.5156,2515.0
2019-07-15 13:35:00,41.2,41.21,41.17,41.17,2700.0,34.5239,34.5323,34.4988,34.4988,2700.0
2019-07-15 13:40:00,41.15,41.19,41.12,41.14,5229.0,34.482,34.5156,34.4569,34.4737,5229.0
2019-07-15 13:45:00,41.15,41.17,41.14,41.15,1775.0,34.482,34.4988,34.4737,34.482,1775.0
2019-07-15 13:50:00,41.15,41.17,41.12,41.16,3675.0,34.482,34.4988,34.4569,34.4904,3675.0
2019-07-15 13:55:00,41.16,41.16,41.14,41.15,2580.0,34.4904,34.4904,34.4737,34.482,2580.0
2019-07-15 14:00:00,41.15,41.16,41.13,41.13,5229.0,34.482,34.4904,34.4653,34.4653,5229.0
2019-07-15 14:05:00,41.13,41.16,41.12,41.14,8945.0,34.4653,34.4904,34.4569,34.4737,8945.0
2019-07-15 14:10:00,41.13,41.16,41.13,41.14,5052.0,34.4653,34.4904,34.4653,34.4737,5052.0
2019-07-15 14:15:00,41.15,41.19,41.15,41.19,900.0,34.482,34.5156,34.482,34.5156,900.0
2019-07-15 14:20:00,41.2,41.25,41.2,41.22,4151.0,34.5239,34.5658,34.5239,34.5407,4151.0
2019-07-15 14:25:00,41.22,41.27,41.22,41.22,7197.0,34.5407,34.5826,34.5407,34.5407,7197.0
2019-07-15 14:30:00,41.21,41.24,41.2,41.23,1966.0,34.5323,34.5575,34.5239,34.5491,1966.0
2019-07-15 14:35:00,41.25,41.25,41.21,41.22,2575.0,34.5658,34.5658,34.5323,34.5407,2575.0
2019-07-15 14:40:00,41.22,41.22,41.16,41.16,1500.0,34.5407,34.5407,34.4904,34.4904,1500.0
2019-07-15 14:45:00,41.15,41.17,41.12,41.12,4590.0,34.482,34.4988,34.4569,34.4569,4590.0
2019-07-15 14:50:00,41.13,41.15,41.12,41.14,4115.0,34.4653,34.482,34.4569,34.4737,4115.0
2019-07-15 14:55:00,41.14,41.17,41.13,41.16,3248.0,34.4737,34.4988,34.4653,34.4904,3248.0
2019-07-15 15:00:00,41.17,41.17,41.08,41.09,5286.0,34.4988,34.4988,34.4234,34.4318,5286.0
2019-07-15 15:05:00,41.09,41.12,41.07,41.12,6788.0,34.4318,34.4569,34.415,34.4569,6788.0
2019-07-15 15:10:00,41.13,41.14,41.06,41.07,10411.0,34.4653,34.4737,34.4066,34.415,10411.0
2019-07-15 15:15:00,41.07,41.1,41.05,41.1,10505.0,34.415,34.4401,34.3982,34.4401,10505.0
2019-07-15 15:20:00,41.1,41.12,41.08,41.09,13245.0,34.4401,34.4569,34.4234,34.4318,13245.0
2019-07-15 15:25:00,41.09,41.09,41.05,41.07,5946.0,34.4318,34.4318,34.3982,34.415,5946.0
2019-07-15 15:30:00,41.07,41.1,41.07,41.09,8959.0,34.415,34.4401,34.415,34.4318,8959.0
2019-07-15 15:35:00,41.09,41.17,41.09,41.12,25742.0,34.4318,34.4988,34.4318,34.4569,25742.0
2019-07-15 15:40:00,41.12,41.15,41.09,41.14,14331.0,34.4569,34.482,34.4318,34.4737,14331.0
2019-07-15 15:45:00,41.15,41.16,41.1,41.14,27413.0,34.482,34.4904,34.4401,34.4737,27413.0
2019-07-15 15:50:00,41.14,41.16,41.11,41.12,39244.0,34.4737,34.4904,34.4485,34.4569,39244.0
2019-07-15 15:55:00,41.12,41.18,41.06,41.17,108502.0,34.4569,34.5072,34.4066,34.4988,108502.0
2019-07-16 09:30:00,41.06,41.06,40.77,40.85,12885.0,34.4066,34.4066,34.1636,34.2307,12885.0
2019-07-16 09:35:00,40.78,40.78,40.69,40.75,5754.0,34.172,34.172,34.0966,34.1469,5754.0
2019-07-16 09:40:00,40.77,40.8,40.64,40.64,5552.0,34.1636,34.1888,34.0547,34.0547,5552.0
2019-07-16 09:45:00,40.64,40.71,40.64,40.69,6174.0,34.0547,34.1133,34.0547,34.0966,6174.0
2019-07-16 09:50:00,40.7,40.78,40.66,40.78,10843.0,34.105,34.172,34.0714,34.172,10843.0
2019-07-16 09:55:00,40.78,40.79,40.65,40.74,14021.0,34.172,34.1804,34.0631,34.1385,14021.0
2019-07-16 10:00:00,40.75,40.77,40.68,40.74,7686.0,34.1469,34.1636,34.0882,34.1385,7686.0
2019-07-16 10:05:00,40.76,40.77,40.68,40.72,16502.0,34.1552,34.1636,34.0882,34.1217,16502.0
2019-07-16 10:10:00,40.73,40.86,40.73,40.86,16830.0,34.1301,34.239,34.1301,34.239,16830.0
2019-07-16 10:15:00,40.87,40.9,40.76,40.8,16465.0,34.2474,34.2726,34.1552,34.1888,16465.0
2019-07-16 10:20:00,40.8,40.9,40.8,40.87,5617.0,34.1888,34.2726,34.1888,34.2474,5617.0
2019-07-16 10:25:00,40.86,40.93,40.86,40.91,16556.0,34.239,34.2977,34.239,34.2809,16556.0
2019-07-16 10:30:00,40.9,40.92,40.86,40.91,6795.0,34.2726,34.2893,34.239,34.2809,6795.0
2019-07-16 10:35:00,40.89,40.91,40.88,40.91,8326.0,34.2642,34.2809,34.2558,34.2809,8326.0
2019-07-16 10:40:00,40.91,40.92,40.83,40.85,10099.0,34.2809,34.2893,34.2139,34.2307,10099.0
2019-07-16 10:45:00,40.86,40.91,40.82,40.82,11321.0,34.239,34.2809,34.2055,34.2055,11321.0
2019-07-16 10:50:00,40.83,40.85,40.81,40.84,4878.0,34.2139,34.2307,34.1971,34.2223,4878.0
2019-07-16 10:55:00,40.85,40.88,40.83,40.84,3149.0,34.2307,34.2558,34.2139,34.2223,3149.0
2019-07-16 11:00:00,40.82,40.82,40.75,40.78,5896.0,34.2055,34.2055,34.1469,34.172,5896.0
2019-07-16 11:05:00,40.79,40.81,40.77,40.77,3800.0,34.1804,34.1971,34.1636,34.1636,3800.0
2019-07-16 11:10:00,40.76,40.8,40.76,40.8,4548.0,34.1552,34.1888,34.1552,34.1888,4548.0
2019-07-16 11:15:00,40.81,40.88,40.81,40.84,6300.0,34.1971,34.2558,34.1971,34.2223,6300.0
2019-07-16 11:20:00,40.83,40.84,40.8,40.8,3543.0,34.2139,34.2223,34.1888,34.1888,3543.0
2019-07-16 11:25:00,40.77,40.84,40.77,40.83,4306.0,34.1636,34.2223,34.1636,34.2139,4306.0
2019-07-16 11:30:00,40.83,40.85,40.81,40.84,4569.0,34.2139,34.2307,34.1971,34.2223,4569.0
2019-07-16 11:35:00,40.84,40.88,40.84,40.84,10420.0,34.2223,34.2558,34.2223,34.2223,10420.0
2019-07-16 11:40:00,40.86,40.93,40.85,40.93,13309.0,34.239,34.2977,34.2307,34.2977,13309.0
2019-07-16 11:45:00,40.93,41.0,40.93,40.96,8790.0,34.2977,34.3563,34.2977,34.3228,8790.0
2019-07-16 11:50:00,40.96,40.97,40.93,40.95,2301.0,34.3228,34.3312,34.2977,34.3145,2301.0
2019-07-16 11:55:00,40.94,40.95,40.86,40.86,5522.0,34.3061,34.3145,34.239,34.239,5522.0
2019-07-16 12:00:00,40.87,40.87,40.83,40.83,3973.0,34.2474,34.2474,34.2139,34.2139,3973.0
2019-07-16 12:05:00,40.83,40.85,40.78,40.79,5614.0,34.2139,34.2307,34.172,34.1804,5614.0
2019-07-16 12:10:00,40.79,40.79,40.75,40.77,2304.0,34.1804,34.1804,34.1469,34.1636,2304.0
2019-07-16 12:15:00,40.77,40.78,40.74,40.75,4839.0,34.1636,34.172,34.1385,34.1469,4839.0
2019-07-16 12:20:00,40.72,40.76,40.72,40.74,3165.0,34.1217,34.1552,34.1217,34.1385,3165.0
2019-07-16 12:25:00,40.73,40.81,40.72,40.81,3608.0,34.1301,34.1971,34.1217,34.1971,3608.0
2019-07-16 12:30:00,40.82,40.84,40.81,40.84,4799.0,34.2055,34.2223,34.1971,34.2223,4799.0
2019-07-16 12:35:00,40.88,40.89,40.84,40.84,6130.0,34.2558,34.2642,34.2223,34.2223,6130.0
2019-07-16 12:40:00,40.85,40.93,40.84,40.93,5267.0,34.2307,34.2977,34.2223,34.2977,5267.0
2019-07-16 12:45:00,40.93,40.93,40.82,40.83,4964.0,34.2977,34.2977,34.2055,34.2139,4964.0
2019-07-16 12:50:00,40.78,40.78,40.71,40.71,7357.0,34.172,34.172,34.1133,34.1133,7357.0
2019-07-16 12:55:00,40.71,40.72,40.64,40.67,7489.0,34.1133,34.1217,34.0547,34.0798,7489.0
2019-07-16 13:00:00,40.67,40.77,40.67,40.7,10933.0,34.0798,34.1636,34.0798,34.105,10933.0
2019-07-16 13:05:00,40.7,40.75,40.7,40.74,4929.0,34.105,34.1469,34.105,34.1385,4929.0
2019-07-16 13:10:00,40.74,40.76,40.67,40.7,8146.0,34.1385,34.1552,34.0798,34.105,8146.0
2019-07-16 13:15:00,40.7,40.73,40.7,40.71,5026.0,34.105,34.1301,34.105,34.1133,5026.0
2019-07-16 13:20:00,40.69,40.69,40.66,40.67,5000.0,34.0966,34.0966,34.0714,34.0798,5000.0
2019-07-16 13:25:00,40.66,40.7,40.66,40.7,6901.0,34.0714,34.105,34.0714,34.105,6901.0
2019-07-16 13:30:00,40.7,40.76,40.69,40.76,5200.0,34.105,34.1552,34.0966,34.1552,5200.0
2019-07-16 13:35:00,40.75,40.79,40.72,40.79,13733.0,34.1469,34.1804,34.1217,34.1804,13733.0
2019-07-16 13:40:00,40.79,40.79,40.73,40.76,6645.0,34.1804,34.1804,34.1301,34.1552,6645.0
2019-07-16 13:45:00,40.76,40.78,40.72,40.72,4014.0,34.1552,34.172,34.1217,34.1217,4014.0
2019-07-16 13:50:00,40.72,40.72,40.64,40.64,5400.0,34.1217,34.1217,34.0547,34.0547,5400.0
2019-07-16 13:55:00,40.64,40.65,40.49,40.52,30594.0,34.0547,34.0631,33.929,33.9541,30594.0
2019-07-16 14:00:00,40.52,40.54,40.49,40.52,8314.0,33.9541,33.9709,33.929,33.9541,8314.0
2019-07-16 14:05:00,40.52,40.52,40.43,40.45,15626.0,33.9541,33.9541,33.8787,33.8955,15626.0
2019-07-16 14:10:00,40.45,40.52,40.45,40.52,6559.0,33.8955,33.9541,33.8955,33.9541,6559.0
2019-07-16 14:15:00,40.52,40.53,40.49,40.53,4800.0,33.9541,33.9625,33.929,33.9625,4800.0
2019-07-16 14:20:00,40.52,40.59,40.52,40.59,4343.0,33.9541,34.0128,33.9541,34.0128,4343.0
2019-07-16 14:25:00,40.58,40.59,40.54,40.59,4125.0,34.0044,34.0128,33.9709,34.0128,4125.0
2019-07-16 14:30:00,40.59,40.6,40.57,40.58,7718.0,34.0128,34.0212,33.996,34.0044,7718.0
2019-07-16 14:35:00,40.59,40.67,40.59,40.65,6088.0,34.0128,34.0798,34.0128,34.0631,6088.0
2019-07-16 14:40:00,40.65,40.69,40.65,40.69,3420.0,34.0631,34.0966,34.0631,34.0966,3420.0
2019-07-16 14:45:00,40.7,40.71,40.66,40.7,11937.0,34.105,34.1133,34.0714,34.105,11937.0
2019-07-16 14:50:00,40.71,40.72,40.69,40.72,4448.0,34.1133,34.1217,34.0966,34.1217,4448.0
2019-07-16 14:55:00,40.73,40.81,40.72,40.8,17601.0,34.1301,34.1971,34.1217,34.1888,17601.0
2019-07-16 15:00:00,40.8,40.8,40.75,40.77,4498.0,34.1888,34.1888,34.1469,34.1636,4498.0
2019-07-16 15:05:00,40.78,40.78,40.72,40.73,6194.0,34.172,34.172,34.1217,34.1301,6194.0
2019-07-16 15:10:00,40.73,40.77,40.71,40.76,6483.0,34.1301,34.1636,34.1133,34.1552,6483.0
2019-07-16 15:15:00,40.76,40.76,40.69,40.74,56351.0,34.1552,34.1552,34.0966,34.1385,56351.0
2019-07-16 15:20:00,40.74,40.76,40.73,40.73,11135.0,34.1385,34.1552,34.1301,34.1301,11135.0
2019-07-16 15:25:00,40.73,40.73,40.7,40.7,6606.0,34.1301,34.1301,34.105,34.105,6606.0
2019-07-16 15:30:00,40.71,40.75,40.7,40.7,11863.0,34.1133,34.1469,34.105,34.105,11863.0
2019-07-16 15:35:00,40.71,40.76,40.7,40.76,12346.0,34.1133,34.1552,34.105,34.1552,12346.0
2019-07-16 15:40:00,40.77,40.83,40.76,40.83,14565.0,34.1636,34.2139,34.1552,34.2139,14565.0
2019-07-16 15:45:00,40.83,40.89,40.83,40.87,32032.0,34.2139,34.2642,34.2139,34.2474,32032.0
2019-07-16 15:50:00,40.87,40.9,40.81,40.84,47883.0,34.2474,34.2726,34.1971,34.2223,47883.0
2019-07-16 15:55:00,40.85,40.86,40.78,40.79,89126.0,34.2307,34.239,34.172,34.1804,89126.0
2019-07-17 09:30:00,40.86,40.86,40.53,40.63,15380.0,34.239,34.239,33.9625,34.0463,15380.0
2019-07-17 09:35:00,40.6,40.65,40.4,40.4,16569.0,34.0212,34.0631,33.8536,33.8536,16569.0
2019-07-17 09:40:00,40.41,40.41,40.12,40.15,12997.0,33.862,33.862,33.6189,33.6441,12997.0
2019-07-17 09:45:00,40.15,40.16,40.02,40.14,22856.0,33.6441,33.6525,33.5351,33.6357,22856.0
2019-07-17 09:50:00,40.15,40.19,40.07,40.13,22697.0,33.6441,33.6776,33.577,33.6273,22697.0
2019-07-17 09:55:00,40.12,40.28,40.11,40.18,44118.0,33.6189,33.753,33.6106,33.6692,44118.0
2019-07-17 10:00:00,40.18,40.27,40.16,40.24,17181.0,33.6692,33.7446,33.6525,33.7195,17181.0
2019-07-17 10:05:00,40.25,40.31,40.19,40.19,15089.0,33.7279,33.7782,33.6776,33.6776,15089.0
2019-07-17 10:10:00,40.19,40.19,40.0,40.02,20908.0,33.6776,33.6776,33.5184,33.5351,20908.0
2019-07-17 10:15:00,40.02,40.08,39.91,39.93,56268.0,33.5351,33.5854,33.443,33.4597,56268.0
2019-07-17 10:20:00,39.93,40.07,39.91,40.06,45077.0,33.4597,33.577,33.443,33.5687,45077.0
2019-07-17 10:25:00,40.08,40.24,40.05,40.24,10540.0,33.5854,33.7195,33.5603,33.7195,10540.0
2019-07-17 10:30:00,40.22,40.24,40.13,40.21,9598.0,33.7027,33.7195,33.6273,33.6944,9598.0
2019-07-17 10:35:00,40.21,40.26,40.07,40.22,44335.0,33.6944,33.7363,33.577,33.7027,44335.0
2019-07-17 10:40:00,40.21,40.23,40.11,40.12,15019.0,33.6944,33.7111,33.6106,33.6189,15019.0
2019-07-17 10:45:00,40.11,40.2,40.1,40.15,13095.0,33.6106,33.686,33.6022,33.6441,13095.0
2019-07-17 10:50:00,40.13,40.2,40.12,40.2,10402.0,33.6273,33.686,33.6189,33.686,10402.0
2019-07-17 10:55:00,40.22,40.32,40.21,40.32,34626.0,33.7027,33.7865,33.6944,33.7865,34626.0
2019-07-17 11:00:00,40.33,40.38,40.28,40.34,11042.0,33.7949,33.8368,33.753,33.8033,11042.0
2019-07-17 11:05:00,40.34,40.35,40.3,40.35,8082.0,33.8033,33.8117,33.7698,33.8117,8082.0
2019-07-17 11:10:00,40.35,40.37,40.27,40.27,16165.0,33.8117,33.8284,33.7446,33.7446,16165.0
2019-07-17 11:15:00,40.27,40.32,40.26,40.29,16510.0,33.7446,33.7865,33.7363,33.7614,16510.0
2019-07-17 11:20:00,40.29,40.31,40.24,40.29,87069.0,33.7614,33.7782,33.7195,33.7614,87069.0
2019-07-17 11:25:00,40.3,40.32,40.24,40.24,9148.0,33.7698,33.7865,33.7195,33.7195,9148.0
2019-07-17 11:30:00,40.24,40.34,40.24,40.31,10008.0,33.7195,33.8033,33.7195,33.7782,10008.0
2019-07-17 11:35:00,40.31,40.34,40.25,40.25,47576.0,33.7782,33.8033,33.7279,33.7279,47576.0
2019-07-17 11:40:00,40.26,40.29,40.21,40.25,51973.0,33.7363,33.7614,33.6944,33.7279,51973.0
2019-07-17 11:45:00,40.25,40.31,40.25,40.27,131706.0,33.7279,33.7782,33.7279,33.7446,131706.0
2019-07-17 11:50:00,40.26,40.29,40.23,40.25,12277.0,33.7363,33.7614,33.7111,33.7279,12277.0
2019-07-17 11:55:00,40.25,40.25,40.14,40.16,18251.0,33.7279,33.7279,33.6357,33.6525,18251.0
2019-07-17 12:00:00,40.16,40.16,40.05,40.08,10468.0,33.6525,33.6525,33.5603,33.5854,10468.0
2019-07-17 12:05:00,40.08,40.11,40.04,40.1,10127.0,33.5854,33.6106,33.5519,33.6022,10127.0
2019-07-17 12:10:00,40.11,40.21,40.09,40.16,109647.0,33.6106,33.6944,33.5938,33.6525,109647.0
2019-07-17 12:15:00,40.18,40.22,40.16,40.19,12237.0,33.6692,33.7027,33.6525,33.6776,12237.0
2019-07-17 12:20:00,40.19,40.21,40.14,40.17,15778.0,33.6776,33.6944,33.6357,33.6608,15778.0
2019-07-17 12:25:00,40.18,40.23,40.17,40.19,5815.0,33.6692,33.7111,33.6608,33.6776,5815.0
2019-07-17 12:30:00,40.19,40.19,40.17,40.19,3707.0,33.6776,33.6776,33.6608,33.6776,3707.0
2019-07-17 12:35:00,40.19,40.2,40.13,40.13,6268.0,33.6776,33.686,33.6273,33.6273,6268.0
2019-07-17 12:40:00,40.15,40.22,40.15,40.2,4724.0,33.6441,33.7027,33.6441,33.686,4724.0
2019-07-17 12:45:00,40.2,40.24,40.2,40.24,8085.0,33.686,33.7195,33.686,33.7195,8085.0
2019-07-17 12:50:00,40.25,40.25,40.18,40.19,5902.0,33.7279,33.7279,33.6692,33.6776,5902.0
2019-07-17 12:55:00,40.18,40.2,40.17,40.19,4261.0,33.6692,33.686,33.6608,33.6776,4261.0
2019-07-17 13:00:00,40.19,40.2,40.12,40.13,8724.0,33.6776,33.686,33.6189,33.6273,8724.0
2019-07-17 13:05:00,40.13,40.13,40.06,40.07,6037.0,33.6273,33.6273,33.5687,33.577,6037.0
2019-07-17 13:10:00,40.06,40.06,40.02,40.04,6563.0,33.5687,33.5687,33.5351,33.5519,6563.0
2019-07-17 13:15:00,40.03,40.04,40.01,40.03,15184.0,33.5435,33.5519,33.5268,33.5435,15184.0
2019-07-17 13:20:00,40.03,40.03,39.98,40.0,10117.0,33.5435,33.5435,33.5016,33.5184,10117.0
2019-07-17 13:25:00,40.01,40.05,39.99,40.0,12428.0,33.5268,33.5603,33.51,33.5184,12428.0
2019-07-17 13:30:00,40.0,40.11,40.0,40.11,7675.0,33.5184,33.6106,33.5184,33.6106,7675.0
2019-07-17 13:35:00,40.12,40.15,40.09,40.12,17952.0,33.6189,33.6441,33.5938,33.6189,17952.0
2019-07-17 13:40:00,40.12,40.12,39.99,39.99,21409.0,33.6189,33.6189,33.51,33.51,21409.0
2019-07-17 13:45:00,39.98,40.02,39.98,39.99,11973.0,33.5016,33.5351,33.5016,33.51,11973.0
2019-07-17 13:50:00,39.98,40.02,39.95,40.01,6099.0,33.5016,33.5351,33.4765,33.5268,6099.0
2019-07-17 13:55:00,40.02,40.04,40.0,40.02,13344.0,33.5351,33.5519,33.5184,33.5351,13344.0
2019-07-17 14:00:00,40.02,40.04,39.98,39.99,6540.0,33.5351,33.5519,33.5016,33.51,6540.0
2019-07-17 14:05:00,39.98,40.01,39.96,39.97,9765.0,33.5016,33.5268,33.4849,33.4932,9765.0
2019-07-17 14:10:00,39.96,39.98,39.89,39.91,20900.0,33.4849,33.5016,33.4262,33.443,20900.0
2019-07-17 14:15:00,39.91,39.93,39.89,39.91,13374.0,33.443,33.4597,33.4262,33.443,13374.0
2019-07-17 14:20:00,39.91,39.91,39.82,39.85,20165.0,33.443,33.443,33.3676,33.3927,20165.0
2019-07-17 14:25:00,39.85,39.9,39.72,39.73,43643.0,33.3927,33.4346,33.2838,33.2921,43643.0
2019-07-17 14:30:00,39.74,39.75,39.6,39.65,38355.0,33.3005,33.3089,33.1832,33.2251,38355.0
2019-07-17 14:35:00,39.65,39.73,39.65,39.73,11532.0,33.2251,33.2921,33.2251,33.2921,11532.0
2019-07-17 14:40:00,39.73,39.75,39.68,39.72,33434.0,33.2921,33.3089,33.2502,33.2838,33434.0
2019-07-17 14:45:00,39.71,39.74,39.71,39.73,8613.0,33.2754,33.3005,33.2754,33.2921,8613.0
2019-07-17 14:50:00,39.75,39.76,39.64,39.66,18478.0,33.3089,33.3173,33.2167,33.2335,18478.0
2019-07-17 14:55:00,39.66,39.75,39.65,39.75,18058.0,33.2335,33.3089,33.2251,33.3089,18058.0
2019-07-17 15:00:00,39.76,39.78,39.69,39.69,12991.0,33.3173,33.334,33.2586,33.2586,12991.0
2019-07-17 15:05:00,39.7,39.7,39.62,39.65,22438.0,33.267,33.267,33.2,33.2251,22438.0
2019-07-17 15:10:00,39.64,39.71,39.63,39.71,27545.0,33.2167,33.2754,33.2083,33.2754,27545.0
2019-07-17 15:15:00,39.7,39.72,39.66,39.71,28774.0,33.267,33.2838,33.2335,33.2754,28774.0
2019-07-17 15:20:00,39.72,39.72,39.57,39.58,15186.0,33.2838,33.2838,33.1581,33.1664,15186.0
2019-07-17 15:25:00,39.59,39.63,39.59,39.61,18266.0,33.1748,33.2083,33.1748,33.1916,18266.0
2019-07-17 15:30:00,39.62,39.72,39.6,39.67,33010.0,33.2,33.2838,33.1832,33.2419,33010.0
2019-07-17 15:35:00,39.68,39.74,39.65,39.73,85425.0,33.2502,33.3005,33.2251,33.2921,85425.0
2019-07-17 15:40:00,39.73,39.76,39.7,39.74,40415.0,33.2921,33.3173,33.267,33.3005,40415.0
2019-07-17 15:45:00,39.75,39.76,39.69,39.73,63302.0,33.3089,33.3173,33.2586,33.2921,63302.0
2019-07-17 15:50:00,39.74,39.76,39.7,39.7,100510.0,33.3005,33.3173,33.267,33.267,100510.0
2019-07-17 15:55:00,39.71,39.71,39.62,39.62,109457.0,33.2754,33.2754,33.2,33.2,109457.0
2019-07-18 09:30:00,39.56,39.57,39.24,39.41,15481.0,33.1497,33.1581,32.8815,33.024,15481.0
2019-07-18 09:35:00,39.37,39.4,39.16,39.33,10720.0,32.9905,33.0156,32.8145,32.957,10720.0
2019-07-18 09:40:00,39.39,39.39,39.19,39.22,4489.0,33.0072,33.0072,32.8396,32.8648,4489.0
2019-07-18 09:45:00,39.21,39.22,39.11,39.13,5661.0,32.8564,32.8648,32.7726,32.7894,5661.0
2019-07-18 09:50:00,39.1,39.11,39.05,39.1,13666.0,32.7642,32.7726,32.7223,32.7642,13666.0
2019-07-18 09:55:00,39.1,39.15,39.04,39.11,15070.0,32.7642,32.8061,32.7139,32.7726,15070.0
2019-07-18 10:00:00,39.13,39.22,39.12,39.19,15067.0,32.7894,32.8648,32.781,32.8396,15067.0
2019-07-18 10:05:00,39.2,39.2,39.1,39.14,6312.0,32.848,32.848,32.7642,32.7977,6312.0
2019-07-18 10:10:00,39.15,39.31,39.15,39.29,3774.0,32.8061,32.9402,32.8061,32.9234,3774.0
2019-07-18 10:15:00,39.29,39.34,39.23,39.23,11629.0,32.9234,32.9653,32.8732,32.8732,11629.0
2019-07-18 10:20:00,39.23,39.25,39.18,39.19,7502.0,32.8732,32.8899,32.8313,32.8396,7502.0
2019-07-18 10:25:00,39.18,39.21,39.14,39.21,7368.0,32.8313,32.8564,32.7977,32.8564,7368.0
2019-07-18 10:30:00,39.21,39.29,39.21,39.27,7206.0,32.8564,32.9234,32.8564,32.9067,7206.0
2019-07-18 10:35:00,39.27,39.27,39.2,39.2,9758.0,32.9067,32.9067,32.848,32.848,9758.0
2019-07-18 10:40:00,39.18,39.25,39.16,39.2,10713.0,32.8313,32.8899,32.8145,32.848,10713.0
2019-07-18 10:45:00,39.2,39.23,39.19,39.23,14047.0,32.848,32.8732,32.8396,32.8732,14047.0
2019-07-18 10:50:00,39.22,39.33,39.22,39.32,18797.0,32.8648,32.957,32.8648,32.9486,18797.0
2019-07-18 10:55:00,39.33,39.51,39.32,39.49,14264.0,32.957,33.1078,32.9486,33.091,14264.0
2019-07-18 11:00:00,39.48,39.57,39.48,39.53,17405.0,33.0826,33.1581,33.0826,33.1245,17405.0
2019-07-18 11:05:00,39.51,39.52,39.47,39.47,9150.0,33.1078,33.1162,33.0743,33.0743,9150.0
2019-07-18 11:10:00,39.46,39.46,39.41,39.42,14004.0,33.0659,33.0659,33.024,33.0324,14004.0
2019-07-18 11:15:00,39.41,39.41,39.33,39.37,7216.0,33.024,33.024,32.957,32.9905,7216.0
2019-07-18 11:20:00,39.36,39.39,39.34,39.35,16956.0,32.9821,33.0072,32.9653,32.9737,16956.0
2019-07-18 11:25:00,39.35,39.35,39.26,39.27,19091.0,32.9737,32.9737,32.8983,32.9067,19091.0
2019-07-18 11:30:00,39.29,39.37,39.28,39.37,29936.0,32.9234,32.9905,32.9151,32.9905,29936.0
2019-07-18 11:35:00,39.38,39.38,39.29,39.3,8563.0,32.9989,32.9989,32.9234,32.9318,8563.0
2019-07-18 11:40:00,39.27,39.28,39.17,39.18,25109.0,32.9067,32.9151,32.8229,32.8313,25109.0
2019-07-18 11:45:00,39.17,39.17,38.95,39.02,64567.0,32.8229,32.8229,32.6385,32.6972,64567.0
2019-07-18 11:50:00,39.0,39.05,38.97,38.98,12013.0,32.6804,32.7223,32.6553,32.6637,12013.0
2019-07-18 11:55:00,38.99,39.13,38.94,39.05,17967.0,32.672,32.7894,32.6302,32.7223,17967.0
2019-07-18 12:00:00,39.04,39.16,39.04,39.12,17514.0,32.7139,32.8145,32.7139,32.781,17514.0
2019-07-18 12:05:00,39.13,39.14,39.04,39.09,17143.0,32.7894,32.7977,32.7139,32.7558,17143.0
2019-07-18 12:10:00,39.11,39.11,39.05,39.07,8847.0,32.7726,32.7726,32.7223,32.7391,8847.0
2019-07-18 12:15:00,39.07,39.1,39.03,39.05,14904.0,32.7391,32.7642,32.7056,32.7223,14904.0
2019-07-18 12:20:00,39.07,39.09,39.03,39.08,10672.0,32.7391,32.7558,32.7056,32.7475,10672.0
2019-07-18 12:25:00,39.08,39.08,39.03,39.04,13363.0,32.7475,32.7475,32.7056,32.7139,13363.0
2019-07-18 12:30:00,39.05,39.07,39.02,39.04,15328.0,32.7223,32.7391,32.6972,32.7139,15328.0
2019-07-18 12:35:00,39.03,39.04,38.97,38.99,13232.0,32.7056,32.7139,32.6553,32.672,13232.0
2019-07-18 12:40:00,38.99,39.01,38.97,38.99,9886.0,32.672,32.6888,32.6553,32.672,9886.0
2019-07-18 12:45:00,39.0,39.04,38.98,39.02,17999.0,32.6804,32.7139,32.6637,32.6972,17999.0
2019-07-18 12:50:00,39.02,39.02,38.95,38.97,10954.0,32.6972,32.6972,32.6385,32.6553,10954.0
2019-07-18 12:55:00,38.98,39.01,38.97,38.98,12032.0,32.6637,32.6888,32.6553,32.6637,12032.0
2019-07-18 13:00:00,38.98,39.06,38.96,39.03,29957.0,32.6637,32.7307,32.6469,32.7056,29957.0
2019-07-18 13:05:00,39.02,39.09,39.01,39.03,48865.0,32.6972,32.7558,32.6888,32.7056,48865.0
2019-07-18 13:10:00,39.03,39.03,38.98,39.01,14257.0,32.7056,32.7056,32.6637,32.6888,14257.0
2019-07-18 13:15:00,39.01,39.08,39.0,39.08,12597.0,32.6888,32.7475,32.6804,32.7475,12597.0
2019-07-18 13:20:00,39.08,39.08,38.98,38.98,24470.0,32.7475,32.7475,32.6637,32.6637,24470.0
2019-07-18 13:25:00,38.98,38.99,38.96,38.96,6225.0,32.6637,32.672,32.6469,32.6469,6225.0
2019-07-18 13:30:00,38.99,39.05,38.98,39.0,16888.0,32.672,32.7223,32.6637,32.6804,16888.0
2019-07-18 13:35:00,39.01,39.09,39.01,39.07,7893.0,32.6888,32.7558,32.6888,32.7391,7893.0
2019-07-18 13:40:00,39.07,39.09,39.03,39.03,8814.0,32.7391,32.7558,32.7056,32.7056,8814.0
2019-07-18 13:45:00,39.04,39.04,38.95,38.97,26001.0,32.7139,32.7139,32.6385,32.6553,26001.0
2019-07-18 13:50:00,38.97,39.02,38.97,39.01,12520.0,32.6553,32.6972,32.6553,32.6888,12520.0
2019-07-18 13:55:00,39.0,39.02,38.99,39.0,6879.0,32.6804,32.6972,32.672,32.6804,6879.0
2019-07-18 14:00:00,39.0,39.05,39.0,39.05,11234.0,32.6804,32.7223,32.6804,32.7223,11234.0
2019-07-18 14:05:00,39.05,39.06,38.96,39.0,33215.0,32.7223,32.7307,32.6469,32.6804,33215.0
2019-07-18 14:10:00,39.0,39.02,38.99,38.99,11154.0,32.6804,32.6972,32.672,32.672,11154.0
2019-07-18 14:15:00,39.0,39.0,38.9,38.94,31743.0,32.6804,32.6804,32.5966,32.6302,31743.0
2019-07-18 14:20:00,38.95,38.97,38.91,38.97,10425.0,32.6385,32.6553,32.605,32.6553,10425.0
2019-07-18 14:25:00,38.97,38.98,38.92,38.97,10783.0,32.6553,32.6637,32.6134,32.6553,10783.0
2019-07-18 14:30:00,38.97,39.08,38.96,39.07,9280.0,32.6553,32.7475,32.6469,32.7391,9280.0
2019-07-18 14:35:00,39.07,39.08,38.98,39.01,20596.0,32.7391,32.7475,32.6637,32.6888,20596.0
2019-07-18 14:40:00,39.01,39.01,38.96,39.01,26495.0,32.6888,32.6888,32.6469,32.6888,26495.0
2019-07-18 14:45:00,39.01,39.03,38.99,39.0,30933.0,32.6888,32.7056,32.672,32.6804,30933.0
2019-07-18 14:50:00,38.99,39.02,38.97,39.02,11052.0,32.672,32.6972,32.6553,32.6972,11052.0
2019-07-18 14:55:00,39.02,39.09,39.02,39.06,11519.0,32.6972,32.7558,32.6972,32.7307,11519.0
2019-07-18 15:00:00,39.08,39.13,39.05,39.11,13506.0,32.7475,32.7894,32.7223,32.7726,13506.0
2019-07-18 15:05:00,39.11,39.11,39.05,39.07,19397.0,32.7726,32.7726,32.7223,32.7391,19397.0
2019-07-18 15:10:00,39.06,39.18,39.05,39.16,10635.0,32.7307,32.8313,32.7223,32.8145,10635.0
2019-07-18 15:15:00,39.17,39.2,39.13,39.15,74082.0,32.8229,32.848,32.7894,32.8061,74082.0
2019-07-18 15:20:00,39.16,39.18,39.13,39.13,21429.0,32.8145,32.8313,32.7894,32.7894,21429.0
2019-07-18 15:25:00,39.13,39.13,39.04,39.12,23998.0,32.7894,32.7894,32.7139,32.781,23998.0
2019-07-18 15:30:00,39.12,39.18,39.08,39.15,29373.0,32.781,32.8313,32.7475,32.8061,29373.0
2019-07-18 15:35:00,39.16,39.18,39.11,39.16,33645.0,32.8145,32.8313,32.7726,32.8145,33645.0
2019-07-18 15:40:00,39.17,39.19,39.12,39.12,30525.0,32.8229,32.8396,32.781,32.781,30525.0
2019-07-18 15:45:00,39.13,39.17,39.12,39.15,35412.0,32.7894,32.8229,32.781,32.8061,35412.0
2019-07-18 15:50:00,39.15,39.2,39.13,39.2,77348.0,32.8061,32.848,32.7894,32.848,77348.0
2019-07-18 15:55:00,39.19,39.29,39.13,39.16,204959.0,32.8396,32.9234,32.7894,32.8145,204959.0
2019-07-19 09:30:00,39.24,39.34,39.01,39.05,12386.0,32.8815,32.9653,32.6888,32.7223,12386.0
2019-07-19 09:35:00,39.05,39.06,38.87,38.87,10116.0,32.7223,32.7307,32.5715,32.5715,10116.0
2019-07-19 09:40:00,38.89,39.14,38.88,39.14,22753.0,32.5883,32.7977,32.5799,32.7977,22753.0
2019-07-19 09:45:00,39.1,39.2,39.03,39.12,8588.0,32.7642,32.848,32.7056,32.781,8588.0
2019-07-19 09:50:00,39.1,39.19,39.0,39.19,4568.0,32.7642,32.8396,32.6804,32.8396,4568.0
2019-07-19 09:55:00,39.19,39.38,39.15,39.38,8488.0,32.8396,32.9989,32.8061,32.9989,8488.0
2019-07-19 10:00:00,39.36,39.52,39.3,39.41,33579.0,32.9821,33.1162,32.9318,33.024,33579.0
2019-07-19 10:05:00,39.42,39.5,39.35,39.37,18303.0,33.0324,33.0994,32.9737,32.9905,18303.0
2019-07-19 10:10:00,39.46,39.46,39.39,39.41,14859.0,33.0659,33.0659,33.0072,33.024,14859.0
2019-07-19 10:15:00,39.42,39.44,39.33,39.36,20429.0,33.0324,33.0491,32.957,32.9821,20429.0
2019-07-19 10:20:00,39.36,39.4,39.29,39.29,18829.0,32.9821,33.0156,32.9234,32.9234,18829.0
2019-07-19 10:25:00,39.3,39.31,39.24,39.24,16378.0,32.9318,32.9402,32.8815,32.8815,16378.0
2019-07-19 10:30:00,39.24,39.33,39.23,39.31,44748.0,32.8815,32.957,32.8732,32.9402,44748.0
2019-07-19 10:35:00,39.32,39.34,39.28,39.29,20959.0,32.9486,32.9653,32.9151,32.9234,20959.0
2019-07-19 10:40:00,39.29,39.31,39.28,39.3,43067.0,32.9234,32.9402,32.9151,32.9318,43067.0
2019-07-19 10:45:00,39.3,39.31,39.24,39.24,17296.0,32.9318,32.9402,32.8815,32.8815,17296.0
2019-07-19 10:50:00,39.23,39.25,39.19,39.23,13213.0,32.8732,32.8899,32.8396,32.8732,13213.0
2019-07-19 10:55:00,39.21,39.28,39.2,39.26,11889.0,32.8564,32.9151,32.848,32.8983,11889.0
2019-07-19 11:00:00,39.26,39.28,39.23,39.26,12718.0,32.8983,32.9151,32.8732,32.8983,12718.0
2019-07-19 11:05:00,39.26,39.35,39.23,39.3,19886.0,32.8983,32.9737,32.8732,32.9318,19886.0
2019-07-19 11:10:00,39.3,39.3,39.25,39.3,32392.0,32.9318,32.9318,32.8899,32.9318,32392.0
2019-07-19 11:15:00,39.29,39.32,39.26,39.31,13323.0,32.9234,32.9486,32.8983,32.9402,13323.0
2019-07-19 11:20:00,39.31,39.32,39.25,39.26,8730.0,32.9402,32.9486,32.8899,32.8983,8730.0
2019-07-19 11:25:00,39.26,39.26,39.17,39.23,11813.0,32.8983,32.8983,32.8229,32.8732,11813.0
2019-07-19 11:30:00,39.26,39.26,39.18,39.19,16738.0,32.8983,32.8983,32.8313,32.8396,16738.0
2019-07-19 11:35:00,39.19,39.2,39.12,39.15,6588.0,32.8396,32.848,32.781,32.8061,6588.0
2019-07-19 11:40:00,39.15,39.18,39.1,39.14,65669.0,32.8061,32.8313,32.7642,32.7977,65669.0
2019-07-19 11:45:00,39.15,39.25,39.15,39.22,19806.0,32.8061,32.8899,32.8061,32.8648,19806.0
2019-07-19 11:50:00,39.24,39.25,39.18,39.2,24984.0,32.8815,32.8899,32.8313,32.848,24984.0
2019-07-19 11:55:00,39.2,39.22,39.19,39.21,59993.0,32.848,32.8648,32.8396,32.8564,59993.0
2019-07-19 12:00:00,39.21,39.22,39.18,39.21,4366.0,32.8564,32.8648,32.8313,32.8564,4366.0
2019-07-19 12:05:00,39.2,39.23,39.2,39.22,6513.0,32.848,32.8732,32.848,32.8648,6513.0
2019-07-19 12:10:00,39.22,39.25,39.22,39.25,5662.0,32.8648,32.8899,32.8648,32.8899,5662.0
2019-07-19 12:15:00,39.24,39.28,39.23,39.27,5656.0,32.8815,32.9151,32.8732,32.9067,5656.0
2019-07-19 12:20:00,39.27,39.27,39.23,39.27,8774.0,32.9067,32.9067,32.8732,32.9067,8774.0
2019-07-19 12:25:00,39.27,39.3,39.18,39.21,26489.0,32.9067,32.9318,32.8313,32.8564,26489.0
2019-07-19 12:30:00,39.22,39.26,39.22,39.26,5242.0,32.8648,32.8983,32.8648,32.8983,5242.0
2019-07-19 12:35:00,39.26,39.29,39.25,39.29,6225.0,32.8983,32.9234,32.8899,32.9234,6225.0
2019-07-19 12:40:00,39.28,39.28,39.18,39.19,27733.0,32.9151,32.9151,32.8313,32.8396,27733.0
2019-07-19 12:45:00,39.18,39.19,39.14,39.14,8140.0,32.8313,32.8396,32.7977,32.7977,8140.0
2019-07-19 12:50:00,39.14,39.16,39.14,39.16,5076.0,32.7977,32.8145,32.7977,32.8145,5076.0
2019-07-19 12:55:00,39.16,39.17,39.12,39.17,8006.0,32.8145,32.8229,32.781,32.8229,8006.0
2019-07-19 13:00:00,39.16,39.17,39.14,39.15,3197.0,32.8145,32.8229,32.7977,32.8061,3197.0
2019-07-19 13:05:00,39.14,39.25,39.14,39.24,7093.0,32.7977,32.8899,32.7977,32.8815,7093.0
2019-07-19 13:10:00,39.25,39.27,39.24,39.25,6706.0,32.8899,32.9067,32.8815,32.8899,6706.0
2019-07-19 13:15:00,39.25,39.26,39.23,39.23,5249.0,32.8899,32.8983,32.8732,32.8732,5249.0
2019-07-19 13:20:00,39.23,39.26,39.21,39.25,7035.0,32.8732,32.8983,32.8564,32.8899,7035.0
2019-07-19 13:25:00,39.24,39.24,39.22,39.23,4204.0,32.8815,32.8815,32.8648,32.8732,4204.0
2019-07-19 13:30:00,39.23,39.3,39.21,39.29,7860.0,32.8732,32.9318,32.8564,32.9234,7860.0
2019-07-19 13:35:00,39.28,39.31,39.26,39.3,10360.0,32.9151,32.9402,32.8983,32.9318,10360.0
2019-07-19 13:40:00,39.3,39.35,39.29,39.34,5394.0,32.9318,32.9737,32.9234,32.9653,5394.0
2019-07-19 13:45:00,39.35,39.43,39.35,39.43,6893.0,32.9737,33.0408,32.9737,33.0408,6893.0
2019-07-19 13:50:00,39.43,39.5,39.43,39.48,10703.0,33.0408,33.0994,33.0408,33.0826,10703.0
2019-07-19 13:55:00,39.48,39.52,39.47,39.52,7180.0,33.0826,33.1162,33.0743,33.1162,7180.0
2019-07-19 14:00:00,39.52,39.54,39.45,39.46,10338.0,33.1162,33.1329,33.0575,33.0659,10338.0
2019-07-19 14:05:00,39.46,39.48,39.39,39.39,8168.0,33.0659,33.0826,33.0072,33.0072,8168.0
2019-07-19 14:10:00,39.4,39.44,39.37,39.44,10611.0,33.0156,33.0491,32.9905,33.0491,10611.0
2019-07-19 14:15:00,39.43,39.52,39.43,39.51,11373.0,33.0408,33.1162,33.0408,33.1078,11373.0
2019-07-19 14:20:00,39.51,39.52,39.47,39.51,10823.0,33.1078,33.1162,33.0743,33.1078,10823.0
2019-07-19 14:25:00,39.51,39.51,39.43,39.44,9640.0,33.1078,33.1078,33.0408,33.0491,9640.0
2019-07-19 14:30:00,39.44,39.46,39.42,39.43,4806.0,33.0491,33.0659,33.0324,33.0408,4806.0
2019-07-19 14:35:00,39.42,39.45,39.4,39.44,9702.0,33.0324,33.0575,33.0156,33.0491,9702.0
2019-07-19 14:40:00,39.44,39.48,39.44,39.46,6675.0,33.0491,33.0826,33.0491,33.0659,6675.0
2019-07-19 14:45:00,39.45,39.53,39.45,39.52,3639.0,33.0575,33.1245,33.0575,33.1162,3639.0
2019-07-19 14:50:00,39.52,39.54,39.5,39.54,7451.0,33.1162,33.1329,33.0994,33.1329,7451.0
2019-07-19 14:55:00,39.55,39.61,39.52,39.6,33786.0,33.1413,33.1916,33.1162,33.1832,33786.0
2019-07-19 15:00:00,39.61,39.61,39.56,39.57,7360.0,33.1916,33.1916,33.1497,33.1581,7360.0
2019-07-19 15:05:00,39.58,39.63,39.55,39.56,12197.0,33.1664,33.2083,33.1413,33.1497,12197.0
2019-07-19 15:10:00,39.56,39.57,39.51,39.52,29789.0,33.1497,33.1581,33.1078,33.1162,29789.0
2019-07-19 15:15:00,39.53,39.56,39.51,39.55,8423.0,33.1245,33.1497,33.1078,33.1413,8423.0
2019-07-19 15:20:00,39.55,39.56,39.51,39.55,17473.0,33.1413,33.1497,33.1078,33.1413,17473.0
2019-07-19 15:25:00,39.56,39.62,39.56,39.61,7695.0,33.1497,33.2,33.1497,33.1916,7695.0
2019-07-19 15:30:00,39.61,39.62,39.57,39.61,17503.0,33.1916,33.2,33.1581,33.1916,17503.0
2019-07-19 15:35:00,39.61,39.62,39.58,39.59,31785.0,33.1916,33.2,33.1664,33.1748,31785.0
2019-07-19 15:40:00,39.59,39.67,39.58,39.65,17182.0,33.1748,33.2419,33.1664,33.2251,17182.0
2019-07-19 15:45:00,39.65,39.69,39.62,39.68,32148.0,33.2251,33.2586,33.2,33.2502,32148.0
2019-07-19 15:50:00,39.69,39.73,39.64,39.73,56497.0,33.2586,33.2921,33.2167,33.2921,56497.0
2019-07-19 15:55:00,39.73,39.74,39.65,39.71,125055.0,33.2921,33.3005,33.2251,33.2754,125055.0
2019-07-22 09:30:00,39.72,39.93,39.72,39.77,13698.0,33.2838,33.4597,33.2838,33.3257,13698.0
2019-07-22 09:35:00,39.84,39.99,39.76,39.88,8869.0,33.3843,33.51,33.3173,33.4178,8869.0
2019-07-22 09:40:00,39.89,39.98,39.88,39.94,7948.0,33.4262,33.5016,33.4178,33.4681,7948.0
2019-07-22 09:45:00,39.96,39.98,39.93,39.97,6157.0,33.4849,33.5016,33.4597,33.4932,6157.0
2019-07-22 09:50:00,39.98,40.16,39.95,40.09,7311.0,33.5016,33.6525,33.4765,33.5938,7311.0
2019-07-22 09:55:00,40.06,40.14,40.06,40.07,8695.0,33.5687,33.6357,33.5687,33.577,8695.0
2019-07-22 10:00:00,40.06,40.06,39.83,39.91,21005.0,33.5687,33.5687,33.3759,33.443,21005.0
2019-07-22 10:05:00,39.92,39.92,39.81,39.86,10911.0,33.4514,33.4514,33.3592,33.4011,10911.0
2019-07-22 10:10:00,39.84,39.85,39.76,39.82,10360.0,33.3843,33.3927,33.3173,33.3676,10360.0
2019-07-22 10:15:00,39.83,39.94,39.83,39.94,4520.0,33.3759,33.4681,33.3759,33.4681,4520.0
2019-07-22 10:20:00,39.91,40.0,39.91,39.96,12888.0,33.443,33.5184,33.443,33.4849,12888.0
2019-07-22 10:25:00,39.95,39.98,39.91,39.98,32327.0,33.4765,33.5016,33.443,33.5016,32327.0
2019-07-22 10:30:00,39.98,40.0,39.89,39.9,6781.0,33.5016,33.5184,33.4262,33.4346,6781.0
2019-07-22 10:35:00,39.89,39.97,39.84,39.97,13851.0,33.4262,33.4932,33.3843,33.4932,13851.0
2019-07-22 10:40:00,39.96,39.96,39.79,39.82,6286.0,33.4849,33.4849,33.3424,33.3676,6286.0
2019-07-22 10:45:00,39.83,39.83,39.72,39.76,8809.0,33.3759,33.3759,33.2838,33.3173,8809.0
2019-07-22 10:50:00,39.75,39.83,39.74,39.8,6184.0,33.3089,33.3759,33.3005,33.3508,6184.0
2019-07-22 10:55:00,39.81,39.81,39.77,39.77,6501.0,33.3592,33.3592,33.3257,33.3257,6501.0
2019-07-22 11:00:00,39.76,39.8,39.74,39.8,5671.0,33.3173,33.3508,33.3005,33.3508,5671.0
2019-07-22 11:05:00,39.79,39.81,39.71,39.74,5475.0,33.3424,33.3592,33.2754,33.3005,5475.0
2019-07-22 11:10:00,39.72,39.79,39.71,39.78,3950.0,33.2838,33.3424,33.2754,33.334,3950.0
2019-07-22 11:15:00,39.77,39.77,39.7,39.71,5740.0,33.3257,33.3257,33.267,33.2754,5740.0
2019-07-22 11:20:00,39.72,39.77,39.67,39.73,10075.0,33.2838,33.3257,33.2419,33.2921,10075.0
2019-07-22 11:25:00,39.73,39.82,39.73,39.81,4825.0,33.2921,33.3676,33.2921,33.3592,4825.0
2019-07-22 11:30:00,39.8,39.84,39.75,39.81,14817.0,33.3508,33.3843,33.3089,33.3592,14817.0
2019-07-22 11:35:00,39.87,39.99,39.87,39.9,46198.0,33.4095,33.51,33.4095,33.4346,46198.0
2019-07-22 11:40:00,39.91,39.92,39.87,39.9,9155.0,33.443,33.4514,33.4095,33.4346,9155.0
2019-07-22 11:45:00,39.9,39.94,39.89,39.9,5866.0,33.4346,33.4681,33.4262,33.4346,5866.0
2019-07-22 11:50:00,39.88,39.92,39.84,39.9,5510.0,33.4178,33.4514,33.3843,33.4346,5510.0
2019-07-22 11:55:00,39.91,40.0,39.91,39.98,5274.0,33.443,33.5184,33.443,33.5016,5274.0
2019-07-22 12:00:00,39.96,40.01,39.95,40.01,3705.0,33.4849,33.5268,33.4765,33.5268,3705.0
2019-07-22 12:05:00,39.99,40.0,39.9,39.93,45313.0,33.51,33.5184,33.4346,33.4597,45313.0
2019-07-22 12:10:00,39.92,39.94,39.86,39.91,12364.0,33.4514,33.4681,33.4011,33.443,12364.0
2019-07-22 12:15:00,39.89,39.89,39.8,39.81,5534.0,33.4262,33.4262,33.3508,33.3592,5534.0
2019-07-22 12:20:00,39.79,39.84,39.78,39.82,3803.0,33.3424,33.3843,33.334,33.3676,3803.0
2019-07-22 12:25:00,39.86,39.89,39.85,39.86,2553.0,33.4011,33.4262,33.3927,33.4011,2553.0
2019-07-22 12:30:00,39.87,39.91,39.87,39.9,3394.0,33.4095,33.443,33.4095,33.4346,3394.0
2019-07-22 12:35:00,39.89,39.89,39.84,39.84,5246.0,33.4262,33.4262,33.3843,33.3843,5246.0
2019-07-22 12:40:00,39.84,39.86,39.79,39.85,8016.0,33.3843,33.4011,33.3424,33.3927,8016.0
2019-07-22 12:45:00,39.84,39.84,39.79,39.81,5016.0,33.3843,33.3843,33.3424,33.3592,5016.0
2019-07-22 12:50:00,39.81,39.84,39.8,39.83,6506.0,33.3592,33.3843,33.3508,33.3759,6506.0
2019-07-22 12:55:00,39.82,39.85,39.78,39.85,32508.0,33.3676,33.3927,33.334,33.3927,32508.0
2019-07-22 13:00:00,39.86,39.86,39.84,39.85,5853.0,33.4011,33.4011,33.3843,33.3927,5853.0
2019-07-22 13:05:00,39.85,39.87,39.84,39.84,7085.0,33.3927,33.4095,33.3843,33.3843,7085.0
2019-07-22 13:10:00,39.84,39.86,39.82,39.84,6456.0,33.3843,33.4011,33.3676,33.3843,6456.0
2019-07-22 13:15:00,39.84,39.85,39.83,39.84,5434.0,33.3843,33.3927,33.3759,33.3843,5434.0
2019-07-22 13:20:00,39.84,39.91,39.84,39.91,18246.0,33.3843,33.443,33.3843,33.443,18246.0
2019-07-22 13:25:00,39.93,40.02,39.91,39.92,19141.0,33.4597,33.5351,33.443,33.4514,19141.0
2019-07-22 13:30:00,39.93,39.97,39.92,39.93,3900.0,33.4597,33.4932,33.4514,33.4597,3900.0
2019-07-22 13:35:00,39.93,40.0,39.93,39.95,6897.0,33.4597,33.5184,33.4597,33.4765,6897.0
2019-07-22 13:40:00,39.96,39.99,39.92,39.95,19310.0,33.4849,33.51,33.4514,33.4765,19310.0
2019-07-22 13:45:00,39.96,39.96,39.9,39.93,5729.0,33.4849,33.4849,33.4346,33.4597,5729.0
2019-07-22 13:50:00,39.92,39.96,39.9,39.95,4833.0,33.4514,33.4849,33.4346,33.4765,4833.0
2019-07-22 13:55:00,39.99,40.01,39.93,39.94,35048.0,33.51,33.5268,33.4597,33.4681,35048.0
2019-07-22 14:00:00,39.94,39.99,39.93,39.98,7100.0,33.4681,33.51,33.4597,33.5016,7100.0
2019-07-22 14:05:00,39.98,40.0,39.93,39.96,10189.0,33.5016,33.5184,33.4597,33.4849,10189.0
2019-07-22 14:10:00,39.95,39.97,39.91,39.91,7533.0,33.4765,33.4932,33.443,33.443,7533.0
2019-07-22 14:15:00,39.91,39.92,39.88,39.89,3008.0,33.443,33.4514,33.4178,33.4262,3008.0
2019-07-22 14:20:00,39.87,39.88,39.85,39.87,4052.0,33.4095,33.4178,33.3927,33.4095,4052.0
2019-07-22 14:25:00,39.86,39.87,39.84,39.86,3684.0,33.4011,33.4095,33.3843,33.4011,3684.0
2019-07-22 14:30:00,39.86,39.92,39.85,39.9,4062.0,33.4011,33.4514,33.3927,33.4346,4062.0
2019-07-22 14:35:00,39.9,39.94,39.9,39.91,3119.0,33.4346,33.4681,33.4346,33.443,3119.0
2019-07-22 14:40:00,39.91,39.91,39.89,39.9,3740.0,33.443,33.443,33.4262,33.4346,3740.0
2019-07-22 14:45:00,39.89,39.91,39.89,39.9,5308.0,33.4262,33.443,33.4262,33.4346,5308.0
2019-07-22 14:50:00,39.91,39.91,39.84,39.87,16772.0,33.443,33.443,33.3843,33.4095,16772.0
2019-07-22 14:55:00,39.86,39.87,39.8,39.82,35836.0,33.4011,33.4095,33.3508,33.3676,35836.0
2019-07-22 15:00:00,39.83,39.91,39.82,39.88,18189.0,33.3759,33.443,33.3676,33.4178,18189.0
2019-07-22 15:05:00,39.88,39.91,39.84,39.9,7131.0,33.4178,33.443,33.3843,33.4346,7131.0
2019-07-22 15:10:00,39.89,39.89,39.85,39.86,6061.0,33.4262,33.4262,33.3927,33.4011,6061.0
2019-07-22 15:15:00,39.86,39.91,39.85,39.9,13873.0,33.4011,33.443,33.3927,33.4346,13873.0
2019-07-22 15:20:00,39.89,39.91,39.84,39.85,50401.0,33.4262,33.443,33.3843,33.3927,50401.0
2019-07-22 15:25:00,39.85,39.93,39.85,39.87,25436.0,33.3927,33.4597,33.3927,33.4095,25436.0
2019-07-22 15:30:00,39.87,39.88,39.82,39.88,23402.0,33.4095,33.4178,33.3676,33.4178,23402.0
2019-07-22 15:35:00,39.87,39.9,39.82,39.9,20547.0,33.4095,33.4346,33.3676,33.4346,20547.0
2019-07-22 15:40:00,39.9,39.96,39.89,39.93,30461.0,33.4346,33.4849,33.4262,33.4597,30461.0
2019-07-22 15:45:00,39.93,39.94,39.89,39.89,92610.0,33.4597,33.4681,33.4262,33.4262,92610.0
2019-07-22 15:50:00,39.9,39.95,39.89,39.92,80348.0,33.4346,33.4765,33.4262,33.4514,80348.0
2019-07-22 15:55:00,39.92,40.05,39.91,40.03,89794.0,33.4514,33.5603,33.443,33.5435,89794.0
2019-07-23 09:30:00,39.99,40.12,39.95,39.98,36807.0,33.51,33.6189,33.4765,33.5016,36807.0
2019-07-23 09:35:00,39.98,40.23,39.98,40.23,32140.0,33.5016,33.7111,33.5016,33.7111,32140.0
2019-07-23 09:40:00,40.21,40.27,40.16,40.21,54999.0,33.6944,33.7446,33.6525,33.6944,54999.0
2019-07-23 09:45:00,40.23,40.23,40.07,40.16,29728.0,33.7111,33.7111,33.577,33.6525,29728.0
2019-07-23 09:50:00,40.16,40.18,39.99,40.02,112839.0,33.6525,33.6692,33.51,33.5351,112839.0
2019-07-23 09:55:00,40.02,40.03,39.85,39.86,19210.0,33.5351,33.5435,33.3927,33.4011,19210.0
2019-07-23 10:00:00,39.86,39.86,39.75,39.76,10046.0,33.4011,33.4011,33.3089,33.3173,10046.0
2019-07-23 10:05:00,39.75,39.76,39.67,39.69,8701.0,33.3089,33.3173,33.2419,33.2586,8701.0
2019-07-23 10:10:00,39.7,39.76,39.7,39.7,8803.0,33.267,33.3173,33.267,33.267,8803.0
2019-07-23 10:15:00,39.69,39.69,39.58,39.63,13290.0,33.2586,33.2586,33.1664,33.2083,13290.0
2019-07-23 10:20:00,39.65,39.65,39.55,39.58,6566.0,33.2251,33.2251,33.1413,33.1664,6566.0
2019-07-23 10:25:00,39.57,39.59,39.54,39.57,35855.0,33.1581,33.1748,33.1329,33.1581,35855.0
2019-07-23 10:30:00,39.58,39.6,39.53,39.53,9671.0,33.1664,33.1832,33.1245,33.1245,9671.0
2019-07-23 10:35:00,39.52,39.57,39.51,39.52,9616.0,33.1162,33.1581,33.1078,33.1162,9616.0
2019-07-23 10:40:00,39.52,39.53,39.39,39.39,11475.0,33.1162,33.1245,33.0072,33.0072,11475.0
2019-07-23 10:45:00,39.4,39.47,39.29,39.36,41803.0,33.0156,33.0743,32.9234,32.9821,41803.0
2019-07-23 10:50:00,39.35,39.39,39.33,39.39,7547.0,32.9737,33.0072,32.957,33.0072,7547.0
2019-07-23 10:55:00,39.38,39.44,39.37,39.39,10763.0,32.9989,33.0491,32.9905,33.0072,10763.0
2019-07-23 11:00:00,39.4,39.4,39.31,39.31,6831.0,33.0156,33.0156,32.9402,32.9402,6831.0
2019-07-23 11:05:00,39.3,39.3,39.24,39.26,68922.0,32.9318,32.9318,32.8815,32.8983,68922.0
2019-07-23 11:10:00,39.26,39.27,39.19,39.2,16316.0,32.8983,32.9067,32.8396,32.848,16316.0
2019-07-23 11:15:00,39.19,39.33,39.09,39.33,40323.0,32.8396,32.957,32.7558,32.957,40323.0
2019-07-23 11:20:00,39.32,39.48,39.31,39.46,17315.0,32.9486,33.0826,32.9402,33.0659,17315.0
2019-07-23 11:25:00,39.46,39.52,39.45,39.48,9170.0,33.0659,33.1162,33.0575,33.0826,9170.0
2019-07-23 11:30:00,39.48,39.5,39.35,39.35,61114.0,33.0826,33.0994,32.9737,32.9737,61114.0
2019-07-23 11:35:00,39.35,39.46,39.34,39.45,38326.0,32.9737,33.0659,32.9653,33.0575,38326.0
2019-07-23 11:40:00,39.45,39.63,39.44,39.63,13693.0,33.0575,33.2083,33.0491,33.2083,13693.0
2019-07-23 11:45:00,39.65,39.67,39.61,39.64,6119.0,33.2251,33.2419,33.1916,33.2167,6119.0
2019-07-23 11:50:00,39.63,39.73,39.59,39.73,16905.0,33.2083,33.2921,33.1748,33.2921,16905.0
2019-07-23 11:55:00,39.73,39.77,39.71,39.72,7780.0,33.2921,33.3257,33.2754,33.2838,7780.0
2019-07-23 12:00:00,39.7,39.71,39.6,39.65,55331.0,33.267,33.2754,33.1832,33.2251,55331.0
2019-07-23 12:05:00,39.65,39.66,39.59,39.59,6541.0,33.2251,33.2335,33.1748,33.1748,6541.0
2019-07-23 12:10:00,39.59,39.6,39.54,39.56,6056.0,33.1748,33.1832,33.1329,33.1497,6056.0
2019-07-23 12:15:00,39.55,39.62,39.55,39.62,7666.0,33.1413,33.2,33.1413,33.2,7666.0
2019-07-23 12:20:00,39.62,39.62,39.57,39.59,4911.0,33.2,33.2,33.1581,33.1748,4911.0
2019-07-23 12:25:00,39.59,39.6,39.57,39.59,4011.0,33.1748,33.1832,33.1581,33.1748,4011.0
2019-07-23 12:30:00,39.6,39.67,39.6,39.64,15046.0,33.1832,33.2419,33.1832,33.2167,15046.0
2019-07-23 12:35:00,39.64,39.67,39.62,39.66,8386.0,33.2167,33.2419,33.2,33.2335,8386.0
2019-07-23 12:40:00,39.66,39.67,39.62,39.62,9056.0,33.2335,33.2419,33.2,33.2,9056.0
2019-07-23 12:45:00,39.64,39.67,39.62,39.65,10380.0,33.2167,33.2419,33.2,33.2251,10380.0
2019-07-23 12:50:00,39.66,39.67,39.64,39.67,18956.0,33.2335,33.2419,33.2167,33.2419,18956.0
2019-07-23 12:55:00,39.68,39.73,39.68,39.73,7111.0,33.2502,33.2921,33.2502,33.2921,7111.0
2019-07-23 13:00:00,39.73,39.76,39.71,39.72,10697.0,33.2921,33.3173,33.2754,33.2838,10697.0
2019-07-23 13:05:00,39.73,39.74,39.69,39.72,5468.0,33.2921,33.3005,33.2586,33.2838,5468.0
2019-07-23 13:10:00,39.7,39.7,39.62,39.65,14529.0,33.267,33.267,33.2,33.2251,14529.0
2019-07-23 13:15:00,39.65,39.67,39.56,39.57,11626.0,33.2251,33.2419,33.1497,33.1581,11626.0
2019-07-23 13:20:00,39.57,39.66,39.57,39.66,6545.0,33.1581,33.2335,33.1581,33.2335,6545.0
2019-07-23 13:25:00,39.65,39.65,39.56,39.57,7164.0,33.2251,33.2251,33.1497,33.1581,7164.0
2019-07-23 13:30:00,39.57,39.61,39.56,39.56,22872.0,33.1581,33.1916,33.1497,33.1497,22872.0
2019-07-23 13:35:00,39.55,39.59,39.54,39.58,9979.0,33.1413,33.1748,33.1329,33.1664,9979.0
2019-07-23 13:40:00,39.57,39.65,39.57,39.64,43754.0,33.1581,33.2251,33.1581,33.2167,43754.0
2019-07-23 13:45:00,39.64,39.64,39.45,39.45,14528.0,33.2167,33.2167,33.0575,33.0575,14528.0
2019-07-23 13:50:00,39.47,39.53,39.47,39.52,6078.0,33.0743,33.1245,33.0743,33.1162,6078.0
2019-07-23 13:55:00,39.52,39.58,39.52,39.56,7148.0,33.1162,33.1664,33.1162,33.1497,7148.0
2019-07-23 14:00:00,39.57,39.61,39.56,39.61,5000.0,33.1581,33.1916,33.1497,33.1916,5000.0
2019-07-23 14:05:00,39.61,39.63,39.55,39.57,11838.0,33.1916,33.2083,33.1413,33.1581,11838.0
2019-07-23 14:10:00,39.58,39.6,39.57,39.59,4781.0,33.1664,33.1832,33.1581,33.1748,4781.0
2019-07-23 14:15:00,39.59,39.59,39.55,39.58,6771.0,33.1748,33.1748,33.1413,33.1664,6771.0
2019-07-23 14:20:00,39.58,39.59,39.49,39.51,14446.0,33.1664,33.1748,33.091,33.1078,14446.0
2019-07-23 14:25:00,39.5,39.52,39.49,39.51,4198.0,33.0994,33.1162,33.091,33.1078,4198.0
2019-07-23 14:30:00,39.51,39.53,39.47,39.48,22455.0,33.1078,33.1245,33.0743,33.0826,22455.0
2019-07-23 14:35:00,39.49,39.52,39.48,39.49,9669.0,33.091,33.1162,33.0826,33.091,9669.0
2019-07-23 14:40:00,39.48,39.51,39.45,39.48,13108.0,33.0826,33.1078,33.0575,33.0826,13108.0
2019-07-23 14:45:00,39.49,39.51,39.48,39.48,17912.0,33.091,33.1078,33.0826,33.0826,17912.0
2019-07-23 14:50:00,39.48,39.52,39.48,39.5,9568.0,33.0826,33.1162,33.0826,33.0994,9568.0
2019-07-23 14:55:00,39.5,39.52,39.48,39.48,11873.0,33.0994,33.1162,33.0826,33.0826,11873.0
2019-07-23 15:00:00,39.48,39.5,39.47,39.47,9927.0,33.0826,33.0994,33.0743,33.0743,9927.0
2019-07-23 15:05:00,39.46,39.48,39.44,39.45,19073.0,33.0659,33.0826,33.0491,33.0575,19073.0
2019-07-23 15:10:00,39.46,39.47,39.45,39.46,10052.0,33.0659,33.0743,33.0575,33.0659,10052.0
2019-07-23 15:15:00,39.46,39.53,39.45,39.52,8335.0,33.0659,33.1245,33.0575,33.1162,8335.0
2019-07-23 15:20:00,39.53,39.56,39.52,39.56,11451.0,33.1245,33.1497,33.1162,33.1497,11451.0
2019-07-23 15:25:00,39.55,39.55,39.49,39.52,15047.0,33.1413,33.1413,33.091,33.1162,15047.0
2019-07-23 15:30:00,39.53,39.55,39.52,39.53,12728.0,33.1245,33.1413,33.1162,33.1245,12728.0
2019-07-23 15:35:00,39.54,39.56,39.51,39.55,24997.0,33.1329,33.1497,33.1078,33.1413,24997.0
2019-07-23 15:40:00,39.56,39.6,39.53,39.54,21197.0,33.1497,33.1832,33.1245,33.1329,21197.0
2019-07-23 15:45:00,39.54,39.57,39.5,39.5,39466.0,33.1329,33.1581,33.0994,33.0994,39466.0
2019-07-23 15:50:00,39.5,39.5,39.46,39.5,47416.0,33.0994,33.0994,33.0659,33.0994,47416.0
2019-07-23 15:55:00,39.5,39.57,39.47,39.57,102574.0,33.0994,33.1581,33.0743,33.1581,102574.0
2019-07-24 09:30:00,39.43,39.6,39.43,39.53,11236.0,33.0408,33.1832,33.0408,33.1245,11236.0
2019-07-24 09:35:00,39.53,39.64,39.48,39.64,11270.0,33.1245,33.2167,33.0826,33.2167,11270.0
2019-07-24 09:40:00,39.66,39.67,39.43,39.45,7418.0,33.2335,33.2419,33.0408,33.0575,7418.0
2019-07-24 09:45:00,39.42,39.44,39.31,39.37,10415.0,33.0324,33.0491,32.9402,32.9905,10415.0
2019-07-24 09:50:00,39.35,39.36,39.26,39.35,5461.0,32.9737,32.9821,32.8983,32.9737,5461.0
2019-07-24 09:55:00,39.35,39.37,39.29,39.31,133260.0,32.9737,32.9905,32.9234,32.9402,133260.0
2019-07-24 10:00:00,39.33,39.33,39.26,39.31,7153.0,32.957,32.957,32.8983,32.9402,7153.0
2019-07-24 10:05:00,39.3,39.35,39.21,39.27,8301.0,32.9318,32.9737,32.8564,32.9067,8301.0
2019-07-24 10:10:00,39.31,39.35,39.26,39.32,18363.0,32.9402,32.9737,32.8983,32.9486,18363.0
2019-07-24 10:15:00,39.3,39.47,39.25,39.43,8598.0,32.9318,33.0743,32.8899,33.0408,8598.0
2019-07-24 10:20:00,39.43,39.55,39.42,39.51,15717.0,33.0408,33.1413,33.0324,33.1078,15717.0
2019-07-24 10:25:00,39.51,39.55,39.48,39.55,4097.0,33.1078,33.1413,33.0826,33.1413,4097.0
2019-07-24 10:30:00,39.59,39.7,39.54,39.65,130510.0,33.1748,33.267,33.1329,33.2251,130510.0
2019-07-24 10:35:00,39.64,39.81,39.64,39.8,15420.0,33.2167,33.3592,33.2167,33.3508,15420.0
2019-07-24 10:40:00,39.8,39.93,39.8,39.93,6945.0,33.3508,33.4597,33.3508,33.4597,6945.0
2019-07-24 10:45:00,39.92,39.96,39.88,39.94,14356.0,33.4514,33.4849,33.4178,33.4681,14356.0
2019-07-24 10:50:00,39.93,39.99,39.93,39.96,15342.0,33.4597,33.51,33.4597,33.4849,15342.0
2019-07-24 10:55:00,39.97,39.97,39.84,39.91,32795.0,33.4932,33.4932,33.3843,33.443,32795.0
2019-07-24 11:00:00,39.92,39.95,39.84,39.87,5399.0,33.4514,33.4765,33.3843,33.4095,5399.0
2019-07-24 11:05:00,39.87,39.95,39.86,39.95,6732.0,33.4095,33.4765,33.4011,33.4765,6732.0
2019-07-24 11:10:00,39.95,39.95,39.88,39.88,11538.0,33.4765,33.4765,33.4178,33.4178,11538.0
2019-07-24 11:15:00,39.89,39.9,39.77,39.78,7382.0,33.4262,33.4346,33.3257,33.334,7382.0
2019-07-24 11:20:00,39.78,39.78,39.7,39.7,7628.0,33.334,33.334,33.267,33.267,7628.0
2019-07-24 11:25:00,39.71,39.83,39.71,39.83,8433.0,33.2754,33.3759,33.2754,33.3759,8433.0
2019-07-24 11:30:00,39.83,39.83,39.75,39.8,8104.0,33.3759,33.3759,33.3089,33.3508,8104.0
2019-07-24 11:35:00,39.8,39.87,39.8,39.84,2800.0,33.3508,33.4095,33.3508,33.3843,2800.0
2019-07-24 11:40:00,39.83,39.87,39.7,39.74,56303.0,33.3759,33.4095,33.267,33.3005,56303.0
2019-07-24 11:45:00,39.75,39.75,39.68,39.75,8954.0,33.3089,33.3089,33.2502,33.3089,8954.0
2019-07-24 11:50:00,39.76,39.82,39.75,39.8,6593.0,33.3173,33.3676,33.3089,33.3508,6593.0
2019-07-24 11:55:00,39.8,39.87,39.8,39.86,4305.0,33.3508,33.4095,33.3508,33.4011,4305.0
2019-07-24 12:00:00,39.85,39.85,39.75,39.76,45956.0,33.3927,33.3927,33.3089,33.3173,45956.0
2019-07-24 12:05:00,39.76,39.78,39.73,39.76,56024.0,33.3173,33.334,33.2921,33.3173,56024.0
2019-07-24 12:10:00,39.75,39.76,39.72,39.73,3641.0,33.3089,33.3173,33.2838,33.2921,3641.0
2019-07-24 12:15:00,39.72,39.72,39.65,39.69,4748.0,33.2838,33.2838,33.2251,33.2586,4748.0
2019-07-24 12:20:00,39.69,39.7,39.62,39.65,66763.0,33.2586,33.267,33.2,33.2251,66763.0
2019-07-24 12:25:00,39.65,39.68,39.6,39.61,54972.0,33.2251,33.2502,33.1832,33.1916,54972.0
2019-07-24 12:30:00,39.62,39.62,39.57,39.59,18143.0,33.2,33.2,33.1581,33.1748,18143.0
2019-07-24 12:35:00,39.58,39.61,39.56,39.59,11220.0,33.1664,33.1916,33.1497,33.1748,11220.0
2019-07-24 12:40:00,39.6,39.7,39.58,39.67,113352.0,33.1832,33.267,33.1664,33.2419,113352.0
2019-07-24 12:45:00,39.67,39.83,39.66,39.77,16937.0,33.2419,33.3759,33.2335,33.3257,16937.0
2019-07-24 12:50:00,39.77,39.99,39.76,39.95,25883.0,33.3257,33.51,33.3173,33.4765,25883.0
2019-07-24 12:55:00,39.96,40.06,39.96,40.03,18663.0,33.4849,33.5687,33.4849,33.5435,18663.0
2019-07-24 13:00:00,40.03,40.04,39.96,39.98,10539.0,33.5435,33.5519,33.4849,33.5016,10539.0
2019-07-24 13:05:00,39.98,40.0,39.95,39.99,3878.0,33.5016,33.5184,33.4765,33.51,3878.0
2019-07-24 13:10:00,40.0,40.0,39.94,39.95,14052.0,33.5184,33.5184,33.4681,33.4765,14052.0
2019-07-24 13:15:00,39.95,39.96,39.89,39.91,18357.0,33.4765,33.4849,33.4262,33.443,18357.0
2019-07-24 13:20:00,39.91,39.95,39.91,39.94,3855.0,33.443,33.4765,33.443,33.4681,3855.0
2019-07-24 13:25:00,39.92,39.96,39.87,39.88,17919.0,33.4514,33.4849,33.4095,33.4178,17919.0
2019-07-24 13:30:00,39.88,39.89,39.83,39.87,11081.0,33.4178,33.4262,33.3759,33.4095,11081.0
2019-07-24 13:35:00,39.86,39.89,39.78,39.8,25859.0,33.4011,33.4262,33.334,33.3508,25859.0
2019-07-24 13:40:00,39.8,39.85,39.77,39.84,4856.0,33.3508,33.3927,33.3257,33.3843,4856.0
2019-07-24 13:45:00,39.84,39.87,39.83,39.87,6719.0,33.3843,33.4095,33.3759,33.4095,6719.0
2019-07-24 13:50:00,39.87,39.9,39.84,39.88,9050.0,33.4095,33.4346,33.3843,33.4178,9050.0
2019-07-24 13:55:00,39.88,39.89,39.86,39.88,5917.0,33.4178,33.4262,33.4011,33.4178,5917.0
2019-07-24 14:00:00,39.88,39.89,39.85,39.89,5422.0,33.4178,33.4262,33.3927,33.4262,5422.0
2019-07-24 14:05:00,39.9,39.91,39.87,39.87,4823.0,33.4346,33.443,33.4095,33.4095,4823.0
2019-07-24 14:10:00,39.87,39.88,39.8,39.84,12114.0,33.4095,33.4178,33.3508,33.3843,12114.0
2019-07-24 14:15:00,39.85,39.87,39.85,39.86,4928.0,33.3927,33.4095,33.3927,33.4011,4928.0
2019-07-24 14:20:00,39.87,39.89,39.85,39.87,8740.0,33.4095,33.4262,33.3927,33.4095,8740.0
2019-07-24 14:25:00,39.87,39.9,39.85,39.89,17792.0,33.4095,33.4346,33.3927,33.4262,17792.0
2019-07-24 14:30:00,39.9,40.09,39.88,40.08,10387.0,33.4346,33.5938,33.4178,33.5854,10387.0
2019-07-24 14:35:00,40.06,40.11,39.99,40.11,19147.0,33.5687,33.6106,33.51,33.6106,19147.0
2019-07-24 14:40:00,40.11,40.14,40.08,40.14,10606.0,33.6106,33.6357,33.5854,33.6357,10606.0
2019-07-24 14:45:00,40.14,40.15,40.1,40.12,5889.0,33.6357,33.6441,33.6022,33.6189,5889.0
2019-07-24 14:50:00,40.11,40.18,40.11,40.16,5413.0,33.6106,33.6692,33.6106,33.6525,5413.0
2019-07-24 14:55:00,40.15,40.19,40.14,40.18,5755.0,33.6441,33.6776,33.6357,33.6692,5755.0
2019-07-24 15:00:00,40.19,40.19,40.15,40.19,58335.0,33.6776,33.6776,33.6441,33.6776,58335.0
2019-07-24 15:05:00,40.16,40.18,40.15,40.17,4097.0,33.6525,33.6692,33.6441,33.6608,4097.0
2019-07-24 15:10:00,40.18,40.19,40.14,40.16,7115.0,33.6692,33.6776,33.6357,33.6525,7115.0
2019-07-24 15:15:00,40.16,40.2,40.16,40.19,11506.0,33.6525,33.686,33.6525,33.6776,11506.0
2019-07-24 15:20:00,40.19,40.24,40.19,40.23,11810.0,33.6776,33.7195,33.6776,33.7111,11810.0
2019-07-24 15:25:00,40.22,40.29,40.21,40.28,150877.0,33.7027,33.7614,33.6944,33.753,150877.0
2019-07-24 15:30:00,40.28,40.29,40.25,40.27,12018.0,33.753,33.7614,33.7279,33.7446,12018.0
2019-07-24 15:35:00,40.28,40.33,40.25,40.33,18620.0,33.753,33.7949,33.7279,33.7949,18620.0
2019-07-24 15:40:00,40.34,40.39,40.34,40.35,22403.0,33.8033,33.8452,33.8033,33.8117,22403.0
2019-07-24 15:45:00,40.36,40.42,40.32,40.41,34112.0,33.8201,33.8703,33.7865,33.862,34112.0
2019-07-24 15:50:00,40.42,40.43,40.32,40.37,132161.0,33.8703,33.8787,33.7865,33.8284,132161.0
2019-07-24 15:55:00,40.37,40.38,40.25,40.29,121670.0,33.8284,33.8368,33.7279,33.7614,121670.0
2019-07-25 09:30:00,40.59,40.59,40.25,40.3,18789.0,34.0128,34.0128,33.7279,33.7698,18789.0
2019-07-25 09:35:00,40.34,40.64,40.28,40.54,9536.0,33.8033,34.0547,33.753,33.9709,9536.0
2019-07-25 09:40:00,40.5,40.58,40.4,40.41,17736.0,33.9374,34.0044,33.8536,33.862,17736.0
2019-07-25 09:45:00,40.41,40.41,40.34,40.35,12880.0,33.862,33.862,33.8033,33.8117,12880.0
2019-07-25 09:50:00,40.36,40.4,40.29,40.4,9301.0,33.8201,33.8536,33.7614,33.8536,9301.0
2019-07-25 09:55:00,40.4,40.42,40.33,40.39,11535.0,33.8536,33.8703,33.7949,33.8452,11535.0
2019-07-25 10:00:00,40.43,40.52,40.39,40.51,11707.0,33.8787,33.9541,33.8452,33.9457,11707.0
2019-07-25 10:05:00,40.52,40.6,40.49,40.6,15380.0,33.9541,34.0212,33.929,34.0212,15380.0
2019-07-25 10:10:00,40.61,40.68,40.59,40.63,20958.0,34.0295,34.0882,34.0128,34.0463,20958.0
2019-07-25 10:15:00,40.62,40.7,40.59,40.7,9331.0,34.0379,34.105,34.0128,34.105,9331.0
2019-07-25 10:20:00,40.7,40.75,40.68,40.72,23492.0,34.105,34.1469,34.0882,34.1217,23492.0
2019-07-25 10:25:00,40.71,40.76,40.66,40.76,5671.0,34.1133,34.1552,34.0714,34.1552,5671.0
2019-07-25 10:30:00,40.77,40.89,40.76,40.83,23634.0,34.1636,34.2642,34.1552,34.2139,23634.0
2019-07-25 10:35:00,40.83,40.94,40.81,40.94,14451.0,34.2139,34.3061,34.1971,34.3061,14451.0
2019-07-25 10:40:00,40.94,40.97,40.91,40.93,92906.0,34.3061,34.3312,34.2809,34.2977,92906.0
2019-07-25 10:45:00,40.91,40.97,40.82,40.82,23838.0,34.2809,34.3312,34.2055,34.2055,23838.0
2019-07-25 10:50:00,40.82,40.82,40.58,40.6,7965.0,34.2055,34.2055,34.0044,34.0212,7965.0
2019-07-25 10:55:00,40.6,40.67,40.55,40.63,14535.0,34.0212,34.0798,33.9793,34.0463,14535.0
2019-07-25 11:00:00,40.63,40.65,40.55,40.62,18247.0,34.0463,34.0631,33.9793,34.0379,18247.0
2019-07-25 11:05:00,40.63,40.67,40.58,40.65,26816.0,34.0463,34.0798,34.0044,34.0631,26816.0
2019-07-25 11:10:00,40.65,40.74,40.65,40.74,7428.0,34.0631,34.1385,34.0631,34.1385,7428.0
2019-07-25 11:15:00,40.75,40.77,40.71,40.71,12052.0,34.1469,34.1636,34.1133,34.1133,12052.0
2019-07-25 11:20:00,40.71,40.74,40.59,40.66,8720.0,34.1133,34.1385,34.0128,34.0714,8720.0
2019-07-25 11:25:00,40.68,40.69,40.59,40.59,9237.0,34.0882,34.0966,34.0128,34.0128,9237.0
2019-07-25 11:30:00,40.59,40.6,40.5,40.51,13086.0,34.0128,34.0212,33.9374,33.9457,13086.0
2019-07-25 11:35:00,40.51,40.54,40.47,40.49,13554.0,33.9457,33.9709,33.9122,33.929,13554.0
2019-07-25 11:40:00,40.48,40.52,40.48,40.51,5880.0,33.9206,33.9541,33.9206,33.9457,5880.0
2019-07-25 11:45:00,40.51,40.51,40.47,40.51,17053.0,33.9457,33.9457,33.9122,33.9457,17053.0
2019-07-25 11:50:00,40.51,40.53,40.44,40.47,24605.0,33.9457,33.9625,33.8871,33.9122,24605.0
2019-07-25 11:55:00,40.47,40.55,40.46,40.52,9722.0,33.9122,33.9793,33.9039,33.9541,9722.0
2019-07-25 12:00:00,40.52,40.57,40.51,40.52,24251.0,33.9541,33.996,33.9457,33.9541,24251.0
2019-07-25 12:05:00,40.53,40.57,40.45,40.46,10474.0,33.9625,33.996,33.8955,33.9039,10474.0
2019-07-25 12:10:00,40.45,40.49,40.43,40.49,10338.0,33.8955,33.929,33.8787,33.929,10338.0
2019-07-25 12:15:00,40.5,40.5,40.43,40.47,11807.0,33.9374,33.9374,33.8787,33.9122,11807.0
2019-07-25 12:20:00,40.46,40.52,40.46,40.51,6896.0,33.9039,33.9541,33.9039,33.9457,6896.0
2019-07-25 12:25:00,40.51,40.55,40.5,40.5,9535.0,33.9457,33.9793,33.9374,33.9374,9535.0
2019-07-25 12:30:00,40.5,40.5,40.46,40.46,4158.0,33.9374,33.9374,33.9039,33.9039,4158.0
2019-07-25 12:35:00,40.47,40.5,40.42,40.45,7913.0,33.9122,33.9374,33.8703,33.8955,7913.0
2019-07-25 12:40:00,40.44,40.44,40.4,40.43,7100.0,33.8871,33.8871,33.8536,33.8787,7100.0
2019-07-25 12:45:00,40.43,40.5,40.43,40.48,5001.0,33.8787,33.9374,33.8787,33.9206,5001.0
2019-07-25 12:50:00,40.47,40.59,40.46,40.56,34713.0,33.9122,34.0128,33.9039,33.9876,34713.0
2019-07-25 12:55:00,40.56,40.58,40.52,40.52,7150.0,33.9876,34.0044,33.9541,33.9541,7150.0
2019-07-25 13:00:00,40.52,40.54,40.5,40.52,8324.0,33.9541,33.9709,33.9374,33.9541,8324.0
2019-07-25 13:05:00,40.51,40.53,40.49,40.49,8374.0,33.9457,33.9625,33.929,33.929,8374.0
2019-07-25 13:10:00,40.48,40.49,40.45,40.48,5976.0,33.9206,33.929,33.8955,33.9206,5976.0
2019-07-25 13:15:00,40.47,40.48,40.41,40.41,3763.0,33.9122,33.9206,33.862,33.862,3763.0
2019-07-25 13:20:00,40.42,40.43,40.39,40.42,12793.0,33.8703,33.8787,33.8452,33.8703,12793.0
2019-07-25 13:25:00,40.42,40.46,40.4,40.46,19963.0,33.8703,33.9039,33.8536,33.9039,19963.0
2019-07-25 13:30:00,40.47,40.54,40.46,40.53,10453.0,33.9122,33.9709,33.9039,33.9625,10453.0
2019-07-25 13:35:00,40.53,40.57,40.51,40.55,6926.0,33.9625,33.996,33.9457,33.9793,6926.0
2019-07-25 13:40:00,40.56,40.58,40.53,40.54,7464.0,33.9876,34.0044,33.9625,33.9709,7464.0
2019-07-25 13:45:00,40.54,40.62,40.54,40.6,7687.0,33.9709,34.0379,33.9709,34.0212,7687.0
2019-07-25 13:50:00,40.61,40.62,40.51,40.51,64103.0,34.0295,34.0379,33.9457,33.9457,64103.0
2019-07-25 13:55:00,40.51,40.51,40.3,40.34,28614.0,33.9457,33.9457,33.7698,33.8033,28614.0
2019-07-25 14:00:00,40.34,40.42,40.33,40.42,10565.0,33.8033,33.8703,33.7949,33.8703,10565.0
2019-07-25 14:05:00,40.42,40.42,40.32,40.34,10020.0,33.8703,33.8703,33.7865,33.8033,10020.0
2019-07-25 14:10:00,40.36,40.36,40.31,40.31,5557.0,33.8201,33.8201,33.7782,33.7782,5557.0
2019-07-25 14:15:00,40.3,40.33,40.26,40.31,4202.0,33.7698,33.7949,33.7363,33.7782,4202.0
2019-07-25 14:20:00,40.31,40.33,40.27,40.27,6156.0,33.7782,33.7949,33.7446,33.7446,6156.0
2019-07-25 14:25:00,40.27,40.29,40.25,40.26,7520.0,33.7446,33.7614,33.7279,33.7363,7520.0
2019-07-25 14:30:00,40.27,40.33,40.23,40.32,11140.0,33.7446,33.7949,33.7111,33.7865,11140.0
2019-07-25 14:35:00,40.32,40.39,40.32,40.37,5909.0,33.7865,33.8452,33.7865,33.8284,5909.0
2019-07-25 14:40:00,40.37,40.41,40.35,40.41,6995.0,33.8284,33.862,33.8117,33.862,6995.0
2019-07-25 14:45:00,40.4,40.43,40.38,40.39,14651.0,33.8536,33.8787,33.8368,33.8452,14651.0
2019-07-25 14:50:00,40.38,40.42,40.36,40.39,21493.0,33.8368,33.8703,33.8201,33.8452,21493.0
2019-07-25 14:55:00,40.39,40.42,40.34,40.35,16922.0,33.8452,33.8703,33.8033,33.8117,16922.0
2019-07-25 15:00:00,40.34,40.36,40.28,40.29,6183.0,33.8033,33.8201,33.753,33.7614,6183.0
2019-07-25 15:05:00,40.28,40.31,40.26,40.3,5698.0,33.753,33.7782,33.7363,33.7698,5698.0
2019-07-25 15:10:00,40.31,40.39,40.3,40.39,8328.0,33.7782,33.8452,33.7698,33.8452,8328.0
2019-07-25 15:15:00,40.39,40.43,40.36,40.37,21998.0,33.8452,33.8787,33.8201,33.8284,21998.0
2019-07-25 15:20:00,40.37,40.38,40.32,40.34,7643.0,33.8284,33.8368,33.7865,33.8033,7643.0
2019-07-25 15:25:00,40.35,40.39,40.27,40.32,41254.0,33.8117,33.8452,33.7446,33.7865,41254.0
2019-07-25 15:30:00,40.32,40.34,40.28,40.29,15151.0,33.7865,33.8033,33.753,33.7614,15151.0
2019-07-25 15:35:00,40.29,40.3,40.21,40.22,18845.0,33.7614,33.7698,33.6944,33.7027,18845.0
2019-07-25 15:40:00,40.22,40.28,40.21,40.25,19274.0,33.7027,33.753,33.6944,33.7279,19274.0
2019-07-25 15:45:00,40.25,40.31,40.25,40.29,39738.0,33.7279,33.7782,33.7279,33.7614,39738.0
2019-07-25 15:50:00,40.29,40.33,40.26,40.3,58787.0,33.7614,33.7949,33.7363,33.7698,58787.0
2019-07-25 15:55:00,40.29,40.3,40.17,40.21,111868.0,33.7614,33.7698,33.6608,33.6944,111868.0
2019-07-26 09:30:00,40.29,40.29,40.03,40.03,11377.0,33.7614,33.7614,33.5435,33.5435,11377.0
2019-07-26 09:35:00,40.09,40.09,39.86,39.93,8022.0,33.5938,33.5938,33.4011,33.4597,8022.0
2019-07-26 09:40:00,39.93,39.98,39.84,39.88,6864.0,33.4597,33.5016,33.3843,33.4178,6864.0
2019-07-26 09:45:00,39.86,39.92,39.8,39.92,5903.0,33.4011,33.4514,33.3508,33.4514,5903.0
2019-07-26 09:50:00,39.9,39.94,39.82,39.88,8356.0,33.4346,33.4681,33.3676,33.4178,8356.0
2019-07-26 09:55:00,39.88,39.89,39.72,39.73,21234.0,33.4178,33.4262,33.2838,33.2921,21234.0
2019-07-26 10:00:00,39.73,39.82,39.71,39.78,8124.0,33.2921,33.3676,33.2754,33.334,8124.0
2019-07-26 10:05:00,39.78,39.82,39.76,39.76,11434.0,33.334,33.3676,33.3173,33.3173,11434.0
2019-07-26 10:10:00,39.79,39.87,39.79,39.87,12586.0,33.3424,33.4095,33.3424,33.4095,12586.0
2019-07-26 10:15:00,39.87,39.9,39.84,39.84,36999.0,33.4095,33.4346,33.3843,33.3843,36999.0
2019-07-26 10:20:00,39.84,39.85,39.73,39.79,44626.0,33.3843,33.3927,33.2921,33.3424,44626.0
2019-07-26 10:25:00,39.79,39.85,39.75,39.76,9464.0,33.3424,33.3927,33.3089,33.3173,9464.0
2019-07-26 10:30:00,39.77,39.79,39.62,39.79,13845.0,33.3257,33.3424,33.2,33.3424,13845.0
2019-07-26 10:35:00,39.78,39.82,39.76,39.8,6037.0,33.334,33.3676,33.3173,33.3508,6037.0
2019-07-26 10:40:00,39.8,39.81,39.75,39.81,8733.0,33.3508,33.3592,33.3089,33.3592,8733.0
2019-07-26 10:45:00,39.82,39.86,39.74,39.81,12861.0,33.3676,33.4011,33.3005,33.3592,12861.0
2019-07-26 10:50:00,39.81,39.83,39.77,39.78,8277.0,33.3592,33.3759,33.3257,33.334,8277.0
2019-07-26 10:55:00,39.79,39.86,39.79,39.84,4958.0,33.3424,33.4011,33.3424,33.3843,4958.0
2019-07-26 11:00:00,39.84,39.89,39.84,39.84,7040.0,33.3843,33.4262,33.3843,33.3843,7040.0
2019-07-26 11:05:00,39.85,39.92,39.84,39.87,9197.0,33.3927,33.4514,33.3843,33.4095,9197.0
2019-07-26 11:10:00,39.87,39.88,39.83,39.84,10088.0,33.4095,33.4178,33.3759,33.3843,10088.0
2019-07-26 11:15:00,39.85,39.86,39.82,39.85,5181.0,33.3927,33.4011,33.3676,33.3927,5181.0
2019-07-26 11:20:00,39.86,39.91,39.85,39.89,5507.0,33.4011,33.443,33.3927,33.4262,5507.0
2019-07-26 11:25:00,39.89,39.91,39.88,39.89,5050.0,33.4262,33.443,33.4178,33.4262,5050.0
2019-07-26 11:30:00,39.91,39.97,39.89,39.92,4593.0,33.443,33.4932,33.4262,33.4514,4593.0
2019-07-26 11:35:00,39.91,39.94,39.89,39.89,9629.0,33.443,33.4681,33.4262,33.4262,9629.0
2019-07-26 11:40:00,39.89,39.96,39.89,39.94,3628.0,33.4262,33.4849,33.4262,33.4681,3628.0
2019-07-26 11:45:00,39.93,39.98,39.92,39.97,5560.0,33.4597,33.5016,33.4514,33.4932,5560.0
2019-07-26 11:50:00,39.99,40.0,39.96,39.98,2900.0,33.51,33.5184,33.4849,33.5016,2900.0
2019-07-26 11:55:00,39.98,40.0,39.97,40.0,3788.0,33.5016,33.5184,33.4932,33.5184,3788.0
2019-07-26 12:00:00,40.0,40.0,39.96,39.97,3786.0,33.5184,33.5184,33.4849,33.4932,3786.0
2019-07-26 12:05:00,39.97,39.97,39.94,39.94,7057.0,33.4932,33.4932,33.4681,33.4681,7057.0
2019-07-26 12:10:00,39.95,39.97,39.86,39.88,6209.0,33.4765,33.4932,33.4011,33.4178,6209.0
2019-07-26 12:15:00,39.89,39.9,39.83,39.83,10202.0,33.4262,33.4346,33.3759,33.3759,10202.0
2019-07-26 12:20:00,39.84,39.94,39.84,39.94,6245.0,33.3843,33.4681,33.3843,33.4681,6245.0
2019-07-26 12:25:00,39.94,39.95,39.93,39.93,7122.0,33.4681,33.4765,33.4597,33.4597,7122.0
2019-07-26 12:30:00,39.92,39.96,39.9,39.91,6392.0,33.4514,33.4849,33.4346,33.443,6392.0
2019-07-26 12:35:00,39.92,39.95,39.91,39.92,4505.0,33.4514,33.4765,33.443,33.4514,4505.0
2019-07-26 12:40:00,39.92,39.95,39.89,39.94,6007.0,33.4514,33.4765,33.4262,33.4681,6007.0
2019-07-26 12:45:00,39.93,39.93,39.87,39.88,7300.0,33.4597,33.4597,33.4095,33.4178,7300.0
2019-07-26 12:50:00,39.87,39.91,39.86,39.87,5254.0,33.4095,33.443,33.4011,33.4095,5254.0
2019-07-26 12:55:00,39.88,39.88,39.83,39.86,6832.0,33.4178,33.4178,33.3759,33.4011,6832.0
2019-07-26 13:00:00,39.86,39.88,39.83,39.87,6291.0,33.4011,33.4178,33.3759,33.4095,6291.0
2019-07-26 13:05:00,39.87,39.89,39.79,39.8,34333.0,33.4095,33.4262,33.3424,33.3508,34333.0
2019-07-26 13:10:00,39.8,39.83,39.78,39.8,15881.0,33.3508,33.3759,33.334,33.3508,15881.0
2019-07-26 13:15:00,39.8,39.84,39.8,39.82,7441.0,33.3508,33.3843,33.3508,33.3676,7441.0
2019-07-26 13:20:00,39.82,39.88,39.81,39.83,8450.0,33.3676,33.4178,33.3592,33.3759,8450.0
2019-07-26 13:25:00,39.83,39.85,39.83,39.85,6334.0,33.3759,33.3927,33.3759,33.3927,6334.0
2019-07-26 13:30:00,39.84,39.89,39.84,39.88,5320.0,33.3843,33.4262,33.3843,33.4178,5320.0
2019-07-26 13:35:00,39.89,39.96,39.89,39.95,9805.0,33.4262,33.4849,33.4262,33.4765,9805.0
2019-07-26 13:40:00,39.96,40.04,39.96,40.04,12597.0,33.4849,33.5519,33.4849,33.5519,12597.0
2019-07-26 13:45:00,40.04,40.06,39.95,39.98,18891.0,33.5519,33.5687,33.4765,33.5016,18891.0
2019-07-26 13:50:00,39.99,40.04,39.99,40.04,5842.0,33.51,33.5519,33.51,33.5519,5842.0
2019-07-26 13:55:00,40.04,40.09,40.03,40.09,9436.0,33.5519,33.5938,33.5435,33.5938,9436.0
2019-07-26 14:00:00,40.08,40.11,40.05,40.09,10942.0,33.5854,33.6106,33.5603,33.5938,10942.0
2019-07-26 14:05:00,40.09,40.16,40.08,40.14,6930.0,33.5938,33.6525,33.5854,33.6357,6930.0
2019-07-26 14:10:00,40.13,40.14,40.02,40.02,12793.0,33.6273,33.6357,33.5351,33.5351,12793.0
2019-07-26 14:15:00,40.01,40.11,39.99,40.04,35823.0,33.5268,33.6106,33.51,33.5519,35823.0
2019-07-26 14:20:00,40.04,40.1,39.99,40.09,49923.0,33.5519,33.6022,33.51,33.5938,49923.0
2019-07-26 14:25:00,40.1,40.14,40.08,40.13,18280.0,33.6022,33.6357,33.5854,33.6273,18280.0
2019-07-26 14:30:00,40.14,40.16,40.08,40.1,16575.0,33.6357,33.6525,33.5854,33.6022,16575.0
2019-07-26 14:35:00,40.1,40.12,40.05,40.05,7688.0,33.6022,33.6189,33.5603,33.5603,7688.0
2019-07-26 14:40:00,40.06,40.06,39.96,39.96,16544.0,33.5687,33.5687,33.4849,33.4849,16544.0
2019-07-26 14:45:00,39.96,40.08,39.96,40.08,9413.0,33.4849,33.5854,33.4849,33.5854,9413.0
2019-07-26 14:50:00,40.08,40.09,40.03,40.05,7770.0,33.5854,33.5938,33.5435,33.5603,7770.0
2019-07-26 14:55:00,40.04,40.05,40.01,40.04,10706.0,33.5519,33.5603,33.5268,33.5519,10706.0
2019-07-26 15:00:00,40.05,40.05,39.99,40.05,14687.0,33.5603,33.5603,33.51,33.5603,14687.0
2019-07-26 15:05:00,40.05,40.08,40.02,40.02,14096.0,33.5603,33.5854,33.5351,33.5351,14096.0
2019-07-26 15:10:00,40.03,40.03,39.96,39.97,16017.0,33.5435,33.5435,33.4849,33.4932,16017.0
2019-07-26 15:15:00,39.97,39.99,39.95,39.98,10620.0,33.4932,33.51,33.4765,33.5016,10620.0
2019-07-26 15:20:00,39.98,40.01,39.97,39.98,13366.0,33.5016,33.5268,33.4932,33.5016,13366.0
2019-07-26 15:25:00,39.99,40.0,39.95,39.96,9036.0,33.51,33.5184,33.4765,33.4849,9036.0
2019-07-26 15:30:00,39.97,39.99,39.95,39.96,13853.0,33.4932,33.51,33.4765,33.4849,13853.0
2019-07-26 15:35:00,39.96,39.99,39.93,39.98,20481.0,33.4849,33.51,33.4597,33.5016,20481.0
2019-07-26 15:40:00,39.98,40.01,39.97,39.99,18289.0,33.5016,33.5268,33.4932,33.51,18289.0
2019-07-26 15:45:00,39.99,40.01,39.93,39.93,28379.0,33.51,33.5268,33.4597,33.4597,28379.0
2019-07-26 15:50:00,39.94,40.01,39.93,39.99,53965.0,33.4681,33.5268,33.4597,33.51,53965.0
2019-07-26 15:55:00,39.99,40.01,39.85,39.89,94434.0,33.51,33.5268,33.3927,33.4262,94434.0
2019-07-29 09:30:00,39.89,39.92,39.8,39.8,15800.0,33.4262,33.4514,33.3508,33.3508,15800.0
2019-07-29 09:35:00,39.82,39.9,39.67,39.72,9984.0,33.3676,33.4346,33.2419,33.2838,9984.0
2019-07-29 09:40:00,39.65,39.67,39.45,39.5,10707.0,33.2251,33.2419,33.0575,33.0994,10707.0
2019-07-29 09:45:00,39.51,39.55,39.42,39.44,6997.0,33.1078,33.1413,33.0324,33.0491,6997.0
2019-07-29 09:50:00,39.47,39.47,39.22,39.34,17489.0,33.0743,33.0743,32.8648,32.9653,17489.0
2019-07-29 09:55:00,39.32,39.32,39.23,39.24,6724.0,32.9486,32.9486,32.8732,32.8815,6724.0
2019-07-29 10:00:00,39.24,39.25,39.13,39.14,14729.0,32.8815,32.8899,32.7894,32.7977,14729.0
2019-07-29 10:05:00,39.15,39.15,39.05,39.08,7217.0,32.8061,32.8061,32.7223,32.7475,7217.0
2019-07-29 10:10:00,39.08,39.2,39.06,39.06,9956.0,32.7475,32.848,32.7307,32.7307,9956.0
2019-07-29 10:15:00,39.05,39.11,38.95,39.02,122766.0,32.7223,32.7726,32.6385,32.6972,122766.0
2019-07-29 10:20:00,39.03,39.03,38.93,38.98,23426.0,32.7056,32.7056,32.6218,32.6637,23426.0
2019-07-29 10:25:00,39.0,39.1,38.95,38.99,83718.0,32.6804,32.7642,32.6385,32.672,83718.0
2019-07-29 10:30:00,38.99,39.01,38.9,38.91,30776.0,32.672,32.6888,32.5966,32.605,30776.0
2019-07-29 10:35:00,38.91,38.93,38.83,38.88,50705.0,32.605,32.6218,32.538,32.5799,50705.0
2019-07-29 10:40:00,38.88,38.97,38.87,38.97,14427.0,32.5799,32.6553,32.5715,32.6553,14427.0
2019-07-29 10:45:00,38.97,39.03,38.9,38.99,76007.0,32.6553,32.7056,32.5966,32.672,76007.0
2019-07-29 10:50:00,39.0,39.08,39.0,39.05,15388.0,32.6804,32.7475,32.6804,32.7223,15388.0
2019-07-29 10:55:00,39.05,39.11,39.05,39.09,10751.0,32.7223,32.7726,32.7223,32.7558,10751.0
2019-07-29 11:00:00,39.08,39.12,39.0,39.12,9503.0,32.7475,32.781,32.6804,32.781,9503.0
2019-07-29 11:05:00,39.12,39.16,39.09,39.15,10074.0,32.781,32.8145,32.7558,32.8061,10074.0
2019-07-29 11:10:00,39.15,39.2,39.12,39.2,9209.0,32.8061,32.848,32.781,32.848,9209.0
2019-07-29 11:15:00,39.19,39.31,39.17,39.27,128997.0,32.8396,32.9402,32.8229,32.9067,128997.0
2019-07-29 11:20:00,39.26,39.28,39.11,39.23,16100.0,32.8983,32.9151,32.7726,32.8732,16100.0
2019-07-29 11:25:00,39.23,39.28,39.19,39.2,65443.0,32.8732,32.9151,32.8396,32.848,65443.0
2019-07-29 11:30:00,39.2,39.22,39.17,39.21,10064.0,32.848,32.8648,32.8229,32.8564,10064.0
2019-07-29 11:35:00,39.21,39.24,39.16,39.22,14865.0,32.8564,32.8815,32.8145,32.8648,14865.0
2019-07-29 11:40:00,39.22,39.29,39.22,39.27,7935.0,32.8648,32.9234,32.8648,32.9067,7935.0
2019-07-29 11:45:00,39.27,39.28,39.22,39.26,8106.0,32.9067,32.9151,32.8648,32.8983,8106.0
2019-07-29 11:50:00,39.27,39.28,39.22,39.23,7331.0,32.9067,32.9151,32.8648,32.8732,7331.0
2019-07-29 11:55:00,39.22,39.35,39.22,39.33,11867.0,32.8648,32.9737,32.8648,32.957,11867.0
2019-07-29 12:00:00,39.34,39.34,39.25,39.29,20664.0,32.9653,32.9653,32.8899,32.9234,20664.0
2019-07-29 12:05:00,39.29,39.33,39.24,39.24,6229.0,32.9234,32.957,32.8815,32.8815,6229.0
2019-07-29 12:10:00,39.26,39.31,39.26,39.27,6169.0,32.8983,32.9402,32.8983,32.9067,6169.0
2019-07-29 12:15:00,39.25,39.28,39.23,39.28,5656.0,32.8899,32.9151,32.8732,32.9151,5656.0
2019-07-29 12:20:00,39.29,39.3,39.22,39.22,7147.0,32.9234,32.9318,32.8648,32.8648,7147.0
2019-07-29 12:25:00,39.21,39.23,39.2,39.23,7332.0,32.8564,32.8732,32.848,32.8732,7332.0
2019-07-29 12:30:00,39.23,39.34,39.23,39.32,12012.0,32.8732,32.9653,32.8732,32.9486,12012.0
2019-07-29 12:35:00,39.33,39.37,39.31,39.35,6801.0,32.957,32.9905,32.9402,32.9737,6801.0
2019-07-29 12:40:00,39.35,39.39,39.35,39.37,10198.0,32.9737,33.0072,32.9737,32.9905,10198.0
2019-07-29 12:45:00,39.37,39.39,39.36,39.38,8853.0,32.9905,33.0072,32.9821,32.9989,8853.0
2019-07-29 12:50:00,39.38,39.44,39.38,39.4,6953.0,32.9989,33.0491,32.9989,33.0156,6953.0
2019-07-29 12:55:00,39.4,39.43,39.36,39.36,9204.0,33.0156,33.0408,32.9821,32.9821,9204.0
2019-07-29 13:00:00,39.37,39.42,39.36,39.4,13132.0,32.9905,33.0324,32.9821,33.0156,13132.0
2019-07-29 13:05:00,39.4,39.41,39.37,39.41,6035.0,33.0156,33.024,32.9905,33.024,6035.0
2019-07-29 13:10:00,39.41,39.47,39.41,39.46,7300.0,33.024,33.0743,33.024,33.0659,7300.0
2019-07-29 13:15:00,39.46,39.48,39.44,39.47,10160.0,33.0659,33.0826,33.0491,33.0743,10160.0
2019-07-29 13:20:00,39.47,39.52,39.46,39.51,9907.0,33.0743,33.1162,33.0659,33.1078,9907.0
2019-07-29 13:25:00,39.51,39.51,39.46,39.47,4106.0,33.1078,33.1078,33.0659,33.0743,4106.0
2019-07-29 13:30:00,39.47,39.53,39.46,39.51,7807.0,33.0743,33.1245,33.0659,33.1078,7807.0
2019-07-29 13:35:00,39.5,39.5,39.43,39.44,5677.0,33.0994,33.0994,33.0408,33.0491,5677.0
2019-07-29 13:40:00,39.45,39.46,39.32,39.32,5900.0,33.0575,33.0659,32.9486,32.9486,5900.0
2019-07-29 13:45:00,39.31,39.31,39.24,39.28,14513.0,32.9402,32.9402,32.8815,32.9151,14513.0
2019-07-29 13:50:00,39.26,39.26,39.22,39.22,11634.0,32.8983,32.8983,32.8648,32.8648,11634.0
2019-07-29 13:55:00,39.23,39.28,39.22,39.26,20663.0,32.8732,32.9151,32.8648,32.8983,20663.0
2019-07-29 14:00:00,39.27,39.28,39.22,39.22,22275.0,32.9067,32.9151,32.8648,32.8648,22275.0
2019-07-29 14:05:00,39.22,39.22,39.15,39.16,10568.0,32.8648,32.8648,32.8061,32.8145,10568.0
2019-07-29 14:10:00,39.17,39.17,39.09,39.1,15457.0,32.8229,32.8229,32.7558,32.7642,15457.0
2019-07-29 14:15:00,39.1,39.13,39.08,39.12,11432.0,32.7642,32.7894,32.7475,32.781,11432.0
2019-07-29 14:20:00,39.12,39.24,39.11,39.24,14057.0,32.781,32.8815,32.7726,32.8815,14057.0
2019-07-29 14:25:00,39.23,39.26,39.19,39.25,13043.0,32.8732,32.8983,32.8396,32.8899,13043.0
2019-07-29 14:30:00,39.24,39.28,39.24,39.26,6018.0,32.8815,32.9151,32.8815,32.8983,6018.0
2019-07-29 14:35:00,39.26,39.3,39.26,39.29,4314.0,32.8983,32.9318,32.8983,32.9234,4314.0
2019-07-29 14:40:00,39.28,39.28,39.24,39.27,8857.0,32.9151,32.9151,32.8815,32.9067,8857.0
2019-07-29 14:45:00,39.28,39.32,39.28,39.32,11293.0,32.9151,32.9486,32.9151,32.9486,11293.0
2019-07-29 14:50:00,39.32,39.35,39.3,39.3,5015.0,32.9486,32.9737,32.9318,32.9318,5015.0
2019-07-29 14:55:00,39.3,39.33,39.28,39.33,6324.0,32.9318,32.957,32.9151,32.957,6324.0
2019-07-29 15:00:00,39.33,39.33,39.29,39.3,5670.0,32.957,32.957,32.9234,32.9318,5670.0
2019-07-29 15:05:00,39.3,39.34,39.29,39.34,8503.0,32.9318,32.9653,32.9234,32.9653,8503.0
2019-07-29 15:10:00,39.33,39.34,39.3,39.3,9527.0,32.957,32.9653,32.9318,32.9318,9527.0
2019-07-29 15:15:00,39.3,39.3,39.24,39.28,8915.0,32.9318,32.9318,32.8815,32.9151,8915.0
2019-07-29 15:20:00,39.27,39.28,39.23,39.26,7229.0,32.9067,32.9151,32.8732,32.8983,7229.0
2019-07-29 15:25:00,39.25,39.26,39.13,39.15,71399.0,32.8899,32.8983,32.7894,32.8061,71399.0
2019-07-29 15:30:00,39.15,39.2,39.1,39.2,41117.0,32.8061,32.848,32.7642,32.848,41117.0
2019-07-29 15:35:00,39.2,39.24,39.19,39.24,23915.0,32.848,32.8815,32.8396,32.8815,23915.0
2019-07-29 15:40:00,39.24,39.31,39.23,39.31,26623.0,32.8815,32.9402,32.8732,32.9402,26623.0
2019-07-29 15:45:00,39.3,39.31,39.21,39.22,58047.0,32.9318,32.9402,32.8564,32.8648,58047.0
2019-07-29 15:50:00,39.22,39.32,39.19,39.23,90793.0,32.8648,32.9486,32.8396,32.8732,90793.0
2019-07-29 15:55:00,39.23,39.24,39.13,39.14,103822.0,32.8732,32.8815,32.7894,32.7977,103822.0
2019-07-30 09:30:00,38.18,38.47,37.81,37.81,27794.0,32.7423,32.991,32.425,32.425,27794.0
2019-07-30 09:35:00,37.83,37.91,37.66,37.66,13259.0,32.4422,32.5108,32.2964,32.2964,13259.0
2019-07-30 09:40:00,37.6,37.82,37.59,37.79,12030.0,32.2449,32.4336,32.2363,32.4079,12030.0
2019-07-30 09:45:00,37.76,37.85,37.71,37.74,21190.0,32.3821,32.4593,32.3392,32.365,21190.0
2019-07-30 09:50:00,37.75,37.9,37.71,37.87,14294.0,32.3736,32.5022,32.3392,32.4765,14294.0
2019-07-30 09:55:00,37.86,37.86,37.77,37.84,7797.0,32.4679,32.4679,32.3907,32.4507,7797.0
2019-07-30 10:00:00,37.9,37.96,37.82,37.94,13643.0,32.5022,32.5536,32.4336,32.5365,13643.0
2019-07-30 10:05:00,37.96,38.0,37.89,37.89,23437.0,32.5536,32.5879,32.4936,32.4936,23437.0
2019-07-30 10:10:00,37.88,37.9,37.81,37.81,10916.0,32.485,32.5022,32.425,32.425,10916.0
2019-07-30 10:15:00,37.8,37.89,37.78,37.89,9652.0,32.4164,32.4936,32.3993,32.4936,9652.0
2019-07-30 10:20:00,37.85,37.87,37.74,37.75,8802.0,32.4593,32.4765,32.365,32.3736,8802.0
2019-07-30 10:25:00,37.71,37.78,37.71,37.78,12771.0,32.3392,32.3993,32.3392,32.3993,12771.0
2019-07-30 10:30:00,37.79,37.81,37.75,37.79,13296.0,32.4079,32.425,32.3736,32.4079,13296.0
2019-07-30 10:35:00,37.79,37.89,37.78,37.89,12180.0,32.4079,32.4936,32.3993,32.4936,12180.0
2019-07-30 10:40:00,37.9,38.01,37.9,37.97,9789.0,32.5022,32.5965,32.5022,32.5622,9789.0
2019-07-30 10:45:00,37.98,38.06,37.94,38.05,12371.0,32.5708,32.6394,32.5365,32.6308,12371.0
2019-07-30 10:50:00,38.07,38.08,37.98,37.98,10545.0,32.648,32.6566,32.5708,32.5708,10545.0
2019-07-30 10:55:00,37.98,37.98,37.89,37.93,10671.0,32.5708,32.5708,32.4936,32.5279,10671.0
2019-07-30 11:00:00,37.92,37.98,37.91,37.96,6325.0,32.5193,32.5708,32.5108,32.5536,6325.0
2019-07-30 11:05:00,37.97,38.01,37.96,37.99,8386.0,32.5622,32.5965,32.5536,32.5794,8386.0
2019-07-30 11:10:00,37.99,38.07,37.95,38.04,25397.0,32.5794,32.648,32.5451,32.6222,25397.0
2019-07-30 11:15:00,38.04,38.14,37.99,38.12,9898.0,32.6222,32.708,32.5794,32.6909,9898.0
2019-07-30 11:20:00,38.11,38.24,38.09,38.2,9894.0,32.6823,32.7938,32.6651,32.7595,9894.0
2019-07-30 11:25:00,38.2,38.27,38.18,38.18,12265.0,32.7595,32.8195,32.7423,32.7423,12265.0
2019-07-30 11:30:00,38.16,38.18,38.12,38.13,9247.0,32.7252,32.7423,32.6909,32.6994,9247.0
2019-07-30 11:35:00,38.11,38.17,38.1,38.1,8468.0,32.6823,32.7337,32.6737,32.6737,8468.0
2019-07-30 11:40:00,38.1,38.18,38.1,38.11,5814.0,32.6737,32.7423,32.6737,32.6823,5814.0
2019-07-30 11:45:00,38.12,38.23,38.12,38.2,11714.0,32.6909,32.7852,32.6909,32.7595,11714.0
2019-07-30 11:50:00,38.21,38.26,38.19,38.25,8041.0,32.768,32.8109,32.7509,32.8023,8041.0
2019-07-30 11:55:00,38.25,38.33,38.25,38.32,14835.0,32.8023,32.8709,32.8023,32.8624,14835.0
2019-07-30 12:00:00,38.32,38.33,38.25,38.25,21233.0,32.8624,32.8709,32.8023,32.8023,21233.0
2019-07-30 12:05:00,38.25,38.3,38.2,38.26,63702.0,32.8023,32.8452,32.7595,32.8109,63702.0
2019-07-30 12:10:00,38.25,38.27,38.21,38.24,8120.0,32.8023,32.8195,32.768,32.7938,8120.0
2019-07-30 12:15:00,38.23,38.26,38.22,38.25,39344.0,32.7852,32.8109,32.7766,32.8023,39344.0
2019-07-30 12:20:00,38.25,38.4,38.24,38.39,10931.0,32.8023,32.931,32.7938,32.9224,10931.0
2019-07-30 12:25:00,38.4,38.4,38.35,38.39,12681.0,32.931,32.931,32.8881,32.9224,12681.0
2019-07-30 12:30:00,38.39,38.4,38.33,38.38,7095.0,32.9224,32.931,32.8709,32.9138,7095.0
2019-07-30 12:35:00,38.37,38.42,38.35,38.41,11586.0,32.9052,32.9481,32.8881,32.9396,11586.0
2019-07-30 12:40:00,38.41,38.43,38.38,38.39,21946.0,32.9396,32.9567,32.9138,32.9224,21946.0
2019-07-30 12:45:00,38.39,38.47,38.37,38.44,28134.0,32.9224,32.991,32.9052,32.9653,28134.0
2019-07-30 12:50:00,38.44,38.53,38.44,38.52,11354.0,32.9653,33.0425,32.9653,33.0339,11354.0
2019-07-30 12:55:00,38.5,38.5,38.46,38.46,15936.0,33.0167,33.0167,32.9824,32.9824,15936.0
2019-07-30 13:00:00,38.46,38.46,38.41,38.41,12074.0,32.9824,32.9824,32.9396,32.9396,12074.0
2019-07-30 13:05:00,38.41,38.43,38.37,38.39,10706.0,32.9396,32.9567,32.9052,32.9224,10706.0
2019-07-30 13:10:00,38.37,38.49,38.37,38.41,38359.0,32.9052,33.0082,32.9052,32.9396,38359.0
2019-07-30 13:15:00,38.41,38.47,38.4,38.41,24641.0,32.9396,32.991,32.931,32.9396,24641.0
2019-07-30 13:20:00,38.4,38.47,38.39,38.45,44217.0,32.931,32.991,32.9224,32.9739,44217.0
2019-07-30 13:25:00,38.44,38.49,38.43,38.48,8142.0,32.9653,33.0082,32.9567,32.9996,8142.0
2019-07-30 13:30:00,38.49,38.5,38.46,38.48,11128.0,33.0082,33.0167,32.9824,32.9996,11128.0
2019-07-30 13:35:00,38.48,38.58,38.48,38.51,24926.0,32.9996,33.0853,32.9996,33.0253,24926.0
2019-07-30 13:40:00,38.53,38.56,38.51,38.52,13572.0,33.0425,33.0682,33.0253,33.0339,13572.0
2019-07-30 13:45:00,38.52,38.52,38.44,38.44,8903.0,33.0339,33.0339,32.9653,32.9653,8903.0
2019-07-30 13:50:00,38.43,38.49,38.41,38.48,16027.0,32.9567,33.0082,32.9396,32.9996,16027.0
2019-07-30 13:55:00,38.48,38.48,38.41,38.43,20464.0,32.9996,32.9996,32.9396,32.9567,20464.0
2019-07-30 14:00:00,38.42,38.54,38.42,38.52,27070.0,32.9481,33.051,32.9481,33.0339,27070.0
2019-07-30 14:05:00,38.53,38.56,38.45,38.47,39812.0,33.0425,33.0682,32.9739,32.991,39812.0
2019-07-30 14:10:00,38.47,38.6,38.47,38.6,11664.0,32.991,33.1025,32.991,33.1025,11664.0
2019-07-30 14:15:00,38.61,38.79,38.6,38.74,21283.0,33.1111,33.2654,33.1025,33.2226,21283.0
2019-07-30 14:20:00,38.75,38.79,38.68,38.68,7122.0,33.2311,33.2654,33.1711,33.1711,7122.0
2019-07-30 14:25:00,38.68,38.71,38.64,38.65,53743.0,33.1711,33.1968,33.1368,33.1454,53743.0
2019-07-30 14:30:00,38.65,38.82,38.64,38.8,11690.0,33.1454,33.2912,33.1368,33.274,11690.0
2019-07-30 14:35:00,38.8,38.87,38.75,38.83,14241.0,33.274,33.334,33.2311,33.2997,14241.0
2019-07-30 14:40:00,38.83,38.86,38.8,38.81,12858.0,33.2997,33.3255,33.274,33.2826,12858.0
2019-07-30 14:45:00,38.82,38.86,38.8,38.81,9542.0,33.2912,33.3255,33.274,33.2826,9542.0
2019-07-30 14:50:00,38.8,38.81,38.78,38.78,9748.0,33.274,33.2826,33.2569,33.2569,9748.0
2019-07-30 14:55:00,38.77,38.77,38.63,38.64,15866.0,33.2483,33.2483,33.1282,33.1368,15866.0
2019-07-30 15:00:00,38.64,38.65,38.57,38.64,39350.0,33.1368,33.1454,33.0768,33.1368,39350.0
2019-07-30 15:05:00,38.64,38.75,38.63,38.7,11220.0,33.1368,33.2311,33.1282,33.1882,11220.0
2019-07-30 15:10:00,38.7,38.81,38.7,38.8,13403.0,33.1882,33.2826,33.1882,33.274,13403.0
2019-07-30 15:15:00,38.79,38.82,38.76,38.82,16392.0,33.2654,33.2912,33.2397,33.2912,16392.0
2019-07-30 15:20:00,38.82,38.9,38.79,38.89,45352.0,33.2912,33.3598,33.2654,33.3512,45352.0
2019-07-30 15:25:00,38.89,38.93,38.88,38.92,23401.0,33.3512,33.3855,33.3426,33.3769,23401.0
2019-07-30 15:30:00,38.92,39.0,38.91,38.96,70472.0,33.3769,33.4455,33.3683,33.4112,70472.0
2019-07-30 15:35:00,38.95,38.95,38.87,38.91,42702.0,33.4026,33.4026,33.334,33.3683,42702.0
2019-07-30 15:40:00,38.91,38.98,38.89,38.98,46001.0,33.3683,33.4284,33.3512,33.4284,46001.0
2019-07-30 15:45:00,38.98,39.06,38.97,39.05,65788.0,33.4284,33.497,33.4198,33.4884,65788.0
2019-07-30 15:50:00,39.04,39.04,38.97,39.02,68404.0,33.4798,33.4798,33.4198,33.4627,68404.0
2019-07-30 15:55:00,39.02,39.09,38.86,38.87,498553.0,33.4627,33.5227,33.3255,33.334,498553.0
2019-07-31 09:30:00,38.9,39.2,38.73,39.13,81356.0,33.3598,33.617,33.214,33.557,81356.0
2019-07-31 09:35:00,39.12,39.14,38.35,38.36,47908.0,33.5484,33.5656,32.8881,32.8967,47908.0
2019-07-31 09:40:00,38.37,38.63,38.31,38.61,16715.0,32.9052,33.1282,32.8538,33.1111,16715.0
2019-07-31 09:45:00,38.66,38.96,38.66,38.88,19799.0,33.1539,33.4112,33.1539,33.3426,19799.0
2019-07-31 09:50:00,38.9,38.95,38.78,38.88,17900.0,33.3598,33.4026,33.2569,33.3426,17900.0
2019-07-31 09:55:00,38.87,38.93,38.81,38.87,16098.0,33.334,33.3855,33.2826,33.334,16098.0
2019-07-31 10:00:00,38.85,38.92,38.82,38.86,13641.0,33.3169,33.3769,33.2912,33.3255,13641.0
2019-07-31 10:05:00,38.88,39.06,38.88,39.0,20964.0,33.3426,33.497,33.3426,33.4455,20964.0
2019-07-31 10:10:00,39.02,39.1,38.99,39.06,11956.0,33.4627,33.5313,33.4369,33.497,11956.0
2019-07-31 10:15:00,39.06,39.06,38.99,39.02,16205.0,33.497,33.497,33.4369,33.4627,16205.0
2019-07-31 10:20:00,39.02,39.02,38.83,38.87,33398.0,33.4627,33.4627,33.2997,33.334,33398.0
2019-07-31 10:25:00,38.86,38.97,38.84,38.97,16163.0,33.3255,33.4198,33.3083,33.4198,16163.0
2019-07-31 10:30:00,38.99,39.1,38.89,38.91,34452.0,33.4369,33.5313,33.3512,33.3683,34452.0
2019-07-31 10:35:00,38.89,38.97,38.85,38.97,12454.0,33.3512,33.4198,33.3169,33.4198,12454.0
2019-07-31 10:40:00,38.98,39.12,38.98,39.07,10928.0,33.4284,33.5484,33.4284,33.5056,10928.0
2019-07-31 10:45:00,39.06,39.22,39.06,39.22,8938.0,33.497,33.6342,33.497,33.6342,8938.0
2019-07-31 10:50:00,39.23,39.25,39.16,39.2,10049.0,33.6428,33.6599,33.5827,33.617,10049.0
2019-07-31 10:55:00,39.21,39.25,39.13,39.13,6469.0,33.6256,33.6599,33.557,33.557,6469.0
2019-07-31 11:00:00,39.13,39.14,39.06,39.12,16311.0,33.557,33.5656,33.497,33.5484,16311.0
2019-07-31 11:05:00,39.13,39.16,39.09,39.14,14008.0,33.557,33.5827,33.5227,33.5656,14008.0
2019-07-31 11:10:00,39.14,39.25,39.13,39.13,14255.0,33.5656,33.6599,33.557,33.557,14255.0
2019-07-31 11:15:00,39.12,39.19,39.11,39.15,9163.0,33.5484,33.6085,33.5399,33.5742,9163.0
2019-07-31 11:20:00,39.16,39.22,39.14,39.15,16413.0,33.5827,33.6342,33.5656,33.5742,16413.0
2019-07-31 11:25:00,39.15,39.15,39.11,39.12,8119.0,33.5742,33.5742,33.5399,33.5484,8119.0
2019-07-31 11:30:00,39.11,39.19,39.11,39.14,10571.0,33.5399,33.6085,33.5399,33.5656,10571.0
2019-07-31 11:35:00,39.14,39.21,39.14,39.17,33181.0,33.5656,33.6256,33.5656,33.5913,33181.0
2019-07-31 11:40:00,39.18,39.18,39.13,39.15,10405.0,33.5999,33.5999,33.557,33.5742,10405.0
2019-07-31 11:45:00,39.15,39.2,39.14,39.19,6834.0,33.5742,33.617,33.5656,33.6085,6834.0
2019-07-31 11:50:00,39.19,39.24,39.18,39.19,32182.0,33.6085,33.6513,33.5999,33.6085,32182.0
2019-07-31 11:55:00,39.19,39.22,39.11,39.12,16008.0,33.6085,33.6342,33.5399,33.5484,16008.0
2019-07-31 12:00:00,39.13,39.13,39.06,39.11,13454.0,33.557,33.557,33.497,33.5399,13454.0
2019-07-31 12:05:00,39.1,39.2,39.1,39.14,15430.0,33.5313,33.617,33.5313,33.5656,15430.0
2019-07-31 12:10:00,39.14,39.16,39.07,39.08,14521.0,33.5656,33.5827,33.5056,33.5141,14521.0
2019-07-31 12:15:00,39.08,39.09,39.0,39.02,9267.0,33.5141,33.5227,33.4455,33.4627,9267.0
2019-07-31 12:20:00,39.02,39.09,38.99,39.09,10371.0,33.4627,33.5227,33.4369,33.5227,10371.0
2019-07-31 12:25:00,39.09,39.16,39.09,39.13,8907.0,33.5227,33.5827,33.5227,33.557,8907.0
2019-07-31 12:30:00,39.13,39.25,39.12,39.19,38296.0,33.557,33.6599,33.5484,33.6085,38296.0
2019-07-31 12:35:00,39.2,39.34,39.19,39.3,30722.0,33.617,33.7371,33.6085,33.7028,30722.0
2019-07-31 12:40:00,39.29,39.32,39.25,39.25,8098.0,33.6942,33.7199,33.6599,33.6599,8098.0
2019-07-31 12:45:00,39.25,39.28,39.2,39.2,6118.0,33.6599,33.6856,33.617,33.617,6118.0
2019-07-31 12:50:00,39.19,39.2,39.16,39.2,6078.0,33.6085,33.617,33.5827,33.617,6078.0
2019-07-31 12:55:00,39.2,39.27,39.19,39.27,10609.0,33.617,33.6771,33.6085,33.6771,10609.0
2019-07-31 13:00:00,39.27,39.31,39.26,39.3,12504.0,33.6771,33.7114,33.6685,33.7028,12504.0
2019-07-31 13:05:00,39.29,39.3,39.25,39.26,11455.0,33.6942,33.7028,33.6599,33.6685,11455.0
2019-07-31 13:10:00,39.26,39.3,39.17,39.18,9584.0,33.6685,33.7028,33.5913,33.5999,9584.0
2019-07-31 13:15:00,39.18,39.25,39.09,39.23,89560.0,33.5999,33.6599,33.5227,33.6428,89560.0
2019-07-31 13:20:00,39.22,39.24,39.2,39.23,8887.0,33.6342,33.6513,33.617,33.6428,8887.0
2019-07-31 13:25:00,39.21,39.26,39.18,39.26,3802.0,33.6256,33.6685,33.5999,33.6685,3802.0
2019-07-31 13:30:00,39.26,39.29,39.23,39.23,7374.0,33.6685,33.6942,33.6428,33.6428,7374.0
2019-07-31 13:35:00,39.22,39.28,39.2,39.27,11897.0,33.6342,33.6856,33.617,33.6771,11897.0
2019-07-31 13:40:00,39.28,39.28,39.22,39.23,10694.0,33.6856,33.6856,33.6342,33.6428,10694.0
2019-07-31 13:45:00,39.24,39.33,39.23,39.31,20157.0,33.6513,33.7285,33.6428,33.7114,20157.0
2019-07-31 13:50:00,39.31,39.34,39.29,39.29,5602.0,33.7114,33.7371,33.6942,33.6942,5602.0
2019-07-31 13:55:00,39.29,39.34,39.28,39.3,23937.0,33.6942,33.7371,33.6856,33.7028,23937.0
2019-07-31 14:00:00,39.27,39.32,39.1,39.16,20984.0,33.6771,33.7199,33.5313,33.5827,20984.0
2019-07-31 14:05:00,39.17,39.26,39.15,39.19,10281.0,33.5913,33.6685,33.5742,33.6085,10281.0
2019-07-31 14:10:00,39.2,39.29,39.18,39.29,8030.0,33.617,33.6942,33.5999,33.6942,8030.0
2019-07-31 14:15:00,39.27,39.35,39.25,39.35,5371.0,33.6771,33.7457,33.6599,33.7457,5371.0
2019-07-31 14:20:00,39.34,39.42,39.34,39.36,14101.0,33.7371,33.8057,33.7371,33.7543,14101.0
2019-07-31 14:25:00,39.37,39.41,39.36,39.37,7287.0,33.7628,33.7971,33.7543,33.7628,7287.0
2019-07-31 14:30:00,39.38,39.4,39.36,39.38,9355.0,33.7714,33.7886,33.7543,33.7714,9355.0
2019-07-31 14:35:00,39.4,39.41,39.19,39.19,14236.0,33.7886,33.7971,33.6085,33.6085,14236.0
2019-07-31 14:40:00,39.2,39.2,39.09,39.13,28258.0,33.617,33.617,33.5227,33.557,28258.0
2019-07-31 14:45:00,39.14,39.17,39.0,39.01,37210.0,33.5656,33.5913,33.4455,33.4541,37210.0
2019-07-31 14:50:00,39.0,39.01,38.57,38.72,41299.0,33.4455,33.4541,33.0768,33.2054,41299.0
2019-07-31 14:55:00,38.74,38.82,38.71,38.79,25349.0,33.2226,33.2912,33.1968,33.2654,25349.0
2019-07-31 15:00:00,38.81,38.96,38.78,38.86,44477.0,33.2826,33.4112,33.2569,33.3255,44477.0
2019-07-31 15:05:00,38.85,39.03,38.84,39.0,44383.0,33.3169,33.4712,33.3083,33.4455,44383.0
2019-07-31 15:10:00,39.0,39.0,38.88,38.93,12656.0,33.4455,33.4455,33.3426,33.3855,12656.0
2019-07-31 15:15:00,38.9,38.96,38.83,38.96,14232.0,33.3598,33.4112,33.2997,33.4112,14232.0
2019-07-31 15:20:00,38.95,39.02,38.93,39.0,8950.0,33.4026,33.4627,33.3855,33.4455,8950.0
2019-07-31 15:25:00,39.0,39.02,38.92,38.93,57161.0,33.4455,33.4627,33.3769,33.3855,57161.0
2019-07-31 15:30:00,38.92,38.93,38.83,38.86,11429.0,33.3769,33.3855,33.2997,33.3255,11429.0
2019-07-31 15:35:00,38.87,39.0,38.85,38.98,19367.0,33.334,33.4455,33.3169,33.4284,19367.0
2019-07-31 15:40:00,38.97,38.99,38.92,38.98,28797.0,33.4198,33.4369,33.3769,33.4284,28797.0
2019-07-31 15:45:00,38.98,39.02,38.96,38.98,28214.0,33.4284,33.4627,33.4112,33.4284,28214.0
2019-07-31 15:50:00,38.98,38.99,38.87,38.87,52983.0,33.4284,33.4369,33.334,33.334,52983.0
2019-07-31 15:55:00,38.86,39.0,38.82,38.93,191893.0,33.3255,33.4455,33.2912,33.3855,191893.0
2019-08-01 09:30:00,38.69,38.73,38.39,38.39,33412.0,33.1797,33.214,32.9224,32.9224,33412.0
2019-08-01 09:35:00,38.4,38.4,37.78,37.78,53036.0,32.931,32.931,32.3993,32.3993,53036.0
2019-08-01 09:40:00,37.75,37.79,37.61,37.79,62958.0,32.3736,32.4079,32.2535,32.4079,62958.0
2019-08-01 09:45:00,37.78,38.04,37.75,38.0,43615.0,32.3993,32.6222,32.3736,32.5879,43615.0
2019-08-01 09:50:00,38.02,38.17,37.99,38.09,119223.0,32.6051,32.7337,32.5794,32.6651,119223.0
2019-08-01 09:55:00,38.08,38.18,38.06,38.11,93547.0,32.6566,32.7423,32.6394,32.6823,93547.0
2019-08-01 10:00:00,38.09,38.26,38.08,38.19,42937.0,32.6651,32.8109,32.6566,32.7509,42937.0
2019-08-01 10:05:00,38.19,38.24,38.14,38.22,14298.0,32.7509,32.7938,32.708,32.7766,14298.0
2019-08-01 10:10:00,38.25,38.29,38.18,38.19,12582.0,32.8023,32.8366,32.7423,32.7509,12582.0
2019-08-01 10:15:00,38.18,38.24,38.08,38.14,20045.0,32.7423,32.7938,32.6566,32.708,20045.0
2019-08-01 10:20:00,38.14,38.15,38.06,38.11,22009.0,32.708,32.7166,32.6394,32.6823,22009.0
2019-08-01 10:25:00,38.12,38.33,38.1,38.31,21749.0,32.6909,32.8709,32.6737,32.8538,21749.0
2019-08-01 10:30:00,38.31,38.37,38.28,38.32,14305.0,32.8538,32.9052,32.8281,32.8624,14305.0
2019-08-01 10:35:00,38.31,38.33,38.18,38.2,12639.0,32.8538,32.8709,32.7423,32.7595,12639.0
2019-08-01 10:40:00,38.22,38.23,38.13,38.16,12429.0,32.7766,32.7852,32.6994,32.7252,12429.0
2019-08-01 10:45:00,38.16,38.18,38.09,38.11,14376.0,32.7252,32.7423,32.6651,32.6823,14376.0
2019-08-01 10:50:00,38.12,38.16,38.07,38.11,19795.0,32.6909,32.7252,32.648,32.6823,19795.0
2019-08-01 10:55:00,38.12,38.14,38.07,38.14,12741.0,32.6909,32.708,32.648,32.708,12741.0
2019-08-01 11:00:00,38.12,38.29,38.12,38.18,15972.0,32.6909,32.8366,32.6909,32.7423,15972.0
2019-08-01 11:05:00,38.18,38.19,38.12,38.19,11518.0,32.7423,32.7509,32.6909,32.7509,11518.0
2019-08-01 11:10:00,38.2,38.2,38.12,38.14,12968.0,32.7595,32.7595,32.6909,32.708,12968.0
2019-08-01 11:15:00,38.15,38.19,38.05,38.14,16047.0,32.7166,32.7509,32.6308,32.708,16047.0
2019-08-01 11:20:00,38.12,38.12,38.02,38.09,15452.0,32.6909,32.6909,32.6051,32.6651,15452.0
2019-08-01 11:25:00,38.1,38.11,38.04,38.09,14809.0,32.6737,32.6823,32.6222,32.6651,14809.0
2019-08-01 11:30:00,38.08,38.12,38.08,38.09,9401.0,32.6566,32.6909,32.6566,32.6651,9401.0
2019-08-01 11:35:00,38.09,38.14,38.08,38.14,11815.0,32.6651,32.708,32.6566,32.708,11815.0
2019-08-01 11:40:00,38.14,38.19,38.11,38.18,8460.0,32.708,32.7509,32.6823,32.7423,8460.0
2019-08-01 11:45:00,38.18,38.24,38.17,38.24,13134.0,32.7423,32.7938,32.7337,32.7938,13134.0
2019-08-01 11:50:00,38.23,38.23,38.13,38.15,20778.0,32.7852,32.7852,32.6994,32.7166,20778.0
2019-08-01 11:55:00,38.15,38.23,38.14,38.16,13405.0,32.7166,32.7852,32.708,32.7252,13405.0
2019-08-01 12:00:00,38.16,38.21,38.09,38.12,12588.0,32.7252,32.768,32.6651,32.6909,12588.0
2019-08-01 12:05:00,38.12,38.13,38.05,38.06,9420.0,32.6909,32.6994,32.6308,32.6394,9420.0
2019-08-01 12:10:00,38.06,38.2,38.06,38.16,20479.0,32.6394,32.7595,32.6394,32.7252,20479.0
2019-08-01 12:15:00,38.16,38.17,38.13,38.13,7330.0,32.7252,32.7337,32.6994,32.6994,7330.0
2019-08-01 12:20:00,38.14,38.15,38.1,38.14,13085.0,32.708,32.7166,32.6737,32.708,13085.0
2019-08-01 12:25:00,38.14,38.21,38.13,38.19,11978.0,32.708,32.768,32.6994,32.7509,11978.0
2019-08-01 12:30:00,38.19,38.21,38.17,38.19,10803.0,32.7509,32.768,32.7337,32.7509,10803.0
2019-08-01 12:35:00,38.18,38.19,38.09,38.11,14381.0,32.7423,32.7509,32.6651,32.6823,14381.0
2019-08-01 12:40:00,38.11,38.14,38.04,38.14,21599.0,32.6823,32.708,32.6222,32.708,21599.0
2019-08-01 12:45:00,38.14,38.16,38.11,38.16,13191.0,32.708,32.7252,32.6823,32.7252,13191.0
2019-08-01 12:50:00,38.16,38.21,38.16,38.21,15020.0,32.7252,32.768,32.7252,32.768,15020.0
2019-08-01 12:55:00,38.21,38.21,38.1,38.12,16374.0,32.768,32.768,32.6737,32.6909,16374.0
2019-08-01 13:00:00,38.12,38.2,38.12,38.16,21297.0,32.6909,32.7595,32.6909,32.7252,21297.0
2019-08-01 13:05:00,38.16,38.21,38.14,38.18,18002.0,32.7252,32.768,32.708,32.7423,18002.0
2019-08-01 13:10:00,38.18,38.21,38.15,38.2,18535.0,32.7423,32.768,32.7166,32.7595,18535.0
2019-08-01 13:15:00,38.21,38.28,38.21,38.23,17835.0,32.768,32.8281,32.768,32.7852,17835.0
2019-08-01 13:20:00,38.23,38.33,38.23,38.29,29767.0,32.7852,32.8709,32.7852,32.8366,29767.0
2019-08-01 13:25:00,38.3,38.31,38.15,38.16,72281.0,32.8452,32.8538,32.7166,32.7252,72281.0
2019-08-01 13:30:00,38.14,38.17,37.99,37.99,34790.0,32.708,32.7337,32.5794,32.5794,34790.0
2019-08-01 13:35:00,37.98,38.0,37.77,37.77,17681.0,32.5708,32.5879,32.3907,32.3907,17681.0
2019-08-01 13:40:00,37.77,37.89,37.72,37.73,40888.0,32.3907,32.4936,32.3478,32.3564,40888.0
2019-08-01 13:45:00,37.69,37.76,37.68,37.74,20615.0,32.3221,32.3821,32.3135,32.365,20615.0
2019-08-01 13:50:00,37.75,37.8,37.61,37.61,13426.0,32.3736,32.4164,32.2535,32.2535,13426.0
2019-08-01 13:55:00,37.61,37.74,37.58,37.72,16564.0,32.2535,32.365,32.2278,32.3478,16564.0
2019-08-01 14:00:00,37.71,37.71,37.51,37.52,11998.0,32.3392,32.3392,32.1677,32.1763,11998.0
2019-08-01 14:05:00,37.52,37.61,37.5,37.58,18655.0,32.1763,32.2535,32.1592,32.2278,18655.0
2019-08-01 14:10:00,37.57,37.73,37.55,37.71,33675.0,32.2192,32.3564,32.202,32.3392,33675.0
2019-08-01 14:15:00,37.72,37.78,37.63,37.78,40551.0,32.3478,32.3993,32.2706,32.3993,40551.0
2019-08-01 14:20:00,37.78,37.79,37.72,37.77,50133.0,32.3993,32.4079,32.3478,32.3907,50133.0
2019-08-01 14:25:00,37.77,37.87,37.74,37.82,65251.0,32.3907,32.4765,32.365,32.4336,65251.0
2019-08-01 14:30:00,37.82,37.9,37.69,37.69,40943.0,32.4336,32.5022,32.3221,32.3221,40943.0
2019-08-01 14:35:00,37.69,37.71,37.62,37.69,50075.0,32.3221,32.3392,32.2621,32.3221,50075.0
2019-08-01 14:40:00,37.68,37.75,37.6,37.66,27341.0,32.3135,32.3736,32.2449,32.2964,27341.0
2019-08-01 14:45:00,37.66,37.73,37.63,37.72,18351.0,32.2964,32.3564,32.2706,32.3478,18351.0
2019-08-01 14:50:00,37.72,37.8,37.72,37.72,16875.0,32.3478,32.4164,32.3478,32.3478,16875.0
2019-08-01 14:55:00,37.71,37.75,37.65,37.74,15248.0,32.3392,32.3736,32.2878,32.365,15248.0
2019-08-01 15:00:00,37.73,37.75,37.68,37.72,17782.0,32.3564,32.3736,32.3135,32.3478,17782.0
2019-08-01 15:05:00,37.73,37.75,37.59,37.6,10649.0,32.3564,32.3736,32.2363,32.2449,10649.0
2019-08-01 15:10:00,37.6,37.63,37.58,37.62,17711.0,32.2449,32.2706,32.2278,32.2621,17711.0
2019-08-01 15:15:00,37.62,37.75,37.61,37.7,14503.0,32.2621,32.3736,32.2535,32.3307,14503.0
2019-08-01 15:20:00,37.69,37.82,37.69,37.82,17688.0,32.3221,32.4336,32.3221,32.4336,17688.0
2019-08-01 15:25:00,37.82,37.88,37.76,37.81,14622.0,32.4336,32.485,32.3821,32.425,14622.0
2019-08-01 15:30:00,37.82,37.85,37.66,37.7,21951.0,32.4336,32.4593,32.2964,32.3307,21951.0
2019-08-01 15:35:00,37.7,37.75,37.67,37.72,34301.0,32.3307,32.3736,32.3049,32.3478,34301.0
2019-08-01 15:40:00,37.71,37.73,37.62,37.64,48741.0,32.3392,32.3564,32.2621,32.2792,48741.0
2019-08-01 15:45:00,37.65,37.67,37.56,37.56,54626.0,32.2878,32.3049,32.2106,32.2106,54626.0
2019-08-01 15:50:00,37.56,37.56,37.36,37.36,100793.0,32.2106,32.2106,32.0391,32.0391,100793.0
2019-08-01 15:55:00,37.35,37.44,37.34,37.37,148921.0,32.0305,32.1077,32.0219,32.0477,148921.0
2019-08-02 09:30:00,37.41,37.86,37.38,37.74,29387.0,32.082,32.4679,32.0562,32.365,29387.0
2019-08-02 09:35:00,37.72,37.85,37.65,37.65,25114.0,32.3478,32.4593,32.2878,32.2878,25114.0
2019-08-02 09:40:00,37.58,37.61,37.44,37.46,9793.0,32.2278,32.2535,32.1077,32.1249,9793.0
2019-08-02 09:45:00,37.46,37.62,37.43,37.51,11271.0,32.1249,32.2621,32.0991,32.1677,11271.0
2019-08-02 09:50:00,37.53,37.54,37.25,37.25,16051.0,32.1849,32.1935,31.9448,31.9448,16051.0
2019-08-02 09:55:00,37.22,37.24,37.03,37.05,23773.0,31.919,31.9362,31.7561,31.7732,23773.0
2019-08-02 10:00:00,37.08,37.19,37.06,37.11,11826.0,31.799,31.8933,31.7818,31.8247,11826.0
2019-08-02 10:05:00,37.1,37.1,36.96,36.98,26123.0,31.8161,31.8161,31.6961,31.7132,26123.0
2019-08-02 10:10:00,37.0,37.01,36.87,36.9,14877.0,31.7304,31.7389,31.6189,31.6446,14877.0
2019-08-02 10:15:00,36.9,37.02,36.84,36.86,49339.0,31.6446,31.7475,31.5932,31.6103,49339.0
2019-08-02 10:20:00,36.85,36.9,36.76,36.85,35328.0,31.6017,31.6446,31.5245,31.6017,35328.0
2019-08-02 10:25:00,36.84,36.87,36.74,36.79,69153.0,31.5932,31.6189,31.5074,31.5503,69153.0
2019-08-02 10:30:00,36.79,36.86,36.77,36.78,19528.0,31.5503,31.6103,31.5331,31.5417,19528.0
2019-08-02 10:35:00,36.79,36.81,36.67,36.72,25594.0,31.5503,31.5674,31.4474,31.4902,25594.0
2019-08-02 10:40:00,36.71,37.03,36.7,37.0,41173.0,31.4817,31.7561,31.4731,31.7304,41173.0
2019-08-02 10:45:00,37.03,37.09,37.0,37.06,42982.0,31.7561,31.8075,31.7304,31.7818,42982.0
2019-08-02 10:50:00,37.05,37.14,37.03,37.13,27064.0,31.7732,31.8504,31.7561,31.8419,27064.0
2019-08-02 10:55:00,37.12,37.28,37.1,37.21,21678.0,31.8333,31.9705,31.8161,31.9105,21678.0
2019-08-02 11:00:00,37.21,37.22,37.13,37.17,56530.0,31.9105,31.919,31.8419,31.8762,56530.0
2019-08-02 11:05:00,37.18,37.24,37.12,37.24,28705.0,31.8847,31.9362,31.8333,31.9362,28705.0
2019-08-02 11:10:00,37.24,37.31,37.2,37.28,14855.0,31.9362,31.9962,31.9019,31.9705,14855.0
2019-08-02 11:15:00,37.28,37.46,37.28,37.46,16334.0,31.9705,32.1249,31.9705,32.1249,16334.0
2019-08-02 11:20:00,37.45,37.52,37.42,37.46,15012.0,32.1163,32.1763,32.0906,32.1249,15012.0
2019-08-02 11:25:00,37.47,37.51,37.39,37.4,18164.0,32.1334,32.1677,32.0648,32.0734,18164.0
2019-08-02 11:30:00,37.39,37.4,37.31,37.33,11129.0,32.0648,32.0734,31.9962,32.0134,11129.0
2019-08-02 11:35:00,37.32,37.34,37.28,37.32,10354.0,32.0048,32.0219,31.9705,32.0048,10354.0
2019-08-02 11:40:00,37.31,37.35,37.25,37.26,9553.0,31.9962,32.0305,31.9448,31.9533,9553.0
2019-08-02 11:45:00,37.26,37.26,37.2,37.21,14959.0,31.9533,31.9533,31.9019,31.9105,14959.0
2019-08-02 11:50:00,37.21,37.26,37.12,37.21,10952.0,31.9105,31.9533,31.8333,31.9105,10952.0
2019-08-02 11:55:00,37.23,37.29,37.19,37.19,14956.0,31.9276,31.9791,31.8933,31.8933,14956.0
2019-08-02 12:00:00,37.19,37.23,37.17,37.18,9522.0,31.8933,31.9276,31.8762,31.8847,9522.0
2019-08-02 12:05:00,37.17,37.18,37.1,37.15,7768.0,31.8762,31.8847,31.8161,31.859,7768.0
2019-08-02 12:10:00,37.15,37.17,37.1,37.15,13085.0,31.859,31.8762,31.8161,31.859,13085.0
2019-08-02 12:15:00,37.15,37.28,37.14,37.27,15570.0,31.859,31.9705,31.8504,31.9619,15570.0
2019-08-02 12:20:00,37.27,37.27,37.21,37.23,13381.0,31.9619,31.9619,31.9105,31.9276,13381.0
2019-08-02 12:25:00,37.23,37.24,37.2,37.22,8879.0,31.9276,31.9362,31.9019,31.919,8879.0
2019-08-02 12:30:00,37.22,37.22,37.07,37.07,10048.0,31.919,31.919,31.7904,31.7904,10048.0
2019-08-02 12:35:00,37.07,37.13,37.06,37.08,13392.0,31.7904,31.8419,31.7818,31.799,13392.0
2019-08-02 12:40:00,37.06,37.15,37.04,37.15,8046.0,31.7818,31.859,31.7647,31.859,8046.0
2019-08-02 12:45:00,37.14,37.14,37.07,37.09,16187.0,31.8504,31.8504,31.7904,31.8075,16187.0
2019-08-02 12:50:00,37.09,37.1,36.99,37.03,15449.0,31.8075,31.8161,31.7218,31.7561,15449.0
2019-08-02 12:55:00,37.04,37.05,37.0,37.01,8445.0,31.7647,31.7732,31.7304,31.7389,8445.0
2019-08-02 13:00:00,37.01,37.03,36.91,37.01,18820.0,31.7389,31.7561,31.6532,31.7389,18820.0
2019-08-02 13:05:00,37.01,37.06,36.97,37.06,7932.0,31.7389,31.7818,31.7046,31.7818,7932.0
2019-08-02 13:10:00,37.06,37.09,37.05,37.06,4665.0,31.7818,31.8075,31.7732,31.7818,4665.0
2019-08-02 13:15:00,37.07,37.16,37.04,37.06,12004.0,31.7904,31.8676,31.7647,31.7818,12004.0
2019-08-02 13:20:00,37.06,37.1,37.04,37.06,6450.0,31.7818,31.8161,31.7647,31.7818,6450.0
2019-08-02 13:25:00,37.05,37.1,37.04,37.09,28182.0,31.7732,31.8161,31.7647,31.8075,28182.0
2019-08-02 13:30:00,37.09,37.1,37.08,37.09,3500.0,31.8075,31.8161,31.799,31.8075,3500.0
2019-08-02 13:35:00,37.09,37.2,37.08,37.09,18190.0,31.8075,31.9019,31.799,31.8075,18190.0
2019-08-02 13:40:00,37.08,37.12,37.08,37.12,14284.0,31.799,31.8333,31.799,31.8333,14284.0
2019-08-02 13:45:00,37.1,37.18,37.07,37.13,9434.0,31.8161,31.8847,31.7904,31.8419,9434.0
2019-08-02 13:50:00,37.12,37.16,37.09,37.13,11296.0,31.8333,31.8676,31.8075,31.8419,11296.0
2019-08-02 13:55:00,37.1,37.13,37.07,37.08,23474.0,31.8161,31.8419,31.7904,31.799,23474.0
2019-08-02 14:00:00,37.09,37.13,37.07,37.09,10549.0,31.8075,31.8419,31.7904,31.8075,10549.0
2019-08-02 14:05:00,37.08,37.16,37.07,37.07,9625.0,31.799,31.8676,31.7904,31.7904,9625.0
2019-08-02 14:10:00,37.06,37.07,37.0,37.01,22476.0,31.7818,31.7904,31.7304,31.7389,22476.0
2019-08-02 14:15:00,37.01,37.02,36.9,36.93,11497.0,31.7389,31.7475,31.6446,31.6703,11497.0
2019-08-02 14:20:00,36.94,37.0,36.93,37.0,8727.0,31.6789,31.7304,31.6703,31.7304,8727.0
2019-08-02 14:25:00,36.99,37.0,36.96,36.98,7600.0,31.7218,31.7304,31.6961,31.7132,7600.0
2019-08-02 14:30:00,36.99,37.06,36.99,37.05,4117.0,31.7218,31.7818,31.7218,31.7732,4117.0
2019-08-02 14:35:00,37.07,37.14,37.03,37.14,10487.0,31.7904,31.8504,31.7561,31.8504,10487.0
2019-08-02 14:40:00,37.12,37.17,37.11,37.13,8910.0,31.8333,31.8762,31.8247,31.8419,8910.0
2019-08-02 14:45:00,37.13,37.2,37.12,37.17,9855.0,31.8419,31.9019,31.8333,31.8762,9855.0
2019-08-02 14:50:00,37.15,37.17,37.14,37.17,3992.0,31.859,31.8762,31.8504,31.8762,3992.0
2019-08-02 14:55:00,37.17,37.18,37.13,37.18,7947.0,31.8762,31.8847,31.8419,31.8847,7947.0
2019-08-02 15:00:00,37.18,37.21,37.17,37.19,9349.0,31.8847,31.9105,31.8762,31.8933,9349.0
2019-08-02 15:05:00,37.18,37.19,37.13,37.13,4198.0,31.8847,31.8933,31.8419,31.8419,4198.0
2019-08-02 15:10:00,37.14,37.15,37.04,37.05,11275.0,31.8504,31.859,31.7647,31.7732,11275.0
2019-08-02 15:15:00,37.06,37.08,37.02,37.07,16234.0,31.7818,31.799,31.7475,31.7904,16234.0
2019-08-02 15:20:00,37.07,37.14,37.07,37.14,10990.0,31.7904,31.8504,31.7904,31.8504,10990.0
2019-08-02 15:25:00,37.14,37.2,37.13,37.19,14042.0,31.8504,31.9019,31.8419,31.8933,14042.0
2019-08-02 15:30:00,37.18,37.25,37.17,37.19,13832.0,31.8847,31.9448,31.8762,31.8933,13832.0
2019-08-02 15:35:00,37.19,37.35,37.19,37.33,35182.0,31.8933,32.0305,31.8933,32.0134,35182.0
2019-08-02 15:40:00,37.33,37.35,37.24,37.26,27248.0,32.0134,32.0305,31.9362,31.9533,27248.0
2019-08-02 15:45:00,37.26,37.27,37.19,37.23,34899.0,31.9533,31.9619,31.8933,31.9276,34899.0
2019-08-02 15:50:00,37.24,37.31,37.22,37.22,53764.0,31.9362,31.9962,31.919,31.919,53764.0
2019-08-02 15:55:00,37.22,37.24,37.12,37.17,145692.0,31.919,31.9362,31.8333,31.8762,145692.0
2019-08-05 09:30:00,36.41,36.49,35.69,35.94,41450.0,31.2244,31.293,30.6069,30.8213,41450.0
2019-08-05 09:35:00,36.03,36.12,35.86,36.08,19030.0,30.8985,30.9757,30.7527,30.9414,19030.0
2019-08-05 09:40:00,36.08,36.08,35.91,35.98,14999.0,30.9414,30.9414,30.7956,30.8556,14999.0
2019-08-05 09:45:00,35.92,36.0,35.52,35.52,17014.0,30.8042,30.8728,30.4612,30.4612,17014.0
2019-08-05 09:50:00,35.51,35.75,35.43,35.68,13288.0,30.4526,30.6584,30.384,30.5984,13288.0
2019-08-05 09:55:00,35.71,35.89,35.69,35.89,19416.0,30.6241,30.7785,30.6069,30.7785,19416.0
2019-08-05 10:00:00,35.93,35.95,35.72,35.76,39138.0,30.8128,30.8299,30.6327,30.667,39138.0
2019-08-05 10:05:00,35.75,35.78,35.6,35.61,14612.0,30.6584,30.6841,30.5298,30.5383,14612.0
2019-08-05 10:10:00,35.63,35.78,35.61,35.69,23679.0,30.5555,30.6841,30.5383,30.6069,23679.0
2019-08-05 10:15:00,35.69,35.7,35.51,35.51,76468.0,30.6069,30.6155,30.4526,30.4526,76468.0
2019-08-05 10:20:00,35.51,35.65,35.46,35.47,15218.0,30.4526,30.5726,30.4097,30.4183,15218.0
2019-08-05 10:25:00,35.45,35.65,35.45,35.63,23138.0,30.4011,30.5726,30.4011,30.5555,23138.0
2019-08-05 10:30:00,35.6,35.62,35.47,35.5,11259.0,30.5298,30.5469,30.4183,30.444,11259.0
2019-08-05 10:35:00,35.47,35.48,35.39,35.45,17655.0,30.4183,30.4268,30.3497,30.4011,17655.0
2019-08-05 10:40:00,35.42,35.49,35.38,35.42,13578.0,30.3754,30.4354,30.3411,30.3754,13578.0
2019-08-05 10:45:00,35.37,35.5,35.37,35.41,11810.0,30.3325,30.444,30.3325,30.3668,11810.0
2019-08-05 10:50:00,35.41,35.48,35.35,35.36,27160.0,30.3668,30.4268,30.3154,30.3239,27160.0
2019-08-05 10:55:00,35.37,35.39,35.3,35.34,11865.0,30.3325,30.3497,30.2725,30.3068,11865.0
2019-08-05 11:00:00,35.33,35.41,35.32,35.41,6101.0,30.2982,30.3668,30.2896,30.3668,6101.0
2019-08-05 11:05:00,35.42,35.46,35.37,35.44,8799.0,30.3754,30.4097,30.3325,30.3925,8799.0
2019-08-05 11:10:00,35.43,35.71,35.43,35.67,18716.0,30.384,30.6241,30.384,30.5898,18716.0
2019-08-05 11:15:00,35.67,35.67,35.51,35.51,9445.0,30.5898,30.5898,30.4526,30.4526,9445.0
2019-08-05 11:20:00,35.53,35.57,35.49,35.49,14765.0,30.4697,30.504,30.4354,30.4354,14765.0
2019-08-05 11:25:00,35.48,35.52,35.45,35.48,10544.0,30.4268,30.4612,30.4011,30.4268,10544.0
2019-08-05 11:30:00,35.49,35.63,35.49,35.62,27415.0,30.4354,30.5555,30.4354,30.5469,27415.0
2019-08-05 11:35:00,35.63,35.63,35.44,35.51,47994.0,30.5555,30.5555,30.3925,30.4526,47994.0
2019-08-05 11:40:00,35.52,35.55,35.43,35.5,20258.0,30.4612,30.4869,30.384,30.444,20258.0
2019-08-05 11:45:00,35.51,35.53,35.43,35.53,9856.0,30.4526,30.4697,30.384,30.4697,9856.0
2019-08-05 11:50:00,35.53,35.61,35.5,35.59,13011.0,30.4697,30.5383,30.444,30.5212,13011.0
2019-08-05 11:55:00,35.59,35.66,35.51,35.52,18582.0,30.5212,30.5812,30.4526,30.4612,18582.0
2019-08-05 12:00:00,35.52,35.56,35.47,35.47,8193.0,30.4612,30.4955,30.4183,30.4183,8193.0
2019-08-05 12:05:00,35.47,35.51,35.42,35.44,11681.0,30.4183,30.4526,30.3754,30.3925,11681.0
2019-08-05 12:10:00,35.43,35.51,35.37,35.51,12182.0,30.384,30.4526,30.3325,30.4526,12182.0
2019-08-05 12:15:00,35.51,35.64,35.5,35.62,25172.0,30.4526,30.5641,30.444,30.5469,25172.0
2019-08-05 12:20:00,35.62,35.72,35.62,35.71,10090.0,30.5469,30.6327,30.5469,30.6241,10090.0
2019-08-05 12:25:00,35.7,35.72,35.55,35.58,10009.0,30.6155,30.6327,30.4869,30.5126,10009.0
2019-08-05 12:30:00,35.59,35.61,35.52,35.52,7872.0,30.5212,30.5383,30.4612,30.4612,7872.0
2019-08-05 12:35:00,35.52,35.53,35.45,35.52,8338.0,30.4612,30.4697,30.4011,30.4612,8338.0
2019-08-05 12:40:00,35.53,35.58,35.51,35.53,6328.0,30.4697,30.5126,30.4526,30.4697,6328.0
2019-08-05 12:45:00,35.55,35.55,35.48,35.48,2941.0,30.4869,30.4869,30.4268,30.4268,2941.0
2019-08-05 12:50:00,35.49,35.49,35.36,35.38,12238.0,30.4354,30.4354,30.3239,30.3411,12238.0
2019-08-05 12:55:00,35.36,35.42,35.3,35.37,19290.0,30.3239,30.3754,30.2725,30.3325,19290.0
2019-08-05 13:00:00,35.36,35.38,35.3,35.3,15619.0,30.3239,30.3411,30.2725,30.2725,15619.0
2019-08-05 13:05:00,35.31,35.36,35.3,35.35,6447.0,30.2811,30.3239,30.2725,30.3154,6447.0
2019-08-05 13:10:00,35.33,35.42,35.33,35.4,4391.0,30.2982,30.3754,30.2982,30.3582,4391.0
2019-08-05 13:15:00,35.41,35.46,35.41,35.45,5126.0,30.3668,30.4097,30.3668,30.4011,5126.0
2019-08-05 13:20:00,35.46,35.49,35.43,35.44,7125.0,30.4097,30.4354,30.384,30.3925,7125.0
2019-08-05 13:25:00,35.42,35.53,35.42,35.5,11988.0,30.3754,30.4697,30.3754,30.444,11988.0
2019-08-05 13:30:00,35.51,35.53,35.39,35.42,6167.0,30.4526,30.4697,30.3497,30.3754,6167.0
2019-08-05 13:35:00,35.43,35.48,35.42,35.48,5667.0,30.384,30.4268,30.3754,30.4268,5667.0
2019-08-05 13:40:00,35.49,35.54,35.4,35.42,5147.0,30.4354,30.4783,30.3582,30.3754,5147.0
2019-08-05 13:45:00,35.41,35.42,35.35,35.36,5772.0,30.3668,30.3754,30.3154,30.3239,5772.0
2019-08-05 13:50:00,35.35,35.35,35.29,35.33,15192.0,30.3154,30.3154,30.2639,30.2982,15192.0
2019-08-05 13:55:00,35.34,35.37,35.33,35.36,5370.0,30.3068,30.3325,30.2982,30.3239,5370.0
2019-08-05 14:00:00,35.34,35.37,35.32,35.32,6170.0,30.3068,30.3325,30.2896,30.2896,6170.0
2019-08-05 14:05:00,35.34,35.34,35.26,35.27,12793.0,30.3068,30.3068,30.2382,30.2468,12793.0
2019-08-05 14:10:00,35.29,35.32,35.22,35.29,11215.0,30.2639,30.2896,30.2039,30.2639,11215.0
2019-08-05 14:15:00,35.28,35.28,35.25,35.25,5664.0,30.2553,30.2553,30.2296,30.2296,5664.0
2019-08-05 14:20:00,35.25,35.27,35.21,35.21,8546.0,30.2296,30.2468,30.1953,30.1953,8546.0
2019-08-05 14:25:00,35.22,35.22,35.15,35.16,11801.0,30.2039,30.2039,30.1438,30.1524,11801.0
2019-08-05 14:30:00,35.16,35.24,35.12,35.22,14126.0,30.1524,30.221,30.1181,30.2039,14126.0
2019-08-05 14:35:00,35.23,35.32,35.22,35.3,33169.0,30.2125,30.2896,30.2039,30.2725,33169.0
2019-08-05 14:40:00,35.3,35.37,35.29,35.3,27429.0,30.2725,30.3325,30.2639,30.2725,27429.0
2019-08-05 14:45:00,35.3,35.44,35.28,35.37,16557.0,30.2725,30.3925,30.2553,30.3325,16557.0
2019-08-05 14:50:00,35.37,35.45,35.37,35.43,17809.0,30.3325,30.4011,30.3325,30.384,17809.0
2019-08-05 14:55:00,35.43,35.47,35.42,35.43,20182.0,30.384,30.4183,30.3754,30.384,20182.0
2019-08-05 15:00:00,35.43,35.46,35.35,35.38,30834.0,30.384,30.4097,30.3154,30.3411,30834.0
2019-08-05 15:05:00,35.38,35.42,35.35,35.39,17528.0,30.3411,30.3754,30.3154,30.3497,17528.0
2019-08-05 15:10:00,35.4,35.5,35.39,35.45,20001.0,30.3582,30.444,30.3497,30.4011,20001.0
2019-08-05 15:15:00,35.45,35.49,35.34,35.45,17926.0,30.4011,30.4354,30.3068,30.4011,17926.0
2019-08-05 15:20:00,35.44,35.57,35.44,35.51,15472.0,30.3925,30.504,30.3925,30.4526,15472.0
2019-08-05 15:25:00,35.5,35.58,35.5,35.55,18244.0,30.444,30.5126,30.444,30.4869,18244.0
2019-08-05 15:30:00,35.55,35.58,35.46,35.55,24714.0,30.4869,30.5126,30.4097,30.4869,24714.0
2019-08-05 15:35:00,35.55,35.7,35.53,35.64,46706.0,30.4869,30.6155,30.4697,30.5641,46706.0
2019-08-05 15:40:00,35.64,35.74,35.62,35.74,49849.0,30.5641,30.6498,30.5469,30.6498,49849.0
2019-08-05 15:45:00,35.75,35.76,35.61,35.63,44783.0,30.6584,30.667,30.5383,30.5555,44783.0
2019-08-05 15:50:00,35.62,35.63,35.49,35.54,67948.0,30.5469,30.5555,30.4354,30.4783,67948.0
2019-08-05 15:55:00,35.55,35.64,35.51,35.52,107634.0,30.4869,30.5641,30.4526,30.4612,107634.0
2019-08-06 09:30:00,35.72,36.14,35.72,35.97,30437.0,30.6327,30.9929,30.6327,30.8471,30437.0
2019-08-06 09:35:00,35.9,35.92,35.6,35.6,15024.0,30.787,30.8042,30.5298,30.5298,15024.0
2019-08-06 09:40:00,35.58,35.68,35.55,35.61,8583.0,30.5126,30.5984,30.4869,30.5383,8583.0
2019-08-06 09:45:00,35.57,35.66,35.47,35.52,34082.0,30.504,30.5812,30.4183,30.4612,34082.0
2019-08-06 09:50:00,35.5,35.56,35.37,35.4,6894.0,30.444,30.4955,30.3325,30.3582,6894.0
2019-08-06 09:55:00,35.41,35.45,35.23,35.26,18199.0,30.3668,30.4011,30.2125,30.2382,18199.0
2019-08-06 10:00:00,35.29,35.29,35.06,35.17,25602.0,30.2639,30.2639,30.0667,30.161,25602.0
2019-08-06 10:05:00,35.14,35.26,35.14,35.23,13231.0,30.1353,30.2382,30.1353,30.2125,13231.0
2019-08-06 10:10:00,35.23,35.38,35.22,35.31,26274.0,30.2125,30.3411,30.2039,30.2811,26274.0
2019-08-06 10:15:00,35.31,35.32,35.22,35.27,20910.0,30.2811,30.2896,30.2039,30.2468,20910.0
2019-08-06 10:20:00,35.27,35.28,35.16,35.23,16255.0,30.2468,30.2553,30.1524,30.2125,16255.0
2019-08-06 10:25:00,35.23,35.34,35.21,35.22,25857.0,30.2125,30.3068,30.1953,30.2039,25857.0
2019-08-06 10:30:00,35.23,35.3,35.19,35.3,12075.0,30.2125,30.2725,30.1782,30.2725,12075.0
2019-08-06 10:35:00,35.29,35.38,35.22,35.38,13763.0,30.2639,30.3411,30.2039,30.3411,13763.0
2019-08-06 10:40:00,35.38,35.46,35.33,35.34,10662.0,30.3411,30.4097,30.2982,30.3068,10662.0
2019-08-06 10:45:00,35.33,35.39,35.3,35.3,12480.0,30.2982,30.3497,30.2725,30.2725,12480.0
2019-08-06 10:50:00,35.3,35.4,35.25,35.39,17416.0,30.2725,30.3582,30.2296,30.3497,17416.0
2019-08-06 10:55:00,35.38,35.51,35.38,35.49,15115.0,30.3411,30.4526,30.3411,30.4354,15115.0
2019-08-06 11:00:00,35.49,35.49,35.36,35.37,13351.0,30.4354,30.4354,30.3239,30.3325,13351.0
2019-08-06 11:05:00,35.36,35.41,35.36,35.37,10889.0,30.3239,30.3668,30.3239,30.3325,10889.0
2019-08-06 11:10:00,35.37,35.37,35.12,35.13,48306.0,30.3325,30.3325,30.1181,30.1267,48306.0
2019-08-06 11:15:00,35.13,35.19,34.92,34.93,64619.0,30.1267,30.1782,29.9466,29.9552,64619.0
2019-08-06 11:20:00,34.93,34.95,34.88,34.93,22935.0,29.9552,29.9723,29.9123,29.9552,22935.0
2019-08-06 11:25:00,34.93,35.1,34.91,35.09,17957.0,29.9552,30.101,29.938,30.0924,17957.0
2019-08-06 11:30:00,35.09,35.14,35.03,35.04,15995.0,30.0924,30.1353,30.0409,30.0495,15995.0
2019-08-06 11:35:00,35.06,35.08,35.0,35.04,16982.0,30.0667,30.0838,30.0152,30.0495,16982.0
2019-08-06 11:40:00,35.05,35.13,35.04,35.07,6703.0,30.0581,30.1267,30.0495,30.0752,6703.0
2019-08-06 11:45:00,35.08,35.12,35.05,35.12,7077.0,30.0838,30.1181,30.0581,30.1181,7077.0
2019-08-06 11:50:00,35.12,35.12,35.03,35.04,12409.0,30.1181,30.1181,30.0409,30.0495,12409.0
2019-08-06 11:55:00,35.04,35.21,35.03,35.2,13416.0,30.0495,30.1953,30.0409,30.1867,13416.0
2019-08-06 12:00:00,35.2,35.23,35.09,35.12,12419.0,30.1867,30.2125,30.0924,30.1181,12419.0
2019-08-06 12:05:00,35.11,35.2,35.07,35.17,20309.0,30.1095,30.1867,30.0752,30.161,20309.0
2019-08-06 12:10:00,35.16,35.21,35.14,35.21,12615.0,30.1524,30.1953,30.1353,30.1953,12615.0
2019-08-06 12:15:00,35.2,35.2,35.14,35.16,17592.0,30.1867,30.1867,30.1353,30.1524,17592.0
2019-08-06 12:20:00,35.16,35.22,35.15,35.2,12025.0,30.1524,30.2039,30.1438,30.1867,12025.0
2019-08-06 12:25:00,35.21,35.31,35.21,35.26,27979.0,30.1953,30.2811,30.1953,30.2382,27979.0
2019-08-06 12:30:00,35.25,35.29,35.21,35.23,16051.0,30.2296,30.2639,30.1953,30.2125,16051.0
2019-08-06 12:35:00,35.24,35.33,35.24,35.31,15189.0,30.221,30.2982,30.221,30.2811,15189.0
2019-08-06 12:40:00,35.32,35.35,35.31,35.34,14327.0,30.2896,30.3154,30.2811,30.3068,14327.0
2019-08-06 12:45:00,35.34,35.37,35.3,35.37,11845.0,30.3068,30.3325,30.2725,30.3325,11845.0
2019-08-06 12:50:00,35.37,35.44,35.34,35.44,22666.0,30.3325,30.3925,30.3068,30.3925,22666.0
2019-08-06 12:55:00,35.45,35.46,35.39,35.42,20552.0,30.4011,30.4097,30.3497,30.3754,20552.0
2019-08-06 13:00:00,35.42,35.47,35.41,35.47,11675.0,30.3754,30.4183,30.3668,30.4183,11675.0
2019-08-06 13:05:00,35.48,35.49,35.46,35.49,11464.0,30.4268,30.4354,30.4097,30.4354,11464.0
2019-08-06 13:10:00,35.48,35.5,35.43,35.48,11724.0,30.4268,30.444,30.384,30.4268,11724.0
2019-08-06 13:15:00,35.48,35.48,35.36,35.37,25352.0,30.4268,30.4268,30.3239,30.3325,25352.0
2019-08-06 13:20:00,35.36,35.43,35.33,35.42,14499.0,30.3239,30.384,30.2982,30.3754,14499.0
2019-08-06 13:25:00,35.41,35.48,35.4,35.48,12261.0,30.3668,30.4268,30.3582,30.4268,12261.0
2019-08-06 13:30:00,35.48,35.48,35.41,35.43,10734.0,30.4268,30.4268,30.3668,30.384,10734.0
2019-08-06 13:35:00,35.44,35.48,35.4,35.44,13238.0,30.3925,30.4268,30.3582,30.3925,13238.0
2019-08-06 13:40:00,35.45,35.5,35.43,35.5,10600.0,30.4011,30.444,30.384,30.444,10600.0
2019-08-06 13:45:00,35.5,35.53,35.46,35.53,13101.0,30.444,30.4697,30.4097,30.4697,13101.0
2019-08-06 13:50:00,35.54,35.56,35.48,35.55,13351.0,30.4783,30.4955,30.4268,30.4869,13351.0
2019-08-06 13:55:00,35.55,35.62,35.54,35.58,13949.0,30.4869,30.5469,30.4783,30.5126,13949.0
2019-08-06 14:00:00,35.57,35.58,35.51,35.56,14532.0,30.504,30.5126,30.4526,30.4955,14532.0
2019-08-06 14:05:00,35.55,35.64,35.54,35.64,10712.0,30.4869,30.5641,30.4783,30.5641,10712.0
2019-08-06 14:10:00,35.65,35.69,35.64,35.65,13305.0,30.5726,30.6069,30.5641,30.5726,13305.0
2019-08-06 14:15:00,35.65,35.78,35.65,35.73,14008.0,30.5726,30.6841,30.5726,30.6412,14008.0
2019-08-06 14:20:00,35.74,35.75,35.64,35.66,12434.0,30.6498,30.6584,30.5641,30.5812,12434.0
2019-08-06 14:25:00,35.65,35.65,35.6,35.61,10308.0,30.5726,30.5726,30.5298,30.5383,10308.0
2019-08-06 14:30:00,35.6,35.67,35.55,35.66,8598.0,30.5298,30.5898,30.4869,30.5812,8598.0
2019-08-06 14:35:00,35.66,35.71,35.66,35.67,16394.0,30.5812,30.6241,30.5812,30.5898,16394.0
2019-08-06 14:40:00,35.68,35.74,35.66,35.7,14181.0,30.5984,30.6498,30.5812,30.6155,14181.0
2019-08-06 14:45:00,35.7,35.74,35.69,35.73,13938.0,30.6155,30.6498,30.6069,30.6412,13938.0
2019-08-06 14:50:00,35.74,35.76,35.68,35.7,13123.0,30.6498,30.667,30.5984,30.6155,13123.0
2019-08-06 14:55:00,35.71,35.73,35.7,35.72,13152.0,30.6241,30.6412,30.6155,30.6327,13152.0
2019-08-06 15:00:00,35.73,35.74,35.64,35.64,11174.0,30.6412,30.6498,30.5641,30.5641,11174.0
2019-08-06 15:05:00,35.63,35.66,35.61,35.64,11449.0,30.5555,30.5812,30.5383,30.5641,11449.0
2019-08-06 15:10:00,35.63,35.7,35.6,35.7,14107.0,30.5555,30.6155,30.5298,30.6155,14107.0
2019-08-06 15:15:00,35.7,35.72,35.63,35.66,18173.0,30.6155,30.6327,30.5555,30.5812,18173.0
2019-08-06 15:20:00,35.68,35.71,35.65,35.68,8159.0,30.5984,30.6241,30.5726,30.5984,8159.0
2019-08-06 15:25:00,35.67,35.67,35.59,35.61,19782.0,30.5898,30.5898,30.5212,30.5383,19782.0
2019-08-06 15:30:00,35.6,35.63,35.57,35.59,19924.0,30.5298,30.5555,30.504,30.5212,19924.0
2019-08-06 15:35:00,35.59,35.66,35.59,35.65,16928.0,30.5212,30.5812,30.5212,30.5726,16928.0
2019-08-06 15:40:00,35.66,35.7,35.62,35.62,44028.0,30.5812,30.6155,30.5469,30.5469,44028.0
2019-08-06 15:45:00,35.62,35.63,35.51,35.56,48186.0,30.5469,30.5555,30.4526,30.4955,48186.0
2019-08-06 15:50:00,35.56,35.61,35.55,35.61,44147.0,30.4955,30.5383,30.4869,30.5383,44147.0
2019-08-06 15:55:00,35.61,35.62,35.53,35.55,146098.0,30.5383,30.5469,30.4697,30.4869,146098.0
2019-08-07 09:30:00,34.76,34.99,34.57,34.77,81670.0,29.8094,30.0066,29.6465,29.818,81670.0
2019-08-07 09:35:00,34.77,34.88,34.57,34.69,15700.0,29.818,29.9123,29.6465,29.7494,15700.0
2019-08-07 09:40:00,34.7,34.7,34.34,34.34,24968.0,29.7579,29.7579,29.4492,29.4492,24968.0
2019-08-07 09:45:00,34.36,34.43,34.11,34.19,36876.0,29.4664,29.5264,29.252,29.3206,36876.0
2019-08-07 09:50:00,34.18,34.25,33.9,34.05,35657.0,29.312,29.372,29.0719,29.2005,35657.0
2019-08-07 09:55:00,34.02,34.06,33.84,33.9,80820.0,29.1748,29.2091,29.0204,29.0719,80820.0
2019-08-07 10:00:00,33.88,34.04,33.8,33.98,134915.0,29.0547,29.1919,28.9861,29.1405,134915.0
2019-08-07 10:05:00,33.98,34.1,33.82,34.03,164769.0,29.1405,29.2434,29.0033,29.1834,164769.0
2019-08-07 10:10:00,34.07,34.29,34.04,34.25,31627.0,29.2177,29.4063,29.1919,29.372,31627.0
2019-08-07 10:15:00,34.25,34.38,34.21,34.38,60156.0,29.372,29.4835,29.3377,29.4835,60156.0
2019-08-07 10:20:00,34.36,34.45,34.33,34.33,39279.0,29.4664,29.5435,29.4406,29.4406,39279.0
2019-08-07 10:25:00,34.35,34.5,34.3,34.43,16689.0,29.4578,29.5864,29.4149,29.5264,16689.0
2019-08-07 10:30:00,34.34,34.37,34.17,34.29,19519.0,29.4492,29.4749,29.3034,29.4063,19519.0
2019-08-07 10:35:00,34.29,34.33,34.17,34.26,39756.0,29.4063,29.4406,29.3034,29.3806,39756.0
2019-08-07 10:40:00,34.26,34.33,34.16,34.25,50613.0,29.3806,29.4406,29.2948,29.372,50613.0
2019-08-07 10:45:00,34.26,34.27,34.12,34.18,30223.0,29.3806,29.3892,29.2605,29.312,30223.0
2019-08-07 10:50:00,34.17,34.37,34.14,34.33,33892.0,29.3034,29.4749,29.2777,29.4406,33892.0
2019-08-07 10:55:00,34.32,34.39,34.26,34.38,20369.0,29.4321,29.4921,29.3806,29.4835,20369.0
2019-08-07 11:00:00,34.37,34.44,34.32,34.44,17650.0,29.4749,29.535,29.4321,29.535,17650.0
2019-08-07 11:05:00,34.44,34.46,34.37,34.44,22000.0,29.535,29.5521,29.4749,29.535,22000.0
2019-08-07 11:10:00,34.45,34.53,34.38,34.44,30447.0,29.5435,29.6122,29.4835,29.535,30447.0
2019-08-07 11:15:00,34.46,34.59,34.46,34.58,17682.0,29.5521,29.6636,29.5521,29.655,17682.0
2019-08-07 11:20:00,34.56,34.64,34.52,34.53,56261.0,29.6379,29.7065,29.6036,29.6122,56261.0
2019-08-07 11:25:00,34.54,34.6,34.47,34.54,21224.0,29.6207,29.6722,29.5607,29.6207,21224.0
2019-08-07 11:30:00,34.51,34.54,34.46,34.54,36073.0,29.595,29.6207,29.5521,29.6207,36073.0
2019-08-07 11:35:00,34.55,34.57,34.47,34.52,53160.0,29.6293,29.6465,29.5607,29.6036,53160.0
2019-08-07 11:40:00,34.48,34.57,34.43,34.57,54444.0,29.5693,29.6465,29.5264,29.6465,54444.0
2019-08-07 11:45:00,34.57,34.63,34.52,34.63,67994.0,29.6465,29.6979,29.6036,29.6979,67994.0
2019-08-07 11:50:00,34.63,34.63,34.51,34.56,33418.0,29.6979,29.6979,29.595,29.6379,33418.0
2019-08-07 11:55:00,34.57,34.63,34.54,34.59,36614.0,29.6465,29.6979,29.6207,29.6636,36614.0
2019-08-07 12:00:00,34.6,34.61,34.52,34.55,10629.0,29.6722,29.6808,29.6036,29.6293,10629.0
2019-08-07 12:05:00,34.55,34.6,34.53,34.57,15159.0,29.6293,29.6722,29.6122,29.6465,15159.0
2019-08-07 12:10:00,34.58,34.63,34.56,34.61,19763.0,29.655,29.6979,29.6379,29.6808,19763.0
2019-08-07 12:15:00,34.62,34.64,34.32,34.32,36458.0,29.6893,29.7065,29.4321,29.4321,36458.0
2019-08-07 12:20:00,34.32,34.39,34.25,34.32,19594.0,29.4321,29.4921,29.372,29.4321,19594.0
2019-08-07 12:25:00,34.34,34.34,34.22,34.27,12189.0,29.4492,29.4492,29.3463,29.3892,12189.0
2019-08-07 12:30:00,34.27,34.32,34.22,34.23,31899.0,29.3892,29.4321,29.3463,29.3549,31899.0
2019-08-07 12:35:00,34.25,34.31,34.24,34.26,8498.0,29.372,29.4235,29.3635,29.3806,8498.0
2019-08-07 12:40:00,34.28,34.3,34.2,34.26,10613.0,29.3978,29.4149,29.3292,29.3806,10613.0
2019-08-07 12:45:00,34.27,34.27,34.12,34.13,13540.0,29.3892,29.3892,29.2605,29.2691,13540.0
2019-08-07 12:50:00,34.14,34.22,34.14,34.15,24105.0,29.2777,29.3463,29.2777,29.2863,24105.0
2019-08-07 12:55:00,34.15,34.23,34.12,34.23,22585.0,29.2863,29.3549,29.2605,29.3549,22585.0
2019-08-07 13:00:00,34.2,34.23,34.1,34.15,34463.0,29.3292,29.3549,29.2434,29.2863,34463.0
2019-08-07 13:05:00,34.13,34.18,34.12,34.18,14727.0,29.2691,29.312,29.2605,29.312,14727.0
2019-08-07 13:10:00,34.19,34.25,34.17,34.21,16144.0,29.3206,29.372,29.3034,29.3377,16144.0
2019-08-07 13:15:00,34.22,34.26,34.15,34.15,11822.0,29.3463,29.3806,29.2863,29.2863,11822.0
2019-08-07 13:20:00,34.15,34.15,34.0,34.05,15004.0,29.2863,29.2863,29.1576,29.2005,15004.0
2019-08-07 13:25:00,34.04,34.1,34.03,34.07,10385.0,29.1919,29.2434,29.1834,29.2177,10385.0
2019-08-07 13:30:00,34.04,34.26,34.03,34.21,12563.0,29.1919,29.3806,29.1834,29.3377,12563.0
2019-08-07 13:35:00,34.2,34.28,34.2,34.26,9674.0,29.3292,29.3978,29.3292,29.3806,9674.0
2019-08-07 13:40:00,34.27,34.31,34.22,34.23,36638.0,29.3892,29.4235,29.3463,29.3549,36638.0
2019-08-07 13:45:00,34.22,34.27,34.21,34.22,13162.0,29.3463,29.3892,29.3377,29.3463,13162.0
2019-08-07 13:50:00,34.24,34.27,34.15,34.17,21921.0,29.3635,29.3892,29.2863,29.3034,21921.0
2019-08-07 13:55:00,34.17,34.21,34.14,34.16,24107.0,29.3034,29.3377,29.2777,29.2948,24107.0
2019-08-07 14:00:00,34.16,34.2,34.15,34.18,15655.0,29.2948,29.3292,29.2863,29.312,15655.0
2019-08-07 14:05:00,34.18,34.27,34.16,34.19,20533.0,29.312,29.3892,29.2948,29.3206,20533.0
2019-08-07 14:10:00,34.18,34.18,34.07,34.07,35578.0,29.312,29.312,29.2177,29.2177,35578.0
2019-08-07 14:15:00,34.08,34.08,33.98,34.01,15725.0,29.2262,29.2262,29.1405,29.1662,15725.0
2019-08-07 14:20:00,34.02,34.05,33.95,33.96,18494.0,29.1748,29.2005,29.1148,29.1233,18494.0
2019-08-07 14:25:00,33.97,34.06,33.95,34.02,23330.0,29.1319,29.2091,29.1148,29.1748,23330.0
2019-08-07 14:30:00,34.02,34.09,34.0,34.07,19072.0,29.1748,29.2348,29.1576,29.2177,19072.0
2019-08-07 14:35:00,34.09,34.11,33.97,34.03,50535.0,29.2348,29.252,29.1319,29.1834,50535.0
2019-08-07 14:40:00,34.04,34.11,34.02,34.1,46158.0,29.1919,29.252,29.1748,29.2434,46158.0
2019-08-07 14:45:00,34.09,34.18,34.07,34.15,27382.0,29.2348,29.312,29.2177,29.2863,27382.0
2019-08-07 14:50:00,34.16,34.21,34.11,34.19,24623.0,29.2948,29.3377,29.252,29.3206,24623.0
2019-08-07 14:55:00,34.19,34.22,34.16,34.21,21302.0,29.3206,29.3463,29.2948,29.3377,21302.0
2019-08-07 15:00:00,34.2,34.21,34.05,34.07,47760.0,29.3292,29.3377,29.2005,29.2177,47760.0
2019-08-07 15:05:00,34.08,34.21,34.07,34.2,80592.0,29.2262,29.3377,29.2177,29.3292,80592.0
2019-08-07 15:10:00,34.19,34.19,34.04,34.04,16378.0,29.3206,29.3206,29.1919,29.1919,16378.0
2019-08-07 15:15:00,34.05,34.06,33.97,34.05,26820.0,29.2005,29.2091,29.1319,29.2005,26820.0
2019-08-07 15:20:00,34.04,34.06,33.97,33.98,29031.0,29.1919,29.2091,29.1319,29.1405,29031.0
2019-08-07 15:25:00,33.99,34.04,33.97,34.02,38525.0,29.1491,29.1919,29.1319,29.1748,38525.0
2019-08-07 15:30:00,34.02,34.05,33.99,34.02,32593.0,29.1748,29.2005,29.1491,29.1748,32593.0
2019-08-07 15:35:00,34.0,34.28,33.96,34.18,110475.0,29.1576,29.3978,29.1233,29.312,110475.0
2019-08-07 15:40:00,34.18,34.3,34.08,34.29,92598.0,29.312,29.4149,29.2262,29.4063,92598.0
2019-08-07 15:45:00,34.29,34.34,34.25,34.29,74055.0,29.4063,29.4492,29.372,29.4063,74055.0
2019-08-07 15:50:00,34.28,34.29,34.14,34.19,138752.0,29.3978,29.4063,29.2777,29.3206,138752.0
2019-08-07 15:55:00,34.2,34.25,34.08,34.14,287352.0,29.3292,29.372,29.2262,29.2777,287352.0
2019-08-08 09:30:00,37.34,37.36,35.7,35.7,123943.0,32.0219,32.0391,30.6155,30.6155,123943.0
2019-08-08 09:35:00,35.65,35.81,34.83,34.83,266543.0,30.5726,30.7099,29.8694,29.8694,266543.0
2019-08-08 09:40:00,34.95,36.15,34.77,35.79,151216.0,29.9723,31.0014,29.818,30.6927,151216.0
2019-08-08 09:45:00,35.78,35.9,35.32,35.42,43838.0,30.6841,30.787,30.2896,30.3754,43838.0
2019-08-08 09:50:00,35.46,35.69,35.21,35.55,60778.0,30.4097,30.6069,30.1953,30.4869,60778.0
2019-08-08 09:55:00,35.61,36.0,35.45,35.71,107455.0,30.5383,30.8728,30.4011,30.6241,107455.0
2019-08-08 10:00:00,35.82,35.86,35.48,35.59,38243.0,30.7184,30.7527,30.4268,30.5212,38243.0
2019-08-08 10:05:00,35.55,35.68,35.36,35.38,88760.0,30.4869,30.5984,30.3239,30.3411,88760.0
2019-08-08 10:10:00,35.4,35.52,35.28,35.44,74256.0,30.3582,30.4612,30.2553,30.3925,74256.0
2019-08-08 10:15:00,35.41,35.7,35.41,35.55,56473.0,30.3668,30.6155,30.3668,30.4869,56473.0
2019-08-08 10:20:00,35.54,35.63,35.41,35.48,47495.0,30.4783,30.5555,30.3668,30.4268,47495.0
2019-08-08 10:25:00,35.46,35.59,35.44,35.55,17400.0,30.4097,30.5212,30.3925,30.4869,17400.0
2019-08-08 10:30:00,35.57,35.64,35.5,35.61,24623.0,30.504,30.5641,30.444,30.5383,24623.0
2019-08-08 10:35:00,35.57,35.72,35.47,35.66,58209.0,30.504,30.6327,30.4183,30.5812,58209.0
2019-08-08 10:40:00,35.72,35.87,35.57,35.74,54438.0,30.6327,30.7613,30.504,30.6498,54438.0
2019-08-08 10:45:00,35.73,35.73,35.43,35.45,41566.0,30.6412,30.6412,30.384,30.4011,41566.0
2019-08-08 10:50:00,35.48,35.68,35.43,35.58,31160.0,30.4268,30.5984,30.384,30.5126,31160.0
2019-08-08 10:55:00,35.58,35.58,35.23,35.32,53617.0,30.5126,30.5126,30.2125,30.2896,53617.0
2019-08-08 11:00:00,35.32,35.46,35.26,35.4,27899.0,30.2896,30.4097,30.2382,30.3582,27899.0
2019-08-08 11:05:00,35.4,35.46,35.32,35.44,39396.0,30.3582,30.4097,30.2896,30.3925,39396.0
2019-08-08 11:10:00,35.41,35.72,35.41,35.72,18706.0,30.3668,30.6327,30.3668,30.6327,18706.0
2019-08-08 11:15:00,35.72,35.77,35.7,35.7,26521.0,30.6327,30.6755,30.6155,30.6155,26521.0
2019-08-08 11:20:00,35.69,35.82,35.67,35.81,45483.0,30.6069,30.7184,30.5898,30.7099,45483.0
2019-08-08 11:25:00,35.83,35.89,35.65,35.89,41953.0,30.727,30.7785,30.5726,30.7785,41953.0
2019-08-08 11:30:00,35.87,35.98,35.63,35.81,192267.0,30.7613,30.8556,30.5555,30.7099,192267.0
2019-08-08 11:35:00,35.77,35.79,35.38,35.54,82847.0,30.6755,30.6927,30.3411,30.4783,82847.0
2019-08-08 11:40:00,35.54,35.73,35.52,35.72,103206.0,30.4783,30.6412,30.4612,30.6327,103206.0
2019-08-08 11:45:00,35.74,35.85,35.63,35.85,22731.0,30.6498,30.7442,30.5555,30.7442,22731.0
2019-08-08 11:50:00,35.82,35.93,35.76,35.88,33786.0,30.7184,30.8128,30.667,30.7699,33786.0
2019-08-08 11:55:00,35.87,35.93,35.72,35.77,42711.0,30.7613,30.8128,30.6327,30.6755,42711.0
2019-08-08 12:00:00,35.77,35.87,35.73,35.8,45294.0,30.6755,30.7613,30.6412,30.7013,45294.0
2019-08-08 12:05:00,35.8,36.0,35.8,35.91,45466.0,30.7013,30.8728,30.7013,30.7956,45466.0
2019-08-08 12:10:00,35.91,36.0,35.89,35.95,36301.0,30.7956,30.8728,30.7785,30.8299,36301.0
2019-08-08 12:15:00,35.95,36.0,35.91,35.99,24185.0,30.8299,30.8728,30.7956,30.8642,24185.0
2019-08-08 12:20:00,35.99,36.13,35.97,36.09,107462.0,30.8642,30.9843,30.8471,30.95,107462.0
2019-08-08 12:25:00,36.09,36.11,35.97,36.07,27702.0,30.95,30.9671,30.8471,30.9328,27702.0
2019-08-08 12:30:00,36.07,36.08,35.97,36.07,17107.0,30.9328,30.9414,30.8471,30.9328,17107.0
2019-08-08 12:35:00,36.07,36.19,36.04,36.09,52364.0,30.9328,31.0357,30.9071,30.95,52364.0
2019-08-08 12:40:00,36.11,36.13,35.99,36.01,26751.0,30.9671,30.9843,30.8642,30.8814,26751.0
2019-08-08 12:45:00,36.01,36.02,35.92,35.96,45302.0,30.8814,30.8899,30.8042,30.8385,45302.0
2019-08-08 12:50:00,35.96,36.09,35.96,36.06,16149.0,30.8385,30.95,30.8385,30.9242,16149.0
2019-08-08 12:55:00,36.06,36.08,35.98,35.98,16417.0,30.9242,30.9414,30.8556,30.8556,16417.0
2019-08-08 13:00:00,35.98,35.99,35.88,35.89,22411.0,30.8556,30.8642,30.7699,30.7785,22411.0
2019-08-08 13:05:00,35.9,35.93,35.85,35.88,14706.0,30.787,30.8128,30.7442,30.7699,14706.0
2019-08-08 13:10:00,35.88,35.97,35.86,35.96,25156.0,30.7699,30.8471,30.7527,30.8385,25156.0
2019-08-08 13:15:00,35.96,35.98,35.9,35.98,39856.0,30.8385,30.8556,30.787,30.8556,39856.0
2019-08-08 13:20:00,35.98,36.03,35.91,35.91,29425.0,30.8556,30.8985,30.7956,30.7956,29425.0
2019-08-08 13:25:00,35.93,35.98,35.9,35.91,21102.0,30.8128,30.8556,30.787,30.7956,21102.0
2019-08-08 13:30:00,35.93,36.0,35.91,35.98,16161.0,30.8128,30.8728,30.7956,30.8556,16161.0
2019-08-08 13:35:00,35.98,36.04,35.98,36.01,31061.0,30.8556,30.9071,30.8556,30.8814,31061.0
2019-08-08 13:40:00,36.03,36.03,35.92,35.95,32963.0,30.8985,30.8985,30.8042,30.8299,32963.0
2019-08-08 13:45:00,35.95,36.02,35.94,35.95,27169.0,30.8299,30.8899,30.8213,30.8299,27169.0
2019-08-08 13:50:00,35.95,36.05,35.92,36.01,33352.0,30.8299,30.9157,30.8042,30.8814,33352.0
2019-08-08 13:55:00,36.01,36.02,35.91,35.94,30242.0,30.8814,30.8899,30.7956,30.8213,30242.0
2019-08-08 14:00:00,35.96,35.97,35.87,35.94,21967.0,30.8385,30.8471,30.7613,30.8213,21967.0
2019-08-08 14:05:00,35.92,36.04,35.92,36.03,39523.0,30.8042,30.9071,30.8042,30.8985,39523.0
2019-08-08 14:10:00,36.02,36.23,36.02,36.22,44636.0,30.8899,31.07,30.8899,31.0615,44636.0
2019-08-08 14:15:00,36.22,36.23,36.1,36.12,34964.0,31.0615,31.07,30.9585,30.9757,34964.0
2019-08-08 14:20:00,36.11,36.13,36.05,36.07,56159.0,30.9671,30.9843,30.9157,30.9328,56159.0
2019-08-08 14:25:00,36.09,36.11,36.02,36.04,74625.0,30.95,30.9671,30.8899,30.9071,74625.0
2019-08-08 14:30:00,36.06,36.11,36.03,36.09,34660.0,30.9242,30.9671,30.8985,30.95,34660.0
2019-08-08 14:35:00,36.09,36.09,36.01,36.06,78698.0,30.95,30.95,30.8814,30.9242,78698.0
2019-08-08 14:40:00,36.05,36.07,36.0,36.07,58460.0,30.9157,30.9328,30.8728,30.9328,58460.0
2019-08-08 14:45:00,36.07,36.19,36.04,36.09,37721.0,30.9328,31.0357,30.9071,30.95,37721.0
2019-08-08 14:50:00,36.07,36.11,35.99,36.02,88801.0,30.9328,30.9671,30.8642,30.8899,88801.0
2019-08-08 14:55:00,36.02,36.2,35.99,36.13,49917.0,30.8899,31.0443,30.8642,30.9843,49917.0
2019-08-08 15:00:00,36.14,36.14,35.97,36.05,92550.0,30.9929,30.9929,30.8471,30.9157,92550.0
2019-08-08 15:05:00,36.05,36.14,36.04,36.1,45938.0,30.9157,30.9929,30.9071,30.9585,45938.0
2019-08-08 15:10:00,36.1,36.1,36.04,36.08,27084.0,30.9585,30.9585,30.9071,30.9414,27084.0
2019-08-08 15:15:00,36.06,36.13,36.05,36.05,36194.0,30.9242,30.9843,30.9157,30.9157,36194.0
2019-08-08 15:20:00,36.06,36.14,36.05,36.14,35448.0,30.9242,30.9929,30.9157,30.9929,35448.0
2019-08-08 15:25:00,36.15,36.15,36.02,36.03,35128.0,31.0014,31.0014,30.8899,30.8985,35128.0
2019-08-08 15:30:00,36.03,36.08,35.96,35.99,74803.0,30.8985,30.9414,30.8385,30.8642,74803.0
2019-08-08 15:35:00,36.0,36.0,35.89,35.92,63271.0,30.8728,30.8728,30.7785,30.8042,63271.0
2019-08-08 15:40:00,35.92,36.02,35.91,35.97,65966.0,30.8042,30.8899,30.7956,30.8471,65966.0
2019-08-08 15:45:00,35.96,36.07,35.96,36.01,90855.0,30.8385,30.9328,30.8385,30.8814,90855.0
2019-08-08 15:50:00,36.01,36.11,35.98,36.08,198751.0,30.8814,30.9671,30.8556,30.9414,198751.0
2019-08-08 15:55:00,36.08,36.09,35.85,35.97,725958.0,30.9414,30.95,30.7442,30.8471,725958.0
2019-08-09 09:30:00,36.19,36.3,35.63,36.08,29065.0,31.0357,31.1301,30.5555,30.9414,29065.0
2019-08-09 09:35:00,36.15,36.47,36.0,36.45,11399.0,31.0014,31.2759,30.8728,31.2587,11399.0
2019-08-09 09:40:00,36.44,36.46,36.27,36.36,34387.0,31.2501,31.2673,31.1043,31.1815,34387.0
2019-08-09 09:45:00,36.39,36.67,36.36,36.64,51745.0,31.2072,31.4474,31.1815,31.4216,51745.0
2019-08-09 09:50:00,36.65,36.78,36.56,36.78,13131.0,31.4302,31.5417,31.353,31.5417,13131.0
2019-08-09 09:55:00,36.79,36.89,36.72,36.73,20168.0,31.5503,31.636,31.4902,31.4988,20168.0
2019-08-09 10:00:00,36.75,36.8,36.63,36.65,15218.0,31.516,31.5589,31.4131,31.4302,15218.0
2019-08-09 10:05:00,36.63,36.77,36.61,36.63,11226.0,31.4131,31.5331,31.3959,31.4131,11226.0
2019-08-09 10:10:00,36.63,36.64,36.44,36.49,30490.0,31.4131,31.4216,31.2501,31.293,30490.0
2019-08-09 10:15:00,36.5,36.65,36.44,36.52,77605.0,31.3016,31.4302,31.2501,31.3187,77605.0
2019-08-09 10:20:00,36.52,36.63,36.52,36.59,20006.0,31.3187,31.4131,31.3187,31.3788,20006.0
2019-08-09 10:25:00,36.59,36.65,36.44,36.44,52027.0,31.3788,31.4302,31.2501,31.2501,52027.0
2019-08-09 10:30:00,36.43,36.57,36.4,36.44,27718.0,31.2415,31.3616,31.2158,31.2501,27718.0
2019-08-09 10:35:00,36.44,36.5,36.42,36.43,70176.0,31.2501,31.3016,31.233,31.2415,70176.0
2019-08-09 10:40:00,36.44,36.49,36.35,36.45,51440.0,31.2501,31.293,31.1729,31.2587,51440.0
2019-08-09 10:45:00,36.44,36.47,36.38,36.45,44793.0,31.2501,31.2759,31.1987,31.2587,44793.0
2019-08-09 10:50:00,36.45,36.53,36.41,36.44,14840.0,31.2587,31.3273,31.2244,31.2501,14840.0
2019-08-09 10:55:00,36.43,36.44,36.31,36.31,38028.0,31.2415,31.2501,31.1386,31.1386,38028.0
2019-08-09 11:00:00,36.3,36.32,36.2,36.2,10481.0,31.1301,31.1472,31.0443,31.0443,10481.0
2019-08-09 11:05:00,36.21,36.23,36.14,36.2,12830.0,31.0529,31.07,30.9929,31.0443,12830.0
2019-08-09 11:10:00,36.18,36.21,36.15,36.2,5734.0,31.0272,31.0529,31.0014,31.0443,5734.0
2019-08-09 11:15:00,36.2,36.28,36.12,36.27,19043.0,31.0443,31.1129,30.9757,31.1043,19043.0
2019-08-09 11:20:00,36.29,36.36,36.22,36.24,17644.0,31.1215,31.1815,31.0615,31.0786,17644.0
2019-08-09 11:25:00,36.26,36.26,36.07,36.08,13163.0,31.0958,31.0958,30.9328,30.9414,13163.0
2019-08-09 11:30:00,36.08,36.1,35.96,35.96,51061.0,30.9414,30.9585,30.8385,30.8385,51061.0
2019-08-09 11:35:00,35.97,36.01,35.91,35.92,16691.0,30.8471,30.8814,30.7956,30.8042,16691.0
2019-08-09 11:40:00,35.92,35.95,35.86,35.86,12478.0,30.8042,30.8299,30.7527,30.7527,12478.0
2019-08-09 11:45:00,35.87,35.88,35.74,35.8,22855.0,30.7613,30.7699,30.6498,30.7013,22855.0
2019-08-09 11:50:00,35.79,35.83,35.72,35.72,24693.0,30.6927,30.727,30.6327,30.6327,24693.0
2019-08-09 11:55:00,35.72,35.81,35.68,35.71,15459.0,30.6327,30.7099,30.5984,30.6241,15459.0
2019-08-09 12:00:00,35.72,35.95,35.71,35.95,12848.0,30.6327,30.8299,30.6241,30.8299,12848.0
2019-08-09 12:05:00,35.94,35.94,35.86,35.86,10706.0,30.8213,30.8213,30.7527,30.7527,10706.0
2019-08-09 12:10:00,35.89,35.91,35.82,35.82,9869.0,30.7785,30.7956,30.7184,30.7184,9869.0
2019-08-09 12:15:00,35.82,35.83,35.72,35.73,27631.0,30.7184,30.727,30.6327,30.6412,27631.0
2019-08-09 12:20:00,35.72,35.78,35.71,35.73,23301.0,30.6327,30.6841,30.6241,30.6412,23301.0
2019-08-09 12:25:00,35.74,35.78,35.7,35.73,25445.0,30.6498,30.6841,30.6155,30.6412,25445.0
2019-08-09 12:30:00,35.74,35.87,35.72,35.8,43259.0,30.6498,30.7613,30.6327,30.7013,43259.0
2019-08-09 12:35:00,35.82,35.87,35.78,35.87,8142.0,30.7184,30.7613,30.6841,30.7613,8142.0
2019-08-09 12:40:00,35.87,35.96,35.81,35.81,23373.0,30.7613,30.8385,30.7099,30.7099,23373.0
2019-08-09 12:45:00,35.81,35.86,35.78,35.85,4759.0,30.7099,30.7527,30.6841,30.7442,4759.0
2019-08-09 12:50:00,35.85,36.05,35.83,36.05,13932.0,30.7442,30.9157,30.727,30.9157,13932.0
2019-08-09 12:55:00,36.08,36.17,35.91,35.91,10250.0,30.9414,31.0186,30.7956,30.7956,10250.0
2019-08-09 13:00:00,35.9,35.94,35.87,35.9,6767.0,30.787,30.8213,30.7613,30.787,6767.0
2019-08-09 13:05:00,35.89,35.93,35.87,35.91,7421.0,30.7785,30.8128,30.7613,30.7956,7421.0
2019-08-09 13:10:00,35.91,35.99,35.89,35.98,15877.0,30.7956,30.8642,30.7785,30.8556,15877.0
2019-08-09 13:15:00,35.96,35.96,35.9,35.91,10464.0,30.8385,30.8385,30.787,30.7956,10464.0
2019-08-09 13:20:00,35.91,35.95,35.87,35.89,12073.0,30.7956,30.8299,30.7613,30.7785,12073.0
2019-08-09 13:25:00,35.9,35.94,35.88,35.91,8537.0,30.787,30.8213,30.7699,30.7956,8537.0
2019-08-09 13:30:00,35.92,36.0,35.91,35.99,8623.0,30.8042,30.8728,30.7956,30.8642,8623.0
2019-08-09 13:35:00,35.99,35.99,35.91,35.92,8014.0,30.8642,30.8642,30.7956,30.8042,8014.0
2019-08-09 13:40:00,35.92,35.93,35.9,35.92,7054.0,30.8042,30.8128,30.787,30.8042,7054.0
2019-08-09 13:45:00,35.92,35.99,35.91,35.98,30899.0,30.8042,30.8642,30.7956,30.8556,30899.0
2019-08-09 13:50:00,35.98,36.02,35.97,35.98,10252.0,30.8556,30.8899,30.8471,30.8556,10252.0
2019-08-09 13:55:00,35.97,35.99,35.91,35.94,9164.0,30.8471,30.8642,30.7956,30.8213,9164.0
2019-08-09 14:00:00,35.95,35.96,35.9,35.96,12436.0,30.8299,30.8385,30.787,30.8385,12436.0
2019-08-09 14:05:00,35.96,36.01,35.93,36.0,23724.0,30.8385,30.8814,30.8128,30.8728,23724.0
2019-08-09 14:10:00,36.01,36.01,35.92,35.93,26824.0,30.8814,30.8814,30.8042,30.8128,26824.0
2019-08-09 14:15:00,35.94,35.94,35.85,35.91,12573.0,30.8213,30.8213,30.7442,30.7956,12573.0
2019-08-09 14:20:00,35.92,35.94,35.84,35.9,31829.0,30.8042,30.8213,30.7356,30.787,31829.0
2019-08-09 14:25:00,35.91,35.95,35.89,35.89,16825.0,30.7956,30.8299,30.7785,30.7785,16825.0
2019-08-09 14:30:00,35.89,35.92,35.88,35.88,13303.0,30.7785,30.8042,30.7699,30.7699,13303.0
2019-08-09 14:35:00,35.87,35.91,35.84,35.91,9415.0,30.7613,30.7956,30.7356,30.7956,9415.0
2019-08-09 14:40:00,35.91,35.99,35.9,35.98,20505.0,30.7956,30.8642,30.787,30.8556,20505.0
2019-08-09 14:45:00,35.98,36.0,35.88,35.88,50221.0,30.8556,30.8728,30.7699,30.7699,50221.0
2019-08-09 14:50:00,35.88,35.93,35.82,35.93,101301.0,30.7699,30.8128,30.7184,30.8128,101301.0
2019-08-09 14:55:00,35.93,35.97,35.88,35.94,39774.0,30.8128,30.8471,30.7699,30.8213,39774.0
2019-08-09 15:00:00,35.94,35.99,35.89,35.98,35485.0,30.8213,30.8642,30.7785,30.8556,35485.0
2019-08-09 15:05:00,35.98,36.04,35.95,35.96,47342.0,30.8556,30.9071,30.8299,30.8385,47342.0
2019-08-09 15:10:00,35.95,36.05,35.95,35.99,34762.0,30.8299,30.9157,30.8299,30.8642,34762.0
2019-08-09 15:15:00,35.99,36.0,35.9,35.94,18939.0,30.8642,30.8728,30.787,30.8213,18939.0
2019-08-09 15:20:00,35.94,35.99,35.94,35.97,13609.0,30.8213,30.8642,30.8213,30.8471,13609.0
2019-08-09 15:25:00,35.98,35.99,35.91,35.97,29929.0,30.8556,30.8642,30.7956,30.8471,29929.0
2019-08-09 15:30:00,35.96,36.06,35.88,36.02,64596.0,30.8385,30.9242,30.7699,30.8899,64596.0
2019-08-09 15:35:00,36.0,36.08,35.98,36.05,46529.0,30.8728,30.9414,30.8556,30.9157,46529.0
2019-08-09 15:40:00,36.04,36.09,35.96,35.97,111082.0,30.9071,30.95,30.8385,30.8471,111082.0
2019-08-09 15:45:00,35.97,35.98,35.87,35.96,79344.0,30.8471,30.8556,30.7613,30.8385,79344.0
2019-08-09 15:50:00,35.96,35.97,35.87,35.87,82739.0,30.8385,30.8471,30.7613,30.7613,82739.0
2019-08-09 15:55:00,35.87,35.91,35.77,35.84,201232.0,30.7613,30.7956,30.6755,30.7356,201232.0
2019-08-12 09:30:00,35.52,35.82,35.52,35.66,29324.0,30.4612,30.7184,30.4612,30.5812,29324.0
2019-08-12 09:35:00,35.66,35.78,35.56,35.6,13519.0,30.5812,30.6841,30.4955,30.5298,13519.0
2019-08-12 09:40:00,35.53,35.74,35.52,35.63,9283.0,30.4697,30.6498,30.4612,30.5555,9283.0
2019-08-12 09:45:00,35.6,35.66,35.52,35.62,18510.0,30.5298,30.5812,30.4612,30.5469,18510.0
2019-08-12 09:50:00,35.64,35.64,35.44,35.5,17334.0,30.5641,30.5641,30.3925,30.444,17334.0
2019-08-12 09:55:00,35.5,35.62,35.48,35.62,14151.0,30.444,30.5469,30.4268,30.5469,14151.0
2019-08-12 10:00:00,35.62,35.73,35.6,35.68,13738.0,30.5469,30.6412,30.5298,30.5984,13738.0
2019-08-12 10:05:00,35.68,35.68,35.5,35.59,20208.0,30.5984,30.5984,30.444,30.5212,20208.0
2019-08-12 10:10:00,35.58,35.64,35.51,35.52,12331.0,30.5126,30.5641,30.4526,30.4612,12331.0
2019-08-12 10:15:00,35.54,35.55,35.39,35.46,43174.0,30.4783,30.4869,30.3497,30.4097,43174.0
2019-08-12 10:20:00,35.44,35.56,35.42,35.55,9915.0,30.3925,30.4955,30.3754,30.4869,9915.0
2019-08-12 10:25:00,35.57,35.69,35.54,35.66,55345.0,30.504,30.6069,30.4783,30.5812,55345.0
2019-08-12 10:30:00,35.66,35.69,35.61,35.68,16567.0,30.5812,30.6069,30.5383,30.5984,16567.0
2019-08-12 10:35:00,35.67,35.69,35.53,35.62,11861.0,30.5898,30.6069,30.4697,30.5469,11861.0
2019-08-12 10:40:00,35.63,35.71,35.62,35.65,38562.0,30.5555,30.6241,30.5469,30.5726,38562.0
2019-08-12 10:45:00,35.64,35.72,35.61,35.66,21852.0,30.5641,30.6327,30.5383,30.5812,21852.0
2019-08-12 10:50:00,35.66,35.68,35.64,35.65,20717.0,30.5812,30.5984,30.5641,30.5726,20717.0
2019-08-12 10:55:00,35.64,35.74,35.62,35.74,18711.0,30.5641,30.6498,30.5469,30.6498,18711.0
2019-08-12 11:00:00,35.73,35.74,35.65,35.67,35590.0,30.6412,30.6498,30.5726,30.5898,35590.0
2019-08-12 11:05:00,35.66,35.7,35.59,35.59,24953.0,30.5812,30.6155,30.5212,30.5212,24953.0
2019-08-12 11:10:00,35.59,35.6,35.49,35.5,23149.0,30.5212,30.5298,30.4354,30.444,23149.0
2019-08-12 11:15:00,35.49,35.61,35.48,35.48,19833.0,30.4354,30.5383,30.4268,30.4268,19833.0
2019-08-12 11:20:00,35.48,35.56,35.42,35.51,16368.0,30.4268,30.4955,30.3754,30.4526,16368.0
2019-08-12 11:25:00,35.52,35.53,35.44,35.53,17159.0,30.4612,30.4697,30.3925,30.4697,17159.0
2019-08-12 11:30:00,35.52,35.53,35.47,35.48,16482.0,30.4612,30.4697,30.4183,30.4268,16482.0
2019-08-12 11:35:00,35.49,35.51,35.45,35.47,14172.0,30.4354,30.4526,30.4011,30.4183,14172.0
2019-08-12 11:40:00,35.47,35.6,35.44,35.59,25018.0,30.4183,30.5298,30.3925,30.5212,25018.0
2019-08-12 11:45:00,35.59,35.67,35.58,35.65,31429.0,30.5212,30.5898,30.5126,30.5726,31429.0
2019-08-12 11:50:00,35.66,35.67,35.59,35.63,19197.0,30.5812,30.5898,30.5212,30.5555,19197.0
2019-08-12 11:55:00,35.64,35.64,35.56,35.62,13032.0,30.5641,30.5641,30.4955,30.5469,13032.0
2019-08-12 12:00:00,35.6,35.6,35.49,35.51,6861.0,30.5298,30.5298,30.4354,30.4526,6861.0
2019-08-12 12:05:00,35.51,35.58,35.51,35.57,11590.0,30.4526,30.5126,30.4526,30.504,11590.0
2019-08-12 12:10:00,35.59,35.62,35.57,35.59,16164.0,30.5212,30.5469,30.504,30.5212,16164.0
2019-08-12 12:15:00,35.59,35.62,35.56,35.6,11300.0,30.5212,30.5469,30.4955,30.5298,11300.0
2019-08-12 12:20:00,35.61,35.62,35.59,35.61,17204.0,30.5383,30.5469,30.5212,30.5383,17204.0
2019-08-12 12:25:00,35.6,35.63,35.55,35.61,15996.0,30.5298,30.5555,30.4869,30.5383,15996.0
2019-08-12 12:30:00,35.61,35.62,35.56,35.56,16718.0,30.5383,30.5469,30.4955,30.4955,16718.0
2019-08-12 12:35:00,35.57,35.61,35.55,35.59,33382.0,30.504,30.5383,30.4869,30.5212,33382.0
2019-08-12 12:40:00,35.59,35.62,35.54,35.56,13438.0,30.5212,30.5469,30.4783,30.4955,13438.0
2019-08-12 12:45:00,35.56,35.63,35.56,35.61,29088.0,30.4955,30.5555,30.4955,30.5383,29088.0
2019-08-12 12:50:00,35.6,35.62,35.58,35.61,30790.0,30.5298,30.5469,30.5126,30.5383,30790.0
2019-08-12 12:55:00,35.6,35.61,35.58,35.59,14940.0,30.5298,30.5383,30.5126,30.5212,14940.0
2019-08-12 13:00:00,35.58,35.61,35.54,35.55,11778.0,30.5126,30.5383,30.4783,30.4869,11778.0
2019-08-12 13:05:00,35.55,35.6,35.54,35.55,74244.0,30.4869,30.5298,30.4783,30.4869,74244.0
2019-08-12 13:10:00,35.56,35.61,35.56,35.57,24828.0,30.4955,30.5383,30.4955,30.504,24828.0
2019-08-12 13:15:00,35.57,35.62,35.56,35.56,21125.0,30.504,30.5469,30.4955,30.4955,21125.0
2019-08-12 13:20:00,35.55,35.57,35.53,35.55,29165.0,30.4869,30.504,30.4697,30.4869,29165.0
2019-08-12 13:25:00,35.55,35.62,35.55,35.6,17712.0,30.4869,30.5469,30.4869,30.5298,17712.0
2019-08-12 13:30:00,35.6,35.6,35.5,35.5,13201.0,30.5298,30.5298,30.444,30.444,13201.0
2019-08-12 13:35:00,35.51,35.53,35.4,35.4,36147.0,30.4526,30.4697,30.3582,30.3582,36147.0
2019-08-12 13:40:00,35.43,35.45,35.39,35.4,20240.0,30.384,30.4011,30.3497,30.3582,20240.0
2019-08-12 13:45:00,35.39,35.39,35.27,35.36,46228.0,30.3497,30.3497,30.2468,30.3239,46228.0
2019-08-12 13:50:00,35.36,35.36,35.32,35.34,14895.0,30.3239,30.3239,30.2896,30.3068,14895.0
2019-08-12 13:55:00,35.34,35.36,35.27,35.3,8069.0,30.3068,30.3239,30.2468,30.2725,8069.0
2019-08-12 14:00:00,35.3,35.4,35.28,35.37,12129.0,30.2725,30.3582,30.2553,30.3325,12129.0
2019-08-12 14:05:00,35.38,35.42,35.36,35.4,6782.0,30.3411,30.3754,30.3239,30.3582,6782.0
2019-08-12 14:10:00,35.4,35.55,35.4,35.53,40476.0,30.3582,30.4869,30.3582,30.4697,40476.0
2019-08-12 14:15:00,35.54,35.54,35.44,35.44,12858.0,30.4783,30.4783,30.3925,30.3925,12858.0
2019-08-12 14:20:00,35.43,35.45,35.37,35.39,25254.0,30.384,30.4011,30.3325,30.3497,25254.0
2019-08-12 14:25:00,35.39,35.4,35.34,35.34,12450.0,30.3497,30.3582,30.3068,30.3068,12450.0
2019-08-12 14:30:00,35.34,35.42,35.33,35.34,9546.0,30.3068,30.3754,30.2982,30.3068,9546.0
2019-08-12 14:35:00,35.36,35.4,35.33,35.38,5152.0,30.3239,30.3582,30.2982,30.3411,5152.0
2019-08-12 14:40:00,35.39,35.4,35.32,35.32,6259.0,30.3497,30.3582,30.2896,30.2896,6259.0
2019-08-12 14:45:00,35.32,35.39,35.32,35.37,9820.0,30.2896,30.3497,30.2896,30.3325,9820.0
2019-08-12 14:50:00,35.37,35.41,35.36,35.4,31800.0,30.3325,30.3668,30.3239,30.3582,31800.0
2019-08-12 14:55:00,35.41,35.49,35.39,35.48,13302.0,30.3668,30.4354,30.3497,30.4268,13302.0
2019-08-12 15:00:00,35.48,35.52,35.4,35.46,23670.0,30.4268,30.4612,30.3582,30.4097,23670.0
2019-08-12 15:05:00,35.46,35.52,35.42,35.49,13892.0,30.4097,30.4612,30.3754,30.4354,13892.0
2019-08-12 15:10:00,35.49,35.49,35.43,35.44,25330.0,30.4354,30.4354,30.384,30.3925,25330.0
2019-08-12 15:15:00,35.44,35.48,35.44,35.46,9017.0,30.3925,30.4268,30.3925,30.4097,9017.0
2019-08-12 15:20:00,35.45,35.46,35.41,35.43,8444.0,30.4011,30.4097,30.3668,30.384,8444.0
2019-08-12 15:25:00,35.43,35.49,35.42,35.48,10038.0,30.384,30.4354,30.3754,30.4268,10038.0
2019-08-12 15:30:00,35.48,35.48,35.43,35.43,8026.0,30.4268,30.4268,30.384,30.384,8026.0
2019-08-12 15:35:00,35.44,35.52,35.43,35.51,6715.0,30.3925,30.4612,30.384,30.4526,6715.0
2019-08-12 15:40:00,35.52,35.53,35.47,35.48,13377.0,30.4612,30.4697,30.4183,30.4268,13377.0
2019-08-12 15:45:00,35.48,35.52,35.42,35.43,54966.0,30.4268,30.4612,30.3754,30.384,54966.0
2019-08-12 15:50:00,35.43,35.45,35.41,35.44,34686.0,30.384,30.4011,30.3668,30.3925,34686.0
2019-08-12 15:55:00,35.44,35.45,35.41,35.42,78791.0,30.3925,30.4011,30.3668,30.3754,78791.0
2019-08-13 09:30:00,35.23,35.24,35.0,35.0,23412.0,30.2125,30.221,30.0152,30.0152,23412.0
2019-08-13 09:35:00,35.05,35.4,35.05,35.23,11957.0,30.0581,30.3582,30.0581,30.2125,11957.0
2019-08-13 09:40:00,35.16,35.18,35.04,35.1,4407.0,30.1524,30.1696,30.0495,30.101,4407.0
2019-08-13 09:45:00,35.2,35.7,35.18,35.55,23358.0,30.1867,30.6155,30.1696,30.4869,23358.0
2019-08-13 09:50:00,35.6,35.64,35.45,35.57,17487.0,30.5298,30.5641,30.4011,30.504,17487.0
2019-08-13 09:55:00,35.55,35.66,35.49,35.49,20343.0,30.4869,30.5812,30.4354,30.4354,20343.0
2019-08-13 10:00:00,35.54,35.65,35.47,35.5,30498.0,30.4783,30.5726,30.4183,30.444,30498.0
2019-08-13 10:05:00,35.52,35.55,35.39,35.52,28537.0,30.4612,30.4869,30.3497,30.4612,28537.0
2019-08-13 10:10:00,35.51,35.62,35.41,35.55,36090.0,30.4526,30.5469,30.3668,30.4869,36090.0
2019-08-13 10:15:00,35.52,35.63,35.52,35.62,23051.0,30.4612,30.5555,30.4612,30.5469,23051.0
2019-08-13 10:20:00,35.63,35.74,35.6,35.74,11132.0,30.5555,30.6498,30.5298,30.6498,11132.0
2019-08-13 10:25:00,35.76,35.83,35.66,35.68,19974.0,30.667,30.727,30.5812,30.5984,19974.0
2019-08-13 10:30:00,35.69,35.73,35.56,35.59,18680.0,30.6069,30.6412,30.4955,30.5212,18680.0
2019-08-13 10:35:00,35.58,35.59,35.33,35.33,29479.0,30.5126,30.5212,30.2982,30.2982,29479.0
2019-08-13 10:40:00,35.32,35.36,35.18,35.19,30381.0,30.2896,30.3239,30.1696,30.1782,30381.0
2019-08-13 10:45:00,35.21,35.36,35.21,35.33,42543.0,30.1953,30.3239,30.1953,30.2982,42543.0
2019-08-13 10:50:00,35.33,35.42,35.29,35.42,8133.0,30.2982,30.3754,30.2639,30.3754,8133.0
2019-08-13 10:55:00,35.41,35.61,35.41,35.55,46084.0,30.3668,30.5383,30.3668,30.4869,46084.0
2019-08-13 11:00:00,35.52,35.58,35.47,35.51,12443.0,30.4612,30.5126,30.4183,30.4526,12443.0
2019-08-13 11:05:00,35.53,35.72,35.51,35.7,57009.0,30.4697,30.6327,30.4526,30.6155,57009.0
2019-08-13 11:10:00,35.68,35.82,35.68,35.73,56533.0,30.5984,30.7184,30.5984,30.6412,56533.0
2019-08-13 11:15:00,35.74,35.81,35.57,35.58,18411.0,30.6498,30.7099,30.504,30.5126,18411.0
2019-08-13 11:20:00,35.57,35.67,35.53,35.67,6294.0,30.504,30.5898,30.4697,30.5898,6294.0
2019-08-13 11:25:00,35.66,35.72,35.61,35.66,8093.0,30.5812,30.6327,30.5383,30.5812,8093.0
2019-08-13 11:30:00,35.64,35.64,35.53,35.54,9761.0,30.5641,30.5641,30.4697,30.4783,9761.0
2019-08-13 11:35:00,35.57,35.59,35.5,35.59,30812.0,30.504,30.5212,30.444,30.5212,30812.0
2019-08-13 11:40:00,35.58,35.59,35.52,35.56,6282.0,30.5126,30.5212,30.4612,30.4955,6282.0
2019-08-13 11:45:00,35.56,35.6,35.52,35.59,6739.0,30.4955,30.5298,30.4612,30.5212,6739.0
2019-08-13 11:50:00,35.62,35.67,35.58,35.62,8328.0,30.5469,30.5898,30.5126,30.5469,8328.0
2019-08-13 11:55:00,35.63,35.66,35.58,35.61,13644.0,30.5555,30.5812,30.5126,30.5383,13644.0
2019-08-13 12:00:00,35.61,35.61,35.5,35.51,6236.0,30.5383,30.5383,30.444,30.4526,6236.0
2019-08-13 12:05:00,35.5,35.51,35.45,35.45,5232.0,30.444,30.4526,30.4011,30.4011,5232.0
2019-08-13 12:10:00,35.45,35.52,35.44,35.51,11658.0,30.4011,30.4612,30.3925,30.4526,11658.0
2019-08-13 12:15:00,35.52,35.53,35.48,35.48,7195.0,30.4612,30.4697,30.4268,30.4268,7195.0
2019-08-13 12:20:00,35.48,35.53,35.47,35.51,9942.0,30.4268,30.4697,30.4183,30.4526,9942.0
2019-08-13 12:25:00,35.5,35.53,35.44,35.44,6108.0,30.444,30.4697,30.3925,30.3925,6108.0
2019-08-13 12:30:00,35.44,35.5,35.4,35.41,19250.0,30.3925,30.444,30.3582,30.3668,19250.0
2019-08-13 12:35:00,35.41,35.48,35.4,35.48,4599.0,30.3668,30.4268,30.3582,30.4268,4599.0
2019-08-13 12:40:00,35.48,35.5,35.45,35.45,5953.0,30.4268,30.444,30.4011,30.4011,5953.0
2019-08-13 12:45:00,35.43,35.44,35.38,35.38,3897.0,30.384,30.3925,30.3411,30.3411,3897.0
2019-08-13 12:50:00,35.37,35.46,35.34,35.45,18209.0,30.3325,30.4097,30.3068,30.4011,18209.0
2019-08-13 12:55:00,35.44,35.45,35.37,35.45,10082.0,30.3925,30.4011,30.3325,30.4011,10082.0
2019-08-13 13:00:00,35.43,35.48,35.42,35.44,14422.0,30.384,30.4268,30.3754,30.3925,14422.0
2019-08-13 13:05:00,35.44,35.46,35.42,35.43,3727.0,30.3925,30.4097,30.3754,30.384,3727.0
2019-08-13 13:10:00,35.42,35.44,35.41,35.44,4647.0,30.3754,30.3925,30.3668,30.3925,4647.0
2019-08-13 13:15:00,35.44,35.44,35.35,35.44,16989.0,30.3925,30.3925,30.3154,30.3925,16989.0
2019-08-13 13:20:00,35.42,35.45,35.4,35.42,19487.0,30.3754,30.4011,30.3582,30.3754,19487.0
2019-08-13 13:25:00,35.44,35.47,35.42,35.45,5742.0,30.3925,30.4183,30.3754,30.4011,5742.0
2019-08-13 13:30:00,35.44,35.49,35.44,35.47,4667.0,30.3925,30.4354,30.3925,30.4183,4667.0
2019-08-13 13:35:00,35.48,35.48,35.36,35.39,11653.0,30.4268,30.4268,30.3239,30.3497,11653.0
2019-08-13 13:40:00,35.39,35.43,35.37,35.42,8482.0,30.3497,30.384,30.3325,30.3754,8482.0
2019-08-13 13:45:00,35.46,35.5,35.41,35.41,35449.0,30.4097,30.444,30.3668,30.3668,35449.0
2019-08-13 13:50:00,35.4,35.46,35.39,35.39,10011.0,30.3582,30.4097,30.3497,30.3497,10011.0
2019-08-13 13:55:00,35.38,35.4,35.29,35.38,40032.0,30.3411,30.3582,30.2639,30.3411,40032.0
2019-08-13 14:00:00,35.39,35.45,35.39,35.44,6513.0,30.3497,30.4011,30.3497,30.3925,6513.0
2019-08-13 14:05:00,35.44,35.44,35.38,35.4,5790.0,30.3925,30.3925,30.3411,30.3582,5790.0
2019-08-13 14:10:00,35.4,35.46,35.38,35.4,4631.0,30.3582,30.4097,30.3411,30.3582,4631.0
2019-08-13 14:15:00,35.41,35.46,35.4,35.42,8796.0,30.3668,30.4097,30.3582,30.3754,8796.0
2019-08-13 14:20:00,35.42,35.43,35.38,35.39,22817.0,30.3754,30.384,30.3411,30.3497,22817.0
2019-08-13 14:25:00,35.41,35.42,35.29,35.37,49212.0,30.3668,30.3754,30.2639,30.3325,49212.0
2019-08-13 14:30:00,35.38,35.39,35.35,35.39,2162.0,30.3411,30.3497,30.3154,30.3497,2162.0
2019-08-13 14:35:00,35.39,35.45,35.35,35.43,25316.0,30.3497,30.4011,30.3154,30.384,25316.0
2019-08-13 14:40:00,35.44,35.44,35.37,35.42,6484.0,30.3925,30.3925,30.3325,30.3754,6484.0
2019-08-13 14:45:00,35.43,35.45,35.38,35.39,5952.0,30.384,30.4011,30.3411,30.3497,5952.0
2019-08-13 14:50:00,35.41,35.42,35.38,35.38,5726.0,30.3668,30.3754,30.3411,30.3411,5726.0
2019-08-13 14:55:00,35.38,35.4,35.37,35.39,7134.0,30.3411,30.3582,30.3325,30.3497,7134.0
2019-08-13 15:00:00,35.38,35.43,35.35,35.43,7749.0,30.3411,30.384,30.3154,30.384,7749.0
2019-08-13 15:05:00,35.41,35.52,35.41,35.52,35183.0,30.3668,30.4612,30.3668,30.4612,35183.0
2019-08-13 15:10:00,35.53,35.54,35.45,35.5,16145.0,30.4697,30.4783,30.4011,30.444,16145.0
2019-08-13 15:15:00,35.5,35.56,35.5,35.54,21171.0,30.444,30.4955,30.444,30.4783,21171.0
2019-08-13 15:20:00,35.54,35.56,35.46,35.51,19642.0,30.4783,30.4955,30.4097,30.4526,19642.0
2019-08-13 15:25:00,35.5,35.52,35.46,35.52,26752.0,30.444,30.4612,30.4097,30.4612,26752.0
2019-08-13 15:30:00,35.51,35.56,35.46,35.51,34576.0,30.4526,30.4955,30.4097,30.4526,34576.0
2019-08-13 15:35:00,35.52,35.54,35.49,35.51,27474.0,30.4612,30.4783,30.4354,30.4526,27474.0
2019-08-13 15:40:00,35.52,35.53,35.5,35.51,34156.0,30.4612,30.4697,30.444,30.4526,34156.0
2019-08-13 15:45:00,35.51,35.52,35.49,35.52,26352.0,30.4526,30.4612,30.4354,30.4612,26352.0
2019-08-13 15:50:00,35.52,35.63,35.48,35.63,50123.0,30.4612,30.5555,30.4268,30.5555,50123.0
2019-08-13 15:55:00,35.63,35.63,35.51,35.55,193562.0,30.5555,30.5555,30.4526,30.4869,193562.0
2019-08-14 09:30:00,34.83,34.97,34.66,34.66,30839.0,29.8694,29.9895,29.7236,29.7236,30839.0
2019-08-14 09:35:00,34.66,34.87,34.54,34.66,17178.0,29.7236,29.9037,29.6207,29.7236,17178.0
2019-08-14 09:40:00,34.68,34.68,34.54,34.63,11081.0,29.7408,29.7408,29.6207,29.6979,11081.0
2019-08-14 09:45:00,34.57,34.57,34.31,34.38,28080.0,29.6465,29.6465,29.4235,29.4835,28080.0
2019-08-14 09:50:00,34.35,34.47,34.31,34.47,71302.0,29.4578,29.5607,29.4235,29.5607,71302.0
2019-08-14 09:55:00,34.49,34.53,34.4,34.42,42028.0,29.5778,29.6122,29.5007,29.5178,42028.0
2019-08-14 10:00:00,34.37,34.4,34.34,34.4,63203.0,29.4749,29.5007,29.4492,29.5007,63203.0
2019-08-14 10:05:00,34.4,34.43,34.28,34.28,29567.0,29.5007,29.5264,29.3978,29.3978,29567.0
2019-08-14 10:10:00,34.27,34.3,34.14,34.2,42592.0,29.3892,29.4149,29.2777,29.3292,42592.0
2019-08-14 10:15:00,34.16,34.2,34.0,34.13,58746.0,29.2948,29.3292,29.1576,29.2691,58746.0
2019-08-14 10:20:00,34.15,34.22,34.1,34.12,71592.0,29.2863,29.3463,29.2434,29.2605,71592.0
2019-08-14 10:25:00,34.11,34.32,34.09,34.32,15343.0,29.252,29.4321,29.2348,29.4321,15343.0
2019-08-14 10:30:00,34.36,34.36,34.22,34.34,24349.0,29.4664,29.4664,29.3463,29.4492,24349.0
2019-08-14 10:35:00,34.37,34.43,34.19,34.2,37737.0,29.4749,29.5264,29.3206,29.3292,37737.0
2019-08-14 10:40:00,34.19,34.31,34.16,34.26,9886.0,29.3206,29.4235,29.2948,29.3806,9886.0
2019-08-14 10:45:00,34.2,34.2,34.09,34.11,14460.0,29.3292,29.3292,29.2348,29.252,14460.0
2019-08-14 10:50:00,34.11,34.12,34.02,34.07,13265.0,29.252,29.2605,29.1748,29.2177,13265.0
2019-08-14 10:55:00,34.1,34.23,34.07,34.09,50724.0,29.2434,29.3549,29.2177,29.2348,50724.0
2019-08-14 11:00:00,34.06,34.12,33.98,33.98,31367.0,29.2091,29.2605,29.1405,29.1405,31367.0
2019-08-14 11:05:00,33.99,34.05,33.98,34.02,30316.0,29.1491,29.2005,29.1405,29.1748,30316.0
2019-08-14 11:10:00,34.0,34.01,33.82,33.84,22893.0,29.1576,29.1662,29.0033,29.0204,22893.0
2019-08-14 11:15:00,33.84,33.96,33.83,33.87,25855.0,29.0204,29.1233,29.0118,29.0462,25855.0
2019-08-14 11:20:00,33.87,33.98,33.82,33.98,9574.0,29.0462,29.1405,29.0033,29.1405,9574.0
2019-08-14 11:25:00,33.97,34.12,33.94,34.04,21141.0,29.1319,29.2605,29.1062,29.1919,21141.0
2019-08-14 11:30:00,34.03,34.09,33.96,34.06,14957.0,29.1834,29.2348,29.1233,29.2091,14957.0
2019-08-14 11:35:00,34.06,34.06,33.95,33.95,16066.0,29.2091,29.2091,29.1148,29.1148,16066.0
2019-08-14 11:40:00,33.95,33.97,33.81,33.82,15071.0,29.1148,29.1319,28.9947,29.0033,15071.0
2019-08-14 11:45:00,33.8,33.81,33.71,33.75,20198.0,28.9861,28.9947,28.9089,28.9432,20198.0
2019-08-14 11:50:00,33.76,33.78,33.71,33.74,6919.0,28.9518,28.969,28.9089,28.9347,6919.0
2019-08-14 11:55:00,33.75,33.78,33.71,33.74,11401.0,28.9432,28.969,28.9089,28.9347,11401.0
2019-08-14 12:00:00,33.72,33.72,33.6,33.6,11069.0,28.9175,28.9175,28.8146,28.8146,11069.0
2019-08-14 12:05:00,33.59,33.62,33.5,33.57,16355.0,28.806,28.8318,28.7288,28.7889,16355.0
2019-08-14 12:10:00,33.58,33.66,33.58,33.66,7080.0,28.7975,28.8661,28.7975,28.8661,7080.0
2019-08-14 12:15:00,33.66,33.68,33.6,33.64,44465.0,28.8661,28.8832,28.8146,28.8489,44465.0
2019-08-14 12:20:00,33.65,33.67,33.56,33.62,13308.0,28.8575,28.8746,28.7803,28.8318,13308.0
2019-08-14 12:25:00,33.6,33.66,33.6,33.66,10653.0,28.8146,28.8661,28.8146,28.8661,10653.0
2019-08-14 12:30:00,33.67,33.68,33.62,33.64,7858.0,28.8746,28.8832,28.8318,28.8489,7858.0
2019-08-14 12:35:00,33.61,33.65,33.58,33.58,7801.0,28.8232,28.8575,28.7975,28.7975,7801.0
2019-08-14 12:40:00,33.59,33.59,33.54,33.54,22472.0,28.806,28.806,28.7631,28.7631,22472.0
2019-08-14 12:45:00,33.53,33.54,33.39,33.39,18893.0,28.7546,28.7631,28.6345,28.6345,18893.0
2019-08-14 12:50:00,33.39,33.41,33.29,33.3,31683.0,28.6345,28.6517,28.5488,28.5573,31683.0
2019-08-14 12:55:00,33.3,33.32,33.23,33.27,32490.0,28.5573,28.5745,28.4973,28.5316,32490.0
2019-08-14 13:00:00,33.26,33.39,33.24,33.29,51320.0,28.523,28.6345,28.5059,28.5488,51320.0
2019-08-14 13:05:00,33.29,33.31,33.25,33.26,41759.0,28.5488,28.5659,28.5145,28.523,41759.0
2019-08-14 13:10:00,33.25,33.27,33.14,33.23,28104.0,28.5145,28.5316,28.4201,28.4973,28104.0
2019-08-14 13:15:00,33.23,33.27,33.13,33.13,18357.0,28.4973,28.5316,28.4115,28.4115,18357.0
2019-08-14 13:20:00,33.13,33.23,33.08,33.2,70495.0,28.4115,28.4973,28.3687,28.4716,70495.0
2019-08-14 13:25:00,33.2,33.41,33.2,33.39,37194.0,28.4716,28.6517,28.4716,28.6345,37194.0
2019-08-14 13:30:00,33.39,33.47,33.39,33.4,16525.0,28.6345,28.7031,28.6345,28.6431,16525.0
2019-08-14 13:35:00,33.4,33.4,33.29,33.3,22958.0,28.6431,28.6431,28.5488,28.5573,22958.0
2019-08-14 13:40:00,33.3,33.38,33.25,33.38,22285.0,28.5573,28.6259,28.5145,28.6259,22285.0
2019-08-14 13:45:00,33.38,33.38,33.26,33.27,12654.0,28.6259,28.6259,28.523,28.5316,12654.0
2019-08-14 13:50:00,33.28,33.35,33.28,33.34,9611.0,28.5402,28.6002,28.5402,28.5916,9611.0
2019-08-14 13:55:00,33.33,33.34,33.3,33.34,6090.0,28.5831,28.5916,28.5573,28.5916,6090.0
2019-08-14 14:00:00,33.34,33.36,33.27,33.32,94167.0,28.5916,28.6088,28.5316,28.5745,94167.0
2019-08-14 14:05:00,33.32,33.37,33.22,33.23,114275.0,28.5745,28.6174,28.4887,28.4973,114275.0
2019-08-14 14:10:00,33.23,33.28,33.21,33.24,96732.0,28.4973,28.5402,28.4801,28.5059,96732.0
2019-08-14 14:15:00,33.25,33.3,33.22,33.26,69940.0,28.5145,28.5573,28.4887,28.523,69940.0
2019-08-14 14:20:00,33.27,33.29,33.23,33.27,19045.0,28.5316,28.5488,28.4973,28.5316,19045.0
2019-08-14 14:25:00,33.28,33.32,33.24,33.29,30554.0,28.5402,28.5745,28.5059,28.5488,30554.0
2019-08-14 14:30:00,33.3,33.3,33.19,33.2,23216.0,28.5573,28.5573,28.463,28.4716,23216.0
2019-08-14 14:35:00,33.2,33.22,33.14,33.16,18664.0,28.4716,28.4887,28.4201,28.4373,18664.0
2019-08-14 14:40:00,33.15,33.15,33.05,33.12,45042.0,28.4287,28.4287,28.3429,28.403,45042.0
2019-08-14 14:45:00,33.12,33.17,33.09,33.17,137276.0,28.403,28.4458,28.3772,28.4458,137276.0
2019-08-14 14:50:00,33.17,33.28,33.15,33.27,24737.0,28.4458,28.5402,28.4287,28.5316,24737.0
2019-08-14 14:55:00,33.3,33.5,33.3,33.5,60892.0,28.5573,28.7288,28.5573,28.7288,60892.0
2019-08-14 15:00:00,33.49,33.69,33.45,33.69,38055.0,28.7203,28.8918,28.686,28.8918,38055.0
2019-08-14 15:05:00,33.68,33.68,33.6,33.64,24421.0,28.8832,28.8832,28.8146,28.8489,24421.0
2019-08-14 15:10:00,33.64,33.65,33.61,33.62,22873.0,28.8489,28.8575,28.8232,28.8318,22873.0
2019-08-14 15:15:00,33.61,33.61,33.51,33.52,29933.0,28.8232,28.8232,28.7374,28.746,29933.0
2019-08-14 15:20:00,33.51,33.53,33.41,33.42,18127.0,28.7374,28.7546,28.6517,28.6602,18127.0
2019-08-14 15:25:00,33.42,33.65,33.42,33.59,24574.0,28.6602,28.8575,28.6602,28.806,24574.0
2019-08-14 15:30:00,33.56,33.64,33.48,33.64,47479.0,28.7803,28.8489,28.7117,28.8489,47479.0
2019-08-14 15:35:00,33.64,33.68,33.58,33.62,55677.0,28.8489,28.8832,28.7975,28.8318,55677.0
2019-08-14 15:40:00,33.62,33.62,33.5,33.59,49833.0,28.8318,28.8318,28.7288,28.806,49833.0
2019-08-14 15:45:00,33.6,33.62,33.5,33.51,69361.0,28.8146,28.8318,28.7288,28.7374,69361.0
2019-08-14 15:50:00,33.52,33.59,33.48,33.59,116586.0,28.746,28.806,28.7117,28.806,116586.0
2019-08-14 15:55:00,33.59,33.64,33.52,33.53,160811.0,28.806,28.8489,28.746,28.7546,160811.0
2019-08-15 09:30:00,33.45,33.65,33.45,33.63,53992.0,28.686,28.8575,28.686,28.8403,53992.0
2019-08-15 09:35:00,33.65,33.65,33.37,33.4,5880.0,28.8575,28.8575,28.6174,28.6431,5880.0
2019-08-15 09:40:00,33.25,33.42,33.18,33.42,29587.0,28.5145,28.6602,28.4544,28.6602,29587.0
2019-08-15 09:45:00,33.41,33.56,33.28,33.51,61517.0,28.6517,28.7803,28.5402,28.7374,61517.0
2019-08-15 09:50:00,33.49,33.57,33.47,33.54,26418.0,28.7203,28.7889,28.7031,28.7631,26418.0
2019-08-15 09:55:00,33.6,33.6,33.41,33.55,48020.0,28.8146,28.8146,28.6517,28.7717,48020.0
2019-08-15 10:00:00,33.58,33.64,33.52,33.55,38414.0,28.7975,28.8489,28.746,28.7717,38414.0
2019-08-15 10:05:00,33.55,33.55,33.43,33.43,5354.0,28.7717,28.7717,28.6688,28.6688,5354.0
2019-08-15 10:10:00,33.44,33.51,33.37,33.4,4621.0,28.6774,28.7374,28.6174,28.6431,4621.0
2019-08-15 10:15:00,33.37,33.43,33.26,33.42,87200.0,28.6174,28.6688,28.523,28.6602,87200.0
2019-08-15 10:20:00,33.39,33.48,33.32,33.47,9960.0,28.6345,28.7117,28.5745,28.7031,9960.0
2019-08-15 10:25:00,33.48,33.54,33.44,33.45,15109.0,28.7117,28.7631,28.6774,28.686,15109.0
2019-08-15 10:30:00,33.45,33.45,33.31,33.38,19742.0,28.686,28.686,28.5659,28.6259,19742.0
2019-08-15 10:35:00,33.39,33.42,33.32,33.32,9363.0,28.6345,28.6602,28.5745,28.5745,9363.0
2019-08-15 10:40:00,33.32,33.35,33.26,33.31,86847.0,28.5745,28.6002,28.523,28.5659,86847.0
2019-08-15 10:45:00,33.32,33.4,33.26,33.27,77454.0,28.5745,28.6431,28.523,28.5316,77454.0
2019-08-15 10:50:00,33.27,33.38,33.27,33.36,16858.0,28.5316,28.6259,28.5316,28.6088,16858.0
2019-08-15 10:55:00,33.37,33.37,33.26,33.26,47491.0,28.6174,28.6174,28.523,28.523,47491.0
2019-08-15 11:00:00,33.25,33.31,33.24,33.27,29590.0,28.5145,28.5659,28.5059,28.5316,29590.0
2019-08-15 11:05:00,33.27,33.41,33.27,33.41,24575.0,28.5316,28.6517,28.5316,28.6517,24575.0
2019-08-15 11:10:00,33.38,33.45,33.32,33.38,42935.0,28.6259,28.686,28.5745,28.6259,42935.0
2019-08-15 11:15:00,33.34,33.44,33.34,33.36,23519.0,28.5916,28.6774,28.5916,28.6088,23519.0
2019-08-15 11:20:00,33.35,33.36,33.25,33.34,10486.0,28.6002,28.6088,28.5145,28.5916,10486.0
2019-08-15 11:25:00,33.35,33.36,33.29,33.35,12698.0,28.6002,28.6088,28.5488,28.6002,12698.0
2019-08-15 11:30:00,33.37,33.41,33.35,33.4,28555.0,28.6174,28.6517,28.6002,28.6431,28555.0
2019-08-15 11:35:00,33.39,33.45,33.36,33.4,49333.0,28.6345,28.686,28.6088,28.6431,49333.0
2019-08-15 11:40:00,33.4,33.41,33.33,33.35,43662.0,28.6431,28.6517,28.5831,28.6002,43662.0
2019-08-15 11:45:00,33.35,33.44,33.34,33.43,10536.0,28.6002,28.6774,28.5916,28.6688,10536.0
2019-08-15 11:50:00,33.43,33.48,33.43,33.45,12964.0,28.6688,28.7117,28.6688,28.686,12964.0
2019-08-15 11:55:00,33.45,33.53,33.45,33.5,8405.0,28.686,28.7546,28.686,28.7288,8405.0
2019-08-15 12:00:00,33.51,33.64,33.49,33.63,9134.0,28.7374,28.8489,28.7203,28.8403,9134.0
2019-08-15 12:05:00,33.62,33.64,33.57,33.62,10410.0,28.8318,28.8489,28.7889,28.8318,10410.0
2019-08-15 12:10:00,33.62,33.65,33.58,33.61,15329.0,28.8318,28.8575,28.7975,28.8232,15329.0
2019-08-15 12:15:00,33.61,33.63,33.57,33.57,11197.0,28.8232,28.8403,28.7889,28.7889,11197.0
2019-08-15 12:20:00,33.56,33.56,33.48,33.49,12502.0,28.7803,28.7803,28.7117,28.7203,12502.0
2019-08-15 12:25:00,33.48,33.5,33.45,33.47,9229.0,28.7117,28.7288,28.686,28.7031,9229.0
2019-08-15 12:30:00,33.47,33.57,33.47,33.53,14474.0,28.7031,28.7889,28.7031,28.7546,14474.0
2019-08-15 12:35:00,33.54,33.54,33.45,33.47,6492.0,28.7631,28.7631,28.686,28.7031,6492.0
2019-08-15 12:40:00,33.46,33.48,33.41,33.42,7135.0,28.6945,28.7117,28.6517,28.6602,7135.0
2019-08-15 12:45:00,33.41,33.43,33.33,33.34,7409.0,28.6517,28.6688,28.5831,28.5916,7409.0
2019-08-15 12:50:00,33.34,33.34,33.26,33.26,9278.0,28.5916,28.5916,28.523,28.523,9278.0
2019-08-15 12:55:00,33.26,33.27,33.21,33.24,16870.0,28.523,28.5316,28.4801,28.5059,16870.0
2019-08-15 13:00:00,33.23,33.36,33.21,33.28,13689.0,28.4973,28.6088,28.4801,28.5402,13689.0
2019-08-15 13:05:00,33.29,33.32,33.25,33.25,6059.0,28.5488,28.5745,28.5145,28.5145,6059.0
2019-08-15 13:10:00,33.24,33.25,33.19,33.22,5646.0,28.5059,28.5145,28.463,28.4887,5646.0
2019-08-15 13:15:00,33.23,33.29,33.21,33.22,6867.0,28.4973,28.5488,28.4801,28.4887,6867.0
2019-08-15 13:20:00,33.23,33.25,33.2,33.2,6303.0,28.4973,28.5145,28.4716,28.4716,6303.0
2019-08-15 13:25:00,33.2,33.21,33.13,33.13,8687.0,28.4716,28.4801,28.4115,28.4115,8687.0
2019-08-15 13:30:00,33.13,33.15,33.1,33.14,16080.0,28.4115,28.4287,28.3858,28.4201,16080.0
2019-08-15 13:35:00,33.14,33.14,33.03,33.04,8708.0,28.4201,28.4201,28.3258,28.3344,8708.0
2019-08-15 13:40:00,33.03,33.03,32.9,32.93,38638.0,28.3258,28.3258,28.2143,28.24,38638.0
2019-08-15 13:45:00,32.93,32.96,32.89,32.91,8306.0,28.24,28.2658,28.2057,28.2229,8306.0
2019-08-15 13:50:00,32.9,32.9,32.84,32.86,13919.0,28.2143,28.2143,28.1628,28.18,13919.0
2019-08-15 13:55:00,32.85,32.89,32.81,32.87,23030.0,28.1714,28.2057,28.1371,28.1886,23030.0
2019-08-15 14:00:00,32.87,32.92,32.82,32.84,40930.0,28.1886,28.2315,28.1457,28.1628,40930.0
2019-08-15 14:05:00,32.84,32.92,32.82,32.82,37532.0,28.1628,28.2315,28.1457,28.1457,37532.0
2019-08-15 14:10:00,32.82,32.95,32.82,32.92,17231.0,28.1457,28.2572,28.1457,28.2315,17231.0
2019-08-15 14:15:00,32.91,32.93,32.85,32.86,19516.0,28.2229,28.24,28.1714,28.18,19516.0
2019-08-15 14:20:00,32.85,32.94,32.85,32.9,88647.0,28.1714,28.2486,28.1714,28.2143,88647.0
2019-08-15 14:25:00,32.9,32.92,32.84,32.85,31469.0,28.2143,28.2315,28.1628,28.1714,31469.0
2019-08-15 14:30:00,32.85,32.88,32.79,32.81,20929.0,28.1714,28.1971,28.12,28.1371,20929.0
2019-08-15 14:35:00,32.81,32.86,32.81,32.85,16099.0,28.1371,28.18,28.1371,28.1714,16099.0
2019-08-15 14:40:00,32.84,32.89,32.83,32.87,25093.0,28.1628,28.2057,28.1543,28.1886,25093.0
2019-08-15 14:45:00,32.87,32.89,32.83,32.84,21051.0,28.1886,28.2057,28.1543,28.1628,21051.0
2019-08-15 14:50:00,32.85,32.87,32.81,32.85,16752.0,28.1714,28.1886,28.1371,28.1714,16752.0
2019-08-15 14:55:00,32.85,32.87,32.83,32.86,8871.0,28.1714,28.1886,28.1543,28.18,8871.0
2019-08-15 15:00:00,32.86,33.02,32.85,33.0,20489.0,28.18,28.3172,28.1714,28.3001,20489.0
2019-08-15 15:05:00,33.01,33.04,32.91,32.93,21170.0,28.3086,28.3344,28.2229,28.24,21170.0
2019-08-15 15:10:00,32.93,32.95,32.9,32.93,85712.0,28.24,28.2572,28.2143,28.24,85712.0
2019-08-15 15:15:00,32.93,32.95,32.89,32.95,79480.0,28.24,28.2572,28.2057,28.2572,79480.0
2019-08-15 15:20:00,32.95,33.03,32.95,33.03,84217.0,28.2572,28.3258,28.2572,28.3258,84217.0
2019-08-15 15:25:00,33.03,33.05,32.95,33.0,25804.0,28.3258,28.3429,28.2572,28.3001,25804.0
2019-08-15 15:30:00,32.99,33.08,32.99,33.03,28919.0,28.2915,28.3687,28.2915,28.3258,28919.0
2019-08-15 15:35:00,33.03,33.04,32.94,32.95,23252.0,28.3258,28.3344,28.2486,28.2572,23252.0
2019-08-15 15:40:00,32.96,33.0,32.92,32.98,26532.0,28.2658,28.3001,28.2315,28.2829,26532.0
2019-08-15 15:45:00,32.99,33.09,32.96,33.03,48775.0,28.2915,28.3772,28.2658,28.3258,48775.0
2019-08-15 15:50:00,33.03,33.15,33.01,33.15,65485.0,28.3258,28.4287,28.3086,28.4287,65485.0
2019-08-15 15:55:00,33.15,33.18,33.06,33.07,120370.0,28.4287,28.4544,28.3515,28.3601,120370.0
2019-08-16 09:30:00,33.25,33.36,33.05,33.1,29774.0,28.5145,28.6088,28.3429,28.3858,29774.0
2019-08-16 09:35:00,33.11,33.24,33.03,33.2,20706.0,28.3944,28.5059,28.3258,28.4716,20706.0
2019-08-16 09:40:00,33.22,33.45,33.19,33.4,16104.0,28.4887,28.686,28.463,28.6431,16104.0
2019-08-16 09:45:00,33.4,33.47,33.3,33.38,6970.0,28.6431,28.7031,28.5573,28.6259,6970.0
2019-08-16 09:50:00,33.42,33.43,33.32,33.36,9120.0,28.6602,28.6688,28.5745,28.6088,9120.0
2019-08-16 09:55:00,33.38,33.41,33.35,33.35,12861.0,28.6259,28.6517,28.6002,28.6002,12861.0
2019-08-16 10:00:00,33.32,33.58,33.29,33.56,30639.0,28.5745,28.7975,28.5488,28.7803,30639.0
2019-08-16 10:05:00,33.53,33.61,33.48,33.58,18065.0,28.7546,28.8232,28.7117,28.7975,18065.0
2019-08-16 10:10:00,33.59,33.69,33.54,33.66,15755.0,28.806,28.8918,28.7631,28.8661,15755.0
2019-08-16 10:15:00,33.65,33.65,33.55,33.65,15987.0,28.8575,28.8575,28.7717,28.8575,15987.0
2019-08-16 10:20:00,33.65,33.82,33.64,33.7,25861.0,28.8575,29.0033,28.8489,28.9004,25861.0
2019-08-16 10:25:00,33.73,33.73,33.52,33.52,7211.0,28.9261,28.9261,28.746,28.746,7211.0
2019-08-16 10:30:00,33.56,33.64,33.54,33.62,11998.0,28.7803,28.8489,28.7631,28.8318,11998.0
2019-08-16 10:35:00,33.66,33.67,33.61,33.61,6193.0,28.8661,28.8746,28.8232,28.8232,6193.0
2019-08-16 10:40:00,33.59,33.72,33.57,33.71,13387.0,28.806,28.9175,28.7889,28.9089,13387.0
2019-08-16 10:45:00,33.71,33.75,33.68,33.75,5597.0,28.9089,28.9432,28.8832,28.9432,5597.0
2019-08-16 10:50:00,33.77,33.79,33.65,33.65,8989.0,28.9604,28.9775,28.8575,28.8575,8989.0
2019-08-16 10:55:00,33.71,33.77,33.71,33.74,3818.0,28.9089,28.9604,28.9089,28.9347,3818.0
2019-08-16 11:00:00,33.74,33.77,33.69,33.72,9340.0,28.9347,28.9604,28.8918,28.9175,9340.0
2019-08-16 11:05:00,33.74,33.75,33.65,33.65,12154.0,28.9347,28.9432,28.8575,28.8575,12154.0
2019-08-16 11:10:00,33.65,33.68,33.61,33.63,3699.0,28.8575,28.8832,28.8232,28.8403,3699.0
2019-08-16 11:15:00,33.63,33.67,33.56,33.6,17590.0,28.8403,28.8746,28.7803,28.8146,17590.0
2019-08-16 11:20:00,33.62,33.73,33.62,33.72,6108.0,28.8318,28.9261,28.8318,28.9175,6108.0
2019-08-16 11:25:00,33.72,33.76,33.71,33.75,9380.0,28.9175,28.9518,28.9089,28.9432,9380.0
2019-08-16 11:30:00,33.75,33.88,33.75,33.88,21732.0,28.9432,29.0547,28.9432,29.0547,21732.0
2019-08-16 11:35:00,33.88,33.9,33.82,33.89,7127.0,29.0547,29.0719,29.0033,29.0633,7127.0
2019-08-16 11:40:00,33.88,33.92,33.85,33.9,12241.0,29.0547,29.089,29.029,29.0719,12241.0
2019-08-16 11:45:00,33.89,33.91,33.85,33.9,6673.0,29.0633,29.0805,29.029,29.0719,6673.0
2019-08-16 11:50:00,33.89,33.97,33.89,33.97,12911.0,29.0633,29.1319,29.0633,29.1319,12911.0
2019-08-16 11:55:00,33.97,34.0,33.94,33.98,10729.0,29.1319,29.1576,29.1062,29.1405,10729.0
2019-08-16 12:00:00,33.98,34.0,33.94,33.94,6808.0,29.1405,29.1576,29.1062,29.1062,6808.0
2019-08-16 12:05:00,33.93,34.01,33.92,34.0,7036.0,29.0976,29.1662,29.089,29.1576,7036.0
2019-08-16 12:10:00,34.0,34.13,34.0,34.13,10892.0,29.1576,29.2691,29.1576,29.2691,10892.0
2019-08-16 12:15:00,34.12,34.15,34.1,34.11,12180.0,29.2605,29.2863,29.2434,29.252,12180.0
2019-08-16 12:20:00,34.11,34.17,34.1,34.14,12900.0,29.252,29.3034,29.2434,29.2777,12900.0
2019-08-16 12:25:00,34.13,34.14,34.04,34.07,15990.0,29.2691,29.2777,29.1919,29.2177,15990.0
2019-08-16 12:30:00,34.07,34.07,34.0,34.01,8218.0,29.2177,29.2177,29.1576,29.1662,8218.0
2019-08-16 12:35:00,34.01,34.07,33.95,34.07,14737.0,29.1662,29.2177,29.1148,29.2177,14737.0
2019-08-16 12:40:00,34.05,34.11,34.05,34.11,6046.0,29.2005,29.252,29.2005,29.252,6046.0
2019-08-16 12:45:00,34.12,34.13,34.07,34.1,16144.0,29.2605,29.2691,29.2177,29.2434,16144.0
2019-08-16 12:50:00,34.1,34.1,33.98,33.99,11281.0,29.2434,29.2434,29.1405,29.1491,11281.0
2019-08-16 12:55:00,33.99,34.02,33.96,34.02,8295.0,29.1491,29.1748,29.1233,29.1748,8295.0
2019-08-16 13:00:00,34.02,34.03,34.0,34.0,7905.0,29.1748,29.1834,29.1576,29.1576,7905.0
2019-08-16 13:05:00,33.99,34.02,33.92,34.02,8978.0,29.1491,29.1748,29.089,29.1748,8978.0
2019-08-16 13:10:00,34.05,34.09,34.03,34.05,15008.0,29.2005,29.2348,29.1834,29.2005,15008.0
2019-08-16 13:15:00,34.04,34.05,33.97,33.98,13832.0,29.1919,29.2005,29.1319,29.1405,13832.0
2019-08-16 13:20:00,33.96,33.99,33.96,33.98,14004.0,29.1233,29.1491,29.1233,29.1405,14004.0
2019-08-16 13:25:00,33.98,33.98,33.94,33.97,3356.0,29.1405,29.1405,29.1062,29.1319,3356.0
2019-08-16 13:30:00,33.97,34.05,33.95,34.02,18288.0,29.1319,29.2005,29.1148,29.1748,18288.0
2019-08-16 13:35:00,34.0,34.0,33.95,34.0,4182.0,29.1576,29.1576,29.1148,29.1576,4182.0
2019-08-16 13:40:00,34.0,34.04,34.0,34.04,4317.0,29.1576,29.1919,29.1576,29.1919,4317.0
2019-08-16 13:45:00,34.03,34.04,34.0,34.01,15490.0,29.1834,29.1919,29.1576,29.1662,15490.0
2019-08-16 13:50:00,34.01,34.03,33.99,33.99,2836.0,29.1662,29.1834,29.1491,29.1491,2836.0
2019-08-16 13:55:00,33.99,34.01,33.97,34.0,5009.0,29.1491,29.1662,29.1319,29.1576,5009.0
2019-08-16 14:00:00,33.99,34.03,33.99,34.02,13475.0,29.1491,29.1834,29.1491,29.1748,13475.0
2019-08-16 14:05:00,34.01,34.02,33.98,33.98,24312.0,29.1662,29.1748,29.1405,29.1405,24312.0
2019-08-16 14:10:00,33.97,34.0,33.95,33.97,5627.0,29.1319,29.1576,29.1148,29.1319,5627.0
2019-08-16 14:15:00,33.97,34.01,33.95,34.01,16052.0,29.1319,29.1662,29.1148,29.1662,16052.0
2019-08-16 14:20:00,34.01,34.01,33.98,34.0,8800.0,29.1662,29.1662,29.1405,29.1576,8800.0
2019-08-16 14:25:00,34.0,34.02,33.96,33.98,20467.0,29.1576,29.1748,29.1233,29.1405,20467.0
2019-08-16 14:30:00,33.99,34.01,33.95,34.0,14145.0,29.1491,29.1662,29.1148,29.1576,14145.0
2019-08-16 14:35:00,34.0,34.06,33.97,34.05,87320.0,29.1576,29.2091,29.1319,29.2005,87320.0
2019-08-16 14:40:00,34.04,34.05,33.99,34.0,8499.0,29.1919,29.2005,29.1491,29.1576,8499.0
2019-08-16 14:45:00,34.01,34.11,34.01,34.08,27827.0,29.1662,29.252,29.1662,29.2262,27827.0
2019-08-16 14:50:00,34.08,34.13,34.07,34.11,11258.0,29.2262,29.2691,29.2177,29.252,11258.0
2019-08-16 14:55:00,34.11,34.12,34.05,34.05,8267.0,29.252,29.2605,29.2005,29.2005,8267.0
2019-08-16 15:00:00,34.05,34.05,33.99,33.99,5628.0,29.2005,29.2005,29.1491,29.1491,5628.0
2019-08-16 15:05:00,34.0,34.01,33.95,33.96,10293.0,29.1576,29.1662,29.1148,29.1233,10293.0
2019-08-16 15:10:00,33.97,34.09,33.97,34.09,24380.0,29.1319,29.2348,29.1319,29.2348,24380.0
2019-08-16 15:15:00,34.08,34.09,34.04,34.07,16943.0,29.2262,29.2348,29.1919,29.2177,16943.0
2019-08-16 15:20:00,34.08,34.12,34.06,34.12,16048.0,29.2262,29.2605,29.2091,29.2605,16048.0
2019-08-16 15:25:00,34.12,34.18,34.11,34.18,12275.0,29.2605,29.312,29.252,29.312,12275.0
2019-08-16 15:30:00,34.17,34.18,34.05,34.07,22625.0,29.3034,29.312,29.2005,29.2177,22625.0
2019-08-16 15:35:00,34.07,34.08,34.05,34.05,16181.0,29.2177,29.2262,29.2005,29.2005,16181.0
2019-08-16 15:40:00,34.04,34.07,34.01,34.04,25712.0,29.1919,29.2177,29.1662,29.1919,25712.0
2019-08-16 15:45:00,34.04,34.11,34.02,34.05,38765.0,29.1919,29.252,29.1748,29.2005,38765.0
2019-08-16 15:50:00,34.04,34.12,34.04,34.12,32332.0,29.1919,29.2605,29.1919,29.2605,32332.0
2019-08-16 15:55:00,34.12,34.14,34.05,34.08,96673.0,29.2605,29.2777,29.2005,29.2262,96673.0
2019-08-19 09:30:00,34.54,34.76,34.51,34.52,23947.0,29.6207,29.8094,29.595,29.6036,23947.0
2019-08-19 09:35:00,34.55,34.86,34.54,34.78,11897.0,29.6293,29.8952,29.6207,29.8265,11897.0
2019-08-19 09:40:00,34.8,34.9,34.72,34.8,33110.0,29.8437,29.9295,29.7751,29.8437,33110.0
2019-08-19 09:45:00,34.74,34.98,34.73,34.88,26272.0,29.7922,29.9981,29.7837,29.9123,26272.0
2019-08-19 09:50:00,34.9,35.08,34.74,35.08,55830.0,29.9295,30.0838,29.7922,30.0838,55830.0
2019-08-19 09:55:00,35.07,35.1,34.97,35.01,52024.0,30.0752,30.101,29.9895,30.0238,52024.0
2019-08-19 10:00:00,35.05,35.1,34.92,35.06,15350.0,30.0581,30.101,29.9466,30.0667,15350.0
2019-08-19 10:05:00,35.06,35.12,35.0,35.01,14933.0,30.0667,30.1181,30.0152,30.0238,14933.0
2019-08-19 10:10:00,34.99,35.06,34.92,34.97,63774.0,30.0066,30.0667,29.9466,29.9895,63774.0
2019-08-19 10:15:00,34.97,35.09,34.91,34.96,13845.0,29.9895,30.0924,29.938,29.9809,13845.0
2019-08-19 10:20:00,34.94,34.96,34.74,34.9,9095.0,29.9638,29.9809,29.7922,29.9295,9095.0
2019-08-19 10:25:00,34.91,35.04,34.88,35.0,7695.0,29.938,30.0495,29.9123,30.0152,7695.0
2019-08-19 10:30:00,35.0,35.08,35.0,35.02,13834.0,30.0152,30.0838,30.0152,30.0324,13834.0
2019-08-19 10:35:00,35.03,35.1,35.03,35.08,20798.0,30.0409,30.101,30.0409,30.0838,20798.0
2019-08-19 10:40:00,35.07,35.07,34.95,34.98,19433.0,30.0752,30.0752,29.9723,29.9981,19433.0
2019-08-19 10:45:00,34.97,35.12,34.97,35.1,7216.0,29.9895,30.1181,29.9895,30.101,7216.0
2019-08-19 10:50:00,35.1,35.1,35.0,35.03,7409.0,30.101,30.101,30.0152,30.0409,7409.0
2019-08-19 10:55:00,35.02,35.03,34.96,35.03,17544.0,30.0324,30.0409,29.9809,30.0409,17544.0
2019-08-19 11:00:00,35.02,35.08,35.01,35.05,8398.0,30.0324,30.0838,30.0238,30.0581,8398.0
2019-08-19 11:05:00,35.06,35.08,35.0,35.02,6647.0,30.0667,30.0838,30.0152,30.0324,6647.0
2019-08-19 11:10:00,35.05,35.1,35.0,35.09,15132.0,30.0581,30.101,30.0152,30.0924,15132.0
2019-08-19 11:15:00,35.09,35.2,35.08,35.14,9821.0,30.0924,30.1867,30.0838,30.1353,9821.0
2019-08-19 11:20:00,35.14,35.27,35.14,35.17,15529.0,30.1353,30.2468,30.1353,30.161,15529.0
2019-08-19 11:25:00,35.16,35.21,35.12,35.17,8729.0,30.1524,30.1953,30.1181,30.161,8729.0
2019-08-19 11:30:00,35.18,35.24,35.15,35.23,8844.0,30.1696,30.221,30.1438,30.2125,8844.0
2019-08-19 11:35:00,35.22,35.3,35.19,35.27,18489.0,30.2039,30.2725,30.1782,30.2468,18489.0
2019-08-19 11:40:00,35.25,35.32,35.2,35.32,64118.0,30.2296,30.2896,30.1867,30.2896,64118.0
2019-08-19 11:45:00,35.32,35.34,35.17,35.27,67948.0,30.2896,30.3068,30.161,30.2468,67948.0
2019-08-19 11:50:00,35.26,35.32,35.26,35.27,10122.0,30.2382,30.2896,30.2382,30.2468,10122.0
2019-08-19 11:55:00,35.27,35.31,35.26,35.26,21607.0,30.2468,30.2811,30.2382,30.2382,21607.0
2019-08-19 12:00:00,35.24,35.28,35.17,35.28,23143.0,30.221,30.2553,30.161,30.2553,23143.0
2019-08-19 12:05:00,35.29,35.3,35.25,35.27,21057.0,30.2639,30.2725,30.2296,30.2468,21057.0
2019-08-19 12:10:00,35.26,35.26,35.21,35.22,9216.0,30.2382,30.2382,30.1953,30.2039,9216.0
2019-08-19 12:15:00,35.21,35.26,35.2,35.24,10675.0,30.1953,30.2382,30.1867,30.221,10675.0
2019-08-19 12:20:00,35.25,35.31,35.24,35.31,11891.0,30.2296,30.2811,30.221,30.2811,11891.0
2019-08-19 12:25:00,35.32,35.36,35.31,35.36,7139.0,30.2896,30.3239,30.2811,30.3239,7139.0
2019-08-19 12:30:00,35.37,35.38,35.28,35.29,7452.0,30.3325,30.3411,30.2553,30.2639,7452.0
2019-08-19 12:35:00,35.3,35.35,35.21,35.21,15973.0,30.2725,30.3154,30.1953,30.1953,15973.0
2019-08-19 12:40:00,35.21,35.28,35.2,35.2,11812.0,30.1953,30.2553,30.1867,30.1867,11812.0
2019-08-19 12:45:00,35.2,35.36,35.2,35.34,9512.0,30.1867,30.3239,30.1867,30.3068,9512.0
2019-08-19 12:50:00,35.35,35.36,35.31,35.34,5472.0,30.3154,30.3239,30.2811,30.3068,5472.0
2019-08-19 12:55:00,35.34,35.37,35.32,35.34,6163.0,30.3068,30.3325,30.2896,30.3068,6163.0
2019-08-19 13:00:00,35.34,35.39,35.32,35.33,10148.0,30.3068,30.3497,30.2896,30.2982,10148.0
2019-08-19 13:05:00,35.33,35.35,35.31,35.34,8098.0,30.2982,30.3154,30.2811,30.3068,8098.0
2019-08-19 13:10:00,35.33,35.35,35.29,35.34,12074.0,30.2982,30.3154,30.2639,30.3068,12074.0
2019-08-19 13:15:00,35.34,35.42,35.33,35.39,9072.0,30.3068,30.3754,30.2982,30.3497,9072.0
2019-08-19 13:20:00,35.39,35.44,35.39,35.44,5837.0,30.3497,30.3925,30.3497,30.3925,5837.0
2019-08-19 13:25:00,35.45,35.47,35.4,35.41,7675.0,30.4011,30.4183,30.3582,30.3668,7675.0
2019-08-19 13:30:00,35.41,35.42,35.33,35.35,7304.0,30.3668,30.3754,30.2982,30.3154,7304.0
2019-08-19 13:35:00,35.34,35.37,35.33,35.35,23947.0,30.3068,30.3325,30.2982,30.3154,23947.0
2019-08-19 13:40:00,35.36,35.41,35.33,35.34,8751.0,30.3239,30.3668,30.2982,30.3068,8751.0
2019-08-19 13:45:00,35.34,35.36,35.3,35.36,6730.0,30.3068,30.3239,30.2725,30.3239,6730.0
2019-08-19 13:50:00,35.37,35.43,35.36,35.43,6262.0,30.3325,30.384,30.3239,30.384,6262.0
2019-08-19 13:55:00,35.42,35.42,35.39,35.4,10939.0,30.3754,30.3754,30.3497,30.3582,10939.0
2019-08-19 14:00:00,35.41,35.42,35.35,35.37,8510.0,30.3668,30.3754,30.3154,30.3325,8510.0
2019-08-19 14:05:00,35.36,35.38,35.35,35.37,4635.0,30.3239,30.3411,30.3154,30.3325,4635.0
2019-08-19 14:10:00,35.38,35.42,35.37,35.38,6435.0,30.3411,30.3754,30.3325,30.3411,6435.0
2019-08-19 14:15:00,35.38,35.47,35.36,35.46,9482.0,30.3411,30.4183,30.3239,30.4097,9482.0
2019-08-19 14:20:00,35.46,35.46,35.42,35.43,7094.0,30.4097,30.4097,30.3754,30.384,7094.0
2019-08-19 14:25:00,35.43,35.44,35.38,35.39,14735.0,30.384,30.3925,30.3411,30.3497,14735.0
2019-08-19 14:30:00,35.39,35.39,35.35,35.36,6383.0,30.3497,30.3497,30.3154,30.3239,6383.0
2019-08-19 14:35:00,35.35,35.37,35.29,35.3,20107.0,30.3154,30.3325,30.2639,30.2725,20107.0
2019-08-19 14:40:00,35.3,35.32,35.28,35.31,4407.0,30.2725,30.2896,30.2553,30.2811,4407.0
2019-08-19 14:45:00,35.3,35.37,35.28,35.36,10045.0,30.2725,30.3325,30.2553,30.3239,10045.0
2019-08-19 14:50:00,35.36,35.4,35.35,35.35,10203.0,30.3239,30.3582,30.3154,30.3154,10203.0
2019-08-19 14:55:00,35.34,35.35,35.3,35.32,12454.0,30.3068,30.3154,30.2725,30.2896,12454.0
2019-08-19 15:00:00,35.32,35.34,35.29,35.34,26170.0,30.2896,30.3068,30.2639,30.3068,26170.0
2019-08-19 15:05:00,35.33,35.36,35.31,35.34,11300.0,30.2982,30.3239,30.2811,30.3068,11300.0
2019-08-19 15:10:00,35.33,35.4,35.32,35.4,9996.0,30.2982,30.3582,30.2896,30.3582,9996.0
2019-08-19 15:15:00,35.4,35.41,35.38,35.39,9654.0,30.3582,30.3668,30.3411,30.3497,9654.0
2019-08-19 15:20:00,35.38,35.38,35.29,35.34,24606.0,30.3411,30.3411,30.2639,30.3068,24606.0
2019-08-19 15:25:00,35.34,35.39,35.33,35.35,10815.0,30.3068,30.3497,30.2982,30.3154,10815.0
2019-08-19 15:30:00,35.34,35.38,35.31,35.38,15148.0,30.3068,30.3411,30.2811,30.3411,15148.0
2019-08-19 15:35:00,35.38,35.39,35.36,35.38,15610.0,30.3411,30.3497,30.3239,30.3411,15610.0
2019-08-19 15:40:00,35.39,35.39,35.32,35.34,18699.0,30.3497,30.3497,30.2896,30.3068,18699.0
2019-08-19 15:45:00,35.34,35.41,35.34,35.41,42613.0,30.3068,30.3668,30.3068,30.3668,42613.0
2019-08-19 15:50:00,35.41,35.45,35.4,35.44,58944.0,30.3668,30.4011,30.3582,30.3925,58944.0
2019-08-19 15:55:00,35.44,35.45,35.31,35.36,164969.0,30.3925,30.4011,30.2811,30.3239,164969.0
2019-08-20 09:30:00,35.27,35.32,35.12,35.19,13034.0,30.2468,30.2896,30.1181,30.1782,13034.0
2019-08-20 09:35:00,35.24,35.32,35.18,35.23,10230.0,30.221,30.2896,30.1696,30.2125,10230.0
2019-08-20 09:40:00,35.22,35.22,35.06,35.11,7910.0,30.2039,30.2039,30.0667,30.1095,7910.0
2019-08-20 09:45:00,35.14,35.17,35.06,35.09,9767.0,30.1353,30.161,30.0667,30.0924,9767.0
2019-08-20 09:50:00,35.06,35.17,35.0,35.17,4095.0,30.0667,30.161,30.0152,30.161,4095.0
2019-08-20 09:55:00,35.19,35.32,35.18,35.27,8585.0,30.1782,30.2896,30.1696,30.2468,8585.0
2019-08-20 10:00:00,35.25,35.42,35.22,35.42,42590.0,30.2296,30.3754,30.2039,30.3754,42590.0
2019-08-20 10:05:00,35.42,35.55,35.41,35.48,13835.0,30.3754,30.4869,30.3668,30.4268,13835.0
2019-08-20 10:10:00,35.51,35.56,35.46,35.54,15768.0,30.4526,30.4955,30.4097,30.4783,15768.0
2019-08-20 10:15:00,35.52,35.56,35.47,35.49,18045.0,30.4612,30.4955,30.4183,30.4354,18045.0
2019-08-20 10:20:00,35.49,35.5,35.42,35.44,8730.0,30.4354,30.444,30.3754,30.3925,8730.0
2019-08-20 10:25:00,35.45,35.51,35.41,35.48,10008.0,30.4011,30.4526,30.3668,30.4268,10008.0
2019-08-20 10:30:00,35.48,35.5,35.42,35.43,10149.0,30.4268,30.444,30.3754,30.384,10149.0
2019-08-20 10:35:00,35.45,35.45,35.37,35.43,3382.0,30.4011,30.4011,30.3325,30.384,3382.0
2019-08-20 10:40:00,35.41,35.42,35.3,35.4,14031.0,30.3668,30.3754,30.2725,30.3582,14031.0
2019-08-20 10:45:00,35.41,35.42,35.35,35.4,5632.0,30.3668,30.3754,30.3154,30.3582,5632.0
2019-08-20 10:50:00,35.38,35.43,35.31,35.39,19497.0,30.3411,30.384,30.2811,30.3497,19497.0
2019-08-20 10:55:00,35.39,35.51,35.38,35.51,9609.0,30.3497,30.4526,30.3411,30.4526,9609.0
2019-08-20 11:00:00,35.51,35.54,35.45,35.52,9000.0,30.4526,30.4783,30.4011,30.4612,9000.0
2019-08-20 11:05:00,35.52,35.58,35.45,35.53,12433.0,30.4612,30.5126,30.4011,30.4697,12433.0
2019-08-20 11:10:00,35.53,35.58,35.5,35.54,5815.0,30.4697,30.5126,30.444,30.4783,5815.0
2019-08-20 11:15:00,35.52,35.55,35.46,35.55,4663.0,30.4612,30.4869,30.4097,30.4869,4663.0
2019-08-20 11:20:00,35.56,35.57,35.46,35.46,4183.0,30.4955,30.504,30.4097,30.4097,4183.0
2019-08-20 11:25:00,35.48,35.5,35.44,35.44,6424.0,30.4268,30.444,30.3925,30.3925,6424.0
2019-08-20 11:30:00,35.45,35.47,35.41,35.44,10311.0,30.4011,30.4183,30.3668,30.3925,10311.0
2019-08-20 11:35:00,35.44,35.48,35.4,35.46,5306.0,30.3925,30.4268,30.3582,30.4097,5306.0
2019-08-20 11:40:00,35.45,35.5,35.42,35.45,10966.0,30.4011,30.444,30.3754,30.4011,10966.0
2019-08-20 11:45:00,35.46,35.47,35.4,35.45,5668.0,30.4097,30.4183,30.3582,30.4011,5668.0
2019-08-20 11:50:00,35.45,35.5,35.44,35.44,9955.0,30.4011,30.444,30.3925,30.3925,9955.0
2019-08-20 11:55:00,35.47,35.5,35.44,35.44,3061.0,30.4183,30.444,30.3925,30.3925,3061.0
2019-08-20 12:00:00,35.44,35.48,35.32,35.32,8837.0,30.3925,30.4268,30.2896,30.2896,8837.0
2019-08-20 12:05:00,35.32,35.36,35.31,35.32,4455.0,30.2896,30.3239,30.2811,30.2896,4455.0
2019-08-20 12:10:00,35.33,35.37,35.3,35.37,3950.0,30.2982,30.3325,30.2725,30.3325,3950.0
2019-08-20 12:15:00,35.35,35.37,35.33,35.36,4860.0,30.3154,30.3325,30.2982,30.3239,4860.0
2019-08-20 12:20:00,35.34,35.42,35.3,35.41,23226.0,30.3068,30.3754,30.2725,30.3668,23226.0
2019-08-20 12:25:00,35.41,35.43,35.39,35.41,5491.0,30.3668,30.384,30.3497,30.3668,5491.0
2019-08-20 12:30:00,35.42,35.43,35.38,35.42,5141.0,30.3754,30.384,30.3411,30.3754,5141.0
2019-08-20 12:35:00,35.43,35.49,35.4,35.45,8886.0,30.384,30.4354,30.3582,30.4011,8886.0
2019-08-20 12:40:00,35.47,35.5,35.43,35.49,6522.0,30.4183,30.444,30.384,30.4354,6522.0
2019-08-20 12:45:00,35.49,35.54,35.47,35.52,9680.0,30.4354,30.4783,30.4183,30.4612,9680.0
2019-08-20 12:50:00,35.54,35.54,35.48,35.48,2721.0,30.4783,30.4783,30.4268,30.4268,2721.0
2019-08-20 12:55:00,35.47,35.52,35.46,35.51,4673.0,30.4183,30.4612,30.4097,30.4526,4673.0
2019-08-20 13:00:00,35.49,35.52,35.47,35.49,4984.0,30.4354,30.4612,30.4183,30.4354,4984.0
2019-08-20 13:05:00,35.5,35.56,35.48,35.56,3000.0,30.444,30.4955,30.4268,30.4955,3000.0
2019-08-20 13:10:00,35.56,35.58,35.53,35.54,7909.0,30.4955,30.5126,30.4697,30.4783,7909.0
2019-08-20 13:15:00,35.52,35.53,35.48,35.48,3546.0,30.4612,30.4697,30.4268,30.4268,3546.0
2019-08-20 13:20:00,35.5,35.55,35.5,35.52,8076.0,30.444,30.4869,30.444,30.4612,8076.0
2019-08-20 13:25:00,35.52,35.52,35.48,35.5,2919.0,30.4612,30.4612,30.4268,30.444,2919.0
2019-08-20 13:30:00,35.49,35.49,35.45,35.45,6191.0,30.4354,30.4354,30.4011,30.4011,6191.0
2019-08-20 13:35:00,35.44,35.44,35.41,35.43,8436.0,30.3925,30.3925,30.3668,30.384,8436.0
2019-08-20 13:40:00,35.44,35.47,35.43,35.47,28648.0,30.3925,30.4183,30.384,30.4183,28648.0
2019-08-20 13:45:00,35.47,35.47,35.43,35.46,11667.0,30.4183,30.4183,30.384,30.4097,11667.0
2019-08-20 13:50:00,35.46,35.54,35.46,35.52,6456.0,30.4097,30.4783,30.4097,30.4612,6456.0
2019-08-20 13:55:00,35.54,35.58,35.52,35.55,6434.0,30.4783,30.5126,30.4612,30.4869,6434.0
2019-08-20 14:00:00,35.56,35.58,35.53,35.57,11140.0,30.4955,30.5126,30.4697,30.504,11140.0
2019-08-20 14:05:00,35.56,35.64,35.56,35.6,5805.0,30.4955,30.5641,30.4955,30.5298,5805.0
2019-08-20 14:10:00,35.59,35.61,35.57,35.58,20090.0,30.5212,30.5383,30.504,30.5126,20090.0
2019-08-20 14:15:00,35.58,35.63,35.55,35.62,7124.0,30.5126,30.5555,30.4869,30.5469,7124.0
2019-08-20 14:20:00,35.62,35.62,35.54,35.59,11843.0,30.5469,30.5469,30.4783,30.5212,11843.0
2019-08-20 14:25:00,35.59,35.61,35.53,35.6,41512.0,30.5212,30.5383,30.4697,30.5298,41512.0
2019-08-20 14:30:00,35.58,35.58,35.54,35.55,5997.0,30.5126,30.5126,30.4783,30.4869,5997.0
2019-08-20 14:35:00,35.56,35.58,35.52,35.54,10308.0,30.4955,30.5126,30.4612,30.4783,10308.0
2019-08-20 14:40:00,35.53,35.59,35.52,35.58,7915.0,30.4697,30.5212,30.4612,30.5126,7915.0
2019-08-20 14:45:00,35.59,35.59,35.55,35.58,6510.0,30.5212,30.5212,30.4869,30.5126,6510.0
2019-08-20 14:50:00,35.56,35.56,35.52,35.54,7545.0,30.4955,30.4955,30.4612,30.4783,7545.0
2019-08-20 14:55:00,35.55,35.56,35.5,35.5,4642.0,30.4869,30.4955,30.444,30.444,4642.0
2019-08-20 15:00:00,35.51,35.51,35.39,35.41,29657.0,30.4526,30.4526,30.3497,30.3668,29657.0
2019-08-20 15:05:00,35.41,35.55,35.4,35.47,25599.0,30.3668,30.4869,30.3582,30.4183,25599.0
2019-08-20 15:10:00,35.49,35.52,35.48,35.5,10381.0,30.4354,30.4612,30.4268,30.444,10381.0
2019-08-20 15:15:00,35.49,35.5,35.41,35.48,45804.0,30.4354,30.444,30.3668,30.4268,45804.0
2019-08-20 15:20:00,35.48,35.54,35.48,35.54,30408.0,30.4268,30.4783,30.4268,30.4783,30408.0
2019-08-20 15:25:00,35.54,35.62,35.5,35.61,13620.0,30.4783,30.5469,30.444,30.5383,13620.0
2019-08-20 15:30:00,35.61,35.62,35.56,35.59,26576.0,30.5383,30.5469,30.4955,30.5212,26576.0
2019-08-20 15:35:00,35.6,35.6,35.53,35.59,19665.0,30.5298,30.5298,30.4697,30.5212,19665.0
2019-08-20 15:40:00,35.6,35.6,35.54,35.57,50565.0,30.5298,30.5298,30.4783,30.504,50565.0
2019-08-20 15:45:00,35.56,35.65,35.55,35.65,34826.0,30.4955,30.5726,30.4869,30.5726,34826.0
2019-08-20 15:50:00,35.64,35.65,35.58,35.59,49202.0,30.5641,30.5726,30.5126,30.5212,49202.0
2019-08-20 15:55:00,35.59,35.62,35.52,35.52,117370.0,30.5212,30.5469,30.4612,30.4612,117370.0
2019-08-21 09:30:00,36.02,36.06,35.86,35.9,24463.0,30.8899,30.9242,30.7527,30.787,24463.0
2019-08-21 09:35:00,35.95,36.09,35.85,35.85,6521.0,30.8299,30.95,30.7442,30.7442,6521.0
2019-08-21 09:40:00,35.71,36.0,35.69,36.0,8557.0,30.6241,30.8728,30.6069,30.8728,8557.0
2019-08-21 09:45:00,36.05,36.25,35.96,36.18,43600.0,30.9157,31.0872,30.8385,31.0272,43600.0
2019-08-21 09:50:00,36.15,36.15,35.98,36.03,15136.0,31.0014,31.0014,30.8556,30.8985,15136.0
2019-08-21 09:55:00,36.0,36.07,35.98,36.01,6048.0,30.8728,30.9328,30.8556,30.8814,6048.0
2019-08-21 10:00:00,36.0,36.11,35.99,36.09,89386.0,30.8728,30.9671,30.8642,30.95,89386.0
2019-08-21 10:05:00,36.11,36.3,36.07,36.07,61854.0,30.9671,31.1301,30.9328,30.9328,61854.0
2019-08-21 10:10:00,36.05,36.12,35.97,35.97,21392.0,30.9157,30.9757,30.8471,30.8471,21392.0
2019-08-21 10:15:00,35.97,36.08,35.97,36.07,7200.0,30.8471,30.9414,30.8471,30.9328,7200.0
2019-08-21 10:20:00,36.03,36.13,36.03,36.11,10402.0,30.8985,30.9843,30.8985,30.9671,10402.0
2019-08-21 10:25:00,36.13,36.16,36.06,36.11,23732.0,30.9843,31.01,30.9242,30.9671,23732.0
2019-08-21 10:30:00,36.09,36.09,35.97,36.01,14143.0,30.95,30.95,30.8471,30.8814,14143.0
2019-08-21 10:35:00,35.98,36.06,35.93,35.93,47185.0,30.8556,30.9242,30.8128,30.8128,47185.0
2019-08-21 10:40:00,35.97,36.02,35.76,35.98,87385.0,30.8471,30.8899,30.667,30.8556,87385.0
2019-08-21 10:45:00,36.0,36.04,35.97,36.03,13418.0,30.8728,30.9071,30.8471,30.8985,13418.0
2019-08-21 10:50:00,36.02,36.19,36.01,36.15,9104.0,30.8899,31.0357,30.8814,31.0014,9104.0
2019-08-21 10:55:00,36.16,36.17,36.09,36.14,7305.0,31.01,31.0186,30.95,30.9929,7305.0
2019-08-21 11:00:00,36.12,36.21,36.11,36.18,4425.0,30.9757,31.0529,30.9671,31.0272,4425.0
2019-08-21 11:05:00,36.18,36.24,36.07,36.24,14011.0,31.0272,31.0786,30.9328,31.0786,14011.0
2019-08-21 11:10:00,36.22,36.22,36.08,36.09,8515.0,31.0615,31.0615,30.9414,30.95,8515.0
2019-08-21 11:15:00,36.1,36.17,36.07,36.09,16795.0,30.9585,31.0186,30.9328,30.95,16795.0
2019-08-21 11:20:00,36.12,36.16,36.05,36.07,11942.0,30.9757,31.01,30.9157,30.9328,11942.0
2019-08-21 11:25:00,36.09,36.11,36.07,36.11,5081.0,30.95,30.9671,30.9328,30.9671,5081.0
2019-08-21 11:30:00,36.1,36.12,36.05,36.07,3123.0,30.9585,30.9757,30.9157,30.9328,3123.0
2019-08-21 11:35:00,36.08,36.19,36.06,36.19,11116.0,30.9414,31.0357,30.9242,31.0357,11116.0
2019-08-21 11:40:00,36.21,36.28,36.18,36.19,12999.0,31.0529,31.1129,31.0272,31.0357,12999.0
2019-08-21 11:45:00,36.23,36.27,35.01,36.22,53883.0,31.07,31.1043,30.0238,31.0615,53883.0
2019-08-21 11:50:00,36.21,36.27,36.21,36.23,18297.0,31.0529,31.1043,31.0529,31.07,18297.0
2019-08-21 11:55:00,36.23,36.23,36.05,36.07,8274.0,31.07,31.07,30.9157,30.9328,8274.0
2019-08-21 12:00:00,36.04,36.07,35.96,35.99,6784.0,30.9071,30.9328,30.8385,30.8642,6784.0
2019-08-21 12:05:00,35.99,36.07,35.93,36.03,25157.0,30.8642,30.9328,30.8128,30.8985,25157.0
2019-08-21 12:10:00,36.01,36.08,35.98,36.03,36696.0,30.8814,30.9414,30.8556,30.8985,36696.0
2019-08-21 12:15:00,36.03,36.08,36.01,36.02,3346.0,30.8985,30.9414,30.8814,30.8899,3346.0
2019-08-21 12:20:00,36.01,36.06,35.99,36.02,34871.0,30.8814,30.9242,30.8642,30.8899,34871.0
2019-08-21 12:25:00,36.04,36.05,35.98,35.98,6043.0,30.9071,30.9157,30.8556,30.8556,6043.0
2019-08-21 12:30:00,36.01,36.09,35.99,36.08,14949.0,30.8814,30.95,30.8642,30.9414,14949.0
2019-08-21 12:35:00,36.07,36.14,35.99,36.11,11055.0,30.9328,30.9929,30.8642,30.9671,11055.0
2019-08-21 12:40:00,36.12,36.12,36.09,36.11,7507.0,30.9757,30.9757,30.95,30.9671,7507.0
2019-08-21 12:45:00,36.1,36.15,36.08,36.11,7603.0,30.9585,31.0014,30.9414,30.9671,7603.0
2019-08-21 12:50:00,36.11,36.14,36.08,36.14,7817.0,30.9671,30.9929,30.9414,30.9929,7817.0
2019-08-21 12:55:00,36.12,36.13,36.06,36.12,10394.0,30.9757,30.9843,30.9242,30.9757,10394.0
2019-08-21 13:00:00,36.11,36.13,36.1,36.12,7948.0,30.9671,30.9843,30.9585,30.9757,7948.0
2019-08-21 13:05:00,36.12,36.16,36.11,36.16,11380.0,30.9757,31.01,30.9671,31.01,11380.0
2019-08-21 13:10:00,36.15,36.16,36.05,36.09,7805.0,31.0014,31.01,30.9157,30.95,7805.0
2019-08-21 13:15:00,36.08,36.14,36.07,36.14,7546.0,30.9414,30.9929,30.9328,30.9929,7546.0
2019-08-21 13:20:00,36.15,36.15,36.1,36.13,6436.0,31.0014,31.0014,30.9585,30.9843,6436.0
2019-08-21 13:25:00,36.13,36.15,36.08,36.08,10628.0,30.9843,31.0014,30.9414,30.9414,10628.0
2019-08-21 13:30:00,36.08,36.15,36.07,36.15,13833.0,30.9414,31.0014,30.9328,31.0014,13833.0
2019-08-21 13:35:00,36.15,36.19,36.11,36.12,13540.0,31.0014,31.0357,30.9671,30.9757,13540.0
2019-08-21 13:40:00,36.12,36.13,35.99,36.0,55313.0,30.9757,30.9843,30.8642,30.8728,55313.0
2019-08-21 13:45:00,35.99,36.02,35.98,36.0,9629.0,30.8642,30.8899,30.8556,30.8728,9629.0
2019-08-21 13:50:00,35.99,36.03,35.98,36.01,13882.0,30.8642,30.8985,30.8556,30.8814,13882.0
2019-08-21 13:55:00,36.01,36.01,35.86,35.88,26880.0,30.8814,30.8814,30.7527,30.7699,26880.0
2019-08-21 14:00:00,35.83,35.91,35.8,35.91,26101.0,30.727,30.7956,30.7013,30.7956,26101.0
2019-08-21 14:05:00,35.91,36.02,35.91,36.01,6481.0,30.7956,30.8899,30.7956,30.8814,6481.0
2019-08-21 14:10:00,36.01,36.06,35.99,36.04,9756.0,30.8814,30.9242,30.8642,30.9071,9756.0
2019-08-21 14:15:00,36.04,36.06,36.01,36.04,6607.0,30.9071,30.9242,30.8814,30.9071,6607.0
2019-08-21 14:20:00,36.03,36.04,35.97,36.01,11622.0,30.8985,30.9071,30.8471,30.8814,11622.0
2019-08-21 14:25:00,36.01,36.03,35.95,35.95,40355.0,30.8814,30.8985,30.8299,30.8299,40355.0
2019-08-21 14:30:00,35.95,35.95,35.88,35.92,12126.0,30.8299,30.8299,30.7699,30.8042,12126.0
2019-08-21 14:35:00,35.93,35.96,35.91,35.95,26437.0,30.8128,30.8385,30.7956,30.8299,26437.0
2019-08-21 14:40:00,35.95,35.96,35.78,35.82,83874.0,30.8299,30.8385,30.6841,30.7184,83874.0
2019-08-21 14:45:00,35.85,35.86,35.76,35.77,20031.0,30.7442,30.7527,30.667,30.6755,20031.0
2019-08-21 14:50:00,35.77,35.79,35.71,35.79,16557.0,30.6755,30.6927,30.6241,30.6927,16557.0
2019-08-21 14:55:00,35.78,35.81,35.74,35.79,10024.0,30.6841,30.7099,30.6498,30.6927,10024.0
2019-08-21 15:00:00,35.79,35.89,35.79,35.81,25314.0,30.6927,30.7785,30.6927,30.7099,25314.0
2019-08-21 15:05:00,35.81,35.85,35.77,35.84,17398.0,30.7099,30.7442,30.6755,30.7356,17398.0
2019-08-21 15:10:00,35.84,35.92,35.83,35.84,40606.0,30.7356,30.8042,30.727,30.7356,40606.0
2019-08-21 15:15:00,35.84,35.85,35.77,35.79,18339.0,30.7356,30.7442,30.6755,30.6927,18339.0
2019-08-21 15:20:00,35.79,35.9,35.71,35.9,28757.0,30.6927,30.787,30.6241,30.787,28757.0
2019-08-21 15:25:00,35.88,35.88,35.71,35.74,24651.0,30.7699,30.7699,30.6241,30.6498,24651.0
2019-08-21 15:30:00,35.73,35.83,35.7,35.78,27752.0,30.6412,30.727,30.6155,30.6841,27752.0
2019-08-21 15:35:00,35.78,35.82,35.74,35.8,103972.0,30.6841,30.7184,30.6498,30.7013,103972.0
2019-08-21 15:40:00,35.8,35.83,35.74,35.75,48589.0,30.7013,30.727,30.6498,30.6584,48589.0
2019-08-21 15:45:00,35.75,35.82,35.74,35.8,36753.0,30.6584,30.7184,30.6498,30.7013,36753.0
2019-08-21 15:50:00,35.8,35.91,35.79,35.82,52762.0,30.7013,30.7956,30.6927,30.7184,52762.0
2019-08-21 15:55:00,35.83,35.9,35.83,35.87,81055.0,30.727,30.787,30.727,30.7613,81055.0
2019-08-22 09:30:00,35.96,35.98,35.75,35.95,34697.0,30.8385,30.8556,30.6584,30.8299,34697.0
2019-08-22 09:35:00,35.94,36.0,35.78,35.89,17871.0,30.8213,30.8728,30.6841,30.7785,17871.0
2019-08-22 09:40:00,35.93,36.05,35.93,35.97,10445.0,30.8128,30.9157,30.8128,30.8471,10445.0
2019-08-22 09:45:00,35.94,35.94,35.76,35.8,16642.0,30.8213,30.8213,30.667,30.7013,16642.0
2019-08-22 09:50:00,35.8,35.92,35.78,35.85,13041.0,30.7013,30.8042,30.6841,30.7442,13041.0
2019-08-22 09:55:00,35.84,36.02,35.8,35.85,15865.0,30.7356,30.8899,30.7013,30.7442,15865.0
2019-08-22 10:00:00,35.86,36.01,35.86,35.97,19204.0,30.7527,30.8814,30.7527,30.8471,19204.0
2019-08-22 10:05:00,35.96,35.96,35.81,35.86,20088.0,30.8385,30.8385,30.7099,30.7527,20088.0
2019-08-22 10:10:00,35.87,35.87,35.75,35.8,11618.0,30.7613,30.7613,30.6584,30.7013,11618.0
2019-08-22 10:15:00,35.8,35.81,35.72,35.72,6410.0,30.7013,30.7099,30.6327,30.6327,6410.0
2019-08-22 10:20:00,35.69,35.81,35.68,35.75,20083.0,30.6069,30.7099,30.5984,30.6584,20083.0
2019-08-22 10:25:00,35.74,35.75,35.64,35.72,24019.0,30.6498,30.6584,30.5641,30.6327,24019.0
2019-08-22 10:30:00,35.69,35.7,35.51,35.57,39760.0,30.6069,30.6155,30.4526,30.504,39760.0
2019-08-22 10:35:00,35.59,35.59,35.49,35.49,16858.0,30.5212,30.5212,30.4354,30.4354,16858.0
2019-08-22 10:40:00,35.55,35.66,35.52,35.59,11315.0,30.4869,30.5812,30.4612,30.5212,11315.0
2019-08-22 10:45:00,35.58,35.66,35.54,35.66,4183.0,30.5126,30.5812,30.4783,30.5812,4183.0
2019-08-22 10:50:00,35.66,35.67,35.61,35.67,5781.0,30.5812,30.5898,30.5383,30.5898,5781.0
2019-08-22 10:55:00,35.67,35.71,35.64,35.66,8729.0,30.5898,30.6241,30.5641,30.5812,8729.0
2019-08-22 11:00:00,35.71,35.72,35.59,35.61,12262.0,30.6241,30.6327,30.5212,30.5383,12262.0
2019-08-22 11:05:00,35.61,35.76,35.59,35.76,45068.0,30.5383,30.667,30.5212,30.667,45068.0
2019-08-22 11:10:00,35.74,35.74,35.68,35.69,2001.0,30.6498,30.6498,30.5984,30.6069,2001.0
2019-08-22 11:15:00,35.7,35.76,35.68,35.7,18688.0,30.6155,30.667,30.5984,30.6155,18688.0
2019-08-22 11:20:00,35.71,35.79,35.7,35.7,16889.0,30.6241,30.6927,30.6155,30.6155,16889.0
2019-08-22 11:25:00,35.69,35.71,35.62,35.62,4487.0,30.6069,30.6241,30.5469,30.5469,4487.0
2019-08-22 11:30:00,35.6,35.69,35.59,35.69,5023.0,30.5298,30.6069,30.5212,30.6069,5023.0
2019-08-22 11:35:00,35.7,35.74,35.69,35.69,29135.0,30.6155,30.6498,30.6069,30.6069,29135.0
2019-08-22 11:40:00,35.69,35.69,35.56,35.66,11382.0,30.6069,30.6069,30.4955,30.5812,11382.0
2019-08-22 11:45:00,35.67,35.69,35.61,35.65,19919.0,30.5898,30.6069,30.5383,30.5726,19919.0
2019-08-22 11:50:00,35.67,35.72,35.64,35.7,33237.0,30.5898,30.6327,30.5641,30.6155,33237.0
2019-08-22 11:55:00,35.69,35.69,35.59,35.62,5870.0,30.6069,30.6069,30.5212,30.5469,5870.0
2019-08-22 12:00:00,35.61,35.63,35.58,35.61,9679.0,30.5383,30.5555,30.5126,30.5383,9679.0
2019-08-22 12:05:00,35.61,35.64,35.58,35.64,7390.0,30.5383,30.5641,30.5126,30.5641,7390.0
2019-08-22 12:10:00,35.64,35.66,35.49,35.63,54624.0,30.5641,30.5812,30.4354,30.5555,54624.0
2019-08-22 12:15:00,35.62,35.66,35.59,35.59,9021.0,30.5469,30.5812,30.5212,30.5212,9021.0
2019-08-22 12:20:00,35.59,35.62,35.56,35.58,10438.0,30.5212,30.5469,30.4955,30.5126,10438.0
2019-08-22 12:25:00,35.55,35.59,35.52,35.57,2705.0,30.4869,30.5212,30.4612,30.504,2705.0
2019-08-22 12:30:00,35.59,35.61,35.55,35.58,11995.0,30.5212,30.5383,30.4869,30.5126,11995.0
2019-08-22 12:35:00,35.57,35.6,35.55,35.56,5114.0,30.504,30.5298,30.4869,30.4955,5114.0
2019-08-22 12:40:00,35.55,35.56,35.43,35.5,23366.0,30.4869,30.4955,30.384,30.444,23366.0
2019-08-22 12:45:00,35.51,35.58,35.42,35.57,31058.0,30.4526,30.5126,30.3754,30.504,31058.0
2019-08-22 12:50:00,35.56,35.56,35.48,35.48,19159.0,30.4955,30.4955,30.4268,30.4268,19159.0
2019-08-22 12:55:00,35.47,35.48,35.37,35.37,18315.0,30.4183,30.4268,30.3325,30.3325,18315.0
2019-08-22 13:00:00,35.37,35.52,35.37,35.5,59857.0,30.3325,30.4612,30.3325,30.444,59857.0
2019-08-22 13:05:00,35.51,35.59,35.51,35.59,11721.0,30.4526,30.5212,30.4526,30.5212,11721.0
2019-08-22 13:10:00,35.61,35.61,35.5,35.57,19005.0,30.5383,30.5383,30.444,30.504,19005.0
2019-08-22 13:15:00,35.57,35.59,35.57,35.57,3500.0,30.504,30.5212,30.504,30.504,3500.0
2019-08-22 13:20:00,35.56,35.63,35.56,35.61,27122.0,30.4955,30.5555,30.4955,30.5383,27122.0
2019-08-22 13:25:00,35.61,35.69,35.55,35.55,23722.0,30.5383,30.6069,30.4869,30.4869,23722.0
2019-08-22 13:30:00,35.53,35.58,35.44,35.56,30318.0,30.4697,30.5126,30.3925,30.4955,30318.0
2019-08-22 13:35:00,35.54,35.6,35.54,35.59,5836.0,30.4783,30.5298,30.4783,30.5212,5836.0
2019-08-22 13:40:00,35.56,35.6,35.55,35.59,15856.0,30.4955,30.5298,30.4869,30.5212,15856.0
2019-08-22 13:45:00,35.61,35.65,35.57,35.58,39283.0,30.5383,30.5726,30.504,30.5126,39283.0
2019-08-22 13:50:00,35.57,35.57,35.47,35.47,3156.0,30.504,30.504,30.4183,30.4183,3156.0
2019-08-22 13:55:00,35.48,35.57,35.48,35.5,19458.0,30.4268,30.504,30.4268,30.444,19458.0
2019-08-22 14:00:00,35.49,35.5,35.44,35.45,7848.0,30.4354,30.444,30.3925,30.4011,7848.0
2019-08-22 14:05:00,35.46,35.51,35.43,35.43,36971.0,30.4097,30.4526,30.384,30.384,36971.0
2019-08-22 14:10:00,35.43,35.46,35.38,35.44,14920.0,30.384,30.4097,30.3411,30.3925,14920.0
2019-08-22 14:15:00,35.47,35.51,35.39,35.41,33654.0,30.4183,30.4526,30.3497,30.3668,33654.0
2019-08-22 14:20:00,35.39,35.42,35.39,35.39,7368.0,30.3497,30.3754,30.3497,30.3497,7368.0
2019-08-22 14:25:00,35.4,35.4,35.34,35.35,14769.0,30.3582,30.3582,30.3068,30.3154,14769.0
2019-08-22 14:30:00,35.37,35.42,35.32,35.32,31886.0,30.3325,30.3754,30.2896,30.2896,31886.0
2019-08-22 14:35:00,35.33,35.37,35.28,35.36,36650.0,30.2982,30.3325,30.2553,30.3239,36650.0
2019-08-22 14:40:00,35.35,35.38,35.31,35.33,7048.0,30.3154,30.3411,30.2811,30.2982,7048.0
2019-08-22 14:45:00,35.34,35.41,35.33,35.39,29100.0,30.3068,30.3668,30.2982,30.3497,29100.0
2019-08-22 14:50:00,35.38,35.38,35.27,35.3,13394.0,30.3411,30.3411,30.2468,30.2725,13394.0
2019-08-22 14:55:00,35.3,35.32,35.27,35.31,11932.0,30.2725,30.2896,30.2468,30.2811,11932.0
2019-08-22 15:00:00,35.3,35.3,35.23,35.26,6151.0,30.2725,30.2725,30.2125,30.2382,6151.0
2019-08-22 15:05:00,35.27,35.28,35.22,35.24,6422.0,30.2468,30.2553,30.2039,30.221,6422.0
2019-08-22 15:10:00,35.24,35.26,35.21,35.23,7231.0,30.221,30.2382,30.1953,30.2125,7231.0
2019-08-22 15:15:00,35.23,35.29,35.22,35.27,7452.0,30.2125,30.2639,30.2039,30.2468,7452.0
2019-08-22 15:20:00,35.28,35.33,35.27,35.3,13291.0,30.2553,30.2982,30.2468,30.2725,13291.0
2019-08-22 15:25:00,35.3,35.31,35.2,35.2,23972.0,30.2725,30.2811,30.1867,30.1867,23972.0
2019-08-22 15:30:00,35.22,35.32,35.12,35.31,133664.0,30.2039,30.2896,30.1181,30.2811,133664.0
2019-08-22 15:35:00,35.3,35.34,35.25,35.33,30076.0,30.2725,30.3068,30.2296,30.2982,30076.0
2019-08-22 15:40:00,35.32,35.38,35.24,35.24,115864.0,30.2896,30.3411,30.221,30.221,115864.0
2019-08-22 15:45:00,35.24,35.28,35.23,35.27,22635.0,30.221,30.2553,30.2125,30.2468,22635.0
2019-08-22 15:50:00,35.28,35.33,35.22,35.25,79956.0,30.2553,30.2982,30.2039,30.2296,79956.0
2019-08-22 15:55:00,35.25,35.26,35.1,35.23,279609.0,30.2296,30.2382,30.101,30.2125,279609.0
2019-08-23 09:30:00,34.78,34.83,34.29,34.54,27356.0,29.8265,29.8694,29.4063,29.6207,27356.0
2019-08-23 09:35:00,34.54,34.56,34.33,34.42,19472.0,29.6207,29.6379,29.4406,29.5178,19472.0
2019-08-23 09:40:00,34.45,34.57,34.37,34.45,21603.0,29.5435,29.6465,29.4749,29.5435,21603.0
2019-08-23 09:45:00,34.46,34.49,34.36,34.38,8235.0,29.5521,29.5778,29.4664,29.4835,8235.0
2019-08-23 09:50:00,34.35,34.53,34.3,34.43,22639.0,29.4578,29.6122,29.4149,29.5264,22639.0
2019-08-23 09:55:00,34.41,34.42,34.33,34.36,68695.0,29.5092,29.5178,29.4406,29.4664,68695.0
2019-08-23 10:00:00,34.37,34.65,34.31,34.57,33562.0,29.4749,29.7151,29.4235,29.6465,33562.0
2019-08-23 10:05:00,34.58,34.68,34.44,34.44,13493.0,29.655,29.7408,29.535,29.535,13493.0
2019-08-23 10:10:00,34.44,34.5,34.33,34.44,38057.0,29.535,29.5864,29.4406,29.535,38057.0
2019-08-23 10:15:00,34.42,34.45,34.37,34.43,5440.0,29.5178,29.5435,29.4749,29.5264,5440.0
2019-08-23 10:20:00,34.4,34.48,34.38,34.42,12954.0,29.5007,29.5693,29.4835,29.5178,12954.0
2019-08-23 10:25:00,34.44,34.44,34.27,34.27,4154.0,29.535,29.535,29.3892,29.3892,4154.0
2019-08-23 10:30:00,34.29,34.38,34.26,34.38,21217.0,29.4063,29.4835,29.3806,29.4835,21217.0
2019-08-23 10:35:00,34.38,34.47,34.37,34.38,13471.0,29.4835,29.5607,29.4749,29.4835,13471.0
2019-08-23 10:40:00,34.39,34.44,34.31,34.32,11697.0,29.4921,29.535,29.4235,29.4321,11697.0
2019-08-23 10:45:00,34.32,34.33,34.19,34.19,9937.0,29.4321,29.4406,29.3206,29.3206,9937.0
2019-08-23 10:50:00,34.18,34.24,34.17,34.2,9966.0,29.312,29.3635,29.3034,29.3292,9966.0
2019-08-23 10:55:00,34.21,34.36,34.21,34.23,20424.0,29.3377,29.4664,29.3377,29.3549,20424.0
2019-08-23 11:00:00,34.25,34.25,33.92,34.03,25527.0,29.372,29.372,29.089,29.1834,25527.0
2019-08-23 11:05:00,34.03,34.11,33.81,33.84,23891.0,29.1834,29.252,28.9947,29.0204,23891.0
2019-08-23 11:10:00,33.81,34.02,33.81,33.99,33020.0,28.9947,29.1748,28.9947,29.1491,33020.0
2019-08-23 11:15:00,33.99,34.2,33.98,34.17,18295.0,29.1491,29.3292,29.1405,29.3034,18295.0
2019-08-23 11:20:00,34.17,34.17,33.95,34.01,13319.0,29.3034,29.3034,29.1148,29.1662,13319.0
2019-08-23 11:25:00,34.01,34.09,33.96,34.06,22386.0,29.1662,29.2348,29.1233,29.2091,22386.0
2019-08-23 11:30:00,34.05,34.05,33.91,33.95,9139.0,29.2005,29.2005,29.0805,29.1148,9139.0
2019-08-23 11:35:00,33.94,33.98,33.85,33.98,20147.0,29.1062,29.1405,29.029,29.1405,20147.0
2019-08-23 11:40:00,33.95,34.02,33.92,33.98,15334.0,29.1148,29.1748,29.089,29.1405,15334.0
2019-08-23 11:45:00,33.98,34.0,33.85,33.92,12498.0,29.1405,29.1576,29.029,29.089,12498.0
2019-08-23 11:50:00,33.92,33.93,33.82,33.84,12656.0,29.089,29.0976,29.0033,29.0204,12656.0
2019-08-23 11:55:00,33.85,33.87,33.78,33.86,10684.0,29.029,29.0462,28.969,29.0376,10684.0
2019-08-23 12:00:00,33.83,33.87,33.76,33.84,5577.0,29.0118,29.0462,28.9518,29.0204,5577.0
2019-08-23 12:05:00,33.84,33.85,33.75,33.8,6720.0,29.0204,29.029,28.9432,28.9861,6720.0
2019-08-23 12:10:00,33.8,33.91,33.79,33.9,29696.0,28.9861,29.0805,28.9775,29.0719,29696.0
2019-08-23 12:15:00,33.93,34.01,33.92,33.97,21623.0,29.0976,29.1662,29.089,29.1319,21623.0
2019-08-23 12:20:00,33.97,33.98,33.92,33.92,10395.0,29.1319,29.1405,29.089,29.089,10395.0
2019-08-23 12:25:00,33.92,33.93,33.86,33.86,8225.0,29.089,29.0976,29.0376,29.0376,8225.0
2019-08-23 12:30:00,33.88,33.93,33.87,33.93,5426.0,29.0547,29.0976,29.0462,29.0976,5426.0
2019-08-23 12:35:00,33.91,34.03,33.91,33.95,24231.0,29.0805,29.1834,29.0805,29.1148,24231.0
2019-08-23 12:40:00,33.96,33.97,33.89,33.89,3629.0,29.1233,29.1319,29.0633,29.0633,3629.0
2019-08-23 12:45:00,33.88,33.9,33.72,33.72,6180.0,29.0547,29.0719,28.9175,28.9175,6180.0
2019-08-23 12:50:00,33.72,33.79,33.7,33.75,12944.0,28.9175,28.9775,28.9004,28.9432,12944.0
2019-08-23 12:55:00,33.77,33.82,33.75,33.81,4975.0,28.9604,29.0033,28.9432,28.9947,4975.0
2019-08-23 13:00:00,33.8,33.84,33.68,33.83,18409.0,28.9861,29.0204,28.8832,29.0118,18409.0
2019-08-23 13:05:00,33.82,33.9,33.78,33.82,16137.0,29.0033,29.0719,28.969,29.0033,16137.0
2019-08-23 13:10:00,33.83,33.99,33.82,33.99,7515.0,29.0118,29.1491,29.0033,29.1491,7515.0
2019-08-23 13:15:00,33.98,33.99,33.82,33.83,7478.0,29.1405,29.1491,29.0033,29.0118,7478.0
2019-08-23 13:20:00,33.82,33.82,33.75,33.77,8499.0,29.0033,29.0033,28.9432,28.9604,8499.0
2019-08-23 13:25:00,33.76,33.82,33.73,33.75,15983.0,28.9518,29.0033,28.9261,28.9432,15983.0
2019-08-23 13:30:00,33.77,33.77,33.72,33.75,23040.0,28.9604,28.9604,28.9175,28.9432,23040.0
2019-08-23 13:35:00,33.75,33.85,33.75,33.79,19718.0,28.9432,29.029,28.9432,28.9775,19718.0
2019-08-23 13:40:00,33.77,33.88,33.76,33.87,11845.0,28.9604,29.0547,28.9518,29.0462,11845.0
2019-08-23 13:45:00,33.86,33.94,33.82,33.91,11951.0,29.0376,29.1062,29.0033,29.0805,11951.0
2019-08-23 13:50:00,33.9,34.0,33.9,33.96,13720.0,29.0719,29.1576,29.0719,29.1233,13720.0
2019-08-23 13:55:00,33.96,33.97,33.86,33.91,26389.0,29.1233,29.1319,29.0376,29.0805,26389.0
2019-08-23 14:00:00,33.91,33.92,33.85,33.86,2987.0,29.0805,29.089,29.029,29.0376,2987.0
2019-08-23 14:05:00,33.84,33.88,33.83,33.85,5813.0,29.0204,29.0547,29.0118,29.029,5813.0
2019-08-23 14:10:00,33.84,33.91,33.84,33.9,8758.0,29.0204,29.0805,29.0204,29.0719,8758.0
2019-08-23 14:15:00,33.91,33.91,33.88,33.9,4902.0,29.0805,29.0805,29.0547,29.0719,4902.0
2019-08-23 14:20:00,33.89,33.98,33.88,33.89,17364.0,29.0633,29.1405,29.0547,29.0633,17364.0
2019-08-23 14:25:00,33.89,33.9,33.8,33.81,7082.0,29.0633,29.0719,28.9861,28.9947,7082.0
2019-08-23 14:30:00,33.82,33.84,33.79,33.82,13223.0,29.0033,29.0204,28.9775,29.0033,13223.0
2019-08-23 14:35:00,33.82,33.83,33.74,33.75,7464.0,29.0033,29.0118,28.9347,28.9432,7464.0
2019-08-23 14:40:00,33.75,33.8,33.73,33.77,17579.0,28.9432,28.9861,28.9261,28.9604,17579.0
2019-08-23 14:45:00,33.77,33.78,33.69,33.77,19233.0,28.9604,28.969,28.8918,28.9604,19233.0
2019-08-23 14:50:00,33.76,33.82,33.76,33.77,7492.0,28.9518,29.0033,28.9518,28.9604,7492.0
2019-08-23 14:55:00,33.75,33.83,33.75,33.8,12736.0,28.9432,29.0118,28.9432,28.9861,12736.0
2019-08-23 15:00:00,33.8,33.82,33.74,33.77,40720.0,28.9861,29.0033,28.9347,28.9604,40720.0
2019-08-23 15:05:00,33.77,33.77,33.63,33.68,66262.0,28.9604,28.9604,28.8403,28.8832,66262.0
2019-08-23 15:10:00,33.7,33.7,33.52,33.52,35309.0,28.9004,28.9004,28.746,28.746,35309.0
2019-08-23 15:15:00,33.52,33.56,33.48,33.52,31084.0,28.746,28.7803,28.7117,28.746,31084.0
2019-08-23 15:20:00,33.53,33.56,33.51,33.52,29080.0,28.7546,28.7803,28.7374,28.746,29080.0
2019-08-23 15:25:00,33.52,33.53,33.33,33.35,68736.0,28.746,28.7546,28.5831,28.6002,68736.0
2019-08-23 15:30:00,33.36,33.49,33.35,33.47,38869.0,28.6088,28.7203,28.6002,28.7031,38869.0
2019-08-23 15:35:00,33.47,33.47,33.33,33.33,51957.0,28.7031,28.7031,28.5831,28.5831,51957.0
2019-08-23 15:40:00,33.33,33.34,33.26,33.28,51461.0,28.5831,28.5916,28.523,28.5402,51461.0
2019-08-23 15:45:00,33.27,33.29,33.05,33.07,151684.0,28.5316,28.5488,28.3429,28.3601,151684.0
2019-08-23 15:50:00,33.06,33.09,32.96,32.98,149346.0,28.3515,28.3772,28.2658,28.2829,149346.0
2019-08-23 15:55:00,32.97,33.05,32.87,32.94,368488.0,28.2743,28.3429,28.1886,28.2486,368488.0
2019-08-26 09:30:00,33.38,33.54,33.24,33.45,15512.0,28.6259,28.7631,28.5059,28.686,15512.0
2019-08-26 09:35:00,33.45,33.47,33.06,33.16,17243.0,28.686,28.7031,28.3515,28.4373,17243.0
2019-08-26 09:40:00,33.21,33.21,33.09,33.09,4121.0,28.4801,28.4801,28.3772,28.3772,4121.0
2019-08-26 09:45:00,33.12,33.14,32.9,32.94,35008.0,28.403,28.4201,28.2143,28.2486,35008.0
2019-08-26 09:50:00,32.95,33.02,32.88,32.91,30015.0,28.2572,28.3172,28.1971,28.2229,30015.0
2019-08-26 09:55:00,32.93,33.02,32.87,32.93,40132.0,28.24,28.3172,28.1886,28.24,40132.0
2019-08-26 10:00:00,32.95,33.12,32.93,33.12,7193.0,28.2572,28.403,28.24,28.403,7193.0
2019-08-26 10:05:00,33.14,33.16,32.94,33.0,16057.0,28.4201,28.4373,28.2486,28.3001,16057.0
2019-08-26 10:10:00,33.01,33.05,32.88,32.88,15695.0,28.3086,28.3429,28.1971,28.1971,15695.0
2019-08-26 10:15:00,32.88,33.09,32.88,33.07,13870.0,28.1971,28.3772,28.1971,28.3601,13870.0
2019-08-26 10:20:00,33.06,33.17,33.03,33.16,13510.0,28.3515,28.4458,28.3258,28.4373,13510.0
2019-08-26 10:25:00,33.13,33.16,33.01,33.14,30419.0,28.4115,28.4373,28.3086,28.4201,30419.0
2019-08-26 10:30:00,33.12,33.17,33.06,33.15,17482.0,28.403,28.4458,28.3515,28.4287,17482.0
2019-08-26 10:35:00,33.13,33.13,33.04,33.05,11324.0,28.4115,28.4115,28.3344,28.3429,11324.0
2019-08-26 10:40:00,33.07,33.07,32.93,33.04,17948.0,28.3601,28.3601,28.24,28.3344,17948.0
2019-08-26 10:45:00,33.04,33.15,33.04,33.09,10840.0,28.3344,28.4287,28.3344,28.3772,10840.0
2019-08-26 10:50:00,33.11,33.16,33.05,33.12,10069.0,28.3944,28.4373,28.3429,28.403,10069.0
2019-08-26 10:55:00,33.1,33.1,32.95,32.97,9349.0,28.3858,28.3858,28.2572,28.2743,9349.0
2019-08-26 11:00:00,32.95,33.06,32.93,33.06,15241.0,28.2572,28.3515,28.24,28.3515,15241.0
2019-08-26 11:05:00,33.07,33.11,33.03,33.09,9011.0,28.3601,28.3944,28.3258,28.3772,9011.0
2019-08-26 11:10:00,33.1,33.18,33.06,33.11,12592.0,28.3858,28.4544,28.3515,28.3944,12592.0
2019-08-26 11:15:00,33.12,33.15,33.04,33.06,6608.0,28.403,28.4287,28.3344,28.3515,6608.0
2019-08-26 11:20:00,33.06,33.11,33.02,33.11,7673.0,28.3515,28.3944,28.3172,28.3944,7673.0
2019-08-26 11:25:00,33.12,33.16,33.09,33.09,5079.0,28.403,28.4373,28.3772,28.3772,5079.0
2019-08-26 11:30:00,33.09,33.13,33.06,33.1,10167.0,28.3772,28.4115,28.3515,28.3858,10167.0
2019-08-26 11:35:00,33.09,33.17,33.08,33.17,16431.0,28.3772,28.4458,28.3687,28.4458,16431.0
2019-08-26 11:40:00,33.16,33.19,33.11,33.18,8685.0,28.4373,28.463,28.3944,28.4544,8685.0
2019-08-26 11:45:00,33.19,33.24,33.15,33.24,6009.0,28.463,28.5059,28.4287,28.5059,6009.0
2019-08-26 11:50:00,33.24,33.25,33.11,33.13,5632.0,28.5059,28.5145,28.3944,28.4115,5632.0
2019-08-26 11:55:00,33.12,33.17,33.08,33.14,15713.0,28.403,28.4458,28.3687,28.4201,15713.0
2019-08-26 12:00:00,33.14,33.14,33.05,33.07,6897.0,28.4201,28.4201,28.3429,28.3601,6897.0
2019-08-26 12:05:00,33.07,33.11,33.05,33.09,8599.0,28.3601,28.3944,28.3429,28.3772,8599.0
2019-08-26 12:10:00,33.1,33.11,32.97,33.01,14112.0,28.3858,28.3944,28.2743,28.3086,14112.0
2019-08-26 12:15:00,32.99,32.99,32.89,32.91,11980.0,28.2915,28.2915,28.2057,28.2229,11980.0
2019-08-26 12:20:00,32.91,33.0,32.91,33.0,18150.0,28.2229,28.3001,28.2229,28.3001,18150.0
2019-08-26 12:25:00,32.99,32.99,32.89,32.9,10835.0,28.2915,28.2915,28.2057,28.2143,10835.0
2019-08-26 12:30:00,32.9,32.94,32.82,32.82,27255.0,28.2143,28.2486,28.1457,28.1457,27255.0
2019-08-26 12:35:00,32.81,32.84,32.81,32.84,8258.0,28.1371,28.1628,28.1371,28.1628,8258.0
2019-08-26 12:40:00,32.84,32.85,32.77,32.8,11456.0,28.1628,28.1714,28.1028,28.1285,11456.0
2019-08-26 12:45:00,32.81,32.84,32.81,32.82,6836.0,28.1371,28.1628,28.1371,28.1457,6836.0
2019-08-26 12:50:00,32.83,32.84,32.81,32.81,5801.0,28.1543,28.1628,28.1371,28.1371,5801.0
2019-08-26 12:55:00,32.82,32.87,32.78,32.85,10862.0,28.1457,28.1886,28.1114,28.1714,10862.0
2019-08-26 13:00:00,32.85,32.9,32.85,32.9,3927.0,28.1714,28.2143,28.1714,28.2143,3927.0
2019-08-26 13:05:00,32.9,32.94,32.89,32.94,4728.0,28.2143,28.2486,28.2057,28.2486,4728.0
2019-08-26 13:10:00,32.94,32.94,32.86,32.92,42794.0,28.2486,28.2486,28.18,28.2315,42794.0
2019-08-26 13:15:00,32.91,32.93,32.9,32.93,6318.0,28.2229,28.24,28.2143,28.24,6318.0
2019-08-26 13:20:00,32.95,33.03,32.94,33.0,13266.0,28.2572,28.3258,28.2486,28.3001,13266.0
2019-08-26 13:25:00,33.0,33.03,33.0,33.02,12023.0,28.3001,28.3258,28.3001,28.3172,12023.0
2019-08-26 13:30:00,33.02,33.03,32.95,33.01,54128.0,28.3172,28.3258,28.2572,28.3086,54128.0
2019-08-26 13:35:00,33.01,33.11,33.01,33.11,7298.0,28.3086,28.3944,28.3086,28.3944,7298.0
2019-08-26 13:40:00,33.1,33.11,33.06,33.07,5460.0,28.3858,28.3944,28.3515,28.3601,5460.0
2019-08-26 13:45:00,33.06,33.08,33.04,33.05,3716.0,28.3515,28.3687,28.3344,28.3429,3716.0
2019-08-26 13:50:00,33.04,33.06,33.02,33.03,6384.0,28.3344,28.3515,28.3172,28.3258,6384.0
2019-08-26 13:55:00,33.02,33.05,33.01,33.02,10819.0,28.3172,28.3429,28.3086,28.3172,10819.0
2019-08-26 14:00:00,33.02,33.02,32.97,32.99,16167.0,28.3172,28.3172,28.2743,28.2915,16167.0
2019-08-26 14:05:00,32.99,33.0,32.93,32.94,13257.0,28.2915,28.3001,28.24,28.2486,13257.0
2019-08-26 14:10:00,32.95,32.95,32.9,32.93,10183.0,28.2572,28.2572,28.2143,28.24,10183.0
2019-08-26 14:15:00,32.93,32.98,32.9,32.91,10921.0,28.24,28.2829,28.2143,28.2229,10921.0
2019-08-26 14:20:00,32.91,32.96,32.89,32.89,11250.0,28.2229,28.2658,28.2057,28.2057,11250.0
2019-08-26 14:25:00,32.9,32.92,32.88,32.91,15390.0,28.2143,28.2315,28.1971,28.2229,15390.0
2019-08-26 14:30:00,32.9,33.02,32.9,33.01,23457.0,28.2143,28.3172,28.2143,28.3086,23457.0
2019-08-26 14:35:00,33.0,33.02,32.99,33.01,11532.0,28.3001,28.3172,28.2915,28.3086,11532.0
2019-08-26 14:40:00,33.01,33.05,32.99,33.0,11950.0,28.3086,28.3429,28.2915,28.3001,11950.0
2019-08-26 14:45:00,33.0,33.04,32.99,33.01,20471.0,28.3001,28.3344,28.2915,28.3086,20471.0
2019-08-26 14:50:00,33.01,33.03,32.98,33.01,16178.0,28.3086,28.3258,28.2829,28.3086,16178.0
2019-08-26 14:55:00,33.01,33.02,32.98,32.99,13507.0,28.3086,28.3172,28.2829,28.2915,13507.0
2019-08-26 15:00:00,33.01,33.05,32.98,32.98,8637.0,28.3086,28.3429,28.2829,28.2829,8637.0
2019-08-26 15:05:00,32.99,33.01,32.94,32.95,27833.0,28.2915,28.3086,28.2486,28.2572,27833.0
2019-08-26 15:10:00,32.95,32.98,32.91,32.94,17829.0,28.2572,28.2829,28.2229,28.2486,17829.0
2019-08-26 15:15:00,32.94,33.01,32.92,33.0,37182.0,28.2486,28.3086,28.2315,28.3001,37182.0
2019-08-26 15:20:00,33.01,33.03,32.94,33.02,32202.0,28.3086,28.3258,28.2486,28.3172,32202.0
2019-08-26 15:25:00,33.02,33.02,32.92,32.93,44144.0,28.3172,28.3172,28.2315,28.24,44144.0
2019-08-26 15:30:00,32.93,33.02,32.92,32.99,42536.0,28.24,28.3172,28.2315,28.2915,42536.0
2019-08-26 15:35:00,33.0,33.02,32.96,32.97,24331.0,28.3001,28.3172,28.2658,28.2743,24331.0
2019-08-26 15:40:00,32.97,32.97,32.93,32.94,26458.0,28.2743,28.2743,28.24,28.2486,26458.0
2019-08-26 15:45:00,32.94,32.97,32.91,32.96,51508.0,28.2486,28.2743,28.2229,28.2658,51508.0
2019-08-26 15:50:00,32.96,33.0,32.9,32.97,55594.0,28.2658,28.3001,28.2143,28.2743,55594.0
2019-08-26 15:55:00,32.97,32.99,32.9,32.99,115480.0,28.2743,28.2915,28.2143,28.2915,115480.0
2019-08-27 09:30:00,33.15,33.22,33.03,33.12,22828.0,28.4287,28.4887,28.3258,28.403,22828.0
2019-08-27 09:35:00,33.07,33.23,33.06,33.14,16427.0,28.3601,28.4973,28.3515,28.4201,16427.0
2019-08-27 09:40:00,33.08,33.12,32.87,32.95,25795.0,28.3687,28.403,28.1886,28.2572,25795.0
2019-08-27 09:45:00,32.95,33.2,32.95,33.05,29628.0,28.2572,28.4716,28.2572,28.3429,29628.0
2019-08-27 09:50:00,33.09,33.09,32.98,33.05,29977.0,28.3772,28.3772,28.2829,28.3429,29977.0
2019-08-27 09:55:00,33.06,33.07,32.98,33.0,11544.0,28.3515,28.3601,28.2829,28.3001,11544.0
2019-08-27 10:00:00,33.01,33.04,32.95,32.99,16908.0,28.3086,28.3344,28.2572,28.2915,16908.0
2019-08-27 10:05:00,32.99,33.03,32.88,32.92,58118.0,28.2915,28.3258,28.1971,28.2315,58118.0
2019-08-27 10:10:00,32.92,32.93,32.77,32.85,33871.0,28.2315,28.24,28.1028,28.1714,33871.0
2019-08-27 10:15:00,32.85,32.87,32.78,32.81,15090.0,28.1714,28.1886,28.1114,28.1371,15090.0
2019-08-27 10:20:00,32.81,32.92,32.81,32.92,13153.0,28.1371,28.2315,28.1371,28.2315,13153.0
2019-08-27 10:25:00,32.93,32.95,32.88,32.91,22991.0,28.24,28.2572,28.1971,28.2229,22991.0
2019-08-27 10:30:00,32.91,33.01,32.9,32.97,19666.0,28.2229,28.3086,28.2143,28.2743,19666.0
2019-08-27 10:35:00,32.96,32.98,32.92,32.94,7780.0,28.2658,28.2829,28.2315,28.2486,7780.0
2019-08-27 10:40:00,32.93,32.94,32.86,32.89,11606.0,28.24,28.2486,28.18,28.2057,11606.0
2019-08-27 10:45:00,32.9,32.9,32.79,32.81,17205.0,28.2143,28.2143,28.12,28.1371,17205.0
2019-08-27 10:50:00,32.82,32.82,32.75,32.76,13022.0,28.1457,28.1457,28.0857,28.0942,13022.0
2019-08-27 10:55:00,32.76,32.77,32.64,32.65,14654.0,28.0942,28.1028,27.9913,27.9999,14654.0
2019-08-27 11:00:00,32.66,32.69,32.61,32.69,22760.0,28.0085,28.0342,27.9656,28.0342,22760.0
2019-08-27 11:05:00,32.68,32.72,32.66,32.69,11471.0,28.0256,28.0599,28.0085,28.0342,11471.0
2019-08-27 11:10:00,32.68,32.68,32.63,32.65,11944.0,28.0256,28.0256,27.9828,27.9999,11944.0
2019-08-27 11:15:00,32.65,32.66,32.53,32.54,16584.0,27.9999,28.0085,27.897,27.9056,16584.0
2019-08-27 11:20:00,32.54,32.62,32.47,32.49,29177.0,27.9056,27.9742,27.8455,27.8627,29177.0
2019-08-27 11:25:00,32.48,32.5,32.44,32.45,6366.0,27.8541,27.8713,27.8198,27.8284,6366.0
2019-08-27 11:30:00,32.47,32.51,32.47,32.5,18236.0,27.8455,27.8798,27.8455,27.8713,18236.0
2019-08-27 11:35:00,32.51,32.56,32.51,32.53,7345.0,27.8798,27.9227,27.8798,27.897,7345.0
2019-08-27 11:40:00,32.53,32.54,32.42,32.45,14689.0,27.897,27.9056,27.8027,27.8284,14689.0
2019-08-27 11:45:00,32.45,32.53,32.42,32.51,8730.0,27.8284,27.897,27.8027,27.8798,8730.0
2019-08-27 11:50:00,32.52,32.53,32.46,32.48,9877.0,27.8884,27.897,27.837,27.8541,9877.0
2019-08-27 11:55:00,32.48,32.48,32.35,32.35,6434.0,27.8541,27.8541,27.7426,27.7426,6434.0
2019-08-27 12:00:00,32.31,32.32,32.24,32.24,8101.0,27.7083,27.7169,27.6483,27.6483,8101.0
2019-08-27 12:05:00,32.24,32.24,32.17,32.18,15527.0,27.6483,27.6483,27.5883,27.5968,15527.0
2019-08-27 12:10:00,32.19,32.22,32.15,32.19,15017.0,27.6054,27.6311,27.5711,27.6054,15017.0
2019-08-27 12:15:00,32.19,32.23,32.17,32.23,7690.0,27.6054,27.6397,27.5883,27.6397,7690.0
2019-08-27 12:20:00,32.24,32.26,32.22,32.23,20312.0,27.6483,27.6655,27.6311,27.6397,20312.0
2019-08-27 12:25:00,32.23,32.29,32.23,32.29,13338.0,27.6397,27.6912,27.6397,27.6912,13338.0
2019-08-27 12:30:00,32.3,32.3,32.16,32.18,16883.0,27.6998,27.6998,27.5797,27.5968,16883.0
2019-08-27 12:35:00,32.16,32.16,32.08,32.08,14716.0,27.5797,27.5797,27.5111,27.5111,14716.0
2019-08-27 12:40:00,32.08,32.11,32.05,32.09,17193.0,27.5111,27.5368,27.4854,27.5197,17193.0
2019-08-27 12:45:00,32.1,32.15,32.08,32.14,11291.0,27.5282,27.5711,27.5111,27.5625,11291.0
2019-08-27 12:50:00,32.15,32.19,32.09,32.11,15410.0,27.5711,27.6054,27.5197,27.5368,15410.0
2019-08-27 12:55:00,32.12,32.13,32.09,32.12,8388.0,27.5454,27.554,27.5197,27.5454,8388.0
2019-08-27 13:00:00,32.11,32.2,32.09,32.19,11847.0,27.5368,27.614,27.5197,27.6054,11847.0
2019-08-27 13:05:00,32.19,32.2,32.15,32.19,8613.0,27.6054,27.614,27.5711,27.6054,8613.0
2019-08-27 13:10:00,32.18,32.18,32.07,32.07,8384.0,27.5968,27.5968,27.5025,27.5025,8384.0
2019-08-27 13:15:00,32.07,32.1,32.04,32.05,7161.0,27.5025,27.5282,27.4768,27.4854,7161.0
2019-08-27 13:20:00,32.05,32.12,32.04,32.12,8119.0,27.4854,27.5454,27.4768,27.5454,8119.0
2019-08-27 13:25:00,32.13,32.22,32.13,32.22,6546.0,27.554,27.6311,27.554,27.6311,6546.0
2019-08-27 13:30:00,32.22,32.25,32.19,32.24,9207.0,27.6311,27.6569,27.6054,27.6483,9207.0
2019-08-27 13:35:00,32.26,32.43,32.26,32.42,12424.0,27.6655,27.8112,27.6655,27.8027,12424.0
2019-08-27 13:40:00,32.43,32.44,32.36,32.38,8528.0,27.8112,27.8198,27.7512,27.7684,8528.0
2019-08-27 13:45:00,32.37,32.39,32.36,32.37,5626.0,27.7598,27.7769,27.7512,27.7598,5626.0
2019-08-27 13:50:00,32.37,32.37,32.26,32.27,8943.0,27.7598,27.7598,27.6655,27.674,8943.0
2019-08-27 13:55:00,32.26,32.27,32.19,32.2,10173.0,27.6655,27.674,27.6054,27.614,10173.0
2019-08-27 14:00:00,32.2,32.26,32.18,32.19,19318.0,27.614,27.6655,27.5968,27.6054,19318.0
2019-08-27 14:05:00,32.19,32.21,32.14,32.14,14787.0,27.6054,27.6226,27.5625,27.5625,14787.0
2019-08-27 14:10:00,32.14,32.15,32.0,32.02,20688.0,27.5625,27.5711,27.4425,27.4596,20688.0
2019-08-27 14:15:00,32.02,32.05,32.0,32.05,14627.0,27.4596,27.4854,27.4425,27.4854,14627.0
2019-08-27 14:20:00,32.05,32.07,32.02,32.05,13792.0,27.4854,27.5025,27.4596,27.4854,13792.0
2019-08-27 14:25:00,32.05,32.15,32.04,32.12,16894.0,27.4854,27.5711,27.4768,27.5454,16894.0
2019-08-27 14:30:00,32.11,32.14,32.1,32.14,15420.0,27.5368,27.5625,27.5282,27.5625,15420.0
2019-08-27 14:35:00,32.13,32.17,32.1,32.17,10837.0,27.554,27.5883,27.5282,27.5883,10837.0
2019-08-27 14:40:00,32.17,32.21,32.16,32.2,15011.0,27.5883,27.6226,27.5797,27.614,15011.0
2019-08-27 14:45:00,32.19,32.28,32.18,32.25,13112.0,27.6054,27.6826,27.5968,27.6569,13112.0
2019-08-27 14:50:00,32.26,32.32,32.23,32.32,11120.0,27.6655,27.7169,27.6397,27.7169,11120.0
2019-08-27 14:55:00,32.32,32.39,32.31,32.39,19682.0,27.7169,27.7769,27.7083,27.7769,19682.0
2019-08-27 15:00:00,32.4,32.46,32.39,32.39,19343.0,27.7855,27.837,27.7769,27.7769,19343.0
2019-08-27 15:05:00,32.4,32.41,32.35,32.39,14290.0,27.7855,27.7941,27.7426,27.7769,14290.0
2019-08-27 15:10:00,32.4,32.4,32.33,32.36,21844.0,27.7855,27.7855,27.7255,27.7512,21844.0
2019-08-27 15:15:00,32.37,32.44,32.35,32.43,19664.0,27.7598,27.8198,27.7426,27.8112,19664.0
2019-08-27 15:20:00,32.42,32.44,32.37,32.42,23467.0,27.8027,27.8198,27.7598,27.8027,23467.0
2019-08-27 15:25:00,32.43,32.46,32.39,32.4,22902.0,27.8112,27.837,27.7769,27.7855,22902.0
2019-08-27 15:30:00,32.4,32.43,32.39,32.41,23133.0,27.7855,27.8112,27.7769,27.7941,23133.0
2019-08-27 15:35:00,32.41,32.49,32.37,32.46,31336.0,27.7941,27.8627,27.7598,27.837,31336.0
2019-08-27 15:40:00,32.46,32.53,32.46,32.48,35289.0,27.837,27.897,27.837,27.8541,35289.0
2019-08-27 15:45:00,32.48,32.54,32.44,32.5,54651.0,27.8541,27.9056,27.8198,27.8713,54651.0
2019-08-27 15:50:00,32.51,32.53,32.45,32.47,65664.0,27.8798,27.897,27.8284,27.8455,65664.0
2019-08-27 15:55:00,32.46,32.57,32.45,32.47,131582.0,27.837,27.9313,27.8284,27.8455,131582.0
2019-08-28 09:30:00,33.26,33.62,33.19,33.23,48095.0,28.523,28.8318,28.463,28.4973,48095.0
2019-08-28 09:35:00,33.27,33.42,33.2,33.4,19894.0,28.5316,28.6602,28.4716,28.6431,19894.0
2019-08-28 09:40:00,33.37,33.45,33.22,33.4,19123.0,28.6174,28.686,28.4887,28.6431,19123.0
2019-08-28 09:45:00,33.36,33.45,33.28,33.32,15498.0,28.6088,28.686,28.5402,28.5745,15498.0
2019-08-28 09:50:00,33.34,33.43,33.31,33.43,26776.0,28.5916,28.6688,28.5659,28.6688,26776.0
2019-08-28 09:55:00,33.44,33.5,33.44,33.47,16561.0,28.6774,28.7288,28.6774,28.7031,16561.0
2019-08-28 10:00:00,33.44,33.53,33.44,33.5,52168.0,28.6774,28.7546,28.6774,28.7288,52168.0
2019-08-28 10:05:00,33.51,33.53,33.41,33.41,21589.0,28.7374,28.7546,28.6517,28.6517,21589.0
2019-08-28 10:10:00,33.43,33.48,33.2,33.2,21554.0,28.6688,28.7117,28.4716,28.4716,21554.0
2019-08-28 10:15:00,33.2,33.28,33.14,33.26,37333.0,28.4716,28.5402,28.4201,28.523,37333.0
2019-08-28 10:20:00,33.26,33.36,33.25,33.35,25061.0,28.523,28.6088,28.5145,28.6002,25061.0
2019-08-28 10:25:00,33.35,33.38,33.29,33.37,23618.0,28.6002,28.6259,28.5488,28.6174,23618.0
2019-08-28 10:30:00,33.37,33.52,33.37,33.44,13765.0,28.6174,28.746,28.6174,28.6774,13765.0
2019-08-28 10:35:00,33.42,33.5,33.38,33.48,24156.0,28.6602,28.7288,28.6259,28.7117,24156.0
2019-08-28 10:40:00,33.48,33.51,33.43,33.48,17931.0,28.7117,28.7374,28.6688,28.7117,17931.0
2019-08-28 10:45:00,33.46,33.65,33.45,33.59,17327.0,28.6945,28.8575,28.686,28.806,17327.0
2019-08-28 10:50:00,33.6,33.66,33.5,33.5,24123.0,28.8146,28.8661,28.7288,28.7288,24123.0
2019-08-28 10:55:00,33.5,33.61,33.47,33.58,17234.0,28.7288,28.8232,28.7031,28.7975,17234.0
2019-08-28 11:00:00,33.56,33.63,33.45,33.47,23067.0,28.7803,28.8403,28.686,28.7031,23067.0
2019-08-28 11:05:00,33.48,33.5,33.34,33.34,23580.0,28.7117,28.7288,28.5916,28.5916,23580.0
2019-08-28 11:10:00,33.35,33.53,33.35,33.52,21083.0,28.6002,28.7546,28.6002,28.746,21083.0
2019-08-28 11:15:00,33.53,33.59,33.49,33.49,14052.0,28.7546,28.806,28.7203,28.7203,14052.0
2019-08-28 11:20:00,33.48,33.64,33.48,33.6,15916.0,28.7117,28.8489,28.7117,28.8146,15916.0
2019-08-28 11:25:00,33.61,33.69,33.6,33.69,17341.0,28.8232,28.8918,28.8146,28.8918,17341.0
2019-08-28 11:30:00,33.7,33.73,33.59,33.59,13842.0,28.9004,28.9261,28.806,28.806,13842.0
2019-08-28 11:35:00,33.59,33.64,33.58,33.62,17381.0,28.806,28.8489,28.7975,28.8318,17381.0
2019-08-28 11:40:00,33.61,33.77,33.61,33.74,28132.0,28.8232,28.9604,28.8232,28.9347,28132.0
2019-08-28 11:45:00,33.74,33.82,33.74,33.81,25954.0,28.9347,29.0033,28.9347,28.9947,25954.0
2019-08-28 11:50:00,33.8,33.89,33.8,33.88,63889.0,28.9861,29.0633,28.9861,29.0547,63889.0
2019-08-28 11:55:00,33.87,33.87,33.75,33.81,33693.0,29.0462,29.0462,28.9432,28.9947,33693.0
2019-08-28 12:00:00,33.84,33.86,33.78,33.78,17314.0,29.0204,29.0376,28.969,28.969,17314.0
2019-08-28 12:05:00,33.79,33.9,33.79,33.9,28249.0,28.9775,29.0719,28.9775,29.0719,28249.0
2019-08-28 12:10:00,33.9,34.02,33.9,34.02,48707.0,29.0719,29.1748,29.0719,29.1748,48707.0
2019-08-28 12:15:00,34.02,34.07,34.02,34.04,11254.0,29.1748,29.2177,29.1748,29.1919,11254.0
2019-08-28 12:20:00,34.04,34.06,33.99,34.02,20135.0,29.1919,29.2091,29.1491,29.1748,20135.0
2019-08-28 12:25:00,34.02,34.02,33.97,33.97,7508.0,29.1748,29.1748,29.1319,29.1319,7508.0
2019-08-28 12:30:00,33.97,33.98,33.91,33.95,14329.0,29.1319,29.1405,29.0805,29.1148,14329.0
2019-08-28 12:35:00,33.95,33.98,33.89,33.96,24367.0,29.1148,29.1405,29.0633,29.1233,24367.0
2019-08-28 12:40:00,33.97,34.02,33.96,33.96,20276.0,29.1319,29.1748,29.1233,29.1233,20276.0
2019-08-28 12:45:00,33.95,34.08,33.95,34.08,14356.0,29.1148,29.2262,29.1148,29.2262,14356.0
2019-08-28 12:50:00,34.07,34.16,34.02,34.16,14808.0,29.2177,29.2948,29.1748,29.2948,14808.0
2019-08-28 12:55:00,34.15,34.18,34.12,34.14,9014.0,29.2863,29.312,29.2605,29.2777,9014.0
2019-08-28 13:00:00,34.15,34.15,34.05,34.06,9412.0,29.2863,29.2863,29.2005,29.2091,9412.0
2019-08-28 13:05:00,34.07,34.08,33.95,33.96,20087.0,29.2177,29.2262,29.1148,29.1233,20087.0
2019-08-28 13:10:00,33.96,33.97,33.89,33.95,14093.0,29.1233,29.1319,29.0633,29.1148,14093.0
2019-08-28 13:15:00,33.95,33.96,33.9,33.93,9276.0,29.1148,29.1233,29.0719,29.0976,9276.0
2019-08-28 13:20:00,33.93,33.98,33.93,33.95,7712.0,29.0976,29.1405,29.0976,29.1148,7712.0
2019-08-28 13:25:00,33.94,33.99,33.93,33.98,16603.0,29.1062,29.1491,29.0976,29.1405,16603.0
2019-08-28 13:30:00,33.98,34.02,33.97,34.0,11473.0,29.1405,29.1748,29.1319,29.1576,11473.0
2019-08-28 13:35:00,33.97,34.13,33.97,34.13,13255.0,29.1319,29.2691,29.1319,29.2691,13255.0
2019-08-28 13:40:00,34.13,34.27,34.11,34.15,42244.0,29.2691,29.3892,29.252,29.2863,42244.0
2019-08-28 13:45:00,34.15,34.2,34.14,34.17,7981.0,29.2863,29.3292,29.2777,29.3034,7981.0
2019-08-28 13:50:00,34.18,34.24,34.17,34.24,11233.0,29.312,29.3635,29.3034,29.3635,11233.0
2019-08-28 13:55:00,34.23,34.25,34.16,34.19,8119.0,29.3549,29.372,29.2948,29.3206,8119.0
2019-08-28 14:00:00,34.19,34.23,34.16,34.22,14533.0,29.3206,29.3549,29.2948,29.3463,14533.0
2019-08-28 14:05:00,34.22,34.24,34.19,34.23,11509.0,29.3463,29.3635,29.3206,29.3549,11509.0
2019-08-28 14:10:00,34.25,34.26,34.2,34.22,8408.0,29.372,29.3806,29.3292,29.3463,8408.0
2019-08-28 14:15:00,34.21,34.26,34.18,34.26,12416.0,29.3377,29.3806,29.312,29.3806,12416.0
2019-08-28 14:20:00,34.26,34.3,34.22,34.25,13017.0,29.3806,29.4149,29.3463,29.372,13017.0
2019-08-28 14:25:00,34.25,34.29,34.23,34.26,11199.0,29.372,29.4063,29.3549,29.3806,11199.0
2019-08-28 14:30:00,34.25,34.25,34.14,34.16,9601.0,29.372,29.372,29.2777,29.2948,9601.0
2019-08-28 14:35:00,34.19,34.21,34.15,34.17,9571.0,29.3206,29.3377,29.2863,29.3034,9571.0
2019-08-28 14:40:00,34.17,34.17,34.11,34.12,14224.0,29.3034,29.3034,29.252,29.2605,14224.0
2019-08-28 14:45:00,34.13,34.2,34.13,34.18,18211.0,29.2691,29.3292,29.2691,29.312,18211.0
2019-08-28 14:50:00,34.19,34.22,34.17,34.21,25635.0,29.3206,29.3463,29.3034,29.3377,25635.0
2019-08-28 14:55:00,34.21,34.26,34.21,34.22,19736.0,29.3377,29.3806,29.3377,29.3463,19736.0
2019-08-28 15:00:00,34.22,34.25,34.2,34.24,17095.0,29.3463,29.372,29.3292,29.3635,17095.0
2019-08-28 15:05:00,34.24,34.3,34.19,34.22,39528.0,29.3635,29.4149,29.3206,29.3463,39528.0
2019-08-28 15:10:00,34.22,34.25,34.18,34.23,20487.0,29.3463,29.372,29.312,29.3549,20487.0
2019-08-28 15:15:00,34.23,34.25,34.19,34.23,16457.0,29.3549,29.372,29.3206,29.3549,16457.0
2019-08-28 15:20:00,34.23,34.24,34.11,34.14,17571.0,29.3549,29.3635,29.252,29.2777,17571.0
2019-08-28 15:25:00,34.13,34.15,34.11,34.12,20690.0,29.2691,29.2863,29.252,29.2605,20690.0
2019-08-28 15:30:00,34.13,34.15,34.09,34.12,31323.0,29.2691,29.2863,29.2348,29.2605,31323.0
2019-08-28 15:35:00,34.12,34.12,34.0,34.02,52097.0,29.2605,29.2605,29.1576,29.1748,52097.0
2019-08-28 15:40:00,34.02,34.03,33.95,33.95,40852.0,29.1748,29.1834,29.1148,29.1148,40852.0
2019-08-28 15:45:00,33.96,34.01,33.95,33.98,45730.0,29.1233,29.1662,29.1148,29.1405,45730.0
2019-08-28 15:50:00,33.98,34.06,33.98,34.03,77390.0,29.1405,29.2091,29.1405,29.1834,77390.0
2019-08-28 15:55:00,34.02,34.17,34.02,34.07,135924.0,29.1748,29.3034,29.1748,29.2177,135924.0
2019-08-29 09:30:00,34.35,34.58,34.35,34.51,25911.0,29.4578,29.655,29.4578,29.595,25911.0
2019-08-29 09:35:00,34.48,34.63,34.42,34.6,23121.0,29.5693,29.6979,29.5178,29.6722,23121.0
2019-08-29 09:40:00,34.6,34.96,34.6,34.89,19134.0,29.6722,29.9809,29.6722,29.9209,19134.0
2019-08-29 09:45:00,34.89,34.97,34.87,34.95,13214.0,29.9209,29.9895,29.9037,29.9723,13214.0
2019-08-29 09:50:00,34.99,35.03,34.87,35.0,41538.0,30.0066,30.0409,29.9037,30.0152,41538.0
2019-08-29 09:55:00,35.0,35.1,34.96,35.09,20666.0,30.0152,30.101,29.9809,30.0924,20666.0
2019-08-29 10:00:00,35.1,35.19,35.05,35.15,27041.0,30.101,30.1782,30.0581,30.1438,27041.0
2019-08-29 10:05:00,35.15,35.29,35.15,35.27,25262.0,30.1438,30.2639,30.1438,30.2468,25262.0
2019-08-29 10:10:00,35.27,35.28,35.11,35.18,57276.0,30.2468,30.2553,30.1095,30.1696,57276.0
2019-08-29 10:15:00,35.19,35.3,35.19,35.22,31404.0,30.1782,30.2725,30.1782,30.2039,31404.0
2019-08-29 10:20:00,35.22,35.22,35.1,35.12,23778.0,30.2039,30.2039,30.101,30.1181,23778.0
2019-08-29 10:25:00,35.12,35.16,35.08,35.13,62178.0,30.1181,30.1524,30.0838,30.1267,62178.0
2019-08-29 10:30:00,35.15,35.21,35.07,35.09,31301.0,30.1438,30.1953,30.0752,30.0924,31301.0
2019-08-29 10:35:00,35.1,35.17,34.9,35.17,22573.0,30.101,30.161,29.9295,30.161,22573.0
2019-08-29 10:40:00,35.15,35.27,35.13,35.27,34945.0,30.1438,30.2468,30.1267,30.2468,34945.0
2019-08-29 10:45:00,35.26,35.27,35.17,35.23,24478.0,30.2382,30.2468,30.161,30.2125,24478.0
2019-08-29 10:50:00,35.23,35.34,35.18,35.33,28759.0,30.2125,30.3068,30.1696,30.2982,28759.0
2019-08-29 10:55:00,35.31,35.34,35.25,35.31,40632.0,30.2811,30.3068,30.2296,30.2811,40632.0
2019-08-29 11:00:00,35.33,35.36,35.22,35.23,24021.0,30.2982,30.3239,30.2039,30.2125,24021.0
2019-08-29 11:05:00,35.23,35.24,35.17,35.18,16137.0,30.2125,30.221,30.161,30.1696,16137.0
2019-08-29 11:10:00,35.19,35.37,35.17,35.34,7091.0,30.1782,30.3325,30.161,30.3068,7091.0
2019-08-29 11:15:00,35.34,35.4,35.34,35.4,13822.0,30.3068,30.3582,30.3068,30.3582,13822.0
2019-08-29 11:20:00,35.42,35.45,35.35,35.4,13004.0,30.3754,30.4011,30.3154,30.3582,13004.0
2019-08-29 11:25:00,35.38,35.38,35.3,35.32,15303.0,30.3411,30.3411,30.2725,30.2896,15303.0
2019-08-29 11:30:00,35.32,35.4,35.32,35.38,25836.0,30.2896,30.3582,30.2896,30.3411,25836.0
2019-08-29 11:35:00,35.38,35.48,35.37,35.42,17104.0,30.3411,30.4268,30.3325,30.3754,17104.0
2019-08-29 11:40:00,35.43,35.43,35.35,35.4,12865.0,30.384,30.384,30.3154,30.3582,12865.0
2019-08-29 11:45:00,35.39,35.39,35.34,35.35,10583.0,30.3497,30.3497,30.3068,30.3154,10583.0
2019-08-29 11:50:00,35.37,35.41,35.36,35.37,5317.0,30.3325,30.3668,30.3239,30.3325,5317.0
2019-08-29 11:55:00,35.38,35.42,35.33,35.42,11642.0,30.3411,30.3754,30.2982,30.3754,11642.0
2019-08-29 12:00:00,35.42,35.48,35.39,35.44,13333.0,30.3754,30.4268,30.3497,30.3925,13333.0
2019-08-29 12:05:00,35.43,35.45,35.38,35.44,12028.0,30.384,30.4011,30.3411,30.3925,12028.0
2019-08-29 12:10:00,35.44,35.46,35.38,35.4,6824.0,30.3925,30.4097,30.3411,30.3582,6824.0
2019-08-29 12:15:00,35.4,35.41,35.37,35.38,6831.0,30.3582,30.3668,30.3325,30.3411,6831.0
2019-08-29 12:20:00,35.38,35.41,35.36,35.38,6605.0,30.3411,30.3668,30.3239,30.3411,6605.0
2019-08-29 12:25:00,35.38,35.41,35.37,35.38,5136.0,30.3411,30.3668,30.3325,30.3411,5136.0
2019-08-29 12:30:00,35.38,35.39,35.31,35.31,11837.0,30.3411,30.3497,30.2811,30.2811,11837.0
2019-08-29 12:35:00,35.31,35.36,35.3,35.36,11887.0,30.2811,30.3239,30.2725,30.3239,11887.0
2019-08-29 12:40:00,35.36,35.38,35.33,35.34,8560.0,30.3239,30.3411,30.2982,30.3068,8560.0
2019-08-29 12:45:00,35.34,35.36,35.33,35.35,4616.0,30.3068,30.3239,30.2982,30.3154,4616.0
2019-08-29 12:50:00,35.34,35.4,35.33,35.4,11631.0,30.3068,30.3582,30.2982,30.3582,11631.0
2019-08-29 12:55:00,35.41,35.41,35.36,35.38,6954.0,30.3668,30.3668,30.3239,30.3411,6954.0
2019-08-29 13:00:00,35.36,35.39,35.34,35.37,14103.0,30.3239,30.3497,30.3068,30.3325,14103.0
2019-08-29 13:05:00,35.36,35.38,35.34,35.34,14211.0,30.3239,30.3411,30.3068,30.3068,14211.0
2019-08-29 13:10:00,35.35,35.38,35.29,35.38,16379.0,30.3154,30.3411,30.2639,30.3411,16379.0
2019-08-29 13:15:00,35.37,35.41,35.37,35.39,23583.0,30.3325,30.3668,30.3325,30.3497,23583.0
2019-08-29 13:20:00,35.4,35.4,35.33,35.35,20284.0,30.3582,30.3582,30.2982,30.3154,20284.0
2019-08-29 13:25:00,35.35,35.35,35.28,35.3,18164.0,30.3154,30.3154,30.2553,30.2725,18164.0
2019-08-29 13:30:00,35.3,35.32,35.22,35.23,13497.0,30.2725,30.2896,30.2039,30.2125,13497.0
2019-08-29 13:35:00,35.24,35.24,35.18,35.2,8649.0,30.221,30.221,30.1696,30.1867,8649.0
2019-08-29 13:40:00,35.2,35.26,35.2,35.24,15729.0,30.1867,30.2382,30.1867,30.221,15729.0
2019-08-29 13:45:00,35.24,35.25,35.14,35.2,20375.0,30.221,30.2296,30.1353,30.1867,20375.0
2019-08-29 13:50:00,35.18,35.25,35.17,35.25,12912.0,30.1696,30.2296,30.161,30.2296,12912.0
2019-08-29 13:55:00,35.24,35.25,35.17,35.24,12875.0,30.221,30.2296,30.161,30.221,12875.0
2019-08-29 14:00:00,35.24,35.27,35.23,35.27,6550.0,30.221,30.2468,30.2125,30.2468,6550.0
2019-08-29 14:05:00,35.26,35.33,35.26,35.29,5573.0,30.2382,30.2982,30.2382,30.2639,5573.0
2019-08-29 14:10:00,35.3,35.31,35.28,35.3,4554.0,30.2725,30.2811,30.2553,30.2725,4554.0
2019-08-29 14:15:00,35.28,35.34,35.26,35.34,20652.0,30.2553,30.3068,30.2382,30.3068,20652.0
2019-08-29 14:20:00,35.34,35.47,35.33,35.45,33447.0,30.3068,30.4183,30.2982,30.4011,33447.0
2019-08-29 14:25:00,35.46,35.51,35.44,35.51,11106.0,30.4097,30.4526,30.3925,30.4526,11106.0
2019-08-29 14:30:00,35.5,35.5,35.44,35.45,13009.0,30.444,30.444,30.3925,30.4011,13009.0
2019-08-29 14:35:00,35.45,35.48,35.43,35.47,10149.0,30.4011,30.4268,30.384,30.4183,10149.0
2019-08-29 14:40:00,35.46,35.56,35.46,35.55,45102.0,30.4097,30.4955,30.4097,30.4869,45102.0
2019-08-29 14:45:00,35.55,35.59,35.48,35.49,32897.0,30.4869,30.5212,30.4268,30.4354,32897.0
2019-08-29 14:50:00,35.5,35.55,35.48,35.51,12829.0,30.444,30.4869,30.4268,30.4526,12829.0
2019-08-29 14:55:00,35.51,35.56,35.5,35.55,11093.0,30.4526,30.4955,30.444,30.4869,11093.0
2019-08-29 15:00:00,35.54,35.54,35.48,35.5,11481.0,30.4783,30.4783,30.4268,30.444,11481.0
2019-08-29 15:05:00,35.51,35.56,35.51,35.55,20385.0,30.4526,30.4955,30.4526,30.4869,20385.0
2019-08-29 15:10:00,35.55,35.58,35.52,35.52,14396.0,30.4869,30.5126,30.4612,30.4612,14396.0
2019-08-29 15:15:00,35.52,35.54,35.5,35.53,8838.0,30.4612,30.4783,30.444,30.4697,8838.0
2019-08-29 15:20:00,35.53,35.53,35.48,35.49,12870.0,30.4697,30.4697,30.4268,30.4354,12870.0
2019-08-29 15:25:00,35.49,35.52,35.47,35.48,12966.0,30.4354,30.4612,30.4183,30.4268,12966.0
2019-08-29 15:30:00,35.48,35.52,35.46,35.5,21251.0,30.4268,30.4612,30.4097,30.444,21251.0
2019-08-29 15:35:00,35.49,35.5,35.47,35.48,27393.0,30.4354,30.444,30.4183,30.4268,27393.0
2019-08-29 15:40:00,35.48,35.49,35.45,35.45,24758.0,30.4268,30.4354,30.4011,30.4011,24758.0
2019-08-29 15:45:00,35.45,35.5,35.45,35.48,35721.0,30.4011,30.444,30.4011,30.4268,35721.0
2019-08-29 15:50:00,35.48,35.56,35.47,35.55,55647.0,30.4268,30.4955,30.4183,30.4869,55647.0
2019-08-29 15:55:00,35.55,35.57,35.5,35.51,98469.0,30.4869,30.504,30.444,30.4526,98469.0
2019-08-30 09:30:00,35.78,35.85,35.6,35.67,16818.0,30.6841,30.7442,30.5298,30.5898,16818.0
2019-08-30 09:35:00,35.67,35.95,35.66,35.9,14194.0,30.5898,30.8299,30.5812,30.787,14194.0
2019-08-30 09:40:00,35.85,35.99,35.83,35.95,13173.0,30.7442,30.8642,30.727,30.8299,13173.0
2019-08-30 09:45:00,36.0,36.04,35.92,35.96,27752.0,30.8728,30.9071,30.8042,30.8385,27752.0
2019-08-30 09:50:00,35.94,36.13,35.93,36.13,15569.0,30.8213,30.9843,30.8128,30.9843,15569.0
2019-08-30 09:55:00,36.12,36.13,35.98,36.02,57735.0,30.9757,30.9843,30.8556,30.8899,57735.0
2019-08-30 10:00:00,36.05,36.21,36.04,36.18,13465.0,30.9157,31.0529,30.9071,31.0272,13465.0
2019-08-30 10:05:00,36.17,36.33,36.16,36.28,17630.0,31.0186,31.1558,31.01,31.1129,17630.0
2019-08-30 10:10:00,36.29,36.34,36.16,36.17,26591.0,31.1215,31.1644,31.01,31.0186,26591.0
2019-08-30 10:15:00,36.18,36.3,36.14,36.14,16849.0,31.0272,31.1301,30.9929,30.9929,16849.0
2019-08-30 10:20:00,36.14,36.2,36.05,36.18,53406.0,30.9929,31.0443,30.9157,31.0272,53406.0
2019-08-30 10:25:00,36.18,36.23,36.1,36.13,46912.0,31.0272,31.07,30.9585,30.9843,46912.0
2019-08-30 10:30:00,36.14,36.23,36.08,36.17,23537.0,30.9929,31.07,30.9414,31.0186,23537.0
2019-08-30 10:35:00,36.16,36.2,36.12,36.15,23480.0,31.01,31.0443,30.9757,31.0014,23480.0
2019-08-30 10:40:00,36.17,36.27,36.16,36.23,27202.0,31.0186,31.1043,31.01,31.07,27202.0
2019-08-30 10:45:00,36.2,36.21,36.14,36.2,27164.0,31.0443,31.0529,30.9929,31.0443,27164.0
2019-08-30 10:50:00,36.2,36.24,36.04,36.07,40522.0,31.0443,31.0786,30.9071,30.9328,40522.0
2019-08-30 10:55:00,36.07,36.1,36.0,36.06,77998.0,30.9328,30.9585,30.8728,30.9242,77998.0
2019-08-30 11:00:00,36.06,36.1,35.83,35.88,88171.0,30.9242,30.9585,30.727,30.7699,88171.0
2019-08-30 11:05:00,35.89,35.96,35.84,35.92,71500.0,30.7785,30.8385,30.7356,30.8042,71500.0
2019-08-30 11:10:00,35.92,35.96,35.64,35.67,64137.0,30.8042,30.8385,30.5641,30.5898,64137.0
2019-08-30 11:15:00,35.67,35.71,35.62,35.65,86885.0,30.5898,30.6241,30.5469,30.5726,86885.0
2019-08-30 11:20:00,35.64,35.75,35.61,35.62,62791.0,30.5641,30.6584,30.5383,30.5469,62791.0
2019-08-30 11:25:00,35.62,35.77,35.61,35.77,15172.0,30.5469,30.6755,30.5383,30.6755,15172.0
2019-08-30 11:30:00,35.79,35.79,35.69,35.73,10523.0,30.6927,30.6927,30.6069,30.6412,10523.0
2019-08-30 11:35:00,35.72,35.73,35.63,35.65,29545.0,30.6327,30.6412,30.5555,30.5726,29545.0
2019-08-30 11:40:00,35.66,35.72,35.63,35.65,21835.0,30.5812,30.6327,30.5555,30.5726,21835.0
2019-08-30 11:45:00,35.65,35.7,35.61,35.69,14030.0,30.5726,30.6155,30.5383,30.6069,14030.0
2019-08-30 11:50:00,35.69,35.69,35.62,35.65,16532.0,30.6069,30.6069,30.5469,30.5726,16532.0
2019-08-30 11:55:00,35.65,35.7,35.61,35.66,23896.0,30.5726,30.6155,30.5383,30.5812,23896.0
2019-08-30 12:00:00,35.7,35.7,35.58,35.59,14372.0,30.6155,30.6155,30.5126,30.5212,14372.0
2019-08-30 12:05:00,35.61,35.64,35.54,35.55,11245.0,30.5383,30.5641,30.4783,30.4869,11245.0
2019-08-30 12:10:00,35.55,35.66,35.55,35.63,9571.0,30.4869,30.5812,30.4869,30.5555,9571.0
2019-08-30 12:15:00,35.64,35.64,35.56,35.62,13177.0,30.5641,30.5641,30.4955,30.5469,13177.0
2019-08-30 12:20:00,35.63,35.66,35.61,35.64,16442.0,30.5555,30.5812,30.5383,30.5641,16442.0
2019-08-30 12:25:00,35.64,35.66,35.57,35.65,18897.0,30.5641,30.5812,30.504,30.5726,18897.0
2019-08-30 12:30:00,35.64,35.69,35.62,35.69,10444.0,30.5641,30.6069,30.5469,30.6069,10444.0
2019-08-30 12:35:00,35.68,35.69,35.63,35.66,12212.0,30.5984,30.6069,30.5555,30.5812,12212.0
2019-08-30 12:40:00,35.66,35.68,35.61,35.65,14532.0,30.5812,30.5984,30.5383,30.5726,14532.0
2019-08-30 12:45:00,35.65,35.68,35.63,35.66,37326.0,30.5726,30.5984,30.5555,30.5812,37326.0
2019-08-30 12:50:00,35.66,35.75,35.64,35.75,16193.0,30.5812,30.6584,30.5641,30.6584,16193.0
2019-08-30 12:55:00,35.75,35.78,35.73,35.76,9256.0,30.6584,30.6841,30.6412,30.667,9256.0
2019-08-30 13:00:00,35.76,35.8,35.71,35.72,7798.0,30.667,30.7013,30.6241,30.6327,7798.0
2019-08-30 13:05:00,35.73,35.85,35.72,35.83,8597.0,30.6412,30.7442,30.6327,30.727,8597.0
2019-08-30 13:10:00,35.83,35.85,35.8,35.83,6597.0,30.727,30.7442,30.7013,30.727,6597.0
2019-08-30 13:15:00,35.82,35.86,35.82,35.83,7085.0,30.7184,30.7527,30.7184,30.727,7085.0
2019-08-30 13:20:00,35.82,35.85,35.78,35.78,8018.0,30.7184,30.7442,30.6841,30.6841,8018.0
2019-08-30 13:25:00,35.79,35.83,35.75,35.75,7259.0,30.6927,30.727,30.6584,30.6584,7259.0
2019-08-30 13:30:00,35.75,35.81,35.75,35.78,22990.0,30.6584,30.7099,30.6584,30.6841,22990.0
2019-08-30 13:35:00,35.78,35.84,35.77,35.83,6822.0,30.6841,30.7356,30.6755,30.727,6822.0
2019-08-30 13:40:00,35.83,35.83,35.78,35.8,8487.0,30.727,30.727,30.6841,30.7013,8487.0
2019-08-30 13:45:00,35.81,35.82,35.79,35.81,6960.0,30.7099,30.7184,30.6927,30.7099,6960.0
2019-08-30 13:50:00,35.81,35.85,35.79,35.8,17235.0,30.7099,30.7442,30.6927,30.7013,17235.0
2019-08-30 13:55:00,35.79,35.82,35.78,35.8,11169.0,30.6927,30.7184,30.6841,30.7013,11169.0
2019-08-30 14:00:00,35.81,35.9,35.79,35.89,9231.0,30.7099,30.787,30.6927,30.7785,9231.0
2019-08-30 14:05:00,35.89,35.89,35.83,35.84,27975.0,30.7785,30.7785,30.727,30.7356,27975.0
2019-08-30 14:10:00,35.83,35.88,35.82,35.88,16235.0,30.727,30.7699,30.7184,30.7699,16235.0
2019-08-30 14:15:00,35.87,35.87,35.83,35.87,15183.0,30.7613,30.7613,30.727,30.7613,15183.0
2019-08-30 14:20:00,35.87,35.87,35.84,35.87,32120.0,30.7613,30.7613,30.7356,30.7613,32120.0
2019-08-30 14:25:00,35.88,35.9,35.87,35.89,23442.0,30.7699,30.787,30.7613,30.7785,23442.0
2019-08-30 14:30:00,35.89,35.94,35.88,35.93,30213.0,30.7785,30.8213,30.7699,30.8128,30213.0
2019-08-30 14:35:00,35.93,35.97,35.91,35.93,20547.0,30.8128,30.8471,30.7956,30.8128,20547.0
2019-08-30 14:40:00,35.92,35.93,35.88,35.92,27550.0,30.8042,30.8128,30.7699,30.8042,27550.0
2019-08-30 14:45:00,35.92,35.95,35.88,35.95,13148.0,30.8042,30.8299,30.7699,30.8299,13148.0
2019-08-30 14:50:00,35.95,35.98,35.88,35.91,15770.0,30.8299,30.8556,30.7699,30.7956,15770.0
2019-08-30 14:55:00,35.91,35.96,35.9,35.93,17736.0,30.7956,30.8385,30.787,30.8128,17736.0
2019-08-30 15:00:00,35.93,35.96,35.92,35.95,20285.0,30.8128,30.8385,30.8042,30.8299,20285.0
2019-08-30 15:05:00,35.95,35.97,35.94,35.96,44266.0,30.8299,30.8471,30.8213,30.8385,44266.0
2019-08-30 15:10:00,35.95,36.01,35.94,36.01,36595.0,30.8299,30.8814,30.8213,30.8814,36595.0
2019-08-30 15:15:00,36.01,36.02,35.95,35.98,37225.0,30.8814,30.8899,30.8299,30.8556,37225.0
2019-08-30 15:20:00,35.99,36.05,35.98,36.04,27287.0,30.8642,30.9157,30.8556,30.9071,27287.0
2019-08-30 15:25:00,36.04,36.17,36.03,36.16,56135.0,30.9071,31.0186,30.8985,31.01,56135.0
2019-08-30 15:30:00,36.16,36.17,36.08,36.09,60732.0,31.01,31.0186,30.9414,30.95,60732.0
2019-08-30 15:35:00,36.09,36.1,36.03,36.05,47495.0,30.95,30.9585,30.8985,30.9157,47495.0
2019-08-30 15:40:00,36.06,36.11,36.06,36.07,85593.0,30.9242,30.9671,30.9242,30.9328,85593.0
2019-08-30 15:45:00,36.07,36.12,36.05,36.09,70036.0,30.9328,30.9757,30.9157,30.95,70036.0
2019-08-30 15:50:00,36.08,36.14,36.06,36.07,102703.0,30.9414,30.9929,30.9242,30.9328,102703.0
2019-08-30 15:55:00,36.07,36.15,36.06,36.12,254764.0,30.9328,31.0014,30.9242,30.9757,254764.0
2019-09-03 09:30:00,35.47,35.56,35.13,35.14,39887.0,30.4183,30.4955,30.1267,30.1353,39887.0
2019-09-03 09:35:00,35.11,35.21,34.95,35.21,19582.0,30.1095,30.1953,29.9723,30.1953,19582.0
2019-09-03 09:40:00,35.14,35.27,35.05,35.27,21346.0,30.1353,30.2468,30.0581,30.2468,21346.0
2019-09-03 09:45:00,35.27,35.27,35.14,35.15,4627.0,30.2468,30.2468,30.1353,30.1438,4627.0
2019-09-03 09:50:00,35.17,35.22,35.06,35.08,13350.0,30.161,30.2039,30.0667,30.0838,13350.0
2019-09-03 09:55:00,35.1,35.1,34.97,34.98,13601.0,30.101,30.101,29.9895,29.9981,13601.0
2019-09-03 10:00:00,34.95,34.98,34.74,34.74,9584.0,29.9723,29.9981,29.7922,29.7922,9584.0
2019-09-03 10:05:00,34.76,34.86,34.75,34.84,10673.0,29.8094,29.8952,29.8008,29.878,10673.0
2019-09-03 10:10:00,34.84,34.93,34.8,34.83,9018.0,29.878,29.9552,29.8437,29.8694,9018.0
2019-09-03 10:15:00,34.84,34.91,34.77,34.82,11464.0,29.878,29.938,29.818,29.8608,11464.0
2019-09-03 10:20:00,34.84,34.9,34.83,34.83,5305.0,29.878,29.9295,29.8694,29.8694,5305.0
2019-09-03 10:25:00,34.82,34.84,34.74,34.82,4501.0,29.8608,29.878,29.7922,29.8608,4501.0
2019-09-03 10:30:00,34.84,34.86,34.7,34.81,9773.0,29.878,29.8952,29.7579,29.8523,9773.0
2019-09-03 10:35:00,34.8,34.85,34.72,34.85,10928.0,29.8437,29.8866,29.7751,29.8866,10928.0
2019-09-03 10:40:00,34.87,35.0,34.83,34.93,15030.0,29.9037,30.0152,29.8694,29.9552,15030.0
2019-09-03 10:45:00,34.92,34.94,34.8,34.9,18608.0,29.9466,29.9638,29.8437,29.9295,18608.0
2019-09-03 10:50:00,34.9,35.01,34.86,34.96,5851.0,29.9295,30.0238,29.8952,29.9809,5851.0
2019-09-03 10:55:00,34.95,35.02,34.87,34.92,10185.0,29.9723,30.0324,29.9037,29.9466,10185.0
2019-09-03 11:00:00,34.9,34.98,34.89,34.93,7785.0,29.9295,29.9981,29.9209,29.9552,7785.0
2019-09-03 11:05:00,34.91,34.96,34.87,34.89,4632.0,29.938,29.9809,29.9037,29.9209,4632.0
2019-09-03 11:10:00,34.85,34.86,34.75,34.77,6053.0,29.8866,29.8952,29.8008,29.818,6053.0
2019-09-03 11:15:00,34.77,34.83,34.72,34.83,10452.0,29.818,29.8694,29.7751,29.8694,10452.0
2019-09-03 11:20:00,34.82,34.99,34.81,34.95,65884.0,29.8608,30.0066,29.8523,29.9723,65884.0
2019-09-03 11:25:00,34.96,35.02,34.95,35.0,13474.0,29.9809,30.0324,29.9723,30.0152,13474.0
2019-09-03 11:30:00,35.0,35.05,34.94,34.97,11442.0,30.0152,30.0581,29.9638,29.9895,11442.0
2019-09-03 11:35:00,34.98,35.02,34.96,34.99,7832.0,29.9981,30.0324,29.9809,30.0066,7832.0
2019-09-03 11:40:00,35.01,35.01,34.93,34.95,28348.0,30.0238,30.0238,29.9552,29.9723,28348.0
2019-09-03 11:45:00,34.95,34.97,34.89,34.94,27095.0,29.9723,29.9895,29.9209,29.9638,27095.0
2019-09-03 11:50:00,34.94,34.96,34.87,34.89,32140.0,29.9638,29.9809,29.9037,29.9209,32140.0
2019-09-03 11:55:00,34.88,34.9,34.85,34.85,9827.0,29.9123,29.9295,29.8866,29.8866,9827.0
2019-09-03 12:00:00,34.84,34.88,34.82,34.86,9814.0,29.878,29.9123,29.8608,29.8952,9814.0
2019-09-03 12:05:00,34.86,34.96,34.86,34.9,47605.0,29.8952,29.9809,29.8952,29.9295,47605.0
2019-09-03 12:10:00,34.91,34.94,34.9,34.94,7404.0,29.938,29.9638,29.9295,29.9638,7404.0
2019-09-03 12:15:00,34.93,34.94,34.89,34.91,55637.0,29.9552,29.9638,29.9209,29.938,55637.0
2019-09-03 12:20:00,34.91,34.93,34.89,34.91,22087.0,29.938,29.9552,29.9209,29.938,22087.0
2019-09-03 12:25:00,34.91,34.93,34.9,34.9,10421.0,29.938,29.9552,29.9295,29.9295,10421.0
2019-09-03 12:30:00,34.9,35.0,34.88,35.0,16767.0,29.9295,30.0152,29.9123,30.0152,16767.0
2019-09-03 12:35:00,35.0,35.0,34.9,34.9,25946.0,30.0152,30.0152,29.9295,29.9295,25946.0
2019-09-03 12:40:00,34.92,34.95,34.91,34.93,10787.0,29.9466,29.9723,29.938,29.9552,10787.0
2019-09-03 12:45:00,34.94,34.98,34.93,34.94,10828.0,29.9638,29.9981,29.9552,29.9638,10828.0
2019-09-03 12:50:00,34.95,34.95,34.83,34.83,6855.0,29.9723,29.9723,29.8694,29.8694,6855.0
2019-09-03 12:55:00,34.83,34.86,34.78,34.81,12058.0,29.8694,29.8952,29.8265,29.8523,12058.0
2019-09-03 13:00:00,34.81,34.89,34.81,34.88,8954.0,29.8523,29.9209,29.8523,29.9123,8954.0
2019-09-03 13:05:00,34.88,34.92,34.87,34.91,17862.0,29.9123,29.9466,29.9037,29.938,17862.0
2019-09-03 13:10:00,34.91,34.93,34.9,34.9,12262.0,29.938,29.9552,29.9295,29.9295,12262.0
2019-09-03 13:15:00,34.91,34.93,34.87,34.92,11727.0,29.938,29.9552,29.9037,29.9466,11727.0
2019-09-03 13:20:00,34.92,34.93,34.91,34.93,11932.0,29.9466,29.9552,29.938,29.9552,11932.0
2019-09-03 13:25:00,34.92,34.98,34.92,34.98,14582.0,29.9466,29.9981,29.9466,29.9981,14582.0
2019-09-03 13:30:00,34.98,35.0,34.93,34.93,11796.0,29.9981,30.0152,29.9552,29.9552,11796.0
2019-09-03 13:35:00,34.93,34.97,34.91,34.97,15389.0,29.9552,29.9895,29.938,29.9895,15389.0
2019-09-03 13:40:00,34.97,34.97,34.91,34.91,11709.0,29.9895,29.9895,29.938,29.938,11709.0
2019-09-03 13:45:00,34.92,35.0,34.92,35.0,19068.0,29.9466,30.0152,29.9466,30.0152,19068.0
2019-09-03 13:50:00,35.01,35.03,34.97,34.98,11313.0,30.0238,30.0409,29.9895,29.9981,11313.0
2019-09-03 13:55:00,34.97,35.1,34.97,35.09,14085.0,29.9895,30.101,29.9895,30.0924,14085.0
2019-09-03 14:00:00,35.08,35.18,35.08,35.18,12169.0,30.0838,30.1696,30.0838,30.1696,12169.0
2019-09-03 14:05:00,35.18,35.18,35.12,35.13,11308.0,30.1696,30.1696,30.1181,30.1267,11308.0
2019-09-03 14:10:00,35.14,35.24,35.13,35.23,26139.0,30.1353,30.221,30.1267,30.2125,26139.0
2019-09-03 14:15:00,35.23,35.25,35.19,35.21,12426.0,30.2125,30.2296,30.1782,30.1953,12426.0
2019-09-03 14:20:00,35.21,35.31,35.21,35.31,15664.0,30.1953,30.2811,30.1953,30.2811,15664.0
2019-09-03 14:25:00,35.29,35.3,35.24,35.29,8864.0,30.2639,30.2725,30.221,30.2639,8864.0
2019-09-03 14:30:00,35.28,35.33,35.28,35.32,19161.0,30.2553,30.2982,30.2553,30.2896,19161.0
2019-09-03 14:35:00,35.32,35.32,35.24,35.25,15325.0,30.2896,30.2896,30.221,30.2296,15325.0
2019-09-03 14:40:00,35.24,35.28,35.22,35.28,16198.0,30.221,30.2553,30.2039,30.2553,16198.0
2019-09-03 14:45:00,35.27,35.28,35.23,35.26,11133.0,30.2468,30.2553,30.2125,30.2382,11133.0
2019-09-03 14:50:00,35.26,35.31,35.13,35.17,42455.0,30.2382,30.2811,30.1267,30.161,42455.0
2019-09-03 14:55:00,35.17,35.21,35.16,35.21,21398.0,30.161,30.1953,30.1524,30.1953,21398.0
2019-09-03 15:00:00,35.21,35.26,35.18,35.25,17459.0,30.1953,30.2382,30.1696,30.2296,17459.0
2019-09-03 15:05:00,35.25,35.25,35.16,35.17,9655.0,30.2296,30.2296,30.1524,30.161,9655.0
2019-09-03 15:10:00,35.17,35.17,35.12,35.15,31330.0,30.161,30.161,30.1181,30.1438,31330.0
2019-09-03 15:15:00,35.16,35.22,35.15,35.2,24200.0,30.1524,30.2039,30.1438,30.1867,24200.0
2019-09-03 15:20:00,35.2,35.31,35.2,35.3,36404.0,30.1867,30.2811,30.1867,30.2725,36404.0
2019-09-03 15:25:00,35.3,35.3,35.16,35.18,50284.0,30.2725,30.2725,30.1524,30.1696,50284.0
2019-09-03 15:30:00,35.18,35.25,35.18,35.2,16077.0,30.1696,30.2296,30.1696,30.1867,16077.0
2019-09-03 15:35:00,35.2,35.24,35.19,35.23,16157.0,30.1867,30.221,30.1782,30.2125,16157.0
2019-09-03 15:40:00,35.23,35.28,35.21,35.23,25234.0,30.2125,30.2553,30.1953,30.2125,25234.0
2019-09-03 15:45:00,35.23,35.29,35.23,35.26,39497.0,30.2125,30.2639,30.2125,30.2382,39497.0
2019-09-03 15:50:00,35.26,35.35,35.26,35.29,70552.0,30.2382,30.3154,30.2382,30.2639,70552.0
2019-09-03 15:55:00,35.27,35.29,35.14,35.19,163038.0,30.2468,30.2639,30.1353,30.1782,163038.0
2019-09-04 09:30:00,35.8,36.03,35.7,35.87,28094.0,30.7013,30.8985,30.6155,30.7613,28094.0
2019-09-04 09:35:00,35.87,35.94,35.72,35.92,16360.0,30.7613,30.8213,30.6327,30.8042,16360.0
2019-09-04 09:40:00,35.9,36.11,35.88,36.11,20330.0,30.787,30.9671,30.7699,30.9671,20330.0
2019-09-04 09:45:00,36.09,36.12,35.99,36.02,18526.0,30.95,30.9757,30.8642,30.8899,18526.0
2019-09-04 09:50:00,36.03,36.09,35.96,36.03,19018.0,30.8985,30.95,30.8385,30.8985,19018.0
2019-09-04 09:55:00,36.01,36.04,35.95,36.03,15760.0,30.8814,30.9071,30.8299,30.8985,15760.0
2019-09-04 10:00:00,36.0,36.14,35.98,36.07,30774.0,30.8728,30.9929,30.8556,30.9328,30774.0
2019-09-04 10:05:00,36.05,36.14,36.05,36.09,16546.0,30.9157,30.9929,30.9157,30.95,16546.0
2019-09-04 10:10:00,36.11,36.12,35.96,35.99,23787.0,30.9671,30.9757,30.8385,30.8642,23787.0
2019-09-04 10:15:00,36.0,36.04,35.95,35.98,16823.0,30.8728,30.9071,30.8299,30.8556,16823.0
2019-09-04 10:20:00,36.01,36.04,35.96,36.02,12517.0,30.8814,30.9071,30.8385,30.8899,12517.0
2019-09-04 10:25:00,36.01,36.1,35.99,36.01,17828.0,30.8814,30.9585,30.8642,30.8814,17828.0
2019-09-04 10:30:00,36.01,36.05,35.99,36.04,11582.0,30.8814,30.9157,30.8642,30.9071,11582.0
2019-09-04 10:35:00,36.03,36.04,35.98,36.01,10404.0,30.8985,30.9071,30.8556,30.8814,10404.0
2019-09-04 10:40:00,35.99,36.03,35.97,35.97,10532.0,30.8642,30.8985,30.8471,30.8471,10532.0
2019-09-04 10:45:00,35.98,36.09,35.97,36.04,16220.0,30.8556,30.95,30.8471,30.9071,16220.0
2019-09-04 10:50:00,36.0,36.14,36.0,36.11,17541.0,30.8728,30.9929,30.8728,30.9671,17541.0
2019-09-04 10:55:00,36.1,36.1,36.03,36.05,3370.0,30.9585,30.9585,30.8985,30.9157,3370.0
2019-09-04 11:00:00,36.02,36.06,35.97,35.98,8553.0,30.8899,30.9242,30.8471,30.8556,8553.0
2019-09-04 11:05:00,35.98,36.03,35.97,36.02,3396.0,30.8556,30.8985,30.8471,30.8899,3396.0
2019-09-04 11:10:00,36.01,36.12,36.01,36.03,7484.0,30.8814,30.9757,30.8814,30.8985,7484.0
2019-09-04 11:15:00,36.02,36.09,36.01,36.09,8239.0,30.8899,30.95,30.8814,30.95,8239.0
2019-09-04 11:20:00,36.08,36.17,36.08,36.15,13789.0,30.9414,31.0186,30.9414,31.0014,13789.0
2019-09-04 11:25:00,36.15,36.17,36.14,36.14,7612.0,31.0014,31.0186,30.9929,30.9929,7612.0
2019-09-04 11:30:00,36.14,36.18,36.12,36.16,7947.0,30.9929,31.0272,30.9757,31.01,7947.0
2019-09-04 11:35:00,36.17,36.17,36.12,36.15,12880.0,31.0186,31.0186,30.9757,31.0014,12880.0
2019-09-04 11:40:00,36.16,36.18,36.15,36.16,4860.0,31.01,31.0272,31.0014,31.01,4860.0
2019-09-04 11:45:00,36.16,36.21,36.15,36.16,11576.0,31.01,31.0529,31.0014,31.01,11576.0
2019-09-04 11:50:00,36.16,36.17,36.05,36.05,8604.0,31.01,31.0186,30.9157,30.9157,8604.0
2019-09-04 11:55:00,36.05,36.13,36.03,36.1,7856.0,30.9157,30.9843,30.8985,30.9585,7856.0
2019-09-04 12:00:00,36.1,36.12,36.07,36.12,6040.0,30.9585,30.9757,30.9328,30.9757,6040.0
2019-09-04 12:05:00,36.13,36.16,36.12,36.16,9289.0,30.9843,31.01,30.9757,31.01,9289.0
2019-09-04 12:10:00,36.14,36.16,36.07,36.09,10287.0,30.9929,31.01,30.9328,30.95,10287.0
2019-09-04 12:15:00,36.08,36.09,36.01,36.08,10346.0,30.9414,30.95,30.8814,30.9414,10346.0
2019-09-04 12:20:00,36.09,36.15,36.08,36.14,9240.0,30.95,31.0014,30.9414,30.9929,9240.0
2019-09-04 12:25:00,36.13,36.17,36.12,36.15,8907.0,30.9843,31.0186,30.9757,31.0014,8907.0
2019-09-04 12:30:00,36.17,36.22,36.16,36.19,6107.0,31.0186,31.0615,31.01,31.0357,6107.0
2019-09-04 12:35:00,36.23,36.27,36.23,36.23,8933.0,31.07,31.1043,31.07,31.07,8933.0
2019-09-04 12:40:00,36.23,36.23,36.19,36.2,5942.0,31.07,31.07,31.0357,31.0443,5942.0
2019-09-04 12:45:00,36.2,36.25,36.19,36.25,12701.0,31.0443,31.0872,31.0357,31.0872,12701.0
2019-09-04 12:50:00,36.24,36.24,36.14,36.15,5600.0,31.0786,31.0786,30.9929,31.0014,5600.0
2019-09-04 12:55:00,36.15,36.22,36.15,36.22,6255.0,31.0014,31.0615,31.0014,31.0615,6255.0
2019-09-04 13:00:00,36.2,36.27,36.2,36.26,6919.0,31.0443,31.1043,31.0443,31.0958,6919.0
2019-09-04 13:05:00,36.27,36.36,36.27,36.36,17486.0,31.1043,31.1815,31.1043,31.1815,17486.0
2019-09-04 13:10:00,36.35,36.45,36.35,36.45,4399.0,31.1729,31.2587,31.1729,31.2587,4399.0
2019-09-04 13:15:00,36.45,36.47,36.41,36.41,17332.0,31.2587,31.2759,31.2244,31.2244,17332.0
2019-09-04 13:20:00,36.41,36.43,36.41,36.41,4735.0,31.2244,31.2415,31.2244,31.2244,4735.0
2019-09-04 13:25:00,36.41,36.48,36.41,36.46,4447.0,31.2244,31.2844,31.2244,31.2673,4447.0
2019-09-04 13:30:00,36.46,36.49,36.45,36.46,5527.0,31.2673,31.293,31.2587,31.2673,5527.0
2019-09-04 13:35:00,36.46,36.5,36.46,36.5,5516.0,31.2673,31.3016,31.2673,31.3016,5516.0
2019-09-04 13:40:00,36.5,36.54,36.48,36.54,10472.0,31.3016,31.3359,31.2844,31.3359,10472.0
2019-09-04 13:45:00,36.54,36.54,36.46,36.47,9497.0,31.3359,31.3359,31.2673,31.2759,9497.0
2019-09-04 13:50:00,36.47,36.51,36.47,36.49,4594.0,31.2759,31.3102,31.2759,31.293,4594.0
2019-09-04 13:55:00,36.51,36.52,36.48,36.49,5401.0,31.3102,31.3187,31.2844,31.293,5401.0
2019-09-04 14:00:00,36.51,36.56,36.5,36.53,13356.0,31.3102,31.353,31.3016,31.3273,13356.0
2019-09-04 14:05:00,36.53,36.55,36.4,36.4,24995.0,31.3273,31.3445,31.2158,31.2158,24995.0
2019-09-04 14:10:00,36.4,36.4,36.32,36.34,7355.0,31.2158,31.2158,31.1472,31.1644,7355.0
2019-09-04 14:15:00,36.36,36.4,36.34,36.39,6793.0,31.1815,31.2158,31.1644,31.2072,6793.0
2019-09-04 14:20:00,36.4,36.43,36.36,36.4,17490.0,31.2158,31.2415,31.1815,31.2158,17490.0
2019-09-04 14:25:00,36.4,36.46,36.4,36.44,7808.0,31.2158,31.2673,31.2158,31.2501,7808.0
2019-09-04 14:30:00,36.42,36.43,36.39,36.4,10324.0,31.233,31.2415,31.2072,31.2158,10324.0
2019-09-04 14:35:00,36.4,36.42,36.32,36.32,16073.0,31.2158,31.233,31.1472,31.1472,16073.0
2019-09-04 14:40:00,36.32,36.33,36.28,36.31,10127.0,31.1472,31.1558,31.1129,31.1386,10127.0
2019-09-04 14:45:00,36.31,36.36,36.31,36.36,20754.0,31.1386,31.1815,31.1386,31.1815,20754.0
2019-09-04 14:50:00,36.34,36.36,36.33,36.36,20421.0,31.1644,31.1815,31.1558,31.1815,20421.0
2019-09-04 14:55:00,36.36,36.4,36.31,36.37,10214.0,31.1815,31.2158,31.1386,31.1901,10214.0
2019-09-04 15:00:00,36.37,36.38,36.35,36.38,8722.0,31.1901,31.1987,31.1729,31.1987,8722.0
2019-09-04 15:05:00,36.37,36.41,36.36,36.41,17587.0,31.1901,31.2244,31.1815,31.2244,17587.0
2019-09-04 15:10:00,36.41,36.44,36.36,36.38,17799.0,31.2244,31.2501,31.1815,31.1987,17799.0
2019-09-04 15:15:00,36.39,36.39,36.33,36.34,17132.0,31.2072,31.2072,31.1558,31.1644,17132.0
2019-09-04 15:20:00,36.34,36.35,36.28,36.3,12623.0,31.1644,31.1729,31.1129,31.1301,12623.0
2019-09-04 15:25:00,36.3,36.3,36.28,36.28,14157.0,31.1301,31.1301,31.1129,31.1129,14157.0
2019-09-04 15:30:00,36.29,36.29,36.24,36.24,20520.0,31.1215,31.1215,31.0786,31.0786,20520.0
2019-09-04 15:35:00,36.24,36.27,36.22,36.22,23741.0,31.0786,31.1043,31.0615,31.0615,23741.0
2019-09-04 15:40:00,36.21,36.26,36.2,36.24,29588.0,31.0529,31.0958,31.0443,31.0786,29588.0
2019-09-04 15:45:00,36.24,36.24,36.2,36.23,40273.0,31.0786,31.0786,31.0443,31.07,40273.0
2019-09-04 15:50:00,36.23,36.25,36.18,36.24,51868.0,31.07,31.0872,31.0272,31.0786,51868.0
2019-09-04 15:55:00,36.24,36.33,36.2,36.3,174082.0,31.0786,31.1558,31.0443,31.1301,174082.0
2019-09-05 09:30:00,36.67,37.22,36.67,36.89,32113.0,31.4474,31.919,31.4474,31.636,32113.0
2019-09-05 09:35:00,36.9,37.01,36.79,36.91,11698.0,31.6446,31.7389,31.5503,31.6532,11698.0
2019-09-05 09:40:00,36.93,37.16,36.92,37.16,14309.0,31.6703,31.8676,31.6618,31.8676,14309.0
2019-09-05 09:45:00,37.09,37.17,36.93,37.08,20312.0,31.8075,31.8762,31.6703,31.799,20312.0
2019-09-05 09:50:00,37.1,37.16,37.06,37.06,20035.0,31.8161,31.8676,31.7818,31.7818,20035.0
2019-09-05 09:55:00,37.03,37.16,37.03,37.12,18411.0,31.7561,31.8676,31.7561,31.8333,18411.0
2019-09-05 10:00:00,37.12,37.37,37.12,37.3,69249.0,31.8333,32.0477,31.8333,31.9876,69249.0
2019-09-05 10:05:00,37.31,37.31,37.16,37.25,22489.0,31.9962,31.9962,31.8676,31.9448,22489.0
2019-09-05 10:10:00,37.23,37.4,37.23,37.39,38823.0,31.9276,32.0734,31.9276,32.0648,38823.0
2019-09-05 10:15:00,37.39,37.44,37.36,37.41,74197.0,32.0648,32.1077,32.0391,32.082,74197.0
2019-09-05 10:20:00,37.42,37.5,37.4,37.41,14056.0,32.0906,32.1592,32.0734,32.082,14056.0
2019-09-05 10:25:00,37.43,37.44,37.35,37.41,16907.0,32.0991,32.1077,32.0305,32.082,16907.0
2019-09-05 10:30:00,37.43,37.49,37.35,37.42,24779.0,32.0991,32.1506,32.0305,32.0906,24779.0
2019-09-05 10:35:00,37.44,37.45,37.36,37.38,16882.0,32.1077,32.1163,32.0391,32.0562,16882.0
2019-09-05 10:40:00,37.38,37.39,37.22,37.26,33580.0,32.0562,32.0648,31.919,31.9533,33580.0
2019-09-05 10:45:00,37.26,37.28,37.14,37.14,20344.0,31.9533,31.9705,31.8504,31.8504,20344.0
2019-09-05 10:50:00,37.15,37.16,37.07,37.07,9678.0,31.859,31.8676,31.7904,31.7904,9678.0
2019-09-05 10:55:00,37.07,37.07,36.94,36.98,14495.0,31.7904,31.7904,31.6789,31.7132,14495.0
2019-09-05 11:00:00,37.04,37.27,36.99,37.17,45703.0,31.7647,31.9619,31.7218,31.8762,45703.0
2019-09-05 11:05:00,37.22,37.3,37.2,37.23,12098.0,31.919,31.9876,31.9019,31.9276,12098.0
2019-09-05 11:10:00,37.21,37.32,37.21,37.31,9198.0,31.9105,32.0048,31.9105,31.9962,9198.0
2019-09-05 11:15:00,37.29,37.31,37.19,37.23,11059.0,31.9791,31.9962,31.8933,31.9276,11059.0
2019-09-05 11:20:00,37.22,37.26,37.17,37.23,13142.0,31.919,31.9533,31.8762,31.9276,13142.0
2019-09-05 11:25:00,37.24,37.25,37.18,37.2,23080.0,31.9362,31.9448,31.8847,31.9019,23080.0
2019-09-05 11:30:00,37.19,37.2,37.16,37.2,24955.0,31.8933,31.9019,31.8676,31.9019,24955.0
2019-09-05 11:35:00,37.21,37.36,37.21,37.36,10231.0,31.9105,32.0391,31.9105,32.0391,10231.0
2019-09-05 11:40:00,37.36,37.42,37.34,37.38,10799.0,32.0391,32.0906,32.0219,32.0562,10799.0
2019-09-05 11:45:00,37.38,37.46,37.36,37.43,12270.0,32.0562,32.1249,32.0391,32.0991,12270.0
2019-09-05 11:50:00,37.44,37.46,37.37,37.39,15548.0,32.1077,32.1249,32.0477,32.0648,15548.0
2019-09-05 11:55:00,37.39,37.39,37.31,37.33,10515.0,32.0648,32.0648,31.9962,32.0134,10515.0
2019-09-05 12:00:00,37.34,37.37,37.25,37.26,15957.0,32.0219,32.0477,31.9448,31.9533,15957.0
2019-09-05 12:05:00,37.26,37.32,37.23,37.23,19129.0,31.9533,32.0048,31.9276,31.9276,19129.0
2019-09-05 12:10:00,37.23,37.3,37.21,37.29,7140.0,31.9276,31.9876,31.9105,31.9791,7140.0
2019-09-05 12:15:00,37.3,37.34,37.29,37.29,11226.0,31.9876,32.0219,31.9791,31.9791,11226.0
2019-09-05 12:20:00,37.3,37.33,37.28,37.29,11316.0,31.9876,32.0134,31.9705,31.9791,11316.0
2019-09-05 12:25:00,37.3,37.32,37.25,37.25,6220.0,31.9876,32.0048,31.9448,31.9448,6220.0
2019-09-05 12:30:00,37.25,37.25,37.12,37.16,9496.0,31.9448,31.9448,31.8333,31.8676,9496.0
2019-09-05 12:35:00,37.15,37.15,37.06,37.11,6877.0,31.859,31.859,31.7818,31.8247,6877.0
2019-09-05 12:40:00,37.1,37.13,37.06,37.06,11199.0,31.8161,31.8419,31.7818,31.7818,11199.0
2019-09-05 12:45:00,37.06,37.11,37.06,37.11,11995.0,31.7818,31.8247,31.7818,31.8247,11995.0
2019-09-05 12:50:00,37.11,37.12,37.07,37.07,10580.0,31.8247,31.8333,31.7904,31.7904,10580.0
2019-09-05 12:55:00,37.07,37.1,37.06,37.08,8050.0,31.7904,31.8161,31.7818,31.799,8050.0
2019-09-05 13:00:00,37.09,37.11,36.99,37.0,17141.0,31.8075,31.8247,31.7218,31.7304,17141.0
2019-09-05 13:05:00,37.01,37.03,36.95,36.98,8857.0,31.7389,31.7561,31.6875,31.7132,8857.0
2019-09-05 13:10:00,36.98,37.07,36.98,37.04,8052.0,31.7132,31.7904,31.7132,31.7647,8052.0
2019-09-05 13:15:00,37.04,37.08,37.03,37.08,7234.0,31.7647,31.799,31.7561,31.799,7234.0
2019-09-05 13:20:00,37.08,37.09,37.06,37.06,8099.0,31.799,31.8075,31.7818,31.7818,8099.0
2019-09-05 13:25:00,37.08,37.13,37.08,37.13,7436.0,31.799,31.8419,31.799,31.8419,7436.0
2019-09-05 13:30:00,37.12,37.14,37.09,37.14,14041.0,31.8333,31.8504,31.8075,31.8504,14041.0
2019-09-05 13:35:00,37.14,37.14,37.11,37.11,8861.0,31.8504,31.8504,31.8247,31.8247,8861.0
2019-09-05 13:40:00,37.12,37.14,37.07,37.1,12973.0,31.8333,31.8504,31.7904,31.8161,12973.0
2019-09-05 13:45:00,37.11,37.17,37.11,37.14,7344.0,31.8247,31.8762,31.8247,31.8504,7344.0
2019-09-05 13:50:00,37.15,37.2,37.11,37.2,11672.0,31.859,31.9019,31.8247,31.9019,11672.0
2019-09-05 13:55:00,37.18,37.19,37.14,37.14,17195.0,31.8847,31.8933,31.8504,31.8504,17195.0
2019-09-05 14:00:00,37.14,37.14,37.04,37.05,16596.0,31.8504,31.8504,31.7647,31.7732,16596.0
2019-09-05 14:05:00,37.04,37.06,36.97,36.98,15808.0,31.7647,31.7818,31.7046,31.7132,15808.0
2019-09-05 14:10:00,36.98,37.01,36.98,36.99,13149.0,31.7132,31.7389,31.7132,31.7218,13149.0
2019-09-05 14:15:00,36.99,36.99,36.86,36.86,18722.0,31.7218,31.7218,31.6103,31.6103,18722.0
2019-09-05 14:20:00,36.87,36.87,36.74,36.83,19626.0,31.6189,31.6189,31.5074,31.5846,19626.0
2019-09-05 14:25:00,36.83,36.89,36.81,36.86,15432.0,31.5846,31.636,31.5674,31.6103,15432.0
2019-09-05 14:30:00,36.86,36.89,36.85,36.88,14091.0,31.6103,31.636,31.6017,31.6275,14091.0
2019-09-05 14:35:00,36.89,36.9,36.75,36.79,273555.0,31.636,31.6446,31.516,31.5503,273555.0
2019-09-05 14:40:00,36.78,36.79,36.74,36.78,8869.0,31.5417,31.5503,31.5074,31.5417,8869.0
2019-09-05 14:45:00,36.79,36.82,36.72,36.73,18038.0,31.5503,31.576,31.4902,31.4988,18038.0
2019-09-05 14:50:00,36.74,36.75,36.69,36.7,15093.0,31.5074,31.516,31.4645,31.4731,15093.0
2019-09-05 14:55:00,36.7,36.71,36.6,36.61,34661.0,31.4731,31.4817,31.3873,31.3959,34661.0
2019-09-05 15:00:00,36.6,36.69,36.57,36.64,25360.0,31.3873,31.4645,31.3616,31.4216,25360.0
2019-09-05 15:05:00,36.64,36.64,36.6,36.61,18319.0,31.4216,31.4216,31.3873,31.3959,18319.0
2019-09-05 15:10:00,36.61,36.69,36.6,36.68,12862.0,31.3959,31.4645,31.3873,31.4559,12862.0
2019-09-05 15:15:00,36.69,36.7,36.67,36.7,18708.0,31.4645,31.4731,31.4474,31.4731,18708.0
2019-09-05 15:20:00,36.69,36.79,36.68,36.75,23972.0,31.4645,31.5503,31.4559,31.516,23972.0
2019-09-05 15:25:00,36.74,36.77,36.73,36.77,14619.0,31.5074,31.5331,31.4988,31.5331,14619.0
2019-09-05 15:30:00,36.77,36.85,36.76,36.79,28374.0,31.5331,31.6017,31.5245,31.5503,28374.0
2019-09-05 15:35:00,36.79,36.83,36.77,36.77,29546.0,31.5503,31.5846,31.5331,31.5331,29546.0
2019-09-05 15:40:00,36.78,36.78,36.74,36.75,28660.0,31.5417,31.5417,31.5074,31.516,28660.0
2019-09-05 15:45:00,36.75,36.76,36.69,36.72,40248.0,31.516,31.5245,31.4645,31.4902,40248.0
2019-09-05 15:50:00,36.71,36.76,36.63,36.76,86282.0,31.4817,31.5245,31.4131,31.5245,86282.0
2019-09-05 15:55:00,36.75,36.78,36.69,36.76,186472.0,31.516,31.5417,31.4645,31.5245,186472.0
2019-09-06 09:30:00,36.53,36.67,36.41,36.41,11571.0,31.3273,31.4474,31.2244,31.2244,11571.0
2019-09-06 09:35:00,36.29,36.3,35.96,36.28,12013.0,31.1215,31.1301,30.8385,31.1129,12013.0
2019-09-06 09:40:00,36.27,36.28,36.11,36.24,13222.0,31.1043,31.1129,30.9671,31.0786,13222.0
2019-09-06 09:45:00,36.27,36.34,36.21,36.3,8375.0,31.1043,31.1644,31.0529,31.1301,8375.0
2019-09-06 09:50:00,36.26,36.28,36.18,36.25,12731.0,31.0958,31.1129,31.0272,31.0872,12731.0
2019-09-06 09:55:00,36.26,36.26,36.15,36.22,4868.0,31.0958,31.0958,31.0014,31.0615,4868.0
2019-09-06 10:00:00,36.25,36.27,36.22,36.27,9736.0,31.0872,31.1043,31.0615,31.1043,9736.0
2019-09-06 10:05:00,36.27,36.34,36.25,36.33,17934.0,31.1043,31.1644,31.0872,31.1558,17934.0
2019-09-06 10:10:00,36.33,36.43,36.31,36.43,15733.0,31.1558,31.2415,31.1386,31.2415,15733.0
2019-09-06 10:15:00,36.41,36.46,36.37,36.45,9988.0,31.2244,31.2673,31.1901,31.2587,9988.0
2019-09-06 10:20:00,36.44,36.49,36.4,36.49,4941.0,31.2501,31.293,31.2158,31.293,4941.0
2019-09-06 10:25:00,36.51,36.55,36.5,36.51,7991.0,31.3102,31.3445,31.3016,31.3102,7991.0
2019-09-06 10:30:00,36.53,36.56,36.46,36.47,14878.0,31.3273,31.353,31.2673,31.2759,14878.0
2019-09-06 10:35:00,36.45,36.48,36.38,36.38,9868.0,31.2587,31.2844,31.1987,31.1987,9868.0
2019-09-06 10:40:00,36.38,36.46,36.38,36.42,5744.0,31.1987,31.2673,31.1987,31.233,5744.0
2019-09-06 10:45:00,36.43,36.62,36.43,36.55,10289.0,31.2415,31.4045,31.2415,31.3445,10289.0
2019-09-06 10:50:00,36.55,36.62,36.5,36.6,5365.0,31.3445,31.4045,31.3016,31.3873,5365.0
2019-09-06 10:55:00,36.58,36.63,36.57,36.62,4463.0,31.3702,31.4131,31.3616,31.4045,4463.0
2019-09-06 11:00:00,36.65,36.71,36.61,36.63,19834.0,31.4302,31.4817,31.3959,31.4131,19834.0
2019-09-06 11:05:00,36.64,36.73,36.64,36.72,5561.0,31.4216,31.4988,31.4216,31.4902,5561.0
2019-09-06 11:10:00,36.71,36.81,36.71,36.78,10511.0,31.4817,31.5674,31.4817,31.5417,10511.0
2019-09-06 11:15:00,36.79,36.82,36.71,36.75,20834.0,31.5503,31.576,31.4817,31.516,20834.0
2019-09-06 11:20:00,36.75,36.85,36.7,36.82,68326.0,31.516,31.6017,31.4731,31.576,68326.0
2019-09-06 11:25:00,36.82,36.93,36.78,36.91,24694.0,31.576,31.6703,31.5417,31.6532,24694.0
2019-09-06 11:30:00,36.91,36.92,36.83,36.91,17285.0,31.6532,31.6618,31.5846,31.6532,17285.0
2019-09-06 11:35:00,36.89,36.94,36.89,36.92,15504.0,31.636,31.6789,31.636,31.6618,15504.0
2019-09-06 11:40:00,36.93,37.03,36.91,37.01,14058.0,31.6703,31.7561,31.6532,31.7389,14058.0
2019-09-06 11:45:00,37.02,37.04,36.97,37.01,11045.0,31.7475,31.7647,31.7046,31.7389,11045.0
2019-09-06 11:50:00,37.01,37.1,37.0,37.07,18894.0,31.7389,31.8161,31.7304,31.7904,18894.0
2019-09-06 11:55:00,37.08,37.11,37.02,37.03,9671.0,31.799,31.8247,31.7475,31.7561,9671.0
2019-09-06 12:00:00,37.02,37.08,37.01,37.04,9391.0,31.7475,31.799,31.7389,31.7647,9391.0
2019-09-06 12:05:00,37.04,37.06,37.0,37.03,9336.0,31.7647,31.7818,31.7304,31.7561,9336.0
2019-09-06 12:10:00,37.03,37.04,37.01,37.03,18078.0,31.7561,31.7647,31.7389,31.7561,18078.0
2019-09-06 12:15:00,37.03,37.1,37.03,37.05,17100.0,31.7561,31.8161,31.7561,31.7732,17100.0
2019-09-06 12:20:00,37.06,37.06,37.0,37.02,11221.0,31.7818,31.7818,31.7304,31.7475,11221.0
2019-09-06 12:25:00,37.01,37.06,36.99,37.02,9726.0,31.7389,31.7818,31.7218,31.7475,9726.0
2019-09-06 12:30:00,37.02,37.02,36.92,36.93,5424.0,31.7475,31.7475,31.6618,31.6703,5424.0
2019-09-06 12:35:00,36.93,37.03,36.93,37.02,8127.0,31.6703,31.7561,31.6703,31.7475,8127.0
2019-09-06 12:40:00,37.02,37.06,37.0,37.05,6576.0,31.7475,31.7818,31.7304,31.7732,6576.0
2019-09-06 12:45:00,37.05,37.05,36.99,36.99,11622.0,31.7732,31.7732,31.7218,31.7218,11622.0
2019-09-06 12:50:00,36.98,37.01,36.98,37.01,6504.0,31.7132,31.7389,31.7132,31.7389,6504.0
2019-09-06 12:55:00,37.0,37.03,37.0,37.02,12641.0,31.7304,31.7561,31.7304,31.7475,12641.0
2019-09-06 13:00:00,37.02,37.12,37.02,37.11,33281.0,31.7475,31.8333,31.7475,31.8247,33281.0
2019-09-06 13:05:00,37.11,37.11,37.02,37.04,57799.0,31.8247,31.8247,31.7475,31.7647,57799.0
2019-09-06 13:10:00,37.04,37.05,36.95,37.01,91184.0,31.7647,31.7732,31.6875,31.7389,91184.0
2019-09-06 13:15:00,37.02,37.11,37.02,37.09,36062.0,31.7475,31.8247,31.7475,31.8075,36062.0
2019-09-06 13:20:00,37.09,37.12,37.07,37.1,11050.0,31.8075,31.8333,31.7904,31.8161,11050.0
2019-09-06 13:25:00,37.1,37.15,37.09,37.14,16227.0,31.8161,31.859,31.8075,31.8504,16227.0
2019-09-06 13:30:00,37.14,37.29,37.14,37.21,19225.0,31.8504,31.9791,31.8504,31.9105,19225.0
2019-09-06 13:35:00,37.21,37.23,37.18,37.2,7448.0,31.9105,31.9276,31.8847,31.9019,7448.0
2019-09-06 13:40:00,37.2,37.2,37.16,37.17,13379.0,31.9019,31.9019,31.8676,31.8762,13379.0
2019-09-06 13:45:00,37.17,37.2,37.15,37.2,17929.0,31.8762,31.9019,31.859,31.9019,17929.0
2019-09-06 13:50:00,37.19,37.22,37.16,37.18,14210.0,31.8933,31.919,31.8676,31.8847,14210.0
2019-09-06 13:55:00,37.18,37.22,37.17,37.21,17000.0,31.8847,31.919,31.8762,31.9105,17000.0
2019-09-06 14:00:00,37.21,37.23,37.13,37.2,28177.0,31.9105,31.9276,31.8419,31.9019,28177.0
2019-09-06 14:05:00,37.2,37.21,37.15,37.21,55642.0,31.9019,31.9105,31.859,31.9105,55642.0
2019-09-06 14:10:00,37.21,37.34,37.2,37.33,69889.0,31.9105,32.0219,31.9019,32.0134,69889.0
2019-09-06 14:15:00,37.34,37.36,37.29,37.32,28247.0,32.0219,32.0391,31.9791,32.0048,28247.0
2019-09-06 14:20:00,37.32,37.36,37.29,37.34,22163.0,32.0048,32.0391,31.9791,32.0219,22163.0
2019-09-06 14:25:00,37.35,37.36,37.33,37.34,10305.0,32.0305,32.0391,32.0134,32.0219,10305.0
2019-09-06 14:30:00,37.34,37.37,37.34,37.36,12831.0,32.0219,32.0477,32.0219,32.0391,12831.0
2019-09-06 14:35:00,37.37,37.37,37.29,37.31,30260.0,32.0477,32.0477,31.9791,31.9962,30260.0
2019-09-06 14:40:00,37.31,37.32,37.26,37.3,18643.0,31.9962,32.0048,31.9533,31.9876,18643.0
2019-09-06 14:45:00,37.3,37.36,37.29,37.36,19579.0,31.9876,32.0391,31.9791,32.0391,19579.0
2019-09-06 14:50:00,37.36,37.36,37.26,37.26,21298.0,32.0391,32.0391,31.9533,31.9533,21298.0
2019-09-06 14:55:00,37.27,37.3,37.27,37.3,13858.0,31.9619,31.9876,31.9619,31.9876,13858.0
2019-09-06 15:00:00,37.3,37.37,37.27,37.35,28388.0,31.9876,32.0477,31.9619,32.0305,28388.0
2019-09-06 15:05:00,37.36,37.37,37.31,37.32,18051.0,32.0391,32.0477,31.9962,32.0048,18051.0
2019-09-06 15:10:00,37.33,37.39,37.33,37.36,17195.0,32.0134,32.0648,32.0134,32.0391,17195.0
2019-09-06 15:15:00,37.37,37.47,37.34,37.46,49580.0,32.0477,32.1334,32.0219,32.1249,49580.0
2019-09-06 15:20:00,37.45,37.45,37.38,37.4,19280.0,32.1163,32.1163,32.0562,32.0734,19280.0
2019-09-06 15:25:00,37.4,37.42,37.36,37.38,16659.0,32.0734,32.0906,32.0391,32.0562,16659.0
2019-09-06 15:30:00,37.36,37.39,37.25,37.31,31458.0,32.0391,32.0648,31.9448,31.9962,31458.0
2019-09-06 15:35:00,37.3,37.34,37.28,37.31,29504.0,31.9876,32.0219,31.9705,31.9962,29504.0
2019-09-06 15:40:00,37.32,37.32,37.29,37.29,41993.0,32.0048,32.0048,31.9791,31.9791,41993.0
2019-09-06 15:45:00,37.3,37.41,37.29,37.41,61919.0,31.9876,32.082,31.9791,32.082,61919.0
2019-09-06 15:50:00,37.4,37.42,37.36,37.41,93492.0,32.0734,32.0906,32.0391,32.082,93492.0
2019-09-06 15:55:00,37.4,37.52,37.39,37.48,439027.0,32.0734,32.1763,32.0648,32.142,439027.0
2019-09-09 09:30:00,38.0,38.05,37.84,37.9,35551.0,32.5879,32.6308,32.4507,32.5022,35551.0
2019-09-09 09:35:00,37.91,38.05,37.89,38.05,15923.0,32.5108,32.6308,32.4936,32.6308,15923.0
2019-09-09 09:40:00,38.05,38.29,38.05,38.26,19382.0,32.6308,32.8366,32.6308,32.8109,19382.0
2019-09-09 09:45:00,38.25,38.47,38.25,38.47,12477.0,32.8023,32.991,32.8023,32.991,12477.0
2019-09-09 09:50:00,38.48,38.59,38.46,38.5,37241.0,32.9996,33.0939,32.9824,33.0167,37241.0
2019-09-09 09:55:00,38.52,38.64,38.52,38.61,34772.0,33.0339,33.1368,33.0339,33.1111,34772.0
2019-09-09 10:00:00,38.62,38.65,38.45,38.58,55812.0,33.1196,33.1454,32.9739,33.0853,55812.0
2019-09-09 10:05:00,38.58,38.66,38.55,38.64,38388.0,33.0853,33.1539,33.0596,33.1368,38388.0
2019-09-09 10:10:00,38.65,38.7,38.55,38.55,22165.0,33.1454,33.1882,33.0596,33.0596,22165.0
2019-09-09 10:15:00,38.55,38.59,38.52,38.52,12817.0,33.0596,33.0939,33.0339,33.0339,12817.0
2019-09-09 10:20:00,38.53,38.64,38.52,38.56,13222.0,33.0425,33.1368,33.0339,33.0682,13222.0
2019-09-09 10:25:00,38.57,38.62,38.53,38.55,12459.0,33.0768,33.1196,33.0425,33.0596,12459.0
2019-09-09 10:30:00,38.57,38.58,38.48,38.53,21293.0,33.0768,33.0853,32.9996,33.0425,21293.0
2019-09-09 10:35:00,38.53,38.64,38.48,38.62,18228.0,33.0425,33.1368,32.9996,33.1196,18228.0
2019-09-09 10:40:00,38.62,38.69,38.58,38.64,18712.0,33.1196,33.1797,33.0853,33.1368,18712.0
2019-09-09 10:45:00,38.63,38.63,38.52,38.6,17398.0,33.1282,33.1282,33.0339,33.1025,17398.0
2019-09-09 10:50:00,38.59,38.7,38.59,38.66,12540.0,33.0939,33.1882,33.0939,33.1539,12540.0
2019-09-09 10:55:00,38.67,38.78,38.67,38.73,18305.0,33.1625,33.2569,33.1625,33.214,18305.0
2019-09-09 11:00:00,38.74,38.78,38.71,38.75,18003.0,33.2226,33.2569,33.1968,33.2311,18003.0
2019-09-09 11:05:00,38.75,38.85,38.75,38.82,16462.0,33.2311,33.3169,33.2311,33.2912,16462.0
2019-09-09 11:10:00,38.82,38.86,38.76,38.84,16865.0,33.2912,33.3255,33.2397,33.3083,16865.0
2019-09-09 11:15:00,38.84,38.84,38.76,38.79,20256.0,33.3083,33.3083,33.2397,33.2654,20256.0
2019-09-09 11:20:00,38.81,38.9,38.81,38.9,17216.0,33.2826,33.3598,33.2826,33.3598,17216.0
2019-09-09 11:25:00,38.89,38.99,38.88,38.99,23574.0,33.3512,33.4369,33.3426,33.4369,23574.0
2019-09-09 11:30:00,38.98,39.04,38.96,38.98,25007.0,33.4284,33.4798,33.4112,33.4284,25007.0
2019-09-09 11:35:00,39.0,39.06,38.98,39.0,14721.0,33.4455,33.497,33.4284,33.4455,14721.0
2019-09-09 11:40:00,38.99,39.05,38.96,38.97,16958.0,33.4369,33.4884,33.4112,33.4198,16958.0
2019-09-09 11:45:00,38.98,39.11,38.97,39.11,15208.0,33.4284,33.5399,33.4198,33.5399,15208.0
2019-09-09 11:50:00,39.11,39.22,39.11,39.13,34844.0,33.5399,33.6342,33.5399,33.557,34844.0
2019-09-09 11:55:00,39.14,39.24,39.14,39.21,22248.0,33.5656,33.6513,33.5656,33.6256,22248.0
2019-09-09 12:00:00,39.2,39.21,39.09,39.18,34352.0,33.617,33.6256,33.5227,33.5999,34352.0
2019-09-09 12:05:00,39.18,39.27,39.17,39.27,25897.0,33.5999,33.6771,33.5913,33.6771,25897.0
2019-09-09 12:10:00,39.27,39.29,39.22,39.22,23642.0,33.6771,33.6942,33.6342,33.6342,23642.0
2019-09-09 12:15:00,39.21,39.25,39.13,39.13,37426.0,33.6256,33.6599,33.557,33.557,37426.0
2019-09-09 12:20:00,39.13,39.13,39.0,39.0,46393.0,33.557,33.557,33.4455,33.4455,46393.0
2019-09-09 12:25:00,39.02,39.04,38.93,38.98,19040.0,33.4627,33.4798,33.3855,33.4284,19040.0
2019-09-09 12:30:00,38.97,38.98,38.84,38.84,11224.0,33.4198,33.4284,33.3083,33.3083,11224.0
2019-09-09 12:35:00,38.84,38.86,38.76,38.81,10485.0,33.3083,33.3255,33.2397,33.2826,10485.0
2019-09-09 12:40:00,38.81,38.88,38.8,38.88,12482.0,33.2826,33.3426,33.274,33.3426,12482.0
2019-09-09 12:45:00,38.87,38.91,38.82,38.82,10601.0,33.334,33.3683,33.2912,33.2912,10601.0
2019-09-09 12:50:00,38.84,38.89,38.82,38.89,8829.0,33.3083,33.3512,33.2912,33.3512,8829.0
2019-09-09 12:55:00,38.88,38.91,38.86,38.91,14645.0,33.3426,33.3683,33.3255,33.3683,14645.0
2019-09-09 13:00:00,38.91,38.96,38.89,38.95,11732.0,33.3683,33.4112,33.3512,33.4026,11732.0
2019-09-09 13:05:00,38.94,38.94,38.89,38.91,27449.0,33.3941,33.3941,33.3512,33.3683,27449.0
2019-09-09 13:10:00,38.91,38.91,38.83,38.84,40394.0,33.3683,33.3683,33.2997,33.3083,40394.0
2019-09-09 13:15:00,38.84,38.91,38.83,38.88,10528.0,33.3083,33.3683,33.2997,33.3426,10528.0
2019-09-09 13:20:00,38.88,38.89,38.86,38.86,13582.0,33.3426,33.3512,33.3255,33.3255,13582.0
2019-09-09 13:25:00,38.86,38.9,38.81,38.89,16121.0,33.3255,33.3598,33.2826,33.3512,16121.0
2019-09-09 13:30:00,38.89,38.94,38.89,38.94,9239.0,33.3512,33.3941,33.3512,33.3941,9239.0
2019-09-09 13:35:00,38.93,38.96,38.88,38.91,15177.0,33.3855,33.4112,33.3426,33.3683,15177.0
2019-09-09 13:40:00,38.91,38.95,38.85,38.93,31946.0,33.3683,33.4026,33.3169,33.3855,31946.0
2019-09-09 13:45:00,38.93,38.99,38.92,38.97,13398.0,33.3855,33.4369,33.3769,33.4198,13398.0
2019-09-09 13:50:00,38.97,38.99,38.95,38.98,6730.0,33.4198,33.4369,33.4026,33.4284,6730.0
2019-09-09 13:55:00,38.99,39.05,38.95,38.98,35547.0,33.4369,33.4884,33.4026,33.4284,35547.0
2019-09-09 14:00:00,38.98,39.0,38.93,38.95,8685.0,33.4284,33.4455,33.3855,33.4026,8685.0
2019-09-09 14:05:00,38.95,38.96,38.88,38.9,11410.0,33.4026,33.4112,33.3426,33.3598,11410.0
2019-09-09 14:10:00,38.91,38.96,38.9,38.95,9833.0,33.3683,33.4112,33.3598,33.4026,9833.0
2019-09-09 14:15:00,38.95,38.95,38.91,38.92,12839.0,33.4026,33.4026,33.3683,33.3769,12839.0
2019-09-09 14:20:00,38.91,38.91,38.84,38.88,15094.0,33.3683,33.3683,33.3083,33.3426,15094.0
2019-09-09 14:25:00,38.9,38.94,38.88,38.9,14503.0,33.3598,33.3941,33.3426,33.3598,14503.0
2019-09-09 14:30:00,38.89,38.89,38.86,38.88,37594.0,33.3512,33.3512,33.3255,33.3426,37594.0
2019-09-09 14:35:00,38.87,38.88,38.82,38.86,19634.0,33.334,33.3426,33.2912,33.3255,19634.0
2019-09-09 14:40:00,38.87,38.95,38.83,38.93,22023.0,33.334,33.4026,33.2997,33.3855,22023.0
2019-09-09 14:45:00,38.95,39.06,38.94,39.0,34938.0,33.4026,33.497,33.3941,33.4455,34938.0
2019-09-09 14:50:00,38.99,39.06,38.98,39.05,20292.0,33.4369,33.497,33.4284,33.4884,20292.0
2019-09-09 14:55:00,39.05,39.07,39.01,39.05,30936.0,33.4884,33.5056,33.4541,33.4884,30936.0
2019-09-09 15:00:00,39.05,39.06,39.01,39.05,22919.0,33.4884,33.497,33.4541,33.4884,22919.0
2019-09-09 15:05:00,39.06,39.16,39.04,39.12,30706.0,33.497,33.5827,33.4798,33.5484,30706.0
2019-09-09 15:10:00,39.13,39.17,39.1,39.17,16146.0,33.557,33.5913,33.5313,33.5913,16146.0
2019-09-09 15:15:00,39.16,39.17,39.09,39.12,25961.0,33.5827,33.5913,33.5227,33.5484,25961.0
2019-09-09 15:20:00,39.12,39.17,39.08,39.13,24769.0,33.5484,33.5913,33.5141,33.557,24769.0
2019-09-09 15:25:00,39.13,39.25,39.13,39.19,22353.0,33.557,33.6599,33.557,33.6085,22353.0
2019-09-09 15:30:00,39.2,39.21,39.08,39.12,23201.0,33.617,33.6256,33.5141,33.5484,23201.0
2019-09-09 15:35:00,39.12,39.19,39.11,39.18,29458.0,33.5484,33.6085,33.5399,33.5999,29458.0
2019-09-09 15:40:00,39.18,39.24,39.16,39.17,45415.0,33.5999,33.6513,33.5827,33.5913,45415.0
2019-09-09 15:45:00,39.18,39.23,39.15,39.23,43889.0,33.5999,33.6428,33.5742,33.6428,43889.0
2019-09-09 15:50:00,39.22,39.3,39.21,39.27,76878.0,33.6342,33.7028,33.6256,33.6771,76878.0
2019-09-09 15:55:00,39.27,39.33,39.26,39.31,178261.0,33.6771,33.7285,33.6685,33.7114,178261.0
2019-09-10 09:30:00,39.3,39.9,39.12,39.77,30118.0,33.7028,34.2173,33.5484,34.1059,30118.0
2019-09-10 09:35:00,39.77,39.85,39.54,39.54,65513.0,34.1059,34.1745,33.9086,33.9086,65513.0
2019-09-10 09:40:00,39.54,39.88,39.51,39.88,22683.0,33.9086,34.2002,33.8829,34.2002,22683.0
2019-09-10 09:45:00,39.88,39.95,39.66,39.71,40251.0,34.2002,34.2602,34.0115,34.0544,40251.0
2019-09-10 09:50:00,39.72,39.85,39.59,39.6,47755.0,34.063,34.1745,33.9515,33.9601,47755.0
2019-09-10 09:55:00,39.61,39.79,39.58,39.78,50705.0,33.9686,34.123,33.9429,34.1144,50705.0
2019-09-10 10:00:00,39.77,39.85,39.74,39.79,45012.0,34.1059,34.1745,34.0801,34.123,45012.0
2019-09-10 10:05:00,39.78,39.85,39.76,39.76,31075.0,34.1144,34.1745,34.0973,34.0973,31075.0
2019-09-10 10:10:00,39.76,39.81,39.72,39.8,45717.0,34.0973,34.1402,34.063,34.1316,45717.0
2019-09-10 10:15:00,39.79,39.96,39.77,39.81,18005.0,34.123,34.2688,34.1059,34.1402,18005.0
2019-09-10 10:20:00,39.81,39.93,39.76,39.88,35860.0,34.1402,34.2431,34.0973,34.2002,35860.0
2019-09-10 10:25:00,39.88,39.94,39.83,39.85,38819.0,34.2002,34.2516,34.1573,34.1745,38819.0
2019-09-10 10:30:00,39.88,39.9,39.71,39.73,34537.0,34.2002,34.2173,34.0544,34.0716,34537.0
2019-09-10 10:35:00,39.71,39.73,39.53,39.53,20516.0,34.0544,34.0716,33.9,33.9,20516.0
2019-09-10 10:40:00,39.52,39.58,39.52,39.53,17024.0,33.8915,33.9429,33.8915,33.9,17024.0
2019-09-10 10:45:00,39.53,39.59,39.49,39.52,28107.0,33.9,33.9515,33.8657,33.8915,28107.0
2019-09-10 10:50:00,39.52,39.55,39.45,39.51,42641.0,33.8915,33.9172,33.8314,33.8829,42641.0
2019-09-10 10:55:00,39.52,39.56,39.48,39.53,21276.0,33.8915,33.9258,33.8572,33.9,21276.0
2019-09-10 11:00:00,39.52,39.62,39.52,39.61,13973.0,33.8915,33.9772,33.8915,33.9686,13973.0
2019-09-10 11:05:00,39.62,39.72,39.62,39.67,10907.0,33.9772,34.063,33.9772,34.0201,10907.0
2019-09-10 11:10:00,39.66,39.71,39.64,39.66,14298.0,34.0115,34.0544,33.9944,34.0115,14298.0
2019-09-10 11:15:00,39.68,39.71,39.57,39.59,18225.0,34.0287,34.0544,33.9343,33.9515,18225.0
2019-09-10 11:20:00,39.59,39.65,39.58,39.63,12158.0,33.9515,34.0029,33.9429,33.9858,12158.0
2019-09-10 11:25:00,39.61,39.65,39.58,39.58,13015.0,33.9686,34.0029,33.9429,33.9429,13015.0
2019-09-10 11:30:00,39.59,39.67,39.58,39.62,15663.0,33.9515,34.0201,33.9429,33.9772,15663.0
2019-09-10 11:35:00,39.63,39.66,39.57,39.64,152291.0,33.9858,34.0115,33.9343,33.9944,152291.0
2019-09-10 11:40:00,39.64,39.75,39.64,39.73,35873.0,33.9944,34.0887,33.9944,34.0716,35873.0
2019-09-10 11:45:00,39.73,39.81,39.71,39.77,18439.0,34.0716,34.1402,34.0544,34.1059,18439.0
2019-09-10 11:50:00,39.78,39.85,39.78,39.79,21136.0,34.1144,34.1745,34.1144,34.123,21136.0
2019-09-10 11:55:00,39.78,39.8,39.67,39.68,22245.0,34.1144,34.1316,34.0201,34.0287,22245.0
2019-09-10 12:00:00,39.69,39.72,39.17,39.26,122208.0,34.0373,34.063,33.5913,33.6685,122208.0
2019-09-10 12:05:00,39.27,39.45,39.25,39.42,17576.0,33.6771,33.8314,33.6599,33.8057,17576.0
2019-09-10 12:10:00,39.41,39.57,39.41,39.55,12903.0,33.7971,33.9343,33.7971,33.9172,12903.0
2019-09-10 12:15:00,39.52,39.6,39.5,39.57,9891.0,33.8915,33.9601,33.8743,33.9343,9891.0
2019-09-10 12:20:00,39.56,39.56,39.48,39.48,11730.0,33.9258,33.9258,33.8572,33.8572,11730.0
2019-09-10 12:25:00,39.47,39.54,39.45,39.51,36777.0,33.8486,33.9086,33.8314,33.8829,36777.0
2019-09-10 12:30:00,39.5,39.52,39.48,39.48,11332.0,33.8743,33.8915,33.8572,33.8572,11332.0
2019-09-10 12:35:00,39.48,39.56,39.45,39.51,111541.0,33.8572,33.9258,33.8314,33.8829,111541.0
2019-09-10 12:40:00,39.51,39.53,39.45,39.46,108353.0,33.8829,33.9,33.8314,33.84,108353.0
2019-09-10 12:45:00,39.46,39.52,39.45,39.48,20981.0,33.84,33.8915,33.8314,33.8572,20981.0
2019-09-10 12:50:00,39.49,39.5,39.45,39.47,9917.0,33.8657,33.8743,33.8314,33.8486,9917.0
2019-09-10 12:55:00,39.49,39.49,39.45,39.46,14202.0,33.8657,33.8657,33.8314,33.84,14202.0
2019-09-10 13:00:00,39.47,39.5,39.35,39.48,30661.0,33.8486,33.8743,33.7457,33.8572,30661.0
2019-09-10 13:05:00,39.47,39.47,39.4,39.41,18025.0,33.8486,33.8486,33.7886,33.7971,18025.0
2019-09-10 13:10:00,39.41,39.47,39.4,39.43,85980.0,33.7971,33.8486,33.7886,33.8143,85980.0
2019-09-10 13:15:00,39.43,39.49,39.42,39.48,13313.0,33.8143,33.8657,33.8057,33.8572,13313.0
2019-09-10 13:20:00,39.48,39.53,39.45,39.53,40815.0,33.8572,33.9,33.8314,33.9,40815.0
2019-09-10 13:25:00,39.55,39.6,39.48,39.48,6585.0,33.9172,33.9601,33.8572,33.8572,6585.0
2019-09-10 13:30:00,39.48,39.55,39.47,39.53,15761.0,33.8572,33.9172,33.8486,33.9,15761.0
2019-09-10 13:35:00,39.54,39.55,39.5,39.52,112208.0,33.9086,33.9172,33.8743,33.8915,112208.0
2019-09-10 13:40:00,39.51,39.51,39.47,39.5,10089.0,33.8829,33.8829,33.8486,33.8743,10089.0
2019-09-10 13:45:00,39.5,39.53,39.49,39.49,13812.0,33.8743,33.9,33.8657,33.8657,13812.0
2019-09-10 13:50:00,39.5,39.52,39.5,39.5,7988.0,33.8743,33.8915,33.8743,33.8743,7988.0
2019-09-10 13:55:00,39.5,39.5,39.36,39.36,131644.0,33.8743,33.8743,33.7543,33.7543,131644.0
2019-09-10 14:00:00,39.35,39.37,39.2,39.2,52254.0,33.7457,33.7628,33.617,33.617,52254.0
2019-09-10 14:05:00,39.21,39.21,39.11,39.11,47079.0,33.6256,33.6256,33.5399,33.5399,47079.0
2019-09-10 14:10:00,39.12,39.12,39.06,39.06,25221.0,33.5484,33.5484,33.497,33.497,25221.0
2019-09-10 14:15:00,39.06,39.06,38.95,39.0,33054.0,33.497,33.497,33.4026,33.4455,33054.0
2019-09-10 14:20:00,39.0,39.04,38.93,38.95,53566.0,33.4455,33.4798,33.3855,33.4026,53566.0
2019-09-10 14:25:00,38.94,38.95,38.83,38.86,35286.0,33.3941,33.4026,33.2997,33.3255,35286.0
2019-09-10 14:30:00,38.87,38.92,38.81,38.92,18854.0,33.334,33.3769,33.2826,33.3769,18854.0
2019-09-10 14:35:00,38.92,38.95,38.82,38.94,21619.0,33.3769,33.4026,33.2912,33.3941,21619.0
2019-09-10 14:40:00,38.95,38.95,38.86,38.91,12697.0,33.4026,33.4026,33.3255,33.3683,12697.0
2019-09-10 14:45:00,38.91,38.93,38.87,38.87,20302.0,33.3683,33.3855,33.334,33.334,20302.0
2019-09-10 14:50:00,38.87,38.95,38.8,38.95,51363.0,33.334,33.4026,33.274,33.4026,51363.0
2019-09-10 14:55:00,38.95,39.02,38.89,38.9,73013.0,33.4026,33.4627,33.3512,33.3598,73013.0
2019-09-10 15:00:00,38.91,39.01,38.91,38.96,27121.0,33.3683,33.4541,33.3683,33.4112,27121.0
2019-09-10 15:05:00,38.96,38.96,38.84,38.84,16203.0,33.4112,33.4112,33.3083,33.3083,16203.0
2019-09-10 15:10:00,38.84,38.9,38.84,38.87,18095.0,33.3083,33.3598,33.3083,33.334,18095.0
2019-09-10 15:15:00,38.88,38.94,38.88,38.93,20407.0,33.3426,33.3941,33.3426,33.3855,20407.0
2019-09-10 15:20:00,38.93,38.93,38.82,38.83,29150.0,33.3855,33.3855,33.2912,33.2997,29150.0
2019-09-10 15:25:00,38.84,38.91,38.8,38.89,45683.0,33.3083,33.3683,33.274,33.3512,45683.0
2019-09-10 15:30:00,38.9,38.96,38.89,38.91,31050.0,33.3598,33.4112,33.3512,33.3683,31050.0
2019-09-10 15:35:00,38.92,38.98,38.91,38.97,44600.0,33.3769,33.4284,33.3683,33.4198,44600.0
2019-09-10 15:40:00,38.98,39.0,38.95,38.98,40325.0,33.4284,33.4455,33.4026,33.4284,40325.0
2019-09-10 15:45:00,38.98,39.03,38.97,39.01,65547.0,33.4284,33.4712,33.4198,33.4541,65547.0
2019-09-10 15:50:00,39.01,39.05,38.96,39.02,139545.0,33.4541,33.4884,33.4112,33.4627,139545.0
2019-09-10 15:55:00,39.01,39.15,38.99,39.1,156688.0,33.4541,33.5742,33.4369,33.5313,156688.0
2019-09-11 09:30:00,39.35,39.63,39.02,39.04,33506.0,33.7457,33.9858,33.4627,33.4798,33506.0
2019-09-11 09:35:00,39.05,39.15,38.81,39.08,10293.0,33.4884,33.5742,33.2826,33.5141,10293.0
2019-09-11 09:40:00,39.08,39.43,39.03,39.27,29199.0,33.5141,33.8143,33.4712,33.6771,29199.0
2019-09-11 09:45:00,39.3,39.81,39.3,39.72,16408.0,33.7028,34.1402,33.7028,34.063,16408.0
2019-09-11 09:50:00,39.81,40.07,39.72,39.9,36469.0,34.1402,34.3631,34.063,34.2173,36469.0
2019-09-11 09:55:00,39.87,39.87,39.78,39.81,4796.0,34.1916,34.1916,34.1144,34.1402,4796.0
2019-09-11 10:00:00,39.85,40.06,39.85,39.95,12254.0,34.1745,34.3546,34.1745,34.2602,12254.0
2019-09-11 10:05:00,39.94,40.01,39.88,39.98,15289.0,34.2516,34.3117,34.2002,34.2859,15289.0
2019-09-11 10:10:00,40.02,40.03,39.95,40.0,8627.0,34.3203,34.3288,34.2602,34.3031,8627.0
2019-09-11 10:15:00,39.98,40.05,39.92,39.92,11609.0,34.2859,34.346,34.2345,34.2345,11609.0
2019-09-11 10:20:00,39.92,40.02,39.92,39.99,5953.0,34.2345,34.3203,34.2345,34.2945,5953.0
2019-09-11 10:25:00,39.96,40.02,39.88,40.0,18392.0,34.2688,34.3203,34.2002,34.3031,18392.0
2019-09-11 10:30:00,40.0,40.01,39.76,39.82,14633.0,34.3031,34.3117,34.0973,34.1487,14633.0
2019-09-11 10:35:00,39.75,39.92,39.73,39.91,8453.0,34.0887,34.2345,34.0716,34.2259,8453.0
2019-09-11 10:40:00,39.94,40.0,39.89,39.97,16838.0,34.2516,34.3031,34.2088,34.2774,16838.0
2019-09-11 10:45:00,40.0,40.01,39.92,39.94,13091.0,34.3031,34.3117,34.2345,34.2516,13091.0
2019-09-11 10:50:00,39.95,40.04,39.93,40.04,6034.0,34.2602,34.3374,34.2431,34.3374,6034.0
2019-09-11 10:55:00,40.04,40.08,39.99,40.01,25918.0,34.3374,34.3717,34.2945,34.3117,25918.0
2019-09-11 11:00:00,40.01,40.07,39.98,39.98,6777.0,34.3117,34.3631,34.2859,34.2859,6777.0
2019-09-11 11:05:00,39.98,40.0,39.92,39.95,5154.0,34.2859,34.3031,34.2345,34.2602,5154.0
2019-09-11 11:10:00,39.98,40.0,39.8,39.86,7266.0,34.2859,34.3031,34.1316,34.183,7266.0
2019-09-11 11:15:00,39.87,39.92,39.85,39.89,10882.0,34.1916,34.2345,34.1745,34.2088,10882.0
2019-09-11 11:20:00,39.88,39.89,39.81,39.81,5591.0,34.2002,34.2088,34.1402,34.1402,5591.0
2019-09-11 11:25:00,39.82,39.84,39.56,39.58,18571.0,34.1487,34.1659,33.9258,33.9429,18571.0
2019-09-11 11:30:00,39.58,39.81,39.58,39.8,12028.0,33.9429,34.1402,33.9429,34.1316,12028.0
2019-09-11 11:35:00,39.8,39.84,39.64,39.64,5367.0,34.1316,34.1659,33.9944,33.9944,5367.0
2019-09-11 11:40:00,39.6,39.61,39.11,39.33,50988.0,33.9601,33.9686,33.5399,33.7285,50988.0
2019-09-11 11:45:00,39.3,39.3,38.89,38.9,33733.0,33.7028,33.7028,33.3512,33.3598,33733.0
2019-09-11 11:50:00,38.92,39.14,38.89,39.1,39718.0,33.3769,33.5656,33.3512,33.5313,39718.0
2019-09-11 11:55:00,39.11,39.37,39.11,39.33,32799.0,33.5399,33.7628,33.5399,33.7285,32799.0
2019-09-11 12:00:00,39.34,39.45,39.34,39.43,10278.0,33.7371,33.8314,33.7371,33.8143,10278.0
2019-09-11 12:05:00,39.45,39.52,39.43,39.45,8921.0,33.8314,33.8915,33.8143,33.8314,8921.0
2019-09-11 12:10:00,39.45,39.47,39.39,39.4,11289.0,33.8314,33.8486,33.78,33.7886,11289.0
2019-09-11 12:15:00,39.39,39.39,39.24,39.24,12355.0,33.78,33.78,33.6513,33.6513,12355.0
2019-09-11 12:20:00,39.26,39.31,39.19,39.24,51336.0,33.6685,33.7114,33.6085,33.6513,51336.0
2019-09-11 12:25:00,39.24,39.26,39.2,39.24,14897.0,33.6513,33.6685,33.617,33.6513,14897.0
2019-09-11 12:30:00,39.25,39.25,39.1,39.15,25261.0,33.6599,33.6599,33.5313,33.5742,25261.0
2019-09-11 12:35:00,39.13,39.16,39.12,39.14,9208.0,33.557,33.5827,33.5484,33.5656,9208.0
2019-09-11 12:40:00,39.14,39.17,39.1,39.13,22808.0,33.5656,33.5913,33.5313,33.557,22808.0
2019-09-11 12:45:00,39.15,39.15,39.05,39.07,11913.0,33.5742,33.5742,33.4884,33.5056,11913.0
2019-09-11 12:50:00,39.08,39.15,39.08,39.1,8603.0,33.5141,33.5742,33.5141,33.5313,8603.0
2019-09-11 12:55:00,39.1,39.16,39.05,39.08,49577.0,33.5313,33.5827,33.4884,33.5141,49577.0
2019-09-11 13:00:00,39.11,39.22,39.07,39.15,18570.0,33.5399,33.6342,33.5056,33.5742,18570.0
2019-09-11 13:05:00,39.15,39.15,39.02,39.07,20647.0,33.5742,33.5742,33.4627,33.5056,20647.0
2019-09-11 13:10:00,39.06,39.09,39.0,39.07,6301.0,33.497,33.5227,33.4455,33.5056,6301.0
2019-09-11 13:15:00,39.08,39.08,39.04,39.05,4502.0,33.5141,33.5141,33.4798,33.4884,4502.0
2019-09-11 13:20:00,39.06,39.08,39.03,39.07,5473.0,33.497,33.5141,33.4712,33.5056,5473.0
2019-09-11 13:25:00,39.08,39.1,39.06,39.07,9256.0,33.5141,33.5313,33.497,33.5056,9256.0
2019-09-11 13:30:00,39.07,39.12,39.05,39.12,6670.0,33.5056,33.5484,33.4884,33.5484,6670.0
2019-09-11 13:35:00,39.11,39.21,39.11,39.21,10986.0,33.5399,33.6256,33.5399,33.6256,10986.0
2019-09-11 13:40:00,39.21,39.21,39.08,39.11,18267.0,33.6256,33.6256,33.5141,33.5399,18267.0
2019-09-11 13:45:00,39.11,39.17,39.1,39.16,19940.0,33.5399,33.5913,33.5313,33.5827,19940.0
2019-09-11 13:50:00,39.15,39.2,39.15,39.18,9921.0,33.5742,33.617,33.5742,33.5999,9921.0
2019-09-11 13:55:00,39.18,39.25,39.17,39.17,13114.0,33.5999,33.6599,33.5913,33.5913,13114.0
2019-09-11 14:00:00,39.19,39.23,39.13,39.13,30395.0,33.6085,33.6428,33.557,33.557,30395.0
2019-09-11 14:05:00,39.13,39.35,39.07,39.35,75873.0,33.557,33.7457,33.5056,33.7457,75873.0
2019-09-11 14:10:00,39.33,39.36,39.28,39.3,6512.0,33.7285,33.7543,33.6856,33.7028,6512.0
2019-09-11 14:15:00,39.32,39.32,39.27,39.3,6183.0,33.7199,33.7199,33.6771,33.7028,6183.0
2019-09-11 14:20:00,39.33,39.37,39.28,39.34,7693.0,33.7285,33.7628,33.6856,33.7371,7693.0
2019-09-11 14:25:00,39.35,39.44,39.35,39.43,3946.0,33.7457,33.8229,33.7457,33.8143,3946.0
2019-09-11 14:30:00,39.41,39.46,39.34,39.42,9103.0,33.7971,33.84,33.7371,33.8057,9103.0
2019-09-11 14:35:00,39.44,39.44,39.35,39.36,2900.0,33.8229,33.8229,33.7457,33.7543,2900.0
2019-09-11 14:40:00,39.35,39.41,39.34,39.41,8694.0,33.7457,33.7971,33.7371,33.7971,8694.0
2019-09-11 14:45:00,39.41,39.43,39.39,39.39,8522.0,33.7971,33.8143,33.78,33.78,8522.0
2019-09-11 14:50:00,39.34,39.4,39.31,39.36,6977.0,33.7371,33.7886,33.7114,33.7543,6977.0
2019-09-11 14:55:00,39.38,39.41,39.37,39.4,7337.0,33.7714,33.7971,33.7628,33.7886,7337.0
2019-09-11 15:00:00,39.41,39.44,39.38,39.42,8379.0,33.7971,33.8229,33.7714,33.8057,8379.0
2019-09-11 15:05:00,39.44,39.48,39.41,39.48,12698.0,33.8229,33.8572,33.7971,33.8572,12698.0
2019-09-11 15:10:00,39.47,39.48,39.42,39.44,17968.0,33.8486,33.8572,33.8057,33.8229,17968.0
2019-09-11 15:15:00,39.44,39.45,39.41,39.42,9441.0,33.8229,33.8314,33.7971,33.8057,9441.0
2019-09-11 15:20:00,39.41,39.42,39.38,39.4,5318.0,33.7971,33.8057,33.7714,33.7886,5318.0
2019-09-11 15:25:00,39.4,39.41,39.34,39.35,7523.0,33.7886,33.7971,33.7371,33.7457,7523.0
2019-09-11 15:30:00,39.37,39.39,39.34,39.37,12032.0,33.7628,33.78,33.7371,33.7628,12032.0
2019-09-11 15:35:00,39.36,39.38,39.31,39.31,8472.0,33.7543,33.7714,33.7114,33.7114,8472.0
2019-09-11 15:40:00,39.31,39.34,39.28,39.33,15924.0,33.7114,33.7371,33.6856,33.7285,15924.0
2019-09-11 15:45:00,39.33,39.33,39.3,39.3,15414.0,33.7285,33.7285,33.7028,33.7028,15414.0
2019-09-11 15:50:00,39.31,39.41,39.3,39.39,41572.0,33.7114,33.7971,33.7028,33.78,41572.0
2019-09-11 15:55:00,39.4,39.47,39.36,39.45,102434.0,33.7886,33.8486,33.7543,33.8314,102434.0
2019-09-12 09:30:00,38.79,39.08,38.45,39.05,54739.0,33.2654,33.5141,32.9739,33.4884,54739.0
2019-09-12 09:35:00,38.93,39.1,38.85,39.0,53415.0,33.3855,33.5313,33.3169,33.4455,53415.0
2019-09-12 09:40:00,39.04,39.16,38.83,39.16,13177.0,33.4798,33.5827,33.2997,33.5827,13177.0
2019-09-12 09:45:00,39.18,39.2,38.88,38.88,10909.0,33.5999,33.617,33.3426,33.3426,10909.0
2019-09-12 09:50:00,38.89,38.99,38.81,38.92,14738.0,33.3512,33.4369,33.2826,33.3769,14738.0
2019-09-12 09:55:00,38.9,39.15,38.9,39.11,12863.0,33.3598,33.5742,33.3598,33.5399,12863.0
2019-09-12 10:00:00,39.12,39.18,38.99,39.13,15850.0,33.5484,33.5999,33.4369,33.557,15850.0
2019-09-12 10:05:00,39.15,39.25,39.13,39.16,10642.0,33.5742,33.6599,33.557,33.5827,10642.0
2019-09-12 10:10:00,39.16,39.46,39.12,39.26,14621.0,33.5827,33.84,33.5484,33.6685,14621.0
2019-09-12 10:15:00,39.25,39.55,39.23,39.39,103602.0,33.6599,33.9172,33.6428,33.78,103602.0
2019-09-12 10:20:00,39.4,39.53,39.39,39.53,5402.0,33.7886,33.9,33.78,33.9,5402.0
2019-09-12 10:25:00,39.48,39.54,39.37,39.4,6507.0,33.8572,33.9086,33.7628,33.7886,6507.0
2019-09-12 10:30:00,39.41,39.49,39.13,39.13,6846.0,33.7971,33.8657,33.557,33.557,6846.0
2019-09-12 10:35:00,39.07,39.17,39.02,39.08,8372.0,33.5056,33.5913,33.4627,33.5141,8372.0
2019-09-12 10:40:00,39.11,39.18,39.06,39.15,5629.0,33.5399,33.5999,33.497,33.5742,5629.0
2019-09-12 10:45:00,39.17,39.26,39.09,39.24,13981.0,33.5913,33.6685,33.5227,33.6513,13981.0
2019-09-12 10:50:00,39.22,39.29,38.91,38.95,11583.0,33.6342,33.6942,33.3683,33.4026,11583.0
2019-09-12 10:55:00,39.0,39.04,38.91,38.98,5386.0,33.4455,33.4798,33.3683,33.4284,5386.0
2019-09-12 11:00:00,38.97,39.0,38.88,38.94,6343.0,33.4198,33.4455,33.3426,33.3941,6343.0
2019-09-12 11:05:00,38.93,39.01,38.92,38.99,17052.0,33.3855,33.4541,33.3769,33.4369,17052.0
2019-09-12 11:10:00,39.02,39.02,38.93,38.97,13362.0,33.4627,33.4627,33.3855,33.4198,13362.0
2019-09-12 11:15:00,38.97,39.17,38.97,39.13,12014.0,33.4198,33.5913,33.4198,33.557,12014.0
2019-09-12 11:20:00,39.13,39.21,39.1,39.19,4049.0,33.557,33.6256,33.5313,33.6085,4049.0
2019-09-12 11:25:00,39.22,39.24,39.15,39.2,5238.0,33.6342,33.6513,33.5742,33.617,5238.0
2019-09-12 11:30:00,39.19,39.22,39.17,39.17,10560.0,33.6085,33.6342,33.5913,33.5913,10560.0
2019-09-12 11:35:00,39.17,39.22,39.14,39.15,14379.0,33.5913,33.6342,33.5656,33.5742,14379.0
2019-09-12 11:40:00,39.15,39.3,39.15,39.26,25631.0,33.5742,33.7028,33.5742,33.6685,25631.0
2019-09-12 11:45:00,39.29,39.33,39.29,39.31,7242.0,33.6942,33.7285,33.6942,33.7114,7242.0
2019-09-12 11:50:00,39.3,39.35,39.21,39.24,8662.0,33.7028,33.7457,33.6256,33.6513,8662.0
2019-09-12 11:55:00,39.24,39.32,39.22,39.3,6077.0,33.6513,33.7199,33.6342,33.7028,6077.0
2019-09-12 12:00:00,39.3,39.33,39.26,39.29,11343.0,33.7028,33.7285,33.6685,33.6942,11343.0
2019-09-12 12:05:00,39.28,39.32,39.23,39.24,5513.0,33.6856,33.7199,33.6428,33.6513,5513.0
2019-09-12 12:10:00,39.27,39.3,39.21,39.24,4510.0,33.6771,33.7028,33.6256,33.6513,4510.0
2019-09-12 12:15:00,39.22,39.3,39.22,39.3,7010.0,33.6342,33.7028,33.6342,33.7028,7010.0
2019-09-12 12:20:00,39.33,39.37,39.3,39.35,8285.0,33.7285,33.7628,33.7028,33.7457,8285.0
2019-09-12 12:25:00,39.34,39.34,39.27,39.28,8879.0,33.7371,33.7371,33.6771,33.6856,8879.0
2019-09-12 12:30:00,39.27,39.27,39.23,39.23,12013.0,33.6771,33.6771,33.6428,33.6428,12013.0
2019-09-12 12:35:00,39.23,39.25,39.19,39.22,27129.0,33.6428,33.6599,33.6085,33.6342,27129.0
2019-09-12 12:40:00,39.21,39.24,39.19,39.19,15545.0,33.6256,33.6513,33.6085,33.6085,15545.0
2019-09-12 12:45:00,39.2,39.23,39.19,39.2,19160.0,33.617,33.6428,33.6085,33.617,19160.0
2019-09-12 12:50:00,39.21,39.22,39.19,39.2,8484.0,33.6256,33.6342,33.6085,33.617,8484.0
2019-09-12 12:55:00,39.2,39.21,39.09,39.13,12920.0,33.617,33.6256,33.5227,33.557,12920.0
2019-09-12 13:00:00,39.13,39.26,39.12,39.17,46534.0,33.557,33.6685,33.5484,33.5913,46534.0
2019-09-12 13:05:00,39.18,39.21,39.17,39.2,38568.0,33.5999,33.6256,33.5913,33.617,38568.0
2019-09-12 13:10:00,39.19,39.32,39.16,39.25,53220.0,33.6085,33.7199,33.5827,33.6599,53220.0
2019-09-12 13:15:00,39.27,39.33,39.23,39.23,32343.0,33.6771,33.7285,33.6428,33.6428,32343.0
2019-09-12 13:20:00,39.21,39.25,39.2,39.21,27384.0,33.6256,33.6599,33.617,33.6256,27384.0
2019-09-12 13:25:00,39.22,39.3,39.2,39.3,19391.0,33.6342,33.7028,33.617,33.7028,19391.0
2019-09-12 13:30:00,39.27,39.3,39.25,39.26,24348.0,33.6771,33.7028,33.6599,33.6685,24348.0
2019-09-12 13:35:00,39.27,39.35,39.27,39.3,21276.0,33.6771,33.7457,33.6771,33.7028,21276.0
2019-09-12 13:40:00,39.33,39.42,39.31,39.41,20964.0,33.7285,33.8057,33.7114,33.7971,20964.0
2019-09-12 13:45:00,39.4,39.41,39.36,39.4,7632.0,33.7886,33.7971,33.7543,33.7886,7632.0
2019-09-12 13:50:00,39.39,39.43,39.37,39.41,7345.0,33.78,33.8143,33.7628,33.7971,7345.0
2019-09-12 13:55:00,39.4,39.42,39.39,39.4,6853.0,33.7886,33.8057,33.78,33.7886,6853.0
2019-09-12 14:00:00,39.42,39.42,39.34,39.39,13418.0,33.8057,33.8057,33.7371,33.78,13418.0
2019-09-12 14:05:00,39.4,39.4,39.31,39.34,63379.0,33.7886,33.7886,33.7114,33.7371,63379.0
2019-09-12 14:10:00,39.34,39.37,39.33,39.36,6585.0,33.7371,33.7628,33.7285,33.7543,6585.0
2019-09-12 14:15:00,39.36,39.42,39.36,39.42,11277.0,33.7543,33.8057,33.7543,33.8057,11277.0
2019-09-12 14:20:00,39.43,39.44,39.35,39.38,8703.0,33.8143,33.8229,33.7457,33.7714,8703.0
2019-09-12 14:25:00,39.39,39.42,39.36,39.41,8770.0,33.78,33.8057,33.7543,33.7971,8770.0
2019-09-12 14:30:00,39.41,39.43,39.37,39.37,25757.0,33.7971,33.8143,33.7628,33.7628,25757.0
2019-09-12 14:35:00,39.37,39.4,39.35,39.36,11775.0,33.7628,33.7886,33.7457,33.7543,11775.0
2019-09-12 14:40:00,39.37,39.42,39.36,39.38,10223.0,33.7628,33.8057,33.7543,33.7714,10223.0
2019-09-12 14:45:00,39.38,39.38,39.34,39.34,10201.0,33.7714,33.7714,33.7371,33.7371,10201.0
2019-09-12 14:50:00,39.35,39.36,39.33,39.34,8710.0,33.7457,33.7543,33.7285,33.7371,8710.0
2019-09-12 14:55:00,39.33,39.33,39.25,39.25,27279.0,33.7285,33.7285,33.6599,33.6599,27279.0
2019-09-12 15:00:00,39.25,39.3,39.23,39.29,6332.0,33.6599,33.7028,33.6428,33.6942,6332.0
2019-09-12 15:05:00,39.29,39.37,39.26,39.37,9095.0,33.6942,33.7628,33.6685,33.7628,9095.0
2019-09-12 15:10:00,39.37,39.38,39.33,39.34,12547.0,33.7628,33.7714,33.7285,33.7371,12547.0
2019-09-12 15:15:00,39.34,39.37,39.29,39.29,20430.0,33.7371,33.7628,33.6942,33.6942,20430.0
2019-09-12 15:20:00,39.3,39.34,39.29,39.34,7986.0,33.7028,33.7371,33.6942,33.7371,7986.0
2019-09-12 15:25:00,39.34,39.38,39.32,39.36,11798.0,33.7371,33.7714,33.7199,33.7543,11798.0
2019-09-12 15:30:00,39.36,39.41,39.32,39.32,27874.0,33.7543,33.7971,33.7199,33.7199,27874.0
2019-09-12 15:35:00,39.32,39.36,39.3,39.34,24366.0,33.7199,33.7543,33.7028,33.7371,24366.0
2019-09-12 15:40:00,39.34,39.35,39.29,39.33,29221.0,33.7371,33.7457,33.6942,33.7285,29221.0
2019-09-12 15:45:00,39.33,39.36,39.31,39.33,37101.0,33.7285,33.7543,33.7114,33.7285,37101.0
2019-09-12 15:50:00,39.32,39.34,39.24,39.32,44236.0,33.7199,33.7371,33.6513,33.7199,44236.0
2019-09-12 15:55:00,39.31,39.35,39.21,39.25,73628.0,33.7114,33.7457,33.6256,33.6599,73628.0
2019-09-13 09:30:00,39.58,39.84,39.57,39.7,22192.0,33.9429,34.1659,33.9343,34.0458,22192.0
2019-09-13 09:35:00,39.73,40.0,39.72,39.98,13966.0,34.0716,34.3031,34.063,34.2859,13966.0
2019-09-13 09:40:00,39.97,40.0,39.66,39.72,10522.0,34.2774,34.3031,34.0115,34.063,10522.0
2019-09-13 09:45:00,39.76,39.87,39.64,39.85,5115.0,34.0973,34.1916,33.9944,34.1745,5115.0
2019-09-13 09:50:00,39.87,39.88,39.66,39.72,5008.0,34.1916,34.2002,34.0115,34.063,5008.0
2019-09-13 09:55:00,39.75,39.78,39.52,39.63,5229.0,34.0887,34.1144,33.8915,33.9858,5229.0
2019-09-13 10:00:00,39.56,39.84,39.56,39.84,18375.0,33.9258,34.1659,33.9258,34.1659,18375.0
2019-09-13 10:05:00,39.77,39.77,39.48,39.49,13702.0,34.1059,34.1059,33.8572,33.8657,13702.0
2019-09-13 10:10:00,39.49,39.59,39.4,39.45,15734.0,33.8657,33.9515,33.7886,33.8314,15734.0
2019-09-13 10:15:00,39.41,39.68,39.41,39.67,4745.0,33.7971,34.0287,33.7971,34.0201,4745.0
2019-09-13 10:20:00,39.69,39.8,39.66,39.73,8155.0,34.0373,34.1316,34.0115,34.0716,8155.0
2019-09-13 10:25:00,39.74,39.84,39.71,39.71,9346.0,34.0801,34.1659,34.0544,34.0544,9346.0
2019-09-13 10:30:00,39.77,39.78,39.71,39.73,5267.0,34.1059,34.1144,34.0544,34.0716,5267.0
2019-09-13 10:35:00,39.7,39.8,39.7,39.73,3811.0,34.0458,34.1316,34.0458,34.0716,3811.0
2019-09-13 10:40:00,39.71,39.77,39.68,39.72,2753.0,34.0544,34.1059,34.0287,34.063,2753.0
2019-09-13 10:45:00,39.68,39.81,39.68,39.79,8407.0,34.0287,34.1402,34.0287,34.123,8407.0
2019-09-13 10:50:00,39.77,39.8,39.71,39.77,12907.0,34.1059,34.1316,34.0544,34.1059,12907.0
2019-09-13 10:55:00,39.78,39.84,39.77,39.84,7389.0,34.1144,34.1659,34.1059,34.1659,7389.0
2019-09-13 11:00:00,39.84,39.86,39.79,39.79,14776.0,34.1659,34.183,34.123,34.123,14776.0
2019-09-13 11:05:00,39.78,39.86,39.77,39.84,8486.0,34.1144,34.183,34.1059,34.1659,8486.0
2019-09-13 11:10:00,39.86,39.86,39.79,39.83,7182.0,34.183,34.183,34.123,34.1573,7182.0
2019-09-13 11:15:00,39.81,39.92,39.8,39.8,16879.0,34.1402,34.2345,34.1316,34.1316,16879.0
2019-09-13 11:20:00,39.8,39.88,39.78,39.81,7791.0,34.1316,34.2002,34.1144,34.1402,7791.0
2019-09-13 11:25:00,39.84,39.91,39.84,39.84,6027.0,34.1659,34.2259,34.1659,34.1659,6027.0
2019-09-13 11:30:00,39.89,39.97,39.88,39.95,3696.0,34.2088,34.2774,34.2002,34.2602,3696.0
2019-09-13 11:35:00,39.96,39.96,39.84,39.92,9111.0,34.2688,34.2688,34.1659,34.2345,9111.0
2019-09-13 11:40:00,39.9,39.96,39.88,39.95,3792.0,34.2173,34.2688,34.2002,34.2602,3792.0
2019-09-13 11:45:00,39.94,39.94,39.87,39.92,5153.0,34.2516,34.2516,34.1916,34.2345,5153.0
2019-09-13 11:50:00,39.91,39.93,39.84,39.88,7114.0,34.2259,34.2431,34.1659,34.2002,7114.0
2019-09-13 11:55:00,39.88,39.92,39.83,39.86,6031.0,34.2002,34.2345,34.1573,34.183,6031.0
2019-09-13 12:00:00,39.85,39.92,39.84,39.91,12537.0,34.1745,34.2345,34.1659,34.2259,12537.0
2019-09-13 12:05:00,39.92,39.98,39.91,39.97,17262.0,34.2345,34.2859,34.2259,34.2774,17262.0
2019-09-13 12:10:00,39.97,39.99,39.94,39.99,14358.0,34.2774,34.2945,34.2516,34.2945,14358.0
2019-09-13 12:15:00,40.0,40.03,39.94,39.94,21981.0,34.3031,34.3288,34.2516,34.2516,21981.0
2019-09-13 12:20:00,39.93,39.95,39.85,39.87,11790.0,34.2431,34.2602,34.1745,34.1916,11790.0
2019-09-13 12:25:00,39.86,39.89,39.82,39.86,6078.0,34.183,34.2088,34.1487,34.183,6078.0
2019-09-13 12:30:00,39.85,39.96,39.85,39.95,10245.0,34.1745,34.2688,34.1745,34.2602,10245.0
2019-09-13 12:35:00,39.98,39.99,39.93,39.94,6461.0,34.2859,34.2945,34.2431,34.2516,6461.0
2019-09-13 12:40:00,39.94,40.0,39.94,40.0,5179.0,34.2516,34.3031,34.2516,34.3031,5179.0
2019-09-13 12:45:00,39.98,40.01,39.97,40.0,6882.0,34.2859,34.3117,34.2774,34.3031,6882.0
2019-09-13 12:50:00,40.0,40.01,39.99,40.0,9869.0,34.3031,34.3117,34.2945,34.3031,9869.0
2019-09-13 12:55:00,40.0,40.0,39.89,39.91,13397.0,34.3031,34.3031,34.2088,34.2259,13397.0
2019-09-13 13:00:00,39.89,39.97,39.87,39.87,9025.0,34.2088,34.2774,34.1916,34.1916,9025.0
2019-09-13 13:05:00,39.89,39.92,39.8,39.92,10901.0,34.2088,34.2345,34.1316,34.2345,10901.0
2019-09-13 13:10:00,39.92,39.96,39.9,39.94,5500.0,34.2345,34.2688,34.2173,34.2516,5500.0
2019-09-13 13:15:00,39.92,39.98,39.92,39.97,5640.0,34.2345,34.2859,34.2345,34.2774,5640.0
2019-09-13 13:20:00,39.97,40.0,39.97,39.98,4865.0,34.2774,34.3031,34.2774,34.2859,4865.0
2019-09-13 13:25:00,39.98,39.98,39.93,39.96,10014.0,34.2859,34.2859,34.2431,34.2688,10014.0
2019-09-13 13:30:00,39.95,40.04,39.95,39.98,9202.0,34.2602,34.3374,34.2602,34.2859,9202.0
2019-09-13 13:35:00,39.97,40.01,39.96,39.99,6995.0,34.2774,34.3117,34.2688,34.2945,6995.0
2019-09-13 13:40:00,39.98,40.0,39.93,39.95,5721.0,34.2859,34.3031,34.2431,34.2602,5721.0
2019-09-13 13:45:00,39.95,39.95,39.9,39.94,10968.0,34.2602,34.2602,34.2173,34.2516,10968.0
2019-09-13 13:50:00,39.96,40.0,39.96,40.0,7327.0,34.2688,34.3031,34.2688,34.3031,7327.0
2019-09-13 13:55:00,39.99,40.0,39.87,39.89,8838.0,34.2945,34.3031,34.1916,34.2088,8838.0
2019-09-13 14:00:00,39.9,39.95,39.89,39.95,9268.0,34.2173,34.2602,34.2088,34.2602,9268.0
2019-09-13 14:05:00,39.94,39.99,39.94,39.94,8153.0,34.2516,34.2945,34.2516,34.2516,8153.0
2019-09-13 14:10:00,39.96,39.99,39.93,39.94,8308.0,34.2688,34.2945,34.2431,34.2516,8308.0
2019-09-13 14:15:00,39.93,39.96,39.89,39.91,6752.0,34.2431,34.2688,34.2088,34.2259,6752.0
2019-09-13 14:20:00,39.91,39.94,39.9,39.92,8182.0,34.2259,34.2516,34.2173,34.2345,8182.0
2019-09-13 14:25:00,39.93,39.98,39.91,39.98,8487.0,34.2431,34.2859,34.2259,34.2859,8487.0
2019-09-13 14:30:00,39.98,39.99,39.94,39.97,7827.0,34.2859,34.2945,34.2516,34.2774,7827.0
2019-09-13 14:35:00,39.97,39.99,39.91,39.93,13532.0,34.2774,34.2945,34.2259,34.2431,13532.0
2019-09-13 14:40:00,39.93,40.0,39.91,39.96,10831.0,34.2431,34.3031,34.2259,34.2688,10831.0
2019-09-13 14:45:00,39.97,39.98,39.94,39.94,9887.0,34.2774,34.2859,34.2516,34.2516,9887.0
2019-09-13 14:50:00,39.95,39.96,39.9,39.91,19074.0,34.2602,34.2688,34.2173,34.2259,19074.0
2019-09-13 14:55:00,39.92,39.96,39.9,39.92,10875.0,34.2345,34.2688,34.2173,34.2345,10875.0
2019-09-13 15:00:00,39.92,39.96,39.89,39.96,10187.0,34.2345,34.2688,34.2088,34.2688,10187.0
2019-09-13 15:05:00,39.97,39.97,39.89,39.91,19923.0,34.2774,34.2774,34.2088,34.2259,19923.0
2019-09-13 15:10:00,39.9,39.92,39.72,39.73,90436.0,34.2173,34.2345,34.063,34.0716,90436.0
2019-09-13 15:15:00,39.72,39.81,39.72,39.81,14680.0,34.063,34.1402,34.063,34.1402,14680.0
2019-09-13 15:20:00,39.8,39.83,39.8,39.8,12987.0,34.1316,34.1573,34.1316,34.1316,12987.0
2019-09-13 15:25:00,39.81,39.83,39.8,39.81,13512.0,34.1402,34.1573,34.1316,34.1402,13512.0
2019-09-13 15:30:00,39.8,39.88,39.77,39.88,17110.0,34.1316,34.2002,34.1059,34.2002,17110.0
2019-09-13 15:35:00,39.88,39.89,39.86,39.86,11798.0,34.2002,34.2088,34.183,34.183,11798.0
2019-09-13 15:40:00,39.87,39.87,39.83,39.85,22342.0,34.1916,34.1916,34.1573,34.1745,22342.0
2019-09-13 15:45:00,39.85,39.87,39.8,39.82,35597.0,34.1745,34.1916,34.1316,34.1487,35597.0
2019-09-13 15:50:00,39.81,39.86,39.79,39.8,35583.0,34.1402,34.183,34.123,34.1316,35583.0
2019-09-13 15:55:00,39.81,39.91,39.78,39.88,90514.0,34.1402,34.2259,34.1144,34.2002,90514.0
2019-09-16 09:30:00,40.9,42.19,40.73,41.65,128244.0,35.0749,36.1812,34.9291,35.7181,128244.0
2019-09-16 09:35:00,41.73,42.1,41.7,41.85,74739.0,35.7867,36.104,35.761,35.8896,74739.0
2019-09-16 09:40:00,41.88,42.03,41.84,42.03,80166.0,35.9153,36.044,35.881,36.044,80166.0
2019-09-16 09:45:00,42.03,42.14,41.77,41.83,51524.0,36.044,36.1383,35.821,35.8725,51524.0
2019-09-16 09:50:00,41.8,41.98,41.79,41.89,53007.0,35.8467,36.0011,35.8382,35.9239,53007.0
2019-09-16 09:55:00,41.89,41.97,41.75,41.88,79592.0,35.9239,35.9925,35.8039,35.9153,79592.0
2019-09-16 10:00:00,41.88,41.9,41.77,41.88,206005.0,35.9153,35.9325,35.821,35.9153,206005.0
2019-09-16 10:05:00,41.9,41.93,41.73,41.81,96750.0,35.9325,35.9582,35.7867,35.8553,96750.0
2019-09-16 10:10:00,41.84,41.97,41.81,41.94,111009.0,35.881,35.9925,35.8553,35.9668,111009.0
2019-09-16 10:15:00,41.96,42.06,41.9,42.06,47893.0,35.984,36.0697,35.9325,36.0697,47893.0
2019-09-16 10:20:00,42.06,42.19,42.03,42.19,25233.0,36.0697,36.1812,36.044,36.1812,25233.0
2019-09-16 10:25:00,42.16,42.22,42.09,42.15,52225.0,36.1555,36.2069,36.0954,36.1469,52225.0
2019-09-16 10:30:00,42.15,42.15,41.79,41.81,37277.0,36.1469,36.1469,35.8382,35.8553,37277.0
2019-09-16 10:35:00,41.8,41.8,41.65,41.68,17556.0,35.8467,35.8467,35.7181,35.7438,17556.0
2019-09-16 10:40:00,41.68,41.68,41.37,41.4,33805.0,35.7438,35.7438,35.478,35.5037,33805.0
2019-09-16 10:45:00,41.4,41.4,41.2,41.24,42797.0,35.5037,35.5037,35.3322,35.3665,42797.0
2019-09-16 10:50:00,41.27,41.62,41.26,41.58,74240.0,35.3922,35.6924,35.3836,35.6581,74240.0
2019-09-16 10:55:00,41.58,41.82,41.55,41.82,114311.0,35.6581,35.8639,35.6323,35.8639,114311.0
2019-09-16 11:00:00,41.85,41.85,41.6,41.75,26810.0,35.8896,35.8896,35.6752,35.8039,26810.0
2019-09-16 11:05:00,41.75,41.93,41.73,41.86,69479.0,35.8039,35.9582,35.7867,35.8982,69479.0
2019-09-16 11:10:00,41.87,42.0,41.81,41.98,39274.0,35.9068,36.0183,35.8553,36.0011,39274.0
2019-09-16 11:15:00,42.0,42.03,41.82,41.85,54725.0,36.0183,36.044,35.8639,35.8896,54725.0
2019-09-16 11:20:00,41.86,41.88,41.82,41.87,21029.0,35.8982,35.9153,35.8639,35.9068,21029.0
2019-09-16 11:25:00,41.84,42.1,41.83,42.01,153451.0,35.881,36.104,35.8725,36.0268,153451.0
2019-09-16 11:30:00,42.01,42.02,41.47,41.49,65549.0,36.0268,36.0354,35.5637,35.5809,65549.0
2019-09-16 11:35:00,41.55,41.84,41.55,41.84,14807.0,35.6323,35.881,35.6323,35.881,14807.0
2019-09-16 11:40:00,41.87,41.9,41.77,41.8,11294.0,35.9068,35.9325,35.821,35.8467,11294.0
2019-09-16 11:45:00,41.79,41.87,41.78,41.87,11183.0,35.8382,35.9068,35.8296,35.9068,11183.0
2019-09-16 11:50:00,41.89,41.93,41.78,41.89,15600.0,35.9239,35.9582,35.8296,35.9239,15600.0
2019-09-16 11:55:00,41.91,41.93,41.85,41.88,9551.0,35.9411,35.9582,35.8896,35.9153,9551.0
2019-09-16 12:00:00,41.88,41.93,41.87,41.89,62434.0,35.9153,35.9582,35.9068,35.9239,62434.0
2019-09-16 12:05:00,41.91,41.94,41.82,41.84,11921.0,35.9411,35.9668,35.8639,35.881,11921.0
2019-09-16 12:10:00,41.86,41.89,41.83,41.88,48354.0,35.8982,35.9239,35.8725,35.9153,48354.0
2019-09-16 12:15:00,41.89,42.01,41.88,41.93,23042.0,35.9239,36.0268,35.9153,35.9582,23042.0
2019-09-16 12:20:00,41.93,42.0,41.85,41.98,45899.0,35.9582,36.0183,35.8896,36.0011,45899.0
2019-09-16 12:25:00,41.98,42.1,41.98,42.05,15778.0,36.0011,36.104,36.0011,36.0611,15778.0
2019-09-16 12:30:00,42.03,42.03,41.87,41.9,14538.0,36.044,36.044,35.9068,35.9325,14538.0
2019-09-16 12:35:00,41.9,42.0,41.85,41.98,71793.0,35.9325,36.0183,35.8896,36.0011,71793.0
2019-09-16 12:40:00,41.98,42.15,41.95,42.12,59347.0,36.0011,36.1469,35.9754,36.1212,59347.0
2019-09-16 12:45:00,42.12,42.2,42.06,42.2,32696.0,36.1212,36.1898,36.0697,36.1898,32696.0
2019-09-16 12:50:00,42.21,42.25,42.19,42.22,29948.0,36.1983,36.2326,36.1812,36.2069,29948.0
2019-09-16 12:55:00,42.22,42.35,42.17,42.32,57799.0,36.2069,36.3184,36.164,36.2927,57799.0
2019-09-16 13:00:00,42.32,42.38,42.27,42.38,37339.0,36.2927,36.3441,36.2498,36.3441,37339.0
2019-09-16 13:05:00,42.37,42.5,42.36,42.48,28317.0,36.3356,36.447,36.327,36.4299,28317.0
2019-09-16 13:10:00,42.49,42.65,42.48,42.64,92279.0,36.4385,36.5757,36.4299,36.5671,92279.0
2019-09-16 13:15:00,42.65,42.7,42.64,42.68,59531.0,36.5757,36.6186,36.5671,36.6014,59531.0
2019-09-16 13:20:00,42.68,42.8,42.67,42.8,45238.0,36.6014,36.7043,36.5928,36.7043,45238.0
2019-09-16 13:25:00,42.79,42.87,42.78,42.85,70247.0,36.6957,36.7643,36.6872,36.7472,70247.0
2019-09-16 13:30:00,42.85,42.91,42.81,42.86,83719.0,36.7472,36.7987,36.7129,36.7558,83719.0
2019-09-16 13:35:00,42.86,43.02,42.85,42.95,40161.0,36.7558,36.893,36.7472,36.833,40161.0
2019-09-16 13:40:00,42.98,43.16,42.97,43.16,43682.0,36.8587,37.013,36.8501,37.013,43682.0
2019-09-16 13:45:00,43.16,43.26,43.15,43.24,45437.0,37.013,37.0988,37.0045,37.0817,45437.0
2019-09-16 13:50:00,43.24,43.24,43.07,43.09,44808.0,37.0817,37.0817,36.9359,36.953,44808.0
2019-09-16 13:55:00,43.08,43.24,43.08,43.2,54883.0,36.9444,37.0817,36.9444,37.0473,54883.0
2019-09-16 14:00:00,43.22,43.23,43.11,43.13,74877.0,37.0645,37.0731,36.9702,36.9873,74877.0
2019-09-16 14:05:00,43.13,43.15,42.98,43.0,49188.0,36.9873,37.0045,36.8587,36.8758,49188.0
2019-09-16 14:10:00,42.99,43.0,42.87,42.87,25634.0,36.8673,36.8758,36.7643,36.7643,25634.0
2019-09-16 14:15:00,42.86,42.98,42.81,42.98,33565.0,36.7558,36.8587,36.7129,36.8587,33565.0
2019-09-16 14:20:00,42.99,43.09,42.94,43.08,29328.0,36.8673,36.953,36.8244,36.9444,29328.0
2019-09-16 14:25:00,43.09,43.15,43.05,43.15,23282.0,36.953,37.0045,36.9187,37.0045,23282.0
2019-09-16 14:30:00,43.14,43.15,43.07,43.08,25727.0,36.9959,37.0045,36.9359,36.9444,25727.0
2019-09-16 14:35:00,43.08,43.14,43.06,43.07,26364.0,36.9444,36.9959,36.9273,36.9359,26364.0
2019-09-16 14:40:00,43.08,43.3,43.08,43.26,46541.0,36.9444,37.1331,36.9444,37.0988,46541.0
2019-09-16 14:45:00,43.27,43.28,43.15,43.18,44238.0,37.1074,37.116,37.0045,37.0302,44238.0
2019-09-16 14:50:00,43.19,43.31,43.16,43.22,103888.0,37.0388,37.1417,37.013,37.0645,103888.0
2019-09-16 14:55:00,43.22,43.42,43.22,43.42,65329.0,37.0645,37.236,37.0645,37.236,65329.0
2019-09-16 15:00:00,43.42,43.43,43.25,43.27,59249.0,37.236,37.2446,37.0902,37.1074,59249.0
2019-09-16 15:05:00,43.28,43.29,43.21,43.26,32973.0,37.116,37.1245,37.0559,37.0988,32973.0
2019-09-16 15:10:00,43.26,43.36,43.24,43.36,105395.0,37.0988,37.1846,37.0817,37.1846,105395.0
2019-09-16 15:15:00,43.36,43.47,43.31,43.41,138425.0,37.1846,37.2789,37.1417,37.2274,138425.0
2019-09-16 15:20:00,43.41,43.42,43.28,43.34,64839.0,37.2274,37.236,37.116,37.1674,64839.0
2019-09-16 15:25:00,43.34,43.36,43.29,43.33,28194.0,37.1674,37.1846,37.1245,37.1588,28194.0
2019-09-16 15:30:00,43.33,43.38,43.29,43.36,35804.0,37.1588,37.2017,37.1245,37.1846,35804.0
2019-09-16 15:35:00,43.36,43.36,43.22,43.22,96730.0,37.1846,37.1846,37.0645,37.0645,96730.0
2019-09-16 15:40:00,43.22,43.24,43.13,43.23,51961.0,37.0645,37.0817,36.9873,37.0731,51961.0
2019-09-16 15:45:00,43.23,43.28,43.21,43.25,73029.0,37.0731,37.116,37.0559,37.0902,73029.0
2019-09-16 15:50:00,43.25,43.33,43.21,43.22,112076.0,37.0902,37.1588,37.0559,37.0645,112076.0
2019-09-16 15:55:00,43.22,43.31,43.16,43.27,205899.0,37.0645,37.1417,37.013,37.1074,205899.0
2019-09-17 09:30:00,43.13,43.21,42.61,42.91,24060.0,36.9873,37.0559,36.5414,36.7987,24060.0
2019-09-17 09:35:00,43.0,43.29,42.97,42.98,48926.0,36.8758,37.1245,36.8501,36.8587,48926.0
2019-09-17 09:40:00,42.96,42.96,41.94,42.0,64415.0,36.8415,36.8415,35.9668,36.0183,64415.0
2019-09-17 09:45:00,42.0,42.28,41.87,41.92,48920.0,36.0183,36.2584,35.9068,35.9496,48920.0
2019-09-17 09:50:00,41.92,42.32,41.85,41.92,132035.0,35.9496,36.2927,35.8896,35.9496,132035.0
2019-09-17 09:55:00,41.92,42.01,41.75,41.79,47603.0,35.9496,36.0268,35.8039,35.8382,47603.0
2019-09-17 10:00:00,41.76,41.83,41.68,41.72,83177.0,35.8124,35.8725,35.7438,35.7781,83177.0
2019-09-17 10:05:00,41.73,41.73,41.34,41.39,65623.0,35.7867,35.7867,35.4523,35.4951,65623.0
2019-09-17 10:10:00,41.41,41.5,41.24,41.37,26095.0,35.5123,35.5895,35.3665,35.478,26095.0
2019-09-17 10:15:00,41.34,41.34,40.95,40.97,68096.0,35.4523,35.4523,35.1178,35.135,68096.0
2019-09-17 10:20:00,40.95,41.0,40.7,40.75,131020.0,35.1178,35.1607,34.9034,34.9463,131020.0
2019-09-17 10:25:00,40.72,40.89,40.68,40.75,68348.0,34.9206,35.0663,34.8863,34.9463,68348.0
2019-09-17 10:30:00,40.76,40.83,40.61,40.71,52840.0,34.9549,35.0149,34.8262,34.912,52840.0
2019-09-17 10:35:00,40.7,40.87,40.64,40.8,45730.0,34.9034,35.0492,34.8519,34.9892,45730.0
2019-09-17 10:40:00,40.8,40.82,40.61,40.67,35423.0,34.9892,35.0063,34.8262,34.8777,35423.0
2019-09-17 10:45:00,40.66,40.84,40.64,40.84,40547.0,34.8691,35.0235,34.8519,35.0235,40547.0
2019-09-17 10:50:00,40.85,40.95,40.79,40.88,38501.0,35.032,35.1178,34.9806,35.0578,38501.0
2019-09-17 10:55:00,40.88,40.91,40.69,40.69,102720.0,35.0578,35.0835,34.8948,34.8948,102720.0
2019-09-17 11:00:00,40.74,40.97,40.73,40.91,20817.0,34.9377,35.135,34.9291,35.0835,20817.0
2019-09-17 11:05:00,40.91,41.05,40.87,41.01,32957.0,35.0835,35.2036,35.0492,35.1693,32957.0
2019-09-17 11:10:00,41.02,41.02,40.85,40.91,55783.0,35.1778,35.1778,35.032,35.0835,55783.0
2019-09-17 11:15:00,40.91,41.13,40.88,41.1,43746.0,35.0835,35.2722,35.0578,35.2464,43746.0
2019-09-17 11:20:00,41.13,41.25,41.12,41.22,32402.0,35.2722,35.3751,35.2636,35.3493,32402.0
2019-09-17 11:25:00,41.2,41.28,41.16,41.23,25886.0,35.3322,35.4008,35.2979,35.3579,25886.0
2019-09-17 11:30:00,41.27,41.44,41.27,41.38,32861.0,35.3922,35.538,35.3922,35.4866,32861.0
2019-09-17 11:35:00,41.38,41.51,41.38,41.47,11174.0,35.4866,35.598,35.4866,35.5637,11174.0
2019-09-17 11:40:00,41.48,41.58,40.95,41.51,96567.0,35.5723,35.6581,35.1178,35.598,96567.0
2019-09-17 11:45:00,41.5,41.78,41.5,41.72,17788.0,35.5895,35.8296,35.5895,35.7781,17788.0
2019-09-17 11:50:00,41.71,41.71,41.58,41.7,9692.0,35.7696,35.7696,35.6581,35.761,9692.0
2019-09-17 11:55:00,41.67,41.78,41.64,41.7,46103.0,35.7353,35.8296,35.7095,35.761,46103.0
2019-09-17 12:00:00,41.72,41.82,41.72,41.75,47736.0,35.7781,35.8639,35.7781,35.8039,47736.0
2019-09-17 12:05:00,41.77,41.81,41.75,41.8,13570.0,35.821,35.8553,35.8039,35.8467,13570.0
2019-09-17 12:10:00,41.81,41.87,41.77,41.82,9708.0,35.8553,35.9068,35.821,35.8639,9708.0
2019-09-17 12:15:00,41.84,41.87,41.78,41.85,12583.0,35.881,35.9068,35.8296,35.8896,12583.0
2019-09-17 12:20:00,41.83,41.91,41.8,41.91,8391.0,35.8725,35.9411,35.8467,35.9411,8391.0
2019-09-17 12:25:00,41.93,41.96,41.89,41.91,5258.0,35.9582,35.984,35.9239,35.9411,5258.0
2019-09-17 12:30:00,41.94,41.94,41.89,41.92,3779.0,35.9668,35.9668,35.9239,35.9496,3779.0
2019-09-17 12:35:00,41.91,41.92,41.73,41.73,13645.0,35.9411,35.9496,35.7867,35.7867,13645.0
2019-09-17 12:40:00,41.75,41.78,41.74,41.77,67394.0,35.8039,35.8296,35.7953,35.821,67394.0
2019-09-17 12:45:00,41.77,41.83,41.69,41.69,83812.0,35.821,35.8725,35.7524,35.7524,83812.0
2019-09-17 12:50:00,41.69,41.75,41.63,41.75,21814.0,35.7524,35.8039,35.701,35.8039,21814.0
2019-09-17 12:55:00,41.75,41.79,41.66,41.68,4400.0,35.8039,35.8382,35.7267,35.7438,4400.0
2019-09-17 13:00:00,41.67,41.77,41.65,41.77,10426.0,35.7353,35.821,35.7181,35.821,10426.0
2019-09-17 13:05:00,41.75,41.76,41.65,41.69,9467.0,35.8039,35.8124,35.7181,35.7524,9467.0
2019-09-17 13:10:00,41.71,41.78,41.71,41.77,6318.0,35.7696,35.8296,35.7696,35.821,6318.0
2019-09-17 13:15:00,41.77,41.89,41.76,41.89,13586.0,35.821,35.9239,35.8124,35.9239,13586.0
2019-09-17 13:20:00,41.89,41.91,41.84,41.85,21936.0,35.9239,35.9411,35.881,35.8896,21936.0
2019-09-17 13:25:00,41.86,41.87,41.8,41.84,25704.0,35.8982,35.9068,35.8467,35.881,25704.0
2019-09-17 13:30:00,41.83,41.86,41.8,41.84,16742.0,35.8725,35.8982,35.8467,35.881,16742.0
2019-09-17 13:35:00,41.84,41.86,41.52,41.59,48948.0,35.881,35.8982,35.6066,35.6666,48948.0
2019-09-17 13:40:00,41.59,41.61,41.41,41.45,28642.0,35.6666,35.6838,35.5123,35.5466,28642.0
2019-09-17 13:45:00,41.45,41.46,41.11,41.18,74355.0,35.5466,35.5552,35.255,35.315,74355.0
2019-09-17 13:50:00,41.19,41.32,41.16,41.16,68426.0,35.3236,35.4351,35.2979,35.2979,68426.0
2019-09-17 13:55:00,41.16,41.21,41.02,41.13,37888.0,35.2979,35.3408,35.1778,35.2722,37888.0
2019-09-17 14:00:00,41.13,41.27,41.1,41.1,18351.0,35.2722,35.3922,35.2464,35.2464,18351.0
2019-09-17 14:05:00,41.13,41.28,41.11,41.27,53527.0,35.2722,35.4008,35.255,35.3922,53527.0
2019-09-17 14:10:00,41.27,41.35,41.15,41.17,28099.0,35.3922,35.4608,35.2893,35.3065,28099.0
2019-09-17 14:15:00,41.16,41.26,41.16,41.19,10332.0,35.2979,35.3836,35.2979,35.3236,10332.0
2019-09-17 14:20:00,41.19,41.22,41.16,41.16,11351.0,35.3236,35.3493,35.2979,35.2979,11351.0
2019-09-17 14:25:00,41.17,41.17,41.07,41.13,21596.0,35.3065,35.3065,35.2207,35.2722,21596.0
2019-09-17 14:30:00,41.15,41.21,41.11,41.21,20102.0,35.2893,35.3408,35.255,35.3408,20102.0
2019-09-17 14:35:00,41.2,41.22,41.17,41.17,18166.0,35.3322,35.3493,35.3065,35.3065,18166.0
2019-09-17 14:40:00,41.17,41.19,41.11,41.18,17342.0,35.3065,35.3236,35.255,35.315,17342.0
2019-09-17 14:45:00,41.18,41.18,41.12,41.14,16791.0,35.315,35.315,35.2636,35.2807,16791.0
2019-09-17 14:50:00,41.14,41.19,41.12,41.16,18523.0,35.2807,35.3236,35.2636,35.2979,18523.0
2019-09-17 14:55:00,41.15,41.21,41.1,41.19,34570.0,35.2893,35.3408,35.2464,35.3236,34570.0
2019-09-17 15:00:00,41.21,41.27,41.2,41.26,52849.0,35.3408,35.3922,35.3322,35.3836,52849.0
2019-09-17 15:05:00,41.26,41.27,41.14,41.15,35321.0,35.3836,35.3922,35.2807,35.2893,35321.0
2019-09-17 15:10:00,41.15,41.17,41.12,41.13,81025.0,35.2893,35.3065,35.2636,35.2722,81025.0
2019-09-17 15:15:00,41.13,41.17,41.09,41.16,58232.0,35.2722,35.3065,35.2379,35.2979,58232.0
2019-09-17 15:20:00,41.16,41.22,41.16,41.21,32352.0,35.2979,35.3493,35.2979,35.3408,32352.0
2019-09-17 15:25:00,41.2,41.2,41.14,41.19,32347.0,35.3322,35.3322,35.2807,35.3236,32347.0
2019-09-17 15:30:00,41.19,41.25,41.18,41.23,39318.0,35.3236,35.3751,35.315,35.3579,39318.0
2019-09-17 15:35:00,41.22,41.25,41.19,41.21,39866.0,35.3493,35.3751,35.3236,35.3408,39866.0
2019-09-17 15:40:00,41.22,41.32,41.2,41.3,65821.0,35.3493,35.4351,35.3322,35.418,65821.0
2019-09-17 15:45:00,41.29,41.3,41.24,41.27,47420.0,35.4094,35.418,35.3665,35.3922,47420.0
2019-09-17 15:50:00,41.27,41.29,41.21,41.29,64783.0,35.3922,35.4094,35.3408,35.4094,64783.0
2019-09-17 15:55:00,41.28,41.35,41.2,41.32,156433.0,35.4008,35.4608,35.3322,35.4351,156433.0
2019-09-18 09:30:00,40.91,41.11,40.65,41.07,20019.0,35.0835,35.255,34.8605,35.2207,20019.0
2019-09-18 09:35:00,41.04,41.13,40.99,41.05,25604.0,35.195,35.2722,35.1521,35.2036,25604.0
2019-09-18 09:40:00,41.1,41.24,41.0,41.24,14245.0,35.2464,35.3665,35.1607,35.3665,14245.0
2019-09-18 09:45:00,41.24,41.36,41.18,41.28,7220.0,35.3665,35.4694,35.315,35.4008,7220.0
2019-09-18 09:50:00,41.31,41.44,41.25,41.28,11023.0,35.4265,35.538,35.3751,35.4008,11023.0
2019-09-18 09:55:00,41.28,41.31,41.19,41.25,40227.0,35.4008,35.4265,35.3236,35.3751,40227.0
2019-09-18 10:00:00,41.25,41.34,41.21,41.21,24018.0,35.3751,35.4523,35.3408,35.3408,24018.0
2019-09-18 10:05:00,41.23,41.33,41.21,41.33,14580.0,35.3579,35.4437,35.3408,35.4437,14580.0
2019-09-18 10:10:00,41.32,41.32,41.18,41.24,11588.0,35.4351,35.4351,35.315,35.3665,11588.0
2019-09-18 10:15:00,41.25,41.33,41.19,41.23,7922.0,35.3751,35.4437,35.3236,35.3579,7922.0
2019-09-18 10:20:00,41.23,41.33,41.22,41.29,16921.0,35.3579,35.4437,35.3493,35.4094,16921.0
2019-09-18 10:25:00,41.3,41.3,41.15,41.25,71692.0,35.418,35.418,35.2893,35.3751,71692.0
2019-09-18 10:30:00,41.23,41.33,41.19,41.29,21477.0,35.3579,35.4437,35.3236,35.4094,21477.0
2019-09-18 10:35:00,41.3,41.44,41.25,41.44,15198.0,35.418,35.538,35.3751,35.538,15198.0
2019-09-18 10:40:00,41.45,41.65,41.44,41.64,15000.0,35.5466,35.7181,35.538,35.7095,15000.0
2019-09-18 10:45:00,41.66,41.75,41.65,41.65,15697.0,35.7267,35.8039,35.7181,35.7181,15697.0
2019-09-18 10:50:00,41.66,41.66,41.57,41.63,18571.0,35.7267,35.7267,35.6495,35.701,18571.0
2019-09-18 10:55:00,41.64,41.68,41.59,41.6,11737.0,35.7095,35.7438,35.6666,35.6752,11737.0
2019-09-18 11:00:00,41.59,41.68,41.58,41.66,13568.0,35.6666,35.7438,35.6581,35.7267,13568.0
2019-09-18 11:05:00,41.65,41.65,41.48,41.52,21732.0,35.7181,35.7181,35.5723,35.6066,21732.0
2019-09-18 11:10:00,41.5,41.56,41.48,41.55,11266.0,35.5895,35.6409,35.5723,35.6323,11266.0
2019-09-18 11:15:00,41.56,41.64,41.56,41.64,6232.0,35.6409,35.7095,35.6409,35.7095,6232.0
2019-09-18 11:20:00,41.65,41.7,41.61,41.65,15528.0,35.7181,35.761,35.6838,35.7181,15528.0
2019-09-18 11:25:00,41.66,41.66,41.6,41.64,17990.0,35.7267,35.7267,35.6752,35.7095,17990.0
2019-09-18 11:30:00,41.63,41.66,41.58,41.65,20781.0,35.701,35.7267,35.6581,35.7181,20781.0
2019-09-18 11:35:00,41.65,41.65,41.51,41.52,16430.0,35.7181,35.7181,35.598,35.6066,16430.0
2019-09-18 11:40:00,41.52,41.57,41.45,41.56,6963.0,35.6066,35.6495,35.5466,35.6409,6963.0
2019-09-18 11:45:00,41.55,41.55,41.48,41.5,7199.0,35.6323,35.6323,35.5723,35.5895,7199.0
2019-09-18 11:50:00,41.5,41.56,41.47,41.51,9481.0,35.5895,35.6409,35.5637,35.598,9481.0
2019-09-18 11:55:00,41.52,41.55,41.49,41.53,10834.0,35.6066,35.6323,35.5809,35.6152,10834.0
2019-09-18 12:00:00,41.53,41.55,41.42,41.45,14215.0,35.6152,35.6323,35.5209,35.5466,14215.0
2019-09-18 12:05:00,41.46,41.57,41.45,41.54,9210.0,35.5552,35.6495,35.5466,35.6238,9210.0
2019-09-18 12:10:00,41.56,41.59,41.53,41.56,12576.0,35.6409,35.6666,35.6152,35.6409,12576.0
2019-09-18 12:15:00,41.56,41.58,41.55,41.57,13303.0,35.6409,35.6581,35.6323,35.6495,13303.0
2019-09-18 12:20:00,41.57,41.62,41.57,41.62,8375.0,35.6495,35.6924,35.6495,35.6924,8375.0
2019-09-18 12:25:00,41.62,41.63,41.56,41.61,9393.0,35.6924,35.701,35.6409,35.6838,9393.0
2019-09-18 12:30:00,41.62,41.62,41.59,41.6,12187.0,35.6924,35.6924,35.6666,35.6752,12187.0
2019-09-18 12:35:00,41.6,41.62,41.56,41.57,9371.0,35.6752,35.6924,35.6409,35.6495,9371.0
2019-09-18 12:40:00,41.57,41.61,41.51,41.51,12550.0,35.6495,35.6838,35.598,35.598,12550.0
2019-09-18 12:45:00,41.56,41.59,41.55,41.57,5298.0,35.6409,35.6666,35.6323,35.6495,5298.0
2019-09-18 12:50:00,41.57,41.58,41.54,41.55,6584.0,35.6495,35.6581,35.6238,35.6323,6584.0
2019-09-18 12:55:00,41.56,41.62,41.56,41.61,13898.0,35.6409,35.6924,35.6409,35.6838,13898.0
2019-09-18 13:00:00,41.61,41.62,41.55,41.59,9514.0,35.6838,35.6924,35.6323,35.6666,9514.0
2019-09-18 13:05:00,41.59,41.64,41.59,41.63,7901.0,35.6666,35.7095,35.6666,35.701,7901.0
2019-09-18 13:10:00,41.63,41.67,41.62,41.64,12866.0,35.701,35.7353,35.6924,35.7095,12866.0
2019-09-18 13:15:00,41.64,41.66,41.6,41.64,12267.0,35.7095,35.7267,35.6752,35.7095,12267.0
2019-09-18 13:20:00,41.65,41.71,41.64,41.69,19072.0,35.7181,35.7696,35.7095,35.7524,19072.0
2019-09-18 13:25:00,41.69,41.69,41.59,41.62,12563.0,35.7524,35.7524,35.6666,35.6924,12563.0
2019-09-18 13:30:00,41.62,41.63,41.58,41.59,13630.0,35.6924,35.701,35.6581,35.6666,13630.0
2019-09-18 13:35:00,41.59,41.71,41.59,41.67,20628.0,35.6666,35.7696,35.6666,35.7353,20628.0
2019-09-18 13:40:00,41.66,41.68,41.62,41.68,5173.0,35.7267,35.7438,35.6924,35.7438,5173.0
2019-09-18 13:45:00,41.68,41.69,41.61,41.62,8803.0,35.7438,35.7524,35.6838,35.6924,8803.0
2019-09-18 13:50:00,41.62,41.66,41.6,41.66,9628.0,35.6924,35.7267,35.6752,35.7267,9628.0
2019-09-18 13:55:00,41.66,41.75,41.65,41.65,24518.0,35.7267,35.8039,35.7181,35.7181,24518.0
2019-09-18 14:00:00,41.25,41.52,41.16,41.44,11033.0,35.3751,35.6066,35.2979,35.538,11033.0
2019-09-18 14:05:00,41.49,41.69,41.48,41.58,7520.0,35.5809,35.7524,35.5723,35.6581,7520.0
2019-09-18 14:10:00,41.57,41.62,41.47,41.47,13778.0,35.6495,35.6924,35.5637,35.5637,13778.0
2019-09-18 14:15:00,41.43,41.57,41.43,41.48,12386.0,35.5294,35.6495,35.5294,35.5723,12386.0
2019-09-18 14:20:00,41.47,41.53,41.4,41.45,40923.0,35.5637,35.6152,35.5037,35.5466,40923.0
2019-09-18 14:25:00,41.48,41.61,41.45,41.56,20694.0,35.5723,35.6838,35.5466,35.6409,20694.0
2019-09-18 14:30:00,41.58,41.6,41.5,41.6,8675.0,35.6581,35.6752,35.5895,35.6752,8675.0
2019-09-18 14:35:00,41.61,41.65,41.5,41.52,22763.0,35.6838,35.7181,35.5895,35.6066,22763.0
2019-09-18 14:40:00,41.54,41.62,41.54,41.59,5706.0,35.6238,35.6924,35.6238,35.6666,5706.0
2019-09-18 14:45:00,41.59,41.6,41.52,41.54,57678.0,35.6666,35.6752,35.6066,35.6238,57678.0
2019-09-18 14:50:00,41.54,41.65,41.53,41.64,7562.0,35.6238,35.7181,35.6152,35.7095,7562.0
2019-09-18 14:55:00,41.64,41.64,41.57,41.57,7028.0,35.7095,35.7095,35.6495,35.6495,7028.0
2019-09-18 15:00:00,41.58,41.59,41.53,41.59,41609.0,35.6581,35.6666,35.6152,35.6666,41609.0
2019-09-18 15:05:00,41.58,41.65,41.58,41.65,12675.0,35.6581,35.7181,35.6581,35.7181,12675.0
2019-09-18 15:10:00,41.65,41.68,41.59,41.59,20684.0,35.7181,35.7438,35.6666,35.6666,20684.0
2019-09-18 15:15:00,41.61,41.66,41.58,41.64,10319.0,35.6838,35.7267,35.6581,35.7095,10319.0
2019-09-18 15:20:00,41.65,41.66,41.62,41.64,16682.0,35.7181,35.7267,35.6924,35.7095,16682.0
2019-09-18 15:25:00,41.64,41.71,41.62,41.63,24757.0,35.7095,35.7696,35.6924,35.701,24757.0
2019-09-18 15:30:00,41.64,41.66,41.63,41.65,16677.0,35.7095,35.7267,35.701,35.7181,16677.0
2019-09-18 15:35:00,41.65,41.66,41.6,41.63,24778.0,35.7181,35.7267,35.6752,35.701,24778.0
2019-09-18 15:40:00,41.62,41.66,41.59,41.65,30400.0,35.6924,35.7267,35.6666,35.7181,30400.0
2019-09-18 15:45:00,41.65,41.66,41.6,41.65,37837.0,35.7181,35.7267,35.6752,35.7181,37837.0
2019-09-18 15:50:00,41.65,41.66,41.59,41.6,61000.0,35.7181,35.7267,35.6666,35.6752,61000.0
2019-09-18 15:55:00,41.59,41.63,41.57,41.61,184092.0,35.6666,35.701,35.6495,35.6838,184092.0
2019-09-19 09:30:00,41.94,41.95,41.81,41.85,44856.0,35.9668,35.9754,35.8553,35.8896,44856.0
2019-09-19 09:35:00,41.83,41.87,41.7,41.71,3986.0,35.8725,35.9068,35.761,35.7696,3986.0
2019-09-19 09:40:00,41.64,41.64,41.5,41.59,4233.0,35.7095,35.7095,35.5895,35.6666,4233.0
2019-09-19 09:45:00,41.6,41.6,41.44,41.53,10883.0,35.6752,35.6752,35.538,35.6152,10883.0
2019-09-19 09:50:00,41.54,41.6,41.48,41.5,4965.0,35.6238,35.6752,35.5723,35.5895,4965.0
2019-09-19 09:55:00,41.52,41.52,41.22,41.22,24425.0,35.6066,35.6066,35.3493,35.3493,24425.0
2019-09-19 10:00:00,41.25,41.38,41.24,41.28,8534.0,35.3751,35.4866,35.3665,35.4008,8534.0
2019-09-19 10:05:00,41.29,41.29,41.18,41.24,10469.0,35.4094,35.4094,35.315,35.3665,10469.0
2019-09-19 10:10:00,41.19,41.23,41.11,41.13,7170.0,35.3236,35.3579,35.255,35.2722,7170.0
2019-09-19 10:15:00,41.12,41.12,41.05,41.09,13277.0,35.2636,35.2636,35.2036,35.2379,13277.0
2019-09-19 10:20:00,41.09,41.11,41.04,41.06,9473.0,35.2379,35.255,35.195,35.2121,9473.0
2019-09-19 10:25:00,41.07,41.08,40.88,40.89,24066.0,35.2207,35.2293,35.0578,35.0663,24066.0
2019-09-19 10:30:00,40.89,40.96,40.8,40.93,19939.0,35.0663,35.1264,34.9892,35.1006,19939.0
2019-09-19 10:35:00,40.93,40.95,40.75,40.76,9214.0,35.1006,35.1178,34.9463,34.9549,9214.0
2019-09-19 10:40:00,40.78,40.85,40.78,40.83,15984.0,34.972,35.032,34.972,35.0149,15984.0
2019-09-19 10:45:00,40.83,40.84,40.73,40.83,13702.0,35.0149,35.0235,34.9291,35.0149,13702.0
2019-09-19 10:50:00,40.82,40.96,40.81,40.85,14734.0,35.0063,35.1264,34.9977,35.032,14734.0
2019-09-19 10:55:00,40.86,40.91,40.83,40.88,18015.0,35.0406,35.0835,35.0149,35.0578,18015.0
2019-09-19 11:00:00,40.88,41.01,40.88,41.01,19142.0,35.0578,35.1693,35.0578,35.1693,19142.0
2019-09-19 11:05:00,41.03,41.15,41.03,41.13,27358.0,35.1864,35.2893,35.1864,35.2722,27358.0
2019-09-19 11:10:00,41.14,41.16,41.08,41.08,10896.0,35.2807,35.2979,35.2293,35.2293,10896.0
2019-09-19 11:15:00,41.07,41.12,41.01,41.09,14476.0,35.2207,35.2636,35.1693,35.2379,14476.0
2019-09-19 11:20:00,41.09,41.09,41.04,41.06,9480.0,35.2379,35.2379,35.195,35.2121,9480.0
2019-09-19 11:25:00,41.05,41.05,40.94,40.96,6045.0,35.2036,35.2036,35.1092,35.1264,6045.0
2019-09-19 11:30:00,40.96,40.96,40.85,40.95,16068.0,35.1264,35.1264,35.032,35.1178,16068.0
2019-09-19 11:35:00,41.02,41.06,40.97,41.03,5771.0,35.1778,35.2121,35.135,35.1864,5771.0
2019-09-19 11:40:00,41.03,41.04,40.95,40.96,5727.0,35.1864,35.195,35.1178,35.1264,5727.0
2019-09-19 11:45:00,40.98,41.04,40.97,40.99,7162.0,35.1435,35.195,35.135,35.1521,7162.0
2019-09-19 11:50:00,41.0,41.01,40.93,40.99,11878.0,35.1607,35.1693,35.1006,35.1521,11878.0
2019-09-19 11:55:00,40.98,40.99,40.94,40.98,8477.0,35.1435,35.1521,35.1092,35.1435,8477.0
2019-09-19 12:00:00,40.98,41.06,40.95,41.02,8981.0,35.1435,35.2121,35.1178,35.1778,8981.0
2019-09-19 12:05:00,41.02,41.04,41.01,41.03,4494.0,35.1778,35.195,35.1693,35.1864,4494.0
2019-09-19 12:10:00,41.04,41.1,40.98,41.1,16470.0,35.195,35.2464,35.1435,35.2464,16470.0
2019-09-19 12:15:00,41.11,41.16,41.09,41.12,11951.0,35.255,35.2979,35.2379,35.2636,11951.0
2019-09-19 12:20:00,41.12,41.13,41.05,41.08,6829.0,35.2636,35.2722,35.2036,35.2293,6829.0
2019-09-19 12:25:00,41.08,41.08,40.96,40.98,8216.0,35.2293,35.2293,35.1264,35.1435,8216.0
2019-09-19 12:30:00,40.99,41.09,40.99,41.05,11776.0,35.1521,35.2379,35.1521,35.2036,11776.0
2019-09-19 12:35:00,41.05,41.17,41.05,41.15,14075.0,35.2036,35.3065,35.2036,35.2893,14075.0
2019-09-19 12:40:00,41.16,41.21,41.15,41.18,9301.0,35.2979,35.3408,35.2893,35.315,9301.0
2019-09-19 12:45:00,41.18,41.19,41.08,41.12,18064.0,35.315,35.3236,35.2293,35.2636,18064.0
2019-09-19 12:50:00,41.12,41.12,41.06,41.06,4707.0,35.2636,35.2636,35.2121,35.2121,4707.0
2019-09-19 12:55:00,41.05,41.05,40.99,40.99,7634.0,35.2036,35.2036,35.1521,35.1521,7634.0
2019-09-19 13:00:00,40.99,40.99,40.93,40.95,10781.0,35.1521,35.1521,35.1006,35.1178,10781.0
2019-09-19 13:05:00,40.94,40.95,40.9,40.92,4006.0,35.1092,35.1178,35.0749,35.0921,4006.0
2019-09-19 13:10:00,40.92,40.94,40.92,40.94,7747.0,35.0921,35.1092,35.0921,35.1092,7747.0
2019-09-19 13:15:00,40.94,40.97,40.89,40.96,12774.0,35.1092,35.135,35.0663,35.1264,12774.0
2019-09-19 13:20:00,40.96,40.97,40.91,40.93,10592.0,35.1264,35.135,35.0835,35.1006,10592.0
2019-09-19 13:25:00,40.92,40.92,40.87,40.91,9733.0,35.0921,35.0921,35.0492,35.0835,9733.0
2019-09-19 13:30:00,40.89,40.89,40.78,40.79,14404.0,35.0663,35.0663,34.972,34.9806,14404.0
2019-09-19 13:35:00,40.8,40.86,40.8,40.85,12059.0,34.9892,35.0406,34.9892,35.032,12059.0
2019-09-19 13:40:00,40.85,40.85,40.82,40.84,8416.0,35.032,35.032,35.0063,35.0235,8416.0
2019-09-19 13:45:00,40.85,40.88,40.81,40.88,12244.0,35.032,35.0578,34.9977,35.0578,12244.0
2019-09-19 13:50:00,40.92,40.92,40.88,40.91,5989.0,35.0921,35.0921,35.0578,35.0835,5989.0
2019-09-19 13:55:00,40.91,40.92,40.84,40.86,6601.0,35.0835,35.0921,35.0235,35.0406,6601.0
2019-09-19 14:00:00,40.86,40.92,40.85,40.92,19985.0,35.0406,35.0921,35.032,35.0921,19985.0
2019-09-19 14:05:00,40.91,40.97,40.91,40.96,7938.0,35.0835,35.135,35.0835,35.1264,7938.0
2019-09-19 14:10:00,40.96,40.97,40.88,40.9,11431.0,35.1264,35.135,35.0578,35.0749,11431.0
2019-09-19 14:15:00,40.9,40.91,40.86,40.89,10068.0,35.0749,35.0835,35.0406,35.0663,10068.0
2019-09-19 14:20:00,40.89,40.9,40.82,40.83,11894.0,35.0663,35.0749,35.0063,35.0149,11894.0
2019-09-19 14:25:00,40.83,40.84,40.8,40.84,9867.0,35.0149,35.0235,34.9892,35.0235,9867.0
2019-09-19 14:30:00,40.83,40.83,40.78,40.79,12075.0,35.0149,35.0149,34.972,34.9806,12075.0
2019-09-19 14:35:00,40.79,40.84,40.77,40.82,7689.0,34.9806,35.0235,34.9634,35.0063,7689.0
2019-09-19 14:40:00,40.83,40.85,40.82,40.84,11754.0,35.0149,35.032,35.0063,35.0235,11754.0
2019-09-19 14:45:00,40.83,40.87,40.81,40.87,11980.0,35.0149,35.0492,34.9977,35.0492,11980.0
2019-09-19 14:50:00,40.87,40.87,40.84,40.84,7541.0,35.0492,35.0492,35.0235,35.0235,7541.0
2019-09-19 14:55:00,40.85,40.87,40.81,40.86,12306.0,35.032,35.0492,34.9977,35.0406,12306.0
2019-09-19 15:00:00,40.86,40.87,40.83,40.87,25012.0,35.0406,35.0492,35.0149,35.0492,25012.0
2019-09-19 15:05:00,40.89,40.89,40.84,40.86,27583.0,35.0663,35.0663,35.0235,35.0406,27583.0
2019-09-19 15:10:00,40.87,40.89,40.82,40.85,16094.0,35.0492,35.0663,35.0063,35.032,16094.0
2019-09-19 15:15:00,40.86,40.9,40.86,40.88,9488.0,35.0406,35.0749,35.0406,35.0578,9488.0
2019-09-19 15:20:00,40.88,40.89,40.81,40.82,14515.0,35.0578,35.0663,34.9977,35.0063,14515.0
2019-09-19 15:25:00,40.82,40.82,40.76,40.77,12966.0,35.0063,35.0063,34.9549,34.9634,12966.0
2019-09-19 15:30:00,40.76,40.79,40.74,40.77,25781.0,34.9549,34.9806,34.9377,34.9634,25781.0
2019-09-19 15:35:00,40.77,40.85,40.77,40.84,29706.0,34.9634,35.032,34.9634,35.0235,29706.0
2019-09-19 15:40:00,40.84,40.88,40.83,40.87,48714.0,35.0235,35.0578,35.0149,35.0492,48714.0
2019-09-19 15:45:00,40.87,40.88,40.81,40.83,40712.0,35.0492,35.0578,34.9977,35.0149,40712.0
2019-09-19 15:50:00,40.84,40.87,40.8,40.8,61760.0,35.0235,35.0492,34.9892,34.9892,61760.0
2019-09-19 15:55:00,40.8,40.91,40.77,40.88,221892.0,34.9892,35.0835,34.9634,35.0578,221892.0
2019-09-20 09:30:00,40.99,41.02,40.83,40.84,20928.0,35.1521,35.1778,35.0149,35.0235,20928.0
2019-09-20 09:35:00,40.88,40.88,40.7,40.84,4168.0,35.0578,35.0578,34.9034,35.0235,4168.0
2019-09-20 09:40:00,40.84,40.88,40.66,40.69,6552.0,35.0235,35.0578,34.8691,34.8948,6552.0
2019-09-20 09:45:00,40.72,40.81,40.66,40.76,5152.0,34.9206,34.9977,34.8691,34.9549,5152.0
2019-09-20 09:50:00,40.79,41.08,40.77,41.08,18000.0,34.9806,35.2293,34.9634,35.2293,18000.0
2019-09-20 09:55:00,41.08,41.26,41.04,41.17,14746.0,35.2293,35.3836,35.195,35.3065,14746.0
2019-09-20 10:00:00,41.17,41.21,41.02,41.1,89875.0,35.3065,35.3408,35.1778,35.2464,89875.0
2019-09-20 10:05:00,41.11,41.22,41.09,41.21,12226.0,35.255,35.3493,35.2379,35.3408,12226.0
2019-09-20 10:10:00,41.23,41.32,41.2,41.22,18925.0,35.3579,35.4351,35.3322,35.3493,18925.0
2019-09-20 10:15:00,41.23,41.24,41.17,41.24,14053.0,35.3579,35.3665,35.3065,35.3665,14053.0
2019-09-20 10:20:00,41.22,41.22,41.11,41.19,17622.0,35.3493,35.3493,35.255,35.3236,17622.0
2019-09-20 10:25:00,41.21,41.29,41.2,41.25,16903.0,35.3408,35.4094,35.3322,35.3751,16903.0
2019-09-20 10:30:00,41.26,41.31,41.22,41.23,11728.0,35.3836,35.4265,35.3493,35.3579,11728.0
2019-09-20 10:35:00,41.22,41.23,41.1,41.1,17448.0,35.3493,35.3579,35.2464,35.2464,17448.0
2019-09-20 10:40:00,41.11,41.2,41.11,41.19,3244.0,35.255,35.3322,35.255,35.3236,3244.0
2019-09-20 10:45:00,41.2,41.28,41.19,41.27,28962.0,35.3322,35.4008,35.3236,35.3922,28962.0
2019-09-20 10:50:00,41.25,41.25,41.16,41.18,25955.0,35.3751,35.3751,35.2979,35.315,25955.0
2019-09-20 10:55:00,41.2,41.24,41.16,41.21,44772.0,35.3322,35.3665,35.2979,35.3408,44772.0
2019-09-20 11:00:00,41.2,41.34,41.18,41.32,47714.0,35.3322,35.4523,35.315,35.4351,47714.0
2019-09-20 11:05:00,41.35,41.48,41.33,41.46,7695.0,35.4608,35.5723,35.4437,35.5552,7695.0
2019-09-20 11:10:00,41.46,41.55,41.4,41.54,27119.0,35.5552,35.6323,35.5037,35.6238,27119.0
2019-09-20 11:15:00,41.54,41.59,41.47,41.56,57751.0,35.6238,35.6666,35.5637,35.6409,57751.0
2019-09-20 11:20:00,41.57,41.66,41.54,41.65,131359.0,35.6495,35.7267,35.6238,35.7181,131359.0
2019-09-20 11:25:00,41.65,41.74,41.61,41.74,18041.0,35.7181,35.7953,35.6838,35.7953,18041.0
2019-09-20 11:30:00,41.72,41.82,41.72,41.82,6860.0,35.7781,35.8639,35.7781,35.8639,6860.0
2019-09-20 11:35:00,41.79,41.84,41.68,41.74,10014.0,35.8382,35.881,35.7438,35.7953,10014.0
2019-09-20 11:40:00,41.73,41.83,41.66,41.74,15068.0,35.7867,35.8725,35.7267,35.7953,15068.0
2019-09-20 11:45:00,41.74,41.85,41.69,41.85,9217.0,35.7953,35.8896,35.7524,35.8896,9217.0
2019-09-20 11:50:00,41.84,41.93,41.84,41.89,11372.0,35.881,35.9582,35.881,35.9239,11372.0
2019-09-20 11:55:00,41.9,41.95,41.75,41.89,161433.0,35.9325,35.9754,35.8039,35.9239,161433.0
2019-09-20 12:00:00,41.89,41.92,41.82,41.87,27360.0,35.9239,35.9496,35.8639,35.9068,27360.0
2019-09-20 12:05:00,41.87,41.87,41.8,41.84,6659.0,35.9068,35.9068,35.8467,35.881,6659.0
2019-09-20 12:10:00,41.85,41.95,41.85,41.9,18779.0,35.8896,35.9754,35.8896,35.9325,18779.0
2019-09-20 12:15:00,41.89,41.9,41.79,41.81,6616.0,35.9239,35.9325,35.8382,35.8553,6616.0
2019-09-20 12:20:00,41.83,41.85,41.81,41.81,5760.0,35.8725,35.8896,35.8553,35.8553,5760.0
2019-09-20 12:25:00,41.81,41.82,41.79,41.82,26654.0,35.8553,35.8639,35.8382,35.8639,26654.0
2019-09-20 12:30:00,41.82,41.88,41.8,41.87,6121.0,35.8639,35.9153,35.8467,35.9068,6121.0
2019-09-20 12:35:00,41.9,41.9,41.82,41.86,10803.0,35.9325,35.9325,35.8639,35.8982,10803.0
2019-09-20 12:40:00,41.86,41.94,41.86,41.92,8893.0,35.8982,35.9668,35.8982,35.9496,8893.0
2019-09-20 12:45:00,41.92,41.97,41.91,41.94,11752.0,35.9496,35.9925,35.9411,35.9668,11752.0
2019-09-20 12:50:00,41.94,41.95,41.87,41.89,6538.0,35.9668,35.9754,35.9068,35.9239,6538.0
2019-09-20 12:55:00,41.88,41.9,41.83,41.88,5405.0,35.9153,35.9325,35.8725,35.9153,5405.0
2019-09-20 13:00:00,41.9,41.94,41.9,41.9,5201.0,35.9325,35.9668,35.9325,35.9325,5201.0
2019-09-20 13:05:00,41.91,41.91,41.85,41.87,12522.0,35.9411,35.9411,35.8896,35.9068,12522.0
2019-09-20 13:10:00,41.86,41.87,41.43,41.43,28721.0,35.8982,35.9068,35.5294,35.5294,28721.0
2019-09-20 13:15:00,41.45,41.58,41.39,41.58,6476.0,35.5466,35.6581,35.4951,35.6581,6476.0
2019-09-20 13:20:00,41.52,41.64,41.44,41.59,15025.0,35.6066,35.7095,35.538,35.6666,15025.0
2019-09-20 13:25:00,41.6,41.65,41.6,41.62,2598.0,35.6752,35.7181,35.6752,35.6924,2598.0
2019-09-20 13:30:00,41.61,41.61,41.53,41.56,8020.0,35.6838,35.6838,35.6152,35.6409,8020.0
2019-09-20 13:35:00,41.56,41.63,41.55,41.57,7281.0,35.6409,35.701,35.6323,35.6495,7281.0
2019-09-20 13:40:00,41.58,41.67,41.57,41.65,9668.0,35.6581,35.7353,35.6495,35.7181,9668.0
2019-09-20 13:45:00,41.66,41.69,41.6,41.6,13777.0,35.7267,35.7524,35.6752,35.6752,13777.0
2019-09-20 13:50:00,41.6,41.61,41.53,41.54,12804.0,35.6752,35.6838,35.6152,35.6238,12804.0
2019-09-20 13:55:00,41.53,41.61,41.49,41.51,11304.0,35.6152,35.6838,35.5809,35.598,11304.0
2019-09-20 14:00:00,41.51,41.53,41.48,41.49,8328.0,35.598,35.6152,35.5723,35.5809,8328.0
2019-09-20 14:05:00,41.49,41.5,41.43,41.46,10042.0,35.5809,35.5895,35.5294,35.5552,10042.0
2019-09-20 14:10:00,41.47,41.47,41.41,41.41,7662.0,35.5637,35.5637,35.5123,35.5123,7662.0
2019-09-20 14:15:00,41.42,41.45,41.41,41.41,7518.0,35.5209,35.5466,35.5123,35.5123,7518.0
2019-09-20 14:20:00,41.4,41.42,41.36,41.37,8754.0,35.5037,35.5209,35.4694,35.478,8754.0
2019-09-20 14:25:00,41.36,41.37,41.31,41.34,6356.0,35.4694,35.478,35.4265,35.4523,6356.0
2019-09-20 14:30:00,41.33,41.38,41.33,41.34,6825.0,35.4437,35.4866,35.4437,35.4523,6825.0
2019-09-20 14:35:00,41.35,41.4,41.31,41.4,14778.0,35.4608,35.5037,35.4265,35.5037,14778.0
2019-09-20 14:40:00,41.42,41.47,41.42,41.46,10663.0,35.5209,35.5637,35.5209,35.5552,10663.0
2019-09-20 14:45:00,41.46,41.5,41.45,41.48,9760.0,35.5552,35.5895,35.5466,35.5723,9760.0
2019-09-20 14:50:00,41.51,41.53,41.48,41.49,9301.0,35.598,35.6152,35.5723,35.5809,9301.0
2019-09-20 14:55:00,41.48,41.48,41.35,41.37,113319.0,35.5723,35.5723,35.4608,35.478,113319.0
2019-09-20 15:00:00,41.37,41.4,41.31,41.35,12332.0,35.478,35.5037,35.4265,35.4608,12332.0
2019-09-20 15:05:00,41.38,41.38,41.24,41.27,8691.0,35.4866,35.4866,35.3665,35.3922,8691.0
2019-09-20 15:10:00,41.26,41.27,41.22,41.26,6731.0,35.3836,35.3922,35.3493,35.3836,6731.0
2019-09-20 15:15:00,41.28,41.35,41.28,41.3,8933.0,35.4008,35.4608,35.4008,35.418,8933.0
2019-09-20 15:20:00,41.3,41.34,41.29,41.32,12976.0,35.418,35.4523,35.4094,35.4351,12976.0
2019-09-20 15:25:00,41.35,41.36,41.31,41.33,7648.0,35.4608,35.4694,35.4265,35.4437,7648.0
2019-09-20 15:30:00,41.34,41.42,41.33,41.42,13754.0,35.4523,35.5209,35.4437,35.5209,13754.0
2019-09-20 15:35:00,41.42,41.46,41.39,41.42,17382.0,35.5209,35.5552,35.4951,35.5209,17382.0
2019-09-20 15:40:00,41.42,41.43,41.37,41.37,24277.0,35.5209,35.5294,35.478,35.478,24277.0
2019-09-20 15:45:00,41.36,41.42,41.35,41.42,25267.0,35.4694,35.5209,35.4608,35.5209,25267.0
2019-09-20 15:50:00,41.42,41.56,41.41,41.53,94138.0,35.5209,35.6409,35.5123,35.6152,94138.0
2019-09-20 15:55:00,41.52,41.55,41.37,41.44,132878.0,35.6066,35.6323,35.478,35.538,132878.0
2019-09-23 09:30:00,41.08,41.32,41.08,41.22,13626.0,35.2293,35.4351,35.2293,35.3493,13626.0
2019-09-23 09:35:00,41.3,41.36,41.14,41.16,5416.0,35.418,35.4694,35.2807,35.2979,5416.0
2019-09-23 09:40:00,41.22,41.33,41.18,41.3,7400.0,35.3493,35.4437,35.315,35.418,7400.0
2019-09-23 09:45:00,41.31,41.38,41.29,41.29,1225.0,35.4265,35.4866,35.4094,35.4094,1225.0
2019-09-23 09:50:00,41.23,41.33,41.23,41.26,8174.0,35.3579,35.4437,35.3579,35.3836,8174.0
2019-09-23 09:55:00,41.3,41.32,41.24,41.32,4372.0,35.418,35.4351,35.3665,35.4351,4372.0
2019-09-23 10:00:00,41.27,41.29,41.19,41.21,7002.0,35.3922,35.4094,35.3236,35.3408,7002.0
2019-09-23 10:05:00,41.23,41.24,41.12,41.12,8392.0,35.3579,35.3665,35.2636,35.2636,8392.0
2019-09-23 10:10:00,41.1,41.12,40.87,40.87,22472.0,35.2464,35.2636,35.0492,35.0492,22472.0
2019-09-23 10:15:00,40.91,40.93,40.77,40.78,13748.0,35.0835,35.1006,34.9634,34.972,13748.0
2019-09-23 10:20:00,40.77,40.88,40.7,40.86,46344.0,34.9634,35.0578,34.9034,35.0406,46344.0
2019-09-23 10:25:00,40.88,40.88,40.72,40.76,22119.0,35.0578,35.0578,34.9206,34.9549,22119.0
2019-09-23 10:30:00,40.74,40.83,40.74,40.76,11438.0,34.9377,35.0149,34.9377,34.9549,11438.0
2019-09-23 10:35:00,40.78,40.79,40.72,40.77,15992.0,34.972,34.9806,34.9206,34.9634,15992.0
2019-09-23 10:40:00,40.77,40.86,40.77,40.82,24865.0,34.9634,35.0406,34.9634,35.0063,24865.0
2019-09-23 10:45:00,40.83,40.93,40.83,40.93,9613.0,35.0149,35.1006,35.0149,35.1006,9613.0
2019-09-23 10:50:00,40.94,40.98,40.92,40.94,9318.0,35.1092,35.1435,35.0921,35.1092,9318.0
2019-09-23 10:55:00,40.95,40.98,40.9,40.92,25885.0,35.1178,35.1435,35.0749,35.0921,25885.0
2019-09-23 11:00:00,40.93,41.16,40.93,41.16,8363.0,35.1006,35.2979,35.1006,35.2979,8363.0
2019-09-23 11:05:00,41.16,41.18,41.06,41.08,8377.0,35.2979,35.315,35.2121,35.2293,8377.0
2019-09-23 11:10:00,41.09,41.1,41.0,41.05,9208.0,35.2379,35.2464,35.1607,35.2036,9208.0
2019-09-23 11:15:00,41.07,41.17,41.07,41.14,9274.0,35.2207,35.3065,35.2207,35.2807,9274.0
2019-09-23 11:20:00,41.14,41.19,41.13,41.13,32792.0,35.2807,35.3236,35.2722,35.2722,32792.0
2019-09-23 11:25:00,41.11,41.19,41.11,41.16,6899.0,35.255,35.3236,35.255,35.2979,6899.0
2019-09-23 11:30:00,41.17,41.21,41.04,41.04,19509.0,35.3065,35.3408,35.195,35.195,19509.0
2019-09-23 11:35:00,41.02,41.08,41.0,41.05,6355.0,35.1778,35.2293,35.1607,35.2036,6355.0
2019-09-23 11:40:00,41.07,41.08,41.0,41.01,8145.0,35.2207,35.2293,35.1607,35.1693,8145.0
2019-09-23 11:45:00,41.0,41.18,41.0,41.18,67757.0,35.1607,35.315,35.1607,35.315,67757.0
2019-09-23 11:50:00,41.15,41.2,41.12,41.2,6221.0,35.2893,35.3322,35.2636,35.3322,6221.0
2019-09-23 11:55:00,41.21,41.25,41.06,41.09,29677.0,35.3408,35.3751,35.2121,35.2379,29677.0
2019-09-23 12:00:00,41.08,41.16,41.07,41.14,8745.0,35.2293,35.2979,35.2207,35.2807,8745.0
2019-09-23 12:05:00,41.17,41.17,41.1,41.12,8536.0,35.3065,35.3065,35.2464,35.2636,8536.0
2019-09-23 12:10:00,41.12,41.13,41.05,41.12,126722.0,35.2636,35.2722,35.2036,35.2636,126722.0
2019-09-23 12:15:00,41.1,41.13,41.05,41.12,7851.0,35.2464,35.2722,35.2036,35.2636,7851.0
2019-09-23 12:20:00,41.14,41.18,41.14,41.14,3982.0,35.2807,35.315,35.2807,35.2807,3982.0
2019-09-23 12:25:00,41.16,41.19,41.14,41.15,6327.0,35.2979,35.3236,35.2807,35.2893,6327.0
2019-09-23 12:30:00,41.16,41.16,41.14,41.16,3021.0,35.2979,35.2979,35.2807,35.2979,3021.0
2019-09-23 12:35:00,41.16,41.18,41.14,41.16,9648.0,35.2979,35.315,35.2807,35.2979,9648.0
2019-09-23 12:40:00,41.15,41.26,41.14,41.22,17978.0,35.2893,35.3836,35.2807,35.3493,17978.0
2019-09-23 12:45:00,41.2,41.22,41.17,41.18,10077.0,35.3322,35.3493,35.3065,35.315,10077.0
2019-09-23 12:50:00,41.18,41.22,41.15,41.15,16679.0,35.315,35.3493,35.2893,35.2893,16679.0
2019-09-23 12:55:00,41.14,41.19,41.12,41.16,5279.0,35.2807,35.3236,35.2636,35.2979,5279.0
2019-09-23 13:00:00,41.2,41.27,41.2,41.27,11112.0,35.3322,35.3922,35.3322,35.3922,11112.0
2019-09-23 13:05:00,41.27,41.28,41.21,41.23,7369.0,35.3922,35.4008,35.3408,35.3579,7369.0
2019-09-23 13:10:00,41.23,41.25,41.18,41.2,7112.0,35.3579,35.3751,35.315,35.3322,7112.0
2019-09-23 13:15:00,41.21,41.21,41.18,41.19,5053.0,35.3408,35.3408,35.315,35.3236,5053.0
2019-09-23 13:20:00,41.2,41.2,41.08,41.08,6134.0,35.3322,35.3322,35.2293,35.2293,6134.0
2019-09-23 13:25:00,41.09,41.15,41.08,41.14,14428.0,35.2379,35.2893,35.2293,35.2807,14428.0
2019-09-23 13:30:00,41.15,41.2,41.15,41.19,6892.0,35.2893,35.3322,35.2893,35.3236,6892.0
2019-09-23 13:35:00,41.19,41.2,41.12,41.14,19002.0,35.3236,35.3322,35.2636,35.2807,19002.0
2019-09-23 13:40:00,41.14,41.25,41.14,41.23,5632.0,35.2807,35.3751,35.2807,35.3579,5632.0
2019-09-23 13:45:00,41.22,41.28,41.21,41.23,6745.0,35.3493,35.4008,35.3408,35.3579,6745.0
2019-09-23 13:50:00,41.25,41.28,41.23,41.25,22655.0,35.3751,35.4008,35.3579,35.3751,22655.0
2019-09-23 13:55:00,41.25,41.32,41.25,41.3,7353.0,35.3751,35.4351,35.3751,35.418,7353.0
2019-09-23 14:00:00,41.3,41.3,41.22,41.23,4318.0,35.418,35.418,35.3493,35.3579,4318.0
2019-09-23 14:05:00,41.23,41.27,41.23,41.26,16873.0,35.3579,35.3922,35.3579,35.3836,16873.0
2019-09-23 14:10:00,41.27,41.32,41.27,41.32,4918.0,35.3922,35.4351,35.3922,35.4351,4918.0
2019-09-23 14:15:00,41.31,41.36,41.31,41.35,7845.0,35.4265,35.4694,35.4265,35.4608,7845.0
2019-09-23 14:20:00,41.35,41.35,41.33,41.33,4678.0,35.4608,35.4608,35.4437,35.4437,4678.0
2019-09-23 14:25:00,41.32,41.38,41.29,41.38,13260.0,35.4351,35.4866,35.4094,35.4866,13260.0
2019-09-23 14:30:00,41.36,41.37,41.33,41.34,13145.0,35.4694,35.478,35.4437,35.4523,13145.0
2019-09-23 14:35:00,41.33,41.36,41.3,41.36,12850.0,35.4437,35.4694,35.418,35.4694,12850.0
2019-09-23 14:40:00,41.36,41.36,41.31,41.34,8297.0,35.4694,35.4694,35.4265,35.4523,8297.0
2019-09-23 14:45:00,41.34,41.36,41.31,41.33,8128.0,35.4523,35.4694,35.4265,35.4437,8128.0
2019-09-23 14:50:00,41.33,41.34,41.28,41.31,10124.0,35.4437,35.4523,35.4008,35.4265,10124.0
2019-09-23 14:55:00,41.3,41.35,41.3,41.33,9374.0,35.418,35.4608,35.418,35.4437,9374.0
2019-09-23 15:00:00,41.32,41.34,41.31,41.33,9484.0,35.4351,35.4523,35.4265,35.4437,9484.0
2019-09-23 15:05:00,41.32,41.37,41.28,41.28,16666.0,35.4351,35.478,35.4008,35.4008,16666.0
2019-09-23 15:10:00,41.29,41.32,41.26,41.32,19977.0,35.4094,35.4351,35.3836,35.4351,19977.0
2019-09-23 15:15:00,41.32,41.35,41.3,41.3,8137.0,35.4351,35.4608,35.418,35.418,8137.0
2019-09-23 15:20:00,41.3,41.35,41.3,41.31,20674.0,35.418,35.4608,35.418,35.4265,20674.0
2019-09-23 15:25:00,41.31,41.33,41.28,41.28,9861.0,35.4265,35.4437,35.4008,35.4008,9861.0
2019-09-23 15:30:00,41.29,41.29,41.27,41.28,10433.0,35.4094,35.4094,35.3922,35.4008,10433.0
2019-09-23 15:35:00,41.28,41.33,41.28,41.31,16287.0,35.4008,35.4437,35.4008,35.4265,16287.0
2019-09-23 15:40:00,41.32,41.36,41.28,41.32,25887.0,35.4351,35.4694,35.4008,35.4351,25887.0
2019-09-23 15:45:00,41.31,41.39,41.27,41.39,32659.0,35.4265,35.4951,35.3922,35.4951,32659.0
2019-09-23 15:50:00,41.4,41.43,41.34,41.36,58120.0,35.5037,35.5294,35.4523,35.4694,58120.0
2019-09-23 15:55:00,41.35,41.35,41.26,41.28,64838.0,35.4608,35.4608,35.3836,35.4008,64838.0
2019-09-24 09:30:00,41.0,41.15,40.85,40.89,47071.0,35.1607,35.2893,35.032,35.0663,47071.0
2019-09-24 09:35:00,40.9,40.92,40.79,40.82,11439.0,35.0749,35.0921,34.9806,35.0063,11439.0
2019-09-24 09:40:00,40.85,40.9,40.82,40.86,6379.0,35.032,35.0749,35.0063,35.0406,6379.0
2019-09-24 09:45:00,40.87,41.05,40.82,41.02,10504.0,35.0492,35.2036,35.0063,35.1778,10504.0
2019-09-24 09:50:00,41.04,41.06,40.92,40.92,10595.0,35.195,35.2121,35.0921,35.0921,10595.0
2019-09-24 09:55:00,40.91,40.91,40.68,40.7,25312.0,35.0835,35.0835,34.8863,34.9034,25312.0
2019-09-24 10:00:00,40.7,40.88,40.69,40.87,16089.0,34.9034,35.0578,34.8948,35.0492,16089.0
2019-09-24 10:05:00,40.85,40.85,40.55,40.62,19448.0,35.032,35.032,34.7748,34.8348,19448.0
2019-09-24 10:10:00,40.62,40.71,40.55,40.65,13911.0,34.8348,34.912,34.7748,34.8605,13911.0
2019-09-24 10:15:00,40.63,40.65,40.41,40.47,28848.0,34.8434,34.8605,34.6547,34.7062,28848.0
2019-09-24 10:20:00,40.46,40.59,40.34,40.43,33791.0,34.6976,34.8091,34.5947,34.6719,33791.0
2019-09-24 10:25:00,40.44,40.6,40.43,40.52,9453.0,34.6804,34.8176,34.6719,34.749,9453.0
2019-09-24 10:30:00,40.53,40.54,40.46,40.48,12388.0,34.7576,34.7662,34.6976,34.7147,12388.0
2019-09-24 10:35:00,40.5,40.65,40.45,40.64,9433.0,34.7319,34.8605,34.689,34.8519,9433.0
2019-09-24 10:40:00,40.65,40.66,40.55,40.62,8517.0,34.8605,34.8691,34.7748,34.8348,8517.0
2019-09-24 10:45:00,40.61,40.63,40.45,40.5,9480.0,34.8262,34.8434,34.689,34.7319,9480.0
2019-09-24 10:50:00,40.51,40.61,40.51,40.58,7621.0,34.7405,34.8262,34.7405,34.8005,7621.0
2019-09-24 10:55:00,40.59,40.69,40.59,40.66,6420.0,34.8091,34.8948,34.8091,34.8691,6420.0
2019-09-24 11:00:00,40.68,40.76,40.67,40.74,11285.0,34.8863,34.9549,34.8777,34.9377,11285.0
2019-09-24 11:05:00,40.76,40.81,40.72,40.81,5331.0,34.9549,34.9977,34.9206,34.9977,5331.0
2019-09-24 11:10:00,40.81,40.87,40.8,40.86,10033.0,34.9977,35.0492,34.9892,35.0406,10033.0
2019-09-24 11:15:00,40.85,40.89,40.83,40.88,7536.0,35.032,35.0663,35.0149,35.0578,7536.0
2019-09-24 11:20:00,40.87,40.87,40.78,40.81,5292.0,35.0492,35.0492,34.972,34.9977,5292.0
2019-09-24 11:25:00,40.8,40.86,40.79,40.84,11040.0,34.9892,35.0406,34.9806,35.0235,11040.0
2019-09-24 11:30:00,40.84,40.87,40.8,40.83,10795.0,35.0235,35.0492,34.9892,35.0149,10795.0
2019-09-24 11:35:00,40.82,40.82,40.66,40.66,6070.0,35.0063,35.0063,34.8691,34.8691,6070.0
2019-09-24 11:40:00,40.69,40.7,40.64,40.64,8135.0,34.8948,34.9034,34.8519,34.8519,8135.0
2019-09-24 11:45:00,40.66,40.74,40.63,40.74,9405.0,34.8691,34.9377,34.8434,34.9377,9405.0
2019-09-24 11:50:00,40.74,40.75,40.72,40.73,9695.0,34.9377,34.9463,34.9206,34.9291,9695.0
2019-09-24 11:55:00,40.74,40.75,40.72,40.72,11117.0,34.9377,34.9463,34.9206,34.9206,11117.0
2019-09-24 12:00:00,40.73,40.74,40.68,40.7,9721.0,34.9291,34.9377,34.8863,34.9034,9721.0
2019-09-24 12:05:00,40.71,40.73,40.68,40.72,16711.0,34.912,34.9291,34.8863,34.9206,16711.0
2019-09-24 12:10:00,40.72,40.73,40.7,40.7,5593.0,34.9206,34.9291,34.9034,34.9034,5593.0
2019-09-24 12:15:00,40.71,40.72,40.57,40.58,8997.0,34.912,34.9206,34.7919,34.8005,8997.0
2019-09-24 12:20:00,40.57,40.57,40.48,40.48,6052.0,34.7919,34.7919,34.7147,34.7147,6052.0
2019-09-24 12:25:00,40.48,40.49,40.44,40.47,6879.0,34.7147,34.7233,34.6804,34.7062,6879.0
2019-09-24 12:30:00,40.48,40.5,40.4,40.45,10294.0,34.7147,34.7319,34.6461,34.689,10294.0
2019-09-24 12:35:00,40.46,40.48,40.43,40.45,4856.0,34.6976,34.7147,34.6719,34.689,4856.0
2019-09-24 12:40:00,40.46,40.47,40.39,40.41,11587.0,34.6976,34.7062,34.6376,34.6547,11587.0
2019-09-24 12:45:00,40.41,40.43,40.4,40.41,14253.0,34.6547,34.6719,34.6461,34.6547,14253.0
2019-09-24 12:50:00,40.43,40.47,40.39,40.4,5041.0,34.6719,34.7062,34.6376,34.6461,5041.0
2019-09-24 12:55:00,40.4,40.42,40.2,40.22,28385.0,34.6461,34.6633,34.4746,34.4918,28385.0
2019-09-24 13:00:00,40.21,40.28,40.18,40.25,12667.0,34.4832,34.5432,34.4575,34.5175,12667.0
2019-09-24 13:05:00,40.26,40.32,40.25,40.3,16610.0,34.5261,34.5775,34.5175,34.5604,16610.0
2019-09-24 13:10:00,40.29,40.36,40.27,40.33,8711.0,34.5518,34.6118,34.5346,34.5861,8711.0
2019-09-24 13:15:00,40.33,40.33,40.22,40.22,8956.0,34.5861,34.5861,34.4918,34.4918,8956.0
2019-09-24 13:20:00,40.22,40.22,40.15,40.15,13331.0,34.4918,34.4918,34.4317,34.4317,13331.0
2019-09-24 13:25:00,40.14,40.24,40.14,40.18,56490.0,34.4232,34.5089,34.4232,34.4575,56490.0
2019-09-24 13:30:00,40.17,40.26,40.15,40.2,13576.0,34.4489,34.5261,34.4317,34.4746,13576.0
2019-09-24 13:35:00,40.21,40.27,40.2,40.27,7876.0,34.4832,34.5346,34.4746,34.5346,7876.0
2019-09-24 13:40:00,40.27,40.27,40.21,40.25,8533.0,34.5346,34.5346,34.4832,34.5175,8533.0
2019-09-24 13:45:00,40.24,40.27,40.23,40.25,8369.0,34.5089,34.5346,34.5003,34.5175,8369.0
2019-09-24 13:50:00,40.23,40.27,40.17,40.17,10119.0,34.5003,34.5346,34.4489,34.4489,10119.0
2019-09-24 13:55:00,40.17,40.2,40.17,40.19,7219.0,34.4489,34.4746,34.4489,34.466,7219.0
2019-09-24 14:00:00,40.19,40.19,40.08,40.08,14513.0,34.466,34.466,34.3717,34.3717,14513.0
2019-09-24 14:05:00,40.08,40.1,40.01,40.07,21075.0,34.3717,34.3889,34.3117,34.3631,21075.0
2019-09-24 14:10:00,40.07,40.3,40.03,40.27,41906.0,34.3631,34.5604,34.3288,34.5346,41906.0
2019-09-24 14:15:00,40.27,40.37,40.23,40.37,19350.0,34.5346,34.6204,34.5003,34.6204,19350.0
2019-09-24 14:20:00,40.37,40.47,40.37,40.46,6406.0,34.6204,34.7062,34.6204,34.6976,6406.0
2019-09-24 14:25:00,40.48,40.51,40.45,40.51,12988.0,34.7147,34.7405,34.689,34.7405,12988.0
2019-09-24 14:30:00,40.51,40.57,40.51,40.55,10665.0,34.7405,34.7919,34.7405,34.7748,10665.0
2019-09-24 14:35:00,40.55,40.58,40.4,40.43,11692.0,34.7748,34.8005,34.6461,34.6719,11692.0
2019-09-24 14:40:00,40.43,40.43,40.39,40.42,5405.0,34.6719,34.6719,34.6376,34.6633,5405.0
2019-09-24 14:45:00,40.43,40.5,40.41,40.5,6701.0,34.6719,34.7319,34.6547,34.7319,6701.0
2019-09-24 14:50:00,40.48,40.48,40.4,40.43,12978.0,34.7147,34.7147,34.6461,34.6719,12978.0
2019-09-24 14:55:00,40.44,40.49,40.42,40.48,6358.0,34.6804,34.7233,34.6633,34.7147,6358.0
2019-09-24 15:00:00,40.48,40.59,40.48,40.55,12463.0,34.7147,34.8091,34.7147,34.7748,12463.0
2019-09-24 15:05:00,40.55,40.61,40.49,40.49,45839.0,34.7748,34.8262,34.7233,34.7233,45839.0
2019-09-24 15:10:00,40.49,40.64,40.49,40.6,13909.0,34.7233,34.8519,34.7233,34.8176,13909.0
2019-09-24 15:15:00,40.6,40.64,40.55,40.55,5598.0,34.8176,34.8519,34.7748,34.7748,5598.0
2019-09-24 15:20:00,40.54,40.55,40.36,40.36,13770.0,34.7662,34.7748,34.6118,34.6118,13770.0
2019-09-24 15:25:00,40.35,40.38,40.33,40.35,21277.0,34.6033,34.629,34.5861,34.6033,21277.0
2019-09-24 15:30:00,40.34,40.34,40.24,40.31,27636.0,34.5947,34.5947,34.5089,34.5689,27636.0
2019-09-24 15:35:00,40.33,40.48,40.3,40.44,19053.0,34.5861,34.7147,34.5604,34.6804,19053.0
2019-09-24 15:40:00,40.45,40.53,40.42,40.48,26570.0,34.689,34.7576,34.6633,34.7147,26570.0
2019-09-24 15:45:00,40.48,40.54,40.47,40.52,32206.0,34.7147,34.7662,34.7062,34.749,32206.0
2019-09-24 15:50:00,40.52,40.55,40.45,40.46,50363.0,34.749,34.7748,34.689,34.6976,50363.0
2019-09-24 15:55:00,40.46,40.47,40.37,40.4,104857.0,34.6976,34.7062,34.6204,34.6461,104857.0
2019-09-25 09:30:00,40.06,40.46,40.06,40.35,18332.0,34.3546,34.6976,34.3546,34.6033,18332.0
2019-09-25 09:35:00,40.36,40.64,40.35,40.55,11553.0,34.6118,34.8519,34.6033,34.7748,11553.0
2019-09-25 09:40:00,40.52,40.55,40.43,40.43,8068.0,34.749,34.7748,34.6719,34.6719,8068.0
2019-09-25 09:45:00,40.44,40.44,40.31,40.31,12441.0,34.6804,34.6804,34.5689,34.5689,12441.0
2019-09-25 09:50:00,40.3,40.3,40.14,40.21,32406.0,34.5604,34.5604,34.4232,34.4832,32406.0
2019-09-25 09:55:00,40.25,40.25,39.88,39.94,25634.0,34.5175,34.5175,34.2002,34.2516,25634.0
2019-09-25 10:00:00,39.96,39.97,39.72,39.88,29536.0,34.2688,34.2774,34.063,34.2002,29536.0
2019-09-25 10:05:00,39.85,40.04,39.85,39.88,47129.0,34.1745,34.3374,34.1745,34.2002,47129.0
2019-09-25 10:10:00,39.87,39.92,39.77,39.88,28544.0,34.1916,34.2345,34.1059,34.2002,28544.0
2019-09-25 10:15:00,39.85,39.87,39.75,39.86,21992.0,34.1745,34.1916,34.0887,34.183,21992.0
2019-09-25 10:20:00,39.86,39.91,39.74,39.74,12150.0,34.183,34.2259,34.0801,34.0801,12150.0
2019-09-25 10:25:00,39.75,39.84,39.72,39.79,8112.0,34.0887,34.1659,34.063,34.123,8112.0
2019-09-25 10:30:00,39.79,39.9,39.76,39.86,26279.0,34.123,34.2173,34.0973,34.183,26279.0
2019-09-25 10:35:00,39.88,39.93,39.77,39.77,14112.0,34.2002,34.2431,34.1059,34.1059,14112.0
2019-09-25 10:40:00,39.77,39.82,39.7,39.75,13100.0,34.1059,34.1487,34.0458,34.0887,13100.0
2019-09-25 10:45:00,39.77,39.92,39.75,39.86,36448.0,34.1059,34.2345,34.0887,34.183,36448.0
2019-09-25 10:50:00,39.85,40.0,39.8,39.94,19851.0,34.1745,34.3031,34.1316,34.2516,19851.0
2019-09-25 10:55:00,39.93,40.07,39.85,40.01,19716.0,34.2431,34.3631,34.1745,34.3117,19716.0
2019-09-25 11:00:00,40.0,40.06,39.99,40.06,22133.0,34.3031,34.3546,34.2945,34.3546,22133.0
2019-09-25 11:05:00,40.06,40.11,40.01,40.06,19360.0,34.3546,34.3974,34.3117,34.3546,19360.0
2019-09-25 11:10:00,40.07,40.11,40.0,40.0,8243.0,34.3631,34.3974,34.3031,34.3031,8243.0
2019-09-25 11:15:00,40.03,40.04,39.94,39.94,39800.0,34.3288,34.3374,34.2516,34.2516,39800.0
2019-09-25 11:20:00,39.96,40.02,39.95,39.97,8168.0,34.2688,34.3203,34.2602,34.2774,8168.0
2019-09-25 11:25:00,39.99,40.05,39.97,40.0,12034.0,34.2945,34.346,34.2774,34.3031,12034.0
2019-09-25 11:30:00,39.98,40.03,39.94,40.02,13235.0,34.2859,34.3288,34.2516,34.3203,13235.0
2019-09-25 11:35:00,40.01,40.03,39.86,39.86,12009.0,34.3117,34.3288,34.183,34.183,12009.0
2019-09-25 11:40:00,39.89,39.91,39.78,39.79,12323.0,34.2088,34.2259,34.1144,34.123,12323.0
2019-09-25 11:45:00,39.78,39.83,39.74,39.83,28956.0,34.1144,34.1573,34.0801,34.1573,28956.0
2019-09-25 11:50:00,39.84,39.91,39.82,39.88,14733.0,34.1659,34.2259,34.1487,34.2002,14733.0
2019-09-25 11:55:00,39.88,39.89,39.83,39.85,5271.0,34.2002,34.2088,34.1573,34.1745,5271.0
2019-09-25 12:00:00,39.86,39.86,39.73,39.74,9861.0,34.183,34.183,34.0716,34.0801,9861.0
2019-09-25 12:05:00,39.73,39.85,39.71,39.82,7004.0,34.0716,34.1745,34.0544,34.1487,7004.0
2019-09-25 12:10:00,39.81,39.83,39.78,39.79,6670.0,34.1402,34.1573,34.1144,34.123,6670.0
2019-09-25 12:15:00,39.81,39.82,39.76,39.76,7657.0,34.1402,34.1487,34.0973,34.0973,7657.0
2019-09-25 12:20:00,39.78,39.83,39.78,39.81,8119.0,34.1144,34.1573,34.1144,34.1402,8119.0
2019-09-25 12:25:00,39.82,39.86,39.8,39.85,6671.0,34.1487,34.183,34.1316,34.1745,6671.0
2019-09-25 12:30:00,39.86,39.9,39.84,39.88,16622.0,34.183,34.2173,34.1659,34.2002,16622.0
2019-09-25 12:35:00,39.87,39.9,39.8,39.81,14452.0,34.1916,34.2173,34.1316,34.1402,14452.0
2019-09-25 12:40:00,39.81,39.85,39.77,39.85,16776.0,34.1402,34.1745,34.1059,34.1745,16776.0
2019-09-25 12:45:00,39.83,39.87,39.83,39.85,30705.0,34.1573,34.1916,34.1573,34.1745,30705.0
2019-09-25 12:50:00,39.85,39.86,39.82,39.84,18646.0,34.1745,34.183,34.1487,34.1659,18646.0
2019-09-25 12:55:00,39.85,39.85,39.77,39.83,10170.0,34.1745,34.1745,34.1059,34.1573,10170.0
2019-09-25 13:00:00,39.82,39.83,39.72,39.73,10792.0,34.1487,34.1573,34.063,34.0716,10792.0
2019-09-25 13:05:00,39.73,39.75,39.68,39.74,8372.0,34.0716,34.0887,34.0287,34.0801,8372.0
2019-09-25 13:10:00,39.75,39.75,39.68,39.7,6401.0,34.0887,34.0887,34.0287,34.0458,6401.0
2019-09-25 13:15:00,39.69,39.69,39.63,39.67,9095.0,34.0373,34.0373,33.9858,34.0201,9095.0
2019-09-25 13:20:00,39.67,39.7,39.65,39.66,10305.0,34.0201,34.0458,34.0029,34.0115,10305.0
2019-09-25 13:25:00,39.67,39.73,39.63,39.72,5934.0,34.0201,34.0716,33.9858,34.063,5934.0
2019-09-25 13:30:00,39.69,39.72,39.66,39.69,6097.0,34.0373,34.063,34.0115,34.0373,6097.0
2019-09-25 13:35:00,39.69,39.75,39.69,39.73,5919.0,34.0373,34.0887,34.0373,34.0716,5919.0
2019-09-25 13:40:00,39.72,39.75,39.72,39.74,5996.0,34.063,34.0887,34.063,34.0801,5996.0
2019-09-25 13:45:00,39.76,39.77,39.74,39.74,7423.0,34.0973,34.1059,34.0801,34.0801,7423.0
2019-09-25 13:50:00,39.75,39.76,39.73,39.75,16904.0,34.0887,34.0973,34.0716,34.0887,16904.0
2019-09-25 13:55:00,39.75,39.87,39.75,39.85,13798.0,34.0887,34.1916,34.0887,34.1745,13798.0
2019-09-25 14:00:00,39.88,39.97,39.86,39.92,48407.0,34.2002,34.2774,34.183,34.2345,48407.0
2019-09-25 14:05:00,39.93,39.97,39.92,39.97,5830.0,34.2431,34.2774,34.2345,34.2774,5830.0
2019-09-25 14:10:00,39.96,40.0,39.95,39.99,5919.0,34.2688,34.3031,34.2602,34.2945,5919.0
2019-09-25 14:15:00,39.97,40.03,39.97,40.01,12539.0,34.2774,34.3288,34.2774,34.3117,12539.0
2019-09-25 14:20:00,40.01,40.1,40.01,40.08,15946.0,34.3117,34.3889,34.3117,34.3717,15946.0
2019-09-25 14:25:00,40.08,40.08,40.03,40.05,7501.0,34.3717,34.3717,34.3288,34.346,7501.0
2019-09-25 14:30:00,40.05,40.07,40.03,40.05,4985.0,34.346,34.3631,34.3288,34.346,4985.0
2019-09-25 14:35:00,40.05,40.06,39.98,40.0,12953.0,34.346,34.3546,34.2859,34.3031,12953.0
2019-09-25 14:40:00,40.01,40.03,39.96,39.97,3636.0,34.3117,34.3288,34.2688,34.2774,3636.0
2019-09-25 14:45:00,39.98,40.02,39.96,39.99,7747.0,34.2859,34.3203,34.2688,34.2945,7747.0
2019-09-25 14:50:00,40.0,40.02,39.98,39.98,6188.0,34.3031,34.3203,34.2859,34.2859,6188.0
2019-09-25 14:55:00,39.98,40.0,39.94,39.98,10360.0,34.2859,34.3031,34.2516,34.2859,10360.0
2019-09-25 15:00:00,39.98,40.02,39.96,39.99,7748.0,34.2859,34.3203,34.2688,34.2945,7748.0
2019-09-25 15:05:00,40.0,40.02,39.98,40.0,10296.0,34.3031,34.3203,34.2859,34.3031,10296.0
2019-09-25 15:10:00,40.0,40.01,39.94,39.94,7990.0,34.3031,34.3117,34.2516,34.2516,7990.0
2019-09-25 15:15:00,39.94,39.97,39.91,39.97,7469.0,34.2516,34.2774,34.2259,34.2774,7469.0
2019-09-25 15:20:00,39.96,39.97,39.93,39.94,8122.0,34.2688,34.2774,34.2431,34.2516,8122.0
2019-09-25 15:25:00,39.95,39.98,39.93,39.98,7156.0,34.2602,34.2859,34.2431,34.2859,7156.0
2019-09-25 15:30:00,39.98,40.0,39.97,40.0,10549.0,34.2859,34.3031,34.2774,34.3031,10549.0
2019-09-25 15:35:00,39.99,40.02,39.95,39.97,18922.0,34.2945,34.3203,34.2602,34.2774,18922.0
2019-09-25 15:40:00,39.98,40.01,39.98,40.01,16578.0,34.2859,34.3117,34.2859,34.3117,16578.0
2019-09-25 15:45:00,40.01,40.03,39.99,40.02,27815.0,34.3117,34.3288,34.2945,34.3203,27815.0
2019-09-25 15:50:00,40.02,40.02,39.95,40.02,209367.0,34.3203,34.3203,34.2602,34.3203,209367.0
2019-09-25 15:55:00,40.01,40.04,39.92,39.94,102870.0,34.3117,34.3374,34.2345,34.2516,102870.0
2019-09-26 09:30:00,39.72,39.77,39.64,39.65,7536.0,34.063,34.1059,33.9944,34.0029,7536.0
2019-09-26 09:35:00,39.71,39.81,39.71,39.78,7400.0,34.0544,34.1402,34.0544,34.1144,7400.0
2019-09-26 09:40:00,39.75,39.82,39.64,39.73,11346.0,34.0887,34.1487,33.9944,34.0716,11346.0
2019-09-26 09:45:00,39.77,39.77,39.64,39.7,8776.0,34.1059,34.1059,33.9944,34.0458,8776.0
2019-09-26 09:50:00,39.66,39.74,39.5,39.55,5481.0,34.0115,34.0801,33.8743,33.9172,5481.0
2019-09-26 09:55:00,39.55,39.57,39.33,39.44,14818.0,33.9172,33.9343,33.7285,33.8229,14818.0
2019-09-26 10:00:00,39.41,39.65,39.37,39.62,37332.0,33.7971,34.0029,33.7628,33.9772,37332.0
2019-09-26 10:05:00,39.62,39.66,39.6,39.66,7262.0,33.9772,34.0115,33.9601,34.0115,7262.0
2019-09-26 10:10:00,39.64,39.67,39.6,39.65,4403.0,33.9944,34.0201,33.9601,34.0029,4403.0
2019-09-26 10:15:00,39.62,39.66,39.59,39.64,16425.0,33.9772,34.0115,33.9515,33.9944,16425.0
2019-09-26 10:20:00,39.64,39.67,39.62,39.65,7472.0,33.9944,34.0201,33.9772,34.0029,7472.0
2019-09-26 10:25:00,39.64,39.76,39.62,39.75,9808.0,33.9944,34.0973,33.9772,34.0887,9808.0
2019-09-26 10:30:00,39.72,39.73,39.65,39.66,9148.0,34.063,34.0716,34.0029,34.0115,9148.0
2019-09-26 10:35:00,39.67,39.67,39.6,39.61,12282.0,34.0201,34.0201,33.9601,33.9686,12282.0
2019-09-26 10:40:00,39.6,39.64,39.6,39.62,11485.0,33.9601,33.9944,33.9601,33.9772,11485.0
2019-09-26 10:45:00,39.6,39.65,39.6,39.64,19625.0,33.9601,34.0029,33.9601,33.9944,19625.0
2019-09-26 10:50:00,39.62,39.64,39.57,39.64,4855.0,33.9772,33.9944,33.9343,33.9944,4855.0
2019-09-26 10:55:00,39.64,39.7,39.55,39.62,8307.0,33.9944,34.0458,33.9172,33.9772,8307.0
2019-09-26 11:00:00,39.62,39.64,39.55,39.56,5774.0,33.9772,33.9944,33.9172,33.9258,5774.0
2019-09-26 11:05:00,39.59,39.65,39.58,39.62,3326.0,33.9515,34.0029,33.9429,33.9772,3326.0
2019-09-26 11:10:00,39.64,39.69,39.62,39.64,5627.0,33.9944,34.0373,33.9772,33.9944,5627.0
2019-09-26 11:15:00,39.65,39.66,39.53,39.55,6272.0,34.0029,34.0115,33.9,33.9172,6272.0
2019-09-26 11:20:00,39.52,39.59,39.52,39.59,2200.0,33.8915,33.9515,33.8915,33.9515,2200.0
2019-09-26 11:25:00,39.59,39.6,39.53,39.55,6264.0,33.9515,33.9601,33.9,33.9172,6264.0
2019-09-26 11:30:00,39.57,39.58,39.52,39.58,5159.0,33.9343,33.9429,33.8915,33.9429,5159.0
2019-09-26 11:35:00,39.6,39.72,39.6,39.72,14958.0,33.9601,34.063,33.9601,34.063,14958.0
2019-09-26 11:40:00,39.71,39.72,39.65,39.69,12139.0,34.0544,34.063,34.0029,34.0373,12139.0
2019-09-26 11:45:00,39.7,39.7,39.67,39.67,3153.0,34.0458,34.0458,34.0201,34.0201,3153.0
2019-09-26 11:50:00,39.66,39.66,39.59,39.59,4121.0,34.0115,34.0115,33.9515,33.9515,4121.0
2019-09-26 11:55:00,39.58,39.63,39.57,39.59,2651.0,33.9429,33.9858,33.9343,33.9515,2651.0
2019-09-26 12:00:00,39.57,39.61,39.53,39.55,9205.0,33.9343,33.9686,33.9,33.9172,9205.0
2019-09-26 12:05:00,39.57,39.62,39.56,39.6,3488.0,33.9343,33.9772,33.9258,33.9601,3488.0
2019-09-26 12:10:00,39.58,39.62,39.58,39.61,12419.0,33.9429,33.9772,33.9429,33.9686,12419.0
2019-09-26 12:15:00,39.58,39.61,39.53,39.61,27199.0,33.9429,33.9686,33.9,33.9686,27199.0
2019-09-26 12:20:00,39.62,39.67,39.6,39.66,5416.0,33.9772,34.0201,33.9601,34.0115,5416.0
2019-09-26 12:25:00,39.65,39.67,39.62,39.66,6479.0,34.0029,34.0201,33.9772,34.0115,6479.0
2019-09-26 12:30:00,39.71,39.74,39.69,39.74,1849.0,34.0544,34.0801,34.0373,34.0801,1849.0
2019-09-26 12:35:00,39.75,39.88,39.74,39.87,18350.0,34.0887,34.2002,34.0801,34.1916,18350.0
2019-09-26 12:40:00,39.86,39.89,39.84,39.88,29497.0,34.183,34.2088,34.1659,34.2002,29497.0
2019-09-26 12:45:00,39.85,39.87,39.84,39.85,2855.0,34.1745,34.1916,34.1659,34.1745,2855.0
2019-09-26 12:50:00,39.85,39.87,39.73,39.76,46361.0,34.1745,34.1916,34.0716,34.0973,46361.0
2019-09-26 12:55:00,39.76,39.76,39.74,39.74,1701.0,34.0973,34.0973,34.0801,34.0801,1701.0
2019-09-26 13:00:00,39.77,39.79,39.74,39.79,6249.0,34.1059,34.123,34.0801,34.123,6249.0
2019-09-26 13:05:00,39.8,39.88,39.78,39.88,40047.0,34.1316,34.2002,34.1144,34.2002,40047.0
2019-09-26 13:10:00,39.88,39.88,39.81,39.83,4243.0,34.2002,34.2002,34.1402,34.1573,4243.0
2019-09-26 13:15:00,39.84,39.84,39.8,39.83,13255.0,34.1659,34.1659,34.1316,34.1573,13255.0
2019-09-26 13:20:00,39.82,39.88,39.81,39.88,2483.0,34.1487,34.2002,34.1402,34.2002,2483.0
2019-09-26 13:25:00,39.85,39.86,39.8,39.84,5055.0,34.1745,34.183,34.1316,34.1659,5055.0
2019-09-26 13:30:00,39.84,39.88,39.81,39.83,11562.0,34.1659,34.2002,34.1402,34.1573,11562.0
2019-09-26 13:35:00,39.84,39.85,39.78,39.84,7426.0,34.1659,34.1745,34.1144,34.1659,7426.0
2019-09-26 13:40:00,39.84,39.86,39.79,39.86,11792.0,34.1659,34.183,34.123,34.183,11792.0
2019-09-26 13:45:00,39.9,39.92,39.85,39.9,2018.0,34.2173,34.2345,34.1745,34.2173,2018.0
2019-09-26 13:50:00,39.9,39.92,39.9,39.9,4083.0,34.2173,34.2345,34.2173,34.2173,4083.0
2019-09-26 13:55:00,39.9,39.93,39.89,39.91,34098.0,34.2173,34.2431,34.2088,34.2259,34098.0
2019-09-26 14:00:00,39.93,40.0,39.92,39.98,20708.0,34.2431,34.3031,34.2345,34.2859,20708.0
2019-09-26 14:05:00,39.98,40.0,39.92,40.0,7243.0,34.2859,34.3031,34.2345,34.3031,7243.0
2019-09-26 14:10:00,40.0,40.01,39.97,40.0,14798.0,34.3031,34.3117,34.2774,34.3031,14798.0
2019-09-26 14:15:00,39.99,40.09,39.99,40.05,7218.0,34.2945,34.3803,34.2945,34.346,7218.0
2019-09-26 14:20:00,40.06,40.12,40.04,40.12,5303.0,34.3546,34.406,34.3374,34.406,5303.0
2019-09-26 14:25:00,40.1,40.13,40.04,40.07,2250.0,34.3889,34.4146,34.3374,34.3631,2250.0
2019-09-26 14:30:00,40.06,40.1,40.05,40.05,2213.0,34.3546,34.3889,34.346,34.346,2213.0
2019-09-26 14:35:00,40.05,40.11,40.05,40.06,3543.0,34.346,34.3974,34.346,34.3546,3543.0
2019-09-26 14:40:00,40.07,40.07,40.04,40.05,1592.0,34.3631,34.3631,34.3374,34.346,1592.0
2019-09-26 14:45:00,40.04,40.04,40.01,40.02,4127.0,34.3374,34.3374,34.3117,34.3203,4127.0
2019-09-26 14:50:00,40.01,40.02,39.97,39.98,4825.0,34.3117,34.3203,34.2774,34.2859,4825.0
2019-09-26 14:55:00,39.96,39.99,39.91,39.93,4894.0,34.2688,34.2945,34.2259,34.2431,4894.0
2019-09-26 15:00:00,39.93,39.97,39.92,39.96,10080.0,34.2431,34.2774,34.2345,34.2688,10080.0
2019-09-26 15:05:00,39.98,39.98,39.96,39.97,2350.0,34.2859,34.2859,34.2688,34.2774,2350.0
2019-09-26 15:10:00,39.98,40.0,39.96,39.99,5801.0,34.2859,34.3031,34.2688,34.2945,5801.0
2019-09-26 15:15:00,39.98,39.99,39.87,39.89,7059.0,34.2859,34.2945,34.1916,34.2088,7059.0
2019-09-26 15:20:00,39.89,39.91,39.87,39.88,5733.0,34.2088,34.2259,34.1916,34.2002,5733.0
2019-09-26 15:25:00,39.89,39.94,39.88,39.9,8200.0,34.2088,34.2516,34.2002,34.2173,8200.0
2019-09-26 15:30:00,39.91,39.92,39.88,39.9,8534.0,34.2259,34.2345,34.2002,34.2173,8534.0
2019-09-26 15:35:00,39.91,39.93,39.86,39.87,12525.0,34.2259,34.2431,34.183,34.1916,12525.0
2019-09-26 15:40:00,39.86,39.88,39.82,39.88,11498.0,34.183,34.2002,34.1487,34.2002,11498.0
2019-09-26 15:45:00,39.88,39.93,39.86,39.93,15411.0,34.2002,34.2431,34.183,34.2431,15411.0
2019-09-26 15:50:00,39.93,39.93,39.85,39.88,26129.0,34.2431,34.2431,34.1745,34.2002,26129.0
2019-09-26 15:55:00,39.87,39.89,39.75,39.81,104388.0,34.1916,34.2088,34.0887,34.1402,104388.0
2019-09-27 09:30:00,39.45,39.74,39.45,39.73,19957.0,33.8314,34.0801,33.8314,34.0716,19957.0
2019-09-27 09:35:00,39.71,40.07,39.61,40.07,3965.0,34.0544,34.3631,33.9686,34.3631,3965.0
2019-09-27 09:40:00,40.01,40.15,39.95,39.98,18027.0,34.3117,34.4317,34.2602,34.2859,18027.0
2019-09-27 09:45:00,39.98,40.0,39.88,39.98,5988.0,34.2859,34.3031,34.2002,34.2859,5988.0
2019-09-27 09:50:00,39.98,40.0,39.69,39.8,6625.0,34.2859,34.3031,34.0373,34.1316,6625.0
2019-09-27 09:55:00,39.82,39.82,39.73,39.8,6418.0,34.1487,34.1487,34.0716,34.1316,6418.0
2019-09-27 10:00:00,39.82,39.82,39.7,39.74,12584.0,34.1487,34.1487,34.0458,34.0801,12584.0
2019-09-27 10:05:00,39.7,39.79,39.57,39.68,17751.0,34.0458,34.123,33.9343,34.0287,17751.0
2019-09-27 10:10:00,39.66,39.72,39.62,39.69,45324.0,34.0115,34.063,33.9772,34.0373,45324.0
2019-09-27 10:15:00,39.7,39.84,39.67,39.78,10028.0,34.0458,34.1659,34.0201,34.1144,10028.0
2019-09-27 10:20:00,39.83,39.98,39.83,39.84,29586.0,34.1573,34.2859,34.1573,34.1659,29586.0
2019-09-27 10:25:00,39.82,39.93,39.82,39.92,18880.0,34.1487,34.2431,34.1487,34.2345,18880.0
2019-09-27 10:30:00,39.91,39.98,39.87,39.98,10963.0,34.2259,34.2859,34.1916,34.2859,10963.0
2019-09-27 10:35:00,40.0,40.11,39.99,40.09,5479.0,34.3031,34.3974,34.2945,34.3803,5479.0
2019-09-27 10:40:00,40.1,40.13,40.06,40.06,10105.0,34.3889,34.4146,34.3546,34.3546,10105.0
2019-09-27 10:45:00,40.06,40.06,39.98,40.0,4520.0,34.3546,34.3546,34.2859,34.3031,4520.0
2019-09-27 10:50:00,40.0,40.02,39.97,40.0,7248.0,34.3031,34.3203,34.2774,34.3031,7248.0
2019-09-27 10:55:00,40.01,40.08,39.99,40.05,56339.0,34.3117,34.3717,34.2945,34.346,56339.0
2019-09-27 11:00:00,40.03,40.07,40.01,40.07,8014.0,34.3288,34.3631,34.3117,34.3631,8014.0
2019-09-27 11:05:00,40.08,40.08,40.01,40.03,4547.0,34.3717,34.3717,34.3117,34.3288,4547.0
2019-09-27 11:10:00,40.03,40.05,39.98,40.03,4765.0,34.3288,34.346,34.2859,34.3288,4765.0
2019-09-27 11:15:00,40.03,40.05,40.02,40.03,3918.0,34.3288,34.346,34.3203,34.3288,3918.0
2019-09-27 11:20:00,40.03,40.03,39.99,40.0,5100.0,34.3288,34.3288,34.2945,34.3031,5100.0
2019-09-27 11:25:00,39.99,40.06,39.97,40.06,7640.0,34.2945,34.3546,34.2774,34.3546,7640.0
2019-09-27 11:30:00,40.03,40.14,40.02,40.08,5238.0,34.3288,34.4232,34.3203,34.3717,5238.0
2019-09-27 11:35:00,40.09,40.09,39.71,39.71,4855.0,34.3803,34.3803,34.0544,34.0544,4855.0
2019-09-27 11:40:00,39.82,39.87,39.74,39.83,3939.0,34.1487,34.1916,34.0801,34.1573,3939.0
2019-09-27 11:45:00,39.79,39.87,39.75,39.81,4419.0,34.123,34.1916,34.0887,34.1402,4419.0
2019-09-27 11:50:00,39.82,39.82,39.73,39.75,5307.0,34.1487,34.1487,34.0716,34.0887,5307.0
2019-09-27 11:55:00,39.77,39.87,39.73,39.75,12905.0,34.1059,34.1916,34.0716,34.0887,12905.0
2019-09-27 12:00:00,39.73,39.75,39.67,39.74,10071.0,34.0716,34.0887,34.0201,34.0801,10071.0
2019-09-27 12:05:00,39.72,39.79,39.72,39.78,3791.0,34.063,34.123,34.063,34.1144,3791.0
2019-09-27 12:10:00,39.8,39.82,39.76,39.82,3292.0,34.1316,34.1487,34.0973,34.1487,3292.0
2019-09-27 12:15:00,39.83,39.84,39.76,39.76,2573.0,34.1573,34.1659,34.0973,34.0973,2573.0
2019-09-27 12:20:00,39.71,39.79,39.68,39.72,20616.0,34.0544,34.123,34.0287,34.063,20616.0
2019-09-27 12:25:00,39.69,39.8,39.69,39.8,3472.0,34.0373,34.1316,34.0373,34.1316,3472.0
2019-09-27 12:30:00,39.78,39.79,39.69,39.69,6629.0,34.1144,34.123,34.0373,34.0373,6629.0
2019-09-27 12:35:00,39.71,39.76,39.7,39.74,14516.0,34.0544,34.0973,34.0458,34.0801,14516.0
2019-09-27 12:40:00,39.74,39.78,39.73,39.73,9149.0,34.0801,34.1144,34.0716,34.0716,9149.0
2019-09-27 12:45:00,39.74,39.74,39.69,39.74,3206.0,34.0801,34.0801,34.0373,34.0801,3206.0
2019-09-27 12:50:00,39.71,39.77,39.71,39.72,6520.0,34.0544,34.1059,34.0544,34.063,6520.0
2019-09-27 12:55:00,39.74,39.74,39.59,39.61,7968.0,34.0801,34.0801,33.9515,33.9686,7968.0
2019-09-27 13:00:00,39.56,39.64,39.55,39.59,5500.0,33.9258,33.9944,33.9172,33.9515,5500.0
2019-09-27 13:05:00,39.6,39.68,39.6,39.66,5902.0,33.9601,34.0287,33.9601,34.0115,5902.0
2019-09-27 13:10:00,39.65,39.7,39.65,39.67,3022.0,34.0029,34.0458,34.0029,34.0201,3022.0
2019-09-27 13:15:00,39.66,39.72,39.66,39.67,2787.0,34.0115,34.063,34.0115,34.0201,2787.0
2019-09-27 13:20:00,39.69,39.71,39.68,39.7,6763.0,34.0373,34.0544,34.0287,34.0458,6763.0
2019-09-27 13:25:00,39.69,39.78,39.66,39.74,4827.0,34.0373,34.1144,34.0115,34.0801,4827.0
2019-09-27 13:30:00,39.75,39.76,39.69,39.73,3362.0,34.0887,34.0973,34.0373,34.0716,3362.0
2019-09-27 13:35:00,39.73,39.73,39.65,39.69,4735.0,34.0716,34.0716,34.0029,34.0373,4735.0
2019-09-27 13:40:00,39.68,39.71,39.66,39.7,1385.0,34.0287,34.0544,34.0115,34.0458,1385.0
2019-09-27 13:45:00,39.66,39.68,39.65,39.68,2300.0,34.0115,34.0287,34.0029,34.0287,2300.0
2019-09-27 13:50:00,39.66,39.72,39.65,39.72,3539.0,34.0115,34.063,34.0029,34.063,3539.0
2019-09-27 13:55:00,39.73,39.81,39.73,39.77,4405.0,34.0716,34.1402,34.0716,34.1059,4405.0
2019-09-27 14:00:00,39.78,39.78,39.71,39.74,6910.0,34.1144,34.1144,34.0544,34.0801,6910.0
2019-09-27 14:05:00,39.73,39.73,39.67,39.67,4147.0,34.0716,34.0716,34.0201,34.0201,4147.0
2019-09-27 14:10:00,39.69,39.75,39.69,39.74,1611.0,34.0373,34.0887,34.0373,34.0801,1611.0
2019-09-27 14:15:00,39.75,39.77,39.73,39.75,3877.0,34.0887,34.1059,34.0716,34.0887,3877.0
2019-09-27 14:20:00,39.76,39.76,39.72,39.72,2340.0,34.0973,34.0973,34.063,34.063,2340.0
2019-09-27 14:25:00,39.71,39.74,39.7,39.71,5813.0,34.0544,34.0801,34.0458,34.0544,5813.0
2019-09-27 14:30:00,39.7,39.7,39.65,39.68,3111.0,34.0458,34.0458,34.0029,34.0287,3111.0
2019-09-27 14:35:00,39.69,39.69,39.65,39.67,1801.0,34.0373,34.0373,34.0029,34.0201,1801.0
2019-09-27 14:40:00,39.67,39.73,39.67,39.67,2506.0,34.0201,34.0716,34.0201,34.0201,2506.0
2019-09-27 14:45:00,39.68,39.69,39.61,39.62,2890.0,34.0287,34.0373,33.9686,33.9772,2890.0
2019-09-27 14:50:00,39.62,39.65,39.61,39.62,3897.0,33.9772,34.0029,33.9686,33.9772,3897.0
2019-09-27 14:55:00,39.62,39.67,39.62,39.66,6921.0,33.9772,34.0201,33.9772,34.0115,6921.0
2019-09-27 15:00:00,39.67,39.71,39.66,39.68,9980.0,34.0201,34.0544,34.0115,34.0287,9980.0
2019-09-27 15:05:00,39.67,39.69,39.62,39.62,4155.0,34.0201,34.0373,33.9772,33.9772,4155.0
2019-09-27 15:10:00,39.63,39.67,39.63,39.66,3830.0,33.9858,34.0201,33.9858,34.0115,3830.0
2019-09-27 15:15:00,39.67,39.71,39.67,39.71,5004.0,34.0201,34.0544,34.0201,34.0544,5004.0
2019-09-27 15:20:00,39.71,39.74,39.7,39.74,4208.0,34.0544,34.0801,34.0458,34.0801,4208.0
2019-09-27 15:25:00,39.73,39.74,39.68,39.71,3815.0,34.0716,34.0801,34.0287,34.0544,3815.0
2019-09-27 15:30:00,39.71,39.8,39.7,39.8,8461.0,34.0544,34.1316,34.0458,34.1316,8461.0
2019-09-27 15:35:00,39.8,39.83,39.75,39.79,27734.0,34.1316,34.1573,34.0887,34.123,27734.0
2019-09-27 15:40:00,39.78,39.82,39.77,39.8,16768.0,34.1144,34.1487,34.1059,34.1316,16768.0
2019-09-27 15:45:00,39.8,39.81,39.76,39.76,25567.0,34.1316,34.1402,34.0973,34.0973,25567.0
2019-09-27 15:50:00,39.76,39.85,39.75,39.82,37684.0,34.0973,34.1745,34.0887,34.1487,37684.0
2019-09-27 15:55:00,39.82,39.84,39.73,39.77,87991.0,34.1487,34.1659,34.0716,34.1059,87991.0
2019-09-30 09:30:00,39.75,39.87,39.75,39.81,12006.0,34.0887,34.1916,34.0887,34.1402,12006.0
2019-09-30 09:35:00,39.74,39.93,39.74,39.84,3776.0,34.0801,34.2431,34.0801,34.1659,3776.0
2019-09-30 09:40:00,39.82,39.88,39.75,39.77,21546.0,34.1487,34.2002,34.0887,34.1059,21546.0
2019-09-30 09:45:00,39.8,39.94,39.78,39.92,4225.0,34.1316,34.2516,34.1144,34.2345,4225.0
2019-09-30 09:50:00,39.88,39.92,39.79,39.79,2610.0,34.2002,34.2345,34.123,34.123,2610.0
2019-09-30 09:55:00,39.8,39.9,39.76,39.9,7722.0,34.1316,34.2173,34.0973,34.2173,7722.0
2019-09-30 10:00:00,39.89,39.97,39.88,39.9,12565.0,34.2088,34.2774,34.2002,34.2173,12565.0
2019-09-30 10:05:00,39.88,39.97,39.87,39.91,23548.0,34.2002,34.2774,34.1916,34.2259,23548.0
2019-09-30 10:10:00,39.93,40.2,39.92,40.17,15250.0,34.2431,34.4746,34.2345,34.4489,15250.0
2019-09-30 10:15:00,40.18,40.23,40.13,40.13,24558.0,34.4575,34.5003,34.4146,34.4146,24558.0
2019-09-30 10:20:00,40.12,40.13,40.08,40.1,3076.0,34.406,34.4146,34.3717,34.3889,3076.0
2019-09-30 10:25:00,40.07,40.11,40.04,40.04,3521.0,34.3631,34.3974,34.3374,34.3374,3521.0
2019-09-30 10:30:00,40.05,40.11,40.01,40.03,13399.0,34.346,34.3974,34.3117,34.3288,13399.0
2019-09-30 10:35:00,40.03,40.05,39.99,40.04,9901.0,34.3288,34.346,34.2945,34.3374,9901.0
2019-09-30 10:40:00,40.04,40.06,39.91,39.92,19036.0,34.3374,34.3546,34.2259,34.2345,19036.0
2019-09-30 10:45:00,39.93,39.97,39.92,39.96,3792.0,34.2431,34.2774,34.2345,34.2688,3792.0
2019-09-30 10:50:00,39.96,40.11,39.96,40.11,25375.0,34.2688,34.3974,34.2688,34.3974,25375.0
2019-09-30 10:55:00,40.11,40.12,39.93,39.93,15635.0,34.3974,34.406,34.2431,34.2431,15635.0
2019-09-30 11:00:00,39.93,39.93,39.87,39.87,6784.0,34.2431,34.2431,34.1916,34.1916,6784.0
2019-09-30 11:05:00,39.84,39.88,39.84,39.87,3522.0,34.1659,34.2002,34.1659,34.1916,3522.0
2019-09-30 11:10:00,39.9,39.92,39.87,39.9,3543.0,34.2173,34.2345,34.1916,34.2173,3543.0
2019-09-30 11:15:00,39.89,39.9,39.86,39.87,4813.0,34.2088,34.2173,34.183,34.1916,4813.0
2019-09-30 11:20:00,39.85,39.87,39.84,39.86,3849.0,34.1745,34.1916,34.1659,34.183,3849.0
2019-09-30 11:25:00,39.85,39.93,39.85,39.88,7860.0,34.1745,34.2431,34.1745,34.2002,7860.0
2019-09-30 11:30:00,39.87,39.88,39.8,39.8,5715.0,34.1916,34.2002,34.1316,34.1316,5715.0
2019-09-30 11:35:00,39.79,39.86,39.78,39.86,3565.0,34.123,34.183,34.1144,34.183,3565.0
2019-09-30 11:40:00,39.87,39.89,39.84,39.88,6635.0,34.1916,34.2088,34.1659,34.2002,6635.0
2019-09-30 11:45:00,39.88,39.91,39.85,39.89,8982.0,34.2002,34.2259,34.1745,34.2088,8982.0
2019-09-30 11:50:00,39.9,39.96,39.89,39.95,7736.0,34.2173,34.2688,34.2088,34.2602,7736.0
2019-09-30 11:55:00,39.96,39.98,39.94,39.97,9597.0,34.2688,34.2859,34.2516,34.2774,9597.0
2019-09-30 12:00:00,39.97,39.98,39.97,39.97,4875.0,34.2774,34.2859,34.2774,34.2774,4875.0
2019-09-30 12:05:00,39.98,40.03,39.98,40.03,14538.0,34.2859,34.3288,34.2859,34.3288,14538.0
2019-09-30 12:10:00,40.03,40.05,39.99,40.0,5684.0,34.3288,34.346,34.2945,34.3031,5684.0
2019-09-30 12:15:00,39.98,40.01,39.98,40.0,3678.0,34.2859,34.3117,34.2859,34.3031,3678.0
2019-09-30 12:20:00,40.0,40.15,40.0,40.15,8323.0,34.3031,34.4317,34.3031,34.4317,8323.0
2019-09-30 12:25:00,40.15,40.15,40.1,40.12,3954.0,34.4317,34.4317,34.3889,34.406,3954.0
2019-09-30 12:30:00,40.12,40.12,40.09,40.1,3199.0,34.406,34.406,34.3803,34.3889,3199.0
2019-09-30 12:35:00,40.1,40.14,40.09,40.11,4539.0,34.3889,34.4232,34.3803,34.3974,4539.0
2019-09-30 12:40:00,40.09,40.09,40.04,40.05,8405.0,34.3803,34.3803,34.3374,34.346,8405.0
2019-09-30 12:45:00,40.04,40.05,40.02,40.05,3779.0,34.3374,34.346,34.3203,34.346,3779.0
2019-09-30 12:50:00,40.05,40.09,40.05,40.09,1543.0,34.346,34.3803,34.346,34.3803,1543.0
2019-09-30 12:55:00,40.09,40.14,40.08,40.13,2800.0,34.3803,34.4232,34.3717,34.4146,2800.0
2019-09-30 13:00:00,40.14,40.15,40.12,40.13,6261.0,34.4232,34.4317,34.406,34.4146,6261.0
2019-09-30 13:05:00,40.13,40.15,40.12,40.14,1663.0,34.4146,34.4317,34.406,34.4232,1663.0
2019-09-30 13:10:00,40.13,40.15,40.1,40.12,3608.0,34.4146,34.4317,34.3889,34.406,3608.0
2019-09-30 13:15:00,40.12,40.12,40.03,40.03,4040.0,34.406,34.406,34.3288,34.3288,4040.0
2019-09-30 13:20:00,40.04,40.05,39.99,40.01,8691.0,34.3374,34.346,34.2945,34.3117,8691.0
2019-09-30 13:25:00,40.01,40.02,39.98,40.01,9294.0,34.3117,34.3203,34.2859,34.3117,9294.0
2019-09-30 13:30:00,40.0,40.04,39.99,40.04,2013.0,34.3031,34.3374,34.2945,34.3374,2013.0
2019-09-30 13:35:00,40.06,40.06,40.04,40.05,5605.0,34.3546,34.3546,34.3374,34.346,5605.0
2019-09-30 13:40:00,40.08,40.11,40.07,40.11,3042.0,34.3717,34.3974,34.3631,34.3974,3042.0
2019-09-30 13:45:00,40.12,40.13,40.1,40.11,2826.0,34.406,34.4146,34.3889,34.3974,2826.0
2019-09-30 13:50:00,40.12,40.13,40.1,40.11,3850.0,34.406,34.4146,34.3889,34.3974,3850.0
2019-09-30 13:55:00,40.11,40.14,40.1,40.13,4449.0,34.3974,34.4232,34.3889,34.4146,4449.0
2019-09-30 14:00:00,40.12,40.14,40.11,40.13,6275.0,34.406,34.4232,34.3974,34.4146,6275.0
2019-09-30 14:05:00,40.12,40.13,40.11,40.12,6609.0,34.406,34.4146,34.3974,34.406,6609.0
2019-09-30 14:10:00,40.12,40.12,40.07,40.07,6341.0,34.406,34.406,34.3631,34.3631,6341.0
2019-09-30 14:15:00,40.06,40.08,40.05,40.07,3558.0,34.3546,34.3717,34.346,34.3631,3558.0
2019-09-30 14:20:00,40.07,40.11,40.06,40.11,3778.0,34.3631,34.3974,34.3546,34.3974,3778.0
2019-09-30 14:25:00,40.1,40.1,40.04,40.04,8327.0,34.3889,34.3889,34.3374,34.3374,8327.0
2019-09-30 14:30:00,40.04,40.08,40.01,40.06,19859.0,34.3374,34.3717,34.3117,34.3546,19859.0
2019-09-30 14:35:00,40.06,40.11,40.05,40.11,10443.0,34.3546,34.3974,34.346,34.3974,10443.0
2019-09-30 14:40:00,40.11,40.15,40.08,40.12,26035.0,34.3974,34.4317,34.3717,34.406,26035.0
2019-09-30 14:45:00,40.11,40.14,40.08,40.11,31349.0,34.3974,34.4232,34.3717,34.3974,31349.0
2019-09-30 14:50:00,40.11,40.12,40.1,40.12,10668.0,34.3974,34.406,34.3889,34.406,10668.0
2019-09-30 14:55:00,40.13,40.16,40.09,40.09,38851.0,34.4146,34.4403,34.3803,34.3803,38851.0
2019-09-30 15:00:00,40.09,40.11,40.08,40.1,5069.0,34.3803,34.3974,34.3717,34.3889,5069.0
2019-09-30 15:05:00,40.1,40.16,40.09,40.11,16254.0,34.3889,34.4403,34.3803,34.3974,16254.0
2019-09-30 15:10:00,40.12,40.15,40.09,40.12,19801.0,34.406,34.4317,34.3803,34.406,19801.0
2019-09-30 15:15:00,40.13,40.18,40.12,40.13,20943.0,34.4146,34.4575,34.406,34.4146,20943.0
2019-09-30 15:20:00,40.12,40.17,40.09,40.15,47096.0,34.406,34.4489,34.3803,34.4317,47096.0
2019-09-30 15:25:00,40.15,40.15,40.09,40.1,13852.0,34.4317,34.4317,34.3803,34.3889,13852.0
2019-09-30 15:30:00,40.1,40.14,40.1,40.14,9519.0,34.3889,34.4232,34.3889,34.4232,9519.0
2019-09-30 15:35:00,40.14,40.15,40.09,40.12,28354.0,34.4232,34.4317,34.3803,34.406,28354.0
2019-09-30 15:40:00,40.12,40.18,40.1,40.17,19185.0,34.406,34.4575,34.3889,34.4489,19185.0
2019-09-30 15:45:00,40.17,40.18,40.11,40.17,71013.0,34.4489,34.4575,34.3974,34.4489,71013.0
2019-09-30 15:50:00,40.17,40.3,40.14,40.28,70027.0,34.4489,34.5604,34.4232,34.5432,70027.0
2019-09-30 15:55:00,40.27,40.3,40.16,40.17,96583.0,34.5346,34.5604,34.4403,34.4489,96583.0
2019-10-01 09:30:00,40.41,40.58,40.34,40.46,36620.0,34.6547,34.8005,34.5947,34.6976,36620.0
2019-10-01 09:35:00,40.58,40.6,40.35,40.35,5009.0,34.8005,34.8176,34.6033,34.6033,5009.0
2019-10-01 09:40:00,40.36,40.48,40.31,40.48,2523.0,34.6118,34.7147,34.5689,34.7147,2523.0
2019-10-01 09:45:00,40.59,40.63,40.52,40.61,2551.0,34.8091,34.8434,34.749,34.8262,2551.0
2019-10-01 09:50:00,40.59,40.62,40.47,40.62,12269.0,34.8091,34.8348,34.7062,34.8348,12269.0
2019-10-01 09:55:00,40.62,40.7,40.54,40.55,11705.0,34.8348,34.9034,34.7662,34.7748,11705.0
2019-10-01 10:00:00,40.53,40.53,40.35,40.35,15710.0,34.7576,34.7576,34.6033,34.6033,15710.0
2019-10-01 10:05:00,40.27,40.27,40.13,40.19,6214.0,34.5346,34.5346,34.4146,34.466,6214.0
2019-10-01 10:10:00,40.21,40.28,40.12,40.12,5825.0,34.4832,34.5432,34.406,34.406,5825.0
2019-10-01 10:15:00,40.13,40.24,40.11,40.2,5881.0,34.4146,34.5089,34.3974,34.4746,5881.0
2019-10-01 10:20:00,40.24,40.24,40.03,40.03,7384.0,34.5089,34.5089,34.3288,34.3288,7384.0
2019-10-01 10:25:00,40.1,40.15,39.99,40.15,19560.0,34.3889,34.4317,34.2945,34.4317,19560.0
2019-10-01 10:30:00,40.18,40.2,40.1,40.2,8406.0,34.4575,34.4746,34.3889,34.4746,8406.0
2019-10-01 10:35:00,40.18,40.25,40.1,40.25,15526.0,34.4575,34.5175,34.3889,34.5175,15526.0
2019-10-01 10:40:00,40.23,40.23,40.12,40.16,8901.0,34.5003,34.5003,34.406,34.4403,8901.0
2019-10-01 10:45:00,40.19,40.25,40.13,40.14,11202.0,34.466,34.5175,34.4146,34.4232,11202.0
2019-10-01 10:50:00,40.14,40.27,40.13,40.23,13189.0,34.4232,34.5346,34.4146,34.5003,13189.0
2019-10-01 10:55:00,40.23,40.31,40.16,40.17,30186.0,34.5003,34.5689,34.4403,34.4489,30186.0
2019-10-01 11:00:00,40.16,40.19,40.09,40.16,14339.0,34.4403,34.466,34.3803,34.4403,14339.0
2019-10-01 11:05:00,40.17,40.18,40.12,40.13,6920.0,34.4489,34.4575,34.406,34.4146,6920.0
2019-10-01 11:10:00,40.11,40.13,40.06,40.1,6122.0,34.3974,34.4146,34.3546,34.3889,6122.0
2019-10-01 11:15:00,40.07,40.18,40.04,40.17,4612.0,34.3631,34.4575,34.3374,34.4489,4612.0
2019-10-01 11:20:00,40.17,40.24,40.13,40.24,11098.0,34.4489,34.5089,34.4146,34.5089,11098.0
2019-10-01 11:25:00,40.25,40.26,40.17,40.24,7341.0,34.5175,34.5261,34.4489,34.5089,7341.0
2019-10-01 11:30:00,40.24,40.31,40.23,40.31,9599.0,34.5089,34.5689,34.5003,34.5689,9599.0
2019-10-01 11:35:00,40.34,40.36,40.3,40.3,2581.0,34.5947,34.6118,34.5604,34.5604,2581.0
2019-10-01 11:40:00,40.3,40.32,40.19,40.28,7165.0,34.5604,34.5775,34.466,34.5432,7165.0
2019-10-01 11:45:00,40.29,40.3,40.18,40.18,6595.0,34.5518,34.5604,34.4575,34.4575,6595.0
2019-10-01 11:50:00,40.19,40.27,40.19,40.25,8814.0,34.466,34.5346,34.466,34.5175,8814.0
2019-10-01 11:55:00,40.23,40.3,40.22,40.3,6957.0,34.5003,34.5604,34.4918,34.5604,6957.0
2019-10-01 12:00:00,40.28,40.28,40.17,40.19,6538.0,34.5432,34.5432,34.4489,34.466,6538.0
2019-10-01 12:05:00,40.2,40.2,40.12,40.15,20316.0,34.4746,34.4746,34.406,34.4317,20316.0
2019-10-01 12:10:00,40.15,40.19,40.08,40.08,9963.0,34.4317,34.466,34.3717,34.3717,9963.0
2019-10-01 12:15:00,40.06,40.12,40.03,40.12,5961.0,34.3546,34.406,34.3288,34.406,5961.0
2019-10-01 12:20:00,40.12,40.14,40.05,40.05,12945.0,34.406,34.4232,34.346,34.346,12945.0
2019-10-01 12:25:00,40.07,40.08,39.96,39.96,5520.0,34.3631,34.3717,34.2688,34.2688,5520.0
2019-10-01 12:30:00,39.94,39.99,39.92,39.98,4522.0,34.2516,34.2945,34.2345,34.2859,4522.0
2019-10-01 12:35:00,39.99,40.01,39.96,39.97,4518.0,34.2945,34.3117,34.2688,34.2774,4518.0
2019-10-01 12:40:00,39.98,40.06,39.98,40.05,6408.0,34.2859,34.3546,34.2859,34.346,6408.0
2019-10-01 12:45:00,40.05,40.1,40.04,40.07,9212.0,34.346,34.3889,34.3374,34.3631,9212.0
2019-10-01 12:50:00,40.08,40.08,40.01,40.02,5162.0,34.3717,34.3717,34.3117,34.3203,5162.0
2019-10-01 12:55:00,40.02,40.05,39.99,40.01,8063.0,34.3203,34.346,34.2945,34.3117,8063.0
2019-10-01 13:00:00,40.01,40.1,40.0,40.06,28192.0,34.3117,34.3889,34.3031,34.3546,28192.0
2019-10-01 13:05:00,40.05,40.06,39.96,39.99,16107.0,34.346,34.3546,34.2688,34.2945,16107.0
2019-10-01 13:10:00,40.0,40.01,39.8,39.83,33075.0,34.3031,34.3117,34.1316,34.1573,33075.0
2019-10-01 13:15:00,39.83,39.86,39.8,39.82,8703.0,34.1573,34.183,34.1316,34.1487,8703.0
2019-10-01 13:20:00,39.83,39.86,39.81,39.83,6924.0,34.1573,34.183,34.1402,34.1573,6924.0
2019-10-01 13:25:00,39.85,39.86,39.83,39.84,4278.0,34.1745,34.183,34.1573,34.1659,4278.0
2019-10-01 13:30:00,39.83,39.88,39.81,39.85,19554.0,34.1573,34.2002,34.1402,34.1745,19554.0
2019-10-01 13:35:00,39.88,39.89,39.83,39.84,3520.0,34.2002,34.2088,34.1573,34.1659,3520.0
2019-10-01 13:40:00,39.84,39.88,39.82,39.86,5651.0,34.1659,34.2002,34.1487,34.183,5651.0
2019-10-01 13:45:00,39.86,39.9,39.84,39.89,6425.0,34.183,34.2173,34.1659,34.2088,6425.0
2019-10-01 13:50:00,39.88,39.9,39.85,39.85,4977.0,34.2002,34.2173,34.1745,34.1745,4977.0
2019-10-01 13:55:00,39.84,39.84,39.8,39.83,5258.0,34.1659,34.1659,34.1316,34.1573,5258.0
2019-10-01 14:00:00,39.82,39.84,39.77,39.82,7787.0,34.1487,34.1659,34.1059,34.1487,7787.0
2019-10-01 14:05:00,39.81,39.81,39.75,39.77,4135.0,34.1402,34.1402,34.0887,34.1059,4135.0
2019-10-01 14:10:00,39.76,39.86,39.76,39.86,7099.0,34.0973,34.183,34.0973,34.183,7099.0
2019-10-01 14:15:00,39.86,39.88,39.79,39.81,17556.0,34.183,34.2002,34.123,34.1402,17556.0
2019-10-01 14:20:00,39.81,39.84,39.74,39.74,128406.0,34.1402,34.1659,34.0801,34.0801,128406.0
2019-10-01 14:25:00,39.75,39.8,39.72,39.73,288383.0,34.0887,34.1316,34.063,34.0716,288383.0
2019-10-01 14:30:00,39.73,39.8,39.67,39.79,19265.0,34.0716,34.1316,34.0201,34.123,19265.0
2019-10-01 14:35:00,39.79,39.86,39.77,39.82,27745.0,34.123,34.183,34.1059,34.1487,27745.0
2019-10-01 14:40:00,39.82,39.82,39.68,39.68,32312.0,34.1487,34.1487,34.0287,34.0287,32312.0
2019-10-01 14:45:00,39.69,39.74,39.67,39.67,10090.0,34.0373,34.0801,34.0201,34.0201,10090.0
2019-10-01 14:50:00,39.66,39.68,39.62,39.65,8946.0,34.0115,34.0287,33.9772,34.0029,8946.0
2019-10-01 14:55:00,39.67,39.67,39.62,39.66,24507.0,34.0201,34.0201,33.9772,34.0115,24507.0
2019-10-01 15:00:00,39.66,39.67,39.57,39.57,14216.0,34.0115,34.0201,33.9343,33.9343,14216.0
2019-10-01 15:05:00,39.58,39.68,39.57,39.63,19433.0,33.9429,34.0287,33.9343,33.9858,19433.0
2019-10-01 15:10:00,39.61,39.63,39.58,39.63,7488.0,33.9686,33.9858,33.9429,33.9858,7488.0
2019-10-01 15:15:00,39.63,39.69,39.61,39.68,12069.0,33.9858,34.0373,33.9686,34.0287,12069.0
2019-10-01 15:20:00,39.69,39.71,39.67,39.69,27769.0,34.0373,34.0544,34.0201,34.0373,27769.0
2019-10-01 15:25:00,39.71,39.76,39.7,39.72,23869.0,34.0544,34.0973,34.0458,34.063,23869.0
2019-10-01 15:30:00,39.72,39.72,39.65,39.69,13599.0,34.063,34.063,34.0029,34.0373,13599.0
2019-10-01 15:35:00,39.69,39.69,39.63,39.65,18349.0,34.0373,34.0373,33.9858,34.0029,18349.0
2019-10-01 15:40:00,39.65,39.67,39.62,39.64,28418.0,34.0029,34.0201,33.9772,33.9944,28418.0
2019-10-01 15:45:00,39.64,39.68,39.63,39.66,22553.0,33.9944,34.0287,33.9858,34.0115,22553.0
2019-10-01 15:50:00,39.65,39.71,39.63,39.71,63235.0,34.0029,34.0544,33.9858,34.0544,63235.0
2019-10-01 15:55:00,39.69,39.73,39.66,39.66,140580.0,34.0373,34.0716,34.0115,34.0115,140580.0
2019-10-02 09:30:00,39.5,39.64,39.33,39.41,16910.0,33.8743,33.9944,33.7285,33.7971,16910.0
2019-10-02 09:35:00,39.41,39.56,39.33,39.37,8895.0,33.7971,33.9258,33.7285,33.7628,8895.0
2019-10-02 09:40:00,39.37,39.4,39.24,39.35,29159.0,33.7628,33.7886,33.6513,33.7457,29159.0
2019-10-02 09:45:00,39.38,39.38,39.14,39.18,11573.0,33.7714,33.7714,33.5656,33.5999,11573.0
2019-10-02 09:50:00,39.16,39.32,39.1,39.22,20655.0,33.5827,33.7199,33.5313,33.6342,20655.0
2019-10-02 09:55:00,39.21,39.21,39.08,39.2,7948.0,33.6256,33.6256,33.5141,33.617,7948.0
2019-10-02 10:00:00,39.2,39.55,39.16,39.46,15726.0,33.617,33.9172,33.5827,33.84,15726.0
2019-10-02 10:05:00,39.46,39.54,39.42,39.52,14702.0,33.84,33.9086,33.8057,33.8915,14702.0
2019-10-02 10:10:00,39.51,39.54,39.4,39.44,14159.0,33.8829,33.9086,33.7886,33.8229,14159.0
2019-10-02 10:15:00,39.44,39.47,39.38,39.46,13011.0,33.8229,33.8486,33.7714,33.84,13011.0
2019-10-02 10:20:00,39.44,39.51,39.37,39.44,20187.0,33.8229,33.8829,33.7628,33.8229,20187.0
2019-10-02 10:25:00,39.43,39.48,39.36,39.36,10319.0,33.8143,33.8572,33.7543,33.7543,10319.0
2019-10-02 10:30:00,39.33,39.36,38.89,38.89,21698.0,33.7285,33.7543,33.3512,33.3512,21698.0
2019-10-02 10:35:00,38.9,38.96,38.87,38.95,15660.0,33.3598,33.4112,33.334,33.4026,15660.0
2019-10-02 10:40:00,38.94,39.14,38.93,39.12,32431.0,33.3941,33.5656,33.3855,33.5484,32431.0
2019-10-02 10:45:00,39.1,39.11,38.98,39.0,7465.0,33.5313,33.5399,33.4284,33.4455,7465.0
2019-10-02 10:50:00,39.0,39.09,39.0,39.09,6008.0,33.4455,33.5227,33.4455,33.5227,6008.0
2019-10-02 10:55:00,39.12,39.15,38.98,38.98,15500.0,33.5484,33.5742,33.4284,33.4284,15500.0
2019-10-02 11:00:00,38.95,39.1,38.94,39.01,42856.0,33.4026,33.5313,33.3941,33.4541,42856.0
2019-10-02 11:05:00,38.99,39.03,38.95,38.98,14077.0,33.4369,33.4712,33.4026,33.4284,14077.0
2019-10-02 11:10:00,38.97,39.0,38.85,38.86,54908.0,33.4198,33.4455,33.3169,33.3255,54908.0
2019-10-02 11:15:00,38.86,38.86,38.74,38.79,16608.0,33.3255,33.3255,33.2226,33.2654,16608.0
2019-10-02 11:20:00,38.81,38.88,38.67,38.82,20192.0,33.2826,33.3426,33.1625,33.2912,20192.0
2019-10-02 11:25:00,38.83,38.83,38.75,38.76,9104.0,33.2997,33.2997,33.2311,33.2397,9104.0
2019-10-02 11:30:00,38.75,38.76,38.56,38.6,19622.0,33.2311,33.2397,33.0682,33.1025,19622.0
2019-10-02 11:35:00,38.61,38.61,38.48,38.51,21136.0,33.1111,33.1111,32.9996,33.0253,21136.0
2019-10-02 11:40:00,38.5,38.53,38.43,38.45,27974.0,33.0167,33.0425,32.9567,32.9739,27974.0
2019-10-02 11:45:00,38.45,38.59,38.45,38.55,19260.0,32.9739,33.0939,32.9739,33.0596,19260.0
2019-10-02 11:50:00,38.58,38.67,38.55,38.67,7512.0,33.0853,33.1625,33.0596,33.1625,7512.0
2019-10-02 11:55:00,38.66,38.66,38.59,38.66,6968.0,33.1539,33.1539,33.0939,33.1539,6968.0
2019-10-02 12:00:00,38.66,38.66,38.59,38.64,6048.0,33.1539,33.1539,33.0939,33.1368,6048.0
2019-10-02 12:05:00,38.65,38.69,38.63,38.67,24415.0,33.1454,33.1797,33.1282,33.1625,24415.0
2019-10-02 12:10:00,38.67,38.8,38.67,38.79,23441.0,33.1625,33.274,33.1625,33.2654,23441.0
2019-10-02 12:15:00,38.79,38.81,38.72,38.73,9609.0,33.2654,33.2826,33.2054,33.214,9609.0
2019-10-02 12:20:00,38.72,38.79,38.72,38.78,8130.0,33.2054,33.2654,33.2054,33.2569,8130.0
2019-10-02 12:25:00,38.78,38.86,38.78,38.86,5674.0,33.2569,33.3255,33.2569,33.3255,5674.0
2019-10-02 12:30:00,38.86,38.86,38.76,38.77,8931.0,33.3255,33.3255,33.2397,33.2483,8931.0
2019-10-02 12:35:00,38.78,38.81,38.77,38.78,10102.0,33.2569,33.2826,33.2483,33.2569,10102.0
2019-10-02 12:40:00,38.79,38.85,38.78,38.84,9377.0,33.2654,33.3169,33.2569,33.3083,9377.0
2019-10-02 12:45:00,38.85,38.94,38.85,38.94,10287.0,33.3169,33.3941,33.3169,33.3941,10287.0
2019-10-02 12:50:00,38.95,38.99,38.91,38.95,7376.0,33.4026,33.4369,33.3683,33.4026,7376.0
2019-10-02 12:55:00,38.96,39.05,38.94,39.01,28159.0,33.4112,33.4884,33.3941,33.4541,28159.0
2019-10-02 13:00:00,39.01,39.11,39.0,39.09,17445.0,33.4541,33.5399,33.4455,33.5227,17445.0
2019-10-02 13:05:00,39.11,39.11,39.01,39.06,11028.0,33.5399,33.5399,33.4541,33.497,11028.0
2019-10-02 13:10:00,39.07,39.13,39.06,39.12,5781.0,33.5056,33.557,33.497,33.5484,5781.0
2019-10-02 13:15:00,39.12,39.12,39.03,39.03,8308.0,33.5484,33.5484,33.4712,33.4712,8308.0
2019-10-02 13:20:00,39.02,39.04,38.96,39.0,36978.0,33.4627,33.4798,33.4112,33.4455,36978.0
2019-10-02 13:25:00,38.99,39.0,38.89,38.93,14246.0,33.4369,33.4455,33.3512,33.3855,14246.0
2019-10-02 13:30:00,38.95,38.95,38.84,38.85,6635.0,33.4026,33.4026,33.3083,33.3169,6635.0
2019-10-02 13:35:00,38.85,38.88,38.84,38.85,5768.0,33.3169,33.3426,33.3083,33.3169,5768.0
2019-10-02 13:40:00,38.86,38.88,38.83,38.85,10949.0,33.3255,33.3426,33.2997,33.3169,10949.0
2019-10-02 13:45:00,38.86,38.93,38.86,38.88,14732.0,33.3255,33.3855,33.3255,33.3426,14732.0
2019-10-02 13:50:00,38.88,38.89,38.81,38.82,22260.0,33.3426,33.3512,33.2826,33.2912,22260.0
2019-10-02 13:55:00,38.82,38.87,38.82,38.84,42834.0,33.2912,33.334,33.2912,33.3083,42834.0
2019-10-02 14:00:00,38.83,38.85,38.79,38.82,8828.0,33.2997,33.3169,33.2654,33.2912,8828.0
2019-10-02 14:05:00,38.82,38.83,38.78,38.78,35572.0,33.2912,33.2997,33.2569,33.2569,35572.0
2019-10-02 14:10:00,38.78,38.79,38.7,38.74,16891.0,33.2569,33.2654,33.1882,33.2226,16891.0
2019-10-02 14:15:00,38.75,38.78,38.74,38.75,26056.0,33.2311,33.2569,33.2226,33.2311,26056.0
2019-10-02 14:20:00,38.75,38.76,38.59,38.68,86408.0,33.2311,33.2397,33.0939,33.1711,86408.0
2019-10-02 14:25:00,38.68,38.78,38.66,38.77,80288.0,33.1711,33.2569,33.1539,33.2483,80288.0
2019-10-02 14:30:00,38.78,38.92,38.78,38.91,19218.0,33.2569,33.3769,33.2569,33.3683,19218.0
2019-10-02 14:35:00,38.93,38.97,38.86,38.88,26688.0,33.3855,33.4198,33.3255,33.3426,26688.0
2019-10-02 14:40:00,38.88,38.92,38.87,38.9,9864.0,33.3426,33.3769,33.334,33.3598,9864.0
2019-10-02 14:45:00,38.9,38.93,38.85,38.9,12341.0,33.3598,33.3855,33.3169,33.3598,12341.0
2019-10-02 14:50:00,38.88,38.98,38.86,38.87,18329.0,33.3426,33.4284,33.3255,33.334,18329.0
2019-10-02 14:55:00,38.87,38.93,38.84,38.93,9845.0,33.334,33.3855,33.3083,33.3855,9845.0
2019-10-02 15:00:00,38.93,38.96,38.92,38.92,7970.0,33.3855,33.4112,33.3769,33.3769,7970.0
2019-10-02 15:05:00,38.92,38.97,38.91,38.95,8998.0,33.3769,33.4198,33.3683,33.4026,8998.0
2019-10-02 15:10:00,38.97,39.05,38.96,39.04,12786.0,33.4198,33.4884,33.4112,33.4798,12786.0
2019-10-02 15:15:00,39.03,39.04,38.99,39.03,12930.0,33.4712,33.4798,33.4369,33.4712,12930.0
2019-10-02 15:20:00,39.02,39.05,39.0,39.01,12180.0,33.4627,33.4884,33.4455,33.4541,12180.0
2019-10-02 15:25:00,39.02,39.03,38.96,38.96,8652.0,33.4627,33.4712,33.4112,33.4112,8652.0
2019-10-02 15:30:00,38.95,39.03,38.94,39.02,24046.0,33.4026,33.4712,33.3941,33.4627,24046.0
2019-10-02 15:35:00,39.01,39.08,39.0,39.01,18318.0,33.4541,33.5141,33.4455,33.4541,18318.0
2019-10-02 15:40:00,39.01,39.09,39.01,39.03,17715.0,33.4541,33.5227,33.4541,33.4712,17715.0
2019-10-02 15:45:00,39.02,39.05,38.95,38.97,17799.0,33.4627,33.4884,33.4026,33.4198,17799.0
2019-10-02 15:50:00,38.96,38.96,38.89,38.93,60641.0,33.4112,33.4112,33.3512,33.3855,60641.0
2019-10-02 15:55:00,38.93,39.02,38.9,38.92,113475.0,33.3855,33.4627,33.3598,33.3769,113475.0
2019-10-03 09:30:00,38.61,38.98,38.61,38.81,10428.0,33.1111,33.4284,33.1111,33.2826,10428.0
2019-10-03 09:35:00,38.85,39.01,38.85,38.92,4136.0,33.3169,33.4541,33.3169,33.3769,4136.0
2019-10-03 09:40:00,38.95,39.03,38.91,39.0,8660.0,33.4026,33.4712,33.3683,33.4455,8660.0
2019-10-03 09:45:00,39.04,39.25,38.99,39.25,10940.0,33.4798,33.6599,33.4369,33.6599,10940.0
2019-10-03 09:50:00,39.28,39.32,39.18,39.19,9138.0,33.6856,33.7199,33.5999,33.6085,9138.0
2019-10-03 09:55:00,39.15,39.19,39.07,39.07,6452.0,33.5742,33.6085,33.5056,33.5056,6452.0
2019-10-03 10:00:00,38.94,38.94,38.51,38.51,9901.0,33.3941,33.3941,33.0253,33.0253,9901.0
2019-10-03 10:05:00,38.55,38.6,38.38,38.59,25534.0,33.0596,33.1025,32.9138,33.0939,25534.0
2019-10-03 10:10:00,38.58,38.67,38.49,38.66,13698.0,33.0853,33.1625,33.0082,33.1539,13698.0
2019-10-03 10:15:00,38.63,38.76,38.55,38.75,21048.0,33.1282,33.2397,33.0596,33.2311,21048.0
2019-10-03 10:20:00,38.76,38.85,38.71,38.78,12451.0,33.2397,33.3169,33.1968,33.2569,12451.0
2019-10-03 10:25:00,38.75,38.92,38.75,38.91,19035.0,33.2311,33.3769,33.2311,33.3683,19035.0
2019-10-03 10:30:00,38.9,38.94,38.72,38.77,34003.0,33.3598,33.3941,33.2054,33.2483,34003.0
2019-10-03 10:35:00,38.77,38.77,38.67,38.7,8799.0,33.2483,33.2483,33.1625,33.1882,8799.0
2019-10-03 10:40:00,38.65,38.68,38.53,38.55,13401.0,33.1454,33.1711,33.0425,33.0596,13401.0
2019-10-03 10:45:00,38.54,38.64,38.49,38.52,7408.0,33.051,33.1368,33.0082,33.0339,7408.0
2019-10-03 10:50:00,38.54,38.68,38.54,38.62,7103.0,33.051,33.1711,33.051,33.1196,7103.0
2019-10-03 10:55:00,38.61,38.81,38.6,38.8,8085.0,33.1111,33.2826,33.1025,33.274,8085.0
2019-10-03 11:00:00,38.78,39.03,38.76,39.03,21013.0,33.2569,33.4712,33.2397,33.4712,21013.0
2019-10-03 11:05:00,39.03,39.15,39.01,39.15,15784.0,33.4712,33.5742,33.4541,33.5742,15784.0
2019-10-03 11:10:00,39.17,39.34,39.16,39.21,59876.0,33.5913,33.7371,33.5827,33.6256,59876.0
2019-10-03 11:15:00,39.24,39.37,39.2,39.33,30296.0,33.6513,33.7628,33.617,33.7285,30296.0
2019-10-03 11:20:00,39.34,39.44,39.29,39.4,75173.0,33.7371,33.8229,33.6942,33.7886,75173.0
2019-10-03 11:25:00,39.41,39.41,39.29,39.35,28637.0,33.7971,33.7971,33.6942,33.7457,28637.0
2019-10-03 11:30:00,39.36,39.4,39.32,39.38,26918.0,33.7543,33.7886,33.7199,33.7714,26918.0
2019-10-03 11:35:00,39.38,39.39,39.19,39.21,21484.0,33.7714,33.78,33.6085,33.6256,21484.0
2019-10-03 11:40:00,39.2,39.26,39.2,39.26,8115.0,33.617,33.6685,33.617,33.6685,8115.0
2019-10-03 11:45:00,39.32,39.32,39.16,39.17,11385.0,33.7199,33.7199,33.5827,33.5913,11385.0
2019-10-03 11:50:00,39.17,39.27,39.17,39.25,5224.0,33.5913,33.6771,33.5913,33.6599,5224.0
2019-10-03 11:55:00,39.24,39.28,39.21,39.22,10708.0,33.6513,33.6856,33.6256,33.6342,10708.0
2019-10-03 12:00:00,39.22,39.34,39.22,39.34,8440.0,33.6342,33.7371,33.6342,33.7371,8440.0
2019-10-03 12:05:00,39.34,39.56,39.34,39.55,34379.0,33.7371,33.9258,33.7371,33.9172,34379.0
2019-10-03 12:10:00,39.56,39.62,39.54,39.58,21329.0,33.9258,33.9772,33.9086,33.9429,21329.0
2019-10-03 12:15:00,39.56,39.56,39.43,39.44,9637.0,33.9258,33.9258,33.8143,33.8229,9637.0
2019-10-03 12:20:00,39.42,39.43,39.38,39.39,6653.0,33.8057,33.8143,33.7714,33.78,6653.0
2019-10-03 12:25:00,39.41,39.59,39.4,39.58,30257.0,33.7971,33.9515,33.7886,33.9429,30257.0
2019-10-03 12:30:00,39.56,39.61,39.55,39.55,3520.0,33.9258,33.9686,33.9172,33.9172,3520.0
2019-10-03 12:35:00,39.55,39.59,39.55,39.58,4451.0,33.9172,33.9515,33.9172,33.9429,4451.0
2019-10-03 12:40:00,39.57,39.58,39.54,39.54,6660.0,33.9343,33.9429,33.9086,33.9086,6660.0
2019-10-03 12:45:00,39.53,39.63,39.52,39.6,8920.0,33.9,33.9858,33.8915,33.9601,8920.0
2019-10-03 12:50:00,39.6,39.63,39.51,39.52,4544.0,33.9601,33.9858,33.8829,33.8915,4544.0
2019-10-03 12:55:00,39.52,39.57,39.51,39.56,8572.0,33.8915,33.9343,33.8829,33.9258,8572.0
2019-10-03 13:00:00,39.56,39.59,39.47,39.47,7703.0,33.9258,33.9515,33.8486,33.8486,7703.0
2019-10-03 13:05:00,39.47,39.51,39.46,39.48,6534.0,33.8486,33.8829,33.84,33.8572,6534.0
2019-10-03 13:10:00,39.46,39.54,39.46,39.51,7944.0,33.84,33.9086,33.84,33.8829,7944.0
2019-10-03 13:15:00,39.51,39.64,39.5,39.61,16984.0,33.8829,33.9944,33.8743,33.9686,16984.0
2019-10-03 13:20:00,39.61,39.68,39.57,39.68,8084.0,33.9686,34.0287,33.9343,34.0287,8084.0
2019-10-03 13:25:00,39.67,39.78,39.67,39.76,30692.0,34.0201,34.1144,34.0201,34.0973,30692.0
2019-10-03 13:30:00,39.77,39.78,39.74,39.76,7058.0,34.1059,34.1144,34.0801,34.0973,7058.0
2019-10-03 13:35:00,39.77,39.79,39.74,39.79,9989.0,34.1059,34.123,34.0801,34.123,9989.0
2019-10-03 13:40:00,39.79,39.92,39.79,39.9,23102.0,34.123,34.2345,34.123,34.2173,23102.0
2019-10-03 13:45:00,39.9,39.99,39.9,39.99,36440.0,34.2173,34.2945,34.2173,34.2945,36440.0
2019-10-03 13:50:00,39.98,39.98,39.85,39.86,11489.0,34.2859,34.2859,34.1745,34.183,11489.0
2019-10-03 13:55:00,39.86,39.92,39.81,39.91,10030.0,34.183,34.2345,34.1402,34.2259,10030.0
2019-10-03 14:00:00,39.92,39.92,39.88,39.88,9895.0,34.2345,34.2345,34.2002,34.2002,9895.0
2019-10-03 14:05:00,39.87,39.92,39.85,39.9,4810.0,34.1916,34.2345,34.1745,34.2173,4810.0
2019-10-03 14:10:00,39.87,39.93,39.87,39.92,12580.0,34.1916,34.2431,34.1916,34.2345,12580.0
2019-10-03 14:15:00,39.92,39.95,39.9,39.93,6976.0,34.2345,34.2602,34.2173,34.2431,6976.0
2019-10-03 14:20:00,39.93,39.97,39.91,39.95,7523.0,34.2431,34.2774,34.2259,34.2602,7523.0
2019-10-03 14:25:00,39.95,39.99,39.93,39.94,6549.0,34.2602,34.2945,34.2431,34.2516,6549.0
2019-10-03 14:30:00,39.94,39.99,39.94,39.98,9040.0,34.2516,34.2945,34.2516,34.2859,9040.0
2019-10-03 14:35:00,39.99,39.99,39.92,39.92,11968.0,34.2945,34.2945,34.2345,34.2345,11968.0
2019-10-03 14:40:00,39.9,39.92,39.86,39.88,8625.0,34.2173,34.2345,34.183,34.2002,8625.0
2019-10-03 14:45:00,39.88,39.93,39.88,39.9,10136.0,34.2002,34.2431,34.2002,34.2173,10136.0
2019-10-03 14:50:00,39.9,39.95,39.86,39.89,8444.0,34.2173,34.2602,34.183,34.2088,8444.0
2019-10-03 14:55:00,39.9,39.9,39.84,39.85,22160.0,34.2173,34.2173,34.1659,34.1745,22160.0
2019-10-03 15:00:00,39.85,39.9,39.84,39.84,14759.0,34.1745,34.2173,34.1659,34.1659,14759.0
2019-10-03 15:05:00,39.84,39.88,39.83,39.83,13571.0,34.1659,34.2002,34.1573,34.1573,13571.0
2019-10-03 15:10:00,39.82,39.84,39.78,39.8,12334.0,34.1487,34.1659,34.1144,34.1316,12334.0
2019-10-03 15:15:00,39.8,39.8,39.71,39.71,11459.0,34.1316,34.1316,34.0544,34.0544,11459.0
2019-10-03 15:20:00,39.7,39.74,39.69,39.7,12956.0,34.0458,34.0801,34.0373,34.0458,12956.0
2019-10-03 15:25:00,39.7,39.7,39.64,39.69,21528.0,34.0458,34.0458,33.9944,34.0373,21528.0
2019-10-03 15:30:00,39.7,39.71,39.6,39.62,21764.0,34.0458,34.0544,33.9601,33.9772,21764.0
2019-10-03 15:35:00,39.63,39.66,39.61,39.66,48771.0,33.9858,34.0115,33.9686,34.0115,48771.0
2019-10-03 15:40:00,39.66,39.72,39.61,39.71,49784.0,34.0115,34.063,33.9686,34.0544,49784.0
2019-10-03 15:45:00,39.71,39.77,39.69,39.72,32091.0,34.0544,34.1059,34.0373,34.063,32091.0
2019-10-03 15:50:00,39.71,39.8,39.66,39.77,50286.0,34.0544,34.1316,34.0115,34.1059,50286.0
2019-10-03 15:55:00,39.77,39.95,39.77,39.94,70561.0,34.1059,34.2602,34.1059,34.2516,70561.0
2019-10-04 09:30:00,40.06,40.38,40.06,40.25,15772.0,34.3546,34.629,34.3546,34.5175,15772.0
2019-10-04 09:35:00,40.22,40.34,40.15,40.15,6557.0,34.4918,34.5947,34.4317,34.4317,6557.0
2019-10-04 09:40:00,40.17,40.27,40.11,40.24,4324.0,34.4489,34.5346,34.3974,34.5089,4324.0
2019-10-04 09:45:00,40.28,40.42,40.27,40.27,11345.0,34.5432,34.6633,34.5346,34.5346,11345.0
2019-10-04 09:50:00,40.26,40.32,40.15,40.32,4757.0,34.5261,34.5775,34.4317,34.5775,4757.0
2019-10-04 09:55:00,40.27,40.43,40.24,40.24,6699.0,34.5346,34.6719,34.5089,34.5089,6699.0
2019-10-04 10:00:00,40.28,40.32,40.21,40.22,8471.0,34.5432,34.5775,34.4832,34.4918,8471.0
2019-10-04 10:05:00,40.14,40.15,39.98,40.01,6733.0,34.4232,34.4317,34.2859,34.3117,6733.0
2019-10-04 10:10:00,39.99,40.01,39.93,40.0,9646.0,34.2945,34.3117,34.2431,34.3031,9646.0
2019-10-04 10:15:00,39.99,40.03,39.88,39.95,10203.0,34.2945,34.3288,34.2002,34.2602,10203.0
2019-10-04 10:20:00,39.99,40.08,39.96,40.08,6934.0,34.2945,34.3717,34.2688,34.3717,6934.0
2019-10-04 10:25:00,40.06,40.15,39.98,40.04,8929.0,34.3546,34.4317,34.2859,34.3374,8929.0
2019-10-04 10:30:00,39.98,40.0,39.88,39.93,4240.0,34.2859,34.3031,34.2002,34.2431,4240.0
2019-10-04 10:35:00,39.92,39.98,39.89,39.92,5862.0,34.2345,34.2859,34.2088,34.2345,5862.0
2019-10-04 10:40:00,39.93,39.97,39.86,39.88,4616.0,34.2431,34.2774,34.183,34.2002,4616.0
2019-10-04 10:45:00,39.89,39.92,39.85,39.92,4543.0,34.2088,34.2345,34.1745,34.2345,4543.0
2019-10-04 10:50:00,39.93,40.02,39.89,40.02,8525.0,34.2431,34.3203,34.2088,34.3203,8525.0
2019-10-04 10:55:00,40.03,40.05,39.93,39.93,5689.0,34.3288,34.346,34.2431,34.2431,5689.0
2019-10-04 11:00:00,39.96,40.02,39.9,40.0,6938.0,34.2688,34.3203,34.2173,34.3031,6938.0
2019-10-04 11:05:00,39.98,40.05,39.94,39.97,5698.0,34.2859,34.346,34.2516,34.2774,5698.0
2019-10-04 11:10:00,39.98,40.04,39.91,40.04,3564.0,34.2859,34.3374,34.2259,34.3374,3564.0
2019-10-04 11:15:00,40.05,40.09,39.99,40.02,7487.0,34.346,34.3803,34.2945,34.3203,7487.0
2019-10-04 11:20:00,40.04,40.08,39.94,39.94,8072.0,34.3374,34.3717,34.2516,34.2516,8072.0
2019-10-04 11:25:00,39.94,40.03,39.94,40.01,5779.0,34.2516,34.3288,34.2516,34.3117,5779.0
2019-10-04 11:30:00,40.0,40.22,40.0,40.2,4191.0,34.3031,34.4918,34.3031,34.4746,4191.0
2019-10-04 11:35:00,40.21,40.22,40.09,40.14,10229.0,34.4832,34.4918,34.3803,34.4232,10229.0
2019-10-04 11:40:00,40.15,40.15,40.01,40.03,5377.0,34.4317,34.4317,34.3117,34.3288,5377.0
2019-10-04 11:45:00,40.03,40.03,39.98,39.98,6367.0,34.3288,34.3288,34.2859,34.2859,6367.0
2019-10-04 11:50:00,40.02,40.09,40.01,40.07,3228.0,34.3203,34.3803,34.3117,34.3631,3228.0
2019-10-04 11:55:00,40.08,40.14,40.04,40.04,11132.0,34.3717,34.4232,34.3374,34.3374,11132.0
2019-10-04 12:00:00,40.04,40.08,40.01,40.05,6450.0,34.3374,34.3717,34.3117,34.346,6450.0
2019-10-04 12:05:00,40.08,40.08,40.03,40.07,4181.0,34.3717,34.3717,34.3288,34.3631,4181.0
2019-10-04 12:10:00,40.06,40.06,39.95,39.95,8264.0,34.3546,34.3546,34.2602,34.2602,8264.0
2019-10-04 12:15:00,39.93,39.94,39.88,39.9,5951.0,34.2431,34.2516,34.2002,34.2173,5951.0
2019-10-04 12:20:00,39.9,39.95,39.89,39.95,8565.0,34.2173,34.2602,34.2088,34.2602,8565.0
2019-10-04 12:25:00,39.95,40.04,39.94,40.02,5110.0,34.2602,34.3374,34.2516,34.3203,5110.0
2019-10-04 12:30:00,40.02,40.02,39.95,39.95,4085.0,34.3203,34.3203,34.2602,34.2602,4085.0
2019-10-04 12:35:00,39.93,40.0,39.93,39.99,2950.0,34.2431,34.3031,34.2431,34.2945,2950.0
2019-10-04 12:40:00,40.0,40.04,40.0,40.01,5600.0,34.3031,34.3374,34.3031,34.3117,5600.0
2019-10-04 12:45:00,40.01,40.01,39.97,39.98,6175.0,34.3117,34.3117,34.2774,34.2859,6175.0
2019-10-04 12:50:00,39.98,40.02,39.97,39.98,4498.0,34.2859,34.3203,34.2774,34.2859,4498.0
2019-10-04 12:55:00,39.97,40.0,39.94,40.0,2898.0,34.2774,34.3031,34.2516,34.3031,2898.0
2019-10-04 13:00:00,40.0,40.01,39.95,40.01,47589.0,34.3031,34.3117,34.2602,34.3117,47589.0
2019-10-04 13:05:00,40.01,40.02,39.97,39.99,9891.0,34.3117,34.3203,34.2774,34.2945,9891.0
2019-10-04 13:10:00,39.99,40.14,39.99,40.13,6434.0,34.2945,34.4232,34.2945,34.4146,6434.0
2019-10-04 13:15:00,40.14,40.16,40.11,40.12,11437.0,34.4232,34.4403,34.3974,34.406,11437.0
2019-10-04 13:20:00,40.11,40.12,40.07,40.07,5460.0,34.3974,34.406,34.3631,34.3631,5460.0
2019-10-04 13:25:00,40.09,40.11,40.08,40.11,3700.0,34.3803,34.3974,34.3717,34.3974,3700.0
2019-10-04 13:30:00,40.1,40.11,40.08,40.09,3553.0,34.3889,34.3974,34.3717,34.3803,3553.0
2019-10-04 13:35:00,40.08,40.13,40.08,40.12,5516.0,34.3717,34.4146,34.3717,34.406,5516.0
2019-10-04 13:40:00,40.12,40.26,40.12,40.22,12969.0,34.406,34.5261,34.406,34.4918,12969.0
2019-10-04 13:45:00,40.22,40.25,40.14,40.24,13176.0,34.4918,34.5175,34.4232,34.5089,13176.0
2019-10-04 13:50:00,40.23,40.27,40.22,40.25,11823.0,34.5003,34.5346,34.4918,34.5175,11823.0
2019-10-04 13:55:00,40.24,40.25,40.17,40.2,5148.0,34.5089,34.5175,34.4489,34.4746,5148.0
2019-10-04 14:00:00,40.2,40.28,40.2,40.22,8150.0,34.4746,34.5432,34.4746,34.4918,8150.0
2019-10-04 14:05:00,40.22,40.24,40.16,40.16,6437.0,34.4918,34.5089,34.4403,34.4403,6437.0
2019-10-04 14:10:00,40.14,40.24,40.14,40.24,3000.0,34.4232,34.5089,34.4232,34.5089,3000.0
2019-10-04 14:15:00,40.26,40.27,40.23,40.23,5739.0,34.5261,34.5346,34.5003,34.5003,5739.0
2019-10-04 14:20:00,40.22,40.22,40.16,40.19,5336.0,34.4918,34.4918,34.4403,34.466,5336.0
2019-10-04 14:25:00,40.2,40.23,40.19,40.19,5469.0,34.4746,34.5003,34.466,34.466,5469.0
2019-10-04 14:30:00,40.19,40.19,40.12,40.12,9699.0,34.466,34.466,34.406,34.406,9699.0
2019-10-04 14:35:00,40.12,40.19,40.12,40.19,7985.0,34.406,34.466,34.406,34.466,7985.0
2019-10-04 14:40:00,40.18,40.21,40.15,40.18,8922.0,34.4575,34.4832,34.4317,34.4575,8922.0
2019-10-04 14:45:00,40.19,40.2,40.14,40.15,8313.0,34.466,34.4746,34.4232,34.4317,8313.0
2019-10-04 14:50:00,40.14,40.2,40.14,40.18,10578.0,34.4232,34.4746,34.4232,34.4575,10578.0
2019-10-04 14:55:00,40.18,40.23,40.16,40.23,9858.0,34.4575,34.5003,34.4403,34.5003,9858.0
2019-10-04 15:00:00,40.23,40.27,40.23,40.26,9941.0,34.5003,34.5346,34.5003,34.5261,9941.0
2019-10-04 15:05:00,40.26,40.28,40.24,40.27,10725.0,34.5261,34.5432,34.5089,34.5346,10725.0
2019-10-04 15:10:00,40.28,40.3,40.23,40.25,15303.0,34.5432,34.5604,34.5003,34.5175,15303.0
2019-10-04 15:15:00,40.24,40.33,40.24,40.32,4001.0,34.5089,34.5861,34.5089,34.5775,4001.0
2019-10-04 15:20:00,40.33,40.35,40.27,40.28,17214.0,34.5861,34.6033,34.5346,34.5432,17214.0
2019-10-04 15:25:00,40.28,40.3,40.26,40.27,7897.0,34.5432,34.5604,34.5261,34.5346,7897.0
2019-10-04 15:30:00,40.29,40.33,40.27,40.3,10214.0,34.5518,34.5861,34.5346,34.5604,10214.0
2019-10-04 15:35:00,40.3,40.31,40.28,40.28,10388.0,34.5604,34.5689,34.5432,34.5432,10388.0
2019-10-04 15:40:00,40.29,40.39,40.28,40.38,27680.0,34.5518,34.6376,34.5432,34.629,27680.0
2019-10-04 15:45:00,40.38,40.41,40.37,40.39,32643.0,34.629,34.6547,34.6204,34.6376,32643.0
2019-10-04 15:50:00,40.4,40.55,40.39,40.54,54648.0,34.6461,34.7748,34.6376,34.7662,54648.0
2019-10-04 15:55:00,40.53,40.59,40.52,40.58,84170.0,34.7576,34.8091,34.749,34.8005,84170.0
2019-10-07 09:30:00,40.05,40.26,39.96,40.01,27861.0,34.346,34.5261,34.2688,34.3117,27861.0
2019-10-07 09:35:00,39.99,39.99,39.64,39.72,9688.0,34.2945,34.2945,33.9944,34.063,9688.0
2019-10-07 09:40:00,39.72,39.74,39.44,39.66,31088.0,34.063,34.0801,33.8229,34.0115,31088.0
2019-10-07 09:45:00,39.66,39.98,39.61,39.93,32337.0,34.0115,34.2859,33.9686,34.2431,32337.0
2019-10-07 09:50:00,39.92,40.21,39.9,40.17,8488.0,34.2345,34.4832,34.2173,34.4489,8488.0
2019-10-07 09:55:00,40.18,40.24,39.97,40.0,18747.0,34.4575,34.5089,34.2774,34.3031,18747.0
2019-10-07 10:00:00,40.01,40.11,39.95,40.04,11297.0,34.3117,34.3974,34.2602,34.3374,11297.0
2019-10-07 10:05:00,40.09,40.18,40.07,40.15,4896.0,34.3803,34.4575,34.3631,34.4317,4896.0
2019-10-07 10:10:00,40.17,40.29,40.14,40.29,8138.0,34.4489,34.5518,34.4232,34.5518,8138.0
2019-10-07 10:15:00,40.27,40.29,40.18,40.27,13884.0,34.5346,34.5518,34.4575,34.5346,13884.0
2019-10-07 10:20:00,40.27,40.37,40.25,40.29,10238.0,34.5346,34.6204,34.5175,34.5518,10238.0
2019-10-07 10:25:00,40.29,40.35,40.26,40.35,7749.0,34.5518,34.6033,34.5261,34.6033,7749.0
2019-10-07 10:30:00,40.31,40.4,40.27,40.39,28361.0,34.5689,34.6461,34.5346,34.6376,28361.0
2019-10-07 10:35:00,40.4,40.4,40.29,40.29,2388.0,34.6461,34.6461,34.5518,34.5518,2388.0
2019-10-07 10:40:00,40.24,40.33,40.23,40.33,4845.0,34.5089,34.5861,34.5003,34.5861,4845.0
2019-10-07 10:45:00,40.31,40.31,40.2,40.26,5318.0,34.5689,34.5689,34.4746,34.5261,5318.0
2019-10-07 10:50:00,40.27,40.3,40.27,40.28,3053.0,34.5346,34.5604,34.5346,34.5432,3053.0
2019-10-07 10:55:00,40.29,40.34,40.24,40.26,7783.0,34.5518,34.5947,34.5089,34.5261,7783.0
2019-10-07 11:00:00,40.24,40.34,40.23,40.31,8279.0,34.5089,34.5947,34.5003,34.5689,8279.0
2019-10-07 11:05:00,40.3,40.39,40.23,40.39,6198.0,34.5604,34.6376,34.5003,34.6376,6198.0
2019-10-07 11:10:00,40.39,40.39,40.21,40.23,7111.0,34.6376,34.6376,34.4832,34.5003,7111.0
2019-10-07 11:15:00,40.23,40.23,40.09,40.1,12561.0,34.5003,34.5003,34.3803,34.3889,12561.0
2019-10-07 11:20:00,40.1,40.13,40.04,40.1,10036.0,34.3889,34.4146,34.3374,34.3889,10036.0
2019-10-07 11:25:00,40.12,40.28,40.12,40.28,9622.0,34.406,34.5432,34.406,34.5432,9622.0
2019-10-07 11:30:00,40.27,40.39,40.22,40.36,14683.0,34.5346,34.6376,34.4918,34.6118,14683.0
2019-10-07 11:35:00,40.35,40.35,40.25,40.29,7451.0,34.6033,34.6033,34.5175,34.5518,7451.0
2019-10-07 11:40:00,40.26,40.37,40.26,40.35,5803.0,34.5261,34.6204,34.5261,34.6033,5803.0
2019-10-07 11:45:00,40.35,40.35,40.24,40.24,12779.0,34.6033,34.6033,34.5089,34.5089,12779.0
2019-10-07 11:50:00,40.28,40.28,40.19,40.24,11604.0,34.5432,34.5432,34.466,34.5089,11604.0
2019-10-07 11:55:00,40.26,40.27,40.22,40.22,2949.0,34.5261,34.5346,34.4918,34.4918,2949.0
2019-10-07 12:00:00,40.23,40.27,40.21,40.24,5295.0,34.5003,34.5346,34.4832,34.5089,5295.0
2019-10-07 12:05:00,40.23,40.23,40.11,40.14,5330.0,34.5003,34.5003,34.3974,34.4232,5330.0
2019-10-07 12:10:00,40.13,40.17,40.09,40.17,12828.0,34.4146,34.4489,34.3803,34.4489,12828.0
2019-10-07 12:15:00,40.18,40.26,40.18,40.26,6754.0,34.4575,34.5261,34.4575,34.5261,6754.0
2019-10-07 12:20:00,40.27,40.33,40.25,40.25,13949.0,34.5346,34.5861,34.5175,34.5175,13949.0
2019-10-07 12:25:00,40.27,40.27,40.19,40.21,4777.0,34.5346,34.5346,34.466,34.4832,4777.0
2019-10-07 12:30:00,40.21,40.21,40.12,40.12,6585.0,34.4832,34.4832,34.406,34.406,6585.0
2019-10-07 12:35:00,40.1,40.11,40.01,40.04,8159.0,34.3889,34.3974,34.3117,34.3374,8159.0
2019-10-07 12:40:00,40.05,40.1,40.05,40.08,4910.0,34.346,34.3889,34.346,34.3717,4910.0
2019-10-07 12:45:00,40.09,40.15,39.99,39.99,9939.0,34.3803,34.4317,34.2945,34.2945,9939.0
2019-10-07 12:50:00,40.0,40.0,39.95,39.96,68236.0,34.3031,34.3031,34.2602,34.2688,68236.0
2019-10-07 12:55:00,39.97,39.97,39.8,39.82,17109.0,34.2774,34.2774,34.1316,34.1487,17109.0
2019-10-07 13:00:00,39.81,39.86,39.76,39.85,34330.0,34.1402,34.183,34.0973,34.1745,34330.0
2019-10-07 13:05:00,39.86,39.87,39.82,39.82,7562.0,34.183,34.1916,34.1487,34.1487,7562.0
2019-10-07 13:10:00,39.79,39.9,39.78,39.82,41073.0,34.123,34.2173,34.1144,34.1487,41073.0
2019-10-07 13:15:00,39.8,39.9,39.75,39.89,26445.0,34.1316,34.2173,34.0887,34.2088,26445.0
2019-10-07 13:20:00,39.89,39.98,39.85,39.87,62206.0,34.2088,34.2859,34.1745,34.1916,62206.0
2019-10-07 13:25:00,39.86,39.86,39.79,39.8,110456.0,34.183,34.183,34.123,34.1316,110456.0
2019-10-07 13:30:00,39.81,39.99,39.76,39.92,21646.0,34.1402,34.2945,34.0973,34.2345,21646.0
2019-10-07 13:35:00,39.89,39.98,39.89,39.96,6091.0,34.2088,34.2859,34.2088,34.2688,6091.0
2019-10-07 13:40:00,39.95,39.95,39.84,39.84,5570.0,34.2602,34.2602,34.1659,34.1659,5570.0
2019-10-07 13:45:00,39.86,39.91,39.84,39.89,8855.0,34.183,34.2259,34.1659,34.2088,8855.0
2019-10-07 13:50:00,39.88,39.9,39.79,39.79,4322.0,34.2002,34.2173,34.123,34.123,4322.0
2019-10-07 13:55:00,39.8,39.88,39.79,39.87,10540.0,34.1316,34.2002,34.123,34.1916,10540.0
2019-10-07 14:00:00,39.83,39.89,39.83,39.84,31751.0,34.1573,34.2088,34.1573,34.1659,31751.0
2019-10-07 14:05:00,39.86,39.87,39.79,39.8,4238.0,34.183,34.1916,34.123,34.1316,4238.0
2019-10-07 14:10:00,39.8,39.86,39.79,39.86,8767.0,34.1316,34.183,34.123,34.183,8767.0
2019-10-07 14:15:00,39.86,39.91,39.83,39.9,11965.0,34.183,34.2259,34.1573,34.2173,11965.0
2019-10-07 14:20:00,39.9,39.91,39.79,39.86,19026.0,34.2173,34.2259,34.123,34.183,19026.0
2019-10-07 14:25:00,39.85,39.88,39.79,39.81,7526.0,34.1745,34.2002,34.123,34.1402,7526.0
2019-10-07 14:30:00,39.83,39.85,39.76,39.78,5198.0,34.1573,34.1745,34.0973,34.1144,5198.0
2019-10-07 14:35:00,39.78,39.78,39.71,39.75,5737.0,34.1144,34.1144,34.0544,34.0887,5737.0
2019-10-07 14:40:00,39.74,39.75,39.7,39.73,10523.0,34.0801,34.0887,34.0458,34.0716,10523.0
2019-10-07 14:45:00,39.71,39.74,39.69,39.69,8819.0,34.0544,34.0801,34.0373,34.0373,8819.0
2019-10-07 14:50:00,39.68,39.72,39.64,39.69,9187.0,34.0287,34.063,33.9944,34.0373,9187.0
2019-10-07 14:55:00,39.69,39.76,39.69,39.76,8073.0,34.0373,34.0973,34.0373,34.0973,8073.0
2019-10-07 15:00:00,39.76,39.78,39.71,39.74,7536.0,34.0973,34.1144,34.0544,34.0801,7536.0
2019-10-07 15:05:00,39.74,39.77,39.7,39.77,8038.0,34.0801,34.1059,34.0458,34.1059,8038.0
2019-10-07 15:10:00,39.76,39.76,39.72,39.76,5848.0,34.0973,34.0973,34.063,34.0973,5848.0
2019-10-07 15:15:00,39.75,39.76,39.7,39.7,7394.0,34.0887,34.0973,34.0458,34.0458,7394.0
2019-10-07 15:20:00,39.7,39.72,39.63,39.68,17990.0,34.0458,34.063,33.9858,34.0287,17990.0
2019-10-07 15:25:00,39.68,39.75,39.68,39.75,13774.0,34.0287,34.0887,34.0287,34.0887,13774.0
2019-10-07 15:30:00,39.74,39.8,39.71,39.74,15651.0,34.0801,34.1316,34.0544,34.0801,15651.0
2019-10-07 15:35:00,39.73,39.76,39.67,39.69,39859.0,34.0716,34.0973,34.0201,34.0373,39859.0
2019-10-07 15:40:00,39.71,39.73,39.63,39.64,53891.0,34.0544,34.0716,33.9858,33.9944,53891.0
2019-10-07 15:45:00,39.64,39.68,39.57,39.57,41035.0,33.9944,34.0287,33.9343,33.9343,41035.0
2019-10-07 15:50:00,39.57,39.57,39.37,39.4,67230.0,33.9343,33.9343,33.7628,33.7886,67230.0
2019-10-07 15:55:00,39.4,39.47,39.35,39.44,126979.0,33.7886,33.8486,33.7457,33.8229,126979.0
2019-10-08 09:30:00,38.91,39.0,38.78,38.95,18550.0,33.3683,33.4455,33.2569,33.4026,18550.0
2019-10-08 09:35:00,38.78,38.88,38.49,38.6,18277.0,33.2569,33.3426,33.0082,33.1025,18277.0
2019-10-08 09:40:00,38.5,38.63,38.37,38.63,79611.0,33.0167,33.1282,32.9052,33.1282,79611.0
2019-10-08 09:45:00,38.69,38.72,38.6,38.62,15111.0,33.1797,33.2054,33.1025,33.1196,15111.0
2019-10-08 09:50:00,38.58,38.69,38.47,38.69,16821.0,33.0853,33.1797,32.991,33.1797,16821.0
2019-10-08 09:55:00,38.67,38.78,38.63,38.71,14511.0,33.1625,33.2569,33.1282,33.1968,14511.0
2019-10-08 10:00:00,38.69,38.71,38.52,38.54,13104.0,33.1797,33.1968,33.0339,33.051,13104.0
2019-10-08 10:05:00,38.53,38.65,38.53,38.65,19751.0,33.0425,33.1454,33.0425,33.1454,19751.0
2019-10-08 10:10:00,38.67,38.8,38.65,38.75,11254.0,33.1625,33.274,33.1454,33.2311,11254.0
2019-10-08 10:15:00,38.77,38.82,38.7,38.75,16642.0,33.2483,33.2912,33.1882,33.2311,16642.0
2019-10-08 10:20:00,38.74,38.75,38.62,38.63,16234.0,33.2226,33.2311,33.1196,33.1282,16234.0
2019-10-08 10:25:00,38.62,38.62,38.51,38.55,12298.0,33.1196,33.1196,33.0253,33.0596,12298.0
2019-10-08 10:30:00,38.55,38.56,38.27,38.36,12937.0,33.0596,33.0682,32.8195,32.8967,12937.0
2019-10-08 10:35:00,38.35,38.41,38.25,38.37,20206.0,32.8881,32.9396,32.8023,32.9052,20206.0
2019-10-08 10:40:00,38.38,38.43,38.28,38.3,17167.0,32.9138,32.9567,32.8281,32.8452,17167.0
2019-10-08 10:45:00,38.29,38.45,38.29,38.43,87731.0,32.8366,32.9739,32.8366,32.9567,87731.0
2019-10-08 10:50:00,38.42,38.47,38.41,38.47,8604.0,32.9481,32.991,32.9396,32.991,8604.0
2019-10-08 10:55:00,38.48,38.57,38.45,38.52,43043.0,32.9996,33.0768,32.9739,33.0339,43043.0
2019-10-08 11:00:00,38.52,38.53,38.44,38.5,8411.0,33.0339,33.0425,32.9653,33.0167,8411.0
2019-10-08 11:05:00,38.51,38.55,38.4,38.41,11760.0,33.0253,33.0596,32.931,32.9396,11760.0
2019-10-08 11:10:00,38.42,38.43,38.32,38.43,12082.0,32.9481,32.9567,32.8624,32.9567,12082.0
2019-10-08 11:15:00,38.42,38.48,38.36,38.37,8333.0,32.9481,32.9996,32.8967,32.9052,8333.0
2019-10-08 11:20:00,38.36,38.39,38.29,38.3,6200.0,32.8967,32.9224,32.8366,32.8452,6200.0
2019-10-08 11:25:00,38.3,38.33,38.28,38.3,6397.0,32.8452,32.8709,32.8281,32.8452,6397.0
2019-10-08 11:30:00,38.29,38.32,38.12,38.13,18699.0,32.8366,32.8624,32.6909,32.6994,18699.0
2019-10-08 11:35:00,38.12,38.17,38.01,38.01,24781.0,32.6909,32.7337,32.5965,32.5965,24781.0
2019-10-08 11:40:00,38.01,38.11,37.99,38.11,21982.0,32.5965,32.6823,32.5794,32.6823,21982.0
2019-10-08 11:45:00,38.12,38.19,38.02,38.05,28789.0,32.6909,32.7509,32.6051,32.6308,28789.0
2019-10-08 11:50:00,38.05,38.13,38.05,38.1,12112.0,32.6308,32.6994,32.6308,32.6737,12112.0
2019-10-08 11:55:00,38.11,38.13,38.02,38.12,26331.0,32.6823,32.6994,32.6051,32.6909,26331.0
2019-10-08 12:00:00,38.11,38.14,38.03,38.11,5955.0,32.6823,32.708,32.6137,32.6823,5955.0
2019-10-08 12:05:00,38.09,38.09,37.97,37.99,9097.0,32.6651,32.6651,32.5622,32.5794,9097.0
2019-10-08 12:10:00,38.0,38.0,37.94,37.99,4979.0,32.5879,32.5879,32.5365,32.5794,4979.0
2019-10-08 12:15:00,37.98,38.06,37.96,38.05,19492.0,32.5708,32.6394,32.5536,32.6308,19492.0
2019-10-08 12:20:00,38.06,38.16,38.06,38.16,4526.0,32.6394,32.7252,32.6394,32.7252,4526.0
2019-10-08 12:25:00,38.17,38.22,38.16,38.19,6280.0,32.7337,32.7766,32.7252,32.7509,6280.0
2019-10-08 12:30:00,38.2,38.23,38.17,38.22,12067.0,32.7595,32.7852,32.7337,32.7766,12067.0
2019-10-08 12:35:00,38.22,38.23,38.2,38.2,6818.0,32.7766,32.7852,32.7595,32.7595,6818.0
2019-10-08 12:40:00,38.21,38.28,38.21,38.28,7363.0,32.768,32.8281,32.768,32.8281,7363.0
2019-10-08 12:45:00,38.29,38.41,38.29,38.4,9674.0,32.8366,32.9396,32.8366,32.931,9674.0
2019-10-08 12:50:00,38.39,38.44,38.37,38.4,10955.0,32.9224,32.9653,32.9052,32.931,10955.0
2019-10-08 12:55:00,38.39,38.4,38.31,38.36,9121.0,32.9224,32.931,32.8538,32.8967,9121.0
2019-10-08 13:00:00,38.38,38.38,38.31,38.33,3367.0,32.9138,32.9138,32.8538,32.8709,3367.0
2019-10-08 13:05:00,38.33,38.33,38.29,38.32,3414.0,32.8709,32.8709,32.8366,32.8624,3414.0
2019-10-08 13:10:00,38.3,38.31,38.26,38.27,7483.0,32.8452,32.8538,32.8109,32.8195,7483.0
2019-10-08 13:15:00,38.26,38.31,38.25,38.29,10441.0,32.8109,32.8538,32.8023,32.8366,10441.0
2019-10-08 13:20:00,38.29,38.36,38.29,38.36,6651.0,32.8366,32.8967,32.8366,32.8967,6651.0
2019-10-08 13:25:00,38.36,38.39,38.34,38.39,3729.0,32.8967,32.9224,32.8795,32.9224,3729.0
2019-10-08 13:30:00,38.4,38.41,38.37,38.38,5228.0,32.931,32.9396,32.9052,32.9138,5228.0
2019-10-08 13:35:00,38.38,38.39,38.36,38.38,2779.0,32.9138,32.9224,32.8967,32.9138,2779.0
2019-10-08 13:40:00,38.39,38.47,38.38,38.45,5090.0,32.9224,32.991,32.9138,32.9739,5090.0
2019-10-08 13:45:00,38.46,38.52,38.45,38.5,8229.0,32.9824,33.0339,32.9739,33.0167,8229.0
2019-10-08 13:50:00,38.51,38.53,38.47,38.48,7834.0,33.0253,33.0425,32.991,32.9996,7834.0
2019-10-08 13:55:00,38.48,38.49,38.41,38.48,8082.0,32.9996,33.0082,32.9396,32.9996,8082.0
2019-10-08 14:00:00,38.48,38.49,38.38,38.41,10856.0,32.9996,33.0082,32.9138,32.9396,10856.0
2019-10-08 14:05:00,38.43,38.48,38.41,38.41,13449.0,32.9567,32.9996,32.9396,32.9396,13449.0
2019-10-08 14:10:00,38.38,38.43,38.35,38.39,9108.0,32.9138,32.9567,32.8881,32.9224,9108.0
2019-10-08 14:15:00,38.38,38.43,38.35,38.41,13461.0,32.9138,32.9567,32.8881,32.9396,13461.0
2019-10-08 14:20:00,38.42,38.46,38.35,38.38,19017.0,32.9481,32.9824,32.8881,32.9138,19017.0
2019-10-08 14:25:00,38.38,38.39,38.35,38.36,9688.0,32.9138,32.9224,32.8881,32.8967,9688.0
2019-10-08 14:30:00,38.36,38.48,38.28,38.28,41071.0,32.8967,32.9996,32.8281,32.8281,41071.0
2019-10-08 14:35:00,38.29,38.43,38.28,38.32,21290.0,32.8366,32.9567,32.8281,32.8624,21290.0
2019-10-08 14:40:00,38.3,38.35,38.27,38.3,6343.0,32.8452,32.8881,32.8195,32.8452,6343.0
2019-10-08 14:45:00,38.31,38.38,38.29,38.37,5359.0,32.8538,32.9138,32.8366,32.9052,5359.0
2019-10-08 14:50:00,38.36,38.38,38.25,38.28,26199.0,32.8967,32.9138,32.8023,32.8281,26199.0
2019-10-08 14:55:00,38.27,38.29,38.1,38.18,12973.0,32.8195,32.8366,32.6737,32.7423,12973.0
2019-10-08 15:00:00,38.17,38.26,38.1,38.12,9386.0,32.7337,32.8109,32.6737,32.6909,9386.0
2019-10-08 15:05:00,38.12,38.14,38.1,38.12,5994.0,32.6909,32.708,32.6737,32.6909,5994.0
2019-10-08 15:10:00,38.12,38.13,38.01,38.04,50323.0,32.6909,32.6994,32.5965,32.6222,50323.0
2019-10-08 15:15:00,38.04,38.12,38.03,38.12,11861.0,32.6222,32.6909,32.6137,32.6909,11861.0
2019-10-08 15:20:00,38.11,38.18,38.1,38.13,12860.0,32.6823,32.7423,32.6737,32.6994,12860.0
2019-10-08 15:25:00,38.12,38.17,38.11,38.17,21758.0,32.6909,32.7337,32.6823,32.7337,21758.0
2019-10-08 15:30:00,38.17,38.23,38.13,38.13,19709.0,32.7337,32.7852,32.6994,32.6994,19709.0
2019-10-08 15:35:00,38.13,38.13,37.95,37.95,44195.0,32.6994,32.6994,32.5451,32.5451,44195.0
2019-10-08 15:40:00,37.96,37.99,37.91,37.98,26184.0,32.5536,32.5794,32.5108,32.5708,26184.0
2019-10-08 15:45:00,37.98,38.04,37.98,38.01,27629.0,32.5708,32.6222,32.5708,32.5965,27629.0
2019-10-08 15:50:00,38.01,38.08,37.96,38.0,64290.0,32.5965,32.6566,32.5536,32.5879,64290.0
2019-10-08 15:55:00,38.0,38.0,37.82,37.83,164538.0,32.5879,32.5879,32.4336,32.4422,164538.0
2019-10-09 09:30:00,38.34,38.53,38.3,38.53,24408.0,32.8795,33.0425,32.8452,33.0425,24408.0
2019-10-09 09:35:00,38.52,38.52,38.18,38.24,12793.0,33.0339,33.0339,32.7423,32.7938,12793.0
2019-10-09 09:40:00,38.25,38.34,38.23,38.26,7900.0,32.8023,32.8795,32.7852,32.8109,7900.0
2019-10-09 09:45:00,38.32,38.4,38.23,38.25,5836.0,32.8624,32.931,32.7852,32.8023,5836.0
2019-10-09 09:50:00,38.24,38.24,38.08,38.11,9647.0,32.7938,32.7938,32.6566,32.6823,9647.0
2019-10-09 09:55:00,38.09,38.11,37.98,38.08,7431.0,32.6651,32.6823,32.5708,32.6566,7431.0
2019-10-09 10:00:00,38.08,38.1,37.92,38.05,10254.0,32.6566,32.6737,32.5193,32.6308,10254.0
2019-10-09 10:05:00,38.07,38.12,37.97,37.98,5555.0,32.648,32.6909,32.5622,32.5708,5555.0
2019-10-09 10:10:00,37.99,38.05,37.92,37.96,15854.0,32.5794,32.6308,32.5193,32.5536,15854.0
2019-10-09 10:15:00,37.96,38.19,37.94,38.19,9050.0,32.5536,32.7509,32.5365,32.7509,9050.0
2019-10-09 10:20:00,38.21,38.24,38.17,38.19,5245.0,32.768,32.7938,32.7337,32.7509,5245.0
2019-10-09 10:25:00,38.19,38.21,38.09,38.21,7744.0,32.7509,32.768,32.6651,32.768,7744.0
2019-10-09 10:30:00,38.2,38.27,38.07,38.07,9412.0,32.7595,32.8195,32.648,32.648,9412.0
2019-10-09 10:35:00,38.07,38.1,38.02,38.03,11630.0,32.648,32.6737,32.6051,32.6137,11630.0
2019-10-09 10:40:00,37.99,38.05,37.97,38.0,13771.0,32.5794,32.6308,32.5622,32.5879,13771.0
2019-10-09 10:45:00,38.0,38.05,37.94,37.97,11057.0,32.5879,32.6308,32.5365,32.5622,11057.0
2019-10-09 10:50:00,38.0,38.03,37.97,38.0,41321.0,32.5879,32.6137,32.5622,32.5879,41321.0
2019-10-09 10:55:00,37.99,38.02,37.95,38.02,11974.0,32.5794,32.6051,32.5451,32.6051,11974.0
2019-10-09 11:00:00,38.02,38.03,37.93,37.95,12345.0,32.6051,32.6137,32.5279,32.5451,12345.0
2019-10-09 11:05:00,37.95,37.97,37.88,37.91,11954.0,32.5451,32.5622,32.485,32.5108,11954.0
2019-10-09 11:10:00,37.9,37.99,37.86,37.98,13139.0,32.5022,32.5794,32.4679,32.5708,13139.0
2019-10-09 11:15:00,37.98,38.11,37.98,38.09,13530.0,32.5708,32.6823,32.5708,32.6651,13530.0
2019-10-09 11:20:00,38.09,38.18,38.09,38.18,8398.0,32.6651,32.7423,32.6651,32.7423,8398.0
2019-10-09 11:25:00,38.2,38.26,38.18,38.21,9877.0,32.7595,32.8109,32.7423,32.768,9877.0
2019-10-09 11:30:00,38.21,38.21,38.08,38.09,17920.0,32.768,32.768,32.6566,32.6651,17920.0
2019-10-09 11:35:00,38.09,38.15,38.08,38.12,27008.0,32.6651,32.7166,32.6566,32.6909,27008.0
2019-10-09 11:40:00,38.1,38.23,38.08,38.23,11205.0,32.6737,32.7852,32.6566,32.7852,11205.0
2019-10-09 11:45:00,38.24,38.31,38.21,38.23,9448.0,32.7938,32.8538,32.768,32.7852,9448.0
2019-10-09 11:50:00,38.22,38.25,38.08,38.08,7443.0,32.7766,32.8023,32.6566,32.6566,7443.0
2019-10-09 11:55:00,38.1,38.14,38.06,38.09,9854.0,32.6737,32.708,32.6394,32.6651,9854.0
2019-10-09 12:00:00,38.09,38.12,38.05,38.06,15150.0,32.6651,32.6909,32.6308,32.6394,15150.0
2019-10-09 12:05:00,38.05,38.06,37.98,38.01,19822.0,32.6308,32.6394,32.5708,32.5965,19822.0
2019-10-09 12:10:00,38.02,38.12,38.0,38.12,7837.0,32.6051,32.6909,32.5879,32.6909,7837.0
2019-10-09 12:15:00,38.15,38.15,38.11,38.13,4187.0,32.7166,32.7166,32.6823,32.6994,4187.0
2019-10-09 12:20:00,38.14,38.15,38.11,38.14,3996.0,32.708,32.7166,32.6823,32.708,3996.0
2019-10-09 12:25:00,38.13,38.14,38.09,38.1,6039.0,32.6994,32.708,32.6651,32.6737,6039.0
2019-10-09 12:30:00,38.09,38.12,38.08,38.09,5195.0,32.6651,32.6909,32.6566,32.6651,5195.0
2019-10-09 12:35:00,38.09,38.09,38.0,38.02,6219.0,32.6651,32.6651,32.5879,32.6051,6219.0
2019-10-09 12:40:00,38.02,38.02,37.97,37.98,5380.0,32.6051,32.6051,32.5622,32.5708,5380.0
2019-10-09 12:45:00,37.97,37.98,37.95,37.98,9938.0,32.5622,32.5708,32.5451,32.5708,9938.0
2019-10-09 12:50:00,37.99,38.0,37.89,37.93,9736.0,32.5794,32.5879,32.4936,32.5279,9736.0
2019-10-09 12:55:00,37.94,37.95,37.85,37.85,4816.0,32.5365,32.5451,32.4593,32.4593,4816.0
2019-10-09 13:00:00,37.86,37.95,37.86,37.88,8573.0,32.4679,32.5451,32.4679,32.485,8573.0
2019-10-09 13:05:00,37.87,37.88,37.82,37.86,4731.0,32.4765,32.485,32.4336,32.4679,4731.0
2019-10-09 13:10:00,37.88,37.89,37.82,37.84,5901.0,32.485,32.4936,32.4336,32.4507,5901.0
2019-10-09 13:15:00,37.84,37.84,37.77,37.8,7944.0,32.4507,32.4507,32.3907,32.4164,7944.0
2019-10-09 13:20:00,37.8,37.82,37.77,37.78,6504.0,32.4164,32.4336,32.3907,32.3993,6504.0
2019-10-09 13:25:00,37.8,37.81,37.76,37.78,40401.0,32.4164,32.425,32.3821,32.3993,40401.0
2019-10-09 13:30:00,37.8,37.9,37.78,37.86,6265.0,32.4164,32.5022,32.3993,32.4679,6265.0
2019-10-09 13:35:00,37.86,37.93,37.84,37.89,15966.0,32.4679,32.5279,32.4507,32.4936,15966.0
2019-10-09 13:40:00,37.9,37.95,37.87,37.95,6709.0,32.5022,32.5451,32.4765,32.5451,6709.0
2019-10-09 13:45:00,37.96,38.01,37.95,37.97,6386.0,32.5536,32.5965,32.5451,32.5622,6386.0
2019-10-09 13:50:00,37.98,38.02,37.94,37.94,5114.0,32.5708,32.6051,32.5365,32.5365,5114.0
2019-10-09 13:55:00,37.95,38.0,37.94,37.98,7924.0,32.5451,32.5879,32.5365,32.5708,7924.0
2019-10-09 14:00:00,38.0,38.02,37.93,37.93,5657.0,32.5879,32.6051,32.5279,32.5279,5657.0
2019-10-09 14:05:00,37.93,37.97,37.89,37.92,6509.0,32.5279,32.5622,32.4936,32.5193,6509.0
2019-10-09 14:10:00,37.92,38.01,37.92,37.97,15771.0,32.5193,32.5965,32.5193,32.5622,15771.0
2019-10-09 14:15:00,37.96,37.98,37.84,37.89,34556.0,32.5536,32.5708,32.4507,32.4936,34556.0
2019-10-09 14:20:00,37.9,37.97,37.88,37.9,24521.0,32.5022,32.5622,32.485,32.5022,24521.0
2019-10-09 14:25:00,37.89,38.04,37.85,38.0,31996.0,32.4936,32.6222,32.4593,32.5879,31996.0
2019-10-09 14:30:00,37.99,38.01,37.97,37.97,6551.0,32.5794,32.5965,32.5622,32.5622,6551.0
2019-10-09 14:35:00,37.98,38.09,37.97,38.09,15142.0,32.5708,32.6651,32.5622,32.6651,15142.0
2019-10-09 14:40:00,38.1,38.13,38.06,38.11,11081.0,32.6737,32.6994,32.6394,32.6823,11081.0
2019-10-09 14:45:00,38.12,38.15,38.06,38.11,10672.0,32.6909,32.7166,32.6394,32.6823,10672.0
2019-10-09 14:50:00,38.12,38.17,38.1,38.17,8715.0,32.6909,32.7337,32.6737,32.7337,8715.0
2019-10-09 14:55:00,38.2,38.2,38.14,38.15,13493.0,32.7595,32.7595,32.708,32.7166,13493.0
2019-10-09 15:00:00,38.17,38.23,38.15,38.21,6140.0,32.7337,32.7852,32.7166,32.768,6140.0
2019-10-09 15:05:00,38.21,38.25,38.18,38.21,16436.0,32.768,32.8023,32.7423,32.768,16436.0
2019-10-09 15:10:00,38.22,38.28,38.2,38.27,48400.0,32.7766,32.8281,32.7595,32.8195,48400.0
2019-10-09 15:15:00,38.28,38.32,38.24,38.27,16527.0,32.8281,32.8624,32.7938,32.8195,16527.0
2019-10-09 15:20:00,38.27,38.3,38.23,38.29,16067.0,32.8195,32.8452,32.7852,32.8366,16067.0
2019-10-09 15:25:00,38.29,38.33,38.27,38.32,13138.0,32.8366,32.8709,32.8195,32.8624,13138.0
2019-10-09 15:30:00,38.31,38.32,38.24,38.26,22820.0,32.8538,32.8624,32.7938,32.8109,22820.0
2019-10-09 15:35:00,38.26,38.3,38.25,38.27,29086.0,32.8109,32.8452,32.8023,32.8195,29086.0
2019-10-09 15:40:00,38.27,38.27,38.08,38.08,21281.0,32.8195,32.8195,32.6566,32.6566,21281.0
2019-10-09 15:45:00,38.09,38.11,38.01,38.05,25943.0,32.6651,32.6823,32.5965,32.6308,25943.0
2019-10-09 15:50:00,38.06,38.11,38.05,38.11,56583.0,32.6394,32.6823,32.6308,32.6823,56583.0
2019-10-09 15:55:00,38.11,38.14,38.08,38.14,87367.0,32.6823,32.708,32.6566,32.708,87367.0
2019-10-10 09:30:00,38.22,38.41,38.22,38.41,4497.0,32.7766,32.9396,32.7766,32.9396,4497.0
2019-10-10 09:35:00,38.29,38.43,38.28,38.39,9887.0,32.8366,32.9567,32.8281,32.9224,9887.0
2019-10-10 09:40:00,38.45,38.5,38.34,38.36,16345.0,32.9739,33.0167,32.8795,32.8967,16345.0
2019-10-10 09:45:00,38.43,38.54,38.39,38.54,7622.0,32.9567,33.051,32.9224,33.051,7622.0
2019-10-10 09:50:00,38.57,38.85,38.57,38.77,39564.0,33.0768,33.3169,33.0768,33.2483,39564.0
2019-10-10 09:55:00,38.82,38.87,38.75,38.76,3830.0,33.2912,33.334,33.2311,33.2397,3830.0
2019-10-10 10:00:00,38.71,38.82,38.7,38.75,17067.0,33.1968,33.2912,33.1882,33.2311,17067.0
2019-10-10 10:05:00,38.77,38.8,38.57,38.62,12699.0,33.2483,33.274,33.0768,33.1196,12699.0
2019-10-10 10:10:00,38.62,38.65,38.5,38.55,7638.0,33.1196,33.1454,33.0167,33.0596,7638.0
2019-10-10 10:15:00,38.55,38.69,38.48,38.65,11724.0,33.0596,33.1797,32.9996,33.1454,11724.0
2019-10-10 10:20:00,38.64,38.68,38.55,38.57,15650.0,33.1368,33.1711,33.0596,33.0768,15650.0
2019-10-10 10:25:00,38.56,38.69,38.53,38.67,17046.0,33.0682,33.1797,33.0425,33.1625,17046.0
2019-10-10 10:30:00,38.67,38.69,38.53,38.53,12445.0,33.1625,33.1797,33.0425,33.0425,12445.0
2019-10-10 10:35:00,38.53,38.69,38.5,38.68,10043.0,33.0425,33.1797,33.0167,33.1711,10043.0
2019-10-10 10:40:00,38.64,38.72,38.64,38.64,8550.0,33.1368,33.2054,33.1368,33.1368,8550.0
2019-10-10 10:45:00,38.63,38.78,38.63,38.68,3423.0,33.1282,33.2569,33.1282,33.1711,3423.0
2019-10-10 10:50:00,38.7,38.74,38.62,38.65,12356.0,33.1882,33.2226,33.1196,33.1454,12356.0
2019-10-10 10:55:00,38.65,38.69,38.63,38.68,6829.0,33.1454,33.1797,33.1282,33.1711,6829.0
2019-10-10 11:00:00,38.66,38.74,38.62,38.66,13200.0,33.1539,33.2226,33.1196,33.1539,13200.0
2019-10-10 11:05:00,38.63,38.65,38.6,38.64,4070.0,33.1282,33.1454,33.1025,33.1368,4070.0
2019-10-10 11:10:00,38.65,38.65,38.56,38.56,5512.0,33.1454,33.1454,33.0682,33.0682,5512.0
2019-10-10 11:15:00,38.56,38.58,38.51,38.51,2522.0,33.0682,33.0853,33.0253,33.0253,2522.0
2019-10-10 11:20:00,38.51,38.51,38.42,38.44,4301.0,33.0253,33.0253,32.9481,32.9653,4301.0
2019-10-10 11:25:00,38.44,38.45,38.41,38.45,3200.0,32.9653,32.9739,32.9396,32.9739,3200.0
2019-10-10 11:30:00,38.46,38.48,38.4,38.41,4318.0,32.9824,32.9996,32.931,32.9396,4318.0
2019-10-10 11:35:00,38.41,38.52,38.4,38.51,3357.0,32.9396,33.0339,32.931,33.0253,3357.0
2019-10-10 11:40:00,38.52,38.54,38.46,38.53,2700.0,33.0339,33.051,32.9824,33.0425,2700.0
2019-10-10 11:45:00,38.53,38.56,38.5,38.56,2300.0,33.0425,33.0682,33.0167,33.0682,2300.0
2019-10-10 11:50:00,38.6,38.6,38.51,38.53,3702.0,33.1025,33.1025,33.0253,33.0425,3702.0
2019-10-10 11:55:00,38.52,38.6,38.52,38.58,3840.0,33.0339,33.1025,33.0339,33.0853,3840.0
2019-10-10 12:00:00,38.54,38.6,38.53,38.57,2500.0,33.051,33.1025,33.0425,33.0768,2500.0
2019-10-10 12:05:00,38.55,38.57,38.5,38.5,2000.0,33.0596,33.0768,33.0167,33.0167,2000.0
2019-10-10 12:10:00,38.49,38.58,38.48,38.55,1600.0,33.0082,33.0853,32.9996,33.0596,1600.0
2019-10-10 12:15:00,38.54,38.54,38.48,38.48,2000.0,33.051,33.051,32.9996,32.9996,2000.0
2019-10-10 12:20:00,38.46,38.48,38.42,38.42,4618.0,32.9824,32.9996,32.9481,32.9481,4618.0
2019-10-10 12:25:00,38.46,38.51,38.43,38.45,4285.0,32.9824,33.0253,32.9567,32.9739,4285.0
2019-10-10 12:30:00,38.44,38.48,38.37,38.38,4257.0,32.9653,32.9996,32.9052,32.9138,4257.0
2019-10-10 12:35:00,38.39,38.48,38.39,38.47,2100.0,32.9224,32.9996,32.9224,32.991,2100.0
2019-10-10 12:40:00,38.45,38.48,38.45,38.45,2546.0,32.9739,32.9996,32.9739,32.9739,2546.0
2019-10-10 12:45:00,38.46,38.47,38.44,38.44,3903.0,32.9824,32.991,32.9653,32.9653,3903.0
2019-10-10 12:50:00,38.45,38.48,38.42,38.43,8281.0,32.9739,32.9996,32.9481,32.9567,8281.0
2019-10-10 12:55:00,38.43,38.45,38.41,38.45,2059.0,32.9567,32.9739,32.9396,32.9739,2059.0
2019-10-10 13:00:00,38.43,38.45,38.39,38.41,4208.0,32.9567,32.9739,32.9224,32.9396,4208.0
2019-10-10 13:05:00,38.4,38.41,38.36,38.41,3942.0,32.931,32.9396,32.8967,32.9396,3942.0
2019-10-10 13:10:00,38.42,38.44,38.39,38.43,3147.0,32.9481,32.9653,32.9224,32.9567,3147.0
2019-10-10 13:15:00,38.42,38.42,38.36,38.38,5088.0,32.9481,32.9481,32.8967,32.9138,5088.0
2019-10-10 13:20:00,38.44,38.44,38.4,38.4,6701.0,32.9653,32.9653,32.931,32.931,6701.0
2019-10-10 13:25:00,38.38,38.39,38.34,38.34,7041.0,32.9138,32.9224,32.8795,32.8795,7041.0
2019-10-10 13:30:00,38.32,38.39,38.3,38.39,11139.0,32.8624,32.9224,32.8452,32.9224,11139.0
2019-10-10 13:35:00,38.4,38.44,38.38,38.43,13257.0,32.931,32.9653,32.9138,32.9567,13257.0
2019-10-10 13:40:00,38.43,38.47,38.4,38.45,12090.0,32.9567,32.991,32.931,32.9739,12090.0
2019-10-10 13:45:00,38.45,38.51,38.43,38.44,22071.0,32.9739,33.0253,32.9567,32.9653,22071.0
2019-10-10 13:50:00,38.45,38.49,38.44,38.48,9305.0,32.9739,33.0082,32.9653,32.9996,9305.0
2019-10-10 13:55:00,38.47,38.54,38.45,38.46,56701.0,32.991,33.051,32.9739,32.9824,56701.0
2019-10-10 14:00:00,38.46,38.48,38.43,38.45,6643.0,32.9824,32.9996,32.9567,32.9739,6643.0
2019-10-10 14:05:00,38.46,38.48,38.3,38.4,59344.0,32.9824,32.9996,32.8452,32.931,59344.0
2019-10-10 14:10:00,38.44,38.51,38.44,38.48,1673.0,32.9653,33.0253,32.9653,32.9996,1673.0
2019-10-10 14:15:00,38.48,38.6,38.48,38.54,5237.0,32.9996,33.1025,32.9996,33.051,5237.0
2019-10-10 14:20:00,38.55,38.6,38.5,38.52,4616.0,33.0596,33.1025,33.0167,33.0339,4616.0
2019-10-10 14:25:00,38.53,38.56,38.51,38.56,2902.0,33.0425,33.0682,33.0253,33.0682,2902.0
2019-10-10 14:30:00,38.56,38.66,38.55,38.61,6361.0,33.0682,33.1539,33.0596,33.1111,6361.0
2019-10-10 14:35:00,38.61,38.68,38.59,38.67,11813.0,33.1111,33.1711,33.0939,33.1625,11813.0
2019-10-10 14:40:00,38.66,38.68,38.62,38.63,2041.0,33.1539,33.1711,33.1196,33.1282,2041.0
2019-10-10 14:45:00,38.64,38.7,38.64,38.64,9089.0,33.1368,33.1882,33.1368,33.1368,9089.0
2019-10-10 14:50:00,38.64,38.69,38.64,38.67,13428.0,33.1368,33.1797,33.1368,33.1625,13428.0
2019-10-10 14:55:00,38.69,38.73,38.69,38.73,4501.0,33.1797,33.214,33.1797,33.214,4501.0
2019-10-10 15:00:00,38.72,38.76,38.72,38.74,5232.0,33.2054,33.2397,33.2054,33.2226,5232.0
2019-10-10 15:05:00,38.72,38.78,38.72,38.77,3600.0,33.2054,33.2569,33.2054,33.2483,3600.0
2019-10-10 15:10:00,38.79,38.82,38.77,38.82,2765.0,33.2654,33.2912,33.2483,33.2912,2765.0
2019-10-10 15:15:00,38.82,38.87,38.81,38.86,7445.0,33.2912,33.334,33.2826,33.3255,7445.0
2019-10-10 15:20:00,38.85,38.9,38.83,38.85,8373.0,33.3169,33.3598,33.2997,33.3169,8373.0
2019-10-10 15:25:00,38.86,38.89,38.81,38.86,12132.0,33.3255,33.3512,33.2826,33.3255,12132.0
2019-10-10 15:30:00,38.84,38.85,38.74,38.74,10522.0,33.3083,33.3169,33.2226,33.2226,10522.0
2019-10-10 15:35:00,38.74,38.74,38.69,38.7,8664.0,33.2226,33.2226,33.1797,33.1882,8664.0
2019-10-10 15:40:00,38.7,38.74,38.69,38.72,12906.0,33.1882,33.2226,33.1797,33.2054,12906.0
2019-10-10 15:45:00,38.72,38.81,38.72,38.81,12065.0,33.2054,33.2826,33.2054,33.2826,12065.0
2019-10-10 15:50:00,38.81,38.86,38.81,38.84,30519.0,33.2826,33.3255,33.2826,33.3083,30519.0
2019-10-10 15:55:00,38.84,38.84,38.7,38.74,70315.0,33.3083,33.3083,33.1882,33.2226,70315.0
2019-10-11 09:30:00,39.31,39.35,39.05,39.25,24148.0,33.7114,33.7457,33.4884,33.6599,24148.0
2019-10-11 09:35:00,39.27,39.27,38.91,39.02,9809.0,33.6771,33.6771,33.3683,33.4627,9809.0
2019-10-11 09:40:00,39.02,39.06,38.87,38.94,9483.0,33.4627,33.497,33.334,33.3941,9483.0
2019-10-11 09:45:00,38.96,39.1,38.89,39.06,19761.0,33.4112,33.5313,33.3512,33.497,19761.0
2019-10-11 09:50:00,39.04,39.42,39.04,39.41,27510.0,33.4798,33.8057,33.4798,33.7971,27510.0
2019-10-11 09:55:00,39.41,39.42,39.22,39.26,15923.0,33.7971,33.8057,33.6342,33.6685,15923.0
2019-10-11 10:00:00,39.26,39.52,39.25,39.46,20903.0,33.6685,33.8915,33.6599,33.84,20903.0
2019-10-11 10:05:00,39.48,39.68,39.48,39.66,9272.0,33.8572,34.0287,33.8572,34.0115,9272.0
2019-10-11 10:10:00,39.68,39.71,39.46,39.52,10075.0,34.0287,34.0544,33.84,33.8915,10075.0
2019-10-11 10:15:00,39.5,39.56,39.43,39.51,6254.0,33.8743,33.9258,33.8143,33.8829,6254.0
2019-10-11 10:20:00,39.52,39.58,39.51,39.55,14676.0,33.8915,33.9429,33.8829,33.9172,14676.0
2019-10-11 10:25:00,39.56,39.64,39.53,39.62,2817.0,33.9258,33.9944,33.9,33.9772,2817.0
2019-10-11 10:30:00,39.59,39.64,39.56,39.58,12680.0,33.9515,33.9944,33.9258,33.9429,12680.0
2019-10-11 10:35:00,39.6,39.6,39.43,39.43,7445.0,33.9601,33.9601,33.8143,33.8143,7445.0
2019-10-11 10:40:00,39.39,39.45,39.37,39.43,8733.0,33.78,33.8314,33.7628,33.8143,8733.0
2019-10-11 10:45:00,39.41,39.44,39.37,39.43,8300.0,33.7971,33.8229,33.7628,33.8143,8300.0
2019-10-11 10:50:00,39.42,39.45,39.33,39.34,5355.0,33.8057,33.8314,33.7285,33.7371,5355.0
2019-10-11 10:55:00,39.32,39.32,39.29,39.31,5893.0,33.7199,33.7199,33.6942,33.7114,5893.0
2019-10-11 11:00:00,39.29,39.3,39.2,39.2,5577.0,33.6942,33.7028,33.617,33.617,5577.0
2019-10-11 11:05:00,39.21,39.27,39.16,39.27,18905.0,33.6256,33.6771,33.5827,33.6771,18905.0
2019-10-11 11:10:00,39.29,39.34,39.28,39.31,14728.0,33.6942,33.7371,33.6856,33.7114,14728.0
2019-10-11 11:15:00,39.31,39.42,39.3,39.42,14838.0,33.7114,33.8057,33.7028,33.8057,14838.0
2019-10-11 11:20:00,39.41,39.53,39.32,39.53,20523.0,33.7971,33.9,33.7199,33.9,20523.0
2019-10-11 11:25:00,39.53,39.55,39.41,39.5,6871.0,33.9,33.9172,33.7971,33.8743,6871.0
2019-10-11 11:30:00,39.47,39.53,39.44,39.45,6298.0,33.8486,33.9,33.8229,33.8314,6298.0
2019-10-11 11:35:00,39.44,39.44,39.34,39.39,6206.0,33.8229,33.8229,33.7371,33.78,6206.0
2019-10-11 11:40:00,39.38,39.4,39.34,39.34,6210.0,33.7714,33.7886,33.7371,33.7371,6210.0
2019-10-11 11:45:00,39.33,39.36,39.24,39.33,6454.0,33.7285,33.7543,33.6513,33.7285,6454.0
2019-10-11 11:50:00,39.31,39.33,39.21,39.25,6035.0,33.7114,33.7285,33.6256,33.6599,6035.0
2019-10-11 11:55:00,39.22,39.24,39.21,39.22,2866.0,33.6342,33.6513,33.6256,33.6342,2866.0
2019-10-11 12:00:00,39.23,39.27,39.15,39.18,7531.0,33.6428,33.6771,33.5742,33.5999,7531.0
2019-10-11 12:05:00,39.18,39.22,39.15,39.17,6355.0,33.5999,33.6342,33.5742,33.5913,6355.0
2019-10-11 12:10:00,39.18,39.27,39.18,39.23,8680.0,33.5999,33.6771,33.5999,33.6428,8680.0
2019-10-11 12:15:00,39.22,39.28,39.22,39.27,8194.0,33.6342,33.6856,33.6342,33.6771,8194.0
2019-10-11 12:20:00,39.29,39.3,39.26,39.28,3116.0,33.6942,33.7028,33.6685,33.6856,3116.0
2019-10-11 12:25:00,39.29,39.33,39.28,39.33,2135.0,33.6942,33.7285,33.6856,33.7285,2135.0
2019-10-11 12:30:00,39.34,39.36,39.22,39.32,8238.0,33.7371,33.7543,33.6342,33.7199,8238.0
2019-10-11 12:35:00,39.29,39.35,39.29,39.3,5304.0,33.6942,33.7457,33.6942,33.7028,5304.0
2019-10-11 12:40:00,39.32,39.33,39.22,39.22,6708.0,33.7199,33.7285,33.6342,33.6342,6708.0
2019-10-11 12:45:00,39.22,39.29,39.22,39.28,4850.0,33.6342,33.6942,33.6342,33.6856,4850.0
2019-10-11 12:50:00,39.3,39.34,39.3,39.34,3973.0,33.7028,33.7371,33.7028,33.7371,3973.0
2019-10-11 12:55:00,39.33,39.33,39.3,39.32,6400.0,33.7285,33.7285,33.7028,33.7199,6400.0
2019-10-11 13:00:00,39.32,39.39,39.31,39.36,7762.0,33.7199,33.78,33.7114,33.7543,7762.0
2019-10-11 13:05:00,39.36,39.36,39.32,39.34,2897.0,33.7543,33.7543,33.7199,33.7371,2897.0
2019-10-11 13:10:00,39.34,39.36,39.3,39.34,8005.0,33.7371,33.7543,33.7028,33.7371,8005.0
2019-10-11 13:15:00,39.35,39.41,39.32,39.32,9461.0,33.7457,33.7971,33.7199,33.7199,9461.0
2019-10-11 13:20:00,39.34,39.37,39.32,39.33,17301.0,33.7371,33.7628,33.7199,33.7285,17301.0
2019-10-11 13:25:00,39.31,39.54,39.31,39.5,16209.0,33.7114,33.9086,33.7114,33.8743,16209.0
2019-10-11 13:30:00,39.48,39.55,39.42,39.43,19183.0,33.8572,33.9172,33.8057,33.8143,19183.0
2019-10-11 13:35:00,39.44,39.47,39.41,39.44,2860.0,33.8229,33.8486,33.7971,33.8229,2860.0
2019-10-11 13:40:00,39.46,39.54,39.46,39.51,4456.0,33.84,33.9086,33.84,33.8829,4456.0
2019-10-11 13:45:00,39.51,39.52,39.49,39.52,2492.0,33.8829,33.8915,33.8657,33.8915,2492.0
2019-10-11 13:50:00,39.54,39.58,39.53,39.57,2859.0,33.9086,33.9429,33.9,33.9343,2859.0
2019-10-11 13:55:00,39.55,39.6,39.53,39.6,4200.0,33.9172,33.9601,33.9,33.9601,4200.0
2019-10-11 14:00:00,39.61,39.66,39.6,39.64,3873.0,33.9686,34.0115,33.9601,33.9944,3873.0
2019-10-11 14:05:00,39.64,39.64,39.54,39.55,4658.0,33.9944,33.9944,33.9086,33.9172,4658.0
2019-10-11 14:10:00,39.55,39.55,39.47,39.5,5772.0,33.9172,33.9172,33.8486,33.8743,5772.0
2019-10-11 14:15:00,39.5,39.51,39.49,39.51,3353.0,33.8743,33.8829,33.8657,33.8829,3353.0
2019-10-11 14:20:00,39.52,39.58,39.52,39.56,4003.0,33.8915,33.9429,33.8915,33.9258,4003.0
2019-10-11 14:25:00,39.59,39.59,39.56,39.59,2660.0,33.9515,33.9515,33.9258,33.9515,2660.0
2019-10-11 14:30:00,39.57,39.66,39.57,39.66,3435.0,33.9343,34.0115,33.9343,34.0115,3435.0
2019-10-11 14:35:00,39.64,39.66,39.62,39.66,3509.0,33.9944,34.0115,33.9772,34.0115,3509.0
2019-10-11 14:40:00,39.66,39.66,39.59,39.63,7947.0,34.0115,34.0115,33.9515,33.9858,7947.0
2019-10-11 14:45:00,39.63,39.64,39.6,39.61,12558.0,33.9858,33.9944,33.9601,33.9686,12558.0
2019-10-11 14:50:00,39.6,39.6,39.55,39.57,8050.0,33.9601,33.9601,33.9172,33.9343,8050.0
2019-10-11 14:55:00,39.59,39.61,39.55,39.57,5444.0,33.9515,33.9686,33.9172,33.9343,5444.0
2019-10-11 15:00:00,39.59,39.6,39.51,39.52,4629.0,33.9515,33.9601,33.8829,33.8915,4629.0
2019-10-11 15:05:00,39.52,39.59,39.52,39.57,7899.0,33.8915,33.9515,33.8915,33.9343,7899.0
2019-10-11 15:10:00,39.57,39.58,39.53,39.55,12684.0,33.9343,33.9429,33.9,33.9172,12684.0
2019-10-11 15:15:00,39.56,39.58,39.53,39.54,7775.0,33.9258,33.9429,33.9,33.9086,7775.0
2019-10-11 15:20:00,39.53,39.53,39.49,39.52,8872.0,33.9,33.9,33.8657,33.8915,8872.0
2019-10-11 15:25:00,39.52,39.55,39.52,39.53,10420.0,33.8915,33.9172,33.8915,33.9,10420.0
2019-10-11 15:30:00,39.53,39.53,39.45,39.5,21295.0,33.9,33.9,33.8314,33.8743,21295.0
2019-10-11 15:35:00,39.5,39.57,39.48,39.57,34732.0,33.8743,33.9343,33.8572,33.9343,34732.0
2019-10-11 15:40:00,39.58,39.68,39.53,39.54,31198.0,33.9429,34.0287,33.9,33.9086,31198.0
2019-10-11 15:45:00,39.54,39.58,39.47,39.5,23625.0,33.9086,33.9429,33.8486,33.8743,23625.0
2019-10-11 15:50:00,39.52,39.58,39.44,39.46,42485.0,33.8915,33.9429,33.8229,33.84,42485.0
2019-10-11 15:55:00,39.46,39.48,39.41,39.45,106271.0,33.84,33.8572,33.7971,33.8314,106271.0
2019-10-14 09:30:00,38.98,38.98,38.94,38.96,9735.0,33.4284,33.4284,33.3941,33.4112,9735.0
2019-10-14 09:35:00,38.98,39.14,38.73,38.86,15290.0,33.4284,33.5656,33.214,33.3255,15290.0
2019-10-14 09:40:00,38.88,38.92,38.76,38.76,7751.0,33.3426,33.3769,33.2397,33.2397,7751.0
2019-10-14 09:45:00,38.74,38.8,38.64,38.64,6926.0,33.2226,33.274,33.1368,33.1368,6926.0
2019-10-14 09:50:00,38.66,38.68,38.4,38.48,39577.0,33.1539,33.1711,32.931,32.9996,39577.0
2019-10-14 09:55:00,38.42,38.53,38.38,38.48,19939.0,32.9481,33.0425,32.9138,32.9996,19939.0
2019-10-14 10:00:00,38.49,38.51,38.26,38.28,12616.0,33.0082,33.0253,32.8109,32.8281,12616.0
2019-10-14 10:05:00,38.26,38.41,38.15,38.39,28188.0,32.8109,32.9396,32.7166,32.9224,28188.0
2019-10-14 10:10:00,38.36,38.45,38.36,38.43,10628.0,32.8967,32.9739,32.8967,32.9567,10628.0
2019-10-14 10:15:00,38.41,38.45,38.28,38.28,9641.0,32.9396,32.9739,32.8281,32.8281,9641.0
2019-10-14 10:20:00,38.3,38.31,38.23,38.25,5889.0,32.8452,32.8538,32.7852,32.8023,5889.0
2019-10-14 10:25:00,38.24,38.35,38.22,38.29,10333.0,32.7938,32.8881,32.7766,32.8366,10333.0
2019-10-14 10:30:00,38.31,38.4,38.26,38.37,9225.0,32.8538,32.931,32.8109,32.9052,9225.0
2019-10-14 10:35:00,38.38,38.43,38.33,38.4,16066.0,32.9138,32.9567,32.8709,32.931,16066.0
2019-10-14 10:40:00,38.39,38.4,38.25,38.27,28982.0,32.9224,32.931,32.8023,32.8195,28982.0
2019-10-14 10:45:00,38.26,38.32,38.24,38.29,6818.0,32.8109,32.8624,32.7938,32.8366,6818.0
2019-10-14 10:50:00,38.29,38.37,38.29,38.34,2694.0,32.8366,32.9052,32.8366,32.8795,2694.0
2019-10-14 10:55:00,38.31,38.41,38.29,38.39,7150.0,32.8538,32.9396,32.8366,32.9224,7150.0
2019-10-14 11:00:00,38.39,38.47,38.39,38.39,9523.0,32.9224,32.991,32.9224,32.9224,9523.0
2019-10-14 11:05:00,38.4,38.44,38.35,38.35,7394.0,32.931,32.9653,32.8881,32.8881,7394.0
2019-10-14 11:10:00,38.35,38.5,38.35,38.5,15260.0,32.8881,33.0167,32.8881,33.0167,15260.0
2019-10-14 11:15:00,38.52,38.72,38.52,38.72,2668.0,33.0339,33.2054,33.0339,33.2054,2668.0
2019-10-14 11:20:00,38.68,38.68,38.61,38.63,8861.0,33.1711,33.1711,33.1111,33.1282,8861.0
2019-10-14 11:25:00,38.64,38.79,38.64,38.73,12350.0,33.1368,33.2654,33.1368,33.214,12350.0
2019-10-14 11:30:00,38.76,38.83,38.74,38.82,4756.0,33.2397,33.2997,33.2226,33.2912,4756.0
2019-10-14 11:35:00,38.83,38.85,38.79,38.84,7133.0,33.2997,33.3169,33.2654,33.3083,7133.0
2019-10-14 11:40:00,38.85,38.85,38.6,38.62,22902.0,33.3169,33.3169,33.1025,33.1196,22902.0
2019-10-14 11:45:00,38.62,38.71,38.57,38.61,40576.0,33.1196,33.1968,33.0768,33.1111,40576.0
2019-10-14 11:50:00,38.64,38.73,38.62,38.68,10327.0,33.1368,33.214,33.1196,33.1711,10327.0
2019-10-14 11:55:00,38.7,38.71,38.6,38.62,23118.0,33.1882,33.1968,33.1025,33.1196,23118.0
2019-10-14 12:00:00,38.64,38.68,38.57,38.57,9494.0,33.1368,33.1711,33.0768,33.0768,9494.0
2019-10-14 12:05:00,38.57,38.65,38.53,38.58,43169.0,33.0768,33.1454,33.0425,33.0853,43169.0
2019-10-14 12:10:00,38.58,38.71,38.54,38.71,5681.0,33.0853,33.1968,33.051,33.1968,5681.0
2019-10-14 12:15:00,38.69,38.72,38.57,38.6,26142.0,33.1797,33.2054,33.0768,33.1025,26142.0
2019-10-14 12:20:00,38.6,38.61,38.44,38.5,51427.0,33.1025,33.1111,32.9653,33.0167,51427.0
2019-10-14 12:25:00,38.54,38.65,38.54,38.6,6277.0,33.051,33.1454,33.051,33.1025,6277.0
2019-10-14 12:30:00,38.61,38.65,38.59,38.61,5791.0,33.1111,33.1454,33.0939,33.1111,5791.0
2019-10-14 12:35:00,38.62,38.65,38.59,38.65,6418.0,33.1196,33.1454,33.0939,33.1454,6418.0
2019-10-14 12:40:00,38.66,38.7,38.66,38.66,5833.0,33.1539,33.1882,33.1539,33.1539,5833.0
2019-10-14 12:45:00,38.66,38.7,38.63,38.69,9100.0,33.1539,33.1882,33.1282,33.1797,9100.0
2019-10-14 12:50:00,38.69,38.69,38.59,38.62,8983.0,33.1797,33.1797,33.0939,33.1196,8983.0
2019-10-14 12:55:00,38.6,38.64,38.6,38.62,9606.0,33.1025,33.1368,33.1025,33.1196,9606.0
2019-10-14 13:00:00,38.63,38.68,38.61,38.64,6946.0,33.1282,33.1711,33.1111,33.1368,6946.0
2019-10-14 13:05:00,38.65,38.65,38.6,38.63,5804.0,33.1454,33.1454,33.1025,33.1282,5804.0
2019-10-14 13:10:00,38.63,38.68,38.59,38.65,18701.0,33.1282,33.1711,33.0939,33.1454,18701.0
2019-10-14 13:15:00,38.64,38.65,38.57,38.57,6271.0,33.1368,33.1454,33.0768,33.0768,6271.0
2019-10-14 13:20:00,38.58,38.6,38.55,38.55,3831.0,33.0853,33.1025,33.0596,33.0596,3831.0
2019-10-14 13:25:00,38.57,38.61,38.56,38.58,5547.0,33.0768,33.1111,33.0682,33.0853,5547.0
2019-10-14 13:30:00,38.58,38.6,38.57,38.57,4654.0,33.0853,33.1025,33.0768,33.0768,4654.0
2019-10-14 13:35:00,38.59,38.61,38.58,38.6,6990.0,33.0939,33.1111,33.0853,33.1025,6990.0
2019-10-14 13:40:00,38.61,38.66,38.57,38.63,14236.0,33.1111,33.1539,33.0768,33.1282,14236.0
2019-10-14 13:45:00,38.62,38.69,38.61,38.69,4820.0,33.1196,33.1797,33.1111,33.1797,4820.0
2019-10-14 13:50:00,38.7,38.75,38.7,38.75,2200.0,33.1882,33.2311,33.1882,33.2311,2200.0
2019-10-14 13:55:00,38.77,38.77,38.67,38.68,9493.0,33.2483,33.2483,33.1625,33.1711,9493.0
2019-10-14 14:00:00,38.7,38.72,38.7,38.71,2750.0,33.1882,33.2054,33.1882,33.1968,2750.0
2019-10-14 14:05:00,38.73,38.78,38.7,38.73,13239.0,33.214,33.2569,33.1882,33.214,13239.0
2019-10-14 14:10:00,38.74,38.75,38.68,38.7,3400.0,33.2226,33.2311,33.1711,33.1882,3400.0
2019-10-14 14:15:00,38.71,38.71,38.64,38.66,3752.0,33.1968,33.1968,33.1368,33.1539,3752.0
2019-10-14 14:20:00,38.64,38.71,38.64,38.71,1581.0,33.1368,33.1968,33.1368,33.1968,1581.0
2019-10-14 14:25:00,38.71,38.71,38.67,38.71,4591.0,33.1968,33.1968,33.1625,33.1968,4591.0
2019-10-14 14:30:00,38.68,38.71,38.68,38.7,6611.0,33.1711,33.1968,33.1711,33.1882,6611.0
2019-10-14 14:35:00,38.71,38.71,38.68,38.71,5428.0,33.1968,33.1968,33.1711,33.1968,5428.0
2019-10-14 14:40:00,38.71,38.71,38.67,38.68,4603.0,33.1968,33.1968,33.1625,33.1711,4603.0
2019-10-14 14:45:00,38.67,38.67,38.64,38.64,4377.0,33.1625,33.1625,33.1368,33.1368,4377.0
2019-10-14 14:50:00,38.64,38.66,38.62,38.64,2902.0,33.1368,33.1539,33.1196,33.1368,2902.0
2019-10-14 14:55:00,38.66,38.66,38.63,38.65,2400.0,33.1539,33.1539,33.1282,33.1454,2400.0
2019-10-14 15:00:00,38.65,38.67,38.62,38.66,4278.0,33.1454,33.1625,33.1196,33.1539,4278.0
2019-10-14 15:05:00,38.68,38.68,38.66,38.67,2002.0,33.1711,33.1711,33.1539,33.1625,2002.0
2019-10-14 15:10:00,38.68,38.68,38.63,38.64,9651.0,33.1711,33.1711,33.1282,33.1368,9651.0
2019-10-14 15:15:00,38.63,38.64,38.6,38.61,5553.0,33.1282,33.1368,33.1025,33.1111,5553.0
2019-10-14 15:20:00,38.62,38.62,38.59,38.6,8220.0,33.1196,33.1196,33.0939,33.1025,8220.0
2019-10-14 15:25:00,38.62,38.66,38.6,38.6,6962.0,33.1196,33.1539,33.1025,33.1025,6962.0
2019-10-14 15:30:00,38.61,38.61,38.51,38.51,8942.0,33.1111,33.1111,33.0253,33.0253,8942.0
2019-10-14 15:35:00,38.51,38.57,38.5,38.56,16878.0,33.0253,33.0768,33.0167,33.0682,16878.0
2019-10-14 15:40:00,38.57,38.57,38.48,38.51,25121.0,33.0768,33.0768,32.9996,33.0253,25121.0
2019-10-14 15:45:00,38.5,38.51,38.45,38.5,23570.0,33.0167,33.0253,32.9739,33.0167,23570.0
2019-10-14 15:50:00,38.51,38.53,38.48,38.52,37532.0,33.0253,33.0425,32.9996,33.0339,37532.0
2019-10-14 15:55:00,38.52,38.52,38.37,38.45,127219.0,33.0339,33.0339,32.9052,32.9739,127219.0
2019-10-15 09:30:00,38.44,38.44,38.27,38.32,9834.0,32.9653,32.9653,32.8195,32.8624,9834.0
2019-10-15 09:35:00,38.27,38.3,38.16,38.19,6700.0,32.8195,32.8452,32.7252,32.7509,6700.0
2019-10-15 09:40:00,38.17,38.42,38.14,38.4,6721.0,32.7337,32.9481,32.708,32.931,6721.0
2019-10-15 09:45:00,38.41,38.53,38.39,38.47,4256.0,32.9396,33.0425,32.9224,32.991,4256.0
2019-10-15 09:50:00,38.45,38.47,38.39,38.44,7400.0,32.9739,32.991,32.9224,32.9653,7400.0
2019-10-15 09:55:00,38.44,38.5,38.37,38.5,7874.0,32.9653,33.0167,32.9052,33.0167,7874.0
2019-10-15 10:00:00,38.51,38.56,38.48,38.54,4979.0,33.0253,33.0682,32.9996,33.051,4979.0
2019-10-15 10:05:00,38.58,38.6,38.42,38.43,10731.0,33.0853,33.1025,32.9481,32.9567,10731.0
2019-10-15 10:10:00,38.42,38.7,38.42,38.7,4845.0,32.9481,33.1882,32.9481,33.1882,4845.0
2019-10-15 10:15:00,38.68,38.81,38.68,38.76,21405.0,33.1711,33.2826,33.1711,33.2397,21405.0
2019-10-15 10:20:00,38.74,38.8,38.74,38.8,10019.0,33.2226,33.274,33.2226,33.274,10019.0
2019-10-15 10:25:00,38.8,38.91,38.78,38.86,13866.0,33.274,33.3683,33.2569,33.3255,13866.0
2019-10-15 10:30:00,38.84,38.95,38.81,38.83,15685.0,33.3083,33.4026,33.2826,33.2997,15685.0
2019-10-15 10:35:00,38.87,38.94,38.83,38.9,31496.0,33.334,33.3941,33.2997,33.3598,31496.0
2019-10-15 10:40:00,38.91,39.03,38.84,38.93,55874.0,33.3683,33.4712,33.3083,33.3855,55874.0
2019-10-15 10:45:00,38.95,39.02,38.87,39.02,27269.0,33.4026,33.4627,33.334,33.4627,27269.0
2019-10-15 10:50:00,39.02,39.11,39.02,39.1,11304.0,33.4627,33.5399,33.4627,33.5313,11304.0
2019-10-15 10:55:00,39.1,39.15,39.08,39.13,9090.0,33.5313,33.5742,33.5141,33.557,9090.0
2019-10-15 11:00:00,39.11,39.2,39.11,39.17,10990.0,33.5399,33.617,33.5399,33.5913,10990.0
2019-10-15 11:05:00,39.18,39.21,39.11,39.19,16708.0,33.5999,33.6256,33.5399,33.6085,16708.0
2019-10-15 11:10:00,39.19,39.2,39.15,39.18,4787.0,33.6085,33.617,33.5742,33.5999,4787.0
2019-10-15 11:15:00,39.16,39.2,39.14,39.16,4146.0,33.5827,33.617,33.5656,33.5827,4146.0
2019-10-15 11:20:00,39.16,39.17,39.13,39.15,4547.0,33.5827,33.5913,33.557,33.5742,4547.0
2019-10-15 11:25:00,39.15,39.21,39.15,39.21,5801.0,33.5742,33.6256,33.5742,33.6256,5801.0
2019-10-15 11:30:00,39.23,39.27,39.17,39.17,4820.0,33.6428,33.6771,33.5913,33.5913,4820.0
2019-10-15 11:35:00,39.15,39.21,39.15,39.2,3832.0,33.5742,33.6256,33.5742,33.617,3832.0
2019-10-15 11:40:00,39.19,39.25,39.19,39.23,2417.0,33.6085,33.6599,33.6085,33.6428,2417.0
2019-10-15 11:45:00,39.25,39.27,39.21,39.26,4478.0,33.6599,33.6771,33.6256,33.6685,4478.0
2019-10-15 11:50:00,39.27,39.36,39.27,39.36,2650.0,33.6771,33.7543,33.6771,33.7543,2650.0
2019-10-15 11:55:00,39.35,39.39,39.32,39.33,6078.0,33.7457,33.78,33.7199,33.7285,6078.0
2019-10-15 12:00:00,39.34,39.37,39.32,39.35,11174.0,33.7371,33.7628,33.7199,33.7457,11174.0
2019-10-15 12:05:00,39.36,39.39,39.31,39.31,5238.0,33.7543,33.78,33.7114,33.7114,5238.0
2019-10-15 12:10:00,39.31,39.33,39.27,39.3,3547.0,33.7114,33.7285,33.6771,33.7028,3547.0
2019-10-15 12:15:00,39.29,39.36,39.28,39.35,6117.0,33.6942,33.7543,33.6856,33.7457,6117.0
2019-10-15 12:20:00,39.35,39.38,39.34,39.38,4671.0,33.7457,33.7714,33.7371,33.7714,4671.0
2019-10-15 12:25:00,39.37,39.43,39.37,39.41,6916.0,33.7628,33.8143,33.7628,33.7971,6916.0
2019-10-15 12:30:00,39.41,39.45,39.41,39.43,2873.0,33.7971,33.8314,33.7971,33.8143,2873.0
2019-10-15 12:35:00,39.43,39.46,39.41,39.43,9178.0,33.8143,33.84,33.7971,33.8143,9178.0
2019-10-15 12:40:00,39.43,39.47,39.4,39.45,6390.0,33.8143,33.8486,33.7886,33.8314,6390.0
2019-10-15 12:45:00,39.45,39.45,39.42,39.45,3457.0,33.8314,33.8314,33.8057,33.8314,3457.0
2019-10-15 12:50:00,39.45,39.45,39.44,39.44,1933.0,33.8314,33.8314,33.8229,33.8229,1933.0
2019-10-15 12:55:00,39.44,39.5,39.43,39.5,8179.0,33.8229,33.8743,33.8143,33.8743,8179.0
2019-10-15 13:00:00,39.51,39.52,39.45,39.46,5451.0,33.8829,33.8915,33.8314,33.84,5451.0
2019-10-15 13:05:00,39.47,39.47,39.43,39.44,6796.0,33.8486,33.8486,33.8143,33.8229,6796.0
2019-10-15 13:10:00,39.43,39.44,39.37,39.39,9122.0,33.8143,33.8229,33.7628,33.78,9122.0
2019-10-15 13:15:00,39.39,39.41,39.37,39.4,7773.0,33.78,33.7971,33.7628,33.7886,7773.0
2019-10-15 13:20:00,39.41,39.45,39.39,39.39,5672.0,33.7971,33.8314,33.78,33.78,5672.0
2019-10-15 13:25:00,39.4,39.4,39.35,39.35,7831.0,33.7886,33.7886,33.7457,33.7457,7831.0
2019-10-15 13:30:00,39.35,39.37,39.33,39.35,10461.0,33.7457,33.7628,33.7285,33.7457,10461.0
2019-10-15 13:35:00,39.36,39.4,39.36,39.39,5500.0,33.7543,33.7886,33.7543,33.78,5500.0
2019-10-15 13:40:00,39.39,39.47,39.39,39.47,3200.0,33.78,33.8486,33.78,33.8486,3200.0
2019-10-15 13:45:00,39.48,39.5,39.47,39.49,8090.0,33.8572,33.8743,33.8486,33.8657,8090.0
2019-10-15 13:50:00,39.48,39.49,39.41,39.43,6660.0,33.8572,33.8657,33.7971,33.8143,6660.0
2019-10-15 13:55:00,39.42,39.43,39.3,39.3,6124.0,33.8057,33.8143,33.7028,33.7028,6124.0
2019-10-15 14:00:00,39.29,39.29,39.16,39.17,9314.0,33.6942,33.6942,33.5827,33.5913,9314.0
2019-10-15 14:05:00,39.14,39.15,39.1,39.15,10065.0,33.5656,33.5742,33.5313,33.5742,10065.0
2019-10-15 14:10:00,39.15,39.17,39.14,39.16,5417.0,33.5742,33.5913,33.5656,33.5827,5417.0
2019-10-15 14:15:00,39.17,39.21,39.14,39.14,9730.0,33.5913,33.6256,33.5656,33.5656,9730.0
2019-10-15 14:20:00,39.14,39.16,39.13,39.14,6028.0,33.5656,33.5827,33.557,33.5656,6028.0
2019-10-15 14:25:00,39.11,39.14,39.04,39.05,9740.0,33.5399,33.5656,33.4798,33.4884,9740.0
2019-10-15 14:30:00,39.04,39.06,38.97,38.98,10024.0,33.4798,33.497,33.4198,33.4284,10024.0
2019-10-15 14:35:00,38.98,38.99,38.87,38.87,12537.0,33.4284,33.4369,33.334,33.334,12537.0
2019-10-15 14:40:00,38.88,38.9,38.86,38.86,8991.0,33.3426,33.3598,33.3255,33.3255,8991.0
2019-10-15 14:45:00,38.87,38.87,38.79,38.82,9341.0,33.334,33.334,33.2654,33.2912,9341.0
2019-10-15 14:50:00,38.81,38.86,38.8,38.8,10068.0,33.2826,33.3255,33.274,33.274,10068.0
2019-10-15 14:55:00,38.8,38.83,38.72,38.74,16485.0,33.274,33.2997,33.2054,33.2226,16485.0
2019-10-15 15:00:00,38.73,38.75,38.71,38.72,12239.0,33.214,33.2311,33.1968,33.2054,12239.0
2019-10-15 15:05:00,38.73,38.78,38.72,38.75,12450.0,33.214,33.2569,33.2054,33.2311,12450.0
2019-10-15 15:10:00,38.75,38.75,38.67,38.68,15816.0,33.2311,33.2311,33.1625,33.1711,15816.0
2019-10-15 15:15:00,38.68,38.71,38.66,38.67,26545.0,33.1711,33.1968,33.1539,33.1625,26545.0
2019-10-15 15:20:00,38.66,38.67,38.62,38.63,13091.0,33.1539,33.1625,33.1196,33.1282,13091.0
2019-10-15 15:25:00,38.64,38.73,38.63,38.71,16811.0,33.1368,33.214,33.1282,33.1968,16811.0
2019-10-15 15:30:00,38.72,38.74,38.66,38.68,22693.0,33.2054,33.2226,33.1539,33.1711,22693.0
2019-10-15 15:35:00,38.67,38.72,38.67,38.72,21809.0,33.1625,33.2054,33.1625,33.2054,21809.0
2019-10-15 15:40:00,38.71,38.71,38.63,38.65,41669.0,33.1968,33.1968,33.1282,33.1454,41669.0
2019-10-15 15:45:00,38.65,38.72,38.64,38.72,25518.0,33.1454,33.2054,33.1368,33.2054,25518.0
2019-10-15 15:50:00,38.71,38.84,38.71,38.8,42317.0,33.1968,33.3083,33.1968,33.274,42317.0
2019-10-15 15:55:00,38.8,38.89,38.8,38.85,74891.0,33.274,33.3512,33.274,33.3169,74891.0
2019-10-16 09:30:00,38.72,38.74,38.62,38.72,19980.0,33.2054,33.2226,33.1196,33.2054,19980.0
2019-10-16 09:35:00,38.76,38.82,38.69,38.82,25309.0,33.2397,33.2912,33.1797,33.2912,25309.0
2019-10-16 09:40:00,38.86,39.18,38.76,39.04,6746.0,33.3255,33.5999,33.2397,33.4798,6746.0
2019-10-16 09:45:00,39.1,39.18,39.06,39.06,8513.0,33.5313,33.5999,33.497,33.497,8513.0
2019-10-16 09:50:00,39.05,39.1,38.99,39.1,5015.0,33.4884,33.5313,33.4369,33.5313,5015.0
2019-10-16 09:55:00,39.11,39.11,39.01,39.08,30790.0,33.5399,33.5399,33.4541,33.5141,30790.0
2019-10-16 10:00:00,39.08,39.13,39.05,39.07,7240.0,33.5141,33.557,33.4884,33.5056,7240.0
2019-10-16 10:05:00,39.07,39.17,39.04,39.14,13964.0,33.5056,33.5913,33.4798,33.5656,13964.0
2019-10-16 10:10:00,39.15,39.3,39.12,39.27,7927.0,33.5742,33.7028,33.5484,33.6771,7927.0
2019-10-16 10:15:00,39.26,39.26,39.18,39.24,3779.0,33.6685,33.6685,33.5999,33.6513,3779.0
2019-10-16 10:20:00,39.25,39.25,39.14,39.2,19869.0,33.6599,33.6599,33.5656,33.617,19869.0
2019-10-16 10:25:00,39.2,39.22,39.1,39.19,11110.0,33.617,33.6342,33.5313,33.6085,11110.0
2019-10-16 10:30:00,39.2,39.27,39.16,39.27,31164.0,33.617,33.6771,33.5827,33.6771,31164.0
2019-10-16 10:35:00,39.29,39.35,39.24,39.34,10532.0,33.6942,33.7457,33.6513,33.7371,10532.0
2019-10-16 10:40:00,39.34,39.35,39.25,39.28,5769.0,33.7371,33.7457,33.6599,33.6856,5769.0
2019-10-16 10:45:00,39.27,39.33,39.25,39.27,10434.0,33.6771,33.7285,33.6599,33.6771,10434.0
2019-10-16 10:50:00,39.29,39.31,39.21,39.28,14281.0,33.6942,33.7114,33.6256,33.6856,14281.0
2019-10-16 10:55:00,39.27,39.31,39.24,39.27,20666.0,33.6771,33.7114,33.6513,33.6771,20666.0
2019-10-16 11:00:00,39.27,39.29,39.24,39.26,18121.0,33.6771,33.6942,33.6513,33.6685,18121.0
2019-10-16 11:05:00,39.25,39.28,39.23,39.27,6618.0,33.6599,33.6856,33.6428,33.6771,6618.0
2019-10-16 11:10:00,39.26,39.29,39.21,39.22,5004.0,33.6685,33.6942,33.6256,33.6342,5004.0
2019-10-16 11:15:00,39.22,39.22,39.13,39.13,5028.0,33.6342,33.6342,33.557,33.557,5028.0
2019-10-16 11:20:00,39.12,39.13,39.08,39.09,6837.0,33.5484,33.557,33.5141,33.5227,6837.0
2019-10-16 11:25:00,39.09,39.1,39.01,39.01,2863.0,33.5227,33.5313,33.4541,33.4541,2863.0
2019-10-16 11:30:00,39.04,39.09,39.02,39.05,6450.0,33.4798,33.5227,33.4627,33.4884,6450.0
2019-10-16 11:35:00,39.05,39.1,39.01,39.02,7936.0,33.4884,33.5313,33.4541,33.4627,7936.0
2019-10-16 11:40:00,39.02,39.09,38.99,39.09,4838.0,33.4627,33.5227,33.4369,33.5227,4838.0
2019-10-16 11:45:00,39.09,39.12,39.07,39.08,4430.0,33.5227,33.5484,33.5056,33.5141,4430.0
2019-10-16 11:50:00,39.07,39.09,39.05,39.06,4671.0,33.5056,33.5227,33.4884,33.497,4671.0
2019-10-16 11:55:00,39.05,39.07,38.98,39.01,21465.0,33.4884,33.5056,33.4284,33.4541,21465.0
2019-10-16 12:00:00,39.02,39.08,38.95,38.97,27229.0,33.4627,33.5141,33.4026,33.4198,27229.0
2019-10-16 12:05:00,38.98,39.01,38.98,39.0,27972.0,33.4284,33.4541,33.4284,33.4455,27972.0
2019-10-16 12:10:00,39.01,39.08,39.0,39.04,23660.0,33.4541,33.5141,33.4455,33.4798,23660.0
2019-10-16 12:15:00,39.04,39.05,39.01,39.03,13097.0,33.4798,33.4884,33.4541,33.4712,13097.0
2019-10-16 12:20:00,39.03,39.04,38.99,38.99,5332.0,33.4712,33.4798,33.4369,33.4369,5332.0
2019-10-16 12:25:00,39.0,39.01,38.98,39.0,2664.0,33.4455,33.4541,33.4284,33.4455,2664.0
2019-10-16 12:30:00,39.0,39.06,39.0,39.01,6532.0,33.4455,33.497,33.4455,33.4541,6532.0
2019-10-16 12:35:00,39.03,39.04,38.97,38.97,4300.0,33.4712,33.4798,33.4198,33.4198,4300.0
2019-10-16 12:40:00,38.97,39.0,38.96,38.97,5316.0,33.4198,33.4455,33.4112,33.4198,5316.0
2019-10-16 12:45:00,39.01,39.02,38.94,38.96,3459.0,33.4541,33.4627,33.3941,33.4112,3459.0
2019-10-16 12:50:00,38.97,38.97,38.8,38.83,6793.0,33.4198,33.4198,33.274,33.2997,6793.0
2019-10-16 12:55:00,38.82,38.89,38.82,38.86,6303.0,33.2912,33.3512,33.2912,33.3255,6303.0
2019-10-16 13:00:00,38.86,38.91,38.84,38.87,3915.0,33.3255,33.3683,33.3083,33.334,3915.0
2019-10-16 13:05:00,38.87,38.88,38.82,38.82,2208.0,33.334,33.3426,33.2912,33.2912,2208.0
2019-10-16 13:10:00,38.79,38.8,38.77,38.78,9034.0,33.2654,33.274,33.2483,33.2569,9034.0
2019-10-16 13:15:00,38.79,38.8,38.77,38.77,706.0,33.2654,33.274,33.2483,33.2483,706.0
2019-10-16 13:20:00,38.8,38.8,38.76,38.8,4075.0,33.274,33.274,33.2397,33.274,4075.0
2019-10-16 13:25:00,38.8,38.87,38.8,38.85,4768.0,33.274,33.334,33.274,33.3169,4768.0
2019-10-16 13:30:00,38.85,38.9,38.84,38.9,4352.0,33.3169,33.3598,33.3083,33.3598,4352.0
2019-10-16 13:35:00,38.88,38.94,38.87,38.94,2500.0,33.3426,33.3941,33.334,33.3941,2500.0
2019-10-16 13:40:00,38.95,38.95,38.86,38.89,4395.0,33.4026,33.4026,33.3255,33.3512,4395.0
2019-10-16 13:45:00,38.92,38.95,38.9,38.91,1511.0,33.3769,33.4026,33.3598,33.3683,1511.0
2019-10-16 13:50:00,38.93,38.95,38.89,38.9,4279.0,33.3855,33.4026,33.3512,33.3598,4279.0
2019-10-16 13:55:00,38.86,38.88,38.8,38.81,2691.0,33.3255,33.3426,33.274,33.2826,2691.0
2019-10-16 14:00:00,38.82,38.84,38.81,38.82,2671.0,33.2912,33.3083,33.2826,33.2912,2671.0
2019-10-16 14:05:00,38.83,38.84,38.81,38.84,2892.0,33.2997,33.3083,33.2826,33.3083,2892.0
2019-10-16 14:10:00,38.86,38.9,38.85,38.85,4501.0,33.3255,33.3598,33.3169,33.3169,4501.0
2019-10-16 14:15:00,38.86,38.9,38.85,38.86,3264.0,33.3255,33.3598,33.3169,33.3255,3264.0
2019-10-16 14:20:00,38.86,38.87,38.8,38.8,3312.0,33.3255,33.334,33.274,33.274,3312.0
2019-10-16 14:25:00,38.78,38.8,38.76,38.78,4538.0,33.2569,33.274,33.2397,33.2569,4538.0
2019-10-16 14:30:00,38.77,38.87,38.77,38.86,2906.0,33.2483,33.334,33.2483,33.3255,2906.0
2019-10-16 14:35:00,38.87,38.94,38.86,38.94,4267.0,33.334,33.3941,33.3255,33.3941,4267.0
2019-10-16 14:40:00,38.93,38.95,38.89,38.89,2904.0,33.3855,33.4026,33.3512,33.3512,2904.0
2019-10-16 14:45:00,38.91,38.99,38.91,38.94,10060.0,33.3683,33.4369,33.3683,33.3941,10060.0
2019-10-16 14:50:00,38.94,38.96,38.91,38.94,6165.0,33.3941,33.4112,33.3683,33.3941,6165.0
2019-10-16 14:55:00,38.94,38.98,38.93,38.94,5626.0,33.3941,33.4284,33.3855,33.3941,5626.0
2019-10-16 15:00:00,38.94,38.94,38.9,38.92,4073.0,33.3941,33.3941,33.3598,33.3769,4073.0
2019-10-16 15:05:00,38.93,38.93,38.89,38.91,5444.0,33.3855,33.3855,33.3512,33.3683,5444.0
2019-10-16 15:10:00,38.9,38.9,38.84,38.87,5316.0,33.3598,33.3598,33.3083,33.334,5316.0
2019-10-16 15:15:00,38.87,38.87,38.83,38.85,7086.0,33.334,33.334,33.2997,33.3169,7086.0
2019-10-16 15:20:00,38.85,38.87,38.82,38.86,8060.0,33.3169,33.334,33.2912,33.3255,8060.0
2019-10-16 15:25:00,38.86,38.86,38.84,38.84,2872.0,33.3255,33.3255,33.3083,33.3083,2872.0
2019-10-16 15:30:00,38.84,38.86,38.82,38.84,12848.0,33.3083,33.3255,33.2912,33.3083,12848.0
2019-10-16 15:35:00,38.85,38.86,38.84,38.84,18369.0,33.3169,33.3255,33.3083,33.3083,18369.0
2019-10-16 15:40:00,38.85,38.86,38.83,38.83,12676.0,33.3169,33.3255,33.2997,33.2997,12676.0
2019-10-16 15:45:00,38.83,38.85,38.8,38.82,26301.0,33.2997,33.3169,33.274,33.2912,26301.0
2019-10-16 15:50:00,38.82,38.9,38.81,38.85,26701.0,33.2912,33.3598,33.2826,33.3169,26701.0
2019-10-16 15:55:00,38.85,38.97,38.85,38.93,68037.0,33.3169,33.4198,33.3169,33.3855,68037.0
2019-10-17 09:30:00,39.05,39.12,38.61,38.63,28633.0,33.4884,33.5484,33.1111,33.1282,28633.0
2019-10-17 09:35:00,38.7,39.11,38.7,39.11,2664.0,33.1882,33.5399,33.1882,33.5399,2664.0
2019-10-17 09:40:00,39.02,39.06,38.93,38.98,4616.0,33.4627,33.497,33.3855,33.4284,4616.0
2019-10-17 09:45:00,39.0,39.05,38.9,38.9,20810.0,33.4455,33.4884,33.3598,33.3598,20810.0
2019-10-17 09:50:00,38.93,39.01,38.87,38.92,10747.0,33.3855,33.4541,33.334,33.3769,10747.0
2019-10-17 09:55:00,38.88,38.95,38.77,38.81,5200.0,33.3426,33.4026,33.2483,33.2826,5200.0
2019-10-17 10:00:00,38.82,38.83,38.67,38.71,7244.0,33.2912,33.2997,33.1625,33.1968,7244.0
2019-10-17 10:05:00,38.69,38.9,38.69,38.88,8016.0,33.1797,33.3598,33.1797,33.3426,8016.0
2019-10-17 10:10:00,38.9,38.98,38.89,38.96,10396.0,33.3598,33.4284,33.3512,33.4112,10396.0
2019-10-17 10:15:00,38.98,38.98,38.9,38.94,12623.0,33.4284,33.4284,33.3598,33.3941,12623.0
2019-10-17 10:20:00,38.89,38.94,38.86,38.86,8480.0,33.3512,33.3941,33.3255,33.3255,8480.0
2019-10-17 10:25:00,38.86,38.91,38.8,38.83,7726.0,33.3255,33.3683,33.274,33.2997,7726.0
2019-10-17 10:30:00,38.84,38.89,38.82,38.88,6525.0,33.3083,33.3512,33.2912,33.3426,6525.0
2019-10-17 10:35:00,38.86,39.0,38.85,38.98,16199.0,33.3255,33.4455,33.3169,33.4284,16199.0
2019-10-17 10:40:00,39.0,39.03,38.94,39.0,12180.0,33.4455,33.4712,33.3941,33.4455,12180.0
2019-10-17 10:45:00,39.01,39.01,38.88,38.94,22010.0,33.4541,33.4541,33.3426,33.3941,22010.0
2019-10-17 10:50:00,38.95,38.96,38.88,38.89,4489.0,33.4026,33.4112,33.3426,33.3512,4489.0
2019-10-17 10:55:00,38.89,38.93,38.84,38.84,3950.0,33.3512,33.3855,33.3083,33.3083,3950.0
2019-10-17 11:00:00,38.84,38.84,38.61,38.62,12550.0,33.3083,33.3083,33.1111,33.1196,12550.0
2019-10-17 11:05:00,38.63,38.73,38.63,38.72,6313.0,33.1282,33.214,33.1282,33.2054,6313.0
2019-10-17 11:10:00,38.72,38.82,38.72,38.82,8339.0,33.2054,33.2912,33.2054,33.2912,8339.0
2019-10-17 11:15:00,38.82,38.93,38.82,38.91,5788.0,33.2912,33.3855,33.2912,33.3683,5788.0
2019-10-17 11:20:00,38.9,38.98,38.89,38.98,5293.0,33.3598,33.4284,33.3512,33.4284,5293.0
2019-10-17 11:25:00,38.99,38.99,38.89,38.94,13208.0,33.4369,33.4369,33.3512,33.3941,13208.0
2019-10-17 11:30:00,38.92,38.93,38.82,38.85,3900.0,33.3769,33.3855,33.2912,33.3169,3900.0
2019-10-17 11:35:00,38.85,38.88,38.81,38.88,7443.0,33.3169,33.3426,33.2826,33.3426,7443.0
2019-10-17 11:40:00,38.88,38.91,38.83,38.85,37635.0,33.3426,33.3683,33.2997,33.3169,37635.0
2019-10-17 11:45:00,38.84,38.84,38.79,38.8,6553.0,33.3083,33.3083,33.2654,33.274,6553.0
2019-10-17 11:50:00,38.81,38.83,38.74,38.82,9145.0,33.2826,33.2997,33.2226,33.2912,9145.0
2019-10-17 11:55:00,38.8,38.86,38.74,38.75,36956.0,33.274,33.3255,33.2226,33.2311,36956.0
2019-10-17 12:00:00,38.73,38.75,38.62,38.64,18234.0,33.214,33.2311,33.1196,33.1368,18234.0
2019-10-17 12:05:00,38.65,38.66,38.63,38.65,11450.0,33.1454,33.1539,33.1282,33.1454,11450.0
2019-10-17 12:10:00,38.64,38.66,38.6,38.66,9166.0,33.1368,33.1539,33.1025,33.1539,9166.0
2019-10-17 12:15:00,38.66,38.67,38.58,38.65,12344.0,33.1539,33.1625,33.0853,33.1454,12344.0
2019-10-17 12:20:00,38.63,38.71,38.63,38.68,5171.0,33.1282,33.1968,33.1282,33.1711,5171.0
2019-10-17 12:25:00,38.68,38.71,38.68,38.69,9039.0,33.1711,33.1968,33.1711,33.1797,9039.0
2019-10-17 12:30:00,38.69,38.74,38.68,38.74,4876.0,33.1797,33.2226,33.1711,33.2226,4876.0
2019-10-17 12:35:00,38.75,38.76,38.72,38.73,6489.0,33.2311,33.2397,33.2054,33.214,6489.0
2019-10-17 12:40:00,38.74,38.77,38.74,38.74,3939.0,33.2226,33.2483,33.2226,33.2226,3939.0
2019-10-17 12:45:00,38.75,38.76,38.73,38.75,5337.0,33.2311,33.2397,33.214,33.2311,5337.0
2019-10-17 12:50:00,38.76,38.78,38.75,38.77,8870.0,33.2397,33.2569,33.2311,33.2483,8870.0
2019-10-17 12:55:00,38.77,38.81,38.76,38.78,9701.0,33.2483,33.2826,33.2397,33.2569,9701.0
2019-10-17 13:00:00,38.78,38.8,38.77,38.79,3814.0,33.2569,33.274,33.2483,33.2654,3814.0
2019-10-17 13:05:00,38.79,38.8,38.75,38.79,8599.0,33.2654,33.274,33.2311,33.2654,8599.0
2019-10-17 13:10:00,38.8,38.8,38.77,38.79,6371.0,33.274,33.274,33.2483,33.2654,6371.0
2019-10-17 13:15:00,38.78,38.86,38.75,38.85,51677.0,33.2569,33.3255,33.2311,33.3169,51677.0
2019-10-17 13:20:00,38.85,38.88,38.81,38.88,13549.0,33.3169,33.3426,33.2826,33.3426,13549.0
2019-10-17 13:25:00,38.88,38.92,38.88,38.9,13261.0,33.3426,33.3769,33.3426,33.3598,13261.0
2019-10-17 13:30:00,38.91,38.98,38.89,38.98,16661.0,33.3683,33.4284,33.3512,33.4284,16661.0
2019-10-17 13:35:00,38.97,38.98,38.9,38.9,7928.0,33.4198,33.4284,33.3598,33.3598,7928.0
2019-10-17 13:40:00,38.91,38.91,38.83,38.86,11725.0,33.3683,33.3683,33.2997,33.3255,11725.0
2019-10-17 13:45:00,38.85,38.89,38.81,38.88,12041.0,33.3169,33.3512,33.2826,33.3426,12041.0
2019-10-17 13:50:00,38.87,38.91,38.86,38.9,49805.0,33.334,33.3683,33.3255,33.3598,49805.0
2019-10-17 13:55:00,38.88,38.91,38.86,38.88,6138.0,33.3426,33.3683,33.3255,33.3426,6138.0
2019-10-17 14:00:00,38.88,38.88,38.82,38.85,11479.0,33.3426,33.3426,33.2912,33.3169,11479.0
2019-10-17 14:05:00,38.84,38.89,38.82,38.89,11100.0,33.3083,33.3512,33.2912,33.3512,11100.0
2019-10-17 14:10:00,38.89,38.96,38.88,38.96,6622.0,33.3512,33.4112,33.3426,33.4112,6622.0
2019-10-17 14:15:00,38.95,39.0,38.95,39.0,29767.0,33.4026,33.4455,33.4026,33.4455,29767.0
2019-10-17 14:20:00,38.99,39.02,38.97,38.99,22558.0,33.4369,33.4627,33.4198,33.4369,22558.0
2019-10-17 14:25:00,38.99,39.02,38.99,39.0,119650.0,33.4369,33.4627,33.4369,33.4455,119650.0
2019-10-17 14:30:00,39.01,39.03,38.95,38.95,57747.0,33.4541,33.4712,33.4026,33.4026,57747.0
2019-10-17 14:35:00,38.95,39.01,38.94,39.01,137822.0,33.4026,33.4541,33.3941,33.4541,137822.0
2019-10-17 14:40:00,39.0,39.1,38.99,39.05,15907.0,33.4455,33.5313,33.4369,33.4884,15907.0
2019-10-17 14:45:00,39.06,39.07,39.03,39.05,10290.0,33.497,33.5056,33.4712,33.4884,10290.0
2019-10-17 14:50:00,39.05,39.1,39.04,39.09,11690.0,33.4884,33.5313,33.4798,33.5227,11690.0
2019-10-17 14:55:00,39.08,39.13,39.08,39.1,13236.0,33.5141,33.557,33.5141,33.5313,13236.0
2019-10-17 15:00:00,39.11,39.12,39.09,39.09,6575.0,33.5399,33.5484,33.5227,33.5227,6575.0
2019-10-17 15:05:00,39.1,39.1,38.99,38.99,10894.0,33.5313,33.5313,33.4369,33.4369,10894.0
2019-10-17 15:10:00,38.99,39.02,38.99,39.0,19098.0,33.4369,33.4627,33.4369,33.4455,19098.0
2019-10-17 15:15:00,39.0,39.0,38.95,38.97,10834.0,33.4455,33.4455,33.4026,33.4198,10834.0
2019-10-17 15:20:00,38.98,38.98,38.93,38.97,11872.0,33.4284,33.4284,33.3855,33.4198,11872.0
2019-10-17 15:25:00,38.97,38.97,38.93,38.95,12804.0,33.4198,33.4198,33.3855,33.4026,12804.0
2019-10-17 15:30:00,38.96,39.01,38.95,38.99,11463.0,33.4112,33.4541,33.4026,33.4369,11463.0
2019-10-17 15:35:00,38.98,39.04,38.97,39.03,17480.0,33.4284,33.4798,33.4198,33.4712,17480.0
2019-10-17 15:40:00,39.02,39.09,38.99,39.08,19812.0,33.4627,33.5227,33.4369,33.5141,19812.0
2019-10-17 15:45:00,39.08,39.12,39.05,39.05,20864.0,33.5141,33.5484,33.4884,33.4884,20864.0
2019-10-17 15:50:00,39.05,39.06,38.96,38.96,39286.0,33.4884,33.497,33.4112,33.4112,39286.0
2019-10-17 15:55:00,38.96,38.99,38.94,38.98,71708.0,33.4112,33.4369,33.3941,33.4284,71708.0
2019-10-18 09:30:00,38.92,39.11,38.8,39.11,13635.0,33.3769,33.5399,33.274,33.5399,13635.0
2019-10-18 09:35:00,39.12,39.29,39.12,39.27,5623.0,33.5484,33.6942,33.5484,33.6771,5623.0
2019-10-18 09:40:00,39.2,39.2,39.13,39.2,4143.0,33.617,33.617,33.557,33.617,4143.0
2019-10-18 09:45:00,39.21,39.51,39.21,39.51,18392.0,33.6256,33.8829,33.6256,33.8829,18392.0
2019-10-18 09:50:00,39.51,39.63,39.51,39.58,11583.0,33.8829,33.9858,33.8829,33.9429,11583.0
2019-10-18 09:55:00,39.6,39.67,39.51,39.57,6927.0,33.9601,34.0201,33.8829,33.9343,6927.0
2019-10-18 10:00:00,39.57,39.7,39.57,39.7,7182.0,33.9343,34.0458,33.9343,34.0458,7182.0
2019-10-18 10:05:00,39.69,39.74,39.67,39.69,9372.0,34.0373,34.0801,34.0201,34.0373,9372.0
2019-10-18 10:10:00,39.68,39.7,39.55,39.62,11231.0,34.0287,34.0458,33.9172,33.9772,11231.0
2019-10-18 10:15:00,39.58,39.63,39.57,39.63,6795.0,33.9429,33.9858,33.9343,33.9858,6795.0
2019-10-18 10:20:00,39.65,39.7,39.63,39.67,4440.0,34.0029,34.0458,33.9858,34.0201,4440.0
2019-10-18 10:25:00,39.68,39.69,39.57,39.57,5828.0,34.0287,34.0373,33.9343,33.9343,5828.0
2019-10-18 10:30:00,39.57,39.61,39.52,39.52,6759.0,33.9343,33.9686,33.8915,33.8915,6759.0
2019-10-18 10:35:00,39.53,39.59,39.53,39.53,6888.0,33.9,33.9515,33.9,33.9,6888.0
2019-10-18 10:40:00,39.55,39.57,39.42,39.46,6250.0,33.9172,33.9343,33.8057,33.84,6250.0
2019-10-18 10:45:00,39.45,39.52,39.43,39.49,9117.0,33.8314,33.8915,33.8143,33.8657,9117.0
2019-10-18 10:50:00,39.51,39.54,39.47,39.54,10810.0,33.8829,33.9086,33.8486,33.9086,10810.0
2019-10-18 10:55:00,39.52,39.53,39.48,39.52,10211.0,33.8915,33.9,33.8572,33.8915,10211.0
2019-10-18 11:00:00,39.53,39.61,39.52,39.56,4063.0,33.9,33.9686,33.8915,33.9258,4063.0
2019-10-18 11:05:00,39.56,39.56,39.49,39.49,12839.0,33.9258,33.9258,33.8657,33.8657,12839.0
2019-10-18 11:10:00,39.49,39.64,39.47,39.64,8424.0,33.8657,33.9944,33.8486,33.9944,8424.0
2019-10-18 11:15:00,39.66,39.69,39.61,39.62,9626.0,34.0115,34.0373,33.9686,33.9772,9626.0
2019-10-18 11:20:00,39.6,39.63,39.57,39.58,5905.0,33.9601,33.9858,33.9343,33.9429,5905.0
2019-10-18 11:25:00,39.61,39.65,39.58,39.61,9707.0,33.9686,34.0029,33.9429,33.9686,9707.0
2019-10-18 11:30:00,39.59,39.66,39.51,39.59,20515.0,33.9515,34.0115,33.8829,33.9515,20515.0
2019-10-18 11:35:00,39.57,39.64,39.53,39.63,15622.0,33.9343,33.9944,33.9,33.9858,15622.0
2019-10-18 11:40:00,39.65,39.65,39.56,39.58,18478.0,34.0029,34.0029,33.9258,33.9429,18478.0
2019-10-18 11:45:00,39.58,39.63,39.58,39.61,3683.0,33.9429,33.9858,33.9429,33.9686,3683.0
2019-10-18 11:50:00,39.63,39.65,39.59,39.59,6567.0,33.9858,34.0029,33.9515,33.9515,6567.0
2019-10-18 11:55:00,39.63,39.69,39.62,39.67,6973.0,33.9858,34.0373,33.9772,34.0201,6973.0
2019-10-18 12:00:00,39.65,39.75,39.63,39.72,7389.0,34.0029,34.0887,33.9858,34.063,7389.0
2019-10-18 12:05:00,39.73,39.78,39.73,39.74,7038.0,34.0716,34.1144,34.0716,34.0801,7038.0
2019-10-18 12:10:00,39.74,39.76,39.7,39.7,4400.0,34.0801,34.0973,34.0458,34.0458,4400.0
2019-10-18 12:15:00,39.71,39.72,39.61,39.61,3942.0,34.0544,34.063,33.9686,33.9686,3942.0
2019-10-18 12:20:00,39.61,39.68,39.59,39.66,5302.0,33.9686,34.0287,33.9515,34.0115,5302.0
2019-10-18 12:25:00,39.66,39.7,39.66,39.68,6285.0,34.0115,34.0458,34.0115,34.0287,6285.0
2019-10-18 12:30:00,39.68,39.81,39.68,39.8,4084.0,34.0287,34.1402,34.0287,34.1316,4084.0
2019-10-18 12:35:00,39.81,39.81,39.74,39.77,6549.0,34.1402,34.1402,34.0801,34.1059,6549.0
2019-10-18 12:40:00,39.77,39.81,39.77,39.81,3414.0,34.1059,34.1402,34.1059,34.1402,3414.0
2019-10-18 12:45:00,39.81,39.83,39.79,39.83,3643.0,34.1402,34.1573,34.123,34.1573,3643.0
2019-10-18 12:50:00,39.83,39.84,39.77,39.81,10704.0,34.1573,34.1659,34.1059,34.1402,10704.0
2019-10-18 12:55:00,39.81,39.82,39.77,39.81,18792.0,34.1402,34.1487,34.1059,34.1402,18792.0
2019-10-18 13:00:00,39.81,39.83,39.8,39.8,4310.0,34.1402,34.1573,34.1316,34.1316,4310.0
2019-10-18 13:05:00,39.79,39.83,39.77,39.8,16123.0,34.123,34.1573,34.1059,34.1316,16123.0
2019-10-18 13:10:00,39.78,39.8,39.77,39.79,13499.0,34.1144,34.1316,34.1059,34.123,13499.0
2019-10-18 13:15:00,39.78,39.84,39.77,39.81,9388.0,34.1144,34.1659,34.1059,34.1402,9388.0
2019-10-18 13:20:00,39.8,39.86,39.79,39.86,11494.0,34.1316,34.183,34.123,34.183,11494.0
2019-10-18 13:25:00,39.86,39.87,39.84,39.86,8513.0,34.183,34.1916,34.1659,34.183,8513.0
2019-10-18 13:30:00,39.86,39.89,39.85,39.87,34553.0,34.183,34.2088,34.1745,34.1916,34553.0
2019-10-18 13:35:00,39.87,39.87,39.84,39.86,7288.0,34.1916,34.1916,34.1659,34.183,7288.0
2019-10-18 13:40:00,39.87,39.91,39.82,39.91,13627.0,34.1916,34.2259,34.1487,34.2259,13627.0
2019-10-18 13:45:00,39.91,39.97,39.91,39.96,4424.0,34.2259,34.2774,34.2259,34.2688,4424.0
2019-10-18 13:50:00,39.97,39.98,39.88,39.89,11479.0,34.2774,34.2859,34.2002,34.2088,11479.0
2019-10-18 13:55:00,39.88,39.97,39.88,39.93,5636.0,34.2002,34.2774,34.2002,34.2431,5636.0
2019-10-18 14:00:00,39.93,39.98,39.89,39.93,18389.0,34.2431,34.2859,34.2088,34.2431,18389.0
2019-10-18 14:05:00,39.93,39.94,39.89,39.91,22432.0,34.2431,34.2516,34.2088,34.2259,22432.0
2019-10-18 14:10:00,39.92,39.92,39.84,39.88,5920.0,34.2345,34.2345,34.1659,34.2002,5920.0
2019-10-18 14:15:00,39.86,39.88,39.83,39.83,10111.0,34.183,34.2002,34.1573,34.1573,10111.0
2019-10-18 14:20:00,39.83,39.88,39.83,39.84,4976.0,34.1573,34.2002,34.1573,34.1659,4976.0
2019-10-18 14:25:00,39.85,39.88,39.84,39.85,5438.0,34.1745,34.2002,34.1659,34.1745,5438.0
2019-10-18 14:30:00,39.87,39.87,39.83,39.85,5090.0,34.1916,34.1916,34.1573,34.1745,5090.0
2019-10-18 14:35:00,39.85,39.85,39.82,39.82,2636.0,34.1745,34.1745,34.1487,34.1487,2636.0
2019-10-18 14:40:00,39.8,39.82,39.79,39.8,5018.0,34.1316,34.1487,34.123,34.1316,5018.0
2019-10-18 14:45:00,39.79,39.8,39.66,39.66,7421.0,34.123,34.1316,34.0115,34.0115,7421.0
2019-10-18 14:50:00,39.66,39.67,39.58,39.64,14363.0,34.0115,34.0201,33.9429,33.9944,14363.0
2019-10-18 14:55:00,39.63,39.66,39.62,39.64,3984.0,33.9858,34.0115,33.9772,33.9944,3984.0
2019-10-18 15:00:00,39.63,39.67,39.6,39.65,5270.0,33.9858,34.0201,33.9601,34.0029,5270.0
2019-10-18 15:05:00,39.65,39.67,39.6,39.62,7687.0,34.0029,34.0201,33.9601,33.9772,7687.0
2019-10-18 15:10:00,39.63,39.67,39.62,39.65,5563.0,33.9858,34.0201,33.9772,34.0029,5563.0
2019-10-18 15:15:00,39.65,39.68,39.65,39.67,3918.0,34.0029,34.0287,34.0029,34.0201,3918.0
2019-10-18 15:20:00,39.67,39.7,39.66,39.67,6108.0,34.0201,34.0458,34.0115,34.0201,6108.0
2019-10-18 15:25:00,39.67,39.68,39.53,39.55,15534.0,34.0201,34.0287,33.9,33.9172,15534.0
2019-10-18 15:30:00,39.53,39.54,39.47,39.52,36957.0,33.9,33.9086,33.8486,33.8915,36957.0
2019-10-18 15:35:00,39.52,39.54,39.5,39.53,39838.0,33.8915,33.9086,33.8743,33.9,39838.0
2019-10-18 15:40:00,39.52,39.53,39.48,39.52,19491.0,33.8915,33.9,33.8572,33.8915,19491.0
2019-10-18 15:45:00,39.52,39.53,39.42,39.43,27481.0,33.8915,33.9,33.8057,33.8143,27481.0
2019-10-18 15:50:00,39.43,39.49,39.41,39.44,46628.0,33.8143,33.8657,33.7971,33.8229,46628.0
2019-10-18 15:55:00,39.43,39.5,39.36,39.37,116638.0,33.8143,33.8743,33.7543,33.7628,116638.0
2019-10-21 09:30:00,39.47,39.74,39.47,39.61,13354.0,33.8486,34.0801,33.8486,33.9686,13354.0
2019-10-21 09:35:00,39.55,39.74,39.54,39.67,7323.0,33.9172,34.0801,33.9086,34.0201,7323.0
2019-10-21 09:40:00,39.76,39.87,39.74,39.74,11212.0,34.0973,34.1916,34.0801,34.0801,11212.0
2019-10-21 09:45:00,39.74,39.79,39.7,39.73,5730.0,34.0801,34.123,34.0458,34.0716,5730.0
2019-10-21 09:50:00,39.73,39.76,39.64,39.68,9856.0,34.0716,34.0973,33.9944,34.0287,9856.0
2019-10-21 09:55:00,39.66,39.72,39.52,39.57,8435.0,34.0115,34.063,33.8915,33.9343,8435.0
2019-10-21 10:00:00,39.57,39.58,39.43,39.49,8474.0,33.9343,33.9429,33.8143,33.8657,8474.0
2019-10-21 10:05:00,39.47,39.47,39.4,39.43,3366.0,33.8486,33.8486,33.7886,33.8143,3366.0
2019-10-21 10:10:00,39.43,39.44,39.35,39.35,3353.0,33.8143,33.8229,33.7457,33.7457,3353.0
2019-10-21 10:15:00,39.36,39.44,39.31,39.4,6424.0,33.7543,33.8229,33.7114,33.7886,6424.0
2019-10-21 10:20:00,39.41,39.44,39.37,39.4,3107.0,33.7971,33.8229,33.7628,33.7886,3107.0
2019-10-21 10:25:00,39.39,39.44,39.37,39.39,3624.0,33.78,33.8229,33.7628,33.78,3624.0
2019-10-21 10:30:00,39.41,39.44,39.35,39.44,4809.0,33.7971,33.8229,33.7457,33.8229,4809.0
2019-10-21 10:35:00,39.44,39.44,39.34,39.36,7027.0,33.8229,33.8229,33.7371,33.7543,7027.0
2019-10-21 10:40:00,39.36,39.37,39.3,39.37,7528.0,33.7543,33.7628,33.7028,33.7628,7528.0
2019-10-21 10:45:00,39.35,39.4,39.29,39.3,14766.0,33.7457,33.7886,33.6942,33.7028,14766.0
2019-10-21 10:50:00,39.29,39.33,39.28,39.33,10601.0,33.6942,33.7285,33.6856,33.7285,10601.0
2019-10-21 10:55:00,39.32,39.43,39.31,39.42,17583.0,33.7199,33.8143,33.7114,33.8057,17583.0
2019-10-21 11:00:00,39.42,39.45,39.4,39.44,13051.0,33.8057,33.8314,33.7886,33.8229,13051.0
2019-10-21 11:05:00,39.43,39.44,39.38,39.39,6556.0,33.8143,33.8229,33.7714,33.78,6556.0
2019-10-21 11:10:00,39.43,39.43,39.37,39.37,4477.0,33.8143,33.8143,33.7628,33.7628,4477.0
2019-10-21 11:15:00,39.37,39.41,39.32,39.32,31714.0,33.7628,33.7971,33.7199,33.7199,31714.0
2019-10-21 11:20:00,39.3,39.33,39.28,39.3,9980.0,33.7028,33.7285,33.6856,33.7028,9980.0
2019-10-21 11:25:00,39.3,39.32,39.26,39.3,10638.0,33.7028,33.7199,33.6685,33.7028,10638.0
2019-10-21 11:30:00,39.3,39.31,39.23,39.27,13180.0,33.7028,33.7114,33.6428,33.6771,13180.0
2019-10-21 11:35:00,39.28,39.32,39.19,39.3,24071.0,33.6856,33.7199,33.6085,33.7028,24071.0
2019-10-21 11:40:00,39.3,39.33,39.26,39.27,2804.0,33.7028,33.7285,33.6685,33.6771,2804.0
2019-10-21 11:45:00,39.23,39.27,39.23,39.25,10058.0,33.6428,33.6771,33.6428,33.6599,10058.0
2019-10-21 11:50:00,39.27,39.28,39.24,39.28,5944.0,33.6771,33.6856,33.6513,33.6856,5944.0
2019-10-21 11:55:00,39.29,39.29,39.23,39.25,9456.0,33.6942,33.6942,33.6428,33.6599,9456.0
2019-10-21 12:00:00,39.25,39.28,39.22,39.23,8080.0,33.6599,33.6856,33.6342,33.6428,8080.0
2019-10-21 12:05:00,39.25,39.28,39.24,39.28,7500.0,33.6599,33.6856,33.6513,33.6856,7500.0
2019-10-21 12:10:00,39.28,39.33,39.27,39.32,6056.0,33.6856,33.7285,33.6771,33.7199,6056.0
2019-10-21 12:15:00,39.32,39.33,39.27,39.28,15543.0,33.7199,33.7285,33.6771,33.6856,15543.0
2019-10-21 12:20:00,39.28,39.31,39.27,39.28,7139.0,33.6856,33.7114,33.6771,33.6856,7139.0
2019-10-21 12:25:00,39.27,39.3,39.25,39.28,9254.0,33.6771,33.7028,33.6599,33.6856,9254.0
2019-10-21 12:30:00,39.28,39.3,39.25,39.29,6879.0,33.6856,33.7028,33.6599,33.6942,6879.0
2019-10-21 12:35:00,39.29,39.33,39.28,39.32,7502.0,33.6942,33.7285,33.6856,33.7199,7502.0
2019-10-21 12:40:00,39.32,39.33,39.3,39.31,10526.0,33.7199,33.7285,33.7028,33.7114,10526.0
2019-10-21 12:45:00,39.31,39.32,39.28,39.28,6502.0,33.7114,33.7199,33.6856,33.6856,6502.0
2019-10-21 12:50:00,39.28,39.32,39.27,39.28,5109.0,33.6856,33.7199,33.6771,33.6856,5109.0
2019-10-21 12:55:00,39.27,39.28,39.25,39.26,3315.0,33.6771,33.6856,33.6599,33.6685,3315.0
2019-10-21 13:00:00,39.27,39.34,39.27,39.33,3525.0,33.6771,33.7371,33.6771,33.7285,3525.0
2019-10-21 13:05:00,39.33,39.33,39.3,39.31,5909.0,33.7285,33.7285,33.7028,33.7114,5909.0
2019-10-21 13:10:00,39.3,39.32,39.28,39.28,4808.0,33.7028,33.7199,33.6856,33.6856,4808.0
2019-10-21 13:15:00,39.29,39.31,39.27,39.3,8994.0,33.6942,33.7114,33.6771,33.7028,8994.0
2019-10-21 13:20:00,39.3,39.33,39.27,39.28,8015.0,33.7028,33.7285,33.6771,33.6856,8015.0
2019-10-21 13:25:00,39.27,39.29,39.25,39.27,3989.0,33.6771,33.6942,33.6599,33.6771,3989.0
2019-10-21 13:30:00,39.27,39.28,39.26,39.26,3446.0,33.6771,33.6856,33.6685,33.6685,3446.0
2019-10-21 13:35:00,39.27,39.28,39.26,39.26,3403.0,33.6771,33.6856,33.6685,33.6685,3403.0
2019-10-21 13:40:00,39.27,39.31,39.26,39.28,14119.0,33.6771,33.7114,33.6685,33.6856,14119.0
2019-10-21 13:45:00,39.27,39.31,39.27,39.27,12000.0,33.6771,33.7114,33.6771,33.6771,12000.0
2019-10-21 13:50:00,39.28,39.31,39.28,39.31,9730.0,33.6856,33.7114,33.6856,33.7114,9730.0
2019-10-21 13:55:00,39.3,39.31,39.29,39.29,4922.0,33.7028,33.7114,33.6942,33.6942,4922.0
2019-10-21 14:00:00,39.3,39.4,39.29,39.39,11504.0,33.7028,33.7886,33.6942,33.78,11504.0
2019-10-21 14:05:00,39.38,39.39,39.33,39.34,10121.0,33.7714,33.78,33.7285,33.7371,10121.0
2019-10-21 14:10:00,39.34,39.39,39.33,39.36,23927.0,33.7371,33.78,33.7285,33.7543,23927.0
2019-10-21 14:15:00,39.36,39.36,39.3,39.3,5807.0,33.7543,33.7543,33.7028,33.7028,5807.0
2019-10-21 14:20:00,39.3,39.33,39.26,39.28,16217.0,33.7028,33.7285,33.6685,33.6856,16217.0
2019-10-21 14:25:00,39.28,39.28,39.19,39.2,31668.0,33.6856,33.6856,33.6085,33.617,31668.0
2019-10-21 14:30:00,39.21,39.25,39.2,39.21,24753.0,33.6256,33.6599,33.617,33.6256,24753.0
2019-10-21 14:35:00,39.21,39.23,39.18,39.23,7255.0,33.6256,33.6428,33.5999,33.6428,7255.0
2019-10-21 14:40:00,39.24,39.25,39.21,39.21,11242.0,33.6513,33.6599,33.6256,33.6256,11242.0
2019-10-21 14:45:00,39.21,39.24,39.19,39.19,8122.0,33.6256,33.6513,33.6085,33.6085,8122.0
2019-10-21 14:50:00,39.18,39.23,39.16,39.2,10017.0,33.5999,33.6428,33.5827,33.617,10017.0
2019-10-21 14:55:00,39.2,39.3,39.2,39.28,22064.0,33.617,33.7028,33.617,33.6856,22064.0
2019-10-21 15:00:00,39.3,39.32,39.28,39.3,5449.0,33.7028,33.7199,33.6856,33.7028,5449.0
2019-10-21 15:05:00,39.31,39.32,39.29,39.31,6264.0,33.7114,33.7199,33.6942,33.7114,6264.0
2019-10-21 15:10:00,39.31,39.31,39.26,39.27,3868.0,33.7114,33.7114,33.6685,33.6771,3868.0
2019-10-21 15:15:00,39.28,39.29,39.24,39.25,5452.0,33.6856,33.6942,33.6513,33.6599,5452.0
2019-10-21 15:20:00,39.25,39.28,39.25,39.25,5755.0,33.6599,33.6856,33.6599,33.6599,5755.0
2019-10-21 15:25:00,39.26,39.29,39.26,39.27,5606.0,33.6685,33.6942,33.6685,33.6771,5606.0
2019-10-21 15:30:00,39.27,39.29,39.25,39.28,12925.0,33.6771,33.6942,33.6599,33.6856,12925.0
2019-10-21 15:35:00,39.29,39.29,39.25,39.26,11625.0,33.6942,33.6942,33.6599,33.6685,11625.0
2019-10-21 15:40:00,39.25,39.27,39.22,39.23,16085.0,33.6599,33.6771,33.6342,33.6428,16085.0
2019-10-21 15:45:00,39.23,39.28,39.22,39.27,17779.0,33.6428,33.6856,33.6342,33.6771,17779.0
2019-10-21 15:50:00,39.28,39.3,39.27,39.3,37779.0,33.6856,33.7028,33.6771,33.7028,37779.0
2019-10-21 15:55:00,39.3,39.38,39.27,39.37,109572.0,33.7028,33.7714,33.6771,33.7628,109572.0
2019-10-22 09:30:00,39.55,39.57,39.44,39.46,10770.0,33.9172,33.9343,33.8229,33.84,10770.0
2019-10-22 09:35:00,39.45,39.54,39.33,39.34,2809.0,33.8314,33.9086,33.7285,33.7371,2809.0
2019-10-22 09:40:00,39.37,39.39,39.33,39.39,1100.0,33.7628,33.78,33.7285,33.78,1100.0
2019-10-22 09:45:00,39.38,39.38,39.12,39.13,6562.0,33.7714,33.7714,33.5484,33.557,6562.0
2019-10-22 09:50:00,39.16,39.23,39.16,39.23,3289.0,33.5827,33.6428,33.5827,33.6428,3289.0
2019-10-22 09:55:00,39.22,39.34,39.21,39.3,9959.0,33.6342,33.7371,33.6256,33.7028,9959.0
2019-10-22 10:00:00,39.3,39.38,39.2,39.2,23862.0,33.7028,33.7714,33.617,33.617,23862.0
2019-10-22 10:05:00,39.17,39.38,39.16,39.37,7414.0,33.5913,33.7714,33.5827,33.7628,7414.0
2019-10-22 10:10:00,39.36,39.4,39.34,39.34,5936.0,33.7543,33.7886,33.7371,33.7371,5936.0
2019-10-22 10:15:00,39.39,39.46,39.36,39.46,14904.0,33.78,33.84,33.7543,33.84,14904.0
2019-10-22 10:20:00,39.45,39.5,39.42,39.46,15701.0,33.8314,33.8743,33.8057,33.84,15701.0
2019-10-22 10:25:00,39.46,39.49,39.39,39.46,5209.0,33.84,33.8657,33.78,33.84,5209.0
2019-10-22 10:30:00,39.51,39.6,39.51,39.57,7510.0,33.8829,33.9601,33.8829,33.9343,7510.0
2019-10-22 10:35:00,39.58,39.65,39.56,39.63,11184.0,33.9429,34.0029,33.9258,33.9858,11184.0
2019-10-22 10:40:00,39.65,39.68,39.61,39.65,10494.0,34.0029,34.0287,33.9686,34.0029,10494.0
2019-10-22 10:45:00,39.66,39.66,39.59,39.63,31928.0,34.0115,34.0115,33.9515,33.9858,31928.0
2019-10-22 10:50:00,39.62,39.62,39.55,39.56,14111.0,33.9772,33.9772,33.9172,33.9258,14111.0
2019-10-22 10:55:00,39.57,39.96,39.55,39.84,24119.0,33.9343,34.2688,33.9172,34.1659,24119.0
2019-10-22 11:00:00,39.87,39.92,39.81,39.85,4000.0,34.1916,34.2345,34.1402,34.1745,4000.0
2019-10-22 11:05:00,39.82,39.89,39.8,39.85,6909.0,34.1487,34.2088,34.1316,34.1745,6909.0
2019-10-22 11:10:00,39.87,40.06,39.87,40.05,10433.0,34.1916,34.3546,34.1916,34.346,10433.0
2019-10-22 11:15:00,40.05,40.17,40.05,40.15,33350.0,34.346,34.4489,34.346,34.4317,33350.0
2019-10-22 11:20:00,40.13,40.15,40.05,40.15,4010.0,34.4146,34.4317,34.346,34.4317,4010.0
2019-10-22 11:25:00,40.1,40.29,40.1,40.25,7714.0,34.3889,34.5518,34.3889,34.5175,7714.0
2019-10-22 11:30:00,40.25,40.29,40.22,40.28,4433.0,34.5175,34.5518,34.4918,34.5432,4433.0
2019-10-22 11:35:00,40.3,40.37,40.27,40.35,18525.0,34.5604,34.6204,34.5346,34.6033,18525.0
2019-10-22 11:40:00,40.33,40.45,40.33,40.45,9041.0,34.5861,34.689,34.5861,34.689,9041.0
2019-10-22 11:45:00,40.45,40.54,40.45,40.53,9647.0,34.689,34.7662,34.689,34.7576,9647.0
2019-10-22 11:50:00,40.53,40.72,40.53,40.67,19633.0,34.7576,34.9206,34.7576,34.8777,19633.0
2019-10-22 11:55:00,40.67,40.73,40.63,40.63,7689.0,34.8777,34.9291,34.8434,34.8434,7689.0
2019-10-22 12:00:00,40.63,40.71,40.6,40.7,7892.0,34.8434,34.912,34.8176,34.9034,7892.0
2019-10-22 12:05:00,40.71,40.72,40.68,40.7,11044.0,34.912,34.9206,34.8863,34.9034,11044.0
2019-10-22 12:10:00,40.7,40.77,40.69,40.75,12704.0,34.9034,34.9634,34.8948,34.9463,12704.0
2019-10-22 12:15:00,40.75,40.77,40.72,40.74,4683.0,34.9463,34.9634,34.9206,34.9377,4683.0
2019-10-22 12:20:00,40.75,40.76,40.69,40.72,12126.0,34.9463,34.9549,34.8948,34.9206,12126.0
2019-10-22 12:25:00,40.71,40.73,40.65,40.72,16658.0,34.912,34.9291,34.8605,34.9206,16658.0
2019-10-22 12:30:00,40.73,40.75,40.6,40.62,9117.0,34.9291,34.9463,34.8176,34.8348,9117.0
2019-10-22 12:35:00,40.62,40.68,40.61,40.68,5478.0,34.8348,34.8863,34.8262,34.8863,5478.0
2019-10-22 12:40:00,40.67,40.7,40.64,40.66,7908.0,34.8777,34.9034,34.8519,34.8691,7908.0
2019-10-22 12:45:00,40.64,40.71,40.64,40.67,6058.0,34.8519,34.912,34.8519,34.8777,6058.0
2019-10-22 12:50:00,40.66,40.66,40.59,40.59,12432.0,34.8691,34.8691,34.8091,34.8091,12432.0
2019-10-22 12:55:00,40.58,40.59,40.41,40.41,19206.0,34.8005,34.8091,34.6547,34.6547,19206.0
2019-10-22 13:00:00,40.41,40.44,40.37,40.43,10066.0,34.6547,34.6804,34.6204,34.6719,10066.0
2019-10-22 13:05:00,40.41,40.43,40.36,40.39,7518.0,34.6547,34.6719,34.6118,34.6376,7518.0
2019-10-22 13:10:00,40.41,40.49,40.38,40.47,8531.0,34.6547,34.7233,34.629,34.7062,8531.0
2019-10-22 13:15:00,40.45,40.48,40.41,40.42,5172.0,34.689,34.7147,34.6547,34.6633,5172.0
2019-10-22 13:20:00,40.41,40.48,40.41,40.46,6975.0,34.6547,34.7147,34.6547,34.6976,6975.0
2019-10-22 13:25:00,40.46,40.51,40.43,40.49,7635.0,34.6976,34.7405,34.6719,34.7233,7635.0
2019-10-22 13:30:00,40.5,40.52,40.48,40.49,12541.0,34.7319,34.749,34.7147,34.7233,12541.0
2019-10-22 13:35:00,40.49,40.51,40.44,40.5,21651.0,34.7233,34.7405,34.6804,34.7319,21651.0
2019-10-22 13:40:00,40.5,40.5,40.48,40.48,9067.0,34.7319,34.7319,34.7147,34.7147,9067.0
2019-10-22 13:45:00,40.47,40.51,40.44,40.5,14112.0,34.7062,34.7405,34.6804,34.7319,14112.0
2019-10-22 13:50:00,40.49,40.52,40.49,40.5,29328.0,34.7233,34.749,34.7233,34.7319,29328.0
2019-10-22 13:55:00,40.5,40.51,40.46,40.5,10664.0,34.7319,34.7405,34.6976,34.7319,10664.0
2019-10-22 14:00:00,40.5,40.55,40.49,40.53,35473.0,34.7319,34.7748,34.7233,34.7576,35473.0
2019-10-22 14:05:00,40.55,40.56,40.47,40.5,19650.0,34.7748,34.7833,34.7062,34.7319,19650.0
2019-10-22 14:10:00,40.49,40.51,40.43,40.49,12494.0,34.7233,34.7405,34.6719,34.7233,12494.0
2019-10-22 14:15:00,40.5,40.51,40.49,40.49,31754.0,34.7319,34.7405,34.7233,34.7233,31754.0
2019-10-22 14:20:00,40.49,40.5,40.46,40.48,19026.0,34.7233,34.7319,34.6976,34.7147,19026.0
2019-10-22 14:25:00,40.48,40.51,40.44,40.46,11604.0,34.7147,34.7405,34.6804,34.6976,11604.0
2019-10-22 14:30:00,40.46,40.47,40.28,40.28,6729.0,34.6976,34.7062,34.5432,34.5432,6729.0
2019-10-22 14:35:00,40.27,40.39,40.27,40.38,5819.0,34.5346,34.6376,34.5346,34.629,5819.0
2019-10-22 14:40:00,40.38,40.39,40.32,40.36,60481.0,34.629,34.6376,34.5775,34.6118,60481.0
2019-10-22 14:45:00,40.35,40.39,40.3,40.38,138702.0,34.6033,34.6376,34.5604,34.629,138702.0
2019-10-22 14:50:00,40.4,40.43,40.35,40.39,18353.0,34.6461,34.6719,34.6033,34.6376,18353.0
2019-10-22 14:55:00,40.38,40.42,40.38,40.39,12455.0,34.629,34.6633,34.629,34.6376,12455.0
2019-10-22 15:00:00,40.39,40.4,40.26,40.27,34956.0,34.6376,34.6461,34.5261,34.5346,34956.0
2019-10-22 15:05:00,40.27,40.28,40.22,40.23,12545.0,34.5346,34.5432,34.4918,34.5003,12545.0
2019-10-22 15:10:00,40.21,40.25,40.18,40.21,9032.0,34.4832,34.5175,34.4575,34.4832,9032.0
2019-10-22 15:15:00,40.22,40.26,40.21,40.24,11083.0,34.4918,34.5261,34.4832,34.5089,11083.0
2019-10-22 15:20:00,40.23,40.27,40.2,40.25,17582.0,34.5003,34.5346,34.4746,34.5175,17582.0
2019-10-22 15:25:00,40.25,40.26,40.23,40.25,13329.0,34.5175,34.5261,34.5003,34.5175,13329.0
2019-10-22 15:30:00,40.24,40.26,40.21,40.22,20459.0,34.5089,34.5261,34.4832,34.4918,20459.0
2019-10-22 15:35:00,40.22,40.22,40.14,40.15,19068.0,34.4918,34.4918,34.4232,34.4317,19068.0
2019-10-22 15:40:00,40.15,40.18,40.11,40.13,19533.0,34.4317,34.4575,34.3974,34.4146,19533.0
2019-10-22 15:45:00,40.13,40.14,40.05,40.07,26119.0,34.4146,34.4232,34.346,34.3631,26119.0
2019-10-22 15:50:00,40.06,40.06,39.94,39.98,58756.0,34.3546,34.3546,34.2516,34.2859,58756.0
2019-10-22 15:55:00,39.98,40.09,39.95,40.06,121193.0,34.2859,34.3803,34.2602,34.3546,121193.0
2019-10-23 09:30:00,39.99,39.99,39.71,39.73,12703.0,34.2945,34.2945,34.0544,34.0716,12703.0
2019-10-23 09:35:00,39.67,39.86,39.5,39.86,5841.0,34.0201,34.183,33.8743,34.183,5841.0
2019-10-23 09:40:00,39.81,39.81,39.68,39.69,3875.0,34.1402,34.1402,34.0287,34.0373,3875.0
2019-10-23 09:45:00,39.7,39.77,39.68,39.72,9040.0,34.0458,34.1059,34.0287,34.063,9040.0
2019-10-23 09:50:00,39.73,39.88,39.7,39.88,44196.0,34.0716,34.2002,34.0458,34.2002,44196.0
2019-10-23 09:55:00,39.86,39.94,39.85,39.9,4552.0,34.183,34.2516,34.1745,34.2173,4552.0
2019-10-23 10:00:00,39.86,39.99,39.84,39.98,8100.0,34.183,34.2945,34.1659,34.2859,8100.0
2019-10-23 10:05:00,40.01,40.09,40.0,40.03,1994.0,34.3117,34.3803,34.3031,34.3288,1994.0
2019-10-23 10:10:00,40.03,40.08,40.0,40.05,5031.0,34.3288,34.3717,34.3031,34.346,5031.0
2019-10-23 10:15:00,40.07,40.23,40.06,40.17,5646.0,34.3631,34.5003,34.3546,34.4489,5646.0
2019-10-23 10:20:00,40.17,40.17,40.04,40.1,5655.0,34.4489,34.4489,34.3374,34.3889,5655.0
2019-10-23 10:25:00,40.07,40.11,40.01,40.04,4600.0,34.3631,34.3974,34.3117,34.3374,4600.0
2019-10-23 10:30:00,40.07,40.39,40.07,40.12,45635.0,34.3631,34.6376,34.3631,34.406,45635.0
2019-10-23 10:35:00,40.14,40.2,40.07,40.15,8136.0,34.4232,34.4746,34.3631,34.4317,8136.0
2019-10-23 10:40:00,40.15,40.24,40.09,40.12,77939.0,34.4317,34.5089,34.3803,34.406,77939.0
2019-10-23 10:45:00,40.14,40.32,40.14,40.32,27027.0,34.4232,34.5775,34.4232,34.5775,27027.0
2019-10-23 10:50:00,40.33,40.46,40.32,40.46,4341.0,34.5861,34.6976,34.5775,34.6976,4341.0
2019-10-23 10:55:00,40.48,40.55,40.4,40.4,9243.0,34.7147,34.7748,34.6461,34.6461,9243.0
2019-10-23 11:00:00,40.39,40.43,40.32,40.36,5903.0,34.6376,34.6719,34.5775,34.6118,5903.0
2019-10-23 11:05:00,40.39,40.48,40.25,40.45,23287.0,34.6376,34.7147,34.5175,34.689,23287.0
2019-10-23 11:10:00,40.41,40.57,40.38,40.57,12099.0,34.6547,34.7919,34.629,34.7919,12099.0
2019-10-23 11:15:00,40.58,40.61,40.49,40.5,8317.0,34.8005,34.8262,34.7233,34.7319,8317.0
2019-10-23 11:20:00,40.52,40.57,40.43,40.43,4343.0,34.749,34.7919,34.6719,34.6719,4343.0
2019-10-23 11:25:00,40.43,40.47,40.34,40.39,17066.0,34.6719,34.7062,34.5947,34.6376,17066.0
2019-10-23 11:30:00,40.37,40.44,40.37,40.44,3101.0,34.6204,34.6804,34.6204,34.6804,3101.0
2019-10-23 11:35:00,40.43,40.46,40.36,40.41,5241.0,34.6719,34.6976,34.6118,34.6547,5241.0
2019-10-23 11:40:00,40.43,40.53,40.43,40.52,3200.0,34.6719,34.7576,34.6719,34.749,3200.0
2019-10-23 11:45:00,40.53,40.67,40.53,40.6,7774.0,34.7576,34.8777,34.7576,34.8176,7774.0
2019-10-23 11:50:00,40.6,40.66,40.6,40.61,3499.0,34.8176,34.8691,34.8176,34.8262,3499.0
2019-10-23 11:55:00,40.63,40.74,40.63,40.65,11422.0,34.8434,34.9377,34.8434,34.8605,11422.0
2019-10-23 12:00:00,40.64,40.73,40.61,40.62,12446.0,34.8519,34.9291,34.8262,34.8348,12446.0
2019-10-23 12:05:00,40.62,40.67,40.6,40.67,2700.0,34.8348,34.8777,34.8176,34.8777,2700.0
2019-10-23 12:10:00,40.68,40.7,40.63,40.66,5200.0,34.8863,34.9034,34.8434,34.8691,5200.0
2019-10-23 12:15:00,40.66,40.73,40.65,40.71,5317.0,34.8691,34.9291,34.8605,34.912,5317.0
2019-10-23 12:20:00,40.71,40.81,40.71,40.81,4200.0,34.912,34.9977,34.912,34.9977,4200.0
2019-10-23 12:25:00,40.83,40.88,40.81,40.83,10252.0,35.0149,35.0578,34.9977,35.0149,10252.0
2019-10-23 12:30:00,40.83,40.9,40.82,40.88,5950.0,35.0149,35.0749,35.0063,35.0578,5950.0
2019-10-23 12:35:00,40.87,40.93,40.85,40.9,4645.0,35.0492,35.1006,35.032,35.0749,4645.0
2019-10-23 12:40:00,40.91,40.91,40.84,40.87,4607.0,35.0835,35.0835,35.0235,35.0492,4607.0
2019-10-23 12:45:00,40.87,40.88,40.76,40.76,4358.0,35.0492,35.0578,34.9549,34.9549,4358.0
2019-10-23 12:50:00,40.76,40.76,40.66,40.7,19152.0,34.9549,34.9549,34.8691,34.9034,19152.0
2019-10-23 12:55:00,40.67,40.71,40.66,40.7,31220.0,34.8777,34.912,34.8691,34.9034,31220.0
2019-10-23 13:00:00,40.69,40.84,40.69,40.8,8478.0,34.8948,35.0235,34.8948,34.9892,8478.0
2019-10-23 13:05:00,40.82,40.84,40.81,40.83,2715.0,35.0063,35.0235,34.9977,35.0149,2715.0
2019-10-23 13:10:00,40.8,40.8,40.7,40.7,3344.0,34.9892,34.9892,34.9034,34.9034,3344.0
2019-10-23 13:15:00,40.7,40.74,40.69,40.69,2144.0,34.9034,34.9377,34.8948,34.8948,2144.0
2019-10-23 13:20:00,40.67,40.68,40.62,40.67,6456.0,34.8777,34.8863,34.8348,34.8777,6456.0
2019-10-23 13:25:00,40.66,40.71,40.66,40.71,1575.0,34.8691,34.912,34.8691,34.912,1575.0
2019-10-23 13:30:00,40.71,40.74,40.7,40.74,2000.0,34.912,34.9377,34.9034,34.9377,2000.0
2019-10-23 13:35:00,40.73,40.77,40.69,40.69,6286.0,34.9291,34.9634,34.8948,34.8948,6286.0
2019-10-23 13:40:00,40.69,40.69,40.65,40.66,1630.0,34.8948,34.8948,34.8605,34.8691,1630.0
2019-10-23 13:45:00,40.71,40.73,40.66,40.68,55700.0,34.912,34.9291,34.8691,34.8863,55700.0
2019-10-23 13:50:00,40.68,40.68,40.61,40.61,6958.0,34.8863,34.8863,34.8262,34.8262,6958.0
2019-10-23 13:55:00,40.62,40.7,40.62,40.68,3587.0,34.8348,34.9034,34.8348,34.8863,3587.0
2019-10-23 14:00:00,40.72,40.76,40.71,40.75,7003.0,34.9206,34.9549,34.912,34.9463,7003.0
2019-10-23 14:05:00,40.74,40.76,40.72,40.74,3387.0,34.9377,34.9549,34.9206,34.9377,3387.0
2019-10-23 14:10:00,40.74,40.78,40.74,40.78,4578.0,34.9377,34.972,34.9377,34.972,4578.0
2019-10-23 14:15:00,40.79,40.8,40.77,40.78,2323.0,34.9806,34.9892,34.9634,34.972,2323.0
2019-10-23 14:20:00,40.78,40.78,40.71,40.71,7602.0,34.972,34.972,34.912,34.912,7602.0
2019-10-23 14:25:00,40.73,40.75,40.71,40.71,5890.0,34.9291,34.9463,34.912,34.912,5890.0
2019-10-23 14:30:00,40.72,40.72,40.64,40.66,4441.0,34.9206,34.9206,34.8519,34.8691,4441.0
2019-10-23 14:35:00,40.66,40.66,40.61,40.63,8641.0,34.8691,34.8691,34.8262,34.8434,8641.0
2019-10-23 14:40:00,40.64,40.64,40.62,40.64,1401.0,34.8519,34.8519,34.8348,34.8519,1401.0
2019-10-23 14:45:00,40.65,40.68,40.62,40.63,10941.0,34.8605,34.8863,34.8348,34.8434,10941.0
2019-10-23 14:50:00,40.63,40.64,40.6,40.62,4252.0,34.8434,34.8519,34.8176,34.8348,4252.0
2019-10-23 14:55:00,40.62,40.62,40.57,40.62,53936.0,34.8348,34.8348,34.7919,34.8348,53936.0
2019-10-23 15:00:00,40.61,40.61,40.53,40.53,6170.0,34.8262,34.8262,34.7576,34.7576,6170.0
2019-10-23 15:05:00,40.52,40.52,40.47,40.48,5274.0,34.749,34.749,34.7062,34.7147,5274.0
2019-10-23 15:10:00,40.49,40.52,40.48,40.49,4900.0,34.7233,34.749,34.7147,34.7233,4900.0
2019-10-23 15:15:00,40.48,40.52,40.48,40.52,4521.0,34.7147,34.749,34.7147,34.749,4521.0
2019-10-23 15:20:00,40.52,40.55,40.47,40.49,22330.0,34.749,34.7748,34.7062,34.7233,22330.0
2019-10-23 15:25:00,40.49,40.5,40.4,40.49,14530.0,34.7233,34.7319,34.6461,34.7233,14530.0
2019-10-23 15:30:00,40.48,40.53,40.48,40.52,11717.0,34.7147,34.7576,34.7147,34.749,11717.0
2019-10-23 15:35:00,40.52,40.62,40.51,40.59,16738.0,34.749,34.8348,34.7405,34.8091,16738.0
2019-10-23 15:40:00,40.6,40.67,40.6,40.65,15186.0,34.8176,34.8777,34.8176,34.8605,15186.0
2019-10-23 15:45:00,40.66,40.66,40.59,40.64,19454.0,34.8691,34.8691,34.8091,34.8519,19454.0
2019-10-23 15:50:00,40.64,40.65,40.6,40.61,19388.0,34.8519,34.8605,34.8176,34.8262,19388.0
2019-10-23 15:55:00,40.6,40.63,40.54,40.59,80603.0,34.8176,34.8434,34.7662,34.8091,80603.0
2019-10-24 09:30:00,40.8,40.98,40.76,40.98,9428.0,34.9892,35.1435,34.9549,35.1435,9428.0
2019-10-24 09:35:00,40.87,40.92,40.63,40.73,5174.0,35.0492,35.0921,34.8434,34.9291,5174.0
2019-10-24 09:40:00,40.77,40.77,40.67,40.68,8464.0,34.9634,34.9634,34.8777,34.8863,8464.0
2019-10-24 09:45:00,40.63,40.7,40.59,40.69,4528.0,34.8434,34.9034,34.8091,34.8948,4528.0
2019-10-24 09:50:00,40.61,40.64,40.48,40.62,3601.0,34.8262,34.8519,34.7147,34.8348,3601.0
2019-10-24 09:55:00,40.64,40.69,40.58,40.67,32422.0,34.8519,34.8948,34.8005,34.8777,32422.0
2019-10-24 10:00:00,40.66,40.71,40.55,40.62,9859.0,34.8691,34.912,34.7748,34.8348,9859.0
2019-10-24 10:05:00,40.63,40.72,40.63,40.68,7025.0,34.8434,34.9206,34.8434,34.8863,7025.0
2019-10-24 10:10:00,40.68,40.8,40.67,40.79,13026.0,34.8863,34.9892,34.8777,34.9806,13026.0
2019-10-24 10:15:00,40.77,40.78,40.7,40.73,10034.0,34.9634,34.972,34.9034,34.9291,10034.0
2019-10-24 10:20:00,40.74,40.78,40.65,40.75,8686.0,34.9377,34.972,34.8605,34.9463,8686.0
2019-10-24 10:25:00,40.78,40.81,40.72,40.79,5567.0,34.972,34.9977,34.9206,34.9806,5567.0
2019-10-24 10:30:00,40.77,40.85,40.72,40.73,12480.0,34.9634,35.032,34.9206,34.9291,12480.0
2019-10-24 10:35:00,40.75,40.8,40.66,40.66,9019.0,34.9463,34.9892,34.8691,34.8691,9019.0
2019-10-24 10:40:00,40.68,40.71,40.65,40.69,4304.0,34.8863,34.912,34.8605,34.8948,4304.0
2019-10-24 10:45:00,40.72,40.72,40.66,40.66,34197.0,34.9206,34.9206,34.8691,34.8691,34197.0
2019-10-24 10:50:00,40.66,40.68,40.58,40.63,25107.0,34.8691,34.8863,34.8005,34.8434,25107.0
2019-10-24 10:55:00,40.62,40.67,40.61,40.63,9360.0,34.8348,34.8777,34.8262,34.8434,9360.0
2019-10-24 11:00:00,40.63,40.64,40.49,40.51,15986.0,34.8434,34.8519,34.7233,34.7405,15986.0
2019-10-24 11:05:00,40.52,40.64,40.52,40.64,15976.0,34.749,34.8519,34.749,34.8519,15976.0
2019-10-24 11:10:00,40.65,40.66,40.59,40.61,5121.0,34.8605,34.8691,34.8091,34.8262,5121.0
2019-10-24 11:15:00,40.6,40.62,40.58,40.62,2104.0,34.8176,34.8348,34.8005,34.8348,2104.0
2019-10-24 11:20:00,40.63,40.65,40.59,40.6,6080.0,34.8434,34.8605,34.8091,34.8176,6080.0
2019-10-24 11:25:00,40.62,40.73,40.6,40.73,7036.0,34.8348,34.9291,34.8176,34.9291,7036.0
2019-10-24 11:30:00,40.71,40.8,40.68,40.8,16388.0,34.912,34.9892,34.8863,34.9892,16388.0
2019-10-24 11:35:00,40.79,40.85,40.74,40.75,5574.0,34.9806,35.032,34.9377,34.9463,5574.0
2019-10-24 11:40:00,40.73,40.77,40.71,40.71,5389.0,34.9291,34.9634,34.912,34.912,5389.0
2019-10-24 11:45:00,40.72,40.75,40.61,40.61,7911.0,34.9206,34.9463,34.8262,34.8262,7911.0
2019-10-24 11:50:00,40.62,40.62,40.54,40.54,5326.0,34.8348,34.8348,34.7662,34.7662,5326.0
2019-10-24 11:55:00,40.56,40.65,40.55,40.64,4400.0,34.7833,34.8605,34.7748,34.8519,4400.0
2019-10-24 12:00:00,40.65,40.67,40.62,40.62,6901.0,34.8605,34.8777,34.8348,34.8348,6901.0
2019-10-24 12:05:00,40.62,40.63,40.53,40.55,8046.0,34.8348,34.8434,34.7576,34.7748,8046.0
2019-10-24 12:10:00,40.55,40.58,40.52,40.52,9809.0,34.7748,34.8005,34.749,34.749,9809.0
2019-10-24 12:15:00,40.51,40.52,40.46,40.5,7085.0,34.7405,34.749,34.6976,34.7319,7085.0
2019-10-24 12:20:00,40.51,40.57,40.49,40.52,11969.0,34.7405,34.7919,34.7233,34.749,11969.0
2019-10-24 12:25:00,40.55,40.65,40.55,40.6,7385.0,34.7748,34.8605,34.7748,34.8176,7385.0
2019-10-24 12:30:00,40.61,40.65,40.59,40.64,6078.0,34.8262,34.8605,34.8091,34.8519,6078.0
2019-10-24 12:35:00,40.66,40.68,40.62,40.62,3034.0,34.8691,34.8863,34.8348,34.8348,3034.0
2019-10-24 12:40:00,40.61,40.65,40.6,40.61,48110.0,34.8262,34.8605,34.8176,34.8262,48110.0
2019-10-24 12:45:00,40.64,40.64,40.52,40.52,7299.0,34.8519,34.8519,34.749,34.749,7299.0
2019-10-24 12:50:00,40.52,40.61,40.51,40.61,6327.0,34.749,34.8262,34.7405,34.8262,6327.0
2019-10-24 12:55:00,40.62,40.63,40.58,40.62,3900.0,34.8348,34.8434,34.8005,34.8348,3900.0
2019-10-24 13:00:00,40.62,40.7,40.62,40.69,8775.0,34.8348,34.9034,34.8348,34.8948,8775.0
2019-10-24 13:05:00,40.69,40.72,40.69,40.72,4691.0,34.8948,34.9206,34.8948,34.9206,4691.0
2019-10-24 13:10:00,40.7,40.74,40.68,40.68,9591.0,34.9034,34.9377,34.8863,34.8863,9591.0
2019-10-24 13:15:00,40.68,40.77,40.62,40.75,12257.0,34.8863,34.9634,34.8348,34.9463,12257.0
2019-10-24 13:20:00,40.73,40.74,40.69,40.74,8278.0,34.9291,34.9377,34.8948,34.9377,8278.0
2019-10-24 13:25:00,40.77,40.83,40.75,40.83,4428.0,34.9634,35.0149,34.9463,35.0149,4428.0
2019-10-24 13:30:00,40.83,40.94,40.81,40.84,88020.0,35.0149,35.1092,34.9977,35.0235,88020.0
2019-10-24 13:35:00,40.84,40.84,40.72,40.72,5800.0,35.0235,35.0235,34.9206,34.9206,5800.0
2019-10-24 13:40:00,40.72,40.73,40.71,40.73,3323.0,34.9206,34.9291,34.912,34.9291,3323.0
2019-10-24 13:45:00,40.71,40.71,40.62,40.68,4180.0,34.912,34.912,34.8348,34.8863,4180.0
2019-10-24 13:50:00,40.67,40.68,40.6,40.6,2826.0,34.8777,34.8863,34.8176,34.8176,2826.0
2019-10-24 13:55:00,40.62,40.67,40.62,40.66,4373.0,34.8348,34.8777,34.8348,34.8691,4373.0
2019-10-24 14:00:00,40.68,40.69,40.62,40.69,7684.0,34.8863,34.8948,34.8348,34.8948,7684.0
2019-10-24 14:05:00,40.7,40.72,40.67,40.7,4542.0,34.9034,34.9206,34.8777,34.9034,4542.0
2019-10-24 14:10:00,40.71,40.76,40.71,40.75,16505.0,34.912,34.9549,34.912,34.9463,16505.0
2019-10-24 14:15:00,40.75,40.75,40.62,40.62,3412.0,34.9463,34.9463,34.8348,34.8348,3412.0
2019-10-24 14:20:00,40.62,40.66,40.61,40.62,5945.0,34.8348,34.8691,34.8262,34.8348,5945.0
2019-10-24 14:25:00,40.65,40.7,40.63,40.7,3006.0,34.8605,34.9034,34.8434,34.9034,3006.0
2019-10-24 14:30:00,40.7,40.72,40.66,40.66,4235.0,34.9034,34.9206,34.8691,34.8691,4235.0
2019-10-24 14:35:00,40.69,40.72,40.67,40.68,4054.0,34.8948,34.9206,34.8777,34.8863,4054.0
2019-10-24 14:40:00,40.67,40.72,40.66,40.68,2350.0,34.8777,34.9206,34.8691,34.8863,2350.0
2019-10-24 14:45:00,40.68,40.73,40.68,40.73,3474.0,34.8863,34.9291,34.8863,34.9291,3474.0
2019-10-24 14:50:00,40.74,40.75,40.68,40.68,1404.0,34.9377,34.9463,34.8863,34.8863,1404.0
2019-10-24 14:55:00,40.69,40.7,40.66,40.66,2041.0,34.8948,34.9034,34.8691,34.8691,2041.0
2019-10-24 15:00:00,40.66,40.71,40.62,40.64,13027.0,34.8691,34.912,34.8348,34.8519,13027.0
2019-10-24 15:05:00,40.65,40.7,40.59,40.62,12377.0,34.8605,34.9034,34.8091,34.8348,12377.0
2019-10-24 15:10:00,40.61,40.64,40.6,40.62,11663.0,34.8262,34.8519,34.8176,34.8348,11663.0
2019-10-24 15:15:00,40.6,40.65,40.6,40.64,4031.0,34.8176,34.8605,34.8176,34.8519,4031.0
2019-10-24 15:20:00,40.64,40.64,40.6,40.64,4757.0,34.8519,34.8519,34.8176,34.8519,4757.0
2019-10-24 15:25:00,40.64,40.64,40.57,40.59,5898.0,34.8519,34.8519,34.7919,34.8091,5898.0
2019-10-24 15:30:00,40.59,40.66,40.59,40.63,7224.0,34.8091,34.8691,34.8091,34.8434,7224.0
2019-10-24 15:35:00,40.62,40.68,40.6,40.68,7267.0,34.8348,34.8863,34.8176,34.8863,7267.0
2019-10-24 15:40:00,40.68,40.7,40.64,40.66,21903.0,34.8863,34.9034,34.8519,34.8691,21903.0
2019-10-24 15:45:00,40.66,40.68,40.64,40.65,9503.0,34.8691,34.8863,34.8519,34.8605,9503.0
2019-10-24 15:50:00,40.65,40.7,40.63,40.7,21966.0,34.8605,34.9034,34.8434,34.9034,21966.0
2019-10-24 15:55:00,40.7,40.78,40.68,40.72,51920.0,34.9034,34.972,34.8863,34.9206,51920.0
2019-10-25 09:30:00,40.52,40.68,40.38,40.49,8220.0,34.749,34.8863,34.629,34.7233,8220.0
2019-10-25 09:35:00,40.51,40.71,40.51,40.64,2681.0,34.7405,34.912,34.7405,34.8519,2681.0
2019-10-25 09:40:00,40.71,40.84,40.65,40.65,2997.0,34.912,35.0235,34.8605,34.8605,2997.0
2019-10-25 09:45:00,40.66,40.69,40.31,40.34,9419.0,34.8691,34.8948,34.5689,34.5947,9419.0
2019-10-25 09:50:00,40.45,40.5,40.38,40.47,3605.0,34.689,34.7319,34.629,34.7062,3605.0
2019-10-25 09:55:00,40.49,40.54,40.4,40.49,7109.0,34.7233,34.7662,34.6461,34.7233,7109.0
2019-10-25 10:00:00,40.5,40.51,40.4,40.41,2409.0,34.7319,34.7405,34.6461,34.6547,2409.0
2019-10-25 10:05:00,40.42,40.48,40.41,40.46,41349.0,34.6633,34.7147,34.6547,34.6976,41349.0
2019-10-25 10:10:00,40.47,40.51,40.41,40.5,6536.0,34.7062,34.7405,34.6547,34.7319,6536.0
2019-10-25 10:15:00,40.53,40.53,40.41,40.44,58767.0,34.7576,34.7576,34.6547,34.6804,58767.0
2019-10-25 10:20:00,40.43,40.49,40.39,40.48,6080.0,34.6719,34.7233,34.6376,34.7147,6080.0
2019-10-25 10:25:00,40.5,40.55,40.47,40.47,6707.0,34.7319,34.7748,34.7062,34.7062,6707.0
2019-10-25 10:30:00,40.49,40.54,40.48,40.5,5630.0,34.7233,34.7662,34.7147,34.7319,5630.0
2019-10-25 10:35:00,40.53,40.66,40.5,40.66,2920.0,34.7576,34.8691,34.7319,34.8691,2920.0
2019-10-25 10:40:00,40.61,40.68,40.61,40.68,4201.0,34.8262,34.8863,34.8262,34.8863,4201.0
2019-10-25 10:45:00,40.72,40.78,40.72,40.75,25651.0,34.9206,34.972,34.9206,34.9463,25651.0
2019-10-25 10:50:00,40.75,40.77,40.55,40.58,27141.0,34.9463,34.9634,34.7748,34.8005,27141.0
2019-10-25 10:55:00,40.57,40.63,40.57,40.63,4266.0,34.7919,34.8434,34.7919,34.8434,4266.0
2019-10-25 11:00:00,40.66,40.73,40.65,40.67,11335.0,34.8691,34.9291,34.8605,34.8777,11335.0
2019-10-25 11:05:00,40.71,40.79,40.7,40.73,36728.0,34.912,34.9806,34.9034,34.9291,36728.0
2019-10-25 11:10:00,40.72,40.83,40.68,40.69,21061.0,34.9206,35.0149,34.8863,34.8948,21061.0
2019-10-25 11:15:00,40.69,40.7,40.64,40.65,3400.0,34.8948,34.9034,34.8519,34.8605,3400.0
2019-10-25 11:20:00,40.66,40.77,40.64,40.77,7658.0,34.8691,34.9634,34.8519,34.9634,7658.0
2019-10-25 11:25:00,40.78,40.86,40.78,40.83,4785.0,34.972,35.0406,34.972,35.0149,4785.0
2019-10-25 11:30:00,40.8,40.83,40.72,40.72,5536.0,34.9892,35.0149,34.9206,34.9206,5536.0
2019-10-25 11:35:00,40.73,40.79,40.72,40.77,18778.0,34.9291,34.9806,34.9206,34.9634,18778.0
2019-10-25 11:40:00,40.77,40.81,40.74,40.81,12350.0,34.9634,34.9977,34.9377,34.9977,12350.0
2019-10-25 11:45:00,40.83,40.84,40.78,40.79,8746.0,35.0149,35.0235,34.972,34.9806,8746.0
2019-10-25 11:50:00,40.78,40.88,40.78,40.88,8408.0,34.972,35.0578,34.972,35.0578,8408.0
2019-10-25 11:55:00,40.86,40.97,40.85,40.88,10918.0,35.0406,35.135,35.032,35.0578,10918.0
2019-10-25 12:00:00,40.88,40.92,40.85,40.88,11349.0,35.0578,35.0921,35.032,35.0578,11349.0
2019-10-25 12:05:00,40.87,40.87,40.79,40.8,11979.0,35.0492,35.0492,34.9806,34.9892,11979.0
2019-10-25 12:10:00,40.81,40.84,40.8,40.83,9530.0,34.9977,35.0235,34.9892,35.0149,9530.0
2019-10-25 12:15:00,40.82,40.87,40.82,40.86,3396.0,35.0063,35.0492,35.0063,35.0406,3396.0
2019-10-25 12:20:00,40.9,40.92,40.87,40.92,14831.0,35.0749,35.0921,35.0492,35.0921,14831.0
2019-10-25 12:25:00,40.91,40.95,40.85,40.9,17602.0,35.0835,35.1178,35.032,35.0749,17602.0
2019-10-25 12:30:00,40.9,40.9,40.87,40.89,10438.0,35.0749,35.0749,35.0492,35.0663,10438.0
2019-10-25 12:35:00,40.9,40.94,40.89,40.92,17583.0,35.0749,35.1092,35.0663,35.0921,17583.0
2019-10-25 12:40:00,40.91,40.99,40.91,40.98,4560.0,35.0835,35.1521,35.0835,35.1435,4560.0
2019-10-25 12:45:00,40.98,41.01,40.94,40.94,21011.0,35.1435,35.1693,35.1092,35.1092,21011.0
2019-10-25 12:50:00,40.94,40.97,40.93,40.94,7651.0,35.1092,35.135,35.1006,35.1092,7651.0
2019-10-25 12:55:00,40.94,40.96,40.9,40.96,28841.0,35.1092,35.1264,35.0749,35.1264,28841.0
2019-10-25 13:00:00,40.96,41.09,40.95,41.08,8604.0,35.1264,35.2379,35.1178,35.2293,8604.0
2019-10-25 13:05:00,41.09,41.14,41.05,41.14,9593.0,35.2379,35.2807,35.2036,35.2807,9593.0
2019-10-25 13:10:00,41.13,41.13,40.98,41.03,22835.0,35.2722,35.2722,35.1435,35.1864,22835.0
2019-10-25 13:15:00,41.05,41.08,41.01,41.01,5292.0,35.2036,35.2293,35.1693,35.1693,5292.0
2019-10-25 13:20:00,41.0,41.01,40.94,40.95,6624.0,35.1607,35.1693,35.1092,35.1178,6624.0
2019-10-25 13:25:00,40.95,40.99,40.93,40.99,37725.0,35.1178,35.1521,35.1006,35.1521,37725.0
2019-10-25 13:30:00,40.98,40.99,40.9,40.93,10813.0,35.1435,35.1521,35.0749,35.1006,10813.0
2019-10-25 13:35:00,40.89,40.95,40.89,40.94,28188.0,35.0663,35.1178,35.0663,35.1092,28188.0
2019-10-25 13:40:00,40.93,40.97,40.92,40.97,2500.0,35.1006,35.135,35.0921,35.135,2500.0
2019-10-25 13:45:00,40.96,40.97,40.9,40.91,8588.0,35.1264,35.135,35.0749,35.0835,8588.0
2019-10-25 13:50:00,40.9,40.96,40.9,40.93,7825.0,35.0749,35.1264,35.0749,35.1006,7825.0
2019-10-25 13:55:00,40.93,40.97,40.93,40.97,5200.0,35.1006,35.135,35.1006,35.135,5200.0
2019-10-25 14:00:00,40.96,40.99,40.92,40.93,9821.0,35.1264,35.1521,35.0921,35.1006,9821.0
2019-10-25 14:05:00,40.92,40.95,40.89,40.92,3449.0,35.0921,35.1178,35.0663,35.0921,3449.0
2019-10-25 14:10:00,40.91,40.91,40.84,40.84,13370.0,35.0835,35.0835,35.0235,35.0235,13370.0
2019-10-25 14:15:00,40.84,40.89,40.84,40.88,4184.0,35.0235,35.0663,35.0235,35.0578,4184.0
2019-10-25 14:20:00,40.86,40.89,40.84,40.86,4957.0,35.0406,35.0663,35.0235,35.0406,4957.0
2019-10-25 14:25:00,40.86,40.91,40.86,40.89,5644.0,35.0406,35.0835,35.0406,35.0663,5644.0
2019-10-25 14:30:00,40.88,40.9,40.85,40.86,3582.0,35.0578,35.0749,35.032,35.0406,3582.0
2019-10-25 14:35:00,40.84,40.84,40.78,40.78,12158.0,35.0235,35.0235,34.972,34.972,12158.0
2019-10-25 14:40:00,40.77,40.81,40.75,40.8,18813.0,34.9634,34.9977,34.9463,34.9892,18813.0
2019-10-25 14:45:00,40.8,40.87,40.78,40.87,10203.0,34.9892,35.0492,34.972,35.0492,10203.0
2019-10-25 14:50:00,40.88,40.89,40.86,40.89,2439.0,35.0578,35.0663,35.0406,35.0663,2439.0
2019-10-25 14:55:00,40.89,40.89,40.84,40.88,29973.0,35.0663,35.0663,35.0235,35.0578,29973.0
2019-10-25 15:00:00,40.87,40.89,40.85,40.87,11095.0,35.0492,35.0663,35.032,35.0492,11095.0
2019-10-25 15:05:00,40.87,40.88,40.8,40.8,26610.0,35.0492,35.0578,34.9892,34.9892,26610.0
2019-10-25 15:10:00,40.8,40.83,40.78,40.81,5715.0,34.9892,35.0149,34.972,34.9977,5715.0
2019-10-25 15:15:00,40.81,40.85,40.8,40.81,9126.0,34.9977,35.032,34.9892,34.9977,9126.0
2019-10-25 15:20:00,40.81,40.85,40.81,40.83,6659.0,34.9977,35.032,34.9977,35.0149,6659.0
2019-10-25 15:25:00,40.84,40.87,40.82,40.87,3520.0,35.0235,35.0492,35.0063,35.0492,3520.0
2019-10-25 15:30:00,40.85,40.92,40.85,40.86,10537.0,35.032,35.0921,35.032,35.0406,10537.0
2019-10-25 15:35:00,40.87,40.91,40.83,40.91,49411.0,35.0492,35.0835,35.0149,35.0835,49411.0
2019-10-25 15:40:00,40.91,40.91,40.85,40.88,11631.0,35.0835,35.0835,35.032,35.0578,11631.0
2019-10-25 15:45:00,40.88,40.95,40.87,40.91,31862.0,35.0578,35.1178,35.0492,35.0835,31862.0
2019-10-25 15:50:00,40.9,40.91,40.86,40.88,16839.0,35.0749,35.0835,35.0406,35.0578,16839.0
2019-10-25 15:55:00,40.88,40.93,40.86,40.87,46868.0,35.0578,35.1006,35.0406,35.0492,46868.0
2019-10-28 09:30:00,41.17,41.5,41.07,41.5,22644.0,35.3065,35.5895,35.2207,35.5895,22644.0
2019-10-28 09:35:00,41.52,41.53,41.36,41.36,26568.0,35.6066,35.6152,35.4694,35.4694,26568.0
2019-10-28 09:40:00,41.33,41.34,41.28,41.34,3592.0,35.4437,35.4523,35.4008,35.4523,3592.0
2019-10-28 09:45:00,41.38,41.62,41.38,41.62,19091.0,35.4866,35.6924,35.4866,35.6924,19091.0
2019-10-28 09:50:00,41.61,41.64,41.53,41.61,5552.0,35.6838,35.7095,35.6152,35.6838,5552.0
2019-10-28 09:55:00,41.58,41.59,41.4,41.42,16965.0,35.6581,35.6666,35.5037,35.5209,16965.0
2019-10-28 10:00:00,41.43,41.47,41.4,41.4,6851.0,35.5294,35.5637,35.5037,35.5037,6851.0
2019-10-28 10:05:00,41.38,41.46,41.38,41.42,7300.0,35.4866,35.5552,35.4866,35.5209,7300.0
2019-10-28 10:10:00,41.43,41.47,41.42,41.43,4378.0,35.5294,35.5637,35.5209,35.5294,4378.0
2019-10-28 10:15:00,41.43,41.52,41.4,41.41,15315.0,35.5294,35.6066,35.5037,35.5123,15315.0
2019-10-28 10:20:00,41.42,41.6,41.42,41.54,16227.0,35.5209,35.6752,35.5209,35.6238,16227.0
2019-10-28 10:25:00,41.54,41.55,41.36,41.36,6037.0,35.6238,35.6323,35.4694,35.4694,6037.0
2019-10-28 10:30:00,41.34,41.34,41.26,41.27,4945.0,35.4523,35.4523,35.3836,35.3922,4945.0
2019-10-28 10:35:00,41.26,41.31,41.18,41.18,7365.0,35.3836,35.4265,35.315,35.315,7365.0
2019-10-28 10:40:00,41.17,41.24,41.17,41.2,7240.0,35.3065,35.3665,35.3065,35.3322,7240.0
2019-10-28 10:45:00,41.18,41.22,41.13,41.22,5988.0,35.315,35.3493,35.2722,35.3493,5988.0
2019-10-28 10:50:00,41.19,41.19,41.12,41.16,14299.0,35.3236,35.3236,35.2636,35.2979,14299.0
2019-10-28 10:55:00,41.16,41.29,41.15,41.23,36521.0,35.2979,35.4094,35.2893,35.3579,36521.0
2019-10-28 11:00:00,41.23,41.24,41.16,41.19,8392.0,35.3579,35.3665,35.2979,35.3236,8392.0
2019-10-28 11:05:00,41.17,41.21,41.11,41.15,7161.0,35.3065,35.3408,35.255,35.2893,7161.0
2019-10-28 11:10:00,41.16,41.19,41.07,41.07,4403.0,35.2979,35.3236,35.2207,35.2207,4403.0
2019-10-28 11:15:00,41.03,41.06,40.97,40.99,8134.0,35.1864,35.2121,35.135,35.1521,8134.0
2019-10-28 11:20:00,40.97,41.07,40.96,41.05,10464.0,35.135,35.2207,35.1264,35.2036,10464.0
2019-10-28 11:25:00,41.05,41.06,40.96,40.97,7932.0,35.2036,35.2121,35.1264,35.135,7932.0
2019-10-28 11:30:00,40.97,41.04,40.94,41.03,4561.0,35.135,35.195,35.1092,35.1864,4561.0
2019-10-28 11:35:00,41.05,41.06,40.95,40.96,10529.0,35.2036,35.2121,35.1178,35.1264,10529.0
2019-10-28 11:40:00,40.96,40.97,40.91,40.93,7787.0,35.1264,35.135,35.0835,35.1006,7787.0
2019-10-28 11:45:00,40.94,40.96,40.89,40.96,7902.0,35.1092,35.1264,35.0663,35.1264,7902.0
2019-10-28 11:50:00,40.96,41.02,40.95,40.95,9003.0,35.1264,35.1778,35.1178,35.1178,9003.0
2019-10-28 11:55:00,40.95,40.98,40.94,40.96,4200.0,35.1178,35.1435,35.1092,35.1264,4200.0
2019-10-28 12:00:00,40.96,40.98,40.93,40.97,5248.0,35.1264,35.1435,35.1006,35.135,5248.0
2019-10-28 12:05:00,40.97,41.01,40.95,41.01,3558.0,35.135,35.1693,35.1178,35.1693,3558.0
2019-10-28 12:10:00,41.02,41.1,40.9,41.09,14663.0,35.1778,35.2464,35.0749,35.2379,14663.0
2019-10-28 12:15:00,41.09,41.1,41.02,41.02,7242.0,35.2379,35.2464,35.1778,35.1778,7242.0
2019-10-28 12:20:00,41.02,41.03,40.96,40.96,4192.0,35.1778,35.1864,35.1264,35.1264,4192.0
2019-10-28 12:25:00,40.97,41.03,40.96,40.97,4332.0,35.135,35.1864,35.1264,35.135,4332.0
2019-10-28 12:30:00,40.95,40.95,40.9,40.92,5147.0,35.1178,35.1178,35.0749,35.0921,5147.0
2019-10-28 12:35:00,40.92,40.95,40.9,40.94,4884.0,35.0921,35.1178,35.0749,35.1092,4884.0
2019-10-28 12:40:00,40.93,40.94,40.91,40.94,7042.0,35.1006,35.1092,35.0835,35.1092,7042.0
2019-10-28 12:45:00,40.94,40.95,40.9,40.94,2757.0,35.1092,35.1178,35.0749,35.1092,2757.0
2019-10-28 12:50:00,40.94,41.01,40.94,41.01,3115.0,35.1092,35.1693,35.1092,35.1693,3115.0
2019-10-28 12:55:00,41.03,41.05,41.01,41.02,4788.0,35.1864,35.2036,35.1693,35.1778,4788.0
2019-10-28 13:00:00,41.02,41.06,41.01,41.04,3861.0,35.1778,35.2121,35.1693,35.195,3861.0
2019-10-28 13:05:00,41.06,41.09,41.01,41.02,6814.0,35.2121,35.2379,35.1693,35.1778,6814.0
2019-10-28 13:10:00,41.03,41.06,40.99,40.99,6243.0,35.1864,35.2121,35.1521,35.1521,6243.0
2019-10-28 13:15:00,41.0,41.01,40.99,41.01,3822.0,35.1607,35.1693,35.1521,35.1693,3822.0
2019-10-28 13:20:00,41.02,41.02,40.94,40.96,5322.0,35.1778,35.1778,35.1092,35.1264,5322.0
2019-10-28 13:25:00,40.96,41.04,40.95,41.02,11107.0,35.1264,35.195,35.1178,35.1778,11107.0
2019-10-28 13:30:00,41.03,41.06,41.01,41.01,13352.0,35.1864,35.2121,35.1693,35.1693,13352.0
2019-10-28 13:35:00,41.01,41.01,40.99,40.99,11395.0,35.1693,35.1693,35.1521,35.1521,11395.0
2019-10-28 13:40:00,41.0,41.0,40.97,40.99,3871.0,35.1607,35.1607,35.135,35.1521,3871.0
2019-10-28 13:45:00,41.0,41.18,41.0,41.12,29893.0,35.1607,35.315,35.1607,35.2636,29893.0
2019-10-28 13:50:00,41.13,41.13,41.07,41.09,3781.0,35.2722,35.2722,35.2207,35.2379,3781.0
2019-10-28 13:55:00,41.09,41.12,41.04,41.09,6207.0,35.2379,35.2636,35.195,35.2379,6207.0
2019-10-28 14:00:00,41.09,41.11,41.05,41.07,4829.0,35.2379,35.255,35.2036,35.2207,4829.0
2019-10-28 14:05:00,41.08,41.14,41.08,41.14,6275.0,35.2293,35.2807,35.2293,35.2807,6275.0
2019-10-28 14:10:00,41.15,41.16,41.11,41.13,5441.0,35.2893,35.2979,35.255,35.2722,5441.0
2019-10-28 14:15:00,41.13,41.14,41.1,41.12,7069.0,35.2722,35.2807,35.2464,35.2636,7069.0
2019-10-28 14:20:00,41.13,41.21,41.13,41.21,7673.0,35.2722,35.3408,35.2722,35.3408,7673.0
2019-10-28 14:25:00,41.21,41.29,41.2,41.26,10221.0,35.3408,35.4094,35.3322,35.3836,10221.0
2019-10-28 14:30:00,41.26,41.27,41.17,41.19,8549.0,35.3836,35.3922,35.3065,35.3236,8549.0
2019-10-28 14:35:00,41.2,41.24,41.19,41.23,8976.0,35.3322,35.3665,35.3236,35.3579,8976.0
2019-10-28 14:40:00,41.23,41.28,41.22,41.27,15938.0,35.3579,35.4008,35.3493,35.3922,15938.0
2019-10-28 14:45:00,41.29,41.29,41.25,41.27,4083.0,35.4094,35.4094,35.3751,35.3922,4083.0
2019-10-28 14:50:00,41.27,41.29,41.24,41.29,8927.0,35.3922,35.4094,35.3665,35.4094,8927.0
2019-10-28 14:55:00,41.29,41.3,41.24,41.25,15434.0,35.4094,35.418,35.3665,35.3751,15434.0
2019-10-28 15:00:00,41.24,41.24,41.2,41.22,7659.0,35.3665,35.3665,35.3322,35.3493,7659.0
2019-10-28 15:05:00,41.23,41.23,41.19,41.21,3784.0,35.3579,35.3579,35.3236,35.3408,3784.0
2019-10-28 15:10:00,41.23,41.25,41.21,41.21,7537.0,35.3579,35.3751,35.3408,35.3408,7537.0
2019-10-28 15:15:00,41.22,41.26,41.22,41.25,13670.0,35.3493,35.3836,35.3493,35.3751,13670.0
2019-10-28 15:20:00,41.25,41.26,41.22,41.23,8753.0,35.3751,35.3836,35.3493,35.3579,8753.0
2019-10-28 15:25:00,41.21,41.23,41.16,41.19,14370.0,35.3408,35.3579,35.2979,35.3236,14370.0
2019-10-28 15:30:00,41.18,41.23,41.16,41.2,14049.0,35.315,35.3579,35.2979,35.3322,14049.0
2019-10-28 15:35:00,41.2,41.23,41.19,41.2,10056.0,35.3322,35.3579,35.3236,35.3322,10056.0
2019-10-28 15:40:00,41.19,41.2,41.16,41.16,17208.0,35.3236,35.3322,35.2979,35.2979,17208.0
2019-10-28 15:45:00,41.16,41.17,41.08,41.09,19086.0,35.2979,35.3065,35.2293,35.2379,19086.0
2019-10-28 15:50:00,41.09,41.1,41.04,41.07,26936.0,35.2379,35.2464,35.195,35.2207,26936.0
2019-10-28 15:55:00,41.08,41.14,41.04,41.05,52907.0,35.2293,35.2807,35.195,35.2036,52907.0
2019-10-29 09:30:00,40.83,40.83,40.46,40.55,27048.0,35.0149,35.0149,34.6976,34.7748,27048.0
2019-10-29 09:35:00,40.6,40.85,40.55,40.85,7455.0,34.8176,35.032,34.7748,35.032,7455.0
2019-10-29 09:40:00,40.78,40.95,40.77,40.77,10799.0,34.972,35.1178,34.9634,34.9634,10799.0
2019-10-29 09:45:00,40.75,40.81,40.75,40.81,7553.0,34.9463,34.9977,34.9463,34.9977,7553.0
2019-10-29 09:50:00,40.8,40.83,40.64,40.77,7205.0,34.9892,35.0149,34.8519,34.9634,7205.0
2019-10-29 09:55:00,40.75,40.83,40.73,40.81,5702.0,34.9463,35.0149,34.9291,34.9977,5702.0
2019-10-29 10:00:00,40.84,41.01,40.83,40.95,7947.0,35.0235,35.1693,35.0149,35.1178,7947.0
2019-10-29 10:05:00,40.93,41.0,40.88,41.0,7071.0,35.1006,35.1607,35.0578,35.1607,7071.0
2019-10-29 10:10:00,41.0,41.0,40.92,40.95,5929.0,35.1607,35.1607,35.0921,35.1178,5929.0
2019-10-29 10:15:00,40.97,41.05,40.95,40.96,20596.0,35.135,35.2036,35.1178,35.1264,20596.0
2019-10-29 10:20:00,40.97,41.02,40.96,41.02,8880.0,35.135,35.1778,35.1264,35.1778,8880.0
2019-10-29 10:25:00,41.02,41.1,40.98,41.06,12471.0,35.1778,35.2464,35.1435,35.2121,12471.0
2019-10-29 10:30:00,41.06,41.06,40.97,40.98,16831.0,35.2121,35.2121,35.135,35.1435,16831.0
2019-10-29 10:35:00,40.98,41.01,40.94,40.95,6991.0,35.1435,35.1693,35.1092,35.1178,6991.0
2019-10-29 10:40:00,40.93,40.97,40.92,40.97,12721.0,35.1006,35.135,35.0921,35.135,12721.0
2019-10-29 10:45:00,40.98,41.03,40.94,40.97,36184.0,35.1435,35.1864,35.1092,35.135,36184.0
2019-10-29 10:50:00,40.97,40.98,40.89,40.92,8452.0,35.135,35.1435,35.0663,35.0921,8452.0
2019-10-29 10:55:00,40.9,40.94,40.9,40.91,7049.0,35.0749,35.1092,35.0749,35.0835,7049.0
2019-10-29 11:00:00,40.93,40.98,40.93,40.97,8655.0,35.1006,35.1435,35.1006,35.135,8655.0
2019-10-29 11:05:00,40.98,41.08,40.98,41.08,18475.0,35.1435,35.2293,35.1435,35.2293,18475.0
2019-10-29 11:10:00,41.1,41.18,41.09,41.14,13906.0,35.2464,35.315,35.2379,35.2807,13906.0
2019-10-29 11:15:00,41.14,41.19,41.06,41.06,11643.0,35.2807,35.3236,35.2121,35.2121,11643.0
2019-10-29 11:20:00,41.09,41.11,41.03,41.04,5197.0,35.2379,35.255,35.1864,35.195,5197.0
2019-10-29 11:25:00,41.02,41.08,41.0,41.05,8016.0,35.1778,35.2293,35.1607,35.2036,8016.0
2019-10-29 11:30:00,41.05,41.14,41.03,41.14,10184.0,35.2036,35.2807,35.1864,35.2807,10184.0
2019-10-29 11:35:00,41.13,41.17,41.11,41.13,2468.0,35.2722,35.3065,35.255,35.2722,2468.0
2019-10-29 11:40:00,41.13,41.19,41.11,41.19,3780.0,35.2722,35.3236,35.255,35.3236,3780.0
2019-10-29 11:45:00,41.21,41.29,41.21,41.29,7648.0,35.3408,35.4094,35.3408,35.4094,7648.0
2019-10-29 11:50:00,41.31,41.4,41.31,41.4,5359.0,35.4265,35.5037,35.4265,35.5037,5359.0
2019-10-29 11:55:00,41.4,41.42,41.31,41.34,12780.0,35.5037,35.5209,35.4265,35.4523,12780.0
2019-10-29 12:00:00,41.31,41.36,41.23,41.27,7855.0,35.4265,35.4694,35.3579,35.3922,7855.0
2019-10-29 12:05:00,41.27,41.38,41.24,41.35,5212.0,35.3922,35.4866,35.3665,35.4608,5212.0
2019-10-29 12:10:00,41.36,41.39,41.33,41.38,5370.0,35.4694,35.4951,35.4437,35.4866,5370.0
2019-10-29 12:15:00,41.37,41.42,41.35,41.39,6109.0,35.478,35.5209,35.4608,35.4951,6109.0
2019-10-29 12:20:00,41.37,41.37,41.33,41.35,3341.0,35.478,35.478,35.4437,35.4608,3341.0
2019-10-29 12:25:00,41.35,41.38,41.33,41.34,4598.0,35.4608,35.4866,35.4437,35.4523,4598.0
2019-10-29 12:30:00,41.34,41.34,41.27,41.27,6706.0,35.4523,35.4523,35.3922,35.3922,6706.0
2019-10-29 12:35:00,41.27,41.3,41.26,41.26,5023.0,35.3922,35.418,35.3836,35.3836,5023.0
2019-10-29 12:40:00,41.27,41.3,41.27,41.3,7798.0,35.3922,35.418,35.3922,35.418,7798.0
2019-10-29 12:45:00,41.31,41.38,41.31,41.38,3592.0,35.4265,35.4866,35.4265,35.4866,3592.0
2019-10-29 12:50:00,41.36,41.37,41.34,41.36,5312.0,35.4694,35.478,35.4523,35.4694,5312.0
2019-10-29 12:55:00,41.36,41.42,41.36,41.36,3589.0,35.4694,35.5209,35.4694,35.4694,3589.0
2019-10-29 13:00:00,41.37,41.4,41.33,41.34,5475.0,35.478,35.5037,35.4437,35.4523,5475.0
2019-10-29 13:05:00,41.36,41.38,41.31,41.35,6158.0,35.4694,35.4866,35.4265,35.4608,6158.0
2019-10-29 13:10:00,41.32,41.33,41.29,41.33,6094.0,35.4351,35.4437,35.4094,35.4437,6094.0
2019-10-29 13:15:00,41.33,41.34,41.29,41.32,6179.0,35.4437,35.4523,35.4094,35.4351,6179.0
2019-10-29 13:20:00,41.31,41.31,41.29,41.3,3478.0,35.4265,35.4265,35.4094,35.418,3478.0
2019-10-29 13:25:00,41.31,41.34,41.3,41.32,8342.0,35.4265,35.4523,35.418,35.4351,8342.0
2019-10-29 13:30:00,41.32,41.45,41.32,41.45,3690.0,35.4351,35.5466,35.4351,35.5466,3690.0
2019-10-29 13:35:00,41.48,41.54,41.47,41.54,3710.0,35.5723,35.6238,35.5637,35.6238,3710.0
2019-10-29 13:40:00,41.53,41.57,41.52,41.53,7718.0,35.6152,35.6495,35.6066,35.6152,7718.0
2019-10-29 13:45:00,41.54,41.59,41.54,41.56,8712.0,35.6238,35.6666,35.6238,35.6409,8712.0
2019-10-29 13:50:00,41.55,41.59,41.55,41.57,11751.0,35.6323,35.6666,35.6323,35.6495,11751.0
2019-10-29 13:55:00,41.57,41.57,41.51,41.55,11534.0,35.6495,35.6495,35.598,35.6323,11534.0
2019-10-29 14:00:00,41.55,41.56,41.43,41.46,9186.0,35.6323,35.6409,35.5294,35.5552,9186.0
2019-10-29 14:05:00,41.44,41.45,41.37,41.37,7753.0,35.538,35.5466,35.478,35.478,7753.0
2019-10-29 14:10:00,41.35,41.37,41.34,41.37,6998.0,35.4608,35.478,35.4523,35.478,6998.0
2019-10-29 14:15:00,41.35,41.41,41.35,41.39,6943.0,35.4608,35.5123,35.4608,35.4951,6943.0
2019-10-29 14:20:00,41.39,41.39,41.29,41.32,6788.0,35.4951,35.4951,35.4094,35.4351,6788.0
2019-10-29 14:25:00,41.31,41.32,41.24,41.24,5323.0,35.4265,35.4351,35.3665,35.3665,5323.0
2019-10-29 14:30:00,41.24,41.28,41.21,41.26,4639.0,35.3665,35.4008,35.3408,35.3836,4639.0
2019-10-29 14:35:00,41.24,41.26,41.21,41.24,11766.0,35.3665,35.3836,35.3408,35.3665,11766.0
2019-10-29 14:40:00,41.24,41.28,41.22,41.25,8834.0,35.3665,35.4008,35.3493,35.3751,8834.0
2019-10-29 14:45:00,41.24,41.28,41.24,41.28,5296.0,35.3665,35.4008,35.3665,35.4008,5296.0
2019-10-29 14:50:00,41.27,41.3,41.26,41.26,6877.0,35.3922,35.418,35.3836,35.3836,6877.0
2019-10-29 14:55:00,41.26,41.27,41.21,41.24,7504.0,35.3836,35.3922,35.3408,35.3665,7504.0
2019-10-29 15:00:00,41.25,41.29,41.24,41.28,6390.0,35.3751,35.4094,35.3665,35.4008,6390.0
2019-10-29 15:05:00,41.29,41.29,41.23,41.26,10366.0,35.4094,35.4094,35.3579,35.3836,10366.0
2019-10-29 15:10:00,41.26,41.28,41.23,41.24,34024.0,35.3836,35.4008,35.3579,35.3665,34024.0
2019-10-29 15:15:00,41.25,41.25,41.23,41.25,12672.0,35.3751,35.3751,35.3579,35.3751,12672.0
2019-10-29 15:20:00,41.26,41.26,41.21,41.21,7802.0,35.3836,35.3836,35.3408,35.3408,7802.0
2019-10-29 15:25:00,41.21,41.21,41.11,41.12,10619.0,35.3408,35.3408,35.255,35.2636,10619.0
2019-10-29 15:30:00,41.12,41.14,41.07,41.11,13478.0,35.2636,35.2807,35.2207,35.255,13478.0
2019-10-29 15:35:00,41.11,41.11,41.07,41.09,15648.0,35.255,35.255,35.2207,35.2379,15648.0
2019-10-29 15:40:00,41.08,41.11,41.08,41.11,14318.0,35.2293,35.255,35.2293,35.255,14318.0
2019-10-29 15:45:00,41.11,41.12,41.03,41.07,30448.0,35.255,35.2636,35.1864,35.2207,30448.0
2019-10-29 15:50:00,41.07,41.16,41.05,41.14,26549.0,35.2207,35.2979,35.2036,35.2807,26549.0
2019-10-29 15:55:00,41.14,41.17,41.05,41.08,39857.0,35.2807,35.3065,35.2036,35.2293,39857.0
2019-10-30 09:30:00,41.17,41.17,40.96,41.1,42085.0,35.3065,35.3065,35.1264,35.2464,42085.0
2019-10-30 09:35:00,41.04,41.22,41.04,41.13,19794.0,35.195,35.3493,35.195,35.2722,19794.0
2019-10-30 09:40:00,41.1,41.11,40.9,40.99,21955.0,35.2464,35.255,35.0749,35.1521,21955.0
2019-10-30 09:45:00,40.99,41.06,40.96,41.0,28181.0,35.1521,35.2121,35.1264,35.1607,28181.0
2019-10-30 09:50:00,41.0,41.18,40.97,41.15,22318.0,35.1607,35.315,35.135,35.2893,22318.0
2019-10-30 09:55:00,41.15,41.19,41.07,41.11,10386.0,35.2893,35.3236,35.2207,35.255,10386.0
2019-10-30 10:00:00,41.1,41.17,40.91,40.99,41227.0,35.2464,35.3065,35.0835,35.1521,41227.0
2019-10-30 10:05:00,41.05,41.21,41.01,41.16,12315.0,35.2036,35.3408,35.1693,35.2979,12315.0
2019-10-30 10:10:00,41.16,41.18,41.08,41.1,17945.0,35.2979,35.315,35.2293,35.2464,17945.0
2019-10-30 10:15:00,41.08,41.16,41.05,41.15,10683.0,35.2293,35.2979,35.2036,35.2893,10683.0
2019-10-30 10:20:00,41.15,41.19,41.12,41.18,13182.0,35.2893,35.3236,35.2636,35.315,13182.0
2019-10-30 10:25:00,41.18,41.3,41.15,41.2,33748.0,35.315,35.418,35.2893,35.3322,33748.0
2019-10-30 10:30:00,41.19,41.19,41.01,41.16,30684.0,35.3236,35.3236,35.1693,35.2979,30684.0
2019-10-30 10:35:00,41.18,41.21,41.09,41.11,22325.0,35.315,35.3408,35.2379,35.255,22325.0
2019-10-30 10:40:00,41.13,41.22,41.1,41.22,15894.0,35.2722,35.3493,35.2464,35.3493,15894.0
2019-10-30 10:45:00,41.22,41.29,41.16,41.25,57213.0,35.3493,35.4094,35.2979,35.3751,57213.0
2019-10-30 10:50:00,41.25,41.28,41.24,41.25,13239.0,35.3751,35.4008,35.3665,35.3751,13239.0
2019-10-30 10:55:00,41.25,41.25,41.11,41.18,14668.0,35.3751,35.3751,35.255,35.315,14668.0
2019-10-30 11:00:00,41.17,41.17,41.04,41.04,27655.0,35.3065,35.3065,35.195,35.195,27655.0
2019-10-30 11:05:00,40.99,40.99,40.85,40.85,14912.0,35.1521,35.1521,35.032,35.032,14912.0
2019-10-30 11:10:00,40.83,40.86,40.72,40.72,8979.0,35.0149,35.0406,34.9206,34.9206,8979.0
2019-10-30 11:15:00,40.73,40.73,40.47,40.47,25562.0,34.9291,34.9291,34.7062,34.7062,25562.0
2019-10-30 11:20:00,40.48,40.65,40.48,40.61,12470.0,34.7147,34.8605,34.7147,34.8262,12470.0
2019-10-30 11:25:00,40.59,40.64,40.55,40.64,5184.0,34.8091,34.8519,34.7748,34.8519,5184.0
2019-10-30 11:30:00,40.64,40.64,40.51,40.52,6988.0,34.8519,34.8519,34.7405,34.749,6988.0
2019-10-30 11:35:00,40.51,40.57,40.5,40.5,16906.0,34.7405,34.7919,34.7319,34.7319,16906.0
2019-10-30 11:40:00,40.5,40.5,40.4,40.4,8679.0,34.7319,34.7319,34.6461,34.6461,8679.0
2019-10-30 11:45:00,40.39,40.39,40.27,40.31,6727.0,34.6376,34.6376,34.5346,34.5689,6727.0
2019-10-30 11:50:00,40.32,40.34,40.23,40.27,10180.0,34.5775,34.5947,34.5003,34.5346,10180.0
2019-10-30 11:55:00,40.27,40.27,40.21,40.26,3476.0,34.5346,34.5346,34.4832,34.5261,3476.0
2019-10-30 12:00:00,40.27,40.38,40.27,40.35,8250.0,34.5346,34.629,34.5346,34.6033,8250.0
2019-10-30 12:05:00,40.36,40.43,40.35,40.4,9739.0,34.6118,34.6719,34.6033,34.6461,9739.0
2019-10-30 12:10:00,40.39,40.43,40.39,40.42,5901.0,34.6376,34.6719,34.6376,34.6633,5901.0
2019-10-30 12:15:00,40.43,40.43,40.32,40.34,5021.0,34.6719,34.6719,34.5775,34.5947,5021.0
2019-10-30 12:20:00,40.34,40.38,40.32,40.35,5507.0,34.5947,34.629,34.5775,34.6033,5507.0
2019-10-30 12:25:00,40.35,40.35,40.27,40.3,2764.0,34.6033,34.6033,34.5346,34.5604,2764.0
2019-10-30 12:30:00,40.3,40.37,40.29,40.36,4050.0,34.5604,34.6204,34.5518,34.6118,4050.0
2019-10-30 12:35:00,40.36,40.36,40.31,40.35,6083.0,34.6118,34.6118,34.5689,34.6033,6083.0
2019-10-30 12:40:00,40.36,40.42,40.35,40.39,4544.0,34.6118,34.6633,34.6033,34.6376,4544.0
2019-10-30 12:45:00,40.39,40.44,40.39,40.4,6763.0,34.6376,34.6804,34.6376,34.6461,6763.0
2019-10-30 12:50:00,40.4,40.42,40.38,40.39,15504.0,34.6461,34.6633,34.629,34.6376,15504.0
2019-10-30 12:55:00,40.39,40.48,40.38,40.47,8573.0,34.6376,34.7147,34.629,34.7062,8573.0
2019-10-30 13:00:00,40.48,40.55,40.47,40.53,7258.0,34.7147,34.7748,34.7062,34.7576,7258.0
2019-10-30 13:05:00,40.54,40.54,40.49,40.5,6669.0,34.7662,34.7662,34.7233,34.7319,6669.0
2019-10-30 13:10:00,40.5,40.5,40.45,40.45,7475.0,34.7319,34.7319,34.689,34.689,7475.0
2019-10-30 13:15:00,40.43,40.43,40.4,40.42,7183.0,34.6719,34.6719,34.6461,34.6633,7183.0
2019-10-30 13:20:00,40.41,40.42,40.38,40.4,7063.0,34.6547,34.6633,34.629,34.6461,7063.0
2019-10-30 13:25:00,40.39,40.4,40.34,40.39,7967.0,34.6376,34.6461,34.5947,34.6376,7967.0
2019-10-30 13:30:00,40.39,40.41,40.36,40.38,10408.0,34.6376,34.6547,34.6118,34.629,10408.0
2019-10-30 13:35:00,40.38,40.38,40.33,40.34,4965.0,34.629,34.629,34.5861,34.5947,4965.0
2019-10-30 13:40:00,40.36,40.4,40.35,40.37,4917.0,34.6118,34.6461,34.6033,34.6204,4917.0
2019-10-30 13:45:00,40.37,40.37,40.31,40.34,4584.0,34.6204,34.6204,34.5689,34.5947,4584.0
2019-10-30 13:50:00,40.35,40.36,40.33,40.35,7863.0,34.6033,34.6118,34.5861,34.6033,7863.0
2019-10-30 13:55:00,40.36,40.36,40.25,40.25,11764.0,34.6118,34.6118,34.5175,34.5175,11764.0
2019-10-30 14:00:00,40.27,40.35,40.27,40.3,6412.0,34.5346,34.6033,34.5346,34.5604,6412.0
2019-10-30 14:05:00,40.29,40.3,40.26,40.26,6847.0,34.5518,34.5604,34.5261,34.5261,6847.0
2019-10-30 14:10:00,40.27,40.42,40.27,40.42,5563.0,34.5346,34.6633,34.5346,34.6633,5563.0
2019-10-30 14:15:00,40.41,40.45,40.4,40.4,4595.0,34.6547,34.689,34.6461,34.6461,4595.0
2019-10-30 14:20:00,40.4,40.45,40.4,40.45,6915.0,34.6461,34.689,34.6461,34.689,6915.0
2019-10-30 14:25:00,40.48,40.59,40.48,40.59,3253.0,34.7147,34.8091,34.7147,34.8091,3253.0
2019-10-30 14:30:00,40.59,40.6,40.47,40.48,9370.0,34.8091,34.8176,34.7062,34.7147,9370.0
2019-10-30 14:35:00,40.47,40.51,40.46,40.5,10140.0,34.7062,34.7405,34.6976,34.7319,10140.0
2019-10-30 14:40:00,40.5,40.54,40.5,40.52,7955.0,34.7319,34.7662,34.7319,34.749,7955.0
2019-10-30 14:45:00,40.54,40.54,40.48,40.49,42244.0,34.7662,34.7662,34.7147,34.7233,42244.0
2019-10-30 14:50:00,40.5,40.54,40.48,40.52,57701.0,34.7319,34.7662,34.7147,34.749,57701.0
2019-10-30 14:55:00,40.51,40.6,40.51,40.56,3482.0,34.7405,34.8176,34.7405,34.7833,3482.0
2019-10-30 15:00:00,40.58,40.59,40.51,40.51,10151.0,34.8005,34.8091,34.7405,34.7405,10151.0
2019-10-30 15:05:00,40.52,40.55,40.41,40.43,28579.0,34.749,34.7748,34.6547,34.6719,28579.0
2019-10-30 15:10:00,40.43,40.44,40.39,40.43,3559.0,34.6719,34.6804,34.6376,34.6719,3559.0
2019-10-30 15:15:00,40.42,40.44,40.41,40.44,7035.0,34.6633,34.6804,34.6547,34.6804,7035.0
2019-10-30 15:20:00,40.44,40.44,40.37,40.43,12097.0,34.6804,34.6804,34.6204,34.6719,12097.0
2019-10-30 15:25:00,40.42,40.43,40.39,40.43,6381.0,34.6633,34.6719,34.6376,34.6719,6381.0
2019-10-30 15:30:00,40.43,40.44,40.4,40.43,7793.0,34.6719,34.6804,34.6461,34.6719,7793.0
2019-10-30 15:35:00,40.43,40.45,40.37,40.38,9879.0,34.6719,34.689,34.6204,34.629,9879.0
2019-10-30 15:40:00,40.37,40.38,40.32,40.32,23430.0,34.6204,34.629,34.5775,34.5775,23430.0
2019-10-30 15:45:00,40.32,40.33,40.24,40.25,36148.0,34.5775,34.5861,34.5089,34.5175,36148.0
2019-10-30 15:50:00,40.25,40.32,40.24,40.32,47916.0,34.5175,34.5775,34.5089,34.5775,47916.0
2019-10-30 15:55:00,40.32,40.32,40.2,40.24,140421.0,34.5775,34.5775,34.4746,34.5089,140421.0
2019-10-31 09:30:00,39.22,39.33,39.09,39.28,28648.0,34.4214,34.518,34.3073,34.4741,28648.0
2019-10-31 09:35:00,39.23,39.39,39.06,39.25,5757.0,34.4302,34.5706,34.281,34.4477,5757.0
2019-10-31 09:40:00,39.23,39.29,39.1,39.1,3515.0,34.4302,34.4828,34.3161,34.3161,3515.0
2019-10-31 09:45:00,39.14,39.15,39.01,39.04,2864.0,34.3512,34.36,34.2371,34.2634,2864.0
2019-10-31 09:50:00,38.99,38.99,38.75,38.75,5518.0,34.2196,34.2196,34.0089,34.0089,5518.0
2019-10-31 09:55:00,38.69,38.71,38.35,38.4,25550.0,33.9563,33.9738,33.6579,33.7017,25550.0
2019-10-31 10:00:00,38.38,38.4,38.16,38.26,39897.0,33.6842,33.7017,33.4911,33.5789,39897.0
2019-10-31 10:05:00,38.25,38.39,38.23,38.29,15335.0,33.5701,33.693,33.5525,33.6052,15335.0
2019-10-31 10:10:00,38.29,38.31,38.12,38.12,13160.0,33.6052,33.6227,33.456,33.456,13160.0
2019-10-31 10:15:00,38.12,38.13,38.06,38.07,20490.0,33.456,33.4648,33.4033,33.4121,20490.0
2019-10-31 10:20:00,38.06,38.14,38.0,38.03,14256.0,33.4033,33.4735,33.3507,33.377,14256.0
2019-10-31 10:25:00,38.04,38.18,38.04,38.16,12369.0,33.3858,33.5087,33.3858,33.4911,12369.0
2019-10-31 10:30:00,38.17,38.17,38.03,38.04,10024.0,33.4999,33.4999,33.377,33.3858,10024.0
2019-10-31 10:35:00,38.05,38.09,38.01,38.04,26082.0,33.3946,33.4297,33.3595,33.3858,26082.0
2019-10-31 10:40:00,38.03,38.15,38.02,38.11,52661.0,33.377,33.4823,33.3682,33.4472,52661.0
2019-10-31 10:45:00,38.12,38.17,38.09,38.14,21009.0,33.456,33.4999,33.4297,33.4735,21009.0
2019-10-31 10:50:00,38.13,38.24,38.11,38.16,80617.0,33.4648,33.5613,33.4472,33.4911,80617.0
2019-10-31 10:55:00,38.16,38.18,38.13,38.17,18861.0,33.4911,33.5087,33.4648,33.4999,18861.0
2019-10-31 11:00:00,38.17,38.32,38.16,38.3,25649.0,33.4999,33.6315,33.4911,33.614,25649.0
2019-10-31 11:05:00,38.31,38.36,38.23,38.25,16651.0,33.6227,33.6666,33.5525,33.5701,16651.0
2019-10-31 11:10:00,38.26,38.34,38.22,38.3,22921.0,33.5789,33.6491,33.5438,33.614,22921.0
2019-10-31 11:15:00,38.28,38.32,38.24,38.28,11795.0,33.5964,33.6315,33.5613,33.5964,11795.0
2019-10-31 11:20:00,38.26,38.3,38.25,38.26,6382.0,33.5789,33.614,33.5701,33.5789,6382.0
2019-10-31 11:25:00,38.26,38.27,38.08,38.13,8813.0,33.5789,33.5876,33.4209,33.4648,8813.0
2019-10-31 11:30:00,38.12,38.19,38.12,38.18,8303.0,33.456,33.5174,33.456,33.5087,8303.0
2019-10-31 11:35:00,38.19,38.26,38.17,38.26,8589.0,33.5174,33.5789,33.4999,33.5789,8589.0
2019-10-31 11:40:00,38.27,38.43,38.27,38.34,21908.0,33.5876,33.7281,33.5876,33.6491,21908.0
2019-10-31 11:45:00,38.34,38.49,38.32,38.46,41664.0,33.6491,33.7807,33.6315,33.7544,41664.0
2019-10-31 11:50:00,38.49,38.56,38.48,38.49,19430.0,33.7807,33.8422,33.7719,33.7807,19430.0
2019-10-31 11:55:00,38.49,38.52,38.43,38.45,20789.0,33.7807,33.8071,33.7281,33.7456,20789.0
2019-10-31 12:00:00,38.45,38.5,38.41,38.49,30277.0,33.7456,33.7895,33.7105,33.7807,30277.0
2019-10-31 12:05:00,38.48,38.64,38.48,38.64,5680.0,33.7719,33.9124,33.7719,33.9124,5680.0
2019-10-31 12:10:00,38.63,38.64,38.53,38.55,20453.0,33.9036,33.9124,33.8158,33.8334,20453.0
2019-10-31 12:15:00,38.54,38.54,38.44,38.46,11529.0,33.8246,33.8246,33.7368,33.7544,11529.0
2019-10-31 12:20:00,38.45,38.49,38.4,38.41,6773.0,33.7456,33.7807,33.7017,33.7105,6773.0
2019-10-31 12:25:00,38.43,38.5,38.43,38.48,4041.0,33.7281,33.7895,33.7281,33.7719,4041.0
2019-10-31 12:30:00,38.48,38.55,38.45,38.53,6843.0,33.7719,33.8334,33.7456,33.8158,6843.0
2019-10-31 12:35:00,38.51,38.57,38.44,38.45,19332.0,33.7983,33.8509,33.7368,33.7456,19332.0
2019-10-31 12:40:00,38.46,38.47,38.39,38.42,8894.0,33.7544,33.7632,33.693,33.7193,8894.0
2019-10-31 12:45:00,38.43,38.43,38.35,38.35,3351.0,33.7281,33.7281,33.6579,33.6579,3351.0
2019-10-31 12:50:00,38.33,38.38,38.32,38.37,5000.0,33.6403,33.6842,33.6315,33.6754,5000.0
2019-10-31 12:55:00,38.38,38.39,38.38,38.38,1100.0,33.6842,33.693,33.6842,33.6842,1100.0
2019-10-31 13:00:00,38.38,38.49,38.36,38.48,8629.0,33.6842,33.7807,33.6666,33.7719,8629.0
2019-10-31 13:05:00,38.48,38.53,38.47,38.51,12503.0,33.7719,33.8158,33.7632,33.7983,12503.0
2019-10-31 13:10:00,38.51,38.52,38.4,38.48,22111.0,33.7983,33.8071,33.7017,33.7719,22111.0
2019-10-31 13:15:00,38.48,38.52,38.46,38.5,7009.0,33.7719,33.8071,33.7544,33.7895,7009.0
2019-10-31 13:20:00,38.51,38.51,38.47,38.48,6642.0,33.7983,33.7983,33.7632,33.7719,6642.0
2019-10-31 13:25:00,38.48,38.48,38.45,38.47,4432.0,33.7719,33.7719,33.7456,33.7632,4432.0
2019-10-31 13:30:00,38.47,38.51,38.46,38.49,5868.0,33.7632,33.7983,33.7544,33.7807,5868.0
2019-10-31 13:35:00,38.49,38.51,38.46,38.51,7198.0,33.7807,33.7983,33.7544,33.7983,7198.0
2019-10-31 13:40:00,38.51,38.51,38.44,38.45,7627.0,33.7983,33.7983,33.7368,33.7456,7627.0
2019-10-31 13:45:00,38.44,38.51,38.43,38.51,18086.0,33.7368,33.7983,33.7281,33.7983,18086.0
2019-10-31 13:50:00,38.5,38.66,38.5,38.66,10909.0,33.7895,33.9299,33.7895,33.9299,10909.0
2019-10-31 13:55:00,38.65,38.7,38.63,38.7,11331.0,33.9211,33.965,33.9036,33.965,11331.0
2019-10-31 14:00:00,38.69,38.69,38.58,38.64,7565.0,33.9563,33.9563,33.8597,33.9124,7565.0
2019-10-31 14:05:00,38.66,38.67,38.63,38.66,6090.0,33.9299,33.9387,33.9036,33.9299,6090.0
2019-10-31 14:10:00,38.66,38.67,38.62,38.65,9766.0,33.9299,33.9387,33.8948,33.9211,9766.0
2019-10-31 14:15:00,38.64,38.64,38.58,38.61,14382.0,33.9124,33.9124,33.8597,33.886,14382.0
2019-10-31 14:20:00,38.61,38.61,38.56,38.57,39808.0,33.886,33.886,33.8422,33.8509,39808.0
2019-10-31 14:25:00,38.57,38.62,38.56,38.59,6026.0,33.8509,33.8948,33.8422,33.8685,6026.0
2019-10-31 14:30:00,38.59,38.62,38.56,38.58,7264.0,33.8685,33.8948,33.8422,33.8597,7264.0
2019-10-31 14:35:00,38.58,38.63,38.57,38.59,8648.0,33.8597,33.9036,33.8509,33.8685,8648.0
2019-10-31 14:40:00,38.59,38.62,38.59,38.62,11034.0,33.8685,33.8948,33.8685,33.8948,11034.0
2019-10-31 14:45:00,38.64,38.69,38.63,38.69,7627.0,33.9124,33.9563,33.9036,33.9563,7627.0
2019-10-31 14:50:00,38.7,38.7,38.66,38.68,7502.0,33.965,33.965,33.9299,33.9475,7502.0
2019-10-31 14:55:00,38.68,38.7,38.64,38.65,10473.0,33.9475,33.965,33.9124,33.9211,10473.0
2019-10-31 15:00:00,38.65,38.65,38.61,38.63,15234.0,33.9211,33.9211,33.886,33.9036,15234.0
2019-10-31 15:05:00,38.63,38.64,38.59,38.63,25760.0,33.9036,33.9124,33.8685,33.9036,25760.0
2019-10-31 15:10:00,38.63,38.7,38.63,38.7,12263.0,33.9036,33.965,33.9036,33.965,12263.0
2019-10-31 15:15:00,38.7,38.72,38.66,38.66,22588.0,33.965,33.9826,33.9299,33.9299,22588.0
2019-10-31 15:20:00,38.65,38.65,38.62,38.63,9394.0,33.9211,33.9211,33.8948,33.9036,9394.0
2019-10-31 15:25:00,38.63,38.65,38.6,38.65,13569.0,33.9036,33.9211,33.8773,33.9211,13569.0
2019-10-31 15:30:00,38.65,38.71,38.64,38.69,25767.0,33.9211,33.9738,33.9124,33.9563,25767.0
2019-10-31 15:35:00,38.7,38.7,38.63,38.63,30552.0,33.965,33.965,33.9036,33.9036,30552.0
2019-10-31 15:40:00,38.64,38.66,38.63,38.65,30345.0,33.9124,33.9299,33.9036,33.9211,30345.0
2019-10-31 15:45:00,38.65,38.71,38.63,38.7,31394.0,33.9211,33.9738,33.9036,33.965,31394.0
2019-10-31 15:50:00,38.7,38.73,38.69,38.73,53078.0,33.965,33.9914,33.9563,33.9914,53078.0
2019-10-31 15:55:00,38.73,38.88,38.71,38.86,137651.0,33.9914,34.123,33.9738,34.1055,137651.0
2019-11-01 09:30:00,39.21,39.47,39.03,39.47,16548.0,34.4126,34.6408,34.2547,34.6408,16548.0
2019-11-01 09:35:00,39.41,39.77,39.41,39.75,10410.0,34.5882,34.9041,34.5882,34.8866,10410.0
2019-11-01 09:40:00,39.75,39.82,39.58,39.7,11254.0,34.8866,34.948,34.7374,34.8427,11254.0
2019-11-01 09:45:00,39.65,39.78,39.46,39.74,24512.0,34.7988,34.9129,34.632,34.8778,24512.0
2019-11-01 09:50:00,39.75,39.83,39.68,39.72,26227.0,34.8866,34.9568,34.8251,34.8602,26227.0
2019-11-01 09:55:00,39.75,39.77,39.64,39.71,9193.0,34.8866,34.9041,34.79,34.8515,9193.0
2019-11-01 10:00:00,39.68,39.76,39.65,39.67,32035.0,34.8251,34.8953,34.7988,34.8164,32035.0
2019-11-01 10:05:00,39.72,39.75,39.68,39.68,5485.0,34.8602,34.8866,34.8251,34.8251,5485.0
2019-11-01 10:10:00,39.68,39.74,39.66,39.7,9966.0,34.8251,34.8778,34.8076,34.8427,9966.0
2019-11-01 10:15:00,39.69,39.7,39.54,39.54,16481.0,34.8339,34.8427,34.7023,34.7023,16481.0
2019-11-01 10:20:00,39.55,39.59,39.54,39.55,7020.0,34.711,34.7461,34.7023,34.711,7020.0
2019-11-01 10:25:00,39.53,39.53,39.46,39.46,10781.0,34.6935,34.6935,34.632,34.632,10781.0
2019-11-01 10:30:00,39.45,39.52,39.33,39.49,17340.0,34.6233,34.6847,34.518,34.6584,17340.0
2019-11-01 10:35:00,39.49,39.57,39.44,39.53,28491.0,34.6584,34.7286,34.6145,34.6935,28491.0
2019-11-01 10:40:00,39.53,39.55,39.45,39.47,21064.0,34.6935,34.711,34.6233,34.6408,21064.0
2019-11-01 10:45:00,39.45,39.5,39.44,39.47,12468.0,34.6233,34.6672,34.6145,34.6408,12468.0
2019-11-01 10:50:00,39.46,39.48,39.38,39.4,6606.0,34.632,34.6496,34.5618,34.5794,6606.0
2019-11-01 10:55:00,39.37,39.39,39.31,39.37,12553.0,34.5531,34.5706,34.5004,34.5531,12553.0
2019-11-01 11:00:00,39.38,39.4,39.33,39.34,29601.0,34.5618,34.5794,34.518,34.5267,29601.0
2019-11-01 11:05:00,39.35,39.4,39.35,39.4,4710.0,34.5355,34.5794,34.5355,34.5794,4710.0
2019-11-01 11:10:00,39.39,39.49,39.35,39.49,7846.0,34.5706,34.6584,34.5355,34.6584,7846.0
2019-11-01 11:15:00,39.5,39.66,39.5,39.66,16267.0,34.6672,34.8076,34.6672,34.8076,16267.0
2019-11-01 11:20:00,39.64,39.71,39.61,39.61,14110.0,34.79,34.8515,34.7637,34.7637,14110.0
2019-11-01 11:25:00,39.61,39.7,39.59,39.67,33409.0,34.7637,34.8427,34.7461,34.8164,33409.0
2019-11-01 11:30:00,39.67,39.76,39.65,39.76,16336.0,34.8164,34.8953,34.7988,34.8953,16336.0
2019-11-01 11:35:00,39.78,39.8,39.73,39.74,8455.0,34.9129,34.9304,34.869,34.8778,8455.0
2019-11-01 11:40:00,39.77,39.8,39.77,39.77,2424.0,34.9041,34.9304,34.9041,34.9041,2424.0
2019-11-01 11:45:00,39.78,39.83,39.77,39.78,8677.0,34.9129,34.9568,34.9041,34.9129,8677.0
2019-11-01 11:50:00,39.78,39.84,39.76,39.82,6774.0,34.9129,34.9656,34.8953,34.948,6774.0
2019-11-01 11:55:00,39.83,39.85,39.8,39.8,5007.0,34.9568,34.9743,34.9304,34.9304,5007.0
2019-11-01 12:00:00,39.8,39.81,39.7,39.75,22238.0,34.9304,34.9392,34.8427,34.8866,22238.0
2019-11-01 12:05:00,39.75,39.8,39.73,39.73,9139.0,34.8866,34.9304,34.869,34.869,9139.0
2019-11-01 12:10:00,39.73,39.75,39.61,39.63,17240.0,34.869,34.8866,34.7637,34.7812,17240.0
2019-11-01 12:15:00,39.61,39.61,39.51,39.54,8782.0,34.7637,34.7637,34.6759,34.7023,8782.0
2019-11-01 12:20:00,39.55,39.72,39.54,39.69,8965.0,34.711,34.8602,34.7023,34.8339,8965.0
2019-11-01 12:25:00,39.71,39.84,39.71,39.84,5951.0,34.8515,34.9656,34.8515,34.9656,5951.0
2019-11-01 12:30:00,39.84,39.84,39.77,39.79,6564.0,34.9656,34.9656,34.9041,34.9217,6564.0
2019-11-01 12:35:00,39.79,39.79,39.71,39.73,6497.0,34.9217,34.9217,34.8515,34.869,6497.0
2019-11-01 12:40:00,39.72,39.75,39.7,39.75,5808.0,34.8602,34.8866,34.8427,34.8866,5808.0
2019-11-01 12:45:00,39.76,39.79,39.75,39.78,4634.0,34.8953,34.9217,34.8866,34.9129,4634.0
2019-11-01 12:50:00,39.79,39.8,39.77,39.77,3578.0,34.9217,34.9304,34.9041,34.9041,3578.0
2019-11-01 12:55:00,39.78,39.85,39.77,39.8,5722.0,34.9129,34.9743,34.9041,34.9304,5722.0
2019-11-01 13:00:00,39.79,39.85,39.79,39.84,5746.0,34.9217,34.9743,34.9217,34.9656,5746.0
2019-11-01 13:05:00,39.84,39.88,39.83,39.86,5951.0,34.9656,35.0007,34.9568,34.9831,5951.0
2019-11-01 13:10:00,39.85,39.93,39.84,39.93,7817.0,34.9743,35.0445,34.9656,35.0445,7817.0
2019-11-01 13:15:00,39.91,40.01,39.9,40.01,18243.0,35.027,35.1148,35.0182,35.1148,18243.0
2019-11-01 13:20:00,40.01,40.03,39.96,39.98,9554.0,35.1148,35.1323,35.0709,35.0884,9554.0
2019-11-01 13:25:00,39.99,40.01,39.96,39.99,6461.0,35.0972,35.1148,35.0709,35.0972,6461.0
2019-11-01 13:30:00,39.99,40.02,39.97,39.98,9555.0,35.0972,35.1235,35.0796,35.0884,9555.0
2019-11-01 13:35:00,39.98,39.99,39.95,39.95,10969.0,35.0884,35.0972,35.0621,35.0621,10969.0
2019-11-01 13:40:00,39.96,39.99,39.93,39.98,6416.0,35.0709,35.0972,35.0445,35.0884,6416.0
2019-11-01 13:45:00,39.99,40.06,39.99,40.0,60253.0,35.0972,35.1586,35.0972,35.106,60253.0
2019-11-01 13:50:00,40.0,40.0,39.92,39.95,6471.0,35.106,35.106,35.0358,35.0621,6471.0
2019-11-01 13:55:00,39.94,39.96,39.9,39.94,5265.0,35.0533,35.0709,35.0182,35.0533,5265.0
2019-11-01 14:00:00,39.94,39.96,39.92,39.92,5223.0,35.0533,35.0709,35.0358,35.0358,5223.0
2019-11-01 14:05:00,39.92,39.96,39.91,39.96,6491.0,35.0358,35.0709,35.027,35.0709,6491.0
2019-11-01 14:10:00,39.95,40.0,39.94,39.98,9638.0,35.0621,35.106,35.0533,35.0884,9638.0
2019-11-01 14:15:00,39.99,40.08,39.99,40.05,12827.0,35.0972,35.1762,35.0972,35.1499,12827.0
2019-11-01 14:20:00,40.04,40.06,39.97,39.97,14516.0,35.1411,35.1586,35.0796,35.0796,14516.0
2019-11-01 14:25:00,39.98,40.05,39.98,40.04,18561.0,35.0884,35.1499,35.0884,35.1411,18561.0
2019-11-01 14:30:00,40.03,40.04,40.0,40.0,4203.0,35.1323,35.1411,35.106,35.106,4203.0
2019-11-01 14:35:00,40.0,40.03,39.99,40.02,18180.0,35.106,35.1323,35.0972,35.1235,18180.0
2019-11-01 14:40:00,40.03,40.04,40.0,40.04,11276.0,35.1323,35.1411,35.106,35.1411,11276.0
2019-11-01 14:45:00,40.05,40.05,40.02,40.04,7698.0,35.1499,35.1499,35.1235,35.1411,7698.0
2019-11-01 14:50:00,40.05,40.06,39.99,40.02,8897.0,35.1499,35.1586,35.0972,35.1235,8897.0
2019-11-01 14:55:00,40.03,40.09,40.02,40.09,18762.0,35.1323,35.185,35.1235,35.185,18762.0
2019-11-01 15:00:00,40.09,40.09,40.05,40.06,10480.0,35.185,35.185,35.1499,35.1586,10480.0
2019-11-01 15:05:00,40.06,40.07,40.05,40.07,6892.0,35.1586,35.1674,35.1499,35.1674,6892.0
2019-11-01 15:10:00,40.07,40.13,40.07,40.13,9921.0,35.1674,35.2201,35.1674,35.2201,9921.0
2019-11-01 15:15:00,40.12,40.14,40.11,40.13,19035.0,35.2113,35.2288,35.2025,35.2201,19035.0
2019-11-01 15:20:00,40.13,40.13,40.01,40.02,21629.0,35.2201,35.2201,35.1148,35.1235,21629.0
2019-11-01 15:25:00,40.01,40.01,39.96,39.99,13003.0,35.1148,35.1148,35.0709,35.0972,13003.0
2019-11-01 15:30:00,39.99,40.02,39.95,39.99,11987.0,35.0972,35.1235,35.0621,35.0972,11987.0
2019-11-01 15:35:00,40.0,40.01,39.98,39.98,16000.0,35.106,35.1148,35.0884,35.0884,16000.0
2019-11-01 15:40:00,39.98,39.99,39.96,39.97,17011.0,35.0884,35.0972,35.0709,35.0796,17011.0
2019-11-01 15:45:00,39.97,39.98,39.94,39.94,17021.0,35.0796,35.0884,35.0533,35.0533,17021.0
2019-11-01 15:50:00,39.95,40.02,39.94,40.0,28760.0,35.0621,35.1235,35.0533,35.106,28760.0
2019-11-01 15:55:00,39.99,40.14,39.99,40.12,92730.0,35.0972,35.2288,35.0972,35.2113,92730.0
2019-11-04 09:30:00,40.7,41.0,40.18,40.7,86564.0,35.7203,35.9836,35.264,35.7203,86564.0
2019-11-04 09:35:00,40.73,40.75,40.47,40.54,16269.0,35.7467,35.7642,35.5185,35.5799,16269.0
2019-11-04 09:40:00,40.51,40.57,40.36,40.51,9799.0,35.5536,35.6062,35.4219,35.5536,9799.0
2019-11-04 09:45:00,40.51,40.81,40.5,40.79,18803.0,35.5536,35.8169,35.5448,35.7993,18803.0
2019-11-04 09:50:00,40.79,40.96,40.77,40.92,23108.0,35.7993,35.9485,35.7818,35.9134,23108.0
2019-11-04 09:55:00,40.93,41.07,40.92,41.02,22955.0,35.9222,36.0451,35.9134,36.0012,22955.0
2019-11-04 10:00:00,41.08,41.12,40.94,40.98,13045.0,36.0538,36.0889,35.931,35.9661,13045.0
2019-11-04 10:05:00,41.0,41.12,40.98,41.04,21273.0,35.9836,36.0889,35.9661,36.0187,21273.0
2019-11-04 10:10:00,41.06,41.25,41.03,41.22,109004.0,36.0363,36.203,36.01,36.1767,109004.0
2019-11-04 10:15:00,41.23,41.28,41.21,41.26,26816.0,36.1855,36.2294,36.1679,36.2118,26816.0
2019-11-04 10:20:00,41.26,41.26,40.98,41.07,19651.0,36.2118,36.2118,35.9661,36.0451,19651.0
2019-11-04 10:25:00,41.06,41.13,41.05,41.09,15003.0,36.0363,36.0977,36.0275,36.0626,15003.0
2019-11-04 10:30:00,41.08,41.21,41.07,41.2,11151.0,36.0538,36.1679,36.0451,36.1592,11151.0
2019-11-04 10:35:00,41.21,41.25,41.16,41.17,15896.0,36.1679,36.203,36.124,36.1328,15896.0
2019-11-04 10:40:00,41.17,41.34,41.16,41.33,24436.0,36.1328,36.282,36.124,36.2732,24436.0
2019-11-04 10:45:00,41.33,41.35,41.26,41.31,20743.0,36.2732,36.2908,36.2118,36.2557,20743.0
2019-11-04 10:50:00,41.32,41.33,41.2,41.25,43703.0,36.2645,36.2732,36.1592,36.203,43703.0
2019-11-04 10:55:00,41.25,41.32,41.24,41.25,49251.0,36.203,36.2645,36.1943,36.203,49251.0
2019-11-04 11:00:00,41.24,41.25,41.12,41.14,13129.0,36.1943,36.203,36.0889,36.1065,13129.0
2019-11-04 11:05:00,41.13,41.17,41.11,41.16,18993.0,36.0977,36.1328,36.0802,36.124,18993.0
2019-11-04 11:10:00,41.16,41.29,41.15,41.29,8952.0,36.124,36.2381,36.1153,36.2381,8952.0
2019-11-04 11:15:00,41.31,41.39,41.31,41.32,9859.0,36.2557,36.3259,36.2557,36.2645,9859.0
2019-11-04 11:20:00,41.3,41.31,41.21,41.27,9172.0,36.2469,36.2557,36.1679,36.2206,9172.0
2019-11-04 11:25:00,41.26,41.26,41.21,41.23,10861.0,36.2118,36.2118,36.1679,36.1855,10861.0
2019-11-04 11:30:00,41.23,41.24,41.2,41.21,5737.0,36.1855,36.1943,36.1592,36.1679,5737.0
2019-11-04 11:35:00,41.21,41.31,41.2,41.3,10867.0,36.1679,36.2557,36.1592,36.2469,10867.0
2019-11-04 11:40:00,41.33,41.33,41.25,41.3,8920.0,36.2732,36.2732,36.203,36.2469,8920.0
2019-11-04 11:45:00,41.31,41.35,41.3,41.34,6802.0,36.2557,36.2908,36.2469,36.282,6802.0
2019-11-04 11:50:00,41.35,41.38,41.27,41.34,17092.0,36.2908,36.3171,36.2206,36.282,17092.0
2019-11-04 11:55:00,41.34,41.34,41.24,41.29,26668.0,36.282,36.282,36.1943,36.2381,26668.0
2019-11-04 12:00:00,41.29,41.29,41.23,41.23,4709.0,36.2381,36.2381,36.1855,36.1855,4709.0
2019-11-04 12:05:00,41.23,41.25,41.2,41.21,9635.0,36.1855,36.203,36.1592,36.1679,9635.0
2019-11-04 12:10:00,41.21,41.22,41.17,41.21,10779.0,36.1679,36.1767,36.1328,36.1679,10779.0
2019-11-04 12:15:00,41.21,41.23,41.18,41.21,42352.0,36.1679,36.1855,36.1416,36.1679,42352.0
2019-11-04 12:20:00,41.21,41.21,41.11,41.14,24453.0,36.1679,36.1679,36.0802,36.1065,24453.0
2019-11-04 12:25:00,41.15,41.19,41.15,41.18,2799.0,36.1153,36.1504,36.1153,36.1416,2799.0
2019-11-04 12:30:00,41.18,41.18,41.12,41.12,16294.0,36.1416,36.1416,36.0889,36.0889,16294.0
2019-11-04 12:35:00,41.12,41.12,41.04,41.08,7749.0,36.0889,36.0889,36.0187,36.0538,7749.0
2019-11-04 12:40:00,41.07,41.07,40.96,40.98,24043.0,36.0451,36.0451,35.9485,35.9661,24043.0
2019-11-04 12:45:00,40.98,40.98,40.88,40.9,7676.0,35.9661,35.9661,35.8783,35.8959,7676.0
2019-11-04 12:50:00,40.89,40.89,40.81,40.83,9948.0,35.8871,35.8871,35.8169,35.8344,9948.0
2019-11-04 12:55:00,40.85,40.85,40.8,40.83,5935.0,35.852,35.852,35.8081,35.8344,5935.0
2019-11-04 13:00:00,40.83,40.86,40.81,40.83,15155.0,35.8344,35.8608,35.8169,35.8344,15155.0
2019-11-04 13:05:00,40.83,40.83,40.79,40.83,8925.0,35.8344,35.8344,35.7993,35.8344,8925.0
2019-11-04 13:10:00,40.84,40.91,40.83,40.87,8692.0,35.8432,35.9046,35.8344,35.8695,8692.0
2019-11-04 13:15:00,40.87,40.9,40.82,40.82,36272.0,35.8695,35.8959,35.8256,35.8256,36272.0
2019-11-04 13:20:00,40.81,40.82,40.78,40.8,10569.0,35.8169,35.8256,35.7905,35.8081,10569.0
2019-11-04 13:25:00,40.8,40.81,40.75,40.76,8882.0,35.8081,35.8169,35.7642,35.773,8882.0
2019-11-04 13:30:00,40.76,40.77,40.7,40.76,10329.0,35.773,35.7818,35.7203,35.773,10329.0
2019-11-04 13:35:00,40.77,40.77,40.71,40.71,7598.0,35.7818,35.7818,35.7291,35.7291,7598.0
2019-11-04 13:40:00,40.7,40.71,40.6,40.71,63398.0,35.7203,35.7291,35.6326,35.7291,63398.0
2019-11-04 13:45:00,40.72,40.81,40.71,40.78,28644.0,35.7379,35.8169,35.7291,35.7905,28644.0
2019-11-04 13:50:00,40.79,40.8,40.75,40.79,25087.0,35.7993,35.8081,35.7642,35.7993,25087.0
2019-11-04 13:55:00,40.79,40.82,40.77,40.77,12913.0,35.7993,35.8256,35.7818,35.7818,12913.0
2019-11-04 14:00:00,40.77,40.82,40.75,40.77,41276.0,35.7818,35.8256,35.7642,35.7818,41276.0
2019-11-04 14:05:00,40.77,40.77,40.7,40.73,8721.0,35.7818,35.7818,35.7203,35.7467,8721.0
2019-11-04 14:10:00,40.73,40.77,40.72,40.74,5846.0,35.7467,35.7818,35.7379,35.7554,5846.0
2019-11-04 14:15:00,40.75,40.75,40.72,40.74,8077.0,35.7642,35.7642,35.7379,35.7554,8077.0
2019-11-04 14:20:00,40.74,40.79,40.74,40.78,9961.0,35.7554,35.7993,35.7554,35.7905,9961.0
2019-11-04 14:25:00,40.78,40.88,40.74,40.85,73044.0,35.7905,35.8783,35.7554,35.852,73044.0
2019-11-04 14:30:00,40.86,40.86,40.64,40.66,16279.0,35.8608,35.8608,35.6677,35.6852,16279.0
2019-11-04 14:35:00,40.67,40.73,40.67,40.73,20148.0,35.694,35.7467,35.694,35.7467,20148.0
2019-11-04 14:40:00,40.73,40.85,40.73,40.8,30758.0,35.7467,35.852,35.7467,35.8081,30758.0
2019-11-04 14:45:00,40.8,40.85,40.79,40.84,5381.0,35.8081,35.852,35.7993,35.8432,5381.0
2019-11-04 14:50:00,40.84,40.89,40.84,40.86,6418.0,35.8432,35.8871,35.8432,35.8608,6418.0
2019-11-04 14:55:00,40.88,40.91,40.83,40.86,10321.0,35.8783,35.9046,35.8344,35.8608,10321.0
2019-11-04 15:00:00,40.87,40.87,40.83,40.85,11826.0,35.8695,35.8695,35.8344,35.852,11826.0
2019-11-04 15:05:00,40.86,40.93,40.85,40.93,6298.0,35.8608,35.9222,35.852,35.9222,6298.0
2019-11-04 15:10:00,40.94,40.99,40.93,40.97,9809.0,35.931,35.9748,35.9222,35.9573,9809.0
2019-11-04 15:15:00,40.97,41.02,40.97,41.01,9089.0,35.9573,36.0012,35.9573,35.9924,9089.0
2019-11-04 15:20:00,41.01,41.01,40.96,40.98,35732.0,35.9924,35.9924,35.9485,35.9661,35732.0
2019-11-04 15:25:00,40.98,41.01,40.93,40.93,22373.0,35.9661,35.9924,35.9222,35.9222,22373.0
2019-11-04 15:30:00,40.93,40.96,40.91,40.93,13253.0,35.9222,35.9485,35.9046,35.9222,13253.0
2019-11-04 15:35:00,40.93,40.99,40.92,40.96,25326.0,35.9222,35.9748,35.9134,35.9485,25326.0
2019-11-04 15:40:00,40.96,40.99,40.94,40.95,20996.0,35.9485,35.9748,35.931,35.9397,20996.0
2019-11-04 15:45:00,40.95,40.98,40.94,40.94,20352.0,35.9397,35.9661,35.931,35.931,20352.0
2019-11-04 15:50:00,40.95,40.98,40.94,40.96,43289.0,35.9397,35.9661,35.931,35.9485,43289.0
2019-11-04 15:55:00,40.96,40.97,40.85,40.94,107961.0,35.9485,35.9573,35.852,35.931,107961.0
2019-11-05 09:30:00,40.95,41.19,40.95,41.19,9964.0,35.9397,36.1504,35.9397,36.1504,9964.0
2019-11-05 09:35:00,41.18,41.26,41.08,41.15,78799.0,36.1416,36.2118,36.0538,36.1153,78799.0
2019-11-05 09:40:00,41.15,41.15,40.93,40.99,44987.0,36.1153,36.1153,35.9222,35.9748,44987.0
2019-11-05 09:45:00,40.99,41.06,40.79,40.89,20545.0,35.9748,36.0363,35.7993,35.8871,20545.0
2019-11-05 09:50:00,40.87,40.9,40.58,40.66,21932.0,35.8695,35.8959,35.615,35.6852,21932.0
2019-11-05 09:55:00,40.65,40.81,40.54,40.73,28531.0,35.6764,35.8169,35.5799,35.7467,28531.0
2019-11-05 10:00:00,40.73,40.94,40.73,40.79,10426.0,35.7467,35.931,35.7467,35.7993,10426.0
2019-11-05 10:05:00,40.82,40.85,40.68,40.72,12873.0,35.8256,35.852,35.7028,35.7379,12873.0
2019-11-05 10:10:00,40.7,40.8,40.67,40.76,15438.0,35.7203,35.8081,35.694,35.773,15438.0
2019-11-05 10:15:00,40.78,40.82,40.73,40.79,9076.0,35.7905,35.8256,35.7467,35.7993,9076.0
2019-11-05 10:20:00,40.76,40.76,40.56,40.59,18296.0,35.773,35.773,35.5975,35.6238,18296.0
2019-11-05 10:25:00,40.58,40.59,40.32,40.32,31198.0,35.615,35.6238,35.3868,35.3868,31198.0
2019-11-05 10:30:00,40.32,40.43,40.31,40.43,18980.0,35.3868,35.4834,35.378,35.4834,18980.0
2019-11-05 10:35:00,40.44,40.49,40.42,40.47,10798.0,35.4921,35.536,35.4746,35.5185,10798.0
2019-11-05 10:40:00,40.5,40.6,40.48,40.48,21775.0,35.5448,35.6326,35.5272,35.5272,21775.0
2019-11-05 10:45:00,40.5,40.5,40.37,40.38,13659.0,35.5448,35.5448,35.4307,35.4395,13659.0
2019-11-05 10:50:00,40.39,40.52,40.37,40.48,15602.0,35.4483,35.5624,35.4307,35.5272,15602.0
2019-11-05 10:55:00,40.48,40.51,40.44,40.5,15571.0,35.5272,35.5536,35.4921,35.5448,15571.0
2019-11-05 11:00:00,40.5,40.54,40.48,40.51,10712.0,35.5448,35.5799,35.5272,35.5536,10712.0
2019-11-05 11:05:00,40.51,40.52,40.27,40.28,45608.0,35.5536,35.5624,35.3429,35.3517,45608.0
2019-11-05 11:10:00,40.28,40.31,40.23,40.27,15561.0,35.3517,35.378,35.3078,35.3429,15561.0
2019-11-05 11:15:00,40.27,40.28,40.11,40.15,12982.0,35.3429,35.3517,35.2025,35.2376,12982.0
2019-11-05 11:20:00,40.15,40.18,40.12,40.16,12549.0,35.2376,35.264,35.2113,35.2464,12549.0
2019-11-05 11:25:00,40.15,40.23,40.15,40.23,13524.0,35.2376,35.3078,35.2376,35.3078,13524.0
2019-11-05 11:30:00,40.21,40.22,40.18,40.18,8818.0,35.2903,35.2991,35.264,35.264,8818.0
2019-11-05 11:35:00,40.2,40.23,40.12,40.14,7137.0,35.2815,35.3078,35.2113,35.2288,7137.0
2019-11-05 11:40:00,40.14,40.24,40.14,40.24,18016.0,35.2288,35.3166,35.2288,35.3166,18016.0
2019-11-05 11:45:00,40.22,40.22,40.04,40.04,7217.0,35.2991,35.2991,35.1411,35.1411,7217.0
2019-11-05 11:50:00,40.03,40.05,39.87,39.96,21131.0,35.1323,35.1499,34.9919,35.0709,21131.0
2019-11-05 11:55:00,39.93,40.05,39.9,40.03,11698.0,35.0445,35.1499,35.0182,35.1323,11698.0
2019-11-05 12:00:00,40.02,40.03,39.97,40.0,5777.0,35.1235,35.1323,35.0796,35.106,5777.0
2019-11-05 12:05:00,40.01,40.03,39.95,39.95,8896.0,35.1148,35.1323,35.0621,35.0621,8896.0
2019-11-05 12:10:00,39.96,40.01,39.96,39.96,8122.0,35.0709,35.1148,35.0709,35.0709,8122.0
2019-11-05 12:15:00,39.98,40.05,39.97,40.02,9341.0,35.0884,35.1499,35.0796,35.1235,9341.0
2019-11-05 12:20:00,40.03,40.04,39.97,39.97,7000.0,35.1323,35.1411,35.0796,35.0796,7000.0
2019-11-05 12:25:00,39.97,39.98,39.93,39.94,4522.0,35.0796,35.0884,35.0445,35.0533,4522.0
2019-11-05 12:30:00,39.94,39.96,39.85,39.85,4915.0,35.0533,35.0709,34.9743,34.9743,4915.0
2019-11-05 12:35:00,39.86,39.91,39.83,39.84,8241.0,34.9831,35.027,34.9568,34.9656,8241.0
2019-11-05 12:40:00,39.84,39.89,39.84,39.87,7884.0,34.9656,35.0094,34.9656,34.9919,7884.0
2019-11-05 12:45:00,39.87,39.98,39.87,39.94,19954.0,34.9919,35.0884,34.9919,35.0533,19954.0
2019-11-05 12:50:00,39.94,39.97,39.89,39.96,12051.0,35.0533,35.0796,35.0094,35.0709,12051.0
2019-11-05 12:55:00,39.97,40.01,39.95,39.98,15174.0,35.0796,35.1148,35.0621,35.0884,15174.0
2019-11-05 13:00:00,39.98,40.01,39.94,40.01,21541.0,35.0884,35.1148,35.0533,35.1148,21541.0
2019-11-05 13:05:00,40.01,40.07,40.0,40.07,6036.0,35.1148,35.1674,35.106,35.1674,6036.0
2019-11-05 13:10:00,40.07,40.11,40.06,40.07,8361.0,35.1674,35.2025,35.1586,35.1674,8361.0
2019-11-05 13:15:00,40.07,40.08,40.01,40.05,5708.0,35.1674,35.1762,35.1148,35.1499,5708.0
2019-11-05 13:20:00,40.07,40.08,40.04,40.05,5200.0,35.1674,35.1762,35.1411,35.1499,5200.0
2019-11-05 13:25:00,40.05,40.12,40.05,40.1,7617.0,35.1499,35.2113,35.1499,35.1937,7617.0
2019-11-05 13:30:00,40.1,40.18,40.09,40.17,20502.0,35.1937,35.264,35.185,35.2552,20502.0
2019-11-05 13:35:00,40.17,40.17,40.11,40.12,6110.0,35.2552,35.2552,35.2025,35.2113,6110.0
2019-11-05 13:40:00,40.13,40.14,40.1,40.13,10326.0,35.2201,35.2288,35.1937,35.2201,10326.0
2019-11-05 13:45:00,40.14,40.18,40.09,40.09,9720.0,35.2288,35.264,35.185,35.185,9720.0
2019-11-05 13:50:00,40.09,40.1,40.05,40.07,5000.0,35.185,35.1937,35.1499,35.1674,5000.0
2019-11-05 13:55:00,40.05,40.06,40.03,40.04,16192.0,35.1499,35.1586,35.1323,35.1411,16192.0
2019-11-05 14:00:00,40.03,40.05,40.01,40.04,4272.0,35.1323,35.1499,35.1148,35.1411,4272.0
2019-11-05 14:05:00,40.05,40.08,40.04,40.05,24966.0,35.1499,35.1762,35.1411,35.1499,24966.0
2019-11-05 14:10:00,40.06,40.06,40.02,40.03,14519.0,35.1586,35.1586,35.1235,35.1323,14519.0
2019-11-05 14:15:00,40.04,40.06,40.02,40.05,15838.0,35.1411,35.1586,35.1235,35.1499,15838.0
2019-11-05 14:20:00,40.05,40.07,40.03,40.05,15343.0,35.1499,35.1674,35.1323,35.1499,15343.0
2019-11-05 14:25:00,40.05,40.06,40.03,40.04,8341.0,35.1499,35.1586,35.1323,35.1411,8341.0
2019-11-05 14:30:00,40.04,40.05,40.03,40.03,35266.0,35.1411,35.1499,35.1323,35.1323,35266.0
2019-11-05 14:35:00,40.02,40.06,39.99,40.06,12945.0,35.1235,35.1586,35.0972,35.1586,12945.0
2019-11-05 14:40:00,40.06,40.26,40.05,40.25,18040.0,35.1586,35.3342,35.1499,35.3254,18040.0
2019-11-05 14:45:00,40.26,40.28,40.22,40.26,12390.0,35.3342,35.3517,35.2991,35.3342,12390.0
2019-11-05 14:50:00,40.24,40.24,40.14,40.16,9983.0,35.3166,35.3166,35.2288,35.2464,9983.0
2019-11-05 14:55:00,40.15,40.2,40.12,40.18,9226.0,35.2376,35.2815,35.2113,35.264,9226.0
2019-11-05 15:00:00,40.18,40.21,40.16,40.19,5456.0,35.264,35.2903,35.2464,35.2727,5456.0
2019-11-05 15:05:00,40.21,40.21,40.18,40.2,4467.0,35.2903,35.2903,35.264,35.2815,4467.0
2019-11-05 15:10:00,40.2,40.25,40.2,40.22,4071.0,35.2815,35.3254,35.2815,35.2991,4071.0
2019-11-05 15:15:00,40.22,40.26,40.21,40.25,9705.0,35.2991,35.3342,35.2903,35.3254,9705.0
2019-11-05 15:20:00,40.27,40.35,40.25,40.34,23924.0,35.3429,35.4132,35.3254,35.4044,23924.0
2019-11-05 15:25:00,40.36,40.36,40.31,40.31,8941.0,35.4219,35.4219,35.378,35.378,8941.0
2019-11-05 15:30:00,40.3,40.39,40.29,40.39,13282.0,35.3693,35.4483,35.3605,35.4483,13282.0
2019-11-05 15:35:00,40.39,40.5,40.38,40.48,24605.0,35.4483,35.5448,35.4395,35.5272,24605.0
2019-11-05 15:40:00,40.48,40.51,40.46,40.48,22544.0,35.5272,35.5536,35.5097,35.5272,22544.0
2019-11-05 15:45:00,40.48,40.56,40.48,40.54,32123.0,35.5272,35.5975,35.5272,35.5799,32123.0
2019-11-05 15:50:00,40.55,40.6,40.54,40.58,50262.0,35.5887,35.6326,35.5799,35.615,50262.0
2019-11-05 15:55:00,40.58,40.62,40.53,40.62,137255.0,35.615,35.6501,35.5711,35.6501,137255.0
2019-11-06 09:30:00,40.34,40.35,39.96,40.04,19033.0,35.4044,35.4132,35.0709,35.1411,19033.0
2019-11-06 09:35:00,40.02,40.1,39.95,40.05,11011.0,35.1235,35.1937,35.0621,35.1499,11011.0
2019-11-06 09:40:00,40.06,40.41,40.05,40.29,4787.0,35.1586,35.4658,35.1499,35.3605,4787.0
2019-11-06 09:45:00,40.32,40.44,40.32,40.35,8569.0,35.3868,35.4921,35.3868,35.4132,8569.0
2019-11-06 09:50:00,40.37,40.45,40.22,40.28,6315.0,35.4307,35.5009,35.2991,35.3517,6315.0
2019-11-06 09:55:00,40.26,40.42,40.23,40.29,5531.0,35.3342,35.4746,35.3078,35.3605,5531.0
2019-11-06 10:00:00,40.3,40.47,40.3,40.44,9114.0,35.3693,35.5185,35.3693,35.4921,9114.0
2019-11-06 10:05:00,40.43,40.67,40.43,40.63,28490.0,35.4834,35.694,35.4834,35.6589,28490.0
2019-11-06 10:10:00,40.63,40.77,40.61,40.73,16779.0,35.6589,35.7818,35.6413,35.7467,16779.0
2019-11-06 10:15:00,40.73,40.73,40.59,40.59,16959.0,35.7467,35.7467,35.6238,35.6238,16959.0
2019-11-06 10:20:00,40.61,40.66,40.58,40.6,12230.0,35.6413,35.6852,35.615,35.6326,12230.0
2019-11-06 10:25:00,40.61,40.66,40.56,40.59,5289.0,35.6413,35.6852,35.5975,35.6238,5289.0
2019-11-06 10:30:00,40.57,40.57,40.4,40.46,27138.0,35.6062,35.6062,35.457,35.5097,27138.0
2019-11-06 10:35:00,40.47,40.6,40.44,40.6,25194.0,35.5185,35.6326,35.4921,35.6326,25194.0
2019-11-06 10:40:00,40.6,40.75,40.58,40.73,20365.0,35.6326,35.7642,35.615,35.7467,20365.0
2019-11-06 10:45:00,40.72,40.82,40.55,40.62,14820.0,35.7379,35.8256,35.5887,35.6501,14820.0
2019-11-06 10:50:00,40.61,40.61,40.44,40.48,17728.0,35.6413,35.6413,35.4921,35.5272,17728.0
2019-11-06 10:55:00,40.49,40.53,40.42,40.43,10534.0,35.536,35.5711,35.4746,35.4834,10534.0
2019-11-06 11:00:00,40.46,40.54,40.38,40.54,22105.0,35.5097,35.5799,35.4395,35.5799,22105.0
2019-11-06 11:05:00,40.5,40.53,40.41,40.42,31941.0,35.5448,35.5711,35.4658,35.4746,31941.0
2019-11-06 11:10:00,40.4,40.42,40.34,40.34,4659.0,35.457,35.4746,35.4044,35.4044,4659.0
2019-11-06 11:15:00,40.34,40.37,40.29,40.35,9852.0,35.4044,35.4307,35.3605,35.4132,9852.0
2019-11-06 11:20:00,40.35,40.38,40.34,40.37,7940.0,35.4132,35.4395,35.4044,35.4307,7940.0
2019-11-06 11:25:00,40.36,40.37,40.21,40.23,17545.0,35.4219,35.4307,35.2903,35.3078,17545.0
2019-11-06 11:30:00,40.22,40.32,40.22,40.26,8164.0,35.2991,35.3868,35.2991,35.3342,8164.0
2019-11-06 11:35:00,40.26,40.31,40.24,40.29,15312.0,35.3342,35.378,35.3166,35.3605,15312.0
2019-11-06 11:40:00,40.28,40.35,40.15,40.17,12304.0,35.3517,35.4132,35.2376,35.2552,12304.0
2019-11-06 11:45:00,40.16,40.17,40.01,40.02,8583.0,35.2464,35.2552,35.1148,35.1235,8583.0
2019-11-06 11:50:00,40.01,40.03,39.97,40.02,18918.0,35.1148,35.1323,35.0796,35.1235,18918.0
2019-11-06 11:55:00,40.02,40.1,40.02,40.09,7760.0,35.1235,35.1937,35.1235,35.185,7760.0
2019-11-06 12:00:00,40.08,40.16,40.03,40.15,20531.0,35.1762,35.2464,35.1323,35.2376,20531.0
2019-11-06 12:05:00,40.16,40.29,40.14,40.23,35658.0,35.2464,35.3605,35.2288,35.3078,35658.0
2019-11-06 12:10:00,40.24,40.28,40.14,40.16,24691.0,35.3166,35.3517,35.2288,35.2464,24691.0
2019-11-06 12:15:00,40.14,40.15,40.06,40.08,6577.0,35.2288,35.2376,35.1586,35.1762,6577.0
2019-11-06 12:20:00,40.09,40.1,40.06,40.07,10781.0,35.185,35.1937,35.1586,35.1674,10781.0
2019-11-06 12:25:00,40.06,40.08,40.05,40.06,3513.0,35.1586,35.1762,35.1499,35.1586,3513.0
2019-11-06 12:30:00,40.05,40.09,40.0,40.05,6831.0,35.1499,35.185,35.106,35.1499,6831.0
2019-11-06 12:35:00,40.05,40.08,40.02,40.03,4978.0,35.1499,35.1762,35.1235,35.1323,4978.0
2019-11-06 12:40:00,40.04,40.05,39.93,39.96,11176.0,35.1411,35.1499,35.0445,35.0709,11176.0
2019-11-06 12:45:00,39.95,39.98,39.92,39.98,4695.0,35.0621,35.0884,35.0358,35.0884,4695.0
2019-11-06 12:50:00,39.97,39.97,39.93,39.97,7671.0,35.0796,35.0796,35.0445,35.0796,7671.0
2019-11-06 12:55:00,39.96,40.02,39.94,40.0,8672.0,35.0709,35.1235,35.0533,35.106,8672.0
2019-11-06 13:00:00,39.99,40.02,39.97,40.01,9741.0,35.0972,35.1235,35.0796,35.1148,9741.0
2019-11-06 13:05:00,40.0,40.0,39.84,39.85,13737.0,35.106,35.106,34.9656,34.9743,13737.0
2019-11-06 13:10:00,39.84,39.85,39.8,39.83,4753.0,34.9656,34.9743,34.9304,34.9568,4753.0
2019-11-06 13:15:00,39.83,39.86,39.82,39.86,5485.0,34.9568,34.9831,34.948,34.9831,5485.0
2019-11-06 13:20:00,39.86,39.94,39.85,39.91,10251.0,34.9831,35.0533,34.9743,35.027,10251.0
2019-11-06 13:25:00,39.91,39.91,39.87,39.88,8375.0,35.027,35.027,34.9919,35.0007,8375.0
2019-11-06 13:30:00,39.89,39.89,39.73,39.76,16922.0,35.0094,35.0094,34.869,34.8953,16922.0
2019-11-06 13:35:00,39.77,39.84,39.76,39.81,4997.0,34.9041,34.9656,34.8953,34.9392,4997.0
2019-11-06 13:40:00,39.82,39.87,39.81,39.87,8013.0,34.948,34.9919,34.9392,34.9919,8013.0
2019-11-06 13:45:00,39.87,39.97,39.87,39.93,13426.0,34.9919,35.0796,34.9919,35.0445,13426.0
2019-11-06 13:50:00,39.94,40.09,39.93,40.07,12213.0,35.0533,35.185,35.0445,35.1674,12213.0
2019-11-06 13:55:00,40.11,40.16,40.1,40.11,23161.0,35.2025,35.2464,35.1937,35.2025,23161.0
2019-11-06 14:00:00,40.1,40.11,40.01,40.01,17751.0,35.1937,35.2025,35.1148,35.1148,17751.0
2019-11-06 14:05:00,40.02,40.13,40.01,40.1,31161.0,35.1235,35.2201,35.1148,35.1937,31161.0
2019-11-06 14:10:00,40.09,40.09,40.04,40.04,9225.0,35.185,35.185,35.1411,35.1411,9225.0
2019-11-06 14:15:00,40.02,40.04,40.0,40.0,4779.0,35.1235,35.1411,35.106,35.106,4779.0
2019-11-06 14:20:00,40.01,40.03,39.99,40.01,5527.0,35.1148,35.1323,35.0972,35.1148,5527.0
2019-11-06 14:25:00,40.02,40.02,39.96,39.97,3933.0,35.1235,35.1235,35.0709,35.0796,3933.0
2019-11-06 14:30:00,39.96,39.96,39.88,39.88,6280.0,35.0709,35.0709,35.0007,35.0007,6280.0
2019-11-06 14:35:00,39.88,39.88,39.85,39.88,9410.0,35.0007,35.0007,34.9743,35.0007,9410.0
2019-11-06 14:40:00,39.87,39.9,39.87,39.88,9566.0,34.9919,35.0182,34.9919,35.0007,9566.0
2019-11-06 14:45:00,39.88,39.9,39.83,39.84,10373.0,35.0007,35.0182,34.9568,34.9656,10373.0
2019-11-06 14:50:00,39.84,39.84,39.77,39.78,11671.0,34.9656,34.9656,34.9041,34.9129,11671.0
2019-11-06 14:55:00,39.77,39.78,39.68,39.69,19855.0,34.9041,34.9129,34.8251,34.8339,19855.0
2019-11-06 15:00:00,39.69,39.74,39.68,39.73,16030.0,34.8339,34.8778,34.8251,34.869,16030.0
2019-11-06 15:05:00,39.73,39.76,39.69,39.69,19582.0,34.869,34.8953,34.8339,34.8339,19582.0
2019-11-06 15:10:00,39.7,39.7,39.63,39.66,22009.0,34.8427,34.8427,34.7812,34.8076,22009.0
2019-11-06 15:15:00,39.66,39.69,39.64,39.66,22757.0,34.8076,34.8339,34.79,34.8076,22757.0
2019-11-06 15:20:00,39.65,39.66,39.61,39.63,18792.0,34.7988,34.8076,34.7637,34.7812,18792.0
2019-11-06 15:25:00,39.63,39.63,39.56,39.57,23634.0,34.7812,34.7812,34.7198,34.7286,23634.0
2019-11-06 15:30:00,39.58,39.58,39.48,39.56,34214.0,34.7374,34.7374,34.6496,34.7198,34214.0
2019-11-06 15:35:00,39.55,39.56,39.49,39.5,39360.0,34.711,34.7198,34.6584,34.6672,39360.0
2019-11-06 15:40:00,39.5,39.5,39.37,39.45,64123.0,34.6672,34.6672,34.5531,34.6233,64123.0
2019-11-06 15:45:00,39.44,39.5,39.42,39.49,64652.0,34.6145,34.6672,34.5969,34.6584,64652.0
2019-11-06 15:50:00,39.5,39.51,39.43,39.45,92227.0,34.6672,34.6759,34.6057,34.6233,92227.0
2019-11-06 15:55:00,39.45,39.49,39.36,39.47,199927.0,34.6233,34.6584,34.5443,34.6408,199927.0
2019-11-07 09:30:00,40.47,41.55,40.47,41.01,154959.0,35.5185,36.4663,35.5185,35.9924,154959.0
2019-11-07 09:35:00,41.18,41.43,40.98,41.35,64099.0,36.1416,36.361,35.9661,36.2908,64099.0
2019-11-07 09:40:00,41.31,41.5,41.29,41.35,42115.0,36.2557,36.4225,36.2381,36.2908,42115.0
2019-11-07 09:45:00,41.34,41.46,41.07,41.17,35026.0,36.282,36.3873,36.0451,36.1328,35026.0
2019-11-07 09:50:00,41.14,41.14,40.87,40.97,88945.0,36.1065,36.1065,35.8695,35.9573,88945.0
2019-11-07 09:55:00,40.96,41.24,40.96,41.07,31662.0,35.9485,36.1943,35.9485,36.0451,31662.0
2019-11-07 10:00:00,41.07,41.11,40.64,40.75,91922.0,36.0451,36.0802,35.6677,35.7642,91922.0
2019-11-07 10:05:00,40.76,40.83,40.6,40.66,68536.0,35.773,35.8344,35.6326,35.6852,68536.0
2019-11-07 10:10:00,40.69,40.81,40.51,40.52,138844.0,35.7116,35.8169,35.5536,35.5624,138844.0
2019-11-07 10:15:00,40.56,40.6,40.48,40.48,75944.0,35.5975,35.6326,35.5272,35.5272,75944.0
2019-11-07 10:20:00,40.49,40.49,40.32,40.41,50327.0,35.536,35.536,35.3868,35.4658,50327.0
2019-11-07 10:25:00,40.4,40.6,40.4,40.51,32647.0,35.457,35.6326,35.457,35.5536,32647.0
2019-11-07 10:30:00,40.51,40.77,40.48,40.72,81370.0,35.5536,35.7818,35.5272,35.7379,81370.0
2019-11-07 10:35:00,40.73,40.84,40.73,40.78,24097.0,35.7467,35.8432,35.7467,35.7905,24097.0
2019-11-07 10:40:00,40.79,40.88,40.78,40.85,23812.0,35.7993,35.8783,35.7905,35.852,23812.0
2019-11-07 10:45:00,40.86,40.87,40.78,40.8,19104.0,35.8608,35.8695,35.7905,35.8081,19104.0
2019-11-07 10:50:00,40.79,40.88,40.61,40.65,24212.0,35.7993,35.8783,35.6413,35.6764,24212.0
2019-11-07 10:55:00,40.65,40.65,40.3,40.31,19641.0,35.6764,35.6764,35.3693,35.378,19641.0
2019-11-07 11:00:00,40.33,40.38,40.24,40.37,55663.0,35.3956,35.4395,35.3166,35.4307,55663.0
2019-11-07 11:05:00,40.38,40.53,40.34,40.36,54282.0,35.4395,35.5711,35.4044,35.4219,54282.0
2019-11-07 11:10:00,40.4,40.75,40.39,40.7,15516.0,35.457,35.7642,35.4483,35.7203,15516.0
2019-11-07 11:15:00,40.71,40.76,40.55,40.55,60069.0,35.7291,35.773,35.5887,35.5887,60069.0
2019-11-07 11:20:00,40.57,40.58,40.36,40.37,25590.0,35.6062,35.615,35.4219,35.4307,25590.0
2019-11-07 11:25:00,40.37,40.39,40.25,40.27,33568.0,35.4307,35.4483,35.3254,35.3429,33568.0
2019-11-07 11:30:00,40.3,40.36,40.29,40.33,7678.0,35.3693,35.4219,35.3605,35.3956,7678.0
2019-11-07 11:35:00,40.33,40.34,40.26,40.3,8524.0,35.3956,35.4044,35.3342,35.3693,8524.0
2019-11-07 11:40:00,40.3,40.34,40.23,40.33,20405.0,35.3693,35.4044,35.3078,35.3956,20405.0
2019-11-07 11:45:00,40.33,40.33,40.25,40.33,10859.0,35.3956,35.3956,35.3254,35.3956,10859.0
2019-11-07 11:50:00,40.31,40.32,40.09,40.09,13926.0,35.378,35.3868,35.185,35.185,13926.0
2019-11-07 11:55:00,40.09,40.09,39.93,40.05,160905.0,35.185,35.185,35.0445,35.1499,160905.0
2019-11-07 12:00:00,40.11,40.29,40.07,40.29,26878.0,35.2025,35.3605,35.1674,35.3605,26878.0
2019-11-07 12:05:00,40.3,40.31,40.2,40.28,17530.0,35.3693,35.378,35.2815,35.3517,17530.0
2019-11-07 12:10:00,40.28,40.39,40.24,40.38,12921.0,35.3517,35.4483,35.3166,35.4395,12921.0
2019-11-07 12:15:00,40.37,40.38,40.26,40.3,13954.0,35.4307,35.4395,35.3342,35.3693,13954.0
2019-11-07 12:20:00,40.3,40.33,40.24,40.24,19225.0,35.3693,35.3956,35.3166,35.3166,19225.0
2019-11-07 12:25:00,40.25,40.31,40.24,40.31,16872.0,35.3254,35.378,35.3166,35.378,16872.0
2019-11-07 12:30:00,40.33,40.33,40.13,40.14,10932.0,35.3956,35.3956,35.2201,35.2288,10932.0
2019-11-07 12:35:00,40.15,40.16,40.12,40.12,6820.0,35.2376,35.2464,35.2113,35.2113,6820.0
2019-11-07 12:40:00,40.13,40.16,40.07,40.14,30508.0,35.2201,35.2464,35.1674,35.2288,30508.0
2019-11-07 12:45:00,40.14,40.17,40.08,40.13,14017.0,35.2288,35.2552,35.1762,35.2201,14017.0
2019-11-07 12:50:00,40.13,40.15,40.06,40.11,12628.0,35.2201,35.2376,35.1586,35.2025,12628.0
2019-11-07 12:55:00,40.1,40.11,40.05,40.06,8316.0,35.1937,35.2025,35.1499,35.1586,8316.0
2019-11-07 13:00:00,40.05,40.07,40.02,40.05,4819.0,35.1499,35.1674,35.1235,35.1499,4819.0
2019-11-07 13:05:00,40.06,40.06,39.84,39.87,15338.0,35.1586,35.1586,34.9656,34.9919,15338.0
2019-11-07 13:10:00,39.85,39.93,39.82,39.82,13825.0,34.9743,35.0445,34.948,34.948,13825.0
2019-11-07 13:15:00,39.82,39.97,39.8,39.96,9412.0,34.948,35.0796,34.9304,35.0709,9412.0
2019-11-07 13:20:00,39.93,40.09,39.93,40.01,12926.0,35.0445,35.185,35.0445,35.1148,12926.0
2019-11-07 13:25:00,40.01,40.09,39.99,40.04,13810.0,35.1148,35.185,35.0972,35.1411,13810.0
2019-11-07 13:30:00,40.06,40.06,39.96,39.98,11456.0,35.1586,35.1586,35.0709,35.0884,11456.0
2019-11-07 13:35:00,40.0,40.01,39.94,40.0,9465.0,35.106,35.1148,35.0533,35.106,9465.0
2019-11-07 13:40:00,39.99,40.06,39.96,40.03,10363.0,35.0972,35.1586,35.0709,35.1323,10363.0
2019-11-07 13:45:00,40.04,40.12,40.01,40.07,13822.0,35.1411,35.2113,35.1148,35.1674,13822.0
2019-11-07 13:50:00,40.07,40.11,40.03,40.05,10758.0,35.1674,35.2025,35.1323,35.1499,10758.0
2019-11-07 13:55:00,40.05,40.07,40.03,40.05,10305.0,35.1499,35.1674,35.1323,35.1499,10305.0
2019-11-07 14:00:00,40.05,40.1,40.03,40.07,10069.0,35.1499,35.1937,35.1323,35.1674,10069.0
2019-11-07 14:05:00,40.09,40.16,40.08,40.1,12442.0,35.185,35.2464,35.1762,35.1937,12442.0
2019-11-07 14:10:00,40.11,40.11,40.03,40.04,11958.0,35.2025,35.2025,35.1323,35.1411,11958.0
2019-11-07 14:15:00,40.04,40.07,39.98,40.0,11048.0,35.1411,35.1674,35.0884,35.106,11048.0
2019-11-07 14:20:00,39.99,40.03,39.91,39.91,15801.0,35.0972,35.1323,35.027,35.027,15801.0
2019-11-07 14:25:00,39.91,39.95,39.83,39.86,16994.0,35.027,35.0621,34.9568,34.9831,16994.0
2019-11-07 14:30:00,39.86,39.97,39.85,39.94,11654.0,34.9831,35.0796,34.9743,35.0533,11654.0
2019-11-07 14:35:00,39.93,39.96,39.85,39.87,18036.0,35.0445,35.0709,34.9743,34.9919,18036.0
2019-11-07 14:40:00,39.87,39.89,39.78,39.8,11093.0,34.9919,35.0094,34.9129,34.9304,11093.0
2019-11-07 14:45:00,39.78,39.86,39.78,39.85,9282.0,34.9129,34.9831,34.9129,34.9743,9282.0
2019-11-07 14:50:00,39.84,39.84,39.76,39.8,12838.0,34.9656,34.9656,34.8953,34.9304,12838.0
2019-11-07 14:55:00,39.79,39.84,39.77,39.84,11560.0,34.9217,34.9656,34.9041,34.9656,11560.0
2019-11-07 15:00:00,39.84,40.01,39.84,39.98,10633.0,34.9656,35.1148,34.9656,35.0884,10633.0
2019-11-07 15:05:00,40.01,40.01,39.97,39.99,7619.0,35.1148,35.1148,35.0796,35.0972,7619.0
2019-11-07 15:10:00,40.0,40.1,40.0,40.01,11425.0,35.106,35.1937,35.106,35.1148,11425.0
2019-11-07 15:15:00,40.02,40.02,39.93,39.93,15551.0,35.1235,35.1235,35.0445,35.0445,15551.0
2019-11-07 15:20:00,39.94,39.97,39.91,39.93,15282.0,35.0533,35.0796,35.027,35.0445,15282.0
2019-11-07 15:25:00,39.94,39.99,39.93,39.98,13943.0,35.0533,35.0972,35.0445,35.0884,13943.0
2019-11-07 15:30:00,39.98,39.98,39.84,39.88,26769.0,35.0884,35.0884,34.9656,35.0007,26769.0
2019-11-07 15:35:00,39.88,39.89,39.79,39.79,21765.0,35.0007,35.0094,34.9217,34.9217,21765.0
2019-11-07 15:40:00,39.79,39.79,39.65,39.66,34386.0,34.9217,34.9217,34.7988,34.8076,34386.0
2019-11-07 15:45:00,39.65,39.82,39.65,39.81,33483.0,34.7988,34.948,34.7988,34.9392,33483.0
2019-11-07 15:50:00,39.83,39.97,39.83,39.88,46305.0,34.9568,35.0796,34.9568,35.0007,46305.0
2019-11-07 15:55:00,39.88,39.9,39.71,39.82,207161.0,35.0007,35.0182,34.8515,34.948,207161.0
2019-11-08 09:30:00,39.63,39.63,39.33,39.57,36843.0,34.7812,34.7812,34.518,34.7286,36843.0
2019-11-08 09:35:00,39.5,39.69,39.46,39.63,31228.0,34.6672,34.8339,34.632,34.7812,31228.0
2019-11-08 09:40:00,39.58,39.95,39.43,39.82,46490.0,34.7374,35.0621,34.6057,34.948,46490.0
2019-11-08 09:45:00,39.82,40.12,39.71,39.72,20923.0,34.948,35.2113,34.8515,34.8602,20923.0
2019-11-08 09:50:00,39.71,40.04,39.71,39.88,13344.0,34.8515,35.1411,34.8515,35.0007,13344.0
2019-11-08 09:55:00,39.9,39.98,39.54,39.58,35986.0,35.0182,35.0884,34.7023,34.7374,35986.0
2019-11-08 10:00:00,39.55,39.59,39.11,39.12,32811.0,34.711,34.7461,34.3249,34.3336,32811.0
2019-11-08 10:05:00,39.19,39.47,39.0,39.47,53254.0,34.3951,34.6408,34.2283,34.6408,53254.0
2019-11-08 10:10:00,39.51,39.83,39.45,39.73,17338.0,34.6759,34.9568,34.6233,34.869,17338.0
2019-11-08 10:15:00,39.69,39.83,39.6,39.8,12572.0,34.8339,34.9568,34.7549,34.9304,12572.0
2019-11-08 10:20:00,39.77,39.82,39.64,39.76,11276.0,34.9041,34.948,34.79,34.8953,11276.0
2019-11-08 10:25:00,39.78,39.83,39.68,39.77,10256.0,34.9129,34.9568,34.8251,34.9041,10256.0
2019-11-08 10:30:00,39.79,39.84,39.71,39.83,22999.0,34.9217,34.9656,34.8515,34.9568,22999.0
2019-11-08 10:35:00,39.82,39.84,39.78,39.82,32498.0,34.948,34.9656,34.9129,34.948,32498.0
2019-11-08 10:40:00,39.8,40.03,39.77,39.98,16651.0,34.9304,35.1323,34.9041,35.0884,16651.0
2019-11-08 10:45:00,39.98,40.2,39.96,40.1,177975.0,35.0884,35.2815,35.0709,35.1937,177975.0
2019-11-08 10:50:00,40.1,40.11,39.98,40.1,143788.0,35.1937,35.2025,35.0884,35.1937,143788.0
2019-11-08 10:55:00,40.11,40.16,39.97,40.03,16335.0,35.2025,35.2464,35.0796,35.1323,16335.0
2019-11-08 11:00:00,40.03,40.16,40.02,40.06,35011.0,35.1323,35.2464,35.1235,35.1586,35011.0
2019-11-08 11:05:00,40.06,40.06,40.0,40.02,9902.0,35.1586,35.1586,35.106,35.1235,9902.0
2019-11-08 11:10:00,40.01,40.16,40.0,40.11,132318.0,35.1148,35.2464,35.106,35.2025,132318.0
2019-11-08 11:15:00,40.11,40.11,39.99,40.07,41900.0,35.2025,35.2025,35.0972,35.1674,41900.0
2019-11-08 11:20:00,40.06,40.11,39.93,39.96,40146.0,35.1586,35.2025,35.0445,35.0709,40146.0
2019-11-08 11:25:00,40.0,40.06,39.96,40.0,47695.0,35.106,35.1586,35.0709,35.106,47695.0
2019-11-08 11:30:00,40.0,40.01,39.85,40.0,14603.0,35.106,35.1148,34.9743,35.106,14603.0
2019-11-08 11:35:00,39.98,40.03,39.9,40.0,61205.0,35.0884,35.1323,35.0182,35.106,61205.0
2019-11-08 11:40:00,40.02,40.04,39.97,40.0,151073.0,35.1235,35.1411,35.0796,35.106,151073.0
2019-11-08 11:45:00,40.02,40.07,39.99,40.02,103979.0,35.1235,35.1674,35.0972,35.1235,103979.0
2019-11-08 11:50:00,40.03,40.13,40.03,40.13,20963.0,35.1323,35.2201,35.1323,35.2201,20963.0
2019-11-08 11:55:00,40.13,40.15,40.09,40.09,18294.0,35.2201,35.2376,35.185,35.185,18294.0
2019-11-08 12:00:00,40.1,40.14,40.07,40.09,16817.0,35.1937,35.2288,35.1674,35.185,16817.0
2019-11-08 12:05:00,40.1,40.11,40.08,40.09,16668.0,35.1937,35.2025,35.1762,35.185,16668.0
2019-11-08 12:10:00,40.09,40.28,40.03,40.28,10693.0,35.185,35.3517,35.1323,35.3517,10693.0
2019-11-08 12:15:00,40.29,40.29,40.17,40.2,11743.0,35.3605,35.3605,35.2552,35.2815,11743.0
2019-11-08 12:20:00,40.21,40.23,40.03,40.13,12799.0,35.2903,35.3078,35.1323,35.2201,12799.0
2019-11-08 12:25:00,40.15,40.2,40.12,40.18,24839.0,35.2376,35.2815,35.2113,35.264,24839.0
2019-11-08 12:30:00,40.17,40.2,40.13,40.14,10487.0,35.2552,35.2815,35.2201,35.2288,10487.0
2019-11-08 12:35:00,40.16,40.2,40.12,40.13,4868.0,35.2464,35.2815,35.2113,35.2201,4868.0
2019-11-08 12:40:00,40.13,40.13,40.06,40.07,4034.0,35.2201,35.2201,35.1586,35.1674,4034.0
2019-11-08 12:45:00,40.09,40.19,40.08,40.19,4402.0,35.185,35.2727,35.1762,35.2727,4402.0
2019-11-08 12:50:00,40.2,40.21,40.14,40.16,10822.0,35.2815,35.2903,35.2288,35.2464,10822.0
2019-11-08 12:55:00,40.15,40.15,40.09,40.12,19741.0,35.2376,35.2376,35.185,35.2113,19741.0
2019-11-08 13:00:00,40.1,40.13,39.92,39.92,11627.0,35.1937,35.2201,35.0358,35.0358,11627.0
2019-11-08 13:05:00,39.95,39.95,39.84,39.85,5507.0,35.0621,35.0621,34.9656,34.9743,5507.0
2019-11-08 13:10:00,39.84,40.01,39.84,39.98,14098.0,34.9656,35.1148,34.9656,35.0884,14098.0
2019-11-08 13:15:00,39.98,39.98,39.85,39.85,16669.0,35.0884,35.0884,34.9743,34.9743,16669.0
2019-11-08 13:20:00,39.83,39.85,39.77,39.77,4907.0,34.9568,34.9743,34.9041,34.9041,4907.0
2019-11-08 13:25:00,39.77,39.82,39.74,39.79,11770.0,34.9041,34.948,34.8778,34.9217,11770.0
2019-11-08 13:30:00,39.79,39.79,39.71,39.73,12021.0,34.9217,34.9217,34.8515,34.869,12021.0
2019-11-08 13:35:00,39.73,39.73,39.54,39.6,35507.0,34.869,34.869,34.7023,34.7549,35507.0
2019-11-08 13:40:00,39.6,39.64,39.55,39.62,33597.0,34.7549,34.79,34.711,34.7725,33597.0
2019-11-08 13:45:00,39.61,39.66,39.52,39.63,34699.0,34.7637,34.8076,34.6847,34.7812,34699.0
2019-11-08 13:50:00,39.67,39.71,39.58,39.67,22765.0,34.8164,34.8515,34.7374,34.8164,22765.0
2019-11-08 13:55:00,39.68,39.7,39.54,39.57,23738.0,34.8251,34.8427,34.7023,34.7286,23738.0
2019-11-08 14:00:00,39.57,39.62,39.51,39.51,22396.0,34.7286,34.7725,34.6759,34.6759,22396.0
2019-11-08 14:05:00,39.51,39.52,39.4,39.47,20511.0,34.6759,34.6847,34.5794,34.6408,20511.0
2019-11-08 14:10:00,39.48,39.51,39.4,39.49,24375.0,34.6496,34.6759,34.5794,34.6584,24375.0
2019-11-08 14:15:00,39.51,39.54,39.44,39.5,35394.0,34.6759,34.7023,34.6145,34.6672,35394.0
2019-11-08 14:20:00,39.5,39.59,39.42,39.59,33554.0,34.6672,34.7461,34.5969,34.7461,33554.0
2019-11-08 14:25:00,39.6,39.73,39.54,39.7,33182.0,34.7549,34.869,34.7023,34.8427,33182.0
2019-11-08 14:30:00,39.69,39.72,39.64,39.7,8534.0,34.8339,34.8602,34.79,34.8427,8534.0
2019-11-08 14:35:00,39.71,39.72,39.64,39.64,7639.0,34.8515,34.8602,34.79,34.79,7639.0
2019-11-08 14:40:00,39.66,39.69,39.63,39.66,11951.0,34.8076,34.8339,34.7812,34.8076,11951.0
2019-11-08 14:45:00,39.65,39.65,39.56,39.58,10805.0,34.7988,34.7988,34.7198,34.7374,10805.0
2019-11-08 14:50:00,39.57,39.62,39.56,39.59,9140.0,34.7286,34.7725,34.7198,34.7461,9140.0
2019-11-08 14:55:00,39.6,39.67,39.59,39.67,6065.0,34.7549,34.8164,34.7461,34.8164,6065.0
2019-11-08 15:00:00,39.71,39.79,39.68,39.68,17119.0,34.8515,34.9217,34.8251,34.8251,17119.0
2019-11-08 15:05:00,39.68,39.73,39.68,39.72,12771.0,34.8251,34.869,34.8251,34.8602,12771.0
2019-11-08 15:10:00,39.73,39.78,39.7,39.78,9131.0,34.869,34.9129,34.8427,34.9129,9131.0
2019-11-08 15:15:00,39.77,39.78,39.73,39.78,8274.0,34.9041,34.9129,34.869,34.9129,8274.0
2019-11-08 15:20:00,39.79,39.79,39.72,39.73,12935.0,34.9217,34.9217,34.8602,34.869,12935.0
2019-11-08 15:25:00,39.73,39.73,39.64,39.65,13329.0,34.869,34.869,34.79,34.7988,13329.0
2019-11-08 15:30:00,39.65,39.68,39.64,39.65,18393.0,34.7988,34.8251,34.79,34.7988,18393.0
2019-11-08 15:35:00,39.65,39.72,39.59,39.65,26381.0,34.7988,34.8602,34.7461,34.7988,26381.0
2019-11-08 15:40:00,39.66,39.69,39.64,39.66,23911.0,34.8076,34.8339,34.79,34.8076,23911.0
2019-11-08 15:45:00,39.66,39.66,39.56,39.59,32254.0,34.8076,34.8076,34.7198,34.7461,32254.0
2019-11-08 15:50:00,39.59,39.74,39.58,39.73,49412.0,34.7461,34.8778,34.7374,34.869,49412.0
2019-11-08 15:55:00,39.72,39.9,39.72,39.89,175362.0,34.8602,35.0182,34.8602,35.0094,175362.0
2019-11-11 09:30:00,39.27,39.27,39.02,39.21,16898.0,34.4653,34.4653,34.2459,34.4126,16898.0
2019-11-11 09:35:00,39.18,39.24,39.03,39.04,5852.0,34.3863,34.439,34.2547,34.2634,5852.0
2019-11-11 09:40:00,39.09,39.09,38.89,38.99,8963.0,34.3073,34.3073,34.1318,34.2196,8963.0
2019-11-11 09:45:00,38.98,39.09,38.98,39.05,7467.0,34.2108,34.3073,34.2108,34.2722,7467.0
2019-11-11 09:50:00,39.09,39.18,39.05,39.08,10620.0,34.3073,34.3863,34.2722,34.2985,10620.0
2019-11-11 09:55:00,39.1,39.17,38.96,39.02,7555.0,34.3161,34.3775,34.1932,34.2459,7555.0
2019-11-11 10:00:00,38.99,39.05,38.96,39.01,10395.0,34.2196,34.2722,34.1932,34.2371,10395.0
2019-11-11 10:05:00,39.01,39.03,38.88,38.9,12026.0,34.2371,34.2547,34.123,34.1406,12026.0
2019-11-11 10:10:00,38.95,39.04,38.95,39.04,7942.0,34.1844,34.2634,34.1844,34.2634,7942.0
2019-11-11 10:15:00,39.03,39.28,39.02,39.28,10764.0,34.2547,34.4741,34.2459,34.4741,10764.0
2019-11-11 10:20:00,39.31,39.44,39.3,39.38,22378.0,34.5004,34.6145,34.4916,34.5618,22378.0
2019-11-11 10:25:00,39.38,39.48,39.36,39.48,14134.0,34.5618,34.6496,34.5443,34.6496,14134.0
2019-11-11 10:30:00,39.48,39.5,39.37,39.38,7009.0,34.6496,34.6672,34.5531,34.5618,7009.0
2019-11-11 10:35:00,39.39,39.4,39.32,39.36,6003.0,34.5706,34.5794,34.5092,34.5443,6003.0
2019-11-11 10:40:00,39.35,39.35,39.26,39.33,5870.0,34.5355,34.5355,34.4565,34.518,5870.0
2019-11-11 10:45:00,39.3,39.32,39.22,39.24,6621.0,34.4916,34.5092,34.4214,34.439,6621.0
2019-11-11 10:50:00,39.24,39.24,39.1,39.14,5100.0,34.439,34.439,34.3161,34.3512,5100.0
2019-11-11 10:55:00,39.14,39.14,39.07,39.09,25492.0,34.3512,34.3512,34.2898,34.3073,25492.0
2019-11-11 11:00:00,39.09,39.09,38.97,39.01,15809.0,34.3073,34.3073,34.202,34.2371,15809.0
2019-11-11 11:05:00,39.01,39.02,38.97,39.01,24273.0,34.2371,34.2459,34.202,34.2371,24273.0
2019-11-11 11:10:00,39.02,39.03,38.9,38.96,45491.0,34.2459,34.2547,34.1406,34.1932,45491.0
2019-11-11 11:15:00,38.94,39.01,38.89,38.93,13992.0,34.1757,34.2371,34.1318,34.1669,13992.0
2019-11-11 11:20:00,38.92,39.06,38.92,39.01,33478.0,34.1581,34.281,34.1581,34.2371,33478.0
2019-11-11 11:25:00,38.99,38.99,38.93,38.96,8295.0,34.2196,34.2196,34.1669,34.1932,8295.0
2019-11-11 11:30:00,38.96,38.97,38.8,38.8,25642.0,34.1932,34.202,34.0528,34.0528,25642.0
2019-11-11 11:35:00,38.8,38.94,38.78,38.9,6620.0,34.0528,34.1757,34.0352,34.1406,6620.0
2019-11-11 11:40:00,38.89,38.89,38.81,38.83,5189.0,34.1318,34.1318,34.0616,34.0791,5189.0
2019-11-11 11:45:00,38.83,38.92,38.8,38.92,5522.0,34.0791,34.1581,34.0528,34.1581,5522.0
2019-11-11 11:50:00,38.9,38.91,38.86,38.87,7664.0,34.1406,34.1493,34.1055,34.1142,7664.0
2019-11-11 11:55:00,38.86,38.87,38.82,38.83,7492.0,34.1055,34.1142,34.0703,34.0791,7492.0
2019-11-11 12:00:00,38.83,38.88,38.79,38.86,12423.0,34.0791,34.123,34.044,34.1055,12423.0
2019-11-11 12:05:00,38.85,38.89,38.84,38.86,7645.0,34.0967,34.1318,34.0879,34.1055,7645.0
2019-11-11 12:10:00,38.86,38.95,38.85,38.95,3317.0,34.1055,34.1844,34.0967,34.1844,3317.0
2019-11-11 12:15:00,38.95,39.09,38.95,39.09,17490.0,34.1844,34.3073,34.1844,34.3073,17490.0
2019-11-11 12:20:00,39.11,39.2,39.09,39.12,18355.0,34.3249,34.4039,34.3073,34.3336,18355.0
2019-11-11 12:25:00,39.13,39.16,39.12,39.15,8064.0,34.3424,34.3688,34.3336,34.36,8064.0
2019-11-11 12:30:00,39.16,39.17,39.09,39.1,8310.0,34.3688,34.3775,34.3073,34.3161,8310.0
2019-11-11 12:35:00,39.1,39.16,39.09,39.13,3805.0,34.3161,34.3688,34.3073,34.3424,3805.0
2019-11-11 12:40:00,39.13,39.19,39.12,39.16,5076.0,34.3424,34.3951,34.3336,34.3688,5076.0
2019-11-11 12:45:00,39.16,39.2,39.16,39.19,7480.0,34.3688,34.4039,34.3688,34.3951,7480.0
2019-11-11 12:50:00,39.2,39.21,39.16,39.18,3203.0,34.4039,34.4126,34.3688,34.3863,3203.0
2019-11-11 12:55:00,39.19,39.19,39.15,39.15,4371.0,34.3951,34.3951,34.36,34.36,4371.0
2019-11-11 13:00:00,39.16,39.19,39.12,39.15,7812.0,34.3688,34.3951,34.3336,34.36,7812.0
2019-11-11 13:05:00,39.17,39.19,39.13,39.14,2756.0,34.3775,34.3951,34.3424,34.3512,2756.0
2019-11-11 13:10:00,39.15,39.18,39.12,39.15,6616.0,34.36,34.3863,34.3336,34.36,6616.0
2019-11-11 13:15:00,39.14,39.14,39.08,39.1,3201.0,34.3512,34.3512,34.2985,34.3161,3201.0
2019-11-11 13:20:00,39.08,39.1,39.07,39.07,3757.0,34.2985,34.3161,34.2898,34.2898,3757.0
2019-11-11 13:25:00,39.04,39.12,39.01,39.11,18776.0,34.2634,34.3336,34.2371,34.3249,18776.0
2019-11-11 13:30:00,39.12,39.21,39.1,39.21,4628.0,34.3336,34.4126,34.3161,34.4126,4628.0
2019-11-11 13:35:00,39.2,39.32,39.2,39.32,5178.0,34.4039,34.5092,34.4039,34.5092,5178.0
2019-11-11 13:40:00,39.31,39.31,39.26,39.31,9356.0,34.5004,34.5004,34.4565,34.5004,9356.0
2019-11-11 13:45:00,39.32,39.32,39.27,39.29,10257.0,34.5092,34.5092,34.4653,34.4828,10257.0
2019-11-11 13:50:00,39.29,39.31,39.28,39.31,4603.0,34.4828,34.5004,34.4741,34.5004,4603.0
2019-11-11 13:55:00,39.3,39.36,39.3,39.36,10937.0,34.4916,34.5443,34.4916,34.5443,10937.0
2019-11-11 14:00:00,39.36,39.38,39.35,39.38,6024.0,34.5443,34.5618,34.5355,34.5618,6024.0
2019-11-11 14:05:00,39.38,39.45,39.38,39.44,16676.0,34.5618,34.6233,34.5618,34.6145,16676.0
2019-11-11 14:10:00,39.43,39.46,39.4,39.4,15886.0,34.6057,34.632,34.5794,34.5794,15886.0
2019-11-11 14:15:00,39.4,39.43,39.37,39.43,13294.0,34.5794,34.6057,34.5531,34.6057,13294.0
2019-11-11 14:20:00,39.42,39.46,39.39,39.41,9833.0,34.5969,34.632,34.5706,34.5882,9833.0
2019-11-11 14:25:00,39.4,39.43,39.38,39.4,10128.0,34.5794,34.6057,34.5618,34.5794,10128.0
2019-11-11 14:30:00,39.41,39.43,39.39,39.42,8368.0,34.5882,34.6057,34.5706,34.5969,8368.0
2019-11-11 14:35:00,39.43,39.45,39.42,39.45,9046.0,34.6057,34.6233,34.5969,34.6233,9046.0
2019-11-11 14:40:00,39.45,39.48,39.41,39.43,28843.0,34.6233,34.6496,34.5882,34.6057,28843.0
2019-11-11 14:45:00,39.43,39.43,39.41,39.43,17269.0,34.6057,34.6057,34.5882,34.6057,17269.0
2019-11-11 14:50:00,39.43,39.43,39.34,39.34,12058.0,34.6057,34.6057,34.5267,34.5267,12058.0
2019-11-11 14:55:00,39.34,39.35,39.29,39.3,25555.0,34.5267,34.5355,34.4828,34.4916,25555.0
2019-11-11 15:00:00,39.3,39.3,39.23,39.27,18508.0,34.4916,34.4916,34.4302,34.4653,18508.0
2019-11-11 15:05:00,39.26,39.29,39.26,39.29,9106.0,34.4565,34.4828,34.4565,34.4828,9106.0
2019-11-11 15:10:00,39.3,39.31,39.27,39.27,14086.0,34.4916,34.5004,34.4653,34.4653,14086.0
2019-11-11 15:15:00,39.27,39.27,39.25,39.27,9321.0,34.4653,34.4653,34.4477,34.4653,9321.0
2019-11-11 15:20:00,39.27,39.3,39.24,39.25,16320.0,34.4653,34.4916,34.439,34.4477,16320.0
2019-11-11 15:25:00,39.26,39.28,39.24,39.25,9523.0,34.4565,34.4741,34.439,34.4477,9523.0
2019-11-11 15:30:00,39.25,39.3,39.25,39.27,13075.0,34.4477,34.4916,34.4477,34.4653,13075.0
2019-11-11 15:35:00,39.27,39.29,39.24,39.25,23327.0,34.4653,34.4828,34.439,34.4477,23327.0
2019-11-11 15:40:00,39.25,39.28,39.24,39.27,27423.0,34.4477,34.4741,34.439,34.4653,27423.0
2019-11-11 15:45:00,39.26,39.3,39.24,39.29,26449.0,34.4565,34.4916,34.439,34.4828,26449.0
2019-11-11 15:50:00,39.29,39.29,39.2,39.21,23458.0,34.4828,34.4828,34.4039,34.4126,23458.0
2019-11-11 15:55:00,39.22,39.23,39.15,39.17,80361.0,34.4214,34.4302,34.36,34.3775,80361.0
2019-11-12 09:30:00,39.11,39.29,38.77,38.78,38608.0,34.3249,34.4828,34.0265,34.0352,38608.0
2019-11-12 09:35:00,38.76,38.8,38.52,38.63,30308.0,34.0177,34.0528,33.8071,33.9036,30308.0
2019-11-12 09:40:00,38.65,38.82,38.5,38.82,16529.0,33.9211,34.0703,33.7895,34.0703,16529.0
2019-11-12 09:45:00,38.88,39.08,38.82,38.86,53823.0,34.123,34.2985,34.0703,34.1055,53823.0
2019-11-12 09:50:00,38.86,39.0,38.86,38.86,20067.0,34.1055,34.2283,34.1055,34.1055,20067.0
2019-11-12 09:55:00,38.87,38.96,38.81,38.91,18441.0,34.1142,34.1932,34.0616,34.1493,18441.0
2019-11-12 10:00:00,38.93,39.0,38.87,38.97,18241.0,34.1669,34.2283,34.1142,34.202,18241.0
2019-11-12 10:05:00,38.97,39.0,38.93,38.97,10669.0,34.202,34.2283,34.1669,34.202,10669.0
2019-11-12 10:10:00,38.98,39.06,38.97,39.02,19860.0,34.2108,34.281,34.202,34.2459,19860.0
2019-11-12 10:15:00,39.02,39.12,39.02,39.12,24164.0,34.2459,34.3336,34.2459,34.3336,24164.0
2019-11-12 10:20:00,39.12,39.23,39.08,39.21,39948.0,34.3336,34.4302,34.2985,34.4126,39948.0
2019-11-12 10:25:00,39.21,39.21,39.05,39.09,12159.0,34.4126,34.4126,34.2722,34.3073,12159.0
2019-11-12 10:30:00,39.08,39.24,39.08,39.18,21340.0,34.2985,34.439,34.2985,34.3863,21340.0
2019-11-12 10:35:00,39.19,39.3,39.19,39.24,48681.0,34.3951,34.4916,34.3951,34.439,48681.0
2019-11-12 10:40:00,39.25,39.25,39.13,39.17,51122.0,34.4477,34.4477,34.3424,34.3775,51122.0
2019-11-12 10:45:00,39.19,39.38,39.16,39.33,21335.0,34.3951,34.5618,34.3688,34.518,21335.0
2019-11-12 10:50:00,39.32,39.32,39.25,39.29,11869.0,34.5092,34.5092,34.4477,34.4828,11869.0
2019-11-12 10:55:00,39.3,39.35,39.3,39.34,48194.0,34.4916,34.5355,34.4916,34.5267,48194.0
2019-11-12 11:00:00,39.34,39.35,39.27,39.28,26152.0,34.5267,34.5355,34.4653,34.4741,26152.0
2019-11-12 11:05:00,39.28,39.28,39.18,39.23,18204.0,34.4741,34.4741,34.3863,34.4302,18204.0
2019-11-12 11:10:00,39.24,39.25,39.21,39.22,18208.0,34.439,34.4477,34.4126,34.4214,18208.0
2019-11-12 11:15:00,39.2,39.29,39.2,39.23,17501.0,34.4039,34.4828,34.4039,34.4302,17501.0
2019-11-12 11:20:00,39.22,39.28,39.17,39.28,21898.0,34.4214,34.4741,34.3775,34.4741,21898.0
2019-11-12 11:25:00,39.28,39.33,39.21,39.29,19672.0,34.4741,34.518,34.4126,34.4828,19672.0
2019-11-12 11:30:00,39.29,39.32,39.21,39.23,18674.0,34.4828,34.5092,34.4126,34.4302,18674.0
2019-11-12 11:35:00,39.23,39.24,39.14,39.15,14610.0,34.4302,34.439,34.3512,34.36,14610.0
2019-11-12 11:40:00,39.16,39.19,39.11,39.14,16603.0,34.3688,34.3951,34.3249,34.3512,16603.0
2019-11-12 11:45:00,39.14,39.15,39.02,39.1,23047.0,34.3512,34.36,34.2459,34.3161,23047.0
2019-11-12 11:50:00,39.08,39.13,38.98,39.02,32189.0,34.2985,34.3424,34.2108,34.2459,32189.0
2019-11-12 11:55:00,39.03,39.03,38.95,38.98,26202.0,34.2547,34.2547,34.1844,34.2108,26202.0
2019-11-12 12:00:00,38.97,39.01,38.96,38.98,8595.0,34.202,34.2371,34.1932,34.2108,8595.0
2019-11-12 12:05:00,38.98,38.99,38.92,38.93,7668.0,34.2108,34.2196,34.1581,34.1669,7668.0
2019-11-12 12:10:00,38.94,38.99,38.91,38.91,13137.0,34.1757,34.2196,34.1493,34.1493,13137.0
2019-11-12 12:15:00,38.91,38.95,38.84,38.87,9333.0,34.1493,34.1844,34.0879,34.1142,9333.0
2019-11-12 12:20:00,38.88,38.93,38.86,38.9,6378.0,34.123,34.1669,34.1055,34.1406,6378.0
2019-11-12 12:25:00,38.92,39.0,38.92,38.98,7653.0,34.1581,34.2283,34.1581,34.2108,7653.0
2019-11-12 12:30:00,38.97,38.97,38.91,38.96,6284.0,34.202,34.202,34.1493,34.1932,6284.0
2019-11-12 12:35:00,38.95,39.02,38.93,38.97,20098.0,34.1844,34.2459,34.1669,34.202,20098.0
2019-11-12 12:40:00,38.98,38.99,38.92,38.92,6599.0,34.2108,34.2196,34.1581,34.1581,6599.0
2019-11-12 12:45:00,38.92,38.92,38.85,38.86,5653.0,34.1581,34.1581,34.0967,34.1055,5653.0
2019-11-12 12:50:00,38.86,38.88,38.83,38.84,20401.0,34.1055,34.123,34.0791,34.0879,20401.0
2019-11-12 12:55:00,38.84,38.93,38.82,38.87,8745.0,34.0879,34.1669,34.0703,34.1142,8745.0
2019-11-12 13:00:00,38.86,38.88,38.84,38.86,10074.0,34.1055,34.123,34.0879,34.1055,10074.0
2019-11-12 13:05:00,38.86,39.01,38.86,39.01,4259.0,34.1055,34.2371,34.1055,34.2371,4259.0
2019-11-12 13:10:00,39.01,39.03,38.91,38.91,5681.0,34.2371,34.2547,34.1493,34.1493,5681.0
2019-11-12 13:15:00,38.94,38.94,38.86,38.87,7484.0,34.1757,34.1757,34.1055,34.1142,7484.0
2019-11-12 13:20:00,38.88,38.9,38.83,38.86,14633.0,34.123,34.1406,34.0791,34.1055,14633.0
2019-11-12 13:25:00,38.86,38.92,38.85,38.87,8129.0,34.1055,34.1581,34.0967,34.1142,8129.0
2019-11-12 13:30:00,38.89,38.9,38.85,38.89,4862.0,34.1318,34.1406,34.0967,34.1318,4862.0
2019-11-12 13:35:00,38.9,38.92,38.83,38.92,7495.0,34.1406,34.1581,34.0791,34.1581,7495.0
2019-11-12 13:40:00,38.92,38.94,38.86,38.92,9259.0,34.1581,34.1757,34.1055,34.1581,9259.0
2019-11-12 13:45:00,38.93,38.95,38.85,38.87,5333.0,34.1669,34.1844,34.0967,34.1142,5333.0
2019-11-12 13:50:00,38.88,38.88,38.78,38.81,6738.0,34.123,34.123,34.0352,34.0616,6738.0
2019-11-12 13:55:00,38.8,38.87,38.79,38.84,6719.0,34.0528,34.1142,34.044,34.0879,6719.0
2019-11-12 14:00:00,38.83,38.85,38.81,38.84,5688.0,34.0791,34.0967,34.0616,34.0879,5688.0
2019-11-12 14:05:00,38.83,38.84,38.75,38.75,5708.0,34.0791,34.0879,34.0089,34.0089,5708.0
2019-11-12 14:10:00,38.75,38.76,38.71,38.74,17264.0,34.0089,34.0177,33.9738,34.0001,17264.0
2019-11-12 14:15:00,38.76,38.76,38.71,38.71,9776.0,34.0177,34.0177,33.9738,33.9738,9776.0
2019-11-12 14:20:00,38.71,38.71,38.65,38.67,10192.0,33.9738,33.9738,33.9211,33.9387,10192.0
2019-11-12 14:25:00,38.66,38.7,38.6,38.7,9637.0,33.9299,33.965,33.8773,33.965,9637.0
2019-11-12 14:30:00,38.69,38.69,38.58,38.63,26920.0,33.9563,33.9563,33.8597,33.9036,26920.0
2019-11-12 14:35:00,38.62,38.64,38.54,38.57,10580.0,33.8948,33.9124,33.8246,33.8509,10580.0
2019-11-12 14:40:00,38.56,38.62,38.55,38.59,17338.0,33.8422,33.8948,33.8334,33.8685,17338.0
2019-11-12 14:45:00,38.6,38.61,38.55,38.59,8048.0,33.8773,33.886,33.8334,33.8685,8048.0
2019-11-12 14:50:00,38.58,38.58,38.47,38.48,15877.0,33.8597,33.8597,33.7632,33.7719,15877.0
2019-11-12 14:55:00,38.47,38.58,38.47,38.55,19306.0,33.7632,33.8597,33.7632,33.8334,19306.0
2019-11-12 15:00:00,38.55,38.59,38.55,38.55,11459.0,33.8334,33.8685,33.8334,33.8334,11459.0
2019-11-12 15:05:00,38.55,38.59,38.53,38.58,37867.0,33.8334,33.8685,33.8158,33.8597,37867.0
2019-11-12 15:10:00,38.58,38.59,38.54,38.56,16097.0,33.8597,33.8685,33.8246,33.8422,16097.0
2019-11-12 15:15:00,38.56,38.58,38.52,38.56,13257.0,33.8422,33.8597,33.8071,33.8422,13257.0
2019-11-12 15:20:00,38.56,38.63,38.55,38.61,18366.0,33.8422,33.9036,33.8334,33.886,18366.0
2019-11-12 15:25:00,38.62,38.65,38.58,38.65,15043.0,33.8948,33.9211,33.8597,33.9211,15043.0
2019-11-12 15:30:00,38.64,38.72,38.63,38.7,17175.0,33.9124,33.9826,33.9036,33.965,17175.0
2019-11-12 15:35:00,38.69,38.71,38.66,38.69,19627.0,33.9563,33.9738,33.9299,33.9563,19627.0
2019-11-12 15:40:00,38.68,38.73,38.68,38.69,25507.0,33.9475,33.9914,33.9475,33.9563,25507.0
2019-11-12 15:45:00,38.69,38.71,38.68,38.69,25074.0,33.9563,33.9738,33.9475,33.9563,25074.0
2019-11-12 15:50:00,38.69,38.76,38.68,38.76,36944.0,33.9563,34.0177,33.9475,34.0177,36944.0
2019-11-12 15:55:00,38.76,38.82,38.71,38.8,121275.0,34.0177,34.0703,33.9738,34.0528,121275.0
2019-11-13 09:30:00,38.5,38.73,38.45,38.6,16117.0,33.7895,33.9914,33.7456,33.8773,16117.0
2019-11-13 09:35:00,38.68,38.7,38.46,38.46,7808.0,33.9475,33.965,33.7544,33.7544,7808.0
2019-11-13 09:40:00,38.47,38.47,38.11,38.11,21005.0,33.7632,33.7632,33.4472,33.4472,21005.0
2019-11-13 09:45:00,38.16,38.51,38.15,38.29,14152.0,33.4911,33.7983,33.4823,33.6052,14152.0
2019-11-13 09:50:00,38.36,38.72,38.33,38.72,24808.0,33.6666,33.9826,33.6403,33.9826,24808.0
2019-11-13 09:55:00,38.72,38.72,38.47,38.53,19254.0,33.9826,33.9826,33.7632,33.8158,19254.0
2019-11-13 10:00:00,38.56,38.64,38.53,38.55,23178.0,33.8422,33.9124,33.8158,33.8334,23178.0
2019-11-13 10:05:00,38.53,38.73,38.52,38.71,8890.0,33.8158,33.9914,33.8071,33.9738,8890.0
2019-11-13 10:10:00,38.7,38.86,38.7,38.81,20199.0,33.965,34.1055,33.965,34.0616,20199.0
2019-11-13 10:15:00,38.8,38.89,38.8,38.87,11634.0,34.0528,34.1318,34.0528,34.1142,11634.0
2019-11-13 10:20:00,38.88,38.91,38.78,38.78,6249.0,34.123,34.1493,34.0352,34.0352,6249.0
2019-11-13 10:25:00,38.77,38.83,38.77,38.78,9136.0,34.0265,34.0791,34.0265,34.0352,9136.0
2019-11-13 10:30:00,38.77,38.79,38.61,38.69,13601.0,34.0265,34.044,33.886,33.9563,13601.0
2019-11-13 10:35:00,38.67,38.78,38.64,38.77,10177.0,33.9387,34.0352,33.9124,34.0265,10177.0
2019-11-13 10:40:00,38.77,38.77,38.68,38.7,12131.0,34.0265,34.0265,33.9475,33.965,12131.0
2019-11-13 10:45:00,38.71,38.75,38.66,38.72,8038.0,33.9738,34.0089,33.9299,33.9826,8038.0
2019-11-13 10:50:00,38.74,38.77,38.68,38.72,8708.0,34.0001,34.0265,33.9475,33.9826,8708.0
2019-11-13 10:55:00,38.7,38.7,38.59,38.61,6924.0,33.965,33.965,33.8685,33.886,6924.0
2019-11-13 11:00:00,38.62,38.67,38.58,38.67,8121.0,33.8948,33.9387,33.8597,33.9387,8121.0
2019-11-13 11:05:00,38.67,38.68,38.61,38.68,5651.0,33.9387,33.9475,33.886,33.9475,5651.0
2019-11-13 11:10:00,38.72,38.78,38.65,38.71,10693.0,33.9826,34.0352,33.9211,33.9738,10693.0
2019-11-13 11:15:00,38.71,38.81,38.7,38.71,7564.0,33.9738,34.0616,33.965,33.9738,7564.0
2019-11-13 11:20:00,38.72,38.86,38.72,38.86,13619.0,33.9826,34.1055,33.9826,34.1055,13619.0
2019-11-13 11:25:00,38.81,38.82,38.76,38.78,11922.0,34.0616,34.0703,34.0177,34.0352,11922.0
2019-11-13 11:30:00,38.78,38.85,38.77,38.77,16880.0,34.0352,34.0967,34.0265,34.0265,16880.0
2019-11-13 11:35:00,38.79,38.82,38.77,38.78,7347.0,34.044,34.0703,34.0265,34.0352,7347.0
2019-11-13 11:40:00,38.78,38.88,38.77,38.81,13813.0,34.0352,34.123,34.0265,34.0616,13813.0
2019-11-13 11:45:00,38.83,38.89,38.79,38.88,11630.0,34.0791,34.1318,34.044,34.123,11630.0
2019-11-13 11:50:00,38.88,38.91,38.82,38.86,9939.0,34.123,34.1493,34.0703,34.1055,9939.0
2019-11-13 11:55:00,38.86,38.86,38.81,38.86,8443.0,34.1055,34.1055,34.0616,34.1055,8443.0
2019-11-13 12:00:00,38.83,38.88,38.78,38.78,17198.0,34.0791,34.123,34.0352,34.0352,17198.0
2019-11-13 12:05:00,38.81,38.88,38.77,38.78,24673.0,34.0616,34.123,34.0265,34.0352,24673.0
2019-11-13 12:10:00,38.77,38.79,38.75,38.77,10014.0,34.0265,34.044,34.0089,34.0265,10014.0
2019-11-13 12:15:00,38.77,38.84,38.75,38.78,13843.0,34.0265,34.0879,34.0089,34.0352,13843.0
2019-11-13 12:20:00,38.78,38.87,38.78,38.86,10666.0,34.0352,34.1142,34.0352,34.1055,10666.0
2019-11-13 12:25:00,38.86,38.86,38.81,38.82,3415.0,34.1055,34.1055,34.0616,34.0703,3415.0
2019-11-13 12:30:00,38.81,38.85,38.79,38.8,7587.0,34.0616,34.0967,34.044,34.0528,7587.0
2019-11-13 12:35:00,38.82,38.84,38.8,38.8,3186.0,34.0703,34.0879,34.0528,34.0528,3186.0
2019-11-13 12:40:00,38.8,38.88,38.78,38.83,15305.0,34.0528,34.123,34.0352,34.0791,15305.0
2019-11-13 12:45:00,38.84,38.86,38.82,38.86,11355.0,34.0879,34.1055,34.0703,34.1055,11355.0
2019-11-13 12:50:00,38.87,38.9,38.82,38.85,7289.0,34.1142,34.1406,34.0703,34.0967,7289.0
2019-11-13 12:55:00,38.86,38.88,38.85,38.86,4320.0,34.1055,34.123,34.0967,34.1055,4320.0
2019-11-13 13:00:00,38.87,38.88,38.85,38.87,7200.0,34.1142,34.123,34.0967,34.1142,7200.0
2019-11-13 13:05:00,38.86,38.88,38.83,38.83,9261.0,34.1055,34.123,34.0791,34.0791,9261.0
2019-11-13 13:10:00,38.83,38.86,38.81,38.82,6582.0,34.0791,34.1055,34.0616,34.0703,6582.0
2019-11-13 13:15:00,38.83,38.83,38.78,38.78,3211.0,34.0791,34.0791,34.0352,34.0352,3211.0
2019-11-13 13:20:00,38.78,38.85,38.73,38.79,21436.0,34.0352,34.0967,33.9914,34.044,21436.0
2019-11-13 13:25:00,38.8,38.85,38.75,38.84,7133.0,34.0528,34.0967,34.0089,34.0879,7133.0
2019-11-13 13:30:00,38.84,38.85,38.77,38.79,7750.0,34.0879,34.0967,34.0265,34.044,7750.0
2019-11-13 13:35:00,38.79,38.8,38.75,38.77,4583.0,34.044,34.0528,34.0089,34.0265,4583.0
2019-11-13 13:40:00,38.76,38.77,38.73,38.74,4181.0,34.0177,34.0265,33.9914,34.0001,4181.0
2019-11-13 13:45:00,38.75,38.77,38.74,38.76,5953.0,34.0089,34.0265,34.0001,34.0177,5953.0
2019-11-13 13:50:00,38.77,38.78,38.73,38.74,4078.0,34.0265,34.0352,33.9914,34.0001,4078.0
2019-11-13 13:55:00,38.74,38.75,38.58,38.63,11433.0,34.0001,34.0089,33.8597,33.9036,11433.0
2019-11-13 14:00:00,38.64,38.68,38.55,38.68,8649.0,33.9124,33.9475,33.8334,33.9475,8649.0
2019-11-13 14:05:00,38.67,38.68,38.61,38.62,3933.0,33.9387,33.9475,33.886,33.8948,3933.0
2019-11-13 14:10:00,38.62,38.62,38.5,38.52,10341.0,33.8948,33.8948,33.7895,33.8071,10341.0
2019-11-13 14:15:00,38.52,38.59,38.51,38.58,5222.0,33.8071,33.8685,33.7983,33.8597,5222.0
2019-11-13 14:20:00,38.56,38.57,38.5,38.52,4565.0,33.8422,33.8509,33.7895,33.8071,4565.0
2019-11-13 14:25:00,38.52,38.52,38.43,38.43,9029.0,33.8071,33.8071,33.7281,33.7281,9029.0
2019-11-13 14:30:00,38.44,38.48,38.44,38.46,6612.0,33.7368,33.7719,33.7368,33.7544,6612.0
2019-11-13 14:35:00,38.45,38.47,38.39,38.47,94984.0,33.7456,33.7632,33.693,33.7632,94984.0
2019-11-13 14:40:00,38.48,38.57,38.4,38.57,79563.0,33.7719,33.8509,33.7017,33.8509,79563.0
2019-11-13 14:45:00,38.57,38.63,38.51,38.54,29274.0,33.8509,33.9036,33.7983,33.8246,29274.0
2019-11-13 14:50:00,38.54,38.59,38.53,38.57,16671.0,33.8246,33.8685,33.8158,33.8509,16671.0
2019-11-13 14:55:00,38.57,38.61,38.55,38.55,11963.0,33.8509,33.886,33.8334,33.8334,11963.0
2019-11-13 15:00:00,38.55,38.58,38.51,38.52,89328.0,33.8334,33.8597,33.7983,33.8071,89328.0
2019-11-13 15:05:00,38.53,38.53,38.49,38.49,10865.0,33.8158,33.8158,33.7807,33.7807,10865.0
2019-11-13 15:10:00,38.5,38.54,38.45,38.49,31628.0,33.7895,33.8246,33.7456,33.7807,31628.0
2019-11-13 15:15:00,38.48,38.5,38.46,38.48,18242.0,33.7719,33.7895,33.7544,33.7719,18242.0
2019-11-13 15:20:00,38.49,38.5,38.43,38.43,7288.0,33.7807,33.7895,33.7281,33.7281,7288.0
2019-11-13 15:25:00,38.43,38.43,38.36,38.37,10402.0,33.7281,33.7281,33.6666,33.6754,10402.0
2019-11-13 15:30:00,38.36,38.42,38.34,38.39,14237.0,33.6666,33.7193,33.6491,33.693,14237.0
2019-11-13 15:35:00,38.39,38.42,38.36,38.4,23856.0,33.693,33.7193,33.6666,33.7017,23856.0
2019-11-13 15:40:00,38.41,38.42,38.35,38.42,24414.0,33.7105,33.7193,33.6579,33.7193,24414.0
2019-11-13 15:45:00,38.43,38.46,38.41,38.43,25666.0,33.7281,33.7544,33.7105,33.7281,25666.0
2019-11-13 15:50:00,38.44,38.45,38.32,38.33,51784.0,33.7368,33.7456,33.6315,33.6403,51784.0
2019-11-13 15:55:00,38.33,38.37,38.3,38.34,95577.0,33.6403,33.6754,33.614,33.6491,95577.0
2019-11-14 09:30:00,38.39,38.74,38.38,38.63,28113.0,33.693,34.0001,33.6842,33.9036,28113.0
2019-11-14 09:35:00,38.58,38.66,38.5,38.6,5614.0,33.8597,33.9299,33.7895,33.8773,5614.0
2019-11-14 09:40:00,38.58,38.71,38.43,38.52,7810.0,33.8597,33.9738,33.7281,33.8071,7810.0
2019-11-14 09:45:00,38.52,38.61,38.48,38.51,10291.0,33.8071,33.886,33.7719,33.7983,10291.0
2019-11-14 09:50:00,38.51,38.54,38.42,38.52,14583.0,33.7983,33.8246,33.7193,33.8071,14583.0
2019-11-14 09:55:00,38.52,38.58,38.44,38.56,10838.0,33.8071,33.8597,33.7368,33.8422,10838.0
2019-11-14 10:00:00,38.58,38.66,38.52,38.64,20811.0,33.8597,33.9299,33.8071,33.9124,20811.0
2019-11-14 10:05:00,38.64,38.7,38.57,38.63,26959.0,33.9124,33.965,33.8509,33.9036,26959.0
2019-11-14 10:10:00,38.63,38.63,38.54,38.58,12724.0,33.9036,33.9036,33.8246,33.8597,12724.0
2019-11-14 10:15:00,38.58,38.63,38.54,38.57,15788.0,33.8597,33.9036,33.8246,33.8509,15788.0
2019-11-14 10:20:00,38.56,38.71,38.54,38.68,16239.0,33.8422,33.9738,33.8246,33.9475,16239.0
2019-11-14 10:25:00,38.69,38.69,38.52,38.57,23407.0,33.9563,33.9563,33.8071,33.8509,23407.0
2019-11-14 10:30:00,38.59,38.62,38.41,38.41,19912.0,33.8685,33.8948,33.7105,33.7105,19912.0
2019-11-14 10:35:00,38.4,38.46,38.34,38.46,22798.0,33.7017,33.7544,33.6491,33.7544,22798.0
2019-11-14 10:40:00,38.46,38.52,38.41,38.43,19230.0,33.7544,33.8071,33.7105,33.7281,19230.0
2019-11-14 10:45:00,38.44,38.58,38.43,38.56,17595.0,33.7368,33.8597,33.7281,33.8422,17595.0
2019-11-14 10:50:00,38.58,38.65,38.53,38.6,33940.0,33.8597,33.9211,33.8158,33.8773,33940.0
2019-11-14 10:55:00,38.59,38.6,38.45,38.45,29515.0,33.8685,33.8773,33.7456,33.7456,29515.0
2019-11-14 11:00:00,38.45,38.49,38.37,38.42,35251.0,33.7456,33.7807,33.6754,33.7193,35251.0
2019-11-14 11:05:00,38.43,38.54,38.4,38.52,13895.0,33.7281,33.8246,33.7017,33.8071,13895.0
2019-11-14 11:10:00,38.52,38.53,38.46,38.5,16612.0,33.8071,33.8158,33.7544,33.7895,16612.0
2019-11-14 11:15:00,38.5,38.56,38.49,38.5,15147.0,33.7895,33.8422,33.7807,33.7895,15147.0
2019-11-14 11:20:00,38.5,38.54,38.48,38.5,33765.0,33.7895,33.8246,33.7719,33.7895,33765.0
2019-11-14 11:25:00,38.5,38.51,38.37,38.39,17818.0,33.7895,33.7983,33.6754,33.693,17818.0
2019-11-14 11:30:00,38.39,38.46,38.39,38.4,13493.0,33.693,33.7544,33.693,33.7017,13493.0
2019-11-14 11:35:00,38.4,38.4,38.35,38.36,7236.0,33.7017,33.7017,33.6579,33.6666,7236.0
2019-11-14 11:40:00,38.36,38.36,38.25,38.26,8103.0,33.6666,33.6666,33.5701,33.5789,8103.0
2019-11-14 11:45:00,38.26,38.33,38.2,38.23,8994.0,33.5789,33.6403,33.5262,33.5525,8994.0
2019-11-14 11:50:00,38.23,38.26,38.18,38.2,7498.0,33.5525,33.5789,33.5087,33.5262,7498.0
2019-11-14 11:55:00,38.21,38.22,38.16,38.18,11404.0,33.535,33.5438,33.4911,33.5087,11404.0
2019-11-14 12:00:00,38.18,38.38,38.17,38.38,18200.0,33.5087,33.6842,33.4999,33.6842,18200.0
2019-11-14 12:05:00,38.38,38.4,38.29,38.29,14843.0,33.6842,33.7017,33.6052,33.6052,14843.0
2019-11-14 12:10:00,38.28,38.3,38.23,38.23,8300.0,33.5964,33.614,33.5525,33.5525,8300.0
2019-11-14 12:15:00,38.22,38.29,38.2,38.22,15554.0,33.5438,33.6052,33.5262,33.5438,15554.0
2019-11-14 12:20:00,38.22,38.24,38.12,38.13,21246.0,33.5438,33.5613,33.456,33.4648,21246.0
2019-11-14 12:25:00,38.14,38.22,38.13,38.15,55806.0,33.4735,33.5438,33.4648,33.4823,55806.0
2019-11-14 12:30:00,38.15,38.16,38.12,38.15,9515.0,33.4823,33.4911,33.456,33.4823,9515.0
2019-11-14 12:35:00,38.16,38.17,38.13,38.13,5767.0,33.4911,33.4999,33.4648,33.4648,5767.0
2019-11-14 12:40:00,38.13,38.16,38.12,38.15,6543.0,33.4648,33.4911,33.456,33.4823,6543.0
2019-11-14 12:45:00,38.16,38.19,38.14,38.18,5617.0,33.4911,33.5174,33.4735,33.5087,5617.0
2019-11-14 12:50:00,38.19,38.24,38.14,38.17,8493.0,33.5174,33.5613,33.4735,33.4999,8493.0
2019-11-14 12:55:00,38.16,38.18,38.11,38.18,7189.0,33.4911,33.5087,33.4472,33.5087,7189.0
2019-11-14 13:00:00,38.18,38.19,38.12,38.16,7000.0,33.5087,33.5174,33.456,33.4911,7000.0
2019-11-14 13:05:00,38.15,38.17,38.11,38.15,13395.0,33.4823,33.4999,33.4472,33.4823,13395.0
2019-11-14 13:10:00,38.15,38.27,38.15,38.27,7676.0,33.4823,33.5876,33.4823,33.5876,7676.0
2019-11-14 13:15:00,38.27,38.28,38.21,38.22,10074.0,33.5876,33.5964,33.535,33.5438,10074.0
2019-11-14 13:20:00,38.23,38.23,38.2,38.2,7702.0,33.5525,33.5525,33.5262,33.5262,7702.0
2019-11-14 13:25:00,38.2,38.24,38.2,38.24,8720.0,33.5262,33.5613,33.5262,33.5613,8720.0
2019-11-14 13:30:00,38.23,38.33,38.23,38.33,11689.0,33.5525,33.6403,33.5525,33.6403,11689.0
2019-11-14 13:35:00,38.33,38.38,38.32,38.38,10203.0,33.6403,33.6842,33.6315,33.6842,10203.0
2019-11-14 13:40:00,38.37,38.39,38.3,38.31,10343.0,33.6754,33.693,33.614,33.6227,10343.0
2019-11-14 13:45:00,38.31,38.35,38.3,38.34,11158.0,33.6227,33.6579,33.614,33.6491,11158.0
2019-11-14 13:50:00,38.34,38.35,38.31,38.32,10425.0,33.6491,33.6579,33.6227,33.6315,10425.0
2019-11-14 13:55:00,38.31,38.33,38.25,38.29,24279.0,33.6227,33.6403,33.5701,33.6052,24279.0
2019-11-14 14:00:00,38.29,38.29,38.21,38.21,12548.0,33.6052,33.6052,33.535,33.535,12548.0
2019-11-14 14:05:00,38.21,38.24,38.19,38.19,8312.0,33.535,33.5613,33.5174,33.5174,8312.0
2019-11-14 14:10:00,38.19,38.2,38.1,38.14,13685.0,33.5174,33.5262,33.4384,33.4735,13685.0
2019-11-14 14:15:00,38.15,38.17,38.12,38.13,64711.0,33.4823,33.4999,33.456,33.4648,64711.0
2019-11-14 14:20:00,38.12,38.18,38.12,38.17,7722.0,33.456,33.5087,33.456,33.4999,7722.0
2019-11-14 14:25:00,38.17,38.2,38.16,38.18,6112.0,33.4999,33.5262,33.4911,33.5087,6112.0
2019-11-14 14:30:00,38.18,38.24,38.17,38.24,14100.0,33.5087,33.5613,33.4999,33.5613,14100.0
2019-11-14 14:35:00,38.24,38.25,38.18,38.18,8226.0,33.5613,33.5701,33.5087,33.5087,8226.0
2019-11-14 14:40:00,38.17,38.2,38.17,38.2,6247.0,33.4999,33.5262,33.4999,33.5262,6247.0
2019-11-14 14:45:00,38.2,38.25,38.19,38.23,10267.0,33.5262,33.5701,33.5174,33.5525,10267.0
2019-11-14 14:50:00,38.24,38.26,38.2,38.22,113053.0,33.5613,33.5789,33.5262,33.5438,113053.0
2019-11-14 14:55:00,38.22,38.22,38.18,38.2,12497.0,33.5438,33.5438,33.5087,33.5262,12497.0
2019-11-14 15:00:00,38.2,38.26,38.19,38.25,9439.0,33.5262,33.5789,33.5174,33.5701,9439.0
2019-11-14 15:05:00,38.24,38.24,38.2,38.21,11680.0,33.5613,33.5613,33.5262,33.535,11680.0
2019-11-14 15:10:00,38.22,38.23,38.2,38.2,16264.0,33.5438,33.5525,33.5262,33.5262,16264.0
2019-11-14 15:15:00,38.2,38.22,38.15,38.15,17257.0,33.5262,33.5438,33.4823,33.4823,17257.0
2019-11-14 15:20:00,38.15,38.17,38.12,38.14,22869.0,33.4823,33.4999,33.456,33.4735,22869.0
2019-11-14 15:25:00,38.13,38.14,38.11,38.12,19698.0,33.4648,33.4735,33.4472,33.456,19698.0
2019-11-14 15:30:00,38.11,38.12,38.04,38.08,44818.0,33.4472,33.456,33.3858,33.4209,44818.0
2019-11-14 15:35:00,38.08,38.16,38.07,38.12,49481.0,33.4209,33.4911,33.4121,33.456,49481.0
2019-11-14 15:40:00,38.13,38.14,38.08,38.1,43642.0,33.4648,33.4735,33.4209,33.4384,43642.0
2019-11-14 15:45:00,38.11,38.12,38.03,38.08,59581.0,33.4472,33.456,33.377,33.4209,59581.0
2019-11-14 15:50:00,38.08,38.09,37.97,37.98,99343.0,33.4209,33.4297,33.3243,33.3331,99343.0
2019-11-14 15:55:00,37.97,38.06,37.97,38.02,176082.0,33.3243,33.4033,33.3243,33.3682,176082.0
2019-11-15 09:30:00,38.34,38.67,38.26,38.6,49915.0,33.6491,33.9387,33.5789,33.8773,49915.0
2019-11-15 09:35:00,38.5,38.81,38.5,38.77,9967.0,33.7895,34.0616,33.7895,34.0265,9967.0
2019-11-15 09:40:00,38.73,38.87,38.65,38.67,5365.0,33.9914,34.1142,33.9211,33.9387,5365.0
2019-11-15 09:45:00,38.72,38.84,38.72,38.8,17158.0,33.9826,34.0879,33.9826,34.0528,17158.0
2019-11-15 09:50:00,38.8,38.85,38.75,38.79,9430.0,34.0528,34.0967,34.0089,34.044,9430.0
2019-11-15 09:55:00,38.8,38.8,38.72,38.73,5689.0,34.0528,34.0528,33.9826,33.9914,5689.0
2019-11-15 10:00:00,38.75,38.82,38.73,38.75,20921.0,34.0089,34.0703,33.9914,34.0089,20921.0
2019-11-15 10:05:00,38.74,38.81,38.74,38.8,9513.0,34.0001,34.0616,34.0001,34.0528,9513.0
2019-11-15 10:10:00,38.8,38.84,38.73,38.8,11896.0,34.0528,34.0879,33.9914,34.0528,11896.0
2019-11-15 10:15:00,38.79,38.81,38.62,38.65,17902.0,34.044,34.0616,33.8948,33.9211,17902.0
2019-11-15 10:20:00,38.63,38.76,38.63,38.73,8688.0,33.9036,34.0177,33.9036,33.9914,8688.0
2019-11-15 10:25:00,38.73,38.74,38.66,38.7,11391.0,33.9914,34.0001,33.9299,33.965,11391.0
2019-11-15 10:30:00,38.7,38.75,38.67,38.68,12532.0,33.965,34.0089,33.9387,33.9475,12532.0
2019-11-15 10:35:00,38.67,38.69,38.61,38.62,10413.0,33.9387,33.9563,33.886,33.8948,10413.0
2019-11-15 10:40:00,38.62,38.7,38.6,38.68,9415.0,33.8948,33.965,33.8773,33.9475,9415.0
2019-11-15 10:45:00,38.68,38.71,38.63,38.7,7705.0,33.9475,33.9738,33.9036,33.965,7705.0
2019-11-15 10:50:00,38.71,38.76,38.68,38.68,9767.0,33.9738,34.0177,33.9475,33.9475,9767.0
2019-11-15 10:55:00,38.67,38.86,38.66,38.83,14810.0,33.9387,34.1055,33.9299,34.0791,14810.0
2019-11-15 11:00:00,38.83,38.86,38.79,38.8,14380.0,34.0791,34.1055,34.044,34.0528,14380.0
2019-11-15 11:05:00,38.78,38.79,38.72,38.74,10795.0,34.0352,34.044,33.9826,34.0001,10795.0
2019-11-15 11:10:00,38.75,38.77,38.65,38.76,11280.0,34.0089,34.0265,33.9211,34.0177,11280.0
2019-11-15 11:15:00,38.75,38.85,38.73,38.82,15808.0,34.0089,34.0967,33.9914,34.0703,15808.0
2019-11-15 11:20:00,38.83,38.9,38.81,38.86,41148.0,34.0791,34.1406,34.0616,34.1055,41148.0
2019-11-15 11:25:00,38.86,38.95,38.84,38.94,28549.0,34.1055,34.1844,34.0879,34.1757,28549.0
2019-11-15 11:30:00,38.92,39.09,38.92,39.09,33304.0,34.1581,34.3073,34.1581,34.3073,33304.0
2019-11-15 11:35:00,39.1,39.17,39.1,39.13,17527.0,34.3161,34.3775,34.3161,34.3424,17527.0
2019-11-15 11:40:00,39.14,39.19,39.11,39.12,8183.0,34.3512,34.3951,34.3249,34.3336,8183.0
2019-11-15 11:45:00,39.12,39.13,39.07,39.13,10087.0,34.3336,34.3424,34.2898,34.3424,10087.0
2019-11-15 11:50:00,39.13,39.16,39.03,39.05,11320.0,34.3424,34.3688,34.2547,34.2722,11320.0
2019-11-15 11:55:00,39.05,39.1,39.01,39.1,9527.0,34.2722,34.3161,34.2371,34.3161,9527.0
2019-11-15 12:00:00,39.09,39.13,39.09,39.12,6885.0,34.3073,34.3424,34.3073,34.3336,6885.0
2019-11-15 12:05:00,39.12,39.13,39.1,39.11,11576.0,34.3336,34.3424,34.3161,34.3249,11576.0
2019-11-15 12:10:00,39.11,39.11,39.06,39.1,8318.0,34.3249,34.3249,34.281,34.3161,8318.0
2019-11-15 12:15:00,39.11,39.13,39.09,39.11,10849.0,34.3249,34.3424,34.3073,34.3249,10849.0
2019-11-15 12:20:00,39.11,39.13,39.07,39.12,6510.0,34.3249,34.3424,34.2898,34.3336,6510.0
2019-11-15 12:25:00,39.12,39.14,39.07,39.07,12170.0,34.3336,34.3512,34.2898,34.2898,12170.0
2019-11-15 12:30:00,39.07,39.1,39.05,39.09,10483.0,34.2898,34.3161,34.2722,34.3073,10483.0
2019-11-15 12:35:00,39.09,39.21,39.08,39.2,22907.0,34.3073,34.4126,34.2985,34.4039,22907.0
2019-11-15 12:40:00,39.2,39.31,39.19,39.29,28986.0,34.4039,34.5004,34.3951,34.4828,28986.0
2019-11-15 12:45:00,39.29,39.29,39.17,39.18,5774.0,34.4828,34.4828,34.3775,34.3863,5774.0
2019-11-15 12:50:00,39.19,39.19,39.13,39.14,4908.0,34.3951,34.3951,34.3424,34.3512,4908.0
2019-11-15 12:55:00,39.13,39.17,39.09,39.17,4888.0,34.3424,34.3775,34.3073,34.3775,4888.0
2019-11-15 13:00:00,39.15,39.19,39.15,39.19,5500.0,34.36,34.3951,34.36,34.3951,5500.0
2019-11-15 13:05:00,39.19,39.2,39.17,39.17,5037.0,34.3951,34.4039,34.3775,34.3775,5037.0
2019-11-15 13:10:00,39.14,39.18,39.13,39.13,4037.0,34.3512,34.3863,34.3424,34.3424,4037.0
2019-11-15 13:15:00,39.14,39.15,39.08,39.12,13983.0,34.3512,34.36,34.2985,34.3336,13983.0
2019-11-15 13:20:00,39.12,39.13,39.07,39.13,6029.0,34.3336,34.3424,34.2898,34.3424,6029.0
2019-11-15 13:25:00,39.14,39.14,39.09,39.09,9681.0,34.3512,34.3512,34.3073,34.3073,9681.0
2019-11-15 13:30:00,39.09,39.13,39.09,39.1,4129.0,34.3073,34.3424,34.3073,34.3161,4129.0
2019-11-15 13:35:00,39.08,39.08,39.01,39.06,9346.0,34.2985,34.2985,34.2371,34.281,9346.0
2019-11-15 13:40:00,39.05,39.11,39.04,39.07,6176.0,34.2722,34.3249,34.2634,34.2898,6176.0
2019-11-15 13:45:00,39.08,39.13,39.08,39.13,5600.0,34.2985,34.3424,34.2985,34.3424,5600.0
2019-11-15 13:50:00,39.12,39.12,39.03,39.05,4928.0,34.3336,34.3336,34.2547,34.2722,4928.0
2019-11-15 13:55:00,39.05,39.05,39.02,39.04,4018.0,34.2722,34.2722,34.2459,34.2634,4018.0
2019-11-15 14:00:00,39.05,39.06,39.02,39.04,8430.0,34.2722,34.281,34.2459,34.2634,8430.0
2019-11-15 14:05:00,39.04,39.04,39.01,39.02,5888.0,34.2634,34.2634,34.2371,34.2459,5888.0
2019-11-15 14:10:00,39.01,39.04,38.97,38.97,7965.0,34.2371,34.2634,34.202,34.202,7965.0
2019-11-15 14:15:00,38.98,39.02,38.97,39.01,9303.0,34.2108,34.2459,34.202,34.2371,9303.0
2019-11-15 14:20:00,39.0,39.0,38.94,38.97,20891.0,34.2283,34.2283,34.1757,34.202,20891.0
2019-11-15 14:25:00,38.97,38.98,38.94,38.97,10109.0,34.202,34.2108,34.1757,34.202,10109.0
2019-11-15 14:30:00,38.98,39.0,38.94,38.98,9807.0,34.2108,34.2283,34.1757,34.2108,9807.0
2019-11-15 14:35:00,38.97,38.97,38.95,38.96,7597.0,34.202,34.202,34.1844,34.1932,7597.0
2019-11-15 14:40:00,38.96,39.0,38.93,39.0,7155.0,34.1932,34.2283,34.1669,34.2283,7155.0
2019-11-15 14:45:00,38.99,39.01,38.94,38.94,8511.0,34.2196,34.2371,34.1757,34.1757,8511.0
2019-11-15 14:50:00,38.94,38.98,38.92,38.98,13663.0,34.1757,34.2108,34.1581,34.2108,13663.0
2019-11-15 14:55:00,38.98,39.04,38.97,39.04,13796.0,34.2108,34.2634,34.202,34.2634,13796.0
2019-11-15 15:00:00,39.04,39.05,39.01,39.02,8537.0,34.2634,34.2722,34.2371,34.2459,8537.0
2019-11-15 15:05:00,39.02,39.11,39.02,39.09,16160.0,34.2459,34.3249,34.2459,34.3073,16160.0
2019-11-15 15:10:00,39.09,39.15,39.08,39.15,17120.0,34.3073,34.36,34.2985,34.36,17120.0
2019-11-15 15:15:00,39.15,39.19,39.11,39.17,16892.0,34.36,34.3951,34.3249,34.3775,16892.0
2019-11-15 15:20:00,39.18,39.19,39.12,39.13,22494.0,34.3863,34.3951,34.3336,34.3424,22494.0
2019-11-15 15:25:00,39.14,39.14,39.1,39.12,14900.0,34.3512,34.3512,34.3161,34.3336,14900.0
2019-11-15 15:30:00,39.13,39.17,39.11,39.16,21103.0,34.3424,34.3775,34.3249,34.3688,21103.0
2019-11-15 15:35:00,39.15,39.17,39.09,39.11,26870.0,34.36,34.3775,34.3073,34.3249,26870.0
2019-11-15 15:40:00,39.11,39.12,39.09,39.09,23576.0,34.3249,34.3336,34.3073,34.3073,23576.0
2019-11-15 15:45:00,39.09,39.15,39.07,39.15,54732.0,34.3073,34.36,34.2898,34.36,54732.0
2019-11-15 15:50:00,39.15,39.18,39.09,39.14,43162.0,34.36,34.3863,34.3073,34.3512,43162.0
2019-11-15 15:55:00,39.14,39.28,39.14,39.25,108586.0,34.3512,34.4741,34.3512,34.4477,108586.0
2019-11-18 09:30:00,38.93,39.03,38.76,38.76,15921.0,34.1669,34.2547,34.0177,34.0177,15921.0
2019-11-18 09:35:00,38.75,38.82,38.58,38.82,6639.0,34.0089,34.0703,33.8597,34.0703,6639.0
2019-11-18 09:40:00,38.8,38.85,38.78,38.83,12936.0,34.0528,34.0967,34.0352,34.0791,12936.0
2019-11-18 09:45:00,38.84,38.84,38.66,38.77,13374.0,34.0879,34.0879,33.9299,34.0265,13374.0
2019-11-18 09:50:00,38.84,38.92,38.81,38.86,12800.0,34.0879,34.1581,34.0616,34.1055,12800.0
2019-11-18 09:55:00,38.84,38.9,38.8,38.88,5837.0,34.0879,34.1406,34.0528,34.123,5837.0
2019-11-18 10:00:00,38.87,38.97,38.81,38.93,22873.0,34.1142,34.202,34.0616,34.1669,22873.0
2019-11-18 10:05:00,38.9,38.97,38.88,38.92,10700.0,34.1406,34.202,34.123,34.1581,10700.0
2019-11-18 10:10:00,38.9,38.99,38.9,38.93,10084.0,34.1406,34.2196,34.1406,34.1669,10084.0
2019-11-18 10:15:00,38.94,38.95,38.86,38.89,11270.0,34.1757,34.1844,34.1055,34.1318,11270.0
2019-11-18 10:20:00,38.88,39.06,38.88,39.06,5011.0,34.123,34.281,34.123,34.281,5011.0
2019-11-18 10:25:00,39.09,39.12,39.06,39.06,3749.0,34.3073,34.3336,34.281,34.281,3749.0
2019-11-18 10:30:00,39.08,39.09,39.03,39.06,8014.0,34.2985,34.3073,34.2547,34.281,8014.0
2019-11-18 10:35:00,39.05,39.13,39.03,39.13,3437.0,34.2722,34.3424,34.2547,34.3424,3437.0
2019-11-18 10:40:00,39.12,39.17,39.11,39.12,4481.0,34.3336,34.3775,34.3249,34.3336,4481.0
2019-11-18 10:45:00,39.15,39.15,39.02,39.07,9804.0,34.36,34.36,34.2459,34.2898,9804.0
2019-11-18 10:50:00,39.07,39.1,39.07,39.08,4860.0,34.2898,34.3161,34.2898,34.2985,4860.0
2019-11-18 10:55:00,39.08,39.09,39.06,39.07,7494.0,34.2985,34.3073,34.281,34.2898,7494.0
2019-11-18 11:00:00,39.09,39.22,39.08,39.14,11464.0,34.3073,34.4214,34.2985,34.3512,11464.0
2019-11-18 11:05:00,39.15,39.15,39.09,39.12,8554.0,34.36,34.36,34.3073,34.3336,8554.0
2019-11-18 11:10:00,39.13,39.15,39.07,39.07,7575.0,34.3424,34.36,34.2898,34.2898,7575.0
2019-11-18 11:15:00,39.07,39.09,39.05,39.06,7367.0,34.2898,34.3073,34.2722,34.281,7367.0
2019-11-18 11:20:00,39.04,39.12,38.99,39.12,6465.0,34.2634,34.3336,34.2196,34.3336,6465.0
2019-11-18 11:25:00,39.13,39.18,39.12,39.15,6794.0,34.3424,34.3863,34.3336,34.36,6794.0
2019-11-18 11:30:00,39.14,39.14,39.02,39.06,15732.0,34.3512,34.3512,34.2459,34.281,15732.0
2019-11-18 11:35:00,39.05,39.09,39.0,39.07,32683.0,34.2722,34.3073,34.2283,34.2898,32683.0
2019-11-18 11:40:00,39.08,39.09,38.99,39.03,8018.0,34.2985,34.3073,34.2196,34.2547,8018.0
2019-11-18 11:45:00,39.04,39.09,39.02,39.08,4959.0,34.2634,34.3073,34.2459,34.2985,4959.0
2019-11-18 11:50:00,39.09,39.19,39.09,39.17,4342.0,34.3073,34.3951,34.3073,34.3775,4342.0
2019-11-18 11:55:00,39.16,39.22,39.11,39.17,15609.0,34.3688,34.4214,34.3249,34.3775,15609.0
2019-11-18 12:00:00,39.18,39.22,39.15,39.21,14004.0,34.3863,34.4214,34.36,34.4126,14004.0
2019-11-18 12:05:00,39.21,39.21,39.17,39.21,5802.0,34.4126,34.4126,34.3775,34.4126,5802.0
2019-11-18 12:10:00,39.22,39.23,39.17,39.22,4415.0,34.4214,34.4302,34.3775,34.4214,4415.0
2019-11-18 12:15:00,39.25,39.31,39.25,39.3,8763.0,34.4477,34.5004,34.4477,34.4916,8763.0
2019-11-18 12:20:00,39.3,39.3,39.23,39.25,11494.0,34.4916,34.4916,34.4302,34.4477,11494.0
2019-11-18 12:25:00,39.25,39.27,39.12,39.13,21427.0,34.4477,34.4653,34.3336,34.3424,21427.0
2019-11-18 12:30:00,39.12,39.2,39.12,39.2,9888.0,34.3336,34.4039,34.3336,34.4039,9888.0
2019-11-18 12:35:00,39.2,39.28,39.19,39.27,23247.0,34.4039,34.4741,34.3951,34.4653,23247.0
2019-11-18 12:40:00,39.27,39.3,39.25,39.25,9089.0,34.4653,34.4916,34.4477,34.4477,9089.0
2019-11-18 12:45:00,39.26,39.3,39.24,39.25,11210.0,34.4565,34.4916,34.439,34.4477,11210.0
2019-11-18 12:50:00,39.26,39.28,39.24,39.28,7854.0,34.4565,34.4741,34.439,34.4741,7854.0
2019-11-18 12:55:00,39.27,39.32,39.27,39.32,5114.0,34.4653,34.5092,34.4653,34.5092,5114.0
2019-11-18 13:00:00,39.31,39.33,39.28,39.3,8075.0,34.5004,34.518,34.4741,34.4916,8075.0
2019-11-18 13:05:00,39.29,39.29,39.23,39.23,3364.0,34.4828,34.4828,34.4302,34.4302,3364.0
2019-11-18 13:10:00,39.24,39.24,39.19,39.23,6920.0,34.439,34.439,34.3951,34.4302,6920.0
2019-11-18 13:15:00,39.23,39.27,39.23,39.25,4197.0,34.4302,34.4653,34.4302,34.4477,4197.0
2019-11-18 13:20:00,39.24,39.26,39.24,39.26,1400.0,34.439,34.4565,34.439,34.4565,1400.0
2019-11-18 13:25:00,39.25,39.25,39.22,39.25,5959.0,34.4477,34.4477,34.4214,34.4477,5959.0
2019-11-18 13:30:00,39.25,39.26,39.23,39.25,5416.0,34.4477,34.4565,34.4302,34.4477,5416.0
2019-11-18 13:35:00,39.26,39.3,39.25,39.3,6705.0,34.4565,34.4916,34.4477,34.4916,6705.0
2019-11-18 13:40:00,39.3,39.32,39.29,39.3,7238.0,34.4916,34.5092,34.4828,34.4916,7238.0
2019-11-18 13:45:00,39.29,39.31,39.26,39.27,7691.0,34.4828,34.5004,34.4565,34.4653,7691.0
2019-11-18 13:50:00,39.26,39.26,39.17,39.19,5321.0,34.4565,34.4565,34.3775,34.3951,5321.0
2019-11-18 13:55:00,39.17,39.18,39.15,39.16,3501.0,34.3775,34.3863,34.36,34.3688,3501.0
2019-11-18 14:00:00,39.16,39.16,39.12,39.14,3021.0,34.3688,34.3688,34.3336,34.3512,3021.0
2019-11-18 14:05:00,39.13,39.13,39.1,39.11,4061.0,34.3424,34.3424,34.3161,34.3249,4061.0
2019-11-18 14:10:00,39.12,39.16,39.11,39.13,6380.0,34.3336,34.3688,34.3249,34.3424,6380.0
2019-11-18 14:15:00,39.13,39.15,39.12,39.14,6414.0,34.3424,34.36,34.3336,34.3512,6414.0
2019-11-18 14:20:00,39.15,39.15,39.09,39.13,9267.0,34.36,34.36,34.3073,34.3424,9267.0
2019-11-18 14:25:00,39.13,39.16,39.11,39.13,8602.0,34.3424,34.3688,34.3249,34.3424,8602.0
2019-11-18 14:30:00,39.13,39.16,39.12,39.15,10600.0,34.3424,34.3688,34.3336,34.36,10600.0
2019-11-18 14:35:00,39.14,39.15,39.13,39.14,4402.0,34.3512,34.36,34.3424,34.3512,4402.0
2019-11-18 14:40:00,39.14,39.18,39.14,39.16,10482.0,34.3512,34.3863,34.3512,34.3688,10482.0
2019-11-18 14:45:00,39.17,39.22,39.17,39.21,9519.0,34.3775,34.4214,34.3775,34.4126,9519.0
2019-11-18 14:50:00,39.21,39.22,39.1,39.11,12234.0,34.4126,34.4214,34.3161,34.3249,12234.0
2019-11-18 14:55:00,39.11,39.11,39.01,39.05,7200.0,34.3249,34.3249,34.2371,34.2722,7200.0
2019-11-18 15:00:00,39.06,39.1,39.02,39.02,9988.0,34.281,34.3161,34.2459,34.2459,9988.0
2019-11-18 15:05:00,39.02,39.06,39.02,39.05,9160.0,34.2459,34.281,34.2459,34.2722,9160.0
2019-11-18 15:10:00,39.04,39.05,39.02,39.03,6498.0,34.2634,34.2722,34.2459,34.2547,6498.0
2019-11-18 15:15:00,39.04,39.04,38.99,39.01,14115.0,34.2634,34.2634,34.2196,34.2371,14115.0
2019-11-18 15:20:00,39.02,39.05,38.98,39.03,14087.0,34.2459,34.2722,34.2108,34.2547,14087.0
2019-11-18 15:25:00,39.04,39.06,39.02,39.04,11689.0,34.2634,34.281,34.2459,34.2634,11689.0
2019-11-18 15:30:00,39.03,39.04,38.98,38.99,13841.0,34.2547,34.2634,34.2108,34.2196,13841.0
2019-11-18 15:35:00,38.98,38.99,38.93,38.95,9765.0,34.2108,34.2196,34.1669,34.1844,9765.0
2019-11-18 15:40:00,38.95,38.97,38.9,38.9,14254.0,34.1844,34.202,34.1406,34.1406,14254.0
2019-11-18 15:45:00,38.91,38.97,38.9,38.97,18265.0,34.1493,34.202,34.1406,34.202,18265.0
2019-11-18 15:50:00,38.97,38.99,38.92,38.98,31018.0,34.202,34.2196,34.1581,34.2108,31018.0
2019-11-18 15:55:00,38.99,39.05,38.99,39.05,59187.0,34.2196,34.2722,34.2196,34.2722,59187.0
2019-11-19 09:30:00,38.82,38.92,38.55,38.69,10751.0,34.0703,34.1581,33.8334,33.9563,10751.0
2019-11-19 09:35:00,38.68,38.69,38.52,38.52,5285.0,33.9475,33.9563,33.8071,33.8071,5285.0
2019-11-19 09:40:00,38.51,38.51,38.22,38.23,18608.0,33.7983,33.7983,33.5438,33.5525,18608.0
2019-11-19 09:45:00,38.23,38.31,38.09,38.17,14686.0,33.5525,33.6227,33.4297,33.4999,14686.0
2019-11-19 09:50:00,38.16,38.27,38.06,38.08,13751.0,33.4911,33.5876,33.4033,33.4209,13751.0
2019-11-19 09:55:00,38.09,38.16,38.01,38.08,15532.0,33.4297,33.4911,33.3595,33.4209,15532.0
2019-11-19 10:00:00,38.08,38.12,37.92,37.94,18065.0,33.4209,33.456,33.2805,33.298,18065.0
2019-11-19 10:05:00,37.96,38.05,37.96,38.04,4814.0,33.3156,33.3946,33.3156,33.3858,4814.0
2019-11-19 10:10:00,38.04,38.11,38.03,38.03,6367.0,33.3858,33.4472,33.377,33.377,6367.0
2019-11-19 10:15:00,38.05,38.06,37.94,37.99,10021.0,33.3946,33.4033,33.298,33.3419,10021.0
2019-11-19 10:20:00,38.01,38.01,37.93,37.98,3868.0,33.3595,33.3595,33.2892,33.3331,3868.0
2019-11-19 10:25:00,37.99,38.04,37.96,37.98,7266.0,33.3419,33.3858,33.3156,33.3331,7266.0
2019-11-19 10:30:00,37.99,37.99,37.91,37.94,6361.0,33.3419,33.3419,33.2717,33.298,6361.0
2019-11-19 10:35:00,37.95,37.95,37.77,37.78,12469.0,33.3068,33.3068,33.1488,33.1576,12469.0
2019-11-19 10:40:00,37.77,37.78,37.67,37.71,6681.0,33.1488,33.1576,33.0611,33.0962,6681.0
2019-11-19 10:45:00,37.72,37.73,37.54,37.57,9959.0,33.1049,33.1137,32.947,32.9733,9959.0
2019-11-19 10:50:00,37.58,37.58,37.46,37.51,27379.0,32.9821,32.9821,32.8767,32.9206,27379.0
2019-11-19 10:55:00,37.5,37.6,37.49,37.57,11914.0,32.9119,32.9996,32.9031,32.9733,11914.0
2019-11-19 11:00:00,37.57,37.64,37.57,37.59,4464.0,32.9733,33.0347,32.9733,32.9908,4464.0
2019-11-19 11:05:00,37.59,37.61,37.56,37.6,6806.0,32.9908,33.0084,32.9645,32.9996,6806.0
2019-11-19 11:10:00,37.6,37.63,37.55,37.6,10843.0,32.9996,33.0259,32.9557,32.9996,10843.0
2019-11-19 11:15:00,37.61,37.66,37.57,37.62,16851.0,33.0084,33.0523,32.9733,33.0172,16851.0
2019-11-19 11:20:00,37.6,37.6,37.57,37.59,6737.0,32.9996,32.9996,32.9733,32.9908,6737.0
2019-11-19 11:25:00,37.58,37.58,37.5,37.53,28306.0,32.9821,32.9821,32.9119,32.9382,28306.0
2019-11-19 11:30:00,37.52,37.59,37.46,37.58,12649.0,32.9294,32.9908,32.8767,32.9821,12649.0
2019-11-19 11:35:00,37.58,37.74,37.57,37.68,19500.0,32.9821,33.1225,32.9733,33.0698,19500.0
2019-11-19 11:40:00,37.68,37.7,37.58,37.66,35742.0,33.0698,33.0874,32.9821,33.0523,35742.0
2019-11-19 11:45:00,37.65,37.65,37.52,37.54,11968.0,33.0435,33.0435,32.9294,32.947,11968.0
2019-11-19 11:50:00,37.55,37.55,37.45,37.5,7974.0,32.9557,32.9557,32.868,32.9119,7974.0
2019-11-19 11:55:00,37.5,37.52,37.48,37.48,7709.0,32.9119,32.9294,32.8943,32.8943,7709.0
2019-11-19 12:00:00,37.48,37.52,37.41,37.41,14792.0,32.8943,32.9294,32.8329,32.8329,14792.0
2019-11-19 12:05:00,37.41,37.42,37.34,37.37,13156.0,32.8329,32.8416,32.7714,32.7978,13156.0
2019-11-19 12:10:00,37.37,37.4,37.33,37.36,44554.0,32.7978,32.8241,32.7627,32.789,44554.0
2019-11-19 12:15:00,37.35,37.43,37.34,37.34,117369.0,32.7802,32.8504,32.7714,32.7714,117369.0
2019-11-19 12:20:00,37.34,37.37,37.32,37.32,22384.0,32.7714,32.7978,32.7539,32.7539,22384.0
2019-11-19 12:25:00,37.32,37.34,37.27,37.3,14780.0,32.7539,32.7714,32.71,32.7363,14780.0
2019-11-19 12:30:00,37.3,37.42,37.24,37.35,43308.0,32.7363,32.8416,32.6837,32.7802,43308.0
2019-11-19 12:35:00,37.34,37.34,37.27,37.3,7395.0,32.7714,32.7714,32.71,32.7363,7395.0
2019-11-19 12:40:00,37.32,37.43,37.32,37.4,19671.0,32.7539,32.8504,32.7539,32.8241,19671.0
2019-11-19 12:45:00,37.4,37.42,37.31,37.31,12100.0,32.8241,32.8416,32.7451,32.7451,12100.0
2019-11-19 12:50:00,37.33,37.34,37.24,37.27,14968.0,32.7627,32.7714,32.6837,32.71,14968.0
2019-11-19 12:55:00,37.27,37.29,37.22,37.23,7723.0,32.71,32.7275,32.6661,32.6749,7723.0
2019-11-19 13:00:00,37.24,37.41,37.24,37.38,39747.0,32.6837,32.8329,32.6837,32.8065,39747.0
2019-11-19 13:05:00,37.39,37.44,37.39,37.41,6042.0,32.8153,32.8592,32.8153,32.8329,6042.0
2019-11-19 13:10:00,37.42,37.47,37.39,37.45,6063.0,32.8416,32.8855,32.8153,32.868,6063.0
2019-11-19 13:15:00,37.45,37.45,37.38,37.4,14964.0,32.868,32.868,32.8065,32.8241,14964.0
2019-11-19 13:20:00,37.4,37.45,37.36,37.44,27358.0,32.8241,32.868,32.789,32.8592,27358.0
2019-11-19 13:25:00,37.44,37.45,37.35,37.41,33062.0,32.8592,32.868,32.7802,32.8329,33062.0
2019-11-19 13:30:00,37.41,37.45,37.34,37.4,49535.0,32.8329,32.868,32.7714,32.8241,49535.0
2019-11-19 13:35:00,37.41,37.42,37.28,37.3,16703.0,32.8329,32.8416,32.7188,32.7363,16703.0
2019-11-19 13:40:00,37.31,37.32,37.24,37.26,10095.0,32.7451,32.7539,32.6837,32.7012,10095.0
2019-11-19 13:45:00,37.25,37.26,37.21,37.21,4712.0,32.6924,32.7012,32.6573,32.6573,4712.0
2019-11-19 13:50:00,37.22,37.23,37.19,37.2,8375.0,32.6661,32.6749,32.6398,32.6486,8375.0
2019-11-19 13:55:00,37.2,37.2,37.12,37.13,15385.0,32.6486,32.6486,32.5783,32.5871,15385.0
2019-11-19 14:00:00,37.13,37.17,37.1,37.1,31112.0,32.5871,32.6222,32.5608,32.5608,31112.0
2019-11-19 14:05:00,37.1,37.1,37.04,37.05,31298.0,32.5608,32.5608,32.5081,32.5169,31298.0
2019-11-19 14:10:00,37.05,37.05,36.96,36.97,64392.0,32.5169,32.5169,32.4379,32.4467,64392.0
2019-11-19 14:15:00,36.97,36.98,36.83,36.86,40189.0,32.4467,32.4555,32.3238,32.3502,40189.0
2019-11-19 14:20:00,36.86,37.0,36.77,36.98,69073.0,32.3502,32.473,32.2712,32.4555,69073.0
2019-11-19 14:25:00,36.97,36.97,36.87,36.87,33174.0,32.4467,32.4467,32.3589,32.3589,33174.0
2019-11-19 14:30:00,36.87,36.95,36.86,36.9,19393.0,32.3589,32.4291,32.3502,32.3853,19393.0
2019-11-19 14:35:00,36.9,37.04,36.89,37.03,21837.0,32.3853,32.5081,32.3765,32.4994,21837.0
2019-11-19 14:40:00,37.02,37.03,36.96,37.01,21518.0,32.4906,32.4994,32.4379,32.4818,21518.0
2019-11-19 14:45:00,37.0,37.1,36.98,37.05,13421.0,32.473,32.5608,32.4555,32.5169,13421.0
2019-11-19 14:50:00,37.02,37.17,37.02,37.15,22704.0,32.4906,32.6222,32.4906,32.6047,22704.0
2019-11-19 14:55:00,37.14,37.21,37.12,37.19,15255.0,32.5959,32.6573,32.5783,32.6398,15255.0
2019-11-19 15:00:00,37.19,37.27,37.18,37.24,17056.0,32.6398,32.71,32.631,32.6837,17056.0
2019-11-19 15:05:00,37.22,37.26,37.13,37.15,18148.0,32.6661,32.7012,32.5871,32.6047,18148.0
2019-11-19 15:10:00,37.15,37.17,37.1,37.15,22940.0,32.6047,32.6222,32.5608,32.6047,22940.0
2019-11-19 15:15:00,37.15,37.15,37.05,37.05,10761.0,32.6047,32.6047,32.5169,32.5169,10761.0
2019-11-19 15:20:00,37.05,37.08,37.03,37.08,20921.0,32.5169,32.5432,32.4994,32.5432,20921.0
2019-11-19 15:25:00,37.07,37.08,37.03,37.05,10147.0,32.5345,32.5432,32.4994,32.5169,10147.0
2019-11-19 15:30:00,37.05,37.14,37.04,37.14,23163.0,32.5169,32.5959,32.5081,32.5959,23163.0
2019-11-19 15:35:00,37.14,37.17,37.1,37.16,40175.0,32.5959,32.6222,32.5608,32.6135,40175.0
2019-11-19 15:40:00,37.16,37.2,37.15,37.16,31440.0,32.6135,32.6486,32.6047,32.6135,31440.0
2019-11-19 15:45:00,37.15,37.22,37.14,37.22,54197.0,32.6047,32.6661,32.5959,32.6661,54197.0
2019-11-19 15:50:00,37.21,37.22,37.07,37.08,113703.0,32.6573,32.6661,32.5345,32.5432,113703.0
2019-11-19 15:55:00,37.07,37.12,37.01,37.11,150525.0,32.5345,32.5783,32.4818,32.5696,150525.0
2019-11-20 09:30:00,37.2,37.24,37.07,37.21,39975.0,32.6486,32.6837,32.5345,32.6573,39975.0
2019-11-20 09:35:00,37.24,37.31,37.1,37.26,20108.0,32.6837,32.7451,32.5608,32.7012,20108.0
2019-11-20 09:40:00,37.17,37.18,37.05,37.14,12713.0,32.6222,32.631,32.5169,32.5959,12713.0
2019-11-20 09:45:00,37.15,37.26,37.08,37.21,27201.0,32.6047,32.7012,32.5432,32.6573,27201.0
2019-11-20 09:50:00,37.28,37.4,37.27,37.35,7607.0,32.7188,32.8241,32.71,32.7802,7607.0
2019-11-20 09:55:00,37.4,37.41,37.34,37.34,7545.0,32.8241,32.8329,32.7714,32.7714,7545.0
2019-11-20 10:00:00,37.34,37.43,37.33,37.37,8910.0,32.7714,32.8504,32.7627,32.7978,8910.0
2019-11-20 10:05:00,37.37,37.45,37.33,37.41,13966.0,32.7978,32.868,32.7627,32.8329,13966.0
2019-11-20 10:10:00,37.4,37.45,37.39,37.4,42147.0,32.8241,32.868,32.8153,32.8241,42147.0
2019-11-20 10:15:00,37.4,37.4,37.29,37.34,39761.0,32.8241,32.8241,32.7275,32.7714,39761.0
2019-11-20 10:20:00,37.36,37.47,37.3,37.3,13966.0,32.789,32.8855,32.7363,32.7363,13966.0
2019-11-20 10:25:00,37.32,37.38,37.31,37.36,29005.0,32.7539,32.8065,32.7451,32.789,29005.0
2019-11-20 10:30:00,37.36,37.51,37.36,37.47,53535.0,32.789,32.9206,32.789,32.8855,53535.0
2019-11-20 10:35:00,37.47,37.6,37.45,37.54,44671.0,32.8855,32.9996,32.868,32.947,44671.0
2019-11-20 10:40:00,37.55,37.64,37.51,37.63,23757.0,32.9557,33.0347,32.9206,33.0259,23757.0
2019-11-20 10:45:00,37.63,37.73,37.63,37.73,23121.0,33.0259,33.1137,33.0259,33.1137,23121.0
2019-11-20 10:50:00,37.72,37.85,37.7,37.85,47851.0,33.1049,33.219,33.0874,33.219,47851.0
2019-11-20 10:55:00,37.86,37.86,37.79,37.8,71363.0,33.2278,33.2278,33.1664,33.1751,71363.0
2019-11-20 11:00:00,37.8,37.84,37.73,37.8,51615.0,33.1751,33.2103,33.1137,33.1751,51615.0
2019-11-20 11:05:00,37.8,37.98,37.8,37.95,40389.0,33.1751,33.3331,33.1751,33.3068,40389.0
2019-11-20 11:10:00,37.97,38.01,37.87,38.0,20169.0,33.3243,33.3595,33.2366,33.3507,20169.0
2019-11-20 11:15:00,38.0,38.11,37.99,38.1,12879.0,33.3507,33.4472,33.3419,33.4384,12879.0
2019-11-20 11:20:00,38.12,38.17,38.07,38.12,25048.0,33.456,33.4999,33.4121,33.456,25048.0
2019-11-20 11:25:00,38.13,38.13,38.02,38.07,27456.0,33.4648,33.4648,33.3682,33.4121,27456.0
2019-11-20 11:30:00,38.06,38.1,37.93,38.0,18067.0,33.4033,33.4384,33.2892,33.3507,18067.0
2019-11-20 11:35:00,37.99,38.09,37.99,38.07,21991.0,33.3419,33.4297,33.3419,33.4121,21991.0
2019-11-20 11:40:00,38.07,38.09,37.99,38.02,12569.0,33.4121,33.4297,33.3419,33.3682,12569.0
2019-11-20 11:45:00,38.03,38.29,38.0,38.25,42885.0,33.377,33.6052,33.3507,33.5701,42885.0
2019-11-20 11:50:00,38.25,38.36,38.24,38.35,11378.0,33.5701,33.6666,33.5613,33.6579,11378.0
2019-11-20 11:55:00,38.38,38.46,38.3,38.35,21015.0,33.6842,33.7544,33.614,33.6579,21015.0
2019-11-20 12:00:00,38.37,38.47,38.37,38.44,17136.0,33.6754,33.7632,33.6754,33.7368,17136.0
2019-11-20 12:05:00,38.43,38.43,38.32,38.33,8797.0,33.7281,33.7281,33.6315,33.6403,8797.0
2019-11-20 12:10:00,38.33,38.4,38.33,38.36,19320.0,33.6403,33.7017,33.6403,33.6666,19320.0
2019-11-20 12:15:00,38.35,38.39,38.28,38.3,21987.0,33.6579,33.693,33.5964,33.614,21987.0
2019-11-20 12:20:00,38.3,38.42,38.3,38.41,35098.0,33.614,33.7193,33.614,33.7105,35098.0
2019-11-20 12:25:00,38.41,38.48,38.38,38.44,21215.0,33.7105,33.7719,33.6842,33.7368,21215.0
2019-11-20 12:30:00,38.45,38.48,38.37,38.37,22499.0,33.7456,33.7719,33.6754,33.6754,22499.0
2019-11-20 12:35:00,38.38,38.38,38.27,38.3,15509.0,33.6842,33.6842,33.5876,33.614,15509.0
2019-11-20 12:40:00,38.31,38.35,38.28,38.33,9211.0,33.6227,33.6579,33.5964,33.6403,9211.0
2019-11-20 12:45:00,38.34,38.37,38.28,38.32,5104.0,33.6491,33.6754,33.5964,33.6315,5104.0
2019-11-20 12:50:00,38.32,38.32,38.16,38.19,16070.0,33.6315,33.6315,33.4911,33.5174,16070.0
2019-11-20 12:55:00,38.18,38.19,37.88,38.04,22760.0,33.5087,33.5174,33.2454,33.3858,22760.0
2019-11-20 13:00:00,38.04,38.05,37.92,38.0,34375.0,33.3858,33.3946,33.2805,33.3507,34375.0
2019-11-20 13:05:00,38.0,38.0,37.84,37.91,12221.0,33.3507,33.3507,33.2103,33.2717,12221.0
2019-11-20 13:10:00,37.89,37.89,37.82,37.83,8600.0,33.2541,33.2541,33.1927,33.2015,8600.0
2019-11-20 13:15:00,37.82,37.9,37.82,37.84,16161.0,33.1927,33.2629,33.1927,33.2103,16161.0
2019-11-20 13:20:00,37.83,37.84,37.71,37.84,30620.0,33.2015,33.2103,33.0962,33.2103,30620.0
2019-11-20 13:25:00,37.84,37.91,37.81,37.81,21949.0,33.2103,33.2717,33.1839,33.1839,21949.0
2019-11-20 13:30:00,37.84,37.96,37.82,37.94,13403.0,33.2103,33.3156,33.1927,33.298,13403.0
2019-11-20 13:35:00,37.95,38.0,37.87,37.87,8631.0,33.3068,33.3507,33.2366,33.2366,8631.0
2019-11-20 13:40:00,37.87,37.92,37.86,37.91,7511.0,33.2366,33.2805,33.2278,33.2717,7511.0
2019-11-20 13:45:00,37.9,37.95,37.88,37.93,22127.0,33.2629,33.3068,33.2454,33.2892,22127.0
2019-11-20 13:50:00,37.94,38.06,37.94,38.01,8593.0,33.298,33.4033,33.298,33.3595,8593.0
2019-11-20 13:55:00,38.01,38.05,37.93,38.03,10086.0,33.3595,33.3946,33.2892,33.377,10086.0
2019-11-20 14:00:00,38.02,38.1,37.96,37.96,13730.0,33.3682,33.4384,33.3156,33.3156,13730.0
2019-11-20 14:05:00,37.97,38.11,37.96,38.04,18053.0,33.3243,33.4472,33.3156,33.3858,18053.0
2019-11-20 14:10:00,38.04,38.08,37.98,37.98,10309.0,33.3858,33.4209,33.3331,33.3331,10309.0
2019-11-20 14:15:00,37.99,38.15,37.99,38.14,64086.0,33.3419,33.4823,33.3419,33.4735,64086.0
2019-11-20 14:20:00,38.15,38.15,38.03,38.03,17207.0,33.4823,33.4823,33.377,33.377,17207.0
2019-11-20 14:25:00,38.02,38.13,38.02,38.1,13143.0,33.3682,33.4648,33.3682,33.4384,13143.0
2019-11-20 14:30:00,38.09,38.17,38.09,38.13,5515.0,33.4297,33.4999,33.4297,33.4648,5515.0
2019-11-20 14:35:00,38.13,38.2,38.13,38.2,6812.0,33.4648,33.5262,33.4648,33.5262,6812.0
2019-11-20 14:40:00,38.18,38.2,38.15,38.18,7427.0,33.5087,33.5262,33.4823,33.5087,7427.0
2019-11-20 14:45:00,38.18,38.19,38.14,38.16,10197.0,33.5087,33.5174,33.4735,33.4911,10197.0
2019-11-20 14:50:00,38.15,38.19,38.15,38.16,5465.0,33.4823,33.5174,33.4823,33.4911,5465.0
2019-11-20 14:55:00,38.17,38.24,38.17,38.2,8579.0,33.4999,33.5613,33.4999,33.5262,8579.0
2019-11-20 15:00:00,38.2,38.26,38.16,38.19,12127.0,33.5262,33.5789,33.4911,33.5174,12127.0
2019-11-20 15:05:00,38.21,38.28,38.19,38.28,6978.0,33.535,33.5964,33.5174,33.5964,6978.0
2019-11-20 15:10:00,38.28,38.3,38.24,38.3,13201.0,33.5964,33.614,33.5613,33.614,13201.0
2019-11-20 15:15:00,38.29,38.31,38.26,38.28,15689.0,33.6052,33.6227,33.5789,33.5964,15689.0
2019-11-20 15:20:00,38.28,38.3,38.26,38.29,14051.0,33.5964,33.614,33.5789,33.6052,14051.0
2019-11-20 15:25:00,38.3,38.3,38.27,38.27,14136.0,33.614,33.614,33.5876,33.5876,14136.0
2019-11-20 15:30:00,38.27,38.3,38.21,38.22,19162.0,33.5876,33.614,33.535,33.5438,19162.0
2019-11-20 15:35:00,38.22,38.22,38.14,38.16,23559.0,33.5438,33.5438,33.4735,33.4911,23559.0
2019-11-20 15:40:00,38.16,38.19,38.13,38.13,53148.0,33.4911,33.5174,33.4648,33.4648,53148.0
2019-11-20 15:45:00,38.13,38.16,38.08,38.09,36782.0,33.4648,33.4911,33.4209,33.4297,36782.0
2019-11-20 15:50:00,38.09,38.11,38.05,38.11,55767.0,33.4297,33.4472,33.3946,33.4472,55767.0
2019-11-20 15:55:00,38.11,38.17,38.05,38.17,169476.0,33.4472,33.4999,33.3946,33.4999,169476.0
2019-11-21 09:30:00,38.01,38.01,37.76,37.88,31144.0,33.3595,33.3595,33.14,33.2454,31144.0
2019-11-21 09:35:00,37.93,38.09,37.75,38.06,15111.0,33.2892,33.4297,33.1313,33.4033,15111.0
2019-11-21 09:40:00,38.01,38.25,37.91,38.15,52137.0,33.3595,33.5701,33.2717,33.4823,52137.0
2019-11-21 09:45:00,38.15,38.25,38.01,38.05,17257.0,33.4823,33.5701,33.3595,33.3946,17257.0
2019-11-21 09:50:00,38.05,38.2,38.03,38.11,17737.0,33.3946,33.5262,33.377,33.4472,17737.0
2019-11-21 09:55:00,38.12,38.13,38.01,38.1,13686.0,33.456,33.4648,33.3595,33.4384,13686.0
2019-11-21 10:00:00,38.09,38.15,38.07,38.14,9999.0,33.4297,33.4823,33.4121,33.4735,9999.0
2019-11-21 10:05:00,38.13,38.15,38.05,38.13,12748.0,33.4648,33.4823,33.3946,33.4648,12748.0
2019-11-21 10:10:00,38.14,38.14,37.96,37.97,15418.0,33.4735,33.4735,33.3156,33.3243,15418.0
2019-11-21 10:15:00,37.95,38.03,37.91,37.95,22351.0,33.3068,33.377,33.2717,33.3068,22351.0
2019-11-21 10:20:00,37.94,37.94,37.8,37.86,8362.0,33.298,33.298,33.1751,33.2278,8362.0
2019-11-21 10:25:00,37.87,37.88,37.79,37.87,10835.0,33.2366,33.2454,33.1664,33.2366,10835.0
2019-11-21 10:30:00,37.88,38.08,37.87,38.05,21267.0,33.2454,33.4209,33.2366,33.3946,21267.0
2019-11-21 10:35:00,38.03,38.11,38.01,38.07,6580.0,33.377,33.4472,33.3595,33.4121,6580.0
2019-11-21 10:40:00,38.08,38.19,38.08,38.11,18940.0,33.4209,33.5174,33.4209,33.4472,18940.0
2019-11-21 10:45:00,38.1,38.21,38.08,38.19,35870.0,33.4384,33.535,33.4209,33.5174,35870.0
2019-11-21 10:50:00,38.18,38.18,37.96,37.96,13228.0,33.5087,33.5087,33.3156,33.3156,13228.0
2019-11-21 10:55:00,37.96,38.06,37.96,38.04,8216.0,33.3156,33.4033,33.3156,33.3858,8216.0
2019-11-21 11:00:00,38.04,38.07,37.97,38.02,9030.0,33.3858,33.4121,33.3243,33.3682,9030.0
2019-11-21 11:05:00,38.02,38.07,37.99,38.0,7600.0,33.3682,33.4121,33.3419,33.3507,7600.0
2019-11-21 11:10:00,38.0,38.0,37.87,37.87,8469.0,33.3507,33.3507,33.2366,33.2366,8469.0
2019-11-21 11:15:00,37.86,37.88,37.79,37.86,18996.0,33.2278,33.2454,33.1664,33.2278,18996.0
2019-11-21 11:20:00,37.87,37.92,37.81,37.81,11350.0,33.2366,33.2805,33.1839,33.1839,11350.0
2019-11-21 11:25:00,37.82,37.99,37.82,37.91,20735.0,33.1927,33.3419,33.1927,33.2717,20735.0
2019-11-21 11:30:00,37.91,37.95,37.9,37.9,5352.0,33.2717,33.3068,33.2629,33.2629,5352.0
2019-11-21 11:35:00,37.89,37.94,37.84,37.91,11754.0,33.2541,33.298,33.2103,33.2717,11754.0
2019-11-21 11:40:00,37.9,37.91,37.79,37.85,20052.0,33.2629,33.2717,33.1664,33.219,20052.0
2019-11-21 11:45:00,37.86,37.89,37.83,37.89,5585.0,33.2278,33.2541,33.2015,33.2541,5585.0
2019-11-21 11:50:00,37.9,37.9,37.79,37.84,12748.0,33.2629,33.2629,33.1664,33.2103,12748.0
2019-11-21 11:55:00,37.84,37.86,37.83,37.86,7683.0,33.2103,33.2278,33.2015,33.2278,7683.0
2019-11-21 12:00:00,37.86,37.91,37.86,37.89,11086.0,33.2278,33.2717,33.2278,33.2541,11086.0
2019-11-21 12:05:00,37.9,37.93,37.89,37.91,19442.0,33.2629,33.2892,33.2541,33.2717,19442.0
2019-11-21 12:10:00,37.91,37.96,37.91,37.93,6742.0,33.2717,33.3156,33.2717,33.2892,6742.0
2019-11-21 12:15:00,37.93,38.05,37.92,38.05,12365.0,33.2892,33.3946,33.2805,33.3946,12365.0
2019-11-21 12:20:00,38.03,38.07,38.0,38.01,12184.0,33.377,33.4121,33.3507,33.3595,12184.0
2019-11-21 12:25:00,38.01,38.07,38.0,38.01,6439.0,33.3595,33.4121,33.3507,33.3595,6439.0
2019-11-21 12:30:00,37.99,38.04,37.98,38.0,15612.0,33.3419,33.3858,33.3331,33.3507,15612.0
2019-11-21 12:35:00,38.01,38.05,37.98,38.03,8765.0,33.3595,33.3946,33.3331,33.377,8765.0
2019-11-21 12:40:00,38.04,38.04,37.99,38.01,9234.0,33.3858,33.3858,33.3419,33.3595,9234.0
2019-11-21 12:45:00,38.01,38.07,38.0,38.04,10343.0,33.3595,33.4121,33.3507,33.3858,10343.0
2019-11-21 12:50:00,38.04,38.08,38.03,38.04,5097.0,33.3858,33.4209,33.377,33.3858,5097.0
2019-11-21 12:55:00,38.04,38.07,38.02,38.06,4868.0,33.3858,33.4121,33.3682,33.4033,4868.0
2019-11-21 13:00:00,38.05,38.06,38.03,38.04,6048.0,33.3946,33.4033,33.377,33.3858,6048.0
2019-11-21 13:05:00,38.04,38.12,38.04,38.1,8406.0,33.3858,33.456,33.3858,33.4384,8406.0
2019-11-21 13:10:00,38.11,38.22,38.11,38.2,5394.0,33.4472,33.5438,33.4472,33.5262,5394.0
2019-11-21 13:15:00,38.2,38.28,38.2,38.25,11355.0,33.5262,33.5964,33.5262,33.5701,11355.0
2019-11-21 13:20:00,38.24,38.28,38.22,38.22,9494.0,33.5613,33.5964,33.5438,33.5438,9494.0
2019-11-21 13:25:00,38.22,38.3,38.22,38.29,7297.0,33.5438,33.614,33.5438,33.6052,7297.0
2019-11-21 13:30:00,38.28,38.36,38.26,38.35,8086.0,33.5964,33.6666,33.5789,33.6579,8086.0
2019-11-21 13:35:00,38.35,38.37,38.32,38.36,14980.0,33.6579,33.6754,33.6315,33.6666,14980.0
2019-11-21 13:40:00,38.36,38.44,38.35,38.41,13184.0,33.6666,33.7368,33.6579,33.7105,13184.0
2019-11-21 13:45:00,38.4,38.43,38.39,38.42,8122.0,33.7017,33.7281,33.693,33.7193,8122.0
2019-11-21 13:50:00,38.43,38.48,38.42,38.48,7541.0,33.7281,33.7719,33.7193,33.7719,7541.0
2019-11-21 13:55:00,38.48,38.48,38.36,38.37,7306.0,33.7719,33.7719,33.6666,33.6754,7306.0
2019-11-21 14:00:00,38.36,38.38,38.29,38.31,9380.0,33.6666,33.6842,33.6052,33.6227,9380.0
2019-11-21 14:05:00,38.31,38.37,38.27,38.37,25674.0,33.6227,33.6754,33.5876,33.6754,25674.0
2019-11-21 14:10:00,38.35,38.35,38.28,38.32,6080.0,33.6579,33.6579,33.5964,33.6315,6080.0
2019-11-21 14:15:00,38.33,38.36,38.29,38.31,22159.0,33.6403,33.6666,33.6052,33.6227,22159.0
2019-11-21 14:20:00,38.31,38.38,38.31,38.37,19863.0,33.6227,33.6842,33.6227,33.6754,19863.0
2019-11-21 14:25:00,38.37,38.42,38.34,38.4,19774.0,33.6754,33.7193,33.6491,33.7017,19774.0
2019-11-21 14:30:00,38.4,38.43,38.4,38.42,6423.0,33.7017,33.7281,33.7017,33.7193,6423.0
2019-11-21 14:35:00,38.42,38.45,38.4,38.45,9251.0,33.7193,33.7456,33.7017,33.7456,9251.0
2019-11-21 14:40:00,38.46,38.5,38.44,38.5,13759.0,33.7544,33.7895,33.7368,33.7895,13759.0
2019-11-21 14:45:00,38.5,38.54,38.5,38.51,17374.0,33.7895,33.8246,33.7895,33.7983,17374.0
2019-11-21 14:50:00,38.52,38.56,38.49,38.55,7098.0,33.8071,33.8422,33.7807,33.8334,7098.0
2019-11-21 14:55:00,38.56,38.56,38.49,38.53,8988.0,33.8422,33.8422,33.7807,33.8158,8988.0
2019-11-21 15:00:00,38.53,38.53,38.5,38.51,5594.0,33.8158,33.8158,33.7895,33.7983,5594.0
2019-11-21 15:05:00,38.51,38.53,38.5,38.52,9225.0,33.7983,33.8158,33.7895,33.8071,9225.0
2019-11-21 15:10:00,38.51,38.55,38.5,38.55,13550.0,33.7983,33.8334,33.7895,33.8334,13550.0
2019-11-21 15:15:00,38.55,38.55,38.52,38.54,5209.0,33.8334,33.8334,33.8071,33.8246,5209.0
2019-11-21 15:20:00,38.53,38.56,38.52,38.54,8868.0,33.8158,33.8422,33.8071,33.8246,8868.0
2019-11-21 15:25:00,38.53,38.53,38.49,38.51,8017.0,33.8158,33.8158,33.7807,33.7983,8017.0
2019-11-21 15:30:00,38.51,38.57,38.51,38.57,13220.0,33.7983,33.8509,33.7983,33.8509,13220.0
2019-11-21 15:35:00,38.56,38.57,38.51,38.52,11786.0,33.8422,33.8509,33.7983,33.8071,11786.0
2019-11-21 15:40:00,38.52,38.56,38.5,38.55,17095.0,33.8071,33.8422,33.7895,33.8334,17095.0
2019-11-21 15:45:00,38.55,38.56,38.49,38.51,36686.0,33.8334,33.8422,33.7807,33.7983,36686.0
2019-11-21 15:50:00,38.5,38.51,38.42,38.43,73670.0,33.7895,33.7983,33.7193,33.7281,73670.0
2019-11-21 15:55:00,38.43,38.52,38.42,38.49,116231.0,33.7281,33.8071,33.7193,33.7807,116231.0
2019-11-22 09:30:00,38.48,38.85,38.44,38.63,15592.0,33.7719,34.0967,33.7368,33.9036,15592.0
2019-11-22 09:35:00,38.6,38.64,38.47,38.48,5251.0,33.8773,33.9124,33.7632,33.7719,5251.0
2019-11-22 09:40:00,38.48,38.63,38.48,38.63,13103.0,33.7719,33.9036,33.7719,33.9036,13103.0
2019-11-22 09:45:00,38.61,38.68,38.57,38.68,9961.0,33.886,33.9475,33.8509,33.9475,9961.0
2019-11-22 09:50:00,38.66,38.69,38.58,38.61,6822.0,33.9299,33.9563,33.8597,33.886,6822.0
2019-11-22 09:55:00,38.6,38.83,38.59,38.75,52020.0,33.8773,34.0791,33.8685,34.0089,52020.0
2019-11-22 10:00:00,38.77,38.78,38.62,38.63,7431.0,34.0265,34.0352,33.8948,33.9036,7431.0
2019-11-22 10:05:00,38.63,38.67,38.59,38.6,14520.0,33.9036,33.9387,33.8685,33.8773,14520.0
2019-11-22 10:10:00,38.62,38.68,38.53,38.54,12474.0,33.8948,33.9475,33.8158,33.8246,12474.0
2019-11-22 10:15:00,38.53,38.53,38.4,38.43,3215.0,33.8158,33.8158,33.7017,33.7281,3215.0
2019-11-22 10:20:00,38.46,38.58,38.46,38.56,11241.0,33.7544,33.8597,33.7544,33.8422,11241.0
2019-11-22 10:25:00,38.54,38.56,38.49,38.5,9816.0,33.8246,33.8422,33.7807,33.7895,9816.0
2019-11-22 10:30:00,38.49,38.64,38.48,38.61,13838.0,33.7807,33.9124,33.7719,33.886,13838.0
2019-11-22 10:35:00,38.61,38.64,38.57,38.6,7229.0,33.886,33.9124,33.8509,33.8773,7229.0
2019-11-22 10:40:00,38.62,38.62,38.5,38.53,6314.0,33.8948,33.8948,33.7895,33.8158,6314.0
2019-11-22 10:45:00,38.51,38.54,38.42,38.42,7799.0,33.7983,33.8246,33.7193,33.7193,7799.0
2019-11-22 10:50:00,38.4,38.41,38.22,38.27,8415.0,33.7017,33.7105,33.5438,33.5876,8415.0
2019-11-22 10:55:00,38.25,38.26,38.21,38.25,6743.0,33.5701,33.5789,33.535,33.5701,6743.0
2019-11-22 11:00:00,38.24,38.3,38.22,38.29,21323.0,33.5613,33.614,33.5438,33.6052,21323.0
2019-11-22 11:05:00,38.3,38.3,38.17,38.19,13269.0,33.614,33.614,33.4999,33.5174,13269.0
2019-11-22 11:10:00,38.19,38.3,38.19,38.22,13919.0,33.5174,33.614,33.5174,33.5438,13919.0
2019-11-22 11:15:00,38.22,38.27,38.15,38.16,17359.0,33.5438,33.5876,33.4823,33.4911,17359.0
2019-11-22 11:20:00,38.17,38.28,38.15,38.23,29558.0,33.4999,33.5964,33.4823,33.5525,29558.0
2019-11-22 11:25:00,38.24,38.26,38.2,38.2,25279.0,33.5613,33.5789,33.5262,33.5262,25279.0
2019-11-22 11:30:00,38.21,38.23,38.12,38.12,18880.0,33.535,33.5525,33.456,33.456,18880.0
2019-11-22 11:35:00,38.12,38.12,38.05,38.11,17185.0,33.456,33.456,33.3946,33.4472,17185.0
2019-11-22 11:40:00,38.11,38.18,38.09,38.18,11604.0,33.4472,33.5087,33.4297,33.5087,11604.0
2019-11-22 11:45:00,38.17,38.31,38.16,38.3,29111.0,33.4999,33.6227,33.4911,33.614,29111.0
2019-11-22 11:50:00,38.32,38.38,38.29,38.35,10339.0,33.6315,33.6842,33.6052,33.6579,10339.0
2019-11-22 11:55:00,38.35,38.35,38.3,38.31,10288.0,33.6579,33.6579,33.614,33.6227,10288.0
2019-11-22 12:00:00,38.32,38.34,38.3,38.33,8613.0,33.6315,33.6491,33.614,33.6403,8613.0
2019-11-22 12:05:00,38.33,38.33,38.3,38.33,9444.0,33.6403,33.6403,33.614,33.6403,9444.0
2019-11-22 12:10:00,38.31,38.38,38.3,38.37,7907.0,33.6227,33.6842,33.614,33.6754,7907.0
2019-11-22 12:15:00,38.36,38.36,38.29,38.31,11742.0,33.6666,33.6666,33.6052,33.6227,11742.0
2019-11-22 12:20:00,38.3,38.31,38.26,38.3,16464.0,33.614,33.6227,33.5789,33.614,16464.0
2019-11-22 12:25:00,38.3,38.34,38.29,38.32,17779.0,33.614,33.6491,33.6052,33.6315,17779.0
2019-11-22 12:30:00,38.32,38.33,38.3,38.31,17809.0,33.6315,33.6403,33.614,33.6227,17809.0
2019-11-22 12:35:00,38.31,38.33,38.3,38.3,4570.0,33.6227,33.6403,33.614,33.614,4570.0
2019-11-22 12:40:00,38.3,38.33,38.29,38.3,12614.0,33.614,33.6403,33.6052,33.614,12614.0
2019-11-22 12:45:00,38.31,38.32,38.28,38.3,9243.0,33.6227,33.6315,33.5964,33.614,9243.0
2019-11-22 12:50:00,38.3,38.33,38.29,38.31,12923.0,33.614,33.6403,33.6052,33.6227,12923.0
2019-11-22 12:55:00,38.3,38.3,38.25,38.27,8758.0,33.614,33.614,33.5701,33.5876,8758.0
2019-11-22 13:00:00,38.27,38.38,38.26,38.37,16322.0,33.5876,33.6842,33.5789,33.6754,16322.0
2019-11-22 13:05:00,38.37,38.42,38.36,38.38,31207.0,33.6754,33.7193,33.6666,33.6842,31207.0
2019-11-22 13:10:00,38.38,38.45,38.38,38.45,13134.0,33.6842,33.7456,33.6842,33.7456,13134.0
2019-11-22 13:15:00,38.44,38.45,38.4,38.4,3658.0,33.7368,33.7456,33.7017,33.7017,3658.0
2019-11-22 13:20:00,38.4,38.42,38.38,38.38,4589.0,33.7017,33.7193,33.6842,33.6842,4589.0
2019-11-22 13:25:00,38.38,38.4,38.3,38.31,7579.0,33.6842,33.7017,33.614,33.6227,7579.0
2019-11-22 13:30:00,38.32,38.34,38.29,38.34,7715.0,33.6315,33.6491,33.6052,33.6491,7715.0
2019-11-22 13:35:00,38.34,38.35,38.27,38.27,4466.0,33.6491,33.6579,33.5876,33.5876,4466.0
2019-11-22 13:40:00,38.29,38.33,38.28,38.31,9041.0,33.6052,33.6403,33.5964,33.6227,9041.0
2019-11-22 13:45:00,38.32,38.35,38.32,38.33,6258.0,33.6315,33.6579,33.6315,33.6403,6258.0
2019-11-22 13:50:00,38.34,38.34,38.27,38.29,6762.0,33.6491,33.6491,33.5876,33.6052,6762.0
2019-11-22 13:55:00,38.3,38.35,38.29,38.34,10187.0,33.614,33.6579,33.6052,33.6491,10187.0
2019-11-22 14:00:00,38.34,38.34,38.27,38.29,5139.0,33.6491,33.6491,33.5876,33.6052,5139.0
2019-11-22 14:05:00,38.31,38.32,38.27,38.28,3766.0,33.6227,33.6315,33.5876,33.5964,3766.0
2019-11-22 14:10:00,38.28,38.3,38.28,38.29,7622.0,33.5964,33.614,33.5964,33.6052,7622.0
2019-11-22 14:15:00,38.29,38.29,38.27,38.27,6290.0,33.6052,33.6052,33.5876,33.5876,6290.0
2019-11-22 14:20:00,38.26,38.26,38.12,38.12,23395.0,33.5789,33.5789,33.456,33.456,23395.0
2019-11-22 14:25:00,38.13,38.14,38.1,38.14,8624.0,33.4648,33.4735,33.4384,33.4735,8624.0
2019-11-22 14:30:00,38.14,38.16,38.11,38.11,20718.0,33.4735,33.4911,33.4472,33.4472,20718.0
2019-11-22 14:35:00,38.11,38.12,38.09,38.12,10918.0,33.4472,33.456,33.4297,33.456,10918.0
2019-11-22 14:40:00,38.12,38.14,38.06,38.06,8987.0,33.456,33.4735,33.4033,33.4033,8987.0
2019-11-22 14:45:00,38.07,38.07,38.04,38.05,7316.0,33.4121,33.4121,33.3858,33.3946,7316.0
2019-11-22 14:50:00,38.04,38.11,38.03,38.07,20038.0,33.3858,33.4472,33.377,33.4121,20038.0
2019-11-22 14:55:00,38.06,38.08,38.03,38.07,23066.0,33.4033,33.4209,33.377,33.4121,23066.0
2019-11-22 15:00:00,38.08,38.09,38.02,38.03,17359.0,33.4209,33.4297,33.3682,33.377,17359.0
2019-11-22 15:05:00,38.02,38.02,37.98,38.0,14464.0,33.3682,33.3682,33.3331,33.3507,14464.0
2019-11-22 15:10:00,38.0,38.01,37.94,37.97,14156.0,33.3507,33.3595,33.298,33.3243,14156.0
2019-11-22 15:15:00,37.96,37.98,37.92,37.93,17499.0,33.3156,33.3331,33.2805,33.2892,17499.0
2019-11-22 15:20:00,37.93,37.97,37.91,37.92,25075.0,33.2892,33.3243,33.2717,33.2805,25075.0
2019-11-22 15:25:00,37.91,37.91,37.82,37.86,45356.0,33.2717,33.2717,33.1927,33.2278,45356.0
2019-11-22 15:30:00,37.86,37.86,37.8,37.82,24352.0,33.2278,33.2278,33.1751,33.1927,24352.0
2019-11-22 15:35:00,37.82,37.82,37.73,37.76,36250.0,33.1927,33.1927,33.1137,33.14,36250.0
2019-11-22 15:40:00,37.75,37.76,37.73,37.75,29021.0,33.1313,33.14,33.1137,33.1313,29021.0
2019-11-22 15:45:00,37.75,37.75,37.69,37.7,36675.0,33.1313,33.1313,33.0786,33.0874,36675.0
2019-11-22 15:50:00,37.69,37.69,37.57,37.59,100526.0,33.0786,33.0786,32.9733,32.9908,100526.0
2019-11-22 15:55:00,37.59,37.6,37.52,37.53,178282.0,32.9908,32.9996,32.9294,32.9382,178282.0
2019-11-25 09:30:00,37.56,37.72,37.54,37.57,23899.0,32.9645,33.1049,32.947,32.9733,23899.0
2019-11-25 09:35:00,37.54,37.68,37.42,37.58,16087.0,32.947,33.0698,32.8416,32.9821,16087.0
2019-11-25 09:40:00,37.68,37.9,37.67,37.89,10638.0,33.0698,33.2629,33.0611,33.2541,10638.0
2019-11-25 09:45:00,37.91,37.96,37.88,37.94,3169.0,33.2717,33.3156,33.2454,33.298,3169.0
2019-11-25 09:50:00,37.92,37.93,37.76,37.76,7754.0,33.2805,33.2892,33.14,33.14,7754.0
2019-11-25 09:55:00,37.76,37.76,37.61,37.66,4842.0,33.14,33.14,33.0084,33.0523,4842.0
2019-11-25 10:00:00,37.64,37.68,37.55,37.67,13418.0,33.0347,33.0698,32.9557,33.0611,13418.0
2019-11-25 10:05:00,37.69,37.82,37.64,37.79,39393.0,33.0786,33.1927,33.0347,33.1664,39393.0
2019-11-25 10:10:00,37.8,37.84,37.73,37.78,12783.0,33.1751,33.2103,33.1137,33.1576,12783.0
2019-11-25 10:15:00,37.8,37.83,37.75,37.81,6686.0,33.1751,33.2015,33.1313,33.1839,6686.0
2019-11-25 10:20:00,37.82,37.84,37.76,37.76,8822.0,33.1927,33.2103,33.14,33.14,8822.0
2019-11-25 10:25:00,37.81,37.86,37.77,37.78,5146.0,33.1839,33.2278,33.1488,33.1576,5146.0
2019-11-25 10:30:00,37.77,37.81,37.76,37.78,6997.0,33.1488,33.1839,33.14,33.1576,6997.0
2019-11-25 10:35:00,37.73,37.76,37.69,37.69,4667.0,33.1137,33.14,33.0786,33.0786,4667.0
2019-11-25 10:40:00,37.68,37.71,37.63,37.7,14218.0,33.0698,33.0962,33.0259,33.0874,14218.0
2019-11-25 10:45:00,37.69,37.7,37.57,37.58,8162.0,33.0786,33.0874,32.9733,32.9821,8162.0
2019-11-25 10:50:00,37.56,37.76,37.56,37.71,12964.0,32.9645,33.14,32.9645,33.0962,12964.0
2019-11-25 10:55:00,37.7,37.77,37.69,37.7,8389.0,33.0874,33.1488,33.0786,33.0874,8389.0
2019-11-25 11:00:00,37.71,37.77,37.7,37.7,5673.0,33.0962,33.1488,33.0874,33.0874,5673.0
2019-11-25 11:05:00,37.68,37.68,37.55,37.59,8310.0,33.0698,33.0698,32.9557,32.9908,8310.0
2019-11-25 11:10:00,37.57,37.73,37.57,37.73,10354.0,32.9733,33.1137,32.9733,33.1137,10354.0
2019-11-25 11:15:00,37.74,37.77,37.67,37.77,10274.0,33.1225,33.1488,33.0611,33.1488,10274.0
2019-11-25 11:20:00,37.78,37.93,37.78,37.93,8210.0,33.1576,33.2892,33.1576,33.2892,8210.0
2019-11-25 11:25:00,37.94,37.95,37.83,37.84,18502.0,33.298,33.3068,33.2015,33.2103,18502.0
2019-11-25 11:30:00,37.84,37.94,37.84,37.88,18545.0,33.2103,33.298,33.2103,33.2454,18545.0
2019-11-25 11:35:00,37.9,37.9,37.84,37.84,6595.0,33.2629,33.2629,33.2103,33.2103,6595.0
2019-11-25 11:40:00,37.84,37.84,37.81,37.84,6048.0,33.2103,33.2103,33.1839,33.2103,6048.0
2019-11-25 11:45:00,37.85,37.86,37.8,37.86,5290.0,33.219,33.2278,33.1751,33.2278,5290.0
2019-11-25 11:50:00,37.82,37.85,37.77,37.8,4897.0,33.1927,33.219,33.1488,33.1751,4897.0
2019-11-25 11:55:00,37.82,37.86,37.79,37.79,5118.0,33.1927,33.2278,33.1664,33.1664,5118.0
2019-11-25 12:00:00,37.76,37.84,37.75,37.84,6031.0,33.14,33.2103,33.1313,33.2103,6031.0
2019-11-25 12:05:00,37.83,37.87,37.82,37.85,12264.0,33.2015,33.2366,33.1927,33.219,12264.0
2019-11-25 12:10:00,37.83,37.88,37.83,37.87,4880.0,33.2015,33.2454,33.2015,33.2366,4880.0
2019-11-25 12:15:00,37.87,37.87,37.84,37.85,4320.0,33.2366,33.2366,33.2103,33.219,4320.0
2019-11-25 12:20:00,37.88,37.91,37.86,37.88,5682.0,33.2454,33.2717,33.2278,33.2454,5682.0
2019-11-25 12:25:00,37.88,37.89,37.86,37.89,4837.0,33.2454,33.2541,33.2278,33.2541,4837.0
2019-11-25 12:30:00,37.89,37.92,37.88,37.89,12937.0,33.2541,33.2805,33.2454,33.2541,12937.0
2019-11-25 12:35:00,37.89,37.98,37.87,37.98,14609.0,33.2541,33.3331,33.2366,33.3331,14609.0
2019-11-25 12:40:00,37.99,38.03,37.98,38.01,5729.0,33.3419,33.377,33.3331,33.3595,5729.0
2019-11-25 12:45:00,38.03,38.07,38.01,38.03,5561.0,33.377,33.4121,33.3595,33.377,5561.0
2019-11-25 12:50:00,38.04,38.09,38.0,38.05,10031.0,33.3858,33.4297,33.3507,33.3946,10031.0
2019-11-25 12:55:00,38.04,38.15,38.04,38.13,8091.0,33.3858,33.4823,33.3858,33.4648,8091.0
2019-11-25 13:00:00,38.13,38.15,38.05,38.12,6083.0,33.4648,33.4823,33.3946,33.456,6083.0
2019-11-25 13:05:00,38.12,38.12,38.08,38.12,10284.0,33.456,33.456,33.4209,33.456,10284.0
2019-11-25 13:10:00,38.12,38.12,38.06,38.07,9120.0,33.456,33.456,33.4033,33.4121,9120.0
2019-11-25 13:15:00,38.07,38.08,37.99,37.99,13440.0,33.4121,33.4209,33.3419,33.3419,13440.0
2019-11-25 13:20:00,38.0,38.0,37.95,37.97,12852.0,33.3507,33.3507,33.3068,33.3243,12852.0
2019-11-25 13:25:00,37.96,37.98,37.95,37.97,1962.0,33.3156,33.3331,33.3068,33.3243,1962.0
2019-11-25 13:30:00,37.97,38.03,37.96,38.03,6431.0,33.3243,33.377,33.3156,33.377,6431.0
2019-11-25 13:35:00,38.01,38.05,38.01,38.02,12007.0,33.3595,33.3946,33.3595,33.3682,12007.0
2019-11-25 13:40:00,38.02,38.06,37.97,37.98,6101.0,33.3682,33.4033,33.3243,33.3331,6101.0
2019-11-25 13:45:00,37.97,38.0,37.92,37.93,5711.0,33.3243,33.3507,33.2805,33.2892,5711.0
2019-11-25 13:50:00,37.95,37.97,37.9,37.9,2835.0,33.3068,33.3243,33.2629,33.2629,2835.0
2019-11-25 13:55:00,37.9,37.91,37.87,37.88,7432.0,33.2629,33.2717,33.2366,33.2454,7432.0
2019-11-25 14:00:00,37.89,37.9,37.85,37.85,5878.0,33.2541,33.2629,33.219,33.219,5878.0
2019-11-25 14:05:00,37.84,37.86,37.8,37.83,23383.0,33.2103,33.2278,33.1751,33.2015,23383.0
2019-11-25 14:10:00,37.84,37.87,37.8,37.85,12851.0,33.2103,33.2366,33.1751,33.219,12851.0
2019-11-25 14:15:00,37.84,37.85,37.8,37.81,7483.0,33.2103,33.219,33.1751,33.1839,7483.0
2019-11-25 14:20:00,37.81,37.83,37.8,37.82,4641.0,33.1839,33.2015,33.1751,33.1927,4641.0
2019-11-25 14:25:00,37.82,37.82,37.79,37.79,4162.0,33.1927,33.1927,33.1664,33.1664,4162.0
2019-11-25 14:30:00,37.8,37.81,37.75,37.76,3423.0,33.1751,33.1839,33.1313,33.14,3423.0
2019-11-25 14:35:00,37.78,37.79,37.74,37.79,5662.0,33.1576,33.1664,33.1225,33.1664,5662.0
2019-11-25 14:40:00,37.79,37.82,37.77,37.8,3178.0,33.1664,33.1927,33.1488,33.1751,3178.0
2019-11-25 14:45:00,37.82,37.83,37.76,37.79,14270.0,33.1927,33.2015,33.14,33.1664,14270.0
2019-11-25 14:50:00,37.8,37.87,37.78,37.85,3998.0,33.1751,33.2366,33.1576,33.219,3998.0
2019-11-25 14:55:00,37.85,37.85,37.82,37.85,4202.0,33.219,33.219,33.1927,33.219,4202.0
2019-11-25 15:00:00,37.86,37.88,37.82,37.84,5088.0,33.2278,33.2454,33.1927,33.2103,5088.0
2019-11-25 15:05:00,37.83,37.86,37.83,37.83,2782.0,33.2015,33.2278,33.2015,33.2015,2782.0
2019-11-25 15:10:00,37.83,37.87,37.83,37.85,10590.0,33.2015,33.2366,33.2015,33.219,10590.0
2019-11-25 15:15:00,37.85,37.91,37.81,37.89,22210.0,33.219,33.2717,33.1839,33.2541,22210.0
2019-11-25 15:20:00,37.89,37.93,37.87,37.93,13856.0,33.2541,33.2892,33.2366,33.2892,13856.0
2019-11-25 15:25:00,37.93,38.0,37.92,37.93,16246.0,33.2892,33.3507,33.2805,33.2892,16246.0
2019-11-25 15:30:00,37.94,37.96,37.9,37.92,10197.0,33.298,33.3156,33.2629,33.2805,10197.0
2019-11-25 15:35:00,37.91,37.95,37.9,37.91,18573.0,33.2717,33.3068,33.2629,33.2717,18573.0
2019-11-25 15:40:00,37.92,37.94,37.89,37.9,38317.0,33.2805,33.298,33.2541,33.2629,38317.0
2019-11-25 15:45:00,37.89,37.9,37.8,37.8,23426.0,33.2541,33.2629,33.1751,33.1751,23426.0
2019-11-25 15:50:00,37.8,37.88,37.77,37.87,34456.0,33.1751,33.2454,33.1488,33.2366,34456.0
2019-11-25 15:55:00,37.88,38.0,37.87,37.95,91447.0,33.2454,33.3507,33.2366,33.3068,91447.0
2019-11-26 09:30:00,37.98,38.0,37.81,37.81,11902.0,33.3331,33.3507,33.1839,33.1839,11902.0
2019-11-26 09:35:00,37.84,38.08,37.79,37.96,4907.0,33.2103,33.4209,33.1664,33.3156,4907.0
2019-11-26 09:40:00,37.93,38.01,37.85,37.93,6643.0,33.2892,33.3595,33.219,33.2892,6643.0
2019-11-26 09:45:00,37.91,37.95,37.8,37.93,5422.0,33.2717,33.3068,33.1751,33.2892,5422.0
2019-11-26 09:50:00,37.96,38.02,37.92,37.98,5681.0,33.3156,33.3682,33.2805,33.3331,5681.0
2019-11-26 09:55:00,38.03,38.12,37.97,38.07,6627.0,33.377,33.456,33.3243,33.4121,6627.0
2019-11-26 10:00:00,38.09,38.1,37.95,38.0,13244.0,33.4297,33.4384,33.3068,33.3507,13244.0
2019-11-26 10:05:00,37.99,37.99,37.86,37.93,8011.0,33.3419,33.3419,33.2278,33.2892,8011.0
2019-11-26 10:10:00,37.9,37.92,37.75,37.75,6295.0,33.2629,33.2805,33.1313,33.1313,6295.0
2019-11-26 10:15:00,37.74,37.79,37.62,37.64,8850.0,33.1225,33.1664,33.0172,33.0347,8850.0
2019-11-26 10:20:00,37.65,37.7,37.58,37.7,7745.0,33.0435,33.0874,32.9821,33.0874,7745.0
2019-11-26 10:25:00,37.67,37.74,37.64,37.66,7266.0,33.0611,33.1225,33.0347,33.0523,7266.0
2019-11-26 10:30:00,37.66,37.67,37.57,37.59,5516.0,33.0523,33.0611,32.9733,32.9908,5516.0
2019-11-26 10:35:00,37.6,37.66,37.57,37.66,21246.0,32.9996,33.0523,32.9733,33.0523,21246.0
2019-11-26 10:40:00,37.67,37.76,37.65,37.69,25265.0,33.0611,33.14,33.0435,33.0786,25265.0
2019-11-26 10:45:00,37.69,37.7,37.6,37.66,11048.0,33.0786,33.0874,32.9996,33.0523,11048.0
2019-11-26 10:50:00,37.66,37.66,37.61,37.62,4766.0,33.0523,33.0523,33.0084,33.0172,4766.0
2019-11-26 10:55:00,37.62,37.62,37.51,37.56,2333.0,33.0172,33.0172,32.9206,32.9645,2333.0
2019-11-26 11:00:00,37.57,37.6,37.52,37.53,5983.0,32.9733,32.9996,32.9294,32.9382,5983.0
2019-11-26 11:05:00,37.53,37.57,37.51,37.53,5497.0,32.9382,32.9733,32.9206,32.9382,5497.0
2019-11-26 11:10:00,37.54,37.57,37.52,37.54,6073.0,32.947,32.9733,32.9294,32.947,6073.0
2019-11-26 11:15:00,37.56,37.63,37.54,37.6,11337.0,32.9645,33.0259,32.947,32.9996,11337.0
2019-11-26 11:20:00,37.57,37.64,37.57,37.58,4654.0,32.9733,33.0347,32.9733,32.9821,4654.0
2019-11-26 11:25:00,37.58,37.58,37.48,37.5,8811.0,32.9821,32.9821,32.8943,32.9119,8811.0
2019-11-26 11:30:00,37.48,37.5,37.41,37.43,3306.0,32.8943,32.9119,32.8329,32.8504,3306.0
2019-11-26 11:35:00,37.44,37.53,37.43,37.53,4935.0,32.8592,32.9382,32.8504,32.9382,4935.0
2019-11-26 11:40:00,37.51,37.52,37.46,37.46,4334.0,32.9206,32.9294,32.8767,32.8767,4334.0
2019-11-26 11:45:00,37.45,37.64,37.45,37.64,36252.0,32.868,33.0347,32.868,33.0347,36252.0
2019-11-26 11:50:00,37.64,37.74,37.63,37.69,10704.0,33.0347,33.1225,33.0259,33.0786,10704.0
2019-11-26 11:55:00,37.69,37.74,37.67,37.7,4831.0,33.0786,33.1225,33.0611,33.0874,4831.0
2019-11-26 12:00:00,37.71,37.77,37.71,37.76,3991.0,33.0962,33.1488,33.0962,33.14,3991.0
2019-11-26 12:05:00,37.78,37.8,37.75,37.78,5294.0,33.1576,33.1751,33.1313,33.1576,5294.0
2019-11-26 12:10:00,37.75,37.77,37.68,37.72,9898.0,33.1313,33.1488,33.0698,33.1049,9898.0
2019-11-26 12:15:00,37.7,37.72,37.69,37.72,3481.0,33.0874,33.1049,33.0786,33.1049,3481.0
2019-11-26 12:20:00,37.73,37.74,37.57,37.57,14706.0,33.1137,33.1225,32.9733,32.9733,14706.0
2019-11-26 12:25:00,37.55,37.58,37.54,37.54,2703.0,32.9557,32.9821,32.947,32.947,2703.0
2019-11-26 12:30:00,37.52,37.6,37.51,37.56,2090.0,32.9294,32.9996,32.9206,32.9645,2090.0
2019-11-26 12:35:00,37.56,37.59,37.55,37.58,2804.0,32.9645,32.9908,32.9557,32.9821,2804.0
2019-11-26 12:40:00,37.57,37.59,37.55,37.55,940.0,32.9733,32.9908,32.9557,32.9557,940.0
2019-11-26 12:45:00,37.57,37.61,37.55,37.56,7041.0,32.9733,33.0084,32.9557,32.9645,7041.0
2019-11-26 12:50:00,37.57,37.57,37.5,37.51,5462.0,32.9733,32.9733,32.9119,32.9206,5462.0
2019-11-26 12:55:00,37.51,37.52,37.46,37.48,7921.0,32.9206,32.9294,32.8767,32.8943,7921.0
2019-11-26 13:00:00,37.47,37.53,37.46,37.47,4469.0,32.8855,32.9382,32.8767,32.8855,4469.0
2019-11-26 13:05:00,37.48,37.48,37.38,37.39,8625.0,32.8943,32.8943,32.8065,32.8153,8625.0
2019-11-26 13:10:00,37.4,37.44,37.39,37.41,8637.0,32.8241,32.8592,32.8153,32.8329,8637.0
2019-11-26 13:15:00,37.42,37.45,37.36,37.36,9589.0,32.8416,32.868,32.789,32.789,9589.0
2019-11-26 13:20:00,37.36,37.39,37.33,37.35,6099.0,32.789,32.8153,32.7627,32.7802,6099.0
2019-11-26 13:25:00,37.33,37.41,37.31,37.34,17800.0,32.7627,32.8329,32.7451,32.7714,17800.0
2019-11-26 13:30:00,37.34,37.34,37.27,37.27,5468.0,32.7714,32.7714,32.71,32.71,5468.0
2019-11-26 13:35:00,37.28,37.37,37.28,37.36,8937.0,32.7188,32.7978,32.7188,32.789,8937.0
2019-11-26 13:40:00,37.35,37.41,37.34,37.37,7036.0,32.7802,32.8329,32.7714,32.7978,7036.0
2019-11-26 13:45:00,37.34,37.38,37.33,37.38,2973.0,32.7714,32.8065,32.7627,32.8065,2973.0
2019-11-26 13:50:00,37.38,37.41,37.33,37.35,4324.0,32.8065,32.8329,32.7627,32.7802,4324.0
2019-11-26 13:55:00,37.34,37.36,37.31,37.33,5269.0,32.7714,32.789,32.7451,32.7627,5269.0
2019-11-26 14:00:00,37.31,37.38,37.3,37.3,6742.0,32.7451,32.8065,32.7363,32.7363,6742.0
2019-11-26 14:05:00,37.3,37.38,37.3,37.34,3782.0,32.7363,32.8065,32.7363,32.7714,3782.0
2019-11-26 14:10:00,37.33,37.35,37.32,37.35,3330.0,32.7627,32.7802,32.7539,32.7802,3330.0
2019-11-26 14:15:00,37.35,37.36,37.29,37.3,6341.0,32.7802,32.789,32.7275,32.7363,6341.0
2019-11-26 14:20:00,37.31,37.36,37.31,37.32,3883.0,32.7451,32.789,32.7451,32.7539,3883.0
2019-11-26 14:25:00,37.32,37.38,37.32,37.37,5736.0,32.7539,32.8065,32.7539,32.7978,5736.0
2019-11-26 14:30:00,37.35,37.4,37.35,37.4,3810.0,32.7802,32.8241,32.7802,32.8241,3810.0
2019-11-26 14:35:00,37.4,37.4,37.35,37.35,4799.0,32.8241,32.8241,32.7802,32.7802,4799.0
2019-11-26 14:40:00,37.34,37.37,37.29,37.29,7277.0,32.7714,32.7978,32.7275,32.7275,7277.0
2019-11-26 14:45:00,37.28,37.34,37.28,37.34,9380.0,32.7188,32.7714,32.7188,32.7714,9380.0
2019-11-26 14:50:00,37.34,37.37,37.33,37.34,10820.0,32.7714,32.7978,32.7627,32.7714,10820.0
2019-11-26 14:55:00,37.34,37.35,37.27,37.3,6978.0,32.7714,32.7802,32.71,32.7363,6978.0
2019-11-26 15:00:00,37.3,37.3,37.23,37.24,4975.0,32.7363,32.7363,32.6749,32.6837,4975.0
2019-11-26 15:05:00,37.23,37.25,37.2,37.22,6900.0,32.6749,32.6924,32.6486,32.6661,6900.0
2019-11-26 15:10:00,37.2,37.2,37.17,37.2,4875.0,32.6486,32.6486,32.6222,32.6486,4875.0
2019-11-26 15:15:00,37.22,37.24,37.18,37.21,10942.0,32.6661,32.6837,32.631,32.6573,10942.0
2019-11-26 15:20:00,37.22,37.22,37.14,37.14,6325.0,32.6661,32.6661,32.5959,32.5959,6325.0
2019-11-26 15:25:00,37.14,37.15,37.07,37.09,5365.0,32.5959,32.6047,32.5345,32.552,5365.0
2019-11-26 15:30:00,37.09,37.15,37.07,37.14,13191.0,32.552,32.6047,32.5345,32.5959,13191.0
2019-11-26 15:35:00,37.14,37.22,37.13,37.22,12488.0,32.5959,32.6661,32.5871,32.6661,12488.0
2019-11-26 15:40:00,37.22,37.25,37.2,37.23,16294.0,32.6661,32.6924,32.6486,32.6749,16294.0
2019-11-26 15:45:00,37.23,37.28,37.22,37.23,18395.0,32.6749,32.7188,32.6661,32.6749,18395.0
2019-11-26 15:50:00,37.24,37.3,37.24,37.29,30232.0,32.6837,32.7363,32.6837,32.7275,30232.0
2019-11-26 15:55:00,37.29,37.29,37.17,37.2,134867.0,32.7275,32.7275,32.6222,32.6486,134867.0
2019-11-27 09:30:00,37.45,37.5,37.17,37.17,22851.0,32.868,32.9119,32.6222,32.6222,22851.0
2019-11-27 09:35:00,37.18,37.27,36.98,36.98,16204.0,32.631,32.71,32.4555,32.4555,16204.0
2019-11-27 09:40:00,36.99,37.06,36.85,36.93,14701.0,32.4643,32.5257,32.3414,32.4116,14701.0
2019-11-27 09:45:00,36.95,37.12,36.92,37.07,12630.0,32.4291,32.5783,32.4028,32.5345,12630.0
2019-11-27 09:50:00,37.07,37.12,36.96,37.01,19850.0,32.5345,32.5783,32.4379,32.4818,19850.0
2019-11-27 09:55:00,37.04,37.05,36.94,36.95,10566.0,32.5081,32.5169,32.4204,32.4291,10566.0
2019-11-27 10:00:00,36.94,36.97,36.86,36.87,20444.0,32.4204,32.4467,32.3502,32.3589,20444.0
2019-11-27 10:05:00,36.87,36.94,36.82,36.88,15494.0,32.3589,32.4204,32.3151,32.3677,15494.0
2019-11-27 10:10:00,36.88,36.88,36.75,36.8,21703.0,32.3677,32.3677,32.2536,32.2975,21703.0
2019-11-27 10:15:00,36.82,36.88,36.8,36.88,6879.0,32.3151,32.3677,32.2975,32.3677,6879.0
2019-11-27 10:20:00,36.87,36.92,36.79,36.8,10322.0,32.3589,32.4028,32.2887,32.2975,10322.0
2019-11-27 10:25:00,36.79,36.79,36.7,36.76,6565.0,32.2887,32.2887,32.2097,32.2624,6565.0
2019-11-27 10:30:00,36.77,36.82,36.73,36.82,7329.0,32.2712,32.3151,32.2361,32.3151,7329.0
2019-11-27 10:35:00,36.83,36.87,36.74,36.75,8963.0,32.3238,32.3589,32.2448,32.2536,8963.0
2019-11-27 10:40:00,36.76,36.76,36.62,36.62,23129.0,32.2624,32.2624,32.1395,32.1395,23129.0
2019-11-27 10:45:00,36.63,36.63,36.52,36.55,15085.0,32.1483,32.1483,32.0518,32.0781,15085.0
2019-11-27 10:50:00,36.54,36.54,36.4,36.41,25833.0,32.0693,32.0693,31.9464,31.9552,25833.0
2019-11-27 10:55:00,36.41,36.5,36.4,36.5,9453.0,31.9552,32.0342,31.9464,32.0342,9453.0
2019-11-27 11:00:00,36.51,36.51,36.4,36.41,6626.0,32.043,32.043,31.9464,31.9552,6626.0
2019-11-27 11:05:00,36.41,36.53,36.4,36.53,12321.0,31.9552,32.0605,31.9464,32.0605,12321.0
2019-11-27 11:10:00,36.53,36.54,36.45,36.5,13983.0,32.0605,32.0693,31.9903,32.0342,13983.0
2019-11-27 11:15:00,36.49,36.56,36.46,36.53,21875.0,32.0254,32.0869,31.9991,32.0605,21875.0
2019-11-27 11:20:00,36.52,36.58,36.48,36.58,37787.0,32.0518,32.1044,32.0167,32.1044,37787.0
2019-11-27 11:25:00,36.58,36.64,36.57,36.61,11239.0,32.1044,32.1571,32.0956,32.1307,11239.0
2019-11-27 11:30:00,36.61,36.61,36.42,36.44,42174.0,32.1307,32.1307,31.964,31.9815,42174.0
2019-11-27 11:35:00,36.44,36.49,36.41,36.45,17997.0,31.9815,32.0254,31.9552,31.9903,17997.0
2019-11-27 11:40:00,36.46,36.57,36.46,36.54,20119.0,31.9991,32.0956,31.9991,32.0693,20119.0
2019-11-27 11:45:00,36.56,36.64,36.56,36.64,18284.0,32.0869,32.1571,32.0869,32.1571,18284.0
2019-11-27 11:50:00,36.63,36.67,36.59,36.67,13100.0,32.1483,32.1834,32.1132,32.1834,13100.0
2019-11-27 11:55:00,36.66,36.68,36.59,36.62,11667.0,32.1746,32.1922,32.1132,32.1395,11667.0
2019-11-27 12:00:00,36.62,36.67,36.59,36.61,9045.0,32.1395,32.1834,32.1132,32.1307,9045.0
2019-11-27 12:05:00,36.62,36.7,36.62,36.69,11773.0,32.1395,32.2097,32.1395,32.201,11773.0
2019-11-27 12:10:00,36.67,36.73,36.64,36.71,11294.0,32.1834,32.2361,32.1571,32.2185,11294.0
2019-11-27 12:15:00,36.7,36.71,36.64,36.71,12032.0,32.2097,32.2185,32.1571,32.2185,12032.0
2019-11-27 12:20:00,36.72,36.81,36.71,36.8,6224.0,32.2273,32.3063,32.2185,32.2975,6224.0
2019-11-27 12:25:00,36.81,36.82,36.72,36.72,6750.0,32.3063,32.3151,32.2273,32.2273,6750.0
2019-11-27 12:30:00,36.73,36.78,36.72,36.75,5900.0,32.2361,32.2799,32.2273,32.2536,5900.0
2019-11-27 12:35:00,36.75,36.75,36.71,36.75,6462.0,32.2536,32.2536,32.2185,32.2536,6462.0
2019-11-27 12:40:00,36.74,36.77,36.72,36.76,21149.0,32.2448,32.2712,32.2273,32.2624,21149.0
2019-11-27 12:45:00,36.76,36.82,36.74,36.82,10131.0,32.2624,32.3151,32.2448,32.3151,10131.0
2019-11-27 12:50:00,36.82,36.82,36.73,36.75,7889.0,32.3151,32.3151,32.2361,32.2536,7889.0
2019-11-27 12:55:00,36.75,36.77,36.73,36.73,7351.0,32.2536,32.2712,32.2361,32.2361,7351.0
2019-11-27 13:00:00,36.73,36.81,36.72,36.79,13127.0,32.2361,32.3063,32.2273,32.2887,13127.0
2019-11-27 13:05:00,36.77,36.82,36.73,36.76,25668.0,32.2712,32.3151,32.2361,32.2624,25668.0
2019-11-27 13:10:00,36.77,36.81,36.73,36.77,20399.0,32.2712,32.3063,32.2361,32.2712,20399.0
2019-11-27 13:15:00,36.77,36.81,36.76,36.78,9345.0,32.2712,32.3063,32.2624,32.2799,9345.0
2019-11-27 13:20:00,36.79,36.9,36.78,36.83,21385.0,32.2887,32.3853,32.2799,32.3238,21385.0
2019-11-27 13:25:00,36.83,36.87,36.79,36.82,22406.0,32.3238,32.3589,32.2887,32.3151,22406.0
2019-11-27 13:30:00,36.82,36.89,36.81,36.84,6633.0,32.3151,32.3765,32.3063,32.3326,6633.0
2019-11-27 13:35:00,36.86,36.89,36.84,36.85,15188.0,32.3502,32.3765,32.3326,32.3414,15188.0
2019-11-27 13:40:00,36.85,36.95,36.84,36.95,10871.0,32.3414,32.4291,32.3326,32.4291,10871.0
2019-11-27 13:45:00,36.95,36.97,36.92,36.93,15498.0,32.4291,32.4467,32.4028,32.4116,15498.0
2019-11-27 13:50:00,36.92,36.93,36.87,36.88,19336.0,32.4028,32.4116,32.3589,32.3677,19336.0
2019-11-27 13:55:00,36.88,36.92,36.88,36.89,19063.0,32.3677,32.4028,32.3677,32.3765,19063.0
2019-11-27 14:00:00,36.88,37.02,36.85,37.0,49683.0,32.3677,32.4906,32.3414,32.473,49683.0
2019-11-27 14:05:00,37.0,37.04,36.96,36.98,23553.0,32.473,32.5081,32.4379,32.4555,23553.0
2019-11-27 14:10:00,36.97,36.97,36.9,36.93,12253.0,32.4467,32.4467,32.3853,32.4116,12253.0
2019-11-27 14:15:00,36.93,36.96,36.92,36.94,5724.0,32.4116,32.4379,32.4028,32.4204,5724.0
2019-11-27 14:20:00,36.95,37.04,36.95,37.04,11304.0,32.4291,32.5081,32.4291,32.5081,11304.0
2019-11-27 14:25:00,37.04,37.04,36.94,36.95,11538.0,32.5081,32.5081,32.4204,32.4291,11538.0
2019-11-27 14:30:00,36.96,37.04,36.95,37.0,17098.0,32.4379,32.5081,32.4291,32.473,17098.0
2019-11-27 14:35:00,37.01,37.04,36.97,36.97,8866.0,32.4818,32.5081,32.4467,32.4467,8866.0
2019-11-27 14:40:00,36.96,36.98,36.95,36.97,6609.0,32.4379,32.4555,32.4291,32.4467,6609.0
2019-11-27 14:45:00,36.96,36.97,36.94,36.96,9519.0,32.4379,32.4467,32.4204,32.4379,9519.0
2019-11-27 14:50:00,36.96,37.0,36.94,36.97,8011.0,32.4379,32.473,32.4204,32.4467,8011.0
2019-11-27 14:55:00,36.97,36.97,36.91,36.92,13628.0,32.4467,32.4467,32.394,32.4028,13628.0
2019-11-27 15:00:00,36.91,36.94,36.9,36.93,8399.0,32.394,32.4204,32.3853,32.4116,8399.0
2019-11-27 15:05:00,36.92,36.94,36.9,36.93,12795.0,32.4028,32.4204,32.3853,32.4116,12795.0
2019-11-27 15:10:00,36.92,36.92,36.87,36.87,7356.0,32.4028,32.4028,32.3589,32.3589,7356.0
2019-11-27 15:15:00,36.87,36.9,36.87,36.89,7998.0,32.3589,32.3853,32.3589,32.3765,7998.0
2019-11-27 15:20:00,36.9,36.92,36.86,36.87,9909.0,32.3853,32.4028,32.3502,32.3589,9909.0
2019-11-27 15:25:00,36.87,36.89,36.86,36.88,9728.0,32.3589,32.3765,32.3502,32.3677,9728.0
2019-11-27 15:30:00,36.88,36.88,36.86,36.87,12747.0,32.3677,32.3677,32.3502,32.3589,12747.0
2019-11-27 15:35:00,36.86,36.87,36.83,36.85,26906.0,32.3502,32.3589,32.3238,32.3414,26906.0
2019-11-27 15:40:00,36.84,36.91,36.84,36.91,13647.0,32.3326,32.394,32.3326,32.394,13647.0
2019-11-27 15:45:00,36.91,36.91,36.84,36.87,33946.0,32.394,32.394,32.3326,32.3589,33946.0
2019-11-27 15:50:00,36.87,36.87,36.75,36.76,51074.0,32.3589,32.3589,32.2536,32.2624,51074.0
2019-11-27 15:55:00,36.75,36.88,36.74,36.88,145422.0,32.2536,32.3677,32.2448,32.3677,145422.0
2019-11-29 09:30:00,36.56,36.6,36.51,36.6,9563.0,32.0869,32.122,32.043,32.122,9563.0
2019-11-29 09:35:00,36.63,36.63,36.39,36.5,14189.0,32.1483,32.1483,31.9377,32.0342,14189.0
2019-11-29 09:40:00,36.5,36.53,36.44,36.53,5085.0,32.0342,32.0605,31.9815,32.0605,5085.0
2019-11-29 09:45:00,36.59,36.59,36.47,36.53,7712.0,32.1132,32.1132,32.0079,32.0605,7712.0
2019-11-29 09:50:00,36.55,36.68,36.54,36.68,7029.0,32.0781,32.1922,32.0693,32.1922,7029.0
2019-11-29 09:55:00,36.68,36.76,36.65,36.72,8567.0,32.1922,32.2624,32.1659,32.2273,8567.0
2019-11-29 10:00:00,36.71,36.71,36.6,36.68,12346.0,32.2185,32.2185,32.122,32.1922,12346.0
2019-11-29 10:05:00,36.68,36.69,36.59,36.61,26398.0,32.1922,32.201,32.1132,32.1307,26398.0
2019-11-29 10:10:00,36.61,36.62,36.48,36.55,25054.0,32.1307,32.1395,32.0167,32.0781,25054.0
2019-11-29 10:15:00,36.55,36.7,36.55,36.7,4598.0,32.0781,32.2097,32.0781,32.2097,4598.0
2019-11-29 10:20:00,36.65,36.71,36.6,36.63,36616.0,32.1659,32.2185,32.122,32.1483,36616.0
2019-11-29 10:25:00,36.64,36.76,36.63,36.76,8474.0,32.1571,32.2624,32.1483,32.2624,8474.0
2019-11-29 10:30:00,36.76,36.83,36.76,36.79,7870.0,32.2624,32.3238,32.2624,32.2887,7870.0
2019-11-29 10:35:00,36.77,36.84,36.75,36.8,86466.0,32.2712,32.3326,32.2536,32.2975,86466.0
2019-11-29 10:40:00,36.8,36.81,36.68,36.71,4542.0,32.2975,32.3063,32.1922,32.2185,4542.0
2019-11-29 10:45:00,36.72,36.77,36.72,36.75,3973.0,32.2273,32.2712,32.2273,32.2536,3973.0
2019-11-29 10:50:00,36.76,36.76,36.62,36.63,12879.0,32.2624,32.2624,32.1395,32.1483,12879.0
2019-11-29 10:55:00,36.63,36.68,36.62,36.65,6283.0,32.1483,32.1922,32.1395,32.1659,6283.0
2019-11-29 11:00:00,36.62,36.66,36.58,36.63,12290.0,32.1395,32.1746,32.1044,32.1483,12290.0
2019-11-29 11:05:00,36.63,36.68,36.61,36.67,21910.0,32.1483,32.1922,32.1307,32.1834,21910.0
2019-11-29 11:10:00,36.65,36.69,36.62,36.69,9890.0,32.1659,32.201,32.1395,32.201,9890.0
2019-11-29 11:15:00,36.68,36.68,36.63,36.65,4438.0,32.1922,32.1922,32.1483,32.1659,4438.0
2019-11-29 11:20:00,36.64,36.64,36.56,36.62,12898.0,32.1571,32.1571,32.0869,32.1395,12898.0
2019-11-29 11:25:00,36.63,36.65,36.59,36.65,12256.0,32.1483,32.1659,32.1132,32.1659,12256.0
2019-11-29 11:30:00,36.64,36.71,36.63,36.68,6638.0,32.1571,32.2185,32.1483,32.1922,6638.0
2019-11-29 11:35:00,36.68,36.74,36.64,36.74,10473.0,32.1922,32.2448,32.1571,32.2448,10473.0
2019-11-29 11:40:00,36.76,36.94,36.74,36.93,10633.0,32.2624,32.4204,32.2448,32.4116,10633.0
2019-11-29 11:45:00,36.92,36.92,36.83,36.89,10390.0,32.4028,32.4028,32.3238,32.3765,10390.0
2019-11-29 11:50:00,36.87,36.88,36.7,36.75,87441.0,32.3589,32.3677,32.2097,32.2536,87441.0
2019-11-29 11:55:00,36.72,36.74,36.71,36.72,33477.0,32.2273,32.2448,32.2185,32.2273,33477.0
2019-11-29 12:00:00,36.72,36.73,36.65,36.66,14580.0,32.2273,32.2361,32.1659,32.1746,14580.0
2019-11-29 12:05:00,36.67,36.68,36.61,36.62,8020.0,32.1834,32.1922,32.1307,32.1395,8020.0
2019-11-29 12:10:00,36.62,36.65,36.6,36.63,12711.0,32.1395,32.1659,32.122,32.1483,12711.0
2019-11-29 12:15:00,36.64,36.7,36.63,36.65,15625.0,32.1571,32.2097,32.1483,32.1659,15625.0
2019-11-29 12:20:00,36.66,36.7,36.64,36.65,11066.0,32.1746,32.2097,32.1571,32.1659,11066.0
2019-11-29 12:25:00,36.65,36.66,36.62,36.65,20004.0,32.1659,32.1746,32.1395,32.1659,20004.0
2019-11-29 12:30:00,36.65,36.7,36.64,36.67,18229.0,32.1659,32.2097,32.1571,32.1834,18229.0
2019-11-29 12:35:00,36.67,36.68,36.64,36.65,15617.0,32.1834,32.1922,32.1571,32.1659,15617.0
2019-11-29 12:40:00,36.64,36.65,36.6,36.64,16041.0,32.1571,32.1659,32.122,32.1571,16041.0
2019-11-29 12:45:00,36.64,36.66,36.56,36.56,28994.0,32.1571,32.1746,32.0869,32.0869,28994.0
2019-11-29 12:50:00,36.57,36.57,36.4,36.41,28529.0,32.0956,32.0956,31.9464,31.9552,28529.0
2019-11-29 12:55:00,36.4,36.51,36.38,36.51,42263.0,31.9464,32.043,31.9289,32.043,42263.0
2019-12-02 09:30:00,36.78,36.91,36.69,36.8,36209.0,32.2799,32.394,32.201,32.2975,36209.0
2019-12-02 09:35:00,36.75,36.8,36.53,36.56,12944.0,32.2536,32.2975,32.0605,32.0869,12944.0
2019-12-02 09:40:00,36.56,36.89,36.56,36.75,11578.0,32.0869,32.3765,32.0869,32.2536,11578.0
2019-12-02 09:45:00,36.75,36.77,36.67,36.73,4389.0,32.2536,32.2712,32.1834,32.2361,4389.0
2019-12-02 09:50:00,36.79,36.96,36.77,36.91,9807.0,32.2887,32.4379,32.2712,32.394,9807.0
2019-12-02 09:55:00,36.93,37.03,36.9,37.03,5954.0,32.4116,32.4994,32.3853,32.4994,5954.0
2019-12-02 10:00:00,37.0,37.01,36.74,36.76,14180.0,32.473,32.4818,32.2448,32.2624,14180.0
2019-12-02 10:05:00,36.76,36.77,36.52,36.58,9456.0,32.2624,32.2712,32.0518,32.1044,9456.0
2019-12-02 10:10:00,36.57,36.63,36.53,36.6,13280.0,32.0956,32.1483,32.0605,32.122,13280.0
2019-12-02 10:15:00,36.59,36.62,36.45,36.45,13004.0,32.1132,32.1395,31.9903,31.9903,13004.0
2019-12-02 10:20:00,36.44,36.46,36.3,36.31,11083.0,31.9815,31.9991,31.8587,31.8674,11083.0
2019-12-02 10:25:00,36.33,36.42,36.33,36.41,8077.0,31.885,31.964,31.885,31.9552,8077.0
2019-12-02 10:30:00,36.4,36.58,36.35,36.58,76697.0,31.9464,32.1044,31.9026,32.1044,76697.0
2019-12-02 10:35:00,36.58,36.6,36.44,36.52,18772.0,32.1044,32.122,31.9815,32.0518,18772.0
2019-12-02 10:40:00,36.54,36.64,36.49,36.64,8801.0,32.0693,32.1571,32.0254,32.1571,8801.0
2019-12-02 10:45:00,36.64,36.67,36.55,36.57,18736.0,32.1571,32.1834,32.0781,32.0956,18736.0
2019-12-02 10:50:00,36.56,36.62,36.5,36.54,17748.0,32.0869,32.1395,32.0342,32.0693,17748.0
2019-12-02 10:55:00,36.53,36.61,36.51,36.55,27711.0,32.0605,32.1307,32.043,32.0781,27711.0
2019-12-02 11:00:00,36.55,36.6,36.49,36.53,16290.0,32.0781,32.122,32.0254,32.0605,16290.0
2019-12-02 11:05:00,36.54,36.56,36.48,36.55,16385.0,32.0693,32.0869,32.0167,32.0781,16385.0
2019-12-02 11:10:00,36.54,36.54,36.48,36.48,69087.0,32.0693,32.0693,32.0167,32.0167,69087.0
2019-12-02 11:15:00,36.47,36.58,36.44,36.57,21228.0,32.0079,32.1044,31.9815,32.0956,21228.0
2019-12-02 11:20:00,36.58,36.7,36.58,36.67,10232.0,32.1044,32.2097,32.1044,32.1834,10232.0
2019-12-02 11:25:00,36.67,36.74,36.65,36.71,6034.0,32.1834,32.2448,32.1659,32.2185,6034.0
2019-12-02 11:30:00,36.7,36.73,36.66,36.68,6405.0,32.2097,32.2361,32.1746,32.1922,6405.0
2019-12-02 11:35:00,36.69,36.74,36.69,36.73,8273.0,32.201,32.2448,32.201,32.2361,8273.0
2019-12-02 11:40:00,36.73,36.74,36.66,36.66,7268.0,32.2361,32.2448,32.1746,32.1746,7268.0
2019-12-02 11:45:00,36.67,36.68,36.59,36.64,12808.0,32.1834,32.1922,32.1132,32.1571,12808.0
2019-12-02 11:50:00,36.62,36.62,36.51,36.51,4741.0,32.1395,32.1395,32.043,32.043,4741.0
2019-12-02 11:55:00,36.52,36.61,36.51,36.55,4729.0,32.0518,32.1307,32.043,32.0781,4729.0
2019-12-02 12:00:00,36.55,36.57,36.54,36.54,5078.0,32.0781,32.0956,32.0693,32.0693,5078.0
2019-12-02 12:05:00,36.55,36.57,36.52,36.52,9009.0,32.0781,32.0956,32.0518,32.0518,9009.0
2019-12-02 12:10:00,36.53,36.57,36.52,36.55,7121.0,32.0605,32.0956,32.0518,32.0781,7121.0
2019-12-02 12:15:00,36.55,36.57,36.5,36.53,10741.0,32.0781,32.0956,32.0342,32.0605,10741.0
2019-12-02 12:20:00,36.53,36.57,36.52,36.56,9763.0,32.0605,32.0956,32.0518,32.0869,9763.0
2019-12-02 12:25:00,36.56,36.6,36.5,36.51,28214.0,32.0869,32.122,32.0342,32.043,28214.0
2019-12-02 12:30:00,36.51,36.61,36.5,36.6,27298.0,32.043,32.1307,32.0342,32.122,27298.0
2019-12-02 12:35:00,36.59,36.59,36.5,36.52,6886.0,32.1132,32.1132,32.0342,32.0518,6886.0
2019-12-02 12:40:00,36.51,36.55,36.5,36.55,6899.0,32.043,32.0781,32.0342,32.0781,6899.0
2019-12-02 12:45:00,36.55,36.55,36.5,36.52,8137.0,32.0781,32.0781,32.0342,32.0518,8137.0
2019-12-02 12:50:00,36.52,36.53,36.49,36.5,4527.0,32.0518,32.0605,32.0254,32.0342,4527.0
2019-12-02 12:55:00,36.49,36.54,36.49,36.51,6353.0,32.0254,32.0693,32.0254,32.043,6353.0
2019-12-02 13:00:00,36.5,36.53,36.49,36.52,7424.0,32.0342,32.0605,32.0254,32.0518,7424.0
2019-12-02 13:05:00,36.52,36.54,36.49,36.53,7705.0,32.0518,32.0693,32.0254,32.0605,7705.0
2019-12-02 13:10:00,36.52,36.54,36.47,36.54,9495.0,32.0518,32.0693,32.0079,32.0693,9495.0
2019-12-02 13:15:00,36.54,36.58,36.52,36.56,5741.0,32.0693,32.1044,32.0518,32.0869,5741.0
2019-12-02 13:20:00,36.58,36.58,36.52,36.58,5987.0,32.1044,32.1044,32.0518,32.1044,5987.0
2019-12-02 13:25:00,36.59,36.61,36.54,36.55,6482.0,32.1132,32.1307,32.0693,32.0781,6482.0
2019-12-02 13:30:00,36.55,36.55,36.52,36.54,8445.0,32.0781,32.0781,32.0518,32.0693,8445.0
2019-12-02 13:35:00,36.54,36.54,36.51,36.51,5135.0,32.0693,32.0693,32.043,32.043,5135.0
2019-12-02 13:40:00,36.51,36.52,36.47,36.51,4814.0,32.043,32.0518,32.0079,32.043,4814.0
2019-12-02 13:45:00,36.5,36.56,36.47,36.54,16550.0,32.0342,32.0869,32.0079,32.0693,16550.0
2019-12-02 13:50:00,36.56,36.59,36.54,36.58,8264.0,32.0869,32.1132,32.0693,32.1044,8264.0
2019-12-02 13:55:00,36.58,36.69,36.58,36.64,18542.0,32.1044,32.201,32.1044,32.1571,18542.0
2019-12-02 14:00:00,36.63,36.76,36.63,36.76,55944.0,32.1483,32.2624,32.1483,32.2624,55944.0
2019-12-02 14:05:00,36.75,36.78,36.74,36.78,25752.0,32.2536,32.2799,32.2448,32.2799,25752.0
2019-12-02 14:10:00,36.78,36.81,36.75,36.76,10760.0,32.2799,32.3063,32.2536,32.2624,10760.0
2019-12-02 14:15:00,36.77,36.77,36.66,36.73,7643.0,32.2712,32.2712,32.1746,32.2361,7643.0
2019-12-02 14:20:00,36.73,36.74,36.65,36.71,10180.0,32.2361,32.2448,32.1659,32.2185,10180.0
2019-12-02 14:25:00,36.73,36.74,36.69,36.7,5597.0,32.2361,32.2448,32.201,32.2097,5597.0
2019-12-02 14:30:00,36.7,36.74,36.7,36.71,14221.0,32.2097,32.2448,32.2097,32.2185,14221.0
2019-12-02 14:35:00,36.7,36.71,36.69,36.7,5429.0,32.2097,32.2185,32.201,32.2097,5429.0
2019-12-02 14:40:00,36.7,36.74,36.69,36.72,6393.0,32.2097,32.2448,32.201,32.2273,6393.0
2019-12-02 14:45:00,36.73,36.73,36.67,36.67,5665.0,32.2361,32.2361,32.1834,32.1834,5665.0
2019-12-02 14:50:00,36.68,36.68,36.62,36.65,12166.0,32.1922,32.1922,32.1395,32.1659,12166.0
2019-12-02 14:55:00,36.65,36.68,36.62,36.68,9991.0,32.1659,32.1922,32.1395,32.1922,9991.0
2019-12-02 15:00:00,36.69,36.69,36.65,36.68,9536.0,32.201,32.201,32.1659,32.1922,9536.0
2019-12-02 15:05:00,36.68,36.74,36.68,36.73,23687.0,32.1922,32.2448,32.1922,32.2361,23687.0
2019-12-02 15:10:00,36.73,36.73,36.7,36.72,11832.0,32.2361,32.2361,32.2097,32.2273,11832.0
2019-12-02 15:15:00,36.71,36.74,36.69,36.74,11313.0,32.2185,32.2448,32.201,32.2448,11313.0
2019-12-02 15:20:00,36.74,36.74,36.67,36.7,20484.0,32.2448,32.2448,32.1834,32.2097,20484.0
2019-12-02 15:25:00,36.7,36.72,36.66,36.66,13486.0,32.2097,32.2273,32.1746,32.1746,13486.0
2019-12-02 15:30:00,36.67,36.75,36.66,36.75,18388.0,32.1834,32.2536,32.1746,32.2536,18388.0
2019-12-02 15:35:00,36.74,36.75,36.69,36.72,64104.0,32.2448,32.2536,32.201,32.2273,64104.0
2019-12-02 15:40:00,36.72,36.74,36.71,36.74,39704.0,32.2273,32.2448,32.2185,32.2448,39704.0
2019-12-02 15:45:00,36.74,36.76,36.72,36.72,29387.0,32.2448,32.2624,32.2273,32.2273,29387.0
2019-12-02 15:50:00,36.72,36.72,36.52,36.52,47398.0,32.2273,32.2273,32.0518,32.0518,47398.0
2019-12-02 15:55:00,36.52,36.58,36.5,36.55,136974.0,32.0518,32.1044,32.0342,32.0781,136974.0
2019-12-03 09:30:00,36.0,36.22,35.66,35.89,35178.0,31.5954,31.7885,31.297,31.4988,35178.0
2019-12-03 09:35:00,35.89,35.89,35.67,35.79,12055.0,31.4988,31.4988,31.3058,31.4111,12055.0
2019-12-03 09:40:00,35.8,35.8,35.53,35.64,15705.0,31.4198,31.4198,31.1829,31.2794,15705.0
2019-12-03 09:45:00,35.59,35.62,35.41,35.41,32906.0,31.2355,31.2619,31.0776,31.0776,32906.0
2019-12-03 09:50:00,35.39,35.39,35.26,35.31,23746.0,31.06,31.06,30.9459,30.9898,23746.0
2019-12-03 09:55:00,35.34,35.64,35.31,35.63,76034.0,31.0161,31.2794,30.9898,31.2706,76034.0
2019-12-03 10:00:00,35.61,35.76,35.56,35.72,20687.0,31.2531,31.3847,31.2092,31.3496,20687.0
2019-12-03 10:05:00,35.74,35.94,35.73,35.91,15118.0,31.3672,31.5427,31.3584,31.5164,15118.0
2019-12-03 10:10:00,35.94,35.99,35.86,35.97,14381.0,31.5427,31.5866,31.4725,31.569,14381.0
2019-12-03 10:15:00,35.99,36.17,35.98,36.15,12548.0,31.5866,31.7446,31.5778,31.727,12548.0
2019-12-03 10:20:00,36.18,36.2,36.06,36.06,8279.0,31.7534,31.7709,31.648,31.648,8279.0
2019-12-03 10:25:00,36.06,36.07,35.96,36.02,19528.0,31.648,31.6568,31.5603,31.6129,19528.0
2019-12-03 10:30:00,36.02,36.03,35.94,36.0,16872.0,31.6129,31.6217,31.5427,31.5954,16872.0
2019-12-03 10:35:00,35.99,36.1,35.95,35.98,21229.0,31.5866,31.6831,31.5515,31.5778,21229.0
2019-12-03 10:40:00,35.96,36.09,35.93,36.07,2877.0,31.5603,31.6744,31.5339,31.6568,2877.0
2019-12-03 10:45:00,36.07,36.08,35.97,35.98,8122.0,31.6568,31.6656,31.569,31.5778,8122.0
2019-12-03 10:50:00,35.96,35.98,35.91,35.96,5539.0,31.5603,31.5778,31.5164,31.5603,5539.0
2019-12-03 10:55:00,35.97,35.98,35.92,35.95,7696.0,31.569,31.5778,31.5252,31.5515,7696.0
2019-12-03 11:00:00,35.93,35.94,35.84,35.86,6872.0,31.5339,31.5427,31.455,31.4725,6872.0
2019-12-03 11:05:00,35.87,35.89,35.82,35.88,4292.0,31.4813,31.4988,31.4374,31.4901,4292.0
2019-12-03 11:10:00,35.88,36.0,35.86,36.0,7174.0,31.4901,31.5954,31.4725,31.5954,7174.0
2019-12-03 11:15:00,36.0,36.07,35.96,36.07,9626.0,31.5954,31.6568,31.5603,31.6568,9626.0
2019-12-03 11:20:00,36.07,36.15,36.04,36.13,7589.0,31.6568,31.727,31.6305,31.7095,7589.0
2019-12-03 11:25:00,36.13,36.15,36.02,36.02,5672.0,31.7095,31.727,31.6129,31.6129,5672.0
2019-12-03 11:30:00,36.01,36.09,36.0,36.04,7517.0,31.6042,31.6744,31.5954,31.6305,7517.0
2019-12-03 11:35:00,36.08,36.12,36.07,36.11,5911.0,31.6656,31.7007,31.6568,31.6919,5911.0
2019-12-03 11:40:00,36.1,36.11,36.07,36.09,9943.0,31.6831,31.6919,31.6568,31.6744,9943.0
2019-12-03 11:45:00,36.07,36.07,35.96,35.97,4317.0,31.6568,31.6568,31.5603,31.569,4317.0
2019-12-03 11:50:00,35.97,36.0,35.9,36.0,9272.0,31.569,31.5954,31.5076,31.5954,9272.0
2019-12-03 11:55:00,36.0,36.02,35.97,36.02,4128.0,31.5954,31.6129,31.569,31.6129,4128.0
2019-12-03 12:00:00,36.02,36.09,36.02,36.06,9363.0,31.6129,31.6744,31.6129,31.648,9363.0
2019-12-03 12:05:00,36.02,36.06,36.02,36.04,4556.0,31.6129,31.648,31.6129,31.6305,4556.0
2019-12-03 12:10:00,36.06,36.09,36.0,36.09,3741.0,31.648,31.6744,31.5954,31.6744,3741.0
2019-12-03 12:15:00,36.08,36.11,36.04,36.1,24635.0,31.6656,31.6919,31.6305,31.6831,24635.0
2019-12-03 12:20:00,36.11,36.28,36.11,36.22,10890.0,31.6919,31.8411,31.6919,31.7885,10890.0
2019-12-03 12:25:00,36.22,36.24,36.13,36.14,15083.0,31.7885,31.806,31.7095,31.7182,15083.0
2019-12-03 12:30:00,36.15,36.23,36.14,36.23,5616.0,31.727,31.7972,31.7182,31.7972,5616.0
2019-12-03 12:35:00,36.21,36.25,36.14,36.16,21138.0,31.7797,31.8148,31.7182,31.7358,21138.0
2019-12-03 12:40:00,36.14,36.17,36.09,36.16,2693.0,31.7182,31.7446,31.6744,31.7358,2693.0
2019-12-03 12:45:00,36.16,36.21,36.13,36.19,7845.0,31.7358,31.7797,31.7095,31.7621,7845.0
2019-12-03 12:50:00,36.19,36.19,36.14,36.15,7158.0,31.7621,31.7621,31.7182,31.727,7158.0
2019-12-03 12:55:00,36.13,36.13,36.05,36.06,4965.0,31.7095,31.7095,31.6393,31.648,4965.0
2019-12-03 13:00:00,36.08,36.11,36.07,36.1,5880.0,31.6656,31.6919,31.6568,31.6831,5880.0
2019-12-03 13:05:00,36.09,36.11,36.07,36.1,5525.0,31.6744,31.6919,31.6568,31.6831,5525.0
2019-12-03 13:10:00,36.09,36.12,36.06,36.09,6319.0,31.6744,31.7007,31.648,31.6744,6319.0
2019-12-03 13:15:00,36.09,36.13,36.03,36.1,51194.0,31.6744,31.7095,31.6217,31.6831,51194.0
2019-12-03 13:20:00,36.11,36.13,36.03,36.04,16076.0,31.6919,31.7095,31.6217,31.6305,16076.0
2019-12-03 13:25:00,36.05,36.1,36.03,36.09,8661.0,31.6393,31.6831,31.6217,31.6744,8661.0
2019-12-03 13:30:00,36.1,36.16,36.1,36.16,5909.0,31.6831,31.7358,31.6831,31.7358,5909.0
2019-12-03 13:35:00,36.14,36.21,36.13,36.16,7023.0,31.7182,31.7797,31.7095,31.7358,7023.0
2019-12-03 13:40:00,36.16,36.2,36.14,36.18,5155.0,31.7358,31.7709,31.7182,31.7534,5155.0
2019-12-03 13:45:00,36.19,36.21,36.17,36.18,3536.0,31.7621,31.7797,31.7446,31.7534,3536.0
2019-12-03 13:50:00,36.19,36.23,36.17,36.18,6625.0,31.7621,31.7972,31.7446,31.7534,6625.0
2019-12-03 13:55:00,36.18,36.24,36.16,36.24,8164.0,31.7534,31.806,31.7358,31.806,8164.0
2019-12-03 14:00:00,36.24,36.24,36.18,36.19,8211.0,31.806,31.806,31.7534,31.7621,8211.0
2019-12-03 14:05:00,36.21,36.39,36.13,36.24,30822.0,31.7797,31.9377,31.7095,31.806,30822.0
2019-12-03 14:10:00,36.2,36.27,36.2,36.2,5041.0,31.7709,31.8323,31.7709,31.7709,5041.0
2019-12-03 14:15:00,36.21,36.22,36.14,36.16,7581.0,31.7797,31.7885,31.7182,31.7358,7581.0
2019-12-03 14:20:00,36.17,36.2,36.1,36.12,6904.0,31.7446,31.7709,31.6831,31.7007,6904.0
2019-12-03 14:25:00,36.12,36.13,36.11,36.12,4933.0,31.7007,31.7095,31.6919,31.7007,4933.0
2019-12-03 14:30:00,36.12,36.15,36.09,36.14,7969.0,31.7007,31.727,31.6744,31.7182,7969.0
2019-12-03 14:35:00,36.14,36.17,36.13,36.16,8288.0,31.7182,31.7446,31.7095,31.7358,8288.0
2019-12-03 14:40:00,36.16,36.16,36.04,36.04,6544.0,31.7358,31.7358,31.6305,31.6305,6544.0
2019-12-03 14:45:00,36.05,36.07,36.01,36.02,7723.0,31.6393,31.6568,31.6042,31.6129,7723.0
2019-12-03 14:50:00,36.03,36.08,36.02,36.06,6927.0,31.6217,31.6656,31.6129,31.648,6927.0
2019-12-03 14:55:00,36.06,36.06,35.98,36.0,15772.0,31.648,31.648,31.5778,31.5954,15772.0
2019-12-03 15:00:00,36.0,36.01,35.96,35.98,9159.0,31.5954,31.6042,31.5603,31.5778,9159.0
2019-12-03 15:05:00,35.98,36.0,35.92,35.93,16415.0,31.5778,31.5954,31.5252,31.5339,16415.0
2019-12-03 15:10:00,35.93,36.01,35.93,36.0,10596.0,31.5339,31.6042,31.5339,31.5954,10596.0
2019-12-03 15:15:00,36.01,36.02,35.97,35.98,6832.0,31.6042,31.6129,31.569,31.5778,6832.0
2019-12-03 15:20:00,35.97,36.01,35.95,36.01,10823.0,31.569,31.6042,31.5515,31.6042,10823.0
2019-12-03 15:25:00,36.0,36.0,35.95,36.0,14639.0,31.5954,31.5954,31.5515,31.5954,14639.0
2019-12-03 15:30:00,35.99,36.0,35.93,35.98,13376.0,31.5866,31.5954,31.5339,31.5778,13376.0
2019-12-03 15:35:00,35.98,36.01,35.96,36.01,12342.0,31.5778,31.6042,31.5603,31.6042,12342.0
2019-12-03 15:40:00,36.01,36.01,35.96,35.97,19817.0,31.6042,31.6042,31.5603,31.569,19817.0
2019-12-03 15:45:00,35.97,36.01,35.96,36.0,26548.0,31.569,31.6042,31.5603,31.5954,26548.0
2019-12-03 15:50:00,36.01,36.04,35.96,35.96,31142.0,31.6042,31.6305,31.5603,31.5603,31142.0
2019-12-03 15:55:00,35.97,36.01,35.94,35.96,70720.0,31.569,31.6042,31.5427,31.5603,70720.0
2019-12-04 09:30:00,36.34,36.43,36.09,36.09,24124.0,31.8938,31.9728,31.6744,31.6744,24124.0
2019-12-04 09:35:00,36.08,36.33,36.04,36.15,14190.0,31.6656,31.885,31.6305,31.727,14190.0
2019-12-04 09:40:00,36.22,36.24,36.1,36.11,16831.0,31.7885,31.806,31.6831,31.6919,16831.0
2019-12-04 09:45:00,36.11,36.24,36.08,36.23,7123.0,31.6919,31.806,31.6656,31.7972,7123.0
2019-12-04 09:50:00,36.26,36.33,36.2,36.32,8425.0,31.8236,31.885,31.7709,31.8762,8425.0
2019-12-04 09:55:00,36.32,36.34,36.26,36.26,5076.0,31.8762,31.8938,31.8236,31.8236,5076.0
2019-12-04 10:00:00,36.22,36.54,36.22,36.48,38862.0,31.7885,32.0693,31.7885,32.0167,38862.0
2019-12-04 10:05:00,36.47,36.47,36.3,36.37,13336.0,32.0079,32.0079,31.8587,31.9201,13336.0
2019-12-04 10:10:00,36.35,36.36,36.18,36.19,8937.0,31.9026,31.9113,31.7534,31.7621,8937.0
2019-12-04 10:15:00,36.19,36.25,36.18,36.23,7297.0,31.7621,31.8148,31.7534,31.7972,7297.0
2019-12-04 10:20:00,36.2,36.26,36.13,36.2,10267.0,31.7709,31.8236,31.7095,31.7709,10267.0
2019-12-04 10:25:00,36.2,36.22,36.14,36.18,9887.0,31.7709,31.7885,31.7182,31.7534,9887.0
2019-12-04 10:30:00,36.17,36.25,36.14,36.14,10132.0,31.7446,31.8148,31.7182,31.7182,10132.0
2019-12-04 10:35:00,36.14,36.21,36.13,36.17,12188.0,31.7182,31.7797,31.7095,31.7446,12188.0
2019-12-04 10:40:00,36.17,36.28,36.16,36.25,14651.0,31.7446,31.8411,31.7358,31.8148,14651.0
2019-12-04 10:45:00,36.27,36.28,36.19,36.27,11028.0,31.8323,31.8411,31.7621,31.8323,11028.0
2019-12-04 10:50:00,36.25,36.31,36.23,36.29,25175.0,31.8148,31.8674,31.7972,31.8499,25175.0
2019-12-04 10:55:00,36.3,36.38,36.29,36.31,4921.0,31.8587,31.9289,31.8499,31.8674,4921.0
2019-12-04 11:00:00,36.32,36.34,36.26,36.27,9220.0,31.8762,31.8938,31.8236,31.8323,9220.0
2019-12-04 11:05:00,36.27,36.27,36.18,36.19,9327.0,31.8323,31.8323,31.7534,31.7621,9327.0
2019-12-04 11:10:00,36.18,36.18,36.12,36.13,13710.0,31.7534,31.7534,31.7007,31.7095,13710.0
2019-12-04 11:15:00,36.15,36.16,36.11,36.13,11049.0,31.727,31.7358,31.6919,31.7095,11049.0
2019-12-04 11:20:00,36.14,36.16,35.96,36.05,15953.0,31.7182,31.7358,31.5603,31.6393,15953.0
2019-12-04 11:25:00,36.04,36.06,36.0,36.04,4387.0,31.6305,31.648,31.5954,31.6305,4387.0
2019-12-04 11:30:00,36.05,36.12,36.04,36.11,5270.0,31.6393,31.7007,31.6305,31.6919,5270.0
2019-12-04 11:35:00,36.11,36.11,35.94,35.97,41854.0,31.6919,31.6919,31.5427,31.569,41854.0
2019-12-04 11:40:00,35.97,36.03,35.94,36.0,10178.0,31.569,31.6217,31.5427,31.5954,10178.0
2019-12-04 11:45:00,36.0,36.07,36.0,36.06,8456.0,31.5954,31.6568,31.5954,31.648,8456.0
2019-12-04 11:50:00,36.07,36.11,36.06,36.11,4000.0,31.6568,31.6919,31.648,31.6919,4000.0
2019-12-04 11:55:00,36.08,36.09,36.06,36.07,5319.0,31.6656,31.6744,31.648,31.6568,5319.0
2019-12-04 12:00:00,36.07,36.07,35.98,36.01,4963.0,31.6568,31.6568,31.5778,31.6042,4963.0
2019-12-04 12:05:00,36.01,36.02,35.98,36.0,4351.0,31.6042,31.6129,31.5778,31.5954,4351.0
2019-12-04 12:10:00,36.0,36.01,35.97,36.0,7440.0,31.5954,31.6042,31.569,31.5954,7440.0
2019-12-04 12:15:00,36.0,36.03,35.97,36.03,7379.0,31.5954,31.6217,31.569,31.6217,7379.0
2019-12-04 12:20:00,36.04,36.05,35.98,35.99,7296.0,31.6305,31.6393,31.5778,31.5866,7296.0
2019-12-04 12:25:00,35.99,36.0,35.94,35.94,15271.0,31.5866,31.5954,31.5427,31.5427,15271.0
2019-12-04 12:30:00,35.94,35.96,35.78,35.78,22466.0,31.5427,31.5603,31.4023,31.4023,22466.0
2019-12-04 12:35:00,35.78,35.83,35.78,35.8,19293.0,31.4023,31.4462,31.4023,31.4198,19293.0
2019-12-04 12:40:00,35.81,35.87,35.8,35.84,9362.0,31.4286,31.4813,31.4198,31.455,9362.0
2019-12-04 12:45:00,35.83,35.93,35.83,35.91,10136.0,31.4462,31.5339,31.4462,31.5164,10136.0
2019-12-04 12:50:00,35.9,35.92,35.89,35.9,7939.0,31.5076,31.5252,31.4988,31.5076,7939.0
2019-12-04 12:55:00,35.9,35.92,35.87,35.87,3519.0,31.5076,31.5252,31.4813,31.4813,3519.0
2019-12-04 13:00:00,35.87,35.91,35.83,35.85,8486.0,31.4813,31.5164,31.4462,31.4637,8486.0
2019-12-04 13:05:00,35.85,35.88,35.83,35.85,5929.0,31.4637,31.4901,31.4462,31.4637,5929.0
2019-12-04 13:10:00,35.84,35.85,35.78,35.81,6349.0,31.455,31.4637,31.4023,31.4286,6349.0
2019-12-04 13:15:00,35.82,35.88,35.78,35.88,14232.0,31.4374,31.4901,31.4023,31.4901,14232.0
2019-12-04 13:20:00,35.87,35.89,35.84,35.84,12303.0,31.4813,31.4988,31.455,31.455,12303.0
2019-12-04 13:25:00,35.85,35.86,35.79,35.81,47388.0,31.4637,31.4725,31.4111,31.4286,47388.0
2019-12-04 13:30:00,35.81,35.83,35.76,35.77,9149.0,31.4286,31.4462,31.3847,31.3935,9149.0
2019-12-04 13:35:00,35.77,35.8,35.75,35.79,17328.0,31.3935,31.4198,31.376,31.4111,17328.0
2019-12-04 13:40:00,35.79,35.79,35.73,35.76,7311.0,31.4111,31.4111,31.3584,31.3847,7311.0
2019-12-04 13:45:00,35.75,35.75,35.65,35.69,13437.0,31.376,31.376,31.2882,31.3233,13437.0
2019-12-04 13:50:00,35.68,35.68,35.62,35.67,14821.0,31.3145,31.3145,31.2619,31.3058,14821.0
2019-12-04 13:55:00,35.66,35.74,35.64,35.74,43827.0,31.297,31.3672,31.2794,31.3672,43827.0
2019-12-04 14:00:00,35.74,35.82,35.74,35.8,6271.0,31.3672,31.4374,31.3672,31.4198,6271.0
2019-12-04 14:05:00,35.8,35.82,35.76,35.79,36601.0,31.4198,31.4374,31.3847,31.4111,36601.0
2019-12-04 14:10:00,35.8,35.8,35.74,35.76,4081.0,31.4198,31.4198,31.3672,31.3847,4081.0
2019-12-04 14:15:00,35.75,35.75,35.67,35.73,7273.0,31.376,31.376,31.3058,31.3584,7273.0
2019-12-04 14:20:00,35.75,35.75,35.61,35.61,8105.0,31.376,31.376,31.2531,31.2531,8105.0
2019-12-04 14:25:00,35.61,35.62,35.58,35.59,16200.0,31.2531,31.2619,31.2268,31.2355,16200.0
2019-12-04 14:30:00,35.6,35.64,35.57,35.59,16002.0,31.2443,31.2794,31.218,31.2355,16002.0
2019-12-04 14:35:00,35.61,35.64,35.55,35.62,27464.0,31.2531,31.2794,31.2004,31.2619,27464.0
2019-12-04 14:40:00,35.62,35.63,35.6,35.63,12390.0,31.2619,31.2706,31.2443,31.2706,12390.0
2019-12-04 14:45:00,35.62,35.67,35.6,35.63,27705.0,31.2619,31.3058,31.2443,31.2706,27705.0
2019-12-04 14:50:00,35.61,35.63,35.6,35.61,11912.0,31.2531,31.2706,31.2443,31.2531,11912.0
2019-12-04 14:55:00,35.62,35.63,35.6,35.61,16361.0,31.2619,31.2706,31.2443,31.2531,16361.0
2019-12-04 15:00:00,35.6,35.62,35.57,35.58,19791.0,31.2443,31.2619,31.218,31.2268,19791.0
2019-12-04 15:05:00,35.59,35.59,35.51,35.51,13738.0,31.2355,31.2355,31.1653,31.1653,13738.0
2019-12-04 15:10:00,35.51,35.54,35.48,35.48,16254.0,31.1653,31.1917,31.139,31.139,16254.0
2019-12-04 15:15:00,35.48,35.51,35.46,35.48,15975.0,31.139,31.1653,31.1214,31.139,15975.0
2019-12-04 15:20:00,35.47,35.52,35.46,35.5,24939.0,31.1302,31.1741,31.1214,31.1566,24939.0
2019-12-04 15:25:00,35.5,35.55,35.49,35.51,135101.0,31.1566,31.2004,31.1478,31.1653,135101.0
2019-12-04 15:30:00,35.52,35.61,35.51,35.6,27996.0,31.1741,31.2531,31.1653,31.2443,27996.0
2019-12-04 15:35:00,35.61,35.65,35.58,35.58,47133.0,31.2531,31.2882,31.2268,31.2268,47133.0
2019-12-04 15:40:00,35.58,35.59,35.56,35.57,35620.0,31.2268,31.2355,31.2092,31.218,35620.0
2019-12-04 15:45:00,35.57,35.62,35.53,35.53,74630.0,31.218,31.2619,31.1829,31.1829,74630.0
2019-12-04 15:50:00,35.53,35.55,35.4,35.4,74442.0,31.1829,31.2004,31.0688,31.0688,74442.0
2019-12-04 15:55:00,35.41,35.46,35.35,35.37,182518.0,31.0776,31.1214,31.0249,31.0425,182518.0
2019-12-05 09:30:00,35.66,35.66,35.44,35.61,31114.0,31.297,31.297,31.1039,31.2531,31114.0
2019-12-05 09:35:00,35.61,35.63,35.35,35.42,8200.0,31.2531,31.2706,31.0249,31.0863,8200.0
2019-12-05 09:40:00,35.41,35.48,35.29,35.32,27604.0,31.0776,31.139,30.9722,30.9986,27604.0
2019-12-05 09:45:00,35.38,35.48,35.36,35.38,2907.0,31.0512,31.139,31.0337,31.0512,2907.0
2019-12-05 09:50:00,35.39,35.53,35.34,35.42,17460.0,31.06,31.1829,31.0161,31.0863,17460.0
2019-12-05 09:55:00,35.38,35.44,35.29,35.29,42472.0,31.0512,31.1039,30.9722,30.9722,42472.0
2019-12-05 10:00:00,35.29,35.3,35.1,35.14,27694.0,30.9722,30.981,30.8055,30.8406,27694.0
2019-12-05 10:05:00,35.13,35.23,35.0,35.11,49750.0,30.8318,30.9196,30.7177,30.8143,49750.0
2019-12-05 10:10:00,35.1,35.32,35.1,35.3,10338.0,30.8055,30.9986,30.8055,30.981,10338.0
2019-12-05 10:15:00,35.3,35.43,35.3,35.43,19973.0,30.981,31.0951,30.981,31.0951,19973.0
2019-12-05 10:20:00,35.43,35.52,35.41,35.52,7327.0,31.0951,31.1741,31.0776,31.1741,7327.0
2019-12-05 10:25:00,35.54,35.54,35.45,35.49,8288.0,31.1917,31.1917,31.1127,31.1478,8288.0
2019-12-05 10:30:00,35.5,35.56,35.47,35.52,12345.0,31.1566,31.2092,31.1302,31.1741,12345.0
2019-12-05 10:35:00,35.51,35.55,35.47,35.54,13112.0,31.1653,31.2004,31.1302,31.1917,13112.0
2019-12-05 10:40:00,35.52,35.54,35.46,35.52,12646.0,31.1741,31.1917,31.1214,31.1741,12646.0
2019-12-05 10:45:00,35.53,35.6,35.53,35.56,9755.0,31.1829,31.2443,31.1829,31.2092,9755.0
2019-12-05 10:50:00,35.56,35.58,35.48,35.5,12768.0,31.2092,31.2268,31.139,31.1566,12768.0
2019-12-05 10:55:00,35.51,35.57,35.44,35.45,20637.0,31.1653,31.218,31.1039,31.1127,20637.0
2019-12-05 11:00:00,35.45,35.47,35.42,35.42,8658.0,31.1127,31.1302,31.0863,31.0863,8658.0
2019-12-05 11:05:00,35.43,35.49,35.43,35.48,5493.0,31.0951,31.1478,31.0951,31.139,5493.0
2019-12-05 11:10:00,35.48,35.48,35.39,35.45,5277.0,31.139,31.139,31.06,31.1127,5277.0
2019-12-05 11:15:00,35.45,35.45,35.37,35.39,7834.0,31.1127,31.1127,31.0425,31.06,7834.0
2019-12-05 11:20:00,35.4,35.4,35.3,35.3,14418.0,31.0688,31.0688,30.981,30.981,14418.0
2019-12-05 11:25:00,35.3,35.36,35.3,35.36,5515.0,30.981,31.0337,30.981,31.0337,5515.0
2019-12-05 11:30:00,35.37,35.42,35.37,35.41,7077.0,31.0425,31.0863,31.0425,31.0776,7077.0
2019-12-05 11:35:00,35.43,35.53,35.42,35.52,5362.0,31.0951,31.1829,31.0863,31.1741,5362.0
2019-12-05 11:40:00,35.52,35.54,35.49,35.5,17427.0,31.1741,31.1917,31.1478,31.1566,17427.0
2019-12-05 11:45:00,35.5,35.55,35.49,35.55,8186.0,31.1566,31.2004,31.1478,31.2004,8186.0
2019-12-05 11:50:00,35.56,35.61,35.5,35.5,18973.0,31.2092,31.2531,31.1566,31.1566,18973.0
2019-12-05 11:55:00,35.5,35.53,35.48,35.48,8022.0,31.1566,31.1829,31.139,31.139,8022.0
2019-12-05 12:00:00,35.48,35.5,35.45,35.49,12618.0,31.139,31.1566,31.1127,31.1478,12618.0
2019-12-05 12:05:00,35.48,35.48,35.44,35.44,4703.0,31.139,31.139,31.1039,31.1039,4703.0
2019-12-05 12:10:00,35.44,35.46,35.43,35.44,7105.0,31.1039,31.1214,31.0951,31.1039,7105.0
2019-12-05 12:15:00,35.43,35.44,35.36,35.38,8547.0,31.0951,31.1039,31.0337,31.0512,8547.0
2019-12-05 12:20:00,35.39,35.39,35.31,35.34,5319.0,31.06,31.06,30.9898,31.0161,5319.0
2019-12-05 12:25:00,35.34,35.37,35.33,35.35,12990.0,31.0161,31.0425,31.0074,31.0249,12990.0
2019-12-05 12:30:00,35.35,35.42,35.35,35.41,7090.0,31.0249,31.0863,31.0249,31.0776,7090.0
2019-12-05 12:35:00,35.42,35.42,35.29,35.29,11757.0,31.0863,31.0863,30.9722,30.9722,11757.0
2019-12-05 12:40:00,35.29,35.29,35.22,35.22,5259.0,30.9722,30.9722,30.9108,30.9108,5259.0
2019-12-05 12:45:00,35.21,35.21,35.17,35.19,9679.0,30.902,30.902,30.8669,30.8845,9679.0
2019-12-05 12:50:00,35.19,35.22,35.16,35.22,12192.0,30.8845,30.9108,30.8582,30.9108,12192.0
2019-12-05 12:55:00,35.23,35.24,35.17,35.17,15879.0,30.9196,30.9284,30.8669,30.8669,15879.0
2019-12-05 13:00:00,35.16,35.17,35.12,35.13,9600.0,30.8582,30.8669,30.823,30.8318,9600.0
2019-12-05 13:05:00,35.12,35.18,35.12,35.16,10543.0,30.823,30.8757,30.823,30.8582,10543.0
2019-12-05 13:10:00,35.16,35.22,35.15,35.21,7391.0,30.8582,30.9108,30.8494,30.902,7391.0
2019-12-05 13:15:00,35.21,35.22,35.18,35.18,4638.0,30.902,30.9108,30.8757,30.8757,4638.0
2019-12-05 13:20:00,35.17,35.23,35.16,35.2,4696.0,30.8669,30.9196,30.8582,30.8933,4696.0
2019-12-05 13:25:00,35.2,35.23,35.2,35.22,5306.0,30.8933,30.9196,30.8933,30.9108,5306.0
2019-12-05 13:30:00,35.22,35.23,35.18,35.18,6315.0,30.9108,30.9196,30.8757,30.8757,6315.0
2019-12-05 13:35:00,35.19,35.21,35.18,35.19,4850.0,30.8845,30.902,30.8757,30.8845,4850.0
2019-12-05 13:40:00,35.19,35.2,35.13,35.15,27446.0,30.8845,30.8933,30.8318,30.8494,27446.0
2019-12-05 13:45:00,35.15,35.15,35.07,35.08,3781.0,30.8494,30.8494,30.7792,30.7879,3781.0
2019-12-05 13:50:00,35.07,35.1,35.05,35.09,24670.0,30.7792,30.8055,30.7616,30.7967,24670.0
2019-12-05 13:55:00,35.08,35.12,35.04,35.09,38237.0,30.7879,30.823,30.7528,30.7967,38237.0
2019-12-05 14:00:00,35.08,35.12,35.03,35.1,28225.0,30.7879,30.823,30.7441,30.8055,28225.0
2019-12-05 14:05:00,35.11,35.2,35.11,35.16,10726.0,30.8143,30.8933,30.8143,30.8582,10726.0
2019-12-05 14:10:00,35.16,35.19,35.14,35.15,23568.0,30.8582,30.8845,30.8406,30.8494,23568.0
2019-12-05 14:15:00,35.15,35.19,35.13,35.13,15209.0,30.8494,30.8845,30.8318,30.8318,15209.0
2019-12-05 14:20:00,35.13,35.15,35.11,35.15,7120.0,30.8318,30.8494,30.8143,30.8494,7120.0
2019-12-05 14:25:00,35.15,35.18,35.13,35.16,22900.0,30.8494,30.8757,30.8318,30.8582,22900.0
2019-12-05 14:30:00,35.16,35.16,35.1,35.11,7365.0,30.8582,30.8582,30.8055,30.8143,7365.0
2019-12-05 14:35:00,35.12,35.13,35.08,35.09,12079.0,30.823,30.8318,30.7879,30.7967,12079.0
2019-12-05 14:40:00,35.08,35.13,35.06,35.1,12751.0,30.7879,30.8318,30.7704,30.8055,12751.0
2019-12-05 14:45:00,35.09,35.1,35.06,35.07,8605.0,30.7967,30.8055,30.7704,30.7792,8605.0
2019-12-05 14:50:00,35.07,35.07,35.04,35.05,6197.0,30.7792,30.7792,30.7528,30.7616,6197.0
2019-12-05 14:55:00,35.03,35.05,34.94,35.02,25149.0,30.7441,30.7616,30.6651,30.7353,25149.0
2019-12-05 15:00:00,35.02,35.1,35.01,35.09,12610.0,30.7353,30.8055,30.7265,30.7967,12610.0
2019-12-05 15:05:00,35.1,35.16,35.09,35.14,9761.0,30.8055,30.8582,30.7967,30.8406,9761.0
2019-12-05 15:10:00,35.13,35.16,35.12,35.15,9145.0,30.8318,30.8582,30.823,30.8494,9145.0
2019-12-05 15:15:00,35.15,35.17,35.13,35.14,9498.0,30.8494,30.8669,30.8318,30.8406,9498.0
2019-12-05 15:20:00,35.14,35.16,35.12,35.15,23451.0,30.8406,30.8582,30.823,30.8494,23451.0
2019-12-05 15:25:00,35.15,35.26,35.14,35.2,55027.0,30.8494,30.9459,30.8406,30.8933,55027.0
2019-12-05 15:30:00,35.2,35.24,35.19,35.22,31968.0,30.8933,30.9284,30.8845,30.9108,31968.0
2019-12-05 15:35:00,35.22,35.3,35.21,35.27,29246.0,30.9108,30.981,30.902,30.9547,29246.0
2019-12-05 15:40:00,35.27,35.31,35.27,35.29,26956.0,30.9547,30.9898,30.9547,30.9722,26956.0
2019-12-05 15:45:00,35.3,35.34,35.28,35.3,117823.0,30.981,31.0161,30.9635,30.981,117823.0
2019-12-05 15:50:00,35.3,35.32,35.24,35.28,43692.0,30.981,30.9986,30.9284,30.9635,43692.0
2019-12-05 15:55:00,35.27,35.29,35.21,35.22,131393.0,30.9547,30.9722,30.902,30.9108,131393.0
2019-12-06 09:30:00,35.3,35.56,35.13,35.2,37819.0,30.981,31.2092,30.8318,30.8933,37819.0
2019-12-06 09:35:00,35.2,35.35,35.2,35.34,11467.0,30.8933,31.0249,30.8933,31.0161,11467.0
2019-12-06 09:40:00,35.36,35.56,35.33,35.55,8518.0,31.0337,31.2092,31.0074,31.2004,8518.0
2019-12-06 09:45:00,35.63,35.95,35.63,35.95,50613.0,31.2706,31.5515,31.2706,31.5515,50613.0
2019-12-06 09:50:00,35.94,36.09,35.92,36.08,18772.0,31.5427,31.6744,31.5252,31.6656,18772.0
2019-12-06 09:55:00,36.07,36.21,36.07,36.13,28166.0,31.6568,31.7797,31.6568,31.7095,28166.0
2019-12-06 10:00:00,36.13,36.22,36.1,36.16,15025.0,31.7095,31.7885,31.6831,31.7358,15025.0
2019-12-06 10:05:00,36.17,36.28,36.09,36.16,23861.0,31.7446,31.8411,31.6744,31.7358,23861.0
2019-12-06 10:10:00,36.16,36.2,36.09,36.12,11594.0,31.7358,31.7709,31.6744,31.7007,11594.0
2019-12-06 10:15:00,36.12,36.24,36.07,36.18,56066.0,31.7007,31.806,31.6568,31.7534,56066.0
2019-12-06 10:20:00,36.18,36.27,36.16,36.18,12482.0,31.7534,31.8323,31.7358,31.7534,12482.0
2019-12-06 10:25:00,36.17,36.19,36.02,36.08,13953.0,31.7446,31.7621,31.6129,31.6656,13953.0
2019-12-06 10:30:00,36.08,36.12,36.03,36.04,5462.0,31.6656,31.7007,31.6217,31.6305,5462.0
2019-12-06 10:35:00,36.01,36.03,35.94,35.98,9720.0,31.6042,31.6217,31.5427,31.5778,9720.0
2019-12-06 10:40:00,35.98,36.04,35.91,35.97,5185.0,31.5778,31.6305,31.5164,31.569,5185.0
2019-12-06 10:45:00,35.98,36.04,35.95,36.01,4124.0,31.5778,31.6305,31.5515,31.6042,4124.0
2019-12-06 10:50:00,36.02,36.03,35.89,35.93,12683.0,31.6129,31.6217,31.4988,31.5339,12683.0
2019-12-06 10:55:00,35.93,35.93,35.81,35.81,7433.0,31.5339,31.5339,31.4286,31.4286,7433.0
2019-12-06 11:00:00,35.79,35.87,35.75,35.86,7425.0,31.4111,31.4813,31.376,31.4725,7425.0
2019-12-06 11:05:00,35.87,35.96,35.87,35.9,10115.0,31.4813,31.5603,31.4813,31.5076,10115.0
2019-12-06 11:10:00,35.9,36.01,35.9,36.01,5405.0,31.5076,31.6042,31.5076,31.6042,5405.0
2019-12-06 11:15:00,36.0,36.08,35.99,36.01,9016.0,31.5954,31.6656,31.5866,31.6042,9016.0
2019-12-06 11:20:00,36.0,36.01,35.93,36.01,8823.0,31.5954,31.6042,31.5339,31.6042,8823.0
2019-12-06 11:25:00,36.0,36.03,35.96,36.0,5479.0,31.5954,31.6217,31.5603,31.5954,5479.0
2019-12-06 11:30:00,36.0,36.03,35.97,36.01,7034.0,31.5954,31.6217,31.569,31.6042,7034.0
2019-12-06 11:35:00,36.01,36.09,35.99,36.08,20838.0,31.6042,31.6744,31.5866,31.6656,20838.0
2019-12-06 11:40:00,36.08,36.08,36.0,36.02,10685.0,31.6656,31.6656,31.5954,31.6129,10685.0
2019-12-06 11:45:00,36.02,36.08,36.01,36.03,38451.0,31.6129,31.6656,31.6042,31.6217,38451.0
2019-12-06 11:50:00,36.03,36.13,36.03,36.13,5612.0,31.6217,31.7095,31.6217,31.7095,5612.0
2019-12-06 11:55:00,36.12,36.13,36.06,36.08,8511.0,31.7007,31.7095,31.648,31.6656,8511.0
2019-12-06 12:00:00,36.07,36.07,36.01,36.01,8678.0,31.6568,31.6568,31.6042,31.6042,8678.0
2019-12-06 12:05:00,36.02,36.03,35.98,35.99,17269.0,31.6129,31.6217,31.5778,31.5866,17269.0
2019-12-06 12:10:00,35.98,35.98,35.92,35.94,22096.0,31.5778,31.5778,31.5252,31.5427,22096.0
2019-12-06 12:15:00,35.94,35.99,35.92,35.95,31513.0,31.5427,31.5866,31.5252,31.5515,31513.0
2019-12-06 12:20:00,35.95,35.96,35.9,35.91,15361.0,31.5515,31.5603,31.5076,31.5164,15361.0
2019-12-06 12:25:00,35.91,35.91,35.88,35.88,9458.0,31.5164,31.5164,31.4901,31.4901,9458.0
2019-12-06 12:30:00,35.89,35.91,35.86,35.87,13020.0,31.4988,31.5164,31.4725,31.4813,13020.0
2019-12-06 12:35:00,35.86,35.88,35.84,35.86,7834.0,31.4725,31.4901,31.455,31.4725,7834.0
2019-12-06 12:40:00,35.85,35.86,35.8,35.84,18969.0,31.4637,31.4725,31.4198,31.455,18969.0
2019-12-06 12:45:00,35.84,35.85,35.81,35.84,11855.0,31.455,31.4637,31.4286,31.455,11855.0
2019-12-06 12:50:00,35.84,35.91,35.83,35.87,6754.0,31.455,31.5164,31.4462,31.4813,6754.0
2019-12-06 12:55:00,35.88,35.91,35.83,35.86,13681.0,31.4901,31.5164,31.4462,31.4725,13681.0
2019-12-06 13:00:00,35.86,35.87,35.76,35.77,10233.0,31.4725,31.4813,31.3847,31.3935,10233.0
2019-12-06 13:05:00,35.79,35.85,35.78,35.85,8348.0,31.4111,31.4637,31.4023,31.4637,8348.0
2019-12-06 13:10:00,35.86,35.86,35.79,35.8,7048.0,31.4725,31.4725,31.4111,31.4198,7048.0
2019-12-06 13:15:00,35.8,35.83,35.79,35.82,17326.0,31.4198,31.4462,31.4111,31.4374,17326.0
2019-12-06 13:20:00,35.81,35.85,35.79,35.84,13805.0,31.4286,31.4637,31.4111,31.455,13805.0
2019-12-06 13:25:00,35.84,35.85,35.79,35.81,23417.0,31.455,31.4637,31.4111,31.4286,23417.0
2019-12-06 13:30:00,35.81,35.85,35.75,35.84,43573.0,31.4286,31.4637,31.376,31.455,43573.0
2019-12-06 13:35:00,35.84,35.85,35.79,35.8,9743.0,31.455,31.4637,31.4111,31.4198,9743.0
2019-12-06 13:40:00,35.8,35.82,35.77,35.82,6524.0,31.4198,31.4374,31.3935,31.4374,6524.0
2019-12-06 13:45:00,35.82,35.82,35.77,35.77,9223.0,31.4374,31.4374,31.3935,31.3935,9223.0
2019-12-06 13:50:00,35.77,35.83,35.77,35.8,11594.0,31.3935,31.4462,31.3935,31.4198,11594.0
2019-12-06 13:55:00,35.8,35.82,35.77,35.77,8764.0,31.4198,31.4374,31.3935,31.3935,8764.0
2019-12-06 14:00:00,35.77,35.82,35.77,35.8,10925.0,31.3935,31.4374,31.3935,31.4198,10925.0
2019-12-06 14:05:00,35.81,35.82,35.75,35.76,10668.0,31.4286,31.4374,31.376,31.3847,10668.0
2019-12-06 14:10:00,35.77,35.77,35.73,35.76,17839.0,31.3935,31.3935,31.3584,31.3847,17839.0
2019-12-06 14:15:00,35.76,35.76,35.69,35.7,20581.0,31.3847,31.3847,31.3233,31.3321,20581.0
2019-12-06 14:20:00,35.7,35.77,35.7,35.73,17364.0,31.3321,31.3935,31.3321,31.3584,17364.0
2019-12-06 14:25:00,35.73,35.76,35.7,35.71,31603.0,31.3584,31.3847,31.3321,31.3409,31603.0
2019-12-06 14:30:00,35.71,35.74,35.68,35.71,25222.0,31.3409,31.3672,31.3145,31.3409,25222.0
2019-12-06 14:35:00,35.71,35.76,35.71,35.74,19784.0,31.3409,31.3847,31.3409,31.3672,19784.0
2019-12-06 14:40:00,35.74,35.75,35.71,35.74,8254.0,31.3672,31.376,31.3409,31.3672,8254.0
2019-12-06 14:45:00,35.74,35.74,35.65,35.69,16214.0,31.3672,31.3672,31.2882,31.3233,16214.0
2019-12-06 14:50:00,35.69,35.71,35.67,35.68,8404.0,31.3233,31.3409,31.3058,31.3145,8404.0
2019-12-06 14:55:00,35.66,35.7,35.65,35.7,10754.0,31.297,31.3321,31.2882,31.3321,10754.0
2019-12-06 15:00:00,35.7,35.71,35.68,35.69,9296.0,31.3321,31.3409,31.3145,31.3233,9296.0
2019-12-06 15:05:00,35.7,35.72,35.69,35.7,13924.0,31.3321,31.3496,31.3233,31.3321,13924.0
2019-12-06 15:10:00,35.69,35.71,35.68,35.7,19875.0,31.3233,31.3409,31.3145,31.3321,19875.0
2019-12-06 15:15:00,35.7,35.75,35.69,35.7,17195.0,31.3321,31.376,31.3233,31.3321,17195.0
2019-12-06 15:20:00,35.69,35.74,35.68,35.73,13762.0,31.3233,31.3672,31.3145,31.3584,13762.0
2019-12-06 15:25:00,35.73,35.73,35.68,35.7,19395.0,31.3584,31.3584,31.3145,31.3321,19395.0
2019-12-06 15:30:00,35.7,35.71,35.68,35.69,22496.0,31.3321,31.3409,31.3145,31.3233,22496.0
2019-12-06 15:35:00,35.69,35.7,35.67,35.69,49631.0,31.3233,31.3321,31.3058,31.3233,49631.0
2019-12-06 15:40:00,35.69,35.87,35.68,35.83,78521.0,31.3233,31.4813,31.3145,31.4462,78521.0
2019-12-06 15:45:00,35.82,35.83,35.79,35.82,42357.0,31.4374,31.4462,31.4111,31.4374,42357.0
2019-12-06 15:50:00,35.81,35.82,35.76,35.78,53111.0,31.4286,31.4374,31.3847,31.4023,53111.0
2019-12-06 15:55:00,35.78,35.83,35.77,35.83,149930.0,31.4023,31.4462,31.3935,31.4462,149930.0
2019-12-09 09:30:00,35.6,35.75,35.6,35.65,23952.0,31.2443,31.376,31.2443,31.2882,23952.0
2019-12-09 09:35:00,35.64,35.76,35.64,35.72,10123.0,31.2794,31.3847,31.2794,31.3496,10123.0
2019-12-09 09:40:00,35.73,35.79,35.68,35.7,10861.0,31.3584,31.4111,31.3145,31.3321,10861.0
2019-12-09 09:45:00,35.68,35.7,35.59,35.62,10793.0,31.3145,31.3321,31.2355,31.2619,10793.0
2019-12-09 09:50:00,35.62,35.65,35.55,35.63,4624.0,31.2619,31.2882,31.2004,31.2706,4624.0
2019-12-09 09:55:00,35.62,35.73,35.59,35.67,11238.0,31.2619,31.3584,31.2355,31.3058,11238.0
2019-12-09 10:00:00,35.68,35.71,35.59,35.59,6443.0,31.3145,31.3409,31.2355,31.2355,6443.0
2019-12-09 10:05:00,35.61,35.74,35.59,35.72,30798.0,31.2531,31.3672,31.2355,31.3496,30798.0
2019-12-09 10:10:00,35.72,35.77,35.7,35.73,29605.0,31.3496,31.3935,31.3321,31.3584,29605.0
2019-12-09 10:15:00,35.74,35.76,35.7,35.7,11361.0,31.3672,31.3847,31.3321,31.3321,11361.0
2019-12-09 10:20:00,35.7,35.75,35.7,35.71,7734.0,31.3321,31.376,31.3321,31.3409,7734.0
2019-12-09 10:25:00,35.71,35.74,35.68,35.71,5597.0,31.3409,31.3672,31.3145,31.3409,5597.0
2019-12-09 10:30:00,35.7,35.83,35.67,35.83,29443.0,31.3321,31.4462,31.3058,31.4462,29443.0
2019-12-09 10:35:00,35.83,35.94,35.82,35.9,8059.0,31.4462,31.5427,31.4374,31.5076,8059.0
2019-12-09 10:40:00,35.9,35.93,35.83,35.92,17318.0,31.5076,31.5339,31.4462,31.5252,17318.0
2019-12-09 10:45:00,35.94,35.98,35.93,35.95,7369.0,31.5427,31.5778,31.5339,31.5515,7369.0
2019-12-09 10:50:00,35.95,35.98,35.94,35.98,10032.0,31.5515,31.5778,31.5427,31.5778,10032.0
2019-12-09 10:55:00,35.96,35.98,35.92,35.94,6278.0,31.5603,31.5778,31.5252,31.5427,6278.0
2019-12-09 11:00:00,35.92,35.96,35.89,35.91,18318.0,31.5252,31.5603,31.4988,31.5164,18318.0
2019-12-09 11:05:00,35.92,35.97,35.91,35.95,7377.0,31.5252,31.569,31.5164,31.5515,7377.0
2019-12-09 11:10:00,35.95,36.09,35.95,36.09,13243.0,31.5515,31.6744,31.5515,31.6744,13243.0
2019-12-09 11:15:00,36.08,36.17,36.07,36.16,16182.0,31.6656,31.7446,31.6568,31.7358,16182.0
2019-12-09 11:20:00,36.17,36.19,36.14,36.19,15218.0,31.7446,31.7621,31.7182,31.7621,15218.0
2019-12-09 11:25:00,36.2,36.23,36.19,36.2,8818.0,31.7709,31.7972,31.7621,31.7709,8818.0
2019-12-09 11:30:00,36.23,36.24,36.18,36.19,11525.0,31.7972,31.806,31.7534,31.7621,11525.0
2019-12-09 11:35:00,36.2,36.27,36.17,36.26,16690.0,31.7709,31.8323,31.7446,31.8236,16690.0
2019-12-09 11:40:00,36.28,36.29,36.22,36.22,12220.0,31.8411,31.8499,31.7885,31.7885,12220.0
2019-12-09 11:45:00,36.21,36.25,36.2,36.23,16331.0,31.7797,31.8148,31.7709,31.7972,16331.0
2019-12-09 11:50:00,36.23,36.32,36.23,36.26,23475.0,31.7972,31.8762,31.7972,31.8236,23475.0
2019-12-09 11:55:00,36.26,36.26,36.21,36.24,24969.0,31.8236,31.8236,31.7797,31.806,24969.0
2019-12-09 12:00:00,36.23,36.25,36.2,36.23,57857.0,31.7972,31.8148,31.7709,31.7972,57857.0
2019-12-09 12:05:00,36.23,36.31,36.22,36.3,15594.0,31.7972,31.8674,31.7885,31.8587,15594.0
2019-12-09 12:10:00,36.3,36.33,36.3,36.32,14544.0,31.8587,31.885,31.8587,31.8762,14544.0
2019-12-09 12:15:00,36.32,36.32,36.22,36.3,15459.0,31.8762,31.8762,31.7885,31.8587,15459.0
2019-12-09 12:20:00,36.31,36.31,36.27,36.3,8105.0,31.8674,31.8674,31.8323,31.8587,8105.0
2019-12-09 12:25:00,36.29,36.41,36.29,36.38,54474.0,31.8499,31.9552,31.8499,31.9289,54474.0
2019-12-09 12:30:00,36.39,36.41,36.33,36.35,35830.0,31.9377,31.9552,31.885,31.9026,35830.0
2019-12-09 12:35:00,36.35,36.35,36.29,36.34,41165.0,31.9026,31.9026,31.8499,31.8938,41165.0
2019-12-09 12:40:00,36.34,36.42,36.33,36.37,46437.0,31.8938,31.964,31.885,31.9201,46437.0
2019-12-09 12:45:00,36.37,36.37,36.32,36.34,27365.0,31.9201,31.9201,31.8762,31.8938,27365.0
2019-12-09 12:50:00,36.35,36.35,36.26,36.28,14143.0,31.9026,31.9026,31.8236,31.8411,14143.0
2019-12-09 12:55:00,36.27,36.38,36.26,36.29,75678.0,31.8323,31.9289,31.8236,31.8499,75678.0
2019-12-09 13:00:00,36.3,36.31,36.29,36.3,61343.0,31.8587,31.8674,31.8499,31.8587,61343.0
2019-12-09 13:05:00,36.3,36.41,36.29,36.33,83554.0,31.8587,31.9552,31.8499,31.885,83554.0
2019-12-09 13:10:00,36.33,36.39,36.32,36.38,21501.0,31.885,31.9377,31.8762,31.9289,21501.0
2019-12-09 13:15:00,36.38,36.48,36.38,36.41,35412.0,31.9289,32.0167,31.9289,31.9552,35412.0
2019-12-09 13:20:00,36.41,36.41,36.37,36.39,13637.0,31.9552,31.9552,31.9201,31.9377,13637.0
2019-12-09 13:25:00,36.38,36.41,36.37,36.4,10000.0,31.9289,31.9552,31.9201,31.9464,10000.0
2019-12-09 13:30:00,36.41,36.43,36.38,36.42,9841.0,31.9552,31.9728,31.9289,31.964,9841.0
2019-12-09 13:35:00,36.42,36.42,36.38,36.39,5611.0,31.964,31.964,31.9289,31.9377,5611.0
2019-12-09 13:40:00,36.39,36.4,36.35,36.4,6506.0,31.9377,31.9464,31.9026,31.9464,6506.0
2019-12-09 13:45:00,36.38,36.41,36.35,36.39,13725.0,31.9289,31.9552,31.9026,31.9377,13725.0
2019-12-09 13:50:00,36.4,36.42,36.38,36.39,4380.0,31.9464,31.964,31.9289,31.9377,4380.0
2019-12-09 13:55:00,36.39,36.4,36.3,36.3,9596.0,31.9377,31.9464,31.8587,31.8587,9596.0
2019-12-09 14:00:00,36.29,36.29,36.19,36.25,13168.0,31.8499,31.8499,31.7621,31.8148,13168.0
2019-12-09 14:05:00,36.25,36.26,36.15,36.2,22795.0,31.8148,31.8236,31.727,31.7709,22795.0
2019-12-09 14:10:00,36.19,36.27,36.16,36.27,7328.0,31.7621,31.8323,31.7358,31.8323,7328.0
2019-12-09 14:15:00,36.29,36.32,36.26,36.27,6257.0,31.8499,31.8762,31.8236,31.8323,6257.0
2019-12-09 14:20:00,36.3,36.33,36.29,36.29,2739.0,31.8587,31.885,31.8499,31.8499,2739.0
2019-12-09 14:25:00,36.28,36.33,36.27,36.31,5482.0,31.8411,31.885,31.8323,31.8674,5482.0
2019-12-09 14:30:00,36.3,36.32,36.29,36.3,4203.0,31.8587,31.8762,31.8499,31.8587,4203.0
2019-12-09 14:35:00,36.3,36.31,36.24,36.3,13301.0,31.8587,31.8674,31.806,31.8587,13301.0
2019-12-09 14:40:00,36.3,36.31,36.29,36.3,4425.0,31.8587,31.8674,31.8499,31.8587,4425.0
2019-12-09 14:45:00,36.3,36.3,36.25,36.28,5822.0,31.8587,31.8587,31.8148,31.8411,5822.0
2019-12-09 14:50:00,36.28,36.3,36.27,36.28,6386.0,31.8411,31.8587,31.8323,31.8411,6386.0
2019-12-09 14:55:00,36.28,36.32,36.25,36.32,6194.0,31.8411,31.8762,31.8148,31.8762,6194.0
2019-12-09 15:00:00,36.32,36.32,36.25,36.28,7061.0,31.8762,31.8762,31.8148,31.8411,7061.0
2019-12-09 15:05:00,36.28,36.29,36.27,36.29,5163.0,31.8411,31.8499,31.8323,31.8499,5163.0
2019-12-09 15:10:00,36.29,36.29,36.27,36.28,5377.0,31.8499,31.8499,31.8323,31.8411,5377.0
2019-12-09 15:15:00,36.3,36.37,36.29,36.37,22448.0,31.8587,31.9201,31.8499,31.9201,22448.0
2019-12-09 15:20:00,36.37,36.38,36.34,36.36,24004.0,31.9201,31.9289,31.8938,31.9113,24004.0
2019-12-09 15:25:00,36.36,36.37,36.34,36.36,15095.0,31.9113,31.9201,31.8938,31.9113,15095.0
2019-12-09 15:30:00,36.36,36.4,36.32,36.37,31695.0,31.9113,31.9464,31.8762,31.9201,31695.0
2019-12-09 15:35:00,36.37,36.38,36.3,36.33,19767.0,31.9201,31.9289,31.8587,31.885,19767.0
2019-12-09 15:40:00,36.33,36.34,36.31,36.34,22807.0,31.885,31.8938,31.8674,31.8938,22807.0
2019-12-09 15:45:00,36.34,36.4,36.32,36.34,24923.0,31.8938,31.9464,31.8762,31.8938,24923.0
2019-12-09 15:50:00,36.34,36.5,36.33,36.5,95886.0,31.8938,32.0342,31.885,32.0342,95886.0
2019-12-09 15:55:00,36.5,36.51,36.37,36.39,185415.0,32.0342,32.043,31.9201,31.9377,185415.0
2019-12-10 09:30:00,36.57,36.69,36.45,36.68,17181.0,32.0956,32.201,31.9903,32.1922,17181.0
2019-12-10 09:35:00,36.61,36.61,36.48,36.61,5966.0,32.1307,32.1307,32.0167,32.1307,5966.0
2019-12-10 09:40:00,36.58,36.68,36.53,36.68,13230.0,32.1044,32.1922,32.0605,32.1922,13230.0
2019-12-10 09:45:00,36.66,36.71,36.59,36.62,14728.0,32.1746,32.2185,32.1132,32.1395,14728.0
2019-12-10 09:50:00,36.65,36.67,36.57,36.64,11940.0,32.1659,32.1834,32.0956,32.1571,11940.0
2019-12-10 09:55:00,36.64,36.65,36.56,36.65,9321.0,32.1571,32.1659,32.0869,32.1659,9321.0
2019-12-10 10:00:00,36.66,36.75,36.65,36.7,18703.0,32.1746,32.2536,32.1659,32.2097,18703.0
2019-12-10 10:05:00,36.71,36.78,36.69,36.78,10900.0,32.2185,32.2799,32.201,32.2799,10900.0
2019-12-10 10:10:00,36.8,36.87,36.78,36.87,54433.0,32.2975,32.3589,32.2799,32.3589,54433.0
2019-12-10 10:15:00,36.88,36.89,36.8,36.82,4730.0,32.3677,32.3765,32.2975,32.3151,4730.0
2019-12-10 10:20:00,36.82,36.88,36.77,36.82,9300.0,32.3151,32.3677,32.2712,32.3151,9300.0
2019-12-10 10:25:00,36.82,36.92,36.8,36.92,14904.0,32.3151,32.4028,32.2975,32.4028,14904.0
2019-12-10 10:30:00,36.91,36.93,36.8,36.83,6883.0,32.394,32.4116,32.2975,32.3238,6883.0
2019-12-10 10:35:00,36.82,36.93,36.82,36.93,5872.0,32.3151,32.4116,32.3151,32.4116,5872.0
2019-12-10 10:40:00,36.93,36.97,36.91,36.91,18381.0,32.4116,32.4467,32.394,32.394,18381.0
2019-12-10 10:45:00,36.91,36.97,36.91,36.91,5188.0,32.394,32.4467,32.394,32.394,5188.0
2019-12-10 10:50:00,36.91,37.0,36.89,36.92,14021.0,32.394,32.473,32.3765,32.4028,14021.0
2019-12-10 10:55:00,36.93,36.93,36.86,36.87,10722.0,32.4116,32.4116,32.3502,32.3589,10722.0
2019-12-10 11:00:00,36.87,36.9,36.69,36.7,6246.0,32.3589,32.3853,32.201,32.2097,6246.0
2019-12-10 11:05:00,36.71,36.8,36.71,36.79,18274.0,32.2185,32.2975,32.2185,32.2887,18274.0
2019-12-10 11:10:00,36.78,36.8,36.74,36.79,6577.0,32.2799,32.2975,32.2448,32.2887,6577.0
2019-12-10 11:15:00,36.78,36.83,36.76,36.77,5219.0,32.2799,32.3238,32.2624,32.2712,5219.0
2019-12-10 11:20:00,36.77,36.87,36.77,36.84,3790.0,32.2712,32.3589,32.2712,32.3326,3790.0
2019-12-10 11:25:00,36.84,36.86,36.8,36.8,8619.0,32.3326,32.3502,32.2975,32.2975,8619.0
2019-12-10 11:30:00,36.84,36.87,36.82,36.82,3748.0,32.3326,32.3589,32.3151,32.3151,3748.0
2019-12-10 11:35:00,36.83,36.85,36.78,36.79,22456.0,32.3238,32.3414,32.2799,32.2887,22456.0
2019-12-10 11:40:00,36.8,36.81,36.74,36.75,21123.0,32.2975,32.3063,32.2448,32.2536,21123.0
2019-12-10 11:45:00,36.74,36.75,36.67,36.68,6166.0,32.2448,32.2536,32.1834,32.1922,6166.0
2019-12-10 11:50:00,36.67,36.68,36.62,36.64,6215.0,32.1834,32.1922,32.1395,32.1571,6215.0
2019-12-10 11:55:00,36.65,36.68,36.6,36.66,7357.0,32.1659,32.1922,32.122,32.1746,7357.0
2019-12-10 12:00:00,36.67,36.78,36.67,36.76,19914.0,32.1834,32.2799,32.1834,32.2624,19914.0
2019-12-10 12:05:00,36.76,36.77,36.7,36.71,9151.0,32.2624,32.2712,32.2097,32.2185,9151.0
2019-12-10 12:10:00,36.7,36.72,36.68,36.7,4933.0,32.2097,32.2273,32.1922,32.2097,4933.0
2019-12-10 12:15:00,36.71,36.77,36.67,36.68,8134.0,32.2185,32.2712,32.1834,32.1922,8134.0
2019-12-10 12:20:00,36.68,36.69,36.64,36.65,5956.0,32.1922,32.201,32.1571,32.1659,5956.0
2019-12-10 12:25:00,36.64,36.64,36.58,36.58,8502.0,32.1571,32.1571,32.1044,32.1044,8502.0
2019-12-10 12:30:00,36.58,36.65,36.58,36.64,6104.0,32.1044,32.1659,32.1044,32.1571,6104.0
2019-12-10 12:35:00,36.65,36.67,36.64,36.65,5804.0,32.1659,32.1834,32.1571,32.1659,5804.0
2019-12-10 12:40:00,36.65,36.7,36.61,36.7,4431.0,32.1659,32.2097,32.1307,32.2097,4431.0
2019-12-10 12:45:00,36.69,36.74,36.69,36.72,5353.0,32.201,32.2448,32.201,32.2273,5353.0
2019-12-10 12:50:00,36.72,36.74,36.69,36.74,5196.0,32.2273,32.2448,32.201,32.2448,5196.0
2019-12-10 12:55:00,36.75,36.78,36.72,36.77,4355.0,32.2536,32.2799,32.2273,32.2712,4355.0
2019-12-10 13:00:00,36.76,36.78,36.68,36.68,8474.0,32.2624,32.2799,32.1922,32.1922,8474.0
2019-12-10 13:05:00,36.66,36.75,36.65,36.73,4337.0,32.1746,32.2536,32.1659,32.2361,4337.0
2019-12-10 13:10:00,36.74,36.79,36.74,36.77,6173.0,32.2448,32.2887,32.2448,32.2712,6173.0
2019-12-10 13:15:00,36.76,36.79,36.72,36.76,3524.0,32.2624,32.2887,32.2273,32.2624,3524.0
2019-12-10 13:20:00,36.76,36.82,36.75,36.82,13300.0,32.2624,32.3151,32.2536,32.3151,13300.0
2019-12-10 13:25:00,36.81,36.81,36.76,36.77,6307.0,32.3063,32.3063,32.2624,32.2712,6307.0
2019-12-10 13:30:00,36.77,36.82,36.77,36.82,9117.0,32.2712,32.3151,32.2712,32.3151,9117.0
2019-12-10 13:35:00,36.82,36.85,36.78,36.78,8711.0,32.3151,32.3414,32.2799,32.2799,8711.0
2019-12-10 13:40:00,36.77,36.78,36.72,36.74,5914.0,32.2712,32.2799,32.2273,32.2448,5914.0
2019-12-10 13:45:00,36.74,36.75,36.72,36.74,4357.0,32.2448,32.2536,32.2273,32.2448,4357.0
2019-12-10 13:50:00,36.75,36.76,36.73,36.75,4504.0,32.2536,32.2624,32.2361,32.2536,4504.0
2019-12-10 13:55:00,36.75,36.8,36.73,36.75,10526.0,32.2536,32.2975,32.2361,32.2536,10526.0
2019-12-10 14:00:00,36.75,36.78,36.73,36.77,10146.0,32.2536,32.2799,32.2361,32.2712,10146.0
2019-12-10 14:05:00,36.78,36.82,36.76,36.82,6859.0,32.2799,32.3151,32.2624,32.3151,6859.0
2019-12-10 14:10:00,36.82,36.88,36.82,36.86,7007.0,32.3151,32.3677,32.3151,32.3502,7007.0
2019-12-10 14:15:00,36.85,36.89,36.84,36.87,7820.0,32.3414,32.3765,32.3326,32.3589,7820.0
2019-12-10 14:20:00,36.87,36.88,36.84,36.87,10720.0,32.3589,32.3677,32.3326,32.3589,10720.0
2019-12-10 14:25:00,36.86,36.87,36.82,36.86,12190.0,32.3502,32.3589,32.3151,32.3502,12190.0
2019-12-10 14:30:00,36.86,36.86,36.84,36.84,7096.0,32.3502,32.3502,32.3326,32.3326,7096.0
2019-12-10 14:35:00,36.83,36.84,36.81,36.81,7325.0,32.3238,32.3326,32.3063,32.3063,7325.0
2019-12-10 14:40:00,36.83,36.83,36.76,36.78,16946.0,32.3238,32.3238,32.2624,32.2799,16946.0
2019-12-10 14:45:00,36.79,36.86,36.78,36.86,7595.0,32.2887,32.3502,32.2799,32.3502,7595.0
2019-12-10 14:50:00,36.86,36.87,36.84,36.84,7584.0,32.3502,32.3589,32.3326,32.3326,7584.0
2019-12-10 14:55:00,36.85,36.92,36.85,36.91,21487.0,32.3414,32.4028,32.3414,32.394,21487.0
2019-12-10 15:00:00,36.93,36.94,36.87,36.91,20691.0,32.4116,32.4204,32.3589,32.394,20691.0
2019-12-10 15:05:00,36.91,36.97,36.91,36.95,9536.0,32.394,32.4467,32.394,32.4291,9536.0
2019-12-10 15:10:00,36.95,36.96,36.9,36.95,12210.0,32.4291,32.4379,32.3853,32.4291,12210.0
2019-12-10 15:15:00,36.95,36.96,36.93,36.95,12729.0,32.4291,32.4379,32.4116,32.4291,12729.0
2019-12-10 15:20:00,36.95,36.97,36.93,36.97,13173.0,32.4291,32.4467,32.4116,32.4467,13173.0
2019-12-10 15:25:00,36.97,36.98,36.93,36.98,11547.0,32.4467,32.4555,32.4116,32.4555,11547.0
2019-12-10 15:30:00,36.98,37.04,36.97,37.02,34401.0,32.4555,32.5081,32.4467,32.4906,34401.0
2019-12-10 15:35:00,37.02,37.11,37.0,37.11,36536.0,32.4906,32.5696,32.473,32.5696,36536.0
2019-12-10 15:40:00,37.1,37.12,37.07,37.11,44293.0,32.5608,32.5783,32.5345,32.5696,44293.0
2019-12-10 15:45:00,37.11,37.12,37.07,37.08,33733.0,32.5696,32.5783,32.5345,32.5432,33733.0
2019-12-10 15:50:00,37.09,37.11,37.04,37.07,61264.0,32.552,32.5696,32.5081,32.5345,61264.0
2019-12-10 15:55:00,37.07,37.17,37.05,37.08,105850.0,32.5345,32.6222,32.5169,32.5432,105850.0
2019-12-11 09:30:00,37.23,37.25,37.05,37.06,23874.0,32.6749,32.6924,32.5169,32.5257,23874.0
2019-12-11 09:35:00,37.04,37.04,36.72,36.75,9733.0,32.5081,32.5081,32.2273,32.2536,9733.0
2019-12-11 09:40:00,36.75,36.87,36.65,36.78,14432.0,32.2536,32.3589,32.1659,32.2799,14432.0
2019-12-11 09:45:00,36.79,36.83,36.74,36.83,6433.0,32.2887,32.3238,32.2448,32.3238,6433.0
2019-12-11 09:50:00,36.81,36.94,36.78,36.91,45655.0,32.3063,32.4204,32.2799,32.394,45655.0
2019-12-11 09:55:00,36.9,36.95,36.85,36.92,65253.0,32.3853,32.4291,32.3414,32.4028,65253.0
2019-12-11 10:00:00,36.91,37.03,36.91,37.02,15722.0,32.394,32.4994,32.394,32.4906,15722.0
2019-12-11 10:05:00,37.02,37.05,37.01,37.03,13745.0,32.4906,32.5169,32.4818,32.4994,13745.0
2019-12-11 10:10:00,37.03,37.12,37.03,37.11,17481.0,32.4994,32.5783,32.4994,32.5696,17481.0
2019-12-11 10:15:00,37.13,37.21,37.13,37.15,17101.0,32.5871,32.6573,32.5871,32.6047,17101.0
2019-12-11 10:20:00,37.16,37.17,37.1,37.14,10311.0,32.6135,32.6222,32.5608,32.5959,10311.0
2019-12-11 10:25:00,37.14,37.15,37.11,37.13,9425.0,32.5959,32.6047,32.5696,32.5871,9425.0
2019-12-11 10:30:00,37.1,37.12,36.89,36.9,8890.0,32.5608,32.5783,32.3765,32.3853,8890.0
2019-12-11 10:35:00,36.89,36.9,36.74,36.77,88496.0,32.3765,32.3853,32.2448,32.2712,88496.0
2019-12-11 10:40:00,36.76,36.79,36.73,36.75,9522.0,32.2624,32.2887,32.2361,32.2536,9522.0
2019-12-11 10:45:00,36.76,36.77,36.63,36.63,27203.0,32.2624,32.2712,32.1483,32.1483,27203.0
2019-12-11 10:50:00,36.65,36.73,36.65,36.65,13253.0,32.1659,32.2361,32.1659,32.1659,13253.0
2019-12-11 10:55:00,36.64,36.66,36.6,36.63,9292.0,32.1571,32.1746,32.122,32.1483,9292.0
2019-12-11 11:00:00,36.64,36.73,36.63,36.73,14253.0,32.1571,32.2361,32.1483,32.2361,14253.0
2019-12-11 11:05:00,36.72,36.77,36.7,36.75,9011.0,32.2273,32.2712,32.2097,32.2536,9011.0
2019-12-11 11:10:00,36.74,36.76,36.7,36.74,21748.0,32.2448,32.2624,32.2097,32.2448,21748.0
2019-12-11 11:15:00,36.75,36.79,36.74,36.77,11627.0,32.2536,32.2887,32.2448,32.2712,11627.0
2019-12-11 11:20:00,36.77,36.82,36.77,36.77,9427.0,32.2712,32.3151,32.2712,32.2712,9427.0
2019-12-11 11:25:00,36.79,36.82,36.76,36.79,6355.0,32.2887,32.3151,32.2624,32.2887,6355.0
2019-12-11 11:30:00,36.79,36.84,36.79,36.81,27561.0,32.2887,32.3326,32.2887,32.3063,27561.0
2019-12-11 11:35:00,36.8,36.84,36.8,36.83,11376.0,32.2975,32.3326,32.2975,32.3238,11376.0
2019-12-11 11:40:00,36.83,36.91,36.83,36.87,16104.0,32.3238,32.394,32.3238,32.3589,16104.0
2019-12-11 11:45:00,36.87,36.88,36.85,36.86,3980.0,32.3589,32.3677,32.3414,32.3502,3980.0
2019-12-11 11:50:00,36.85,36.86,36.83,36.84,4987.0,32.3414,32.3502,32.3238,32.3326,4987.0
2019-12-11 11:55:00,36.82,36.86,36.82,36.82,5664.0,32.3151,32.3502,32.3151,32.3151,5664.0
2019-12-11 12:00:00,36.83,36.86,36.81,36.82,8441.0,32.3238,32.3502,32.3063,32.3151,8441.0
2019-12-11 12:05:00,36.81,36.83,36.78,36.83,10890.0,32.3063,32.3238,32.2799,32.3238,10890.0
2019-12-11 12:10:00,36.84,36.85,36.81,36.82,10796.0,32.3326,32.3414,32.3063,32.3151,10796.0
2019-12-11 12:15:00,36.83,36.84,36.81,36.84,6160.0,32.3238,32.3326,32.3063,32.3326,6160.0
2019-12-11 12:20:00,36.83,36.88,36.82,36.83,11169.0,32.3238,32.3677,32.3151,32.3238,11169.0
2019-12-11 12:25:00,36.83,36.88,36.83,36.86,6621.0,32.3238,32.3677,32.3238,32.3502,6621.0
2019-12-11 12:30:00,36.86,36.89,36.85,36.85,10311.0,32.3502,32.3765,32.3414,32.3414,10311.0
2019-12-11 12:35:00,36.86,36.89,36.84,36.87,15001.0,32.3502,32.3765,32.3326,32.3589,15001.0
2019-12-11 12:40:00,36.87,36.89,36.84,36.86,15149.0,32.3589,32.3765,32.3326,32.3502,15149.0
2019-12-11 12:45:00,36.87,36.91,36.86,36.89,8569.0,32.3589,32.394,32.3502,32.3765,8569.0
2019-12-11 12:50:00,36.89,36.89,36.83,36.85,4685.0,32.3765,32.3765,32.3238,32.3414,4685.0
2019-12-11 12:55:00,36.86,36.89,36.84,36.84,5364.0,32.3502,32.3765,32.3326,32.3326,5364.0
2019-12-11 13:00:00,36.84,36.84,36.79,36.8,14395.0,32.3326,32.3326,32.2887,32.2975,14395.0
2019-12-11 13:05:00,36.8,36.8,36.74,36.74,6122.0,32.2975,32.2975,32.2448,32.2448,6122.0
2019-12-11 13:10:00,36.75,36.75,36.68,36.7,4273.0,32.2536,32.2536,32.1922,32.2097,4273.0
2019-12-11 13:15:00,36.7,36.74,36.68,36.74,8840.0,32.2097,32.2448,32.1922,32.2448,8840.0
2019-12-11 13:20:00,36.74,36.74,36.64,36.65,20260.0,32.2448,32.2448,32.1571,32.1659,20260.0
2019-12-11 13:25:00,36.65,36.65,36.58,36.6,10736.0,32.1659,32.1659,32.1044,32.122,10736.0
2019-12-11 13:30:00,36.6,36.64,36.6,36.63,10538.0,32.122,32.1571,32.122,32.1483,10538.0
2019-12-11 13:35:00,36.62,36.63,36.57,36.57,7977.0,32.1395,32.1483,32.0956,32.0956,7977.0
2019-12-11 13:40:00,36.56,36.57,36.55,36.56,7137.0,32.0869,32.0956,32.0781,32.0869,7137.0
2019-12-11 13:45:00,36.57,36.59,36.57,36.58,5674.0,32.0956,32.1132,32.0956,32.1044,5674.0
2019-12-11 13:50:00,36.57,36.57,36.55,36.57,4633.0,32.0956,32.0956,32.0781,32.0956,4633.0
2019-12-11 13:55:00,36.56,36.57,36.54,36.54,5953.0,32.0869,32.0956,32.0693,32.0693,5953.0
2019-12-11 14:00:00,36.56,36.62,36.54,36.61,11545.0,32.0869,32.1395,32.0693,32.1307,11545.0
2019-12-11 14:05:00,36.6,36.6,36.55,36.6,12830.0,32.122,32.122,32.0781,32.122,12830.0
2019-12-11 14:10:00,36.61,36.66,36.61,36.63,10255.0,32.1307,32.1746,32.1307,32.1483,10255.0
2019-12-11 14:15:00,36.63,36.69,36.62,36.66,15978.0,32.1483,32.201,32.1395,32.1746,15978.0
2019-12-11 14:20:00,36.66,36.68,36.63,36.63,31220.0,32.1746,32.1922,32.1483,32.1483,31220.0
2019-12-11 14:25:00,36.65,36.65,36.58,36.6,8506.0,32.1659,32.1659,32.1044,32.122,8506.0
2019-12-11 14:30:00,36.59,36.61,36.58,36.59,12473.0,32.1132,32.1307,32.1044,32.1132,12473.0
2019-12-11 14:35:00,36.59,36.6,36.53,36.53,15986.0,32.1132,32.122,32.0605,32.0605,15986.0
2019-12-11 14:40:00,36.55,36.64,36.54,36.6,11009.0,32.0781,32.1571,32.0693,32.122,11009.0
2019-12-11 14:45:00,36.61,36.64,36.57,36.61,15290.0,32.1307,32.1571,32.0956,32.1307,15290.0
2019-12-11 14:50:00,36.61,36.64,36.6,36.63,27087.0,32.1307,32.1571,32.122,32.1483,27087.0
2019-12-11 14:55:00,36.63,36.67,36.61,36.66,35747.0,32.1483,32.1834,32.1307,32.1746,35747.0
2019-12-11 15:00:00,36.67,36.68,36.65,36.67,8175.0,32.1834,32.1922,32.1659,32.1834,8175.0
2019-12-11 15:05:00,36.68,36.74,36.68,36.73,16814.0,32.1922,32.2448,32.1922,32.2361,16814.0
2019-12-11 15:10:00,36.73,36.77,36.72,36.77,8457.0,32.2361,32.2712,32.2273,32.2712,8457.0
2019-12-11 15:15:00,36.78,36.78,36.75,36.77,6835.0,32.2799,32.2799,32.2536,32.2712,6835.0
2019-12-11 15:20:00,36.76,36.83,36.75,36.83,12144.0,32.2624,32.3238,32.2536,32.3238,12144.0
2019-12-11 15:25:00,36.82,36.84,36.82,36.84,7470.0,32.3151,32.3326,32.3151,32.3326,7470.0
2019-12-11 15:30:00,36.84,36.84,36.78,36.8,16050.0,32.3326,32.3326,32.2799,32.2975,16050.0
2019-12-11 15:35:00,36.81,36.86,36.8,36.8,16239.0,32.3063,32.3502,32.2975,32.2975,16239.0
2019-12-11 15:40:00,36.8,36.86,36.8,36.86,22090.0,32.2975,32.3502,32.2975,32.3502,22090.0
2019-12-11 15:45:00,36.86,36.87,36.8,36.8,35588.0,32.3502,32.3589,32.2975,32.2975,35588.0
2019-12-11 15:50:00,36.81,36.85,36.8,36.84,42117.0,32.3063,32.3414,32.2975,32.3326,42117.0
2019-12-11 15:55:00,36.84,36.89,36.82,36.82,119083.0,32.3326,32.3765,32.3151,32.3151,119083.0
2019-12-12 09:30:00,36.87,37.11,36.87,37.11,37090.0,32.3589,32.5696,32.3589,32.5696,37090.0
2019-12-12 09:35:00,37.09,37.25,36.93,37.22,15498.0,32.552,32.6924,32.4116,32.6661,15498.0
2019-12-12 09:40:00,37.24,37.27,37.1,37.16,13057.0,32.6837,32.71,32.5608,32.6135,13057.0
2019-12-12 09:45:00,37.14,37.18,37.09,37.13,5712.0,32.5959,32.631,32.552,32.5871,5712.0
2019-12-12 09:50:00,37.16,37.21,37.09,37.21,14293.0,32.6135,32.6573,32.552,32.6573,14293.0
2019-12-12 09:55:00,37.21,37.23,37.16,37.19,20603.0,32.6573,32.6749,32.6135,32.6398,20603.0
2019-12-12 10:00:00,37.2,37.27,37.2,37.27,31383.0,32.6486,32.71,32.6486,32.71,31383.0
2019-12-12 10:05:00,37.25,37.33,37.25,37.3,31861.0,32.6924,32.7627,32.6924,32.7363,31861.0
2019-12-12 10:10:00,37.32,37.47,37.32,37.44,5267.0,32.7539,32.8855,32.7539,32.8592,5267.0
2019-12-12 10:15:00,37.43,37.48,37.39,37.48,5377.0,32.8504,32.8943,32.8153,32.8943,5377.0
2019-12-12 10:20:00,37.49,37.56,37.45,37.47,10084.0,32.9031,32.9645,32.868,32.8855,10084.0
2019-12-12 10:25:00,37.45,37.5,37.43,37.44,21821.0,32.868,32.9119,32.8504,32.8592,21821.0
2019-12-12 10:30:00,37.45,37.54,37.45,37.54,25266.0,32.868,32.947,32.868,32.947,25266.0
2019-12-12 10:35:00,37.53,37.55,37.51,37.52,3548.0,32.9382,32.9557,32.9206,32.9294,3548.0
2019-12-12 10:40:00,37.5,37.5,37.35,37.35,11349.0,32.9119,32.9119,32.7802,32.7802,11349.0
2019-12-12 10:45:00,37.34,37.43,37.33,37.41,6841.0,32.7714,32.8504,32.7627,32.8329,6841.0
2019-12-12 10:50:00,37.43,37.47,37.42,37.47,5037.0,32.8504,32.8855,32.8416,32.8855,5037.0
2019-12-12 10:55:00,37.48,37.51,37.44,37.46,17529.0,32.8943,32.9206,32.8592,32.8767,17529.0
2019-12-12 11:00:00,37.48,37.49,37.37,37.38,4318.0,32.8943,32.9031,32.7978,32.8065,4318.0
2019-12-12 11:05:00,37.37,37.37,37.25,37.25,7884.0,32.7978,32.7978,32.6924,32.6924,7884.0
2019-12-12 11:10:00,37.25,37.28,37.2,37.25,9307.0,32.6924,32.7188,32.6486,32.6924,9307.0
2019-12-12 11:15:00,37.26,37.26,37.18,37.18,15778.0,32.7012,32.7012,32.631,32.631,15778.0
2019-12-12 11:20:00,37.16,37.23,37.14,37.22,11944.0,32.6135,32.6749,32.5959,32.6661,11944.0
2019-12-12 11:25:00,37.22,37.26,37.19,37.25,13114.0,32.6661,32.7012,32.6398,32.6924,13114.0
2019-12-12 11:30:00,37.25,37.26,37.2,37.2,11200.0,32.6924,32.7012,32.6486,32.6486,11200.0
2019-12-12 11:35:00,37.18,37.21,37.18,37.21,3242.0,32.631,32.6573,32.631,32.6573,3242.0
2019-12-12 11:40:00,37.2,37.2,37.14,37.18,5095.0,32.6486,32.6486,32.5959,32.631,5095.0
2019-12-12 11:45:00,37.18,37.23,37.18,37.2,3965.0,32.631,32.6749,32.631,32.6486,3965.0
2019-12-12 11:50:00,37.19,37.22,37.18,37.2,5995.0,32.6398,32.6661,32.631,32.6486,5995.0
2019-12-12 11:55:00,37.15,37.22,37.12,37.15,4261.0,32.6047,32.6661,32.5783,32.6047,4261.0
2019-12-12 12:00:00,37.15,37.15,37.11,37.11,4585.0,32.6047,32.6047,32.5696,32.5696,4585.0
2019-12-12 12:05:00,37.11,37.16,37.08,37.12,7037.0,32.5696,32.6135,32.5432,32.5783,7037.0
2019-12-12 12:10:00,37.13,37.14,37.12,37.14,4877.0,32.5871,32.5959,32.5783,32.5959,4877.0
2019-12-12 12:15:00,37.13,37.18,37.12,37.15,14019.0,32.5871,32.631,32.5783,32.6047,14019.0
2019-12-12 12:20:00,37.15,37.23,37.14,37.22,21484.0,32.6047,32.6749,32.5959,32.6661,21484.0
2019-12-12 12:25:00,37.2,37.23,37.19,37.22,5575.0,32.6486,32.6749,32.6398,32.6661,5575.0
2019-12-12 12:30:00,37.22,37.25,37.2,37.22,13834.0,32.6661,32.6924,32.6486,32.6661,13834.0
2019-12-12 12:35:00,37.22,37.24,37.22,37.23,6445.0,32.6661,32.6837,32.6661,32.6749,6445.0
2019-12-12 12:40:00,37.22,37.24,37.21,37.23,3618.0,32.6661,32.6837,32.6573,32.6749,3618.0
2019-12-12 12:45:00,37.23,37.27,37.23,37.25,11313.0,32.6749,32.71,32.6749,32.6924,11313.0
2019-12-12 12:50:00,37.25,37.25,37.2,37.21,5744.0,32.6924,32.6924,32.6486,32.6573,5744.0
2019-12-12 12:55:00,37.2,37.25,37.19,37.2,16714.0,32.6486,32.6924,32.6398,32.6486,16714.0
2019-12-12 13:00:00,37.21,37.24,37.18,37.23,11205.0,32.6573,32.6837,32.631,32.6749,11205.0
2019-12-12 13:05:00,37.23,37.26,37.2,37.2,19517.0,32.6749,32.7012,32.6486,32.6486,19517.0
2019-12-12 13:10:00,37.21,37.32,37.2,37.25,74297.0,32.6573,32.7539,32.6486,32.6924,74297.0
2019-12-12 13:15:00,37.25,37.4,37.22,37.38,54625.0,32.6924,32.8241,32.6661,32.8065,54625.0
2019-12-12 13:20:00,37.38,37.46,37.37,37.43,26644.0,32.8065,32.8767,32.7978,32.8504,26644.0
2019-12-12 13:25:00,37.41,37.43,37.39,37.42,17554.0,32.8329,32.8504,32.8153,32.8416,17554.0
2019-12-12 13:30:00,37.41,37.42,37.37,37.39,14079.0,32.8329,32.8416,32.7978,32.8153,14079.0
2019-12-12 13:35:00,37.39,37.41,37.36,37.37,16655.0,32.8153,32.8329,32.789,32.7978,16655.0
2019-12-12 13:40:00,37.38,37.4,37.31,37.31,15542.0,32.8065,32.8241,32.7451,32.7451,15542.0
2019-12-12 13:45:00,37.29,37.33,37.29,37.32,6655.0,32.7275,32.7627,32.7275,32.7539,6655.0
2019-12-12 13:50:00,37.32,37.34,37.3,37.32,4844.0,32.7539,32.7714,32.7363,32.7539,4844.0
2019-12-12 13:55:00,37.32,37.33,37.31,37.32,6783.0,32.7539,32.7627,32.7451,32.7539,6783.0
2019-12-12 14:00:00,37.33,37.37,37.27,37.3,16944.0,32.7627,32.7978,32.71,32.7363,16944.0
2019-12-12 14:05:00,37.3,37.35,37.29,37.34,9243.0,32.7363,32.7802,32.7275,32.7714,9243.0
2019-12-12 14:10:00,37.34,37.38,37.3,37.32,14505.0,32.7714,32.8065,32.7363,32.7539,14505.0
2019-12-12 14:15:00,37.33,37.37,37.3,37.32,7126.0,32.7627,32.7978,32.7363,32.7539,7126.0
2019-12-12 14:20:00,37.33,37.36,37.33,37.35,3250.0,32.7627,32.789,32.7627,32.7802,3250.0
2019-12-12 14:25:00,37.35,37.35,37.25,37.27,10838.0,32.7802,32.7802,32.6924,32.71,10838.0
2019-12-12 14:30:00,37.26,37.43,37.26,37.35,23834.0,32.7012,32.8504,32.7012,32.7802,23834.0
2019-12-12 14:35:00,37.34,37.36,37.32,37.33,3912.0,32.7714,32.789,32.7539,32.7627,3912.0
2019-12-12 14:40:00,37.34,37.4,37.33,37.36,13905.0,32.7714,32.8241,32.7627,32.789,13905.0
2019-12-12 14:45:00,37.35,37.36,37.33,37.33,10895.0,32.7802,32.789,32.7627,32.7627,10895.0
2019-12-12 14:50:00,37.33,37.34,37.22,37.27,49061.0,32.7627,32.7714,32.6661,32.71,49061.0
2019-12-12 14:55:00,37.27,37.27,37.19,37.2,15140.0,32.71,32.71,32.6398,32.6486,15140.0
2019-12-12 15:00:00,37.2,37.22,37.16,37.18,16920.0,32.6486,32.6661,32.6135,32.631,16920.0
2019-12-12 15:05:00,37.18,37.23,37.16,37.2,20251.0,32.631,32.6749,32.6135,32.6486,20251.0
2019-12-12 15:10:00,37.21,37.23,37.18,37.18,11378.0,32.6573,32.6749,32.631,32.631,11378.0
2019-12-12 15:15:00,37.17,37.23,37.15,37.21,23387.0,32.6222,32.6749,32.6047,32.6573,23387.0
2019-12-12 15:20:00,37.22,37.22,37.19,37.19,13018.0,32.6661,32.6661,32.6398,32.6398,13018.0
2019-12-12 15:25:00,37.19,37.23,37.18,37.23,10535.0,32.6398,32.6749,32.631,32.6749,10535.0
2019-12-12 15:30:00,37.23,37.23,37.17,37.18,19193.0,32.6749,32.6749,32.6222,32.631,19193.0
2019-12-12 15:35:00,37.18,37.21,37.14,37.18,47675.0,32.631,32.6573,32.5959,32.631,47675.0
2019-12-12 15:40:00,37.17,37.2,37.14,37.17,17308.0,32.6222,32.6486,32.5959,32.6222,17308.0
2019-12-12 15:45:00,37.17,37.21,37.15,37.2,30921.0,32.6222,32.6573,32.6047,32.6486,30921.0
2019-12-12 15:50:00,37.21,37.22,37.18,37.2,44880.0,32.6573,32.6661,32.631,32.6486,44880.0
2019-12-12 15:55:00,37.2,37.2,37.14,37.16,72049.0,32.6486,32.6486,32.5959,32.6135,72049.0
2019-12-13 09:30:00,37.35,37.39,37.23,37.37,27637.0,32.7802,32.8153,32.6749,32.7978,27637.0
2019-12-13 09:35:00,37.34,37.4,37.02,37.08,11780.0,32.7714,32.8241,32.4906,32.5432,11780.0
2019-12-13 09:40:00,37.07,37.08,36.92,36.99,13767.0,32.5345,32.5432,32.4028,32.4643,13767.0
2019-12-13 09:45:00,37.02,37.02,36.92,36.98,12100.0,32.4906,32.4906,32.4028,32.4555,12100.0
2019-12-13 09:50:00,36.97,37.05,36.97,37.0,15950.0,32.4467,32.5169,32.4467,32.473,15950.0
2019-12-13 09:55:00,37.01,37.02,36.92,36.94,12339.0,32.4818,32.4906,32.4028,32.4204,12339.0
2019-12-13 10:00:00,36.93,37.26,36.93,37.26,43664.0,32.4116,32.7012,32.4116,32.7012,43664.0
2019-12-13 10:05:00,37.29,37.34,37.23,37.34,28192.0,32.7275,32.7714,32.6749,32.7714,28192.0
2019-12-13 10:10:00,37.36,37.46,37.32,37.33,10974.0,32.789,32.8767,32.7539,32.7627,10974.0
2019-12-13 10:15:00,37.32,37.39,37.29,37.39,11139.0,32.7539,32.8153,32.7275,32.8153,11139.0
2019-12-13 10:20:00,37.38,37.44,37.36,37.38,26248.0,32.8065,32.8592,32.789,32.8065,26248.0
2019-12-13 10:25:00,37.38,37.44,37.29,37.31,24850.0,32.8065,32.8592,32.7275,32.7451,24850.0
2019-12-13 10:30:00,37.29,37.32,37.19,37.19,14720.0,32.7275,32.7539,32.6398,32.6398,14720.0
2019-12-13 10:35:00,37.15,37.18,37.0,37.07,17830.0,32.6047,32.631,32.473,32.5345,17830.0
2019-12-13 10:40:00,37.04,37.16,37.01,37.1,9294.0,32.5081,32.6135,32.4818,32.5608,9294.0
2019-12-13 10:45:00,37.09,37.23,37.08,37.18,14098.0,32.552,32.6749,32.5432,32.631,14098.0
2019-12-13 10:50:00,37.18,37.2,37.08,37.08,13347.0,32.631,32.6486,32.5432,32.5432,13347.0
2019-12-13 10:55:00,37.06,37.08,36.93,36.94,14370.0,32.5257,32.5432,32.4116,32.4204,14370.0
2019-12-13 11:00:00,36.94,36.97,36.86,36.91,11589.0,32.4204,32.4467,32.3502,32.394,11589.0
2019-12-13 11:05:00,36.9,36.95,36.88,36.9,8326.0,32.3853,32.4291,32.3677,32.3853,8326.0
2019-12-13 11:10:00,36.91,36.96,36.87,36.87,14384.0,32.394,32.4379,32.3589,32.3589,14384.0
2019-12-13 11:15:00,36.87,36.92,36.86,36.86,12510.0,32.3589,32.4028,32.3502,32.3502,12510.0
2019-12-13 11:20:00,36.86,36.89,36.8,36.83,8128.0,32.3502,32.3765,32.2975,32.3238,8128.0
2019-12-13 11:25:00,36.83,36.91,36.8,36.88,43041.0,32.3238,32.394,32.2975,32.3677,43041.0
2019-12-13 11:30:00,36.88,36.91,36.82,36.85,7365.0,32.3677,32.394,32.3151,32.3414,7365.0
2019-12-13 11:35:00,36.84,36.96,36.84,36.93,10936.0,32.3326,32.4379,32.3326,32.4116,10936.0
2019-12-13 11:40:00,36.94,36.94,36.88,36.9,6474.0,32.4204,32.4204,32.3677,32.3853,6474.0
2019-12-13 11:45:00,36.91,36.97,36.9,36.94,8905.0,32.394,32.4467,32.3853,32.4204,8905.0
2019-12-13 11:50:00,36.95,36.99,36.91,36.93,3543.0,32.4291,32.4643,32.394,32.4116,3543.0
2019-12-13 11:55:00,36.95,37.02,36.93,37.02,10488.0,32.4291,32.4906,32.4116,32.4906,10488.0
2019-12-13 12:00:00,37.02,37.05,36.98,36.98,12852.0,32.4906,32.5169,32.4555,32.4555,12852.0
2019-12-13 12:05:00,36.98,36.98,36.92,36.95,9310.0,32.4555,32.4555,32.4028,32.4291,9310.0
2019-12-13 12:10:00,36.92,36.95,36.91,36.95,14756.0,32.4028,32.4291,32.394,32.4291,14756.0
2019-12-13 12:15:00,36.94,36.99,36.93,36.95,20617.0,32.4204,32.4643,32.4116,32.4291,20617.0
2019-12-13 12:20:00,36.95,37.05,36.95,37.04,17483.0,32.4291,32.5169,32.4291,32.5081,17483.0
2019-12-13 12:25:00,37.05,37.09,37.04,37.07,6920.0,32.5169,32.552,32.5081,32.5345,6920.0
2019-12-13 12:30:00,37.06,37.08,37.04,37.06,5619.0,32.5257,32.5432,32.5081,32.5257,5619.0
2019-12-13 12:35:00,37.06,37.13,37.05,37.12,6445.0,32.5257,32.5871,32.5169,32.5783,6445.0
2019-12-13 12:40:00,37.12,37.13,37.07,37.07,8482.0,32.5783,32.5871,32.5345,32.5345,8482.0
2019-12-13 12:45:00,37.06,37.11,37.06,37.09,19084.0,32.5257,32.5696,32.5257,32.552,19084.0
2019-12-13 12:50:00,37.1,37.11,37.08,37.11,8807.0,32.5608,32.5696,32.5432,32.5696,8807.0
2019-12-13 12:55:00,37.1,37.13,37.1,37.12,6480.0,32.5608,32.5871,32.5608,32.5783,6480.0
2019-12-13 13:00:00,37.13,37.3,37.13,37.29,28945.0,32.5871,32.7363,32.5871,32.7275,28945.0
2019-12-13 13:05:00,37.29,37.34,37.29,37.34,7903.0,32.7275,32.7714,32.7275,32.7714,7903.0
2019-12-13 13:10:00,37.34,37.38,37.32,37.33,8349.0,32.7714,32.8065,32.7539,32.7627,8349.0
2019-12-13 13:15:00,37.32,37.33,37.26,37.33,44160.0,32.7539,32.7627,32.7012,32.7627,44160.0
2019-12-13 13:20:00,37.34,37.35,37.24,37.24,21130.0,32.7714,32.7802,32.6837,32.6837,21130.0
2019-12-13 13:25:00,37.24,37.25,37.19,37.2,7248.0,32.6837,32.6924,32.6398,32.6486,7248.0
2019-12-13 13:30:00,37.19,37.22,37.19,37.2,19428.0,32.6398,32.6661,32.6398,32.6486,19428.0
2019-12-13 13:35:00,37.2,37.28,37.2,37.25,10212.0,32.6486,32.7188,32.6486,32.6924,10212.0
2019-12-13 13:40:00,37.25,37.25,37.2,37.21,5013.0,32.6924,32.6924,32.6486,32.6573,5013.0
2019-12-13 13:45:00,37.22,37.24,37.19,37.23,9242.0,32.6661,32.6837,32.6398,32.6749,9242.0
2019-12-13 13:50:00,37.22,37.32,37.21,37.31,9567.0,32.6661,32.7539,32.6573,32.7451,9567.0
2019-12-13 13:55:00,37.32,37.32,37.26,37.28,7768.0,32.7539,32.7539,32.7012,32.7188,7768.0
2019-12-13 14:00:00,37.26,37.28,37.21,37.23,8963.0,32.7012,32.7188,32.6573,32.6749,8963.0
2019-12-13 14:05:00,37.23,37.26,37.22,37.24,18746.0,32.6749,32.7012,32.6661,32.6837,18746.0
2019-12-13 14:10:00,37.24,37.25,37.19,37.2,11171.0,32.6837,32.6924,32.6398,32.6486,11171.0
2019-12-13 14:15:00,37.2,37.21,37.17,37.2,7727.0,32.6486,32.6573,32.6222,32.6486,7727.0
2019-12-13 14:20:00,37.2,37.22,37.2,37.2,12448.0,32.6486,32.6661,32.6486,32.6486,12448.0
2019-12-13 14:25:00,37.2,37.24,37.2,37.22,10293.0,32.6486,32.6837,32.6486,32.6661,10293.0
2019-12-13 14:30:00,37.21,37.22,37.2,37.21,9344.0,32.6573,32.6661,32.6486,32.6573,9344.0
2019-12-13 14:35:00,37.21,37.22,37.19,37.21,8531.0,32.6573,32.6661,32.6398,32.6573,8531.0
2019-12-13 14:40:00,37.2,37.25,37.2,37.21,15656.0,32.6486,32.6924,32.6486,32.6573,15656.0
2019-12-13 14:45:00,37.2,37.21,37.16,37.17,11870.0,32.6486,32.6573,32.6135,32.6222,11870.0
2019-12-13 14:50:00,37.17,37.21,37.16,37.18,8363.0,32.6222,32.6573,32.6135,32.631,8363.0
2019-12-13 14:55:00,37.19,37.2,37.16,37.19,8250.0,32.6398,32.6486,32.6135,32.6398,8250.0
2019-12-13 15:00:00,37.18,37.19,37.15,37.16,10233.0,32.631,32.6398,32.6047,32.6135,10233.0
2019-12-13 15:05:00,37.17,37.18,37.13,37.15,40357.0,32.6222,32.631,32.5871,32.6047,40357.0
2019-12-13 15:10:00,37.16,37.2,37.14,37.18,10357.0,32.6135,32.6486,32.5959,32.631,10357.0
2019-12-13 15:15:00,37.18,37.23,37.18,37.21,10627.0,32.631,32.6749,32.631,32.6573,10627.0
2019-12-13 15:20:00,37.22,37.23,37.18,37.22,15580.0,32.6661,32.6749,32.631,32.6661,15580.0
2019-12-13 15:25:00,37.22,37.22,37.18,37.19,15502.0,32.6661,32.6661,32.631,32.6398,15502.0
2019-12-13 15:30:00,37.19,37.21,37.1,37.11,20023.0,32.6398,32.6573,32.5608,32.5696,20023.0
2019-12-13 15:35:00,37.11,37.15,37.09,37.12,25224.0,32.5696,32.6047,32.552,32.5783,25224.0
2019-12-13 15:40:00,37.11,37.14,37.1,37.14,18384.0,32.5696,32.5959,32.5608,32.5959,18384.0
2019-12-13 15:45:00,37.14,37.19,37.13,37.18,33212.0,32.5959,32.6398,32.5871,32.631,33212.0
2019-12-13 15:50:00,37.18,37.2,37.13,37.15,46807.0,32.631,32.6486,32.5871,32.6047,46807.0
2019-12-13 15:55:00,37.14,37.18,37.11,37.11,125764.0,32.5959,32.631,32.5696,32.5696,125764.0
2019-12-16 09:30:00,37.41,37.63,37.14,37.57,25948.0,32.8329,33.0259,32.5959,32.9733,25948.0
2019-12-16 09:35:00,37.52,37.59,37.44,37.47,9361.0,32.9294,32.9908,32.8592,32.8855,9361.0
2019-12-16 09:40:00,37.49,37.51,37.41,37.48,20035.0,32.9031,32.9206,32.8329,32.8943,20035.0
2019-12-16 09:45:00,37.48,37.68,37.48,37.67,6570.0,32.8943,33.0698,32.8943,33.0611,6570.0
2019-12-16 09:50:00,37.65,37.75,37.64,37.67,8065.0,33.0435,33.1313,33.0347,33.0611,8065.0
2019-12-16 09:55:00,37.66,37.69,37.57,37.58,6605.0,33.0523,33.0786,32.9733,32.9821,6605.0
2019-12-16 10:00:00,37.6,37.84,37.57,37.79,131240.0,32.9996,33.2103,32.9733,33.1664,131240.0
2019-12-16 10:05:00,37.8,37.92,37.72,37.72,96684.0,33.1751,33.2805,33.1049,33.1049,96684.0
2019-12-16 10:10:00,37.72,37.78,37.66,37.78,12969.0,33.1049,33.1576,33.0523,33.1576,12969.0
2019-12-16 10:15:00,37.78,37.78,37.68,37.74,6875.0,33.1576,33.1576,33.0698,33.1225,6875.0
2019-12-16 10:20:00,37.75,37.76,37.72,37.74,4830.0,33.1313,33.14,33.1049,33.1225,4830.0
2019-12-16 10:25:00,37.75,37.86,37.74,37.84,24225.0,33.1313,33.2278,33.1225,33.2103,24225.0
2019-12-16 10:30:00,37.85,37.9,37.8,37.88,18137.0,33.219,33.2629,33.1751,33.2454,18137.0
2019-12-16 10:35:00,37.88,37.88,37.8,37.85,16160.0,33.2454,33.2454,33.1751,33.219,16160.0
2019-12-16 10:40:00,37.86,37.87,37.8,37.8,12396.0,33.2278,33.2366,33.1751,33.1751,12396.0
2019-12-16 10:45:00,37.77,37.88,37.77,37.88,9924.0,33.1488,33.2454,33.1488,33.2454,9924.0
2019-12-16 10:50:00,37.89,37.91,37.79,37.79,23814.0,33.2541,33.2717,33.1664,33.1664,23814.0
2019-12-16 10:55:00,37.8,37.86,37.79,37.83,11006.0,33.1751,33.2278,33.1664,33.2015,11006.0
2019-12-16 11:00:00,37.82,37.85,37.78,37.79,5799.0,33.1927,33.219,33.1576,33.1664,5799.0
2019-12-16 11:05:00,37.77,37.79,37.75,37.77,12299.0,33.1488,33.1664,33.1313,33.1488,12299.0
2019-12-16 11:10:00,37.77,37.81,37.75,37.75,13215.0,33.1488,33.1839,33.1313,33.1313,13215.0
2019-12-16 11:15:00,37.74,37.78,37.72,37.73,9857.0,33.1225,33.1576,33.1049,33.1137,9857.0
2019-12-16 11:20:00,37.73,37.79,37.73,37.73,8108.0,33.1137,33.1664,33.1137,33.1137,8108.0
2019-12-16 11:25:00,37.74,37.8,37.72,37.8,7152.0,33.1225,33.1751,33.1049,33.1751,7152.0
2019-12-16 11:30:00,37.79,37.88,37.77,37.87,35694.0,33.1664,33.2454,33.1488,33.2366,35694.0
2019-12-16 11:35:00,37.87,37.89,37.84,37.86,27893.0,33.2366,33.2541,33.2103,33.2278,27893.0
2019-12-16 11:40:00,37.86,37.86,37.84,37.85,10211.0,33.2278,33.2278,33.2103,33.219,10211.0
2019-12-16 11:45:00,37.86,37.86,37.72,37.73,9975.0,33.2278,33.2278,33.1049,33.1137,9975.0
2019-12-16 11:50:00,37.73,37.73,37.69,37.72,6941.0,33.1137,33.1137,33.0786,33.1049,6941.0
2019-12-16 11:55:00,37.72,37.76,37.65,37.66,9552.0,33.1049,33.14,33.0435,33.0523,9552.0
2019-12-16 12:00:00,37.66,37.67,37.61,37.64,10540.0,33.0523,33.0611,33.0084,33.0347,10540.0
2019-12-16 12:05:00,37.64,37.7,37.63,37.66,17583.0,33.0347,33.0874,33.0259,33.0523,17583.0
2019-12-16 12:10:00,37.66,37.74,37.65,37.74,9430.0,33.0523,33.1225,33.0435,33.1225,9430.0
2019-12-16 12:15:00,37.76,37.76,37.65,37.68,8284.0,33.14,33.14,33.0435,33.0698,8284.0
2019-12-16 12:20:00,37.68,37.74,37.67,37.71,10683.0,33.0698,33.1225,33.0611,33.0962,10683.0
2019-12-16 12:25:00,37.71,37.73,37.67,37.68,9448.0,33.0962,33.1137,33.0611,33.0698,9448.0
2019-12-16 12:30:00,37.68,37.69,37.61,37.64,11655.0,33.0698,33.0786,33.0084,33.0347,11655.0
2019-12-16 12:35:00,37.64,37.64,37.61,37.63,5385.0,33.0347,33.0347,33.0084,33.0259,5385.0
2019-12-16 12:40:00,37.62,37.68,37.61,37.66,8258.0,33.0172,33.0698,33.0084,33.0523,8258.0
2019-12-16 12:45:00,37.66,37.69,37.65,37.66,13677.0,33.0523,33.0786,33.0435,33.0523,13677.0
2019-12-16 12:50:00,37.65,37.68,37.65,37.68,2952.0,33.0435,33.0698,33.0435,33.0698,2952.0
2019-12-16 12:55:00,37.68,37.69,37.65,37.66,8492.0,33.0698,33.0786,33.0435,33.0523,8492.0
2019-12-16 13:00:00,37.66,37.68,37.64,37.65,15501.0,33.0523,33.0698,33.0347,33.0435,15501.0
2019-12-16 13:05:00,37.65,37.65,37.62,37.63,12776.0,33.0435,33.0435,33.0172,33.0259,12776.0
2019-12-16 13:10:00,37.62,37.63,37.6,37.6,12263.0,33.0172,33.0259,32.9996,32.9996,12263.0
2019-12-16 13:15:00,37.59,37.61,37.58,37.61,11340.0,32.9908,33.0084,32.9821,33.0084,11340.0
2019-12-16 13:20:00,37.61,37.64,37.6,37.63,18326.0,33.0084,33.0347,32.9996,33.0259,18326.0
2019-12-16 13:25:00,37.62,37.63,37.59,37.59,7907.0,33.0172,33.0259,32.9908,32.9908,7907.0
2019-12-16 13:30:00,37.6,37.61,37.58,37.59,9634.0,32.9996,33.0084,32.9821,32.9908,9634.0
2019-12-16 13:35:00,37.6,37.6,37.57,37.59,10885.0,32.9996,32.9996,32.9733,32.9908,10885.0
2019-12-16 13:40:00,37.59,37.61,37.58,37.58,9462.0,32.9908,33.0084,32.9821,32.9821,9462.0
2019-12-16 13:45:00,37.59,37.59,37.53,37.55,15327.0,32.9908,32.9908,32.9382,32.9557,15327.0
2019-12-16 13:50:00,37.55,37.55,37.51,37.52,33626.0,32.9557,32.9557,32.9206,32.9294,33626.0
2019-12-16 13:55:00,37.52,37.54,37.52,37.52,5599.0,32.9294,32.947,32.9294,32.9294,5599.0
2019-12-16 14:00:00,37.52,37.53,37.48,37.48,8900.0,32.9294,32.9382,32.8943,32.8943,8900.0
2019-12-16 14:05:00,37.47,37.51,37.46,37.51,7708.0,32.8855,32.9206,32.8767,32.9206,7708.0
2019-12-16 14:10:00,37.5,37.53,37.49,37.5,8829.0,32.9119,32.9382,32.9031,32.9119,8829.0
2019-12-16 14:15:00,37.49,37.5,37.48,37.5,7572.0,32.9031,32.9119,32.8943,32.9119,7572.0
2019-12-16 14:20:00,37.5,37.52,37.49,37.51,10976.0,32.9119,32.9294,32.9031,32.9206,10976.0
2019-12-16 14:25:00,37.51,37.52,37.47,37.49,9880.0,32.9206,32.9294,32.8855,32.9031,9880.0
2019-12-16 14:30:00,37.48,37.5,37.46,37.48,8090.0,32.8943,32.9119,32.8767,32.8943,8090.0
2019-12-16 14:35:00,37.48,37.52,37.48,37.51,4685.0,32.8943,32.9294,32.8943,32.9206,4685.0
2019-12-16 14:40:00,37.51,37.52,37.49,37.51,6648.0,32.9206,32.9294,32.9031,32.9206,6648.0
2019-12-16 14:45:00,37.52,37.52,37.47,37.47,11382.0,32.9294,32.9294,32.8855,32.8855,11382.0
2019-12-16 14:50:00,37.47,37.48,37.45,37.45,5168.0,32.8855,32.8943,32.868,32.868,5168.0
2019-12-16 14:55:00,37.46,37.47,37.45,37.46,6879.0,32.8767,32.8855,32.868,32.8767,6879.0
2019-12-16 15:00:00,37.46,37.51,37.45,37.5,7625.0,32.8767,32.9206,32.868,32.9119,7625.0
2019-12-16 15:05:00,37.49,37.49,37.46,37.46,9128.0,32.9031,32.9031,32.8767,32.8767,9128.0
2019-12-16 15:10:00,37.46,37.48,37.45,37.48,6920.0,32.8767,32.8943,32.868,32.8943,6920.0
2019-12-16 15:15:00,37.48,37.49,37.46,37.49,7795.0,32.8943,32.9031,32.8767,32.9031,7795.0
2019-12-16 15:20:00,37.5,37.52,37.46,37.48,17685.0,32.9119,32.9294,32.8767,32.8943,17685.0
2019-12-16 15:25:00,37.48,37.52,37.48,37.5,15088.0,32.8943,32.9294,32.8943,32.9119,15088.0
2019-12-16 15:30:00,37.5,37.54,37.49,37.52,25982.0,32.9119,32.947,32.9031,32.9294,25982.0
2019-12-16 15:35:00,37.52,37.54,37.5,37.5,22632.0,32.9294,32.947,32.9119,32.9119,22632.0
2019-12-16 15:40:00,37.51,37.52,37.49,37.51,39981.0,32.9206,32.9294,32.9031,32.9206,39981.0
2019-12-16 15:45:00,37.52,37.52,37.49,37.5,35089.0,32.9294,32.9294,32.9031,32.9119,35089.0
2019-12-16 15:50:00,37.5,37.52,37.49,37.5,132547.0,32.9119,32.9294,32.9031,32.9119,132547.0
2019-12-16 15:55:00,37.5,37.53,37.49,37.51,303566.0,32.9119,32.9382,32.9031,32.9206,303566.0
2019-12-17 09:30:00,37.74,37.89,37.72,37.84,25761.0,33.1225,33.2541,33.1049,33.2103,25761.0
2019-12-17 09:35:00,37.88,37.95,37.83,37.89,22909.0,33.2454,33.3068,33.2015,33.2541,22909.0
2019-12-17 09:40:00,37.89,37.95,37.81,37.93,55777.0,33.2541,33.3068,33.1839,33.2892,55777.0
2019-12-17 09:45:00,37.92,37.98,37.84,37.97,101900.0,33.2805,33.3331,33.2103,33.3243,101900.0
2019-12-17 09:50:00,37.96,38.27,37.96,38.25,32468.0,33.3156,33.5876,33.3156,33.5701,32468.0
2019-12-17 09:55:00,38.25,38.33,38.22,38.29,54268.0,33.5701,33.6403,33.5438,33.6052,54268.0
2019-12-17 10:00:00,38.28,38.3,38.23,38.28,24690.0,33.5964,33.614,33.5525,33.5964,24690.0
2019-12-17 10:05:00,38.27,38.38,38.25,38.35,33987.0,33.5876,33.6842,33.5701,33.6579,33987.0
2019-12-17 10:10:00,38.35,38.42,38.34,38.4,14699.0,33.6579,33.7193,33.6491,33.7017,14699.0
2019-12-17 10:15:00,38.4,38.45,38.34,38.45,11605.0,33.7017,33.7456,33.6491,33.7456,11605.0
2019-12-17 10:20:00,38.45,38.45,38.34,38.35,9044.0,33.7456,33.7456,33.6491,33.6579,9044.0
2019-12-17 10:25:00,38.36,38.37,38.25,38.28,12791.0,33.6666,33.6754,33.5701,33.5964,12791.0
2019-12-17 10:30:00,38.27,38.35,38.24,38.35,13001.0,33.5876,33.6579,33.5613,33.6579,13001.0
2019-12-17 10:35:00,38.36,38.39,38.3,38.33,12366.0,33.6666,33.693,33.614,33.6403,12366.0
2019-12-17 10:40:00,38.32,38.37,38.32,38.32,15038.0,33.6315,33.6754,33.6315,33.6315,15038.0
2019-12-17 10:45:00,38.33,38.36,38.3,38.31,20579.0,33.6403,33.6666,33.614,33.6227,20579.0
2019-12-17 10:50:00,38.3,38.35,38.28,38.32,18834.0,33.614,33.6579,33.5964,33.6315,18834.0
2019-12-17 10:55:00,38.3,38.34,38.28,38.33,402002.0,33.614,33.6491,33.5964,33.6403,402002.0
2019-12-17 11:00:00,38.33,38.4,38.3,38.35,103499.0,33.6403,33.7017,33.614,33.6579,103499.0
2019-12-17 11:05:00,38.37,38.41,38.29,38.3,21196.0,33.6754,33.7105,33.6052,33.614,21196.0
2019-12-17 11:10:00,38.29,38.33,38.24,38.28,17926.0,33.6052,33.6403,33.5613,33.5964,17926.0
2019-12-17 11:15:00,38.3,38.4,38.3,38.31,119721.0,33.614,33.7017,33.614,33.6227,119721.0
2019-12-17 11:20:00,38.31,38.36,38.3,38.32,19483.0,33.6227,33.6666,33.614,33.6315,19483.0
2019-12-17 11:25:00,38.31,38.37,38.31,38.35,24276.0,33.6227,33.6754,33.6227,33.6579,24276.0
2019-12-17 11:30:00,38.35,38.4,38.31,38.35,314101.0,33.6579,33.7017,33.6227,33.6579,314101.0
2019-12-17 11:35:00,38.35,38.35,38.25,38.28,36582.0,33.6579,33.6579,33.5701,33.5964,36582.0
2019-12-17 11:40:00,38.28,38.3,38.25,38.26,55881.0,33.5964,33.614,33.5701,33.5789,55881.0
2019-12-17 11:45:00,38.26,38.31,38.26,38.29,20141.0,33.5789,33.6227,33.5789,33.6052,20141.0
2019-12-17 11:50:00,38.29,38.35,38.29,38.31,79245.0,33.6052,33.6579,33.6052,33.6227,79245.0
2019-12-17 11:55:00,38.32,38.4,38.3,38.37,69814.0,33.6315,33.7017,33.614,33.6754,69814.0
2019-12-17 12:00:00,38.37,38.37,38.28,38.3,15728.0,33.6754,33.6754,33.5964,33.614,15728.0
2019-12-17 12:05:00,38.3,38.33,38.29,38.31,421789.0,33.614,33.6403,33.6052,33.6227,421789.0
2019-12-17 12:10:00,38.3,38.31,38.27,38.29,7332.0,33.614,33.6227,33.5876,33.6052,7332.0
2019-12-17 12:15:00,38.3,38.33,38.28,38.31,12690.0,33.614,33.6403,33.5964,33.6227,12690.0
2019-12-17 12:20:00,38.31,38.32,38.28,38.29,17251.0,33.6227,33.6315,33.5964,33.6052,17251.0
2019-12-17 12:25:00,38.29,38.43,38.29,38.32,270148.0,33.6052,33.7281,33.6052,33.6315,270148.0
2019-12-17 12:30:00,38.32,38.37,38.31,38.33,10484.0,33.6315,33.6754,33.6227,33.6403,10484.0
2019-12-17 12:35:00,38.33,38.35,38.3,38.31,6408.0,33.6403,33.6579,33.614,33.6227,6408.0
2019-12-17 12:40:00,38.31,38.34,38.28,38.28,16770.0,33.6227,33.6491,33.5964,33.5964,16770.0
2019-12-17 12:45:00,38.28,38.28,38.2,38.2,16205.0,33.5964,33.5964,33.5262,33.5262,16205.0
2019-12-17 12:50:00,38.2,38.22,38.11,38.12,13445.0,33.5262,33.5438,33.4472,33.456,13445.0
2019-12-17 12:55:00,38.12,38.13,38.07,38.07,44028.0,33.456,33.4648,33.4121,33.4121,44028.0
2019-12-17 13:00:00,38.08,38.18,38.08,38.15,13233.0,33.4209,33.5087,33.4209,33.4823,13233.0
2019-12-17 13:05:00,38.17,38.18,38.13,38.16,35798.0,33.4999,33.5087,33.4648,33.4911,35798.0
2019-12-17 13:10:00,38.14,38.2,38.13,38.15,7533.0,33.4735,33.5262,33.4648,33.4823,7533.0
2019-12-17 13:15:00,38.15,38.18,38.14,38.18,6516.0,33.4823,33.5087,33.4735,33.5087,6516.0
2019-12-17 13:20:00,38.18,38.21,38.15,38.16,17033.0,33.5087,33.535,33.4823,33.4911,17033.0
2019-12-17 13:25:00,38.17,38.17,38.11,38.12,10517.0,33.4999,33.4999,33.4472,33.456,10517.0
2019-12-17 13:30:00,38.12,38.12,38.02,38.04,11492.0,33.456,33.456,33.3682,33.3858,11492.0
2019-12-17 13:35:00,38.03,38.07,38.03,38.07,10626.0,33.377,33.4121,33.377,33.4121,10626.0
2019-12-17 13:40:00,38.06,38.06,38.0,38.03,18306.0,33.4033,33.4033,33.3507,33.377,18306.0
2019-12-17 13:45:00,38.02,38.03,37.94,37.94,29053.0,33.3682,33.377,33.298,33.298,29053.0
2019-12-17 13:50:00,37.94,37.98,37.94,37.95,21610.0,33.298,33.3331,33.298,33.3068,21610.0
2019-12-17 13:55:00,37.96,38.03,37.93,38.01,18006.0,33.3156,33.377,33.2892,33.3595,18006.0
2019-12-17 14:00:00,38.0,38.0,37.93,37.95,15433.0,33.3507,33.3507,33.2892,33.3068,15433.0
2019-12-17 14:05:00,37.96,37.97,37.88,37.91,77050.0,33.3156,33.3243,33.2454,33.2717,77050.0
2019-12-17 14:10:00,37.91,37.95,37.84,37.95,30527.0,33.2717,33.3068,33.2103,33.3068,30527.0
2019-12-17 14:15:00,37.94,37.94,37.9,37.94,21191.0,33.298,33.298,33.2629,33.298,21191.0
2019-12-17 14:20:00,37.94,38.02,37.93,38.0,24956.0,33.298,33.3682,33.2892,33.3507,24956.0
2019-12-17 14:25:00,38.01,38.06,38.01,38.02,12703.0,33.3595,33.4033,33.3595,33.3682,12703.0
2019-12-17 14:30:00,38.02,38.06,38.01,38.03,16821.0,33.3682,33.4033,33.3595,33.377,16821.0
2019-12-17 14:35:00,38.04,38.13,38.04,38.12,13218.0,33.3858,33.4648,33.3858,33.456,13218.0
2019-12-17 14:40:00,38.12,38.15,38.12,38.15,65753.0,33.456,33.4823,33.456,33.4823,65753.0
2019-12-17 14:45:00,38.15,38.23,38.15,38.16,31288.0,33.4823,33.5525,33.4823,33.4911,31288.0
2019-12-17 14:50:00,38.15,38.19,38.08,38.11,45748.0,33.4823,33.5174,33.4209,33.4472,45748.0
2019-12-17 14:55:00,38.1,38.11,38.02,38.02,22221.0,33.4384,33.4472,33.3682,33.3682,22221.0
2019-12-17 15:00:00,38.0,38.0,37.95,37.96,15514.0,33.3507,33.3507,33.3068,33.3156,15514.0
2019-12-17 15:05:00,37.95,37.99,37.94,37.97,12841.0,33.3068,33.3419,33.298,33.3243,12841.0
2019-12-17 15:10:00,37.96,38.02,37.95,38.01,16102.0,33.3156,33.3682,33.3068,33.3595,16102.0
2019-12-17 15:15:00,38.0,38.02,37.95,37.99,15846.0,33.3507,33.3682,33.3068,33.3419,15846.0
2019-12-17 15:20:00,37.99,38.0,37.94,37.97,21550.0,33.3419,33.3507,33.298,33.3243,21550.0
2019-12-17 15:25:00,37.97,37.97,37.91,37.95,29382.0,33.3243,33.3243,33.2717,33.3068,29382.0
2019-12-17 15:30:00,37.95,38.02,37.95,38.01,31391.0,33.3068,33.3682,33.3068,33.3595,31391.0
2019-12-17 15:35:00,38.01,38.02,37.98,38.0,26550.0,33.3595,33.3682,33.3331,33.3507,26550.0
2019-12-17 15:40:00,37.99,37.99,37.91,37.95,32056.0,33.3419,33.3419,33.2717,33.3068,32056.0
2019-12-17 15:45:00,37.95,38.04,37.94,38.0,75630.0,33.3068,33.3858,33.298,33.3507,75630.0
2019-12-17 15:50:00,38.0,38.0,37.89,37.91,77089.0,33.3507,33.3507,33.2541,33.2717,77089.0
2019-12-17 15:55:00,37.9,38.05,37.89,38.0,161922.0,33.2629,33.3946,33.2541,33.3507,161922.0
2019-12-18 09:30:00,38.07,38.35,38.02,38.31,16271.0,33.4121,33.6579,33.3682,33.6227,16271.0
2019-12-18 09:35:00,38.27,38.62,38.23,38.62,12401.0,33.5876,33.8948,33.5525,33.8948,12401.0
2019-12-18 09:40:00,38.61,38.68,38.54,38.68,7245.0,33.886,33.9475,33.8246,33.9475,7245.0
2019-12-18 09:45:00,38.65,38.68,38.48,38.66,74808.0,33.9211,33.9475,33.7719,33.9299,74808.0
2019-12-18 09:50:00,38.65,38.74,38.6,38.72,13781.0,33.9211,34.0001,33.8773,33.9826,13781.0
2019-12-18 09:55:00,38.71,38.72,38.62,38.62,11215.0,33.9738,33.9826,33.8948,33.8948,11215.0
2019-12-18 10:00:00,38.63,38.68,38.61,38.63,30761.0,33.9036,33.9475,33.886,33.9036,30761.0
2019-12-18 10:05:00,38.63,38.63,38.54,38.55,36167.0,33.9036,33.9036,33.8246,33.8334,36167.0
2019-12-18 10:10:00,38.57,38.7,38.54,38.66,22997.0,33.8509,33.965,33.8246,33.9299,22997.0
2019-12-18 10:15:00,38.67,38.67,38.62,38.64,12834.0,33.9387,33.9387,33.8948,33.9124,12834.0
2019-12-18 10:20:00,38.64,38.67,38.6,38.62,26041.0,33.9124,33.9387,33.8773,33.8948,26041.0
2019-12-18 10:25:00,38.6,38.65,38.57,38.57,29702.0,33.8773,33.9211,33.8509,33.8509,29702.0
2019-12-18 10:30:00,38.59,38.78,38.56,38.68,44417.0,33.8685,34.0352,33.8422,33.9475,44417.0
2019-12-18 10:35:00,38.69,38.78,38.63,38.69,119663.0,33.9563,34.0352,33.9036,33.9563,119663.0
2019-12-18 10:40:00,38.69,38.76,38.64,38.64,74288.0,33.9563,34.0177,33.9124,33.9124,74288.0
2019-12-18 10:45:00,38.64,38.74,38.59,38.73,37971.0,33.9124,34.0001,33.8685,33.9914,37971.0
2019-12-18 10:50:00,38.74,38.77,38.64,38.65,28868.0,34.0001,34.0265,33.9124,33.9211,28868.0
2019-12-18 10:55:00,38.67,38.72,38.65,38.7,26950.0,33.9387,33.9826,33.9211,33.965,26950.0
2019-12-18 11:00:00,38.72,38.88,38.71,38.87,136549.0,33.9826,34.123,33.9738,34.1142,136549.0
2019-12-18 11:05:00,38.85,38.91,38.77,38.84,76229.0,34.0967,34.1493,34.0265,34.0879,76229.0
2019-12-18 11:10:00,38.84,38.86,38.74,38.84,79746.0,34.0879,34.1055,34.0001,34.0879,79746.0
2019-12-18 11:15:00,38.83,38.85,38.75,38.84,62194.0,34.0791,34.0967,34.0089,34.0879,62194.0
2019-12-18 11:20:00,38.84,38.92,38.82,38.91,27347.0,34.0879,34.1581,34.0703,34.1493,27347.0
2019-12-18 11:25:00,38.9,39.03,38.88,39.02,19071.0,34.1406,34.2547,34.123,34.2459,19071.0
2019-12-18 11:30:00,39.04,39.07,38.99,39.04,33106.0,34.2634,34.2898,34.2196,34.2634,33106.0
2019-12-18 11:35:00,39.03,39.07,39.0,39.01,26130.0,34.2547,34.2898,34.2283,34.2371,26130.0
2019-12-18 11:40:00,39.01,39.05,38.97,39.04,17155.0,34.2371,34.2722,34.202,34.2634,17155.0
2019-12-18 11:45:00,39.03,39.07,39.03,39.05,20857.0,34.2547,34.2898,34.2547,34.2722,20857.0
2019-12-18 11:50:00,39.05,39.07,38.97,39.02,17255.0,34.2722,34.2898,34.202,34.2459,17255.0
2019-12-18 11:55:00,39.02,39.05,39.0,39.02,17416.0,34.2459,34.2722,34.2283,34.2459,17416.0
2019-12-18 12:00:00,39.02,39.04,39.01,39.02,19111.0,34.2459,34.2634,34.2371,34.2459,19111.0
2019-12-18 12:05:00,39.02,39.04,38.98,39.03,34040.0,34.2459,34.2634,34.2108,34.2547,34040.0
2019-12-18 12:10:00,39.03,39.05,39.01,39.04,29061.0,34.2547,34.2722,34.2371,34.2634,29061.0
2019-12-18 12:15:00,39.02,39.04,38.93,38.95,25489.0,34.2459,34.2634,34.1669,34.1844,25489.0
2019-12-18 12:20:00,38.95,39.02,38.92,39.0,17385.0,34.1844,34.2459,34.1581,34.2283,17385.0
2019-12-18 12:25:00,39.0,39.0,38.91,38.96,16870.0,34.2283,34.2283,34.1493,34.1932,16870.0
2019-12-18 12:30:00,38.97,38.99,38.94,38.96,11182.0,34.202,34.2196,34.1757,34.1932,11182.0
2019-12-18 12:35:00,38.95,39.02,38.93,38.97,16882.0,34.1844,34.2459,34.1669,34.202,16882.0
2019-12-18 12:40:00,38.97,39.03,38.96,39.02,17077.0,34.202,34.2547,34.1932,34.2459,17077.0
2019-12-18 12:45:00,39.02,39.04,38.99,39.0,44791.0,34.2459,34.2634,34.2196,34.2283,44791.0
2019-12-18 12:50:00,39.0,39.0,38.93,38.98,14582.0,34.2283,34.2283,34.1669,34.2108,14582.0
2019-12-18 12:55:00,38.98,39.02,38.96,39.0,14553.0,34.2108,34.2459,34.1932,34.2283,14553.0
2019-12-18 13:00:00,39.0,39.04,38.97,39.02,30875.0,34.2283,34.2634,34.202,34.2459,30875.0
2019-12-18 13:05:00,39.03,39.04,38.97,38.99,35822.0,34.2547,34.2634,34.202,34.2196,35822.0
2019-12-18 13:10:00,38.99,39.02,38.98,39.0,28720.0,34.2196,34.2459,34.2108,34.2283,28720.0
2019-12-18 13:15:00,39.0,39.09,38.99,39.05,112329.0,34.2283,34.3073,34.2196,34.2722,112329.0
2019-12-18 13:20:00,39.05,39.07,39.0,39.04,21207.0,34.2722,34.2898,34.2283,34.2634,21207.0
2019-12-18 13:25:00,39.03,39.04,39.0,39.02,39953.0,34.2547,34.2634,34.2283,34.2459,39953.0
2019-12-18 13:30:00,39.02,39.02,38.95,38.97,33264.0,34.2459,34.2459,34.1844,34.202,33264.0
2019-12-18 13:35:00,38.97,39.0,38.94,38.94,16335.0,34.202,34.2283,34.1757,34.1757,16335.0
2019-12-18 13:40:00,38.94,38.99,38.93,38.99,9953.0,34.1757,34.2196,34.1669,34.2196,9953.0
2019-12-18 13:45:00,38.98,38.99,38.91,38.91,13120.0,34.2108,34.2196,34.1493,34.1493,13120.0
2019-12-18 13:50:00,38.92,38.95,38.9,38.9,10290.0,34.1581,34.1844,34.1406,34.1406,10290.0
2019-12-18 13:55:00,38.91,38.94,38.86,38.93,10389.0,34.1493,34.1757,34.1055,34.1669,10389.0
2019-12-18 14:00:00,38.94,38.97,38.92,38.94,13614.0,34.1757,34.202,34.1581,34.1757,13614.0
2019-12-18 14:05:00,38.94,38.94,38.87,38.87,14510.0,34.1757,34.1757,34.1142,34.1142,14510.0
2019-12-18 14:10:00,38.87,38.91,38.86,38.89,17694.0,34.1142,34.1493,34.1055,34.1318,17694.0
2019-12-18 14:15:00,38.9,38.91,38.87,38.87,32014.0,34.1406,34.1493,34.1142,34.1142,32014.0
2019-12-18 14:20:00,38.88,38.91,38.88,38.88,14576.0,34.123,34.1493,34.123,34.123,14576.0
2019-12-18 14:25:00,38.87,38.87,38.71,38.73,16281.0,34.1142,34.1142,33.9738,33.9914,16281.0
2019-12-18 14:30:00,38.72,38.82,38.71,38.82,54494.0,33.9826,34.0703,33.9738,34.0703,54494.0
2019-12-18 14:35:00,38.82,38.82,38.71,38.79,29739.0,34.0703,34.0703,33.9738,34.044,29739.0
2019-12-18 14:40:00,38.79,38.79,38.69,38.72,22187.0,34.044,34.044,33.9563,33.9826,22187.0
2019-12-18 14:45:00,38.71,38.73,38.66,38.68,24317.0,33.9738,33.9914,33.9299,33.9475,24317.0
2019-12-18 14:50:00,38.68,38.68,38.57,38.59,24023.0,33.9475,33.9475,33.8509,33.8685,24023.0
2019-12-18 14:55:00,38.59,38.6,38.57,38.59,22857.0,33.8685,33.8773,33.8509,33.8685,22857.0
2019-12-18 15:00:00,38.6,38.6,38.57,38.6,73858.0,33.8773,33.8773,33.8509,33.8773,73858.0
2019-12-18 15:05:00,38.59,38.67,38.59,38.63,18741.0,33.8685,33.9387,33.8685,33.9036,18741.0
2019-12-18 15:10:00,38.63,38.63,38.58,38.59,22784.0,33.9036,33.9036,33.8597,33.8685,22784.0
2019-12-18 15:15:00,38.59,38.65,38.58,38.65,64569.0,33.8685,33.9211,33.8597,33.9211,64569.0
2019-12-18 15:20:00,38.65,38.74,38.64,38.65,67233.0,33.9211,34.0001,33.9124,33.9211,67233.0
2019-12-18 15:25:00,38.65,38.65,38.63,38.64,18015.0,33.9211,33.9211,33.9036,33.9124,18015.0
2019-12-18 15:30:00,38.64,38.74,38.64,38.7,207594.0,33.9124,34.0001,33.9124,33.965,207594.0
2019-12-18 15:35:00,38.7,38.74,38.68,38.73,45333.0,33.965,34.0001,33.9475,33.9914,45333.0
2019-12-18 15:40:00,38.73,38.73,38.67,38.69,50096.0,33.9914,33.9914,33.9387,33.9563,50096.0
2019-12-18 15:45:00,38.68,38.69,38.64,38.67,75166.0,33.9475,33.9563,33.9124,33.9387,75166.0
2019-12-18 15:50:00,38.66,38.68,38.66,38.67,50774.0,33.9299,33.9475,33.9299,33.9387,50774.0
2019-12-18 15:55:00,38.68,38.7,38.66,38.66,92620.0,33.9475,33.965,33.9299,33.9299,92620.0
2019-12-19 09:30:00,38.78,38.82,38.44,38.65,46027.0,34.0352,34.0703,33.7368,33.9211,46027.0
2019-12-19 09:35:00,38.64,38.89,38.63,38.81,23487.0,33.9124,34.1318,33.9036,34.0616,23487.0
2019-12-19 09:40:00,38.8,38.98,38.77,38.93,34407.0,34.0528,34.2108,34.0265,34.1669,34407.0
2019-12-19 09:45:00,38.95,39.06,38.89,38.99,25512.0,34.1844,34.281,34.1318,34.2196,25512.0
2019-12-19 09:50:00,39.0,39.1,38.96,39.07,22741.0,34.2283,34.3161,34.1932,34.2898,22741.0
2019-12-19 09:55:00,39.08,39.08,38.93,38.98,29865.0,34.2985,34.2985,34.1669,34.2108,29865.0
2019-12-19 10:00:00,38.98,38.98,38.72,38.72,31075.0,34.2108,34.2108,33.9826,33.9826,31075.0
2019-12-19 10:05:00,38.73,38.86,38.73,38.86,22766.0,33.9914,34.1055,33.9914,34.1055,22766.0
2019-12-19 10:10:00,38.86,38.96,38.86,38.89,26567.0,34.1055,34.1932,34.1055,34.1318,26567.0
2019-12-19 10:15:00,38.88,38.89,38.71,38.71,19434.0,34.123,34.1318,33.9738,33.9738,19434.0
2019-12-19 10:20:00,38.72,38.75,38.51,38.55,40481.0,33.9826,34.0089,33.7983,33.8334,40481.0
2019-12-19 10:25:00,38.59,38.68,38.58,38.68,24729.0,33.8685,33.9475,33.8597,33.9475,24729.0
2019-12-19 10:30:00,38.68,38.69,38.59,38.66,25265.0,33.9475,33.9563,33.8685,33.9299,25265.0
2019-12-19 10:35:00,38.66,38.7,38.61,38.64,24949.0,33.9299,33.965,33.886,33.9124,24949.0
2019-12-19 10:40:00,38.64,38.66,38.61,38.65,13813.0,33.9124,33.9299,33.886,33.9211,13813.0
2019-12-19 10:45:00,38.65,38.65,38.48,38.54,16980.0,33.9211,33.9211,33.7719,33.8246,16980.0
2019-12-19 10:50:00,38.55,38.58,38.54,38.55,16092.0,33.8334,33.8597,33.8246,33.8334,16092.0
2019-12-19 10:55:00,38.55,38.61,38.5,38.55,54433.0,33.8334,33.886,33.7895,33.8334,54433.0
2019-12-19 11:00:00,38.56,38.68,38.53,38.68,14833.0,33.8422,33.9475,33.8158,33.9475,14833.0
2019-12-19 11:05:00,38.67,38.74,38.64,38.71,27732.0,33.9387,34.0001,33.9124,33.9738,27732.0
2019-12-19 11:10:00,38.72,38.75,38.63,38.67,9372.0,33.9826,34.0089,33.9036,33.9387,9372.0
2019-12-19 11:15:00,38.66,38.68,38.61,38.63,19964.0,33.9299,33.9475,33.886,33.9036,19964.0
2019-12-19 11:20:00,38.64,38.69,38.64,38.67,21035.0,33.9124,33.9563,33.9124,33.9387,21035.0
2019-12-19 11:25:00,38.66,38.67,38.59,38.62,13912.0,33.9299,33.9387,33.8685,33.8948,13912.0
2019-12-19 11:30:00,38.61,38.66,38.6,38.6,11063.0,33.886,33.9299,33.8773,33.8773,11063.0
2019-12-19 11:35:00,38.61,38.65,38.59,38.6,11593.0,33.886,33.9211,33.8685,33.8773,11593.0
2019-12-19 11:40:00,38.61,38.66,38.59,38.64,6508.0,33.886,33.9299,33.8685,33.9124,6508.0
2019-12-19 11:45:00,38.65,38.68,38.64,38.66,10069.0,33.9211,33.9475,33.9124,33.9299,10069.0
2019-12-19 11:50:00,38.66,38.69,38.64,38.67,8197.0,33.9299,33.9563,33.9124,33.9387,8197.0
2019-12-19 11:55:00,38.68,38.73,38.66,38.69,35700.0,33.9475,33.9914,33.9299,33.9563,35700.0
2019-12-19 12:00:00,38.69,38.69,38.62,38.63,11923.0,33.9563,33.9563,33.8948,33.9036,11923.0
2019-12-19 12:05:00,38.63,38.67,38.59,38.62,23797.0,33.9036,33.9387,33.8685,33.8948,23797.0
2019-12-19 12:10:00,38.63,38.64,38.61,38.63,11881.0,33.9036,33.9124,33.886,33.9036,11881.0
2019-12-19 12:15:00,38.63,38.63,38.6,38.61,19389.0,33.9036,33.9036,33.8773,33.886,19389.0
2019-12-19 12:20:00,38.61,38.67,38.61,38.63,10026.0,33.886,33.9387,33.886,33.9036,10026.0
2019-12-19 12:25:00,38.63,38.69,38.6,38.68,51516.0,33.9036,33.9563,33.8773,33.9475,51516.0
2019-12-19 12:30:00,38.69,38.89,38.68,38.81,115979.0,33.9563,34.1318,33.9475,34.0616,115979.0
2019-12-19 12:35:00,38.82,38.87,38.82,38.87,8278.0,34.0703,34.1142,34.0703,34.1142,8278.0
2019-12-19 12:40:00,38.86,38.93,38.85,38.91,23372.0,34.1055,34.1669,34.0967,34.1493,23372.0
2019-12-19 12:45:00,38.91,38.92,38.89,38.89,12863.0,34.1493,34.1581,34.1318,34.1318,12863.0
2019-12-19 12:50:00,38.91,38.98,38.89,38.96,44034.0,34.1493,34.2108,34.1318,34.1932,44034.0
2019-12-19 12:55:00,38.96,39.03,38.94,39.03,26854.0,34.1932,34.2547,34.1757,34.2547,26854.0
2019-12-19 13:00:00,39.03,39.08,39.03,39.08,33875.0,34.2547,34.2985,34.2547,34.2985,33875.0
2019-12-19 13:05:00,39.08,39.11,38.95,39.01,17014.0,34.2985,34.3249,34.1844,34.2371,17014.0
2019-12-19 13:10:00,39.04,39.05,39.01,39.04,14927.0,34.2634,34.2722,34.2371,34.2634,14927.0
2019-12-19 13:15:00,39.03,39.08,39.01,39.07,14676.0,34.2547,34.2985,34.2371,34.2898,14676.0
2019-12-19 13:20:00,39.07,39.07,38.95,38.95,17353.0,34.2898,34.2898,34.1844,34.1844,17353.0
2019-12-19 13:25:00,38.96,39.0,38.94,38.98,20980.0,34.1932,34.2283,34.1757,34.2108,20980.0
2019-12-19 13:30:00,38.98,38.99,38.93,38.93,16523.0,34.2108,34.2196,34.1669,34.1669,16523.0
2019-12-19 13:35:00,38.93,38.96,38.92,38.94,10357.0,34.1669,34.1932,34.1581,34.1757,10357.0
2019-12-19 13:40:00,38.95,38.98,38.92,38.97,23417.0,34.1844,34.2108,34.1581,34.202,23417.0
2019-12-19 13:45:00,38.96,38.96,38.89,38.9,11308.0,34.1932,34.1932,34.1318,34.1406,11308.0
2019-12-19 13:50:00,38.89,38.91,38.87,38.91,9526.0,34.1318,34.1493,34.1142,34.1493,9526.0
2019-12-19 13:55:00,38.91,38.93,38.88,38.93,14269.0,34.1493,34.1669,34.123,34.1669,14269.0
2019-12-19 14:00:00,38.94,39.03,38.93,39.0,13867.0,34.1757,34.2547,34.1669,34.2283,13867.0
2019-12-19 14:05:00,39.0,39.02,38.98,39.01,14319.0,34.2283,34.2459,34.2108,34.2371,14319.0
2019-12-19 14:10:00,39.0,39.01,38.97,39.0,17857.0,34.2283,34.2371,34.202,34.2283,17857.0
2019-12-19 14:15:00,39.0,39.08,38.99,39.08,15986.0,34.2283,34.2985,34.2196,34.2985,15986.0
2019-12-19 14:20:00,39.08,39.08,39.03,39.08,26371.0,34.2985,34.2985,34.2547,34.2985,26371.0
2019-12-19 14:25:00,39.08,39.15,39.07,39.13,21944.0,34.2985,34.36,34.2898,34.3424,21944.0
2019-12-19 14:30:00,39.14,39.15,39.08,39.14,36078.0,34.3512,34.36,34.2985,34.3512,36078.0
2019-12-19 14:35:00,39.14,39.32,39.14,39.28,113812.0,34.3512,34.5092,34.3512,34.4741,113812.0
2019-12-19 14:40:00,39.29,39.35,39.27,39.33,37037.0,34.4828,34.5355,34.4653,34.518,37037.0
2019-12-19 14:45:00,39.32,39.32,39.2,39.25,31018.0,34.5092,34.5092,34.4039,34.4477,31018.0
2019-12-19 14:50:00,39.25,39.26,39.19,39.19,22700.0,34.4477,34.4565,34.3951,34.3951,22700.0
2019-12-19 14:55:00,39.19,39.3,39.19,39.23,36844.0,34.3951,34.4916,34.3951,34.4302,36844.0
2019-12-19 15:00:00,39.24,39.25,39.14,39.17,30322.0,34.439,34.4477,34.3512,34.3775,30322.0
2019-12-19 15:05:00,39.16,39.17,39.06,39.06,11204.0,34.3688,34.3775,34.281,34.281,11204.0
2019-12-19 15:10:00,39.06,39.14,39.05,39.13,37349.0,34.281,34.3512,34.2722,34.3424,37349.0
2019-12-19 15:15:00,39.12,39.12,39.07,39.12,26516.0,34.3336,34.3336,34.2898,34.3336,26516.0
2019-12-19 15:20:00,39.12,39.17,39.11,39.16,46371.0,34.3336,34.3775,34.3249,34.3688,46371.0
2019-12-19 15:25:00,39.16,39.18,39.15,39.16,22592.0,34.3688,34.3863,34.36,34.3688,22592.0
2019-12-19 15:30:00,39.16,39.19,39.15,39.16,28498.0,34.3688,34.3951,34.36,34.3688,28498.0
2019-12-19 15:35:00,39.16,39.24,39.16,39.23,55289.0,34.3688,34.439,34.3688,34.4302,55289.0
2019-12-19 15:40:00,39.22,39.22,39.1,39.11,66382.0,34.4214,34.4214,34.3161,34.3249,66382.0
2019-12-19 15:45:00,39.11,39.13,39.07,39.09,28577.0,34.3249,34.3424,34.2898,34.3073,28577.0
2019-12-19 15:50:00,39.09,39.12,39.07,39.12,53488.0,34.3073,34.3336,34.2898,34.3336,53488.0
2019-12-19 15:55:00,39.12,39.21,39.11,39.16,169067.0,34.3336,34.4126,34.3249,34.3688,169067.0
2019-12-20 09:30:00,39.31,39.44,39.17,39.17,35613.0,34.5004,34.6145,34.3775,34.3775,35613.0
2019-12-20 09:35:00,39.04,39.25,39.03,39.25,15666.0,34.2634,34.4477,34.2547,34.4477,15666.0
2019-12-20 09:40:00,39.3,39.84,39.3,39.84,66120.0,34.4916,34.9656,34.4916,34.9656,66120.0
2019-12-20 09:45:00,39.84,39.88,39.48,39.49,58334.0,34.9656,35.0007,34.6496,34.6584,58334.0
2019-12-20 09:50:00,39.51,39.65,39.48,39.65,18098.0,34.6759,34.7988,34.6496,34.7988,18098.0
2019-12-20 09:55:00,39.64,39.64,39.43,39.47,35809.0,34.79,34.79,34.6057,34.6408,35809.0
2019-12-20 10:00:00,39.48,39.51,39.42,39.47,45493.0,34.6496,34.6759,34.5969,34.6408,45493.0
2019-12-20 10:05:00,39.47,39.5,39.44,39.47,32938.0,34.6408,34.6672,34.6145,34.6408,32938.0
2019-12-20 10:10:00,39.47,39.48,39.4,39.47,24213.0,34.6408,34.6496,34.5794,34.6408,24213.0
2019-12-20 10:15:00,39.47,39.48,39.45,39.47,46398.0,34.6408,34.6496,34.6233,34.6408,46398.0
2019-12-20 10:20:00,39.48,39.51,39.44,39.47,64894.0,34.6496,34.6759,34.6145,34.6408,64894.0
2019-12-20 10:25:00,39.47,39.48,39.37,39.44,43993.0,34.6408,34.6496,34.5531,34.6145,43993.0
2019-12-20 10:30:00,39.43,39.44,39.34,39.38,33260.0,34.6057,34.6145,34.5267,34.5618,33260.0
2019-12-20 10:35:00,39.38,39.43,39.37,39.41,46299.0,34.5618,34.6057,34.5531,34.5882,46299.0
2019-12-20 10:40:00,39.41,39.44,39.36,39.38,45337.0,34.5882,34.6145,34.5443,34.5618,45337.0
2019-12-20 10:45:00,39.38,39.44,39.34,39.36,147644.0,34.5618,34.6145,34.5267,34.5443,147644.0
2019-12-20 10:50:00,39.36,39.43,39.34,39.43,63543.0,34.5443,34.6057,34.5267,34.6057,63543.0
2019-12-20 10:55:00,39.43,39.51,39.43,39.49,18692.0,34.6057,34.6759,34.6057,34.6584,18692.0
2019-12-20 11:00:00,39.49,39.53,39.47,39.5,29769.0,34.6584,34.6935,34.6408,34.6672,29769.0
2019-12-20 11:05:00,39.49,39.51,39.43,39.44,11303.0,34.6584,34.6759,34.6057,34.6145,11303.0
2019-12-20 11:10:00,39.43,39.57,39.39,39.55,13620.0,34.6057,34.7286,34.5706,34.711,13620.0
2019-12-20 11:15:00,39.55,39.7,39.55,39.68,55400.0,34.711,34.8427,34.711,34.8251,55400.0
2019-12-20 11:20:00,39.69,39.7,39.64,39.68,99719.0,34.8339,34.8427,34.79,34.8251,99719.0
2019-12-20 11:25:00,39.69,39.87,39.69,39.8,63730.0,34.8339,34.9919,34.8339,34.9304,63730.0
2019-12-20 11:30:00,39.8,39.8,39.73,39.75,10716.0,34.9304,34.9304,34.869,34.8866,10716.0
2019-12-20 11:35:00,39.74,39.78,39.74,39.76,17056.0,34.8778,34.9129,34.8778,34.8953,17056.0
2019-12-20 11:40:00,39.75,39.75,39.59,39.62,11449.0,34.8866,34.8866,34.7461,34.7725,11449.0
2019-12-20 11:45:00,39.61,39.72,39.58,39.72,32721.0,34.7637,34.8602,34.7374,34.8602,32721.0
2019-12-20 11:50:00,39.72,39.76,39.4,39.65,157956.0,34.8602,34.8953,34.5794,34.7988,157956.0
2019-12-20 11:55:00,39.66,39.68,39.63,39.68,13714.0,34.8076,34.8251,34.7812,34.8251,13714.0
2019-12-20 12:00:00,39.67,39.69,39.6,39.62,11876.0,34.8164,34.8339,34.7549,34.7725,11876.0
2019-12-20 12:05:00,39.62,39.73,39.59,39.72,18589.0,34.7725,34.869,34.7461,34.8602,18589.0
2019-12-20 12:10:00,39.71,39.71,39.64,39.65,10915.0,34.8515,34.8515,34.79,34.7988,10915.0
2019-12-20 12:15:00,39.66,39.67,39.61,39.64,14889.0,34.8076,34.8164,34.7637,34.79,14889.0
2019-12-20 12:20:00,39.64,39.73,39.63,39.71,20090.0,34.79,34.869,34.7812,34.8515,20090.0
2019-12-20 12:25:00,39.72,39.73,39.69,39.7,13633.0,34.8602,34.869,34.8339,34.8427,13633.0
2019-12-20 12:30:00,39.69,39.72,39.65,39.69,24468.0,34.8339,34.8602,34.7988,34.8339,24468.0
2019-12-20 12:35:00,39.7,39.77,39.69,39.74,17000.0,34.8427,34.9041,34.8339,34.8778,17000.0
2019-12-20 12:40:00,39.73,39.76,39.7,39.74,11068.0,34.869,34.8953,34.8427,34.8778,11068.0
2019-12-20 12:45:00,39.74,39.95,39.73,39.88,52158.0,34.8778,35.0621,34.869,35.0007,52158.0
2019-12-20 12:50:00,39.88,39.88,39.84,39.88,33087.0,35.0007,35.0007,34.9656,35.0007,33087.0
2019-12-20 12:55:00,39.88,39.88,39.8,39.8,35182.0,35.0007,35.0007,34.9304,34.9304,35182.0
2019-12-20 13:00:00,39.81,39.88,39.81,39.86,5926.0,34.9392,35.0007,34.9392,34.9831,5926.0
2019-12-20 13:05:00,39.86,39.86,39.82,39.85,7226.0,34.9831,34.9831,34.948,34.9743,7226.0
2019-12-20 13:10:00,39.85,39.89,39.83,39.87,18906.0,34.9743,35.0094,34.9568,34.9919,18906.0
2019-12-20 13:15:00,39.87,39.89,39.85,39.86,19184.0,34.9919,35.0094,34.9743,34.9831,19184.0
2019-12-20 13:20:00,39.85,39.87,39.84,39.86,11564.0,34.9743,34.9919,34.9656,34.9831,11564.0
2019-12-20 13:25:00,39.86,39.87,39.85,39.87,12875.0,34.9831,34.9919,34.9743,34.9919,12875.0
2019-12-20 13:30:00,39.87,39.89,39.81,39.82,28311.0,34.9919,35.0094,34.9392,34.948,28311.0
2019-12-20 13:35:00,39.83,39.87,39.8,39.81,25202.0,34.9568,34.9919,34.9304,34.9392,25202.0
2019-12-20 13:40:00,39.81,39.86,39.8,39.84,8538.0,34.9392,34.9831,34.9304,34.9656,8538.0
2019-12-20 13:45:00,39.85,39.85,39.81,39.82,11480.0,34.9743,34.9743,34.9392,34.948,11480.0
2019-12-20 13:50:00,39.82,39.83,39.75,39.76,34438.0,34.948,34.9568,34.8866,34.8953,34438.0
2019-12-20 13:55:00,39.75,39.75,39.67,39.71,30130.0,34.8866,34.8866,34.8164,34.8515,30130.0
2019-12-20 14:00:00,39.7,39.7,39.63,39.69,14436.0,34.8427,34.8427,34.7812,34.8339,14436.0
2019-12-20 14:05:00,39.69,39.71,39.67,39.69,17920.0,34.8339,34.8515,34.8164,34.8339,17920.0
2019-12-20 14:10:00,39.69,39.71,39.66,39.66,22624.0,34.8339,34.8515,34.8076,34.8076,22624.0
2019-12-20 14:15:00,39.66,39.66,39.59,39.63,16797.0,34.8076,34.8076,34.7461,34.7812,16797.0
2019-12-20 14:20:00,39.64,39.69,39.62,39.69,17375.0,34.79,34.8339,34.7725,34.8339,17375.0
2019-12-20 14:25:00,39.69,39.71,39.67,39.68,17625.0,34.8339,34.8515,34.8164,34.8251,17625.0
2019-12-20 14:30:00,39.68,39.7,39.66,39.68,19100.0,34.8251,34.8427,34.8076,34.8251,19100.0
2019-12-20 14:35:00,39.68,39.7,39.67,39.7,9560.0,34.8251,34.8427,34.8164,34.8427,9560.0
2019-12-20 14:40:00,39.7,39.7,39.67,39.7,7442.0,34.8427,34.8427,34.8164,34.8427,7442.0
2019-12-20 14:45:00,39.69,39.78,39.69,39.78,19700.0,34.8339,34.9129,34.8339,34.9129,19700.0
2019-12-20 14:50:00,39.78,39.78,39.73,39.74,8634.0,34.9129,34.9129,34.869,34.8778,8634.0
2019-12-20 14:55:00,39.75,39.75,39.72,39.72,11210.0,34.8866,34.8866,34.8602,34.8602,11210.0
2019-12-20 15:00:00,39.72,39.72,39.66,39.68,20795.0,34.8602,34.8602,34.8076,34.8251,20795.0
2019-12-20 15:05:00,39.68,39.72,39.68,39.72,10100.0,34.8251,34.8602,34.8251,34.8602,10100.0
2019-12-20 15:10:00,39.72,39.72,39.69,39.72,12040.0,34.8602,34.8602,34.8339,34.8602,12040.0
2019-12-20 15:15:00,39.72,39.77,39.7,39.77,25944.0,34.8602,34.9041,34.8427,34.9041,25944.0
2019-12-20 15:20:00,39.76,39.76,39.7,39.71,33278.0,34.8953,34.8953,34.8427,34.8515,33278.0
2019-12-20 15:25:00,39.71,39.74,39.69,39.71,19008.0,34.8515,34.8778,34.8339,34.8515,19008.0
2019-12-20 15:30:00,39.7,39.71,39.66,39.68,28902.0,34.8427,34.8515,34.8076,34.8251,28902.0
2019-12-20 15:35:00,39.68,39.71,39.64,39.64,39889.0,34.8251,34.8515,34.79,34.79,39889.0
2019-12-20 15:40:00,39.65,39.65,39.57,39.59,52501.0,34.7988,34.7988,34.7286,34.7461,52501.0
2019-12-20 15:45:00,39.6,39.63,39.56,39.63,69208.0,34.7549,34.7812,34.7198,34.7812,69208.0
2019-12-20 15:50:00,39.62,39.65,39.56,39.62,86004.0,34.7725,34.7988,34.7198,34.7725,86004.0
2019-12-20 15:55:00,39.62,39.73,39.61,39.71,209525.0,34.7725,34.869,34.7637,34.8515,209525.0
2019-12-23 09:30:00,39.62,39.99,39.62,39.89,72748.0,34.7725,35.0972,34.7725,35.0094,72748.0
2019-12-23 09:35:00,39.84,39.92,39.76,39.8,12575.0,34.9656,35.0358,34.8953,34.9304,12575.0
2019-12-23 09:40:00,39.8,39.91,39.78,39.88,41733.0,34.9304,35.027,34.9129,35.0007,41733.0
2019-12-23 09:45:00,39.84,39.88,39.75,39.79,12434.0,34.9656,35.0007,34.8866,34.9217,12434.0
2019-12-23 09:50:00,39.82,39.88,39.8,39.84,14011.0,34.948,35.0007,34.9304,34.9656,14011.0
2019-12-23 09:55:00,39.86,39.86,39.79,39.8,14662.0,34.9831,34.9831,34.9217,34.9304,14662.0
2019-12-23 10:00:00,39.81,39.85,39.73,39.83,10919.0,34.9392,34.9743,34.869,34.9568,10919.0
2019-12-23 10:05:00,39.83,39.93,39.83,39.93,65168.0,34.9568,35.0445,34.9568,35.0445,65168.0
2019-12-23 10:10:00,39.92,39.95,39.83,39.85,30001.0,35.0358,35.0621,34.9568,34.9743,30001.0
2019-12-23 10:15:00,39.84,39.9,39.82,39.9,7390.0,34.9656,35.0182,34.948,35.0182,7390.0
2019-12-23 10:20:00,39.9,39.91,39.84,39.87,15284.0,35.0182,35.027,34.9656,34.9919,15284.0
2019-12-23 10:25:00,39.87,39.92,39.86,39.89,21689.0,34.9919,35.0358,34.9831,35.0094,21689.0
2019-12-23 10:30:00,39.9,39.92,39.86,39.91,12858.0,35.0182,35.0358,34.9831,35.027,12858.0
2019-12-23 10:35:00,39.91,39.96,39.88,39.96,23923.0,35.027,35.0709,35.0007,35.0709,23923.0
2019-12-23 10:40:00,39.96,40.15,39.94,40.14,27866.0,35.0709,35.2376,35.0533,35.2288,27866.0
2019-12-23 10:45:00,40.15,40.25,40.12,40.24,30001.0,35.2376,35.3254,35.2113,35.3166,30001.0
2019-12-23 10:50:00,40.24,40.24,40.16,40.21,9731.0,35.3166,35.3166,35.2464,35.2903,9731.0
2019-12-23 10:55:00,40.21,40.24,40.19,40.21,11551.0,35.2903,35.3166,35.2727,35.2903,11551.0
2019-12-23 11:00:00,40.21,40.23,40.14,40.17,21859.0,35.2903,35.3078,35.2288,35.2552,21859.0
2019-12-23 11:05:00,40.16,40.23,40.15,40.21,9477.0,35.2464,35.3078,35.2376,35.2903,9477.0
2019-12-23 11:10:00,40.21,40.23,40.17,40.23,15643.0,35.2903,35.3078,35.2552,35.3078,15643.0
2019-12-23 11:15:00,40.23,40.29,40.2,40.25,15174.0,35.3078,35.3605,35.2815,35.3254,15174.0
2019-12-23 11:20:00,40.26,40.27,40.19,40.23,21602.0,35.3342,35.3429,35.2727,35.3078,21602.0
2019-12-23 11:25:00,40.24,40.36,40.24,40.35,11055.0,35.3166,35.4219,35.3166,35.4132,11055.0
2019-12-23 11:30:00,40.36,40.36,40.31,40.33,10437.0,35.4219,35.4219,35.378,35.3956,10437.0
2019-12-23 11:35:00,40.32,40.36,40.3,40.32,9762.0,35.3868,35.4219,35.3693,35.3868,9762.0
2019-12-23 11:40:00,40.33,40.41,40.33,40.41,32535.0,35.3956,35.4658,35.3956,35.4658,32535.0
2019-12-23 11:45:00,40.41,40.45,40.39,40.39,9182.0,35.4658,35.5009,35.4483,35.4483,9182.0
2019-12-23 11:50:00,40.41,40.46,40.39,40.45,30724.0,35.4658,35.5097,35.4483,35.5009,30724.0
2019-12-23 11:55:00,40.48,40.57,40.44,40.56,33864.0,35.5272,35.6062,35.4921,35.5975,33864.0
2019-12-23 12:00:00,40.55,40.61,40.54,40.55,34556.0,35.5887,35.6413,35.5799,35.5887,34556.0
2019-12-23 12:05:00,40.56,40.6,40.55,40.57,11903.0,35.5975,35.6326,35.5887,35.6062,11903.0
2019-12-23 12:10:00,40.56,40.56,40.47,40.48,7363.0,35.5975,35.5975,35.5185,35.5272,7363.0
2019-12-23 12:15:00,40.48,40.49,40.4,40.42,68839.0,35.5272,35.536,35.457,35.4746,68839.0
2019-12-23 12:20:00,40.4,40.4,40.28,40.37,87457.0,35.457,35.457,35.3517,35.4307,87457.0
2019-12-23 12:25:00,40.37,40.4,40.35,40.38,13541.0,35.4307,35.457,35.4132,35.4395,13541.0
2019-12-23 12:30:00,40.4,40.41,40.38,40.4,10251.0,35.457,35.4658,35.4395,35.457,10251.0
2019-12-23 12:35:00,40.4,40.4,40.32,40.37,8788.0,35.457,35.457,35.3868,35.4307,8788.0
2019-12-23 12:40:00,40.37,40.44,40.35,40.38,21289.0,35.4307,35.4921,35.4132,35.4395,21289.0
2019-12-23 12:45:00,40.37,40.41,40.36,40.37,19422.0,35.4307,35.4658,35.4219,35.4307,19422.0
2019-12-23 12:50:00,40.38,40.44,40.37,40.44,12240.0,35.4395,35.4921,35.4307,35.4921,12240.0
2019-12-23 12:55:00,40.44,40.48,40.44,40.48,19134.0,35.4921,35.5272,35.4921,35.5272,19134.0
2019-12-23 13:00:00,40.48,40.48,40.43,40.45,27948.0,35.5272,35.5272,35.4834,35.5009,27948.0
2019-12-23 13:05:00,40.45,40.48,40.44,40.48,9916.0,35.5009,35.5272,35.4921,35.5272,9916.0
2019-12-23 13:10:00,40.48,40.48,40.45,40.45,5575.0,35.5272,35.5272,35.5009,35.5009,5575.0
2019-12-23 13:15:00,40.45,40.54,40.45,40.54,9362.0,35.5009,35.5799,35.5009,35.5799,9362.0
2019-12-23 13:20:00,40.54,40.57,40.52,40.57,7491.0,35.5799,35.6062,35.5624,35.6062,7491.0
2019-12-23 13:25:00,40.56,40.57,40.49,40.52,24936.0,35.5975,35.6062,35.536,35.5624,24936.0
2019-12-23 13:30:00,40.52,40.52,40.44,40.46,7743.0,35.5624,35.5624,35.4921,35.5097,7743.0
2019-12-23 13:35:00,40.47,40.51,40.44,40.51,14544.0,35.5185,35.5536,35.4921,35.5536,14544.0
2019-12-23 13:40:00,40.51,40.51,40.45,40.45,26838.0,35.5536,35.5536,35.5009,35.5009,26838.0
2019-12-23 13:45:00,40.46,40.48,40.43,40.43,5769.0,35.5097,35.5272,35.4834,35.4834,5769.0
2019-12-23 13:50:00,40.43,40.46,40.41,40.42,15384.0,35.4834,35.5097,35.4658,35.4746,15384.0
2019-12-23 13:55:00,40.42,40.52,40.42,40.46,22662.0,35.4746,35.5624,35.4746,35.5097,22662.0
2019-12-23 14:00:00,40.45,40.48,40.42,40.48,6258.0,35.5009,35.5272,35.4746,35.5272,6258.0
2019-12-23 14:05:00,40.48,40.5,40.47,40.48,5395.0,35.5272,35.5448,35.5185,35.5272,5395.0
2019-12-23 14:10:00,40.48,40.49,40.44,40.48,3318.0,35.5272,35.536,35.4921,35.5272,3318.0
2019-12-23 14:15:00,40.48,40.56,40.46,40.55,5436.0,35.5272,35.5975,35.5097,35.5887,5436.0
2019-12-23 14:20:00,40.56,40.6,40.55,40.55,22695.0,35.5975,35.6326,35.5887,35.5887,22695.0
2019-12-23 14:25:00,40.55,40.57,40.51,40.53,6013.0,35.5887,35.6062,35.5536,35.5711,6013.0
2019-12-23 14:30:00,40.53,40.53,40.44,40.48,14361.0,35.5711,35.5711,35.4921,35.5272,14361.0
2019-12-23 14:35:00,40.48,40.5,40.43,40.46,15784.0,35.5272,35.5448,35.4834,35.5097,15784.0
2019-12-23 14:40:00,40.46,40.49,40.44,40.44,6376.0,35.5097,35.536,35.4921,35.4921,6376.0
2019-12-23 14:45:00,40.45,40.52,40.42,40.47,73217.0,35.5009,35.5624,35.4746,35.5185,73217.0
2019-12-23 14:50:00,40.47,40.49,40.45,40.48,23374.0,35.5185,35.536,35.5009,35.5272,23374.0
2019-12-23 14:55:00,40.47,40.47,40.41,40.43,14564.0,35.5185,35.5185,35.4658,35.4834,14564.0
2019-12-23 15:00:00,40.43,40.44,40.41,40.42,8752.0,35.4834,35.4921,35.4658,35.4746,8752.0
2019-12-23 15:05:00,40.41,40.42,40.37,40.4,26368.0,35.4658,35.4746,35.4307,35.457,26368.0
2019-12-23 15:10:00,40.4,40.41,40.3,40.36,27860.0,35.457,35.4658,35.3693,35.4219,27860.0
2019-12-23 15:15:00,40.36,40.36,40.28,40.29,25368.0,35.4219,35.4219,35.3517,35.3605,25368.0
2019-12-23 15:20:00,40.3,40.35,40.29,40.35,13677.0,35.3693,35.4132,35.3605,35.4132,13677.0
2019-12-23 15:25:00,40.36,40.37,40.32,40.33,23539.0,35.4219,35.4307,35.3868,35.3956,23539.0
2019-12-23 15:30:00,40.32,40.33,40.24,40.28,44081.0,35.3868,35.3956,35.3166,35.3517,44081.0
2019-12-23 15:35:00,40.28,40.31,40.26,40.31,18084.0,35.3517,35.378,35.3342,35.378,18084.0
2019-12-23 15:40:00,40.3,40.37,40.3,40.34,44507.0,35.3693,35.4307,35.3693,35.4044,44507.0
2019-12-23 15:45:00,40.34,40.37,40.29,40.3,45721.0,35.4044,35.4307,35.3605,35.3693,45721.0
2019-12-23 15:50:00,40.3,40.32,40.27,40.27,62574.0,35.3693,35.3868,35.3429,35.3429,62574.0
2019-12-23 15:55:00,40.28,40.33,40.25,40.3,142999.0,35.3517,35.3956,35.3254,35.3693,142999.0
2019-12-24 09:30:00,40.39,40.48,40.15,40.15,17802.0,35.4483,35.5272,35.2376,35.2376,17802.0
2019-12-24 09:35:00,40.12,40.38,40.11,40.33,270608.0,35.2113,35.4395,35.2025,35.3956,270608.0
2019-12-24 09:40:00,40.33,40.43,40.25,40.43,12441.0,35.3956,35.4834,35.3254,35.4834,12441.0
2019-12-24 09:45:00,40.43,40.45,40.37,40.4,5123.0,35.4834,35.5009,35.4307,35.457,5123.0
2019-12-24 09:50:00,40.43,40.46,40.31,40.36,11294.0,35.4834,35.5097,35.378,35.4219,11294.0
2019-12-24 09:55:00,40.36,40.4,40.3,40.36,28467.0,35.4219,35.457,35.3693,35.4219,28467.0
2019-12-24 10:00:00,40.33,40.36,40.23,40.31,9398.0,35.3956,35.4219,35.3078,35.378,9398.0
2019-12-24 10:05:00,40.31,40.36,40.26,40.34,28435.0,35.378,35.4219,35.3342,35.4044,28435.0
2019-12-24 10:10:00,40.35,40.35,40.26,40.27,5994.0,35.4132,35.4132,35.3342,35.3429,5994.0
2019-12-24 10:15:00,40.27,40.3,40.21,40.23,6695.0,35.3429,35.3693,35.2903,35.3078,6695.0
2019-12-24 10:20:00,40.23,40.25,40.19,40.22,9715.0,35.3078,35.3254,35.2727,35.2991,9715.0
2019-12-24 10:25:00,40.22,40.23,40.17,40.2,8196.0,35.2991,35.3078,35.2552,35.2815,8196.0
2019-12-24 10:30:00,40.19,40.2,40.13,40.16,10606.0,35.2727,35.2815,35.2201,35.2464,10606.0
2019-12-24 10:35:00,40.16,40.23,40.14,40.21,7608.0,35.2464,35.3078,35.2288,35.2903,7608.0
2019-12-24 10:40:00,40.21,40.25,40.2,40.23,13417.0,35.2903,35.3254,35.2815,35.3078,13417.0
2019-12-24 10:45:00,40.22,40.26,40.18,40.25,13341.0,35.2991,35.3342,35.264,35.3254,13341.0
2019-12-24 10:50:00,40.25,40.25,40.14,40.15,16742.0,35.3254,35.3254,35.2288,35.2376,16742.0
2019-12-24 10:55:00,40.15,40.2,40.11,40.15,11930.0,35.2376,35.2815,35.2025,35.2376,11930.0
2019-12-24 11:00:00,40.15,40.15,40.04,40.04,13878.0,35.2376,35.2376,35.1411,35.1411,13878.0
2019-12-24 11:05:00,40.04,40.06,40.0,40.0,23043.0,35.1411,35.1586,35.106,35.106,23043.0
2019-12-24 11:10:00,40.02,40.1,40.01,40.07,10324.0,35.1235,35.1937,35.1148,35.1674,10324.0
2019-12-24 11:15:00,40.09,40.18,40.07,40.18,26622.0,35.185,35.264,35.1674,35.264,26622.0
2019-12-24 11:20:00,40.18,40.22,40.18,40.2,6016.0,35.264,35.2991,35.264,35.2815,6016.0
2019-12-24 11:25:00,40.19,40.23,40.17,40.18,8400.0,35.2727,35.3078,35.2552,35.264,8400.0
2019-12-24 11:30:00,40.17,40.25,40.17,40.25,5237.0,35.2552,35.3254,35.2552,35.3254,5237.0
2019-12-24 11:35:00,40.25,40.28,40.24,40.27,6794.0,35.3254,35.3517,35.3166,35.3429,6794.0
2019-12-24 11:40:00,40.27,40.27,40.23,40.26,8581.0,35.3429,35.3429,35.3078,35.3342,8581.0
2019-12-24 11:45:00,40.26,40.26,40.22,40.23,8388.0,35.3342,35.3342,35.2991,35.3078,8388.0
2019-12-24 11:50:00,40.23,40.3,40.22,40.3,7423.0,35.3078,35.3693,35.2991,35.3693,7423.0
2019-12-24 11:55:00,40.29,40.29,40.26,40.28,2937.0,35.3605,35.3605,35.3342,35.3517,2937.0
2019-12-24 12:00:00,40.28,40.31,40.26,40.29,10471.0,35.3517,35.378,35.3342,35.3605,10471.0
2019-12-24 12:05:00,40.29,40.31,40.28,40.3,8720.0,35.3605,35.378,35.3517,35.3693,8720.0
2019-12-24 12:10:00,40.29,40.32,40.25,40.27,8316.0,35.3605,35.3868,35.3254,35.3429,8316.0
2019-12-24 12:15:00,40.27,40.28,40.25,40.25,7694.0,35.3429,35.3517,35.3254,35.3254,7694.0
2019-12-24 12:20:00,40.24,40.27,40.21,40.24,10141.0,35.3166,35.3429,35.2903,35.3166,10141.0
2019-12-24 12:25:00,40.25,40.25,40.17,40.18,7512.0,35.3254,35.3254,35.2552,35.264,7512.0
2019-12-24 12:30:00,40.17,40.2,40.15,40.18,7442.0,35.2552,35.2815,35.2376,35.264,7442.0
2019-12-24 12:35:00,40.18,40.2,40.15,40.16,9363.0,35.264,35.2815,35.2376,35.2464,9363.0
2019-12-24 12:40:00,40.16,40.21,40.16,40.21,11185.0,35.2464,35.2903,35.2464,35.2903,11185.0
2019-12-24 12:45:00,40.22,40.24,40.2,40.23,10381.0,35.2991,35.3166,35.2815,35.3078,10381.0
2019-12-24 12:50:00,40.23,40.27,40.22,40.26,14055.0,35.3078,35.3429,35.2991,35.3342,14055.0
2019-12-24 12:55:00,40.25,40.33,40.25,40.31,37034.0,35.3254,35.3956,35.3254,35.378,37034.0
2019-12-26 09:30:00,40.49,40.58,40.47,40.51,10319.0,35.536,35.615,35.5185,35.5536,10319.0
2019-12-26 09:35:00,40.54,40.72,40.53,40.63,12432.0,35.5799,35.7379,35.5711,35.6589,12432.0
2019-12-26 09:40:00,40.64,40.67,40.42,40.49,8304.0,35.6677,35.694,35.4746,35.536,8304.0
2019-12-26 09:45:00,40.51,40.74,40.51,40.74,13283.0,35.5536,35.7554,35.5536,35.7554,13283.0
2019-12-26 09:50:00,40.74,40.78,40.67,40.73,15358.0,35.7554,35.7905,35.694,35.7467,15358.0
2019-12-26 09:55:00,40.73,40.75,40.67,40.71,12155.0,35.7467,35.7642,35.694,35.7291,12155.0
2019-12-26 10:00:00,40.71,40.74,40.68,40.72,10942.0,35.7291,35.7554,35.7028,35.7379,10942.0
2019-12-26 10:05:00,40.72,40.79,40.69,40.74,10846.0,35.7379,35.7993,35.7116,35.7554,10846.0
2019-12-26 10:10:00,40.74,40.77,40.69,40.74,10114.0,35.7554,35.7818,35.7116,35.7554,10114.0
2019-12-26 10:15:00,40.7,40.81,40.69,40.76,22197.0,35.7203,35.8169,35.7116,35.773,22197.0
2019-12-26 10:20:00,40.78,40.84,40.76,40.84,10674.0,35.7905,35.8432,35.773,35.8432,10674.0
2019-12-26 10:25:00,40.84,40.86,40.76,40.8,12924.0,35.8432,35.8608,35.773,35.8081,12924.0
2019-12-26 10:30:00,40.82,40.94,40.81,40.94,115152.0,35.8256,35.931,35.8169,35.931,115152.0
2019-12-26 10:35:00,40.94,40.98,40.92,40.97,10509.0,35.931,35.9661,35.9134,35.9573,10509.0
2019-12-26 10:40:00,40.97,41.0,40.93,40.98,24380.0,35.9573,35.9836,35.9222,35.9661,24380.0
2019-12-26 10:45:00,40.98,40.99,40.89,40.93,15989.0,35.9661,35.9748,35.8871,35.9222,15989.0
2019-12-26 10:50:00,40.94,40.98,40.89,40.9,9042.0,35.931,35.9661,35.8871,35.8959,9042.0
2019-12-26 10:55:00,40.9,40.91,40.8,40.83,14420.0,35.8959,35.9046,35.8081,35.8344,14420.0
2019-12-26 11:00:00,40.84,40.86,40.82,40.84,12768.0,35.8432,35.8608,35.8256,35.8432,12768.0
2019-12-26 11:05:00,40.83,40.89,40.79,40.88,8830.0,35.8344,35.8871,35.7993,35.8783,8830.0
2019-12-26 11:10:00,40.87,40.98,40.87,40.98,8082.0,35.8695,35.9661,35.8695,35.9661,8082.0
2019-12-26 11:15:00,40.98,41.03,40.93,40.94,13708.0,35.9661,36.01,35.9222,35.931,13708.0
2019-12-26 11:20:00,40.94,40.98,40.9,40.95,33601.0,35.931,35.9661,35.8959,35.9397,33601.0
2019-12-26 11:25:00,40.96,40.98,40.93,40.97,12163.0,35.9485,35.9661,35.9222,35.9573,12163.0
2019-12-26 11:30:00,40.96,40.99,40.93,40.98,10757.0,35.9485,35.9748,35.9222,35.9661,10757.0
2019-12-26 11:35:00,40.98,40.99,40.92,40.98,8790.0,35.9661,35.9748,35.9134,35.9661,8790.0
2019-12-26 11:40:00,40.98,41.03,40.98,41.02,19419.0,35.9661,36.01,35.9661,36.0012,19419.0
2019-12-26 11:45:00,41.01,41.08,40.99,41.05,13104.0,35.9924,36.0538,35.9748,36.0275,13104.0
2019-12-26 11:50:00,41.05,41.08,41.03,41.07,6438.0,36.0275,36.0538,36.01,36.0451,6438.0
2019-12-26 11:55:00,41.08,41.11,41.07,41.09,7048.0,36.0538,36.0802,36.0451,36.0626,7048.0
2019-12-26 12:00:00,41.1,41.15,41.07,41.15,23597.0,36.0714,36.1153,36.0451,36.1153,23597.0
2019-12-26 12:05:00,41.16,41.16,41.09,41.09,10404.0,36.124,36.124,36.0626,36.0626,10404.0
2019-12-26 12:10:00,41.09,41.1,41.02,41.07,12883.0,36.0626,36.0714,36.0012,36.0451,12883.0
2019-12-26 12:15:00,41.07,41.09,41.04,41.07,12134.0,36.0451,36.0626,36.0187,36.0451,12134.0
2019-12-26 12:20:00,41.07,41.14,41.07,41.14,7920.0,36.0451,36.1065,36.0451,36.1065,7920.0
2019-12-26 12:25:00,41.15,41.16,41.11,41.11,14145.0,36.1153,36.124,36.0802,36.0802,14145.0
2019-12-26 12:30:00,41.11,41.14,41.09,41.14,9071.0,36.0802,36.1065,36.0626,36.1065,9071.0
2019-12-26 12:35:00,41.14,41.15,41.08,41.1,14828.0,36.1065,36.1153,36.0538,36.0714,14828.0
2019-12-26 12:40:00,41.09,41.15,41.05,41.14,15686.0,36.0626,36.1153,36.0275,36.1065,15686.0
2019-12-26 12:45:00,41.15,41.15,41.09,41.12,11859.0,36.1153,36.1153,36.0626,36.0889,11859.0
2019-12-26 12:50:00,41.12,41.16,41.12,41.16,11980.0,36.0889,36.124,36.0889,36.124,11980.0
2019-12-26 12:55:00,41.16,41.17,41.14,41.14,13462.0,36.124,36.1328,36.1065,36.1065,13462.0
2019-12-26 13:00:00,41.13,41.14,41.02,41.04,6906.0,36.0977,36.1065,36.0012,36.0187,6906.0
2019-12-26 13:05:00,41.05,41.08,41.0,41.02,13591.0,36.0275,36.0538,35.9836,36.0012,13591.0
2019-12-26 13:10:00,41.01,41.02,40.99,41.0,21809.0,35.9924,36.0012,35.9748,35.9836,21809.0
2019-12-26 13:15:00,41.01,41.01,40.97,40.97,6548.0,35.9924,35.9924,35.9573,35.9573,6548.0
2019-12-26 13:20:00,40.97,40.97,40.9,40.97,9292.0,35.9573,35.9573,35.8959,35.9573,9292.0
2019-12-26 13:25:00,40.98,40.99,40.91,40.94,8757.0,35.9661,35.9748,35.9046,35.931,8757.0
2019-12-26 13:30:00,40.94,40.96,40.89,40.95,8023.0,35.931,35.9485,35.8871,35.9397,8023.0
2019-12-26 13:35:00,40.96,40.96,40.9,40.91,5959.0,35.9485,35.9485,35.8959,35.9046,5959.0
2019-12-26 13:40:00,40.91,40.92,40.87,40.89,7237.0,35.9046,35.9134,35.8695,35.8871,7237.0
2019-12-26 13:45:00,40.91,40.97,40.88,40.97,7264.0,35.9046,35.9573,35.8783,35.9573,7264.0
2019-12-26 13:50:00,40.97,40.99,40.94,40.95,8375.0,35.9573,35.9748,35.931,35.9397,8375.0
2019-12-26 13:55:00,40.95,40.95,40.83,40.88,8254.0,35.9397,35.9397,35.8344,35.8783,8254.0
2019-12-26 14:00:00,40.88,40.89,40.8,40.85,9843.0,35.8783,35.8871,35.8081,35.852,9843.0
2019-12-26 14:05:00,40.85,40.86,40.81,40.86,9280.0,35.852,35.8608,35.8169,35.8608,9280.0
2019-12-26 14:10:00,40.86,40.88,40.79,40.8,9888.0,35.8608,35.8783,35.7993,35.8081,9888.0
2019-12-26 14:15:00,40.8,40.83,40.77,40.82,8634.0,35.8081,35.8344,35.7818,35.8256,8634.0
2019-12-26 14:20:00,40.81,40.82,40.75,40.81,12668.0,35.8169,35.8256,35.7642,35.8169,12668.0
2019-12-26 14:25:00,40.81,40.82,40.75,40.75,7859.0,35.8169,35.8256,35.7642,35.7642,7859.0
2019-12-26 14:30:00,40.76,40.77,40.7,40.72,12418.0,35.773,35.7818,35.7203,35.7379,12418.0
2019-12-26 14:35:00,40.72,40.81,40.72,40.79,15688.0,35.7379,35.8169,35.7379,35.7993,15688.0
2019-12-26 14:40:00,40.81,40.81,40.72,40.75,8687.0,35.8169,35.8169,35.7379,35.7642,8687.0
2019-12-26 14:45:00,40.75,40.78,40.73,40.77,6270.0,35.7642,35.7905,35.7467,35.7818,6270.0
2019-12-26 14:50:00,40.78,40.8,40.72,40.72,12246.0,35.7905,35.8081,35.7379,35.7379,12246.0
2019-12-26 14:55:00,40.73,40.74,40.72,40.73,5383.0,35.7467,35.7554,35.7379,35.7467,5383.0
2019-12-26 15:00:00,40.73,40.8,40.73,40.75,8791.0,35.7467,35.8081,35.7467,35.7642,8791.0
2019-12-26 15:05:00,40.75,40.75,40.72,40.75,5623.0,35.7642,35.7642,35.7379,35.7642,5623.0
2019-12-26 15:10:00,40.76,40.8,40.71,40.72,20092.0,35.773,35.8081,35.7291,35.7379,20092.0
2019-12-26 15:15:00,40.73,40.73,40.69,40.71,6714.0,35.7467,35.7467,35.7116,35.7291,6714.0
2019-12-26 15:20:00,40.71,40.72,40.64,40.7,25852.0,35.7291,35.7379,35.6677,35.7203,25852.0
2019-12-26 15:25:00,40.7,40.72,40.66,40.68,9619.0,35.7203,35.7379,35.6852,35.7028,9619.0
2019-12-26 15:30:00,40.68,40.68,40.62,40.65,14798.0,35.7028,35.7028,35.6501,35.6764,14798.0
2019-12-26 15:35:00,40.64,40.66,40.61,40.66,12968.0,35.6677,35.6852,35.6413,35.6852,12968.0
2019-12-26 15:40:00,40.66,40.71,40.64,40.69,21420.0,35.6852,35.7291,35.6677,35.7116,21420.0
2019-12-26 15:45:00,40.69,40.73,40.65,40.7,21257.0,35.7116,35.7467,35.6764,35.7203,21257.0
2019-12-26 15:50:00,40.7,40.73,40.64,40.71,40215.0,35.7203,35.7467,35.6677,35.7291,40215.0
2019-12-26 15:55:00,40.71,40.71,40.63,40.7,84324.0,35.7291,35.7291,35.6589,35.7203,84324.0
2019-12-27 09:30:00,40.87,40.87,40.45,40.5,21400.0,35.8695,35.8695,35.5009,35.5448,21400.0
2019-12-27 09:35:00,40.46,40.69,40.41,40.49,13613.0,35.5097,35.7116,35.4658,35.536,13613.0
2019-12-27 09:40:00,40.47,40.58,40.44,40.49,12034.0,35.5185,35.615,35.4921,35.536,12034.0
2019-12-27 09:45:00,40.49,40.7,40.49,40.66,9758.0,35.536,35.7203,35.536,35.6852,9758.0
2019-12-27 09:50:00,40.64,40.68,40.52,40.52,11719.0,35.6677,35.7028,35.5624,35.5624,11719.0
2019-12-27 09:55:00,40.52,40.52,40.34,40.34,9437.0,35.5624,35.5624,35.4044,35.4044,9437.0
2019-12-27 10:00:00,40.36,40.39,40.28,40.32,18869.0,35.4219,35.4483,35.3517,35.3868,18869.0
2019-12-27 10:05:00,40.32,40.46,40.32,40.41,21851.0,35.3868,35.5097,35.3868,35.4658,21851.0
2019-12-27 10:10:00,40.42,40.56,40.42,40.56,62065.0,35.4746,35.5975,35.4746,35.5975,62065.0
2019-12-27 10:15:00,40.56,40.6,40.52,40.56,6058.0,35.5975,35.6326,35.5624,35.5975,6058.0
2019-12-27 10:20:00,40.57,40.61,40.51,40.51,12149.0,35.6062,35.6413,35.5536,35.5536,12149.0
2019-12-27 10:25:00,40.52,40.55,40.51,40.54,4800.0,35.5624,35.5887,35.5536,35.5799,4800.0
2019-12-27 10:30:00,40.56,40.62,40.54,40.55,9803.0,35.5975,35.6501,35.5799,35.5887,9803.0
2019-12-27 10:35:00,40.56,40.57,40.46,40.52,9925.0,35.5975,35.6062,35.5097,35.5624,9925.0
2019-12-27 10:40:00,40.52,40.57,40.49,40.55,11286.0,35.5624,35.6062,35.536,35.5887,11286.0
2019-12-27 10:45:00,40.55,40.59,40.54,40.55,5886.0,35.5887,35.6238,35.5799,35.5887,5886.0
2019-12-27 10:50:00,40.55,40.62,40.54,40.59,9196.0,35.5887,35.6501,35.5799,35.6238,9196.0
2019-12-27 10:55:00,40.59,40.59,40.57,40.57,4373.0,35.6238,35.6238,35.6062,35.6062,4373.0
2019-12-27 11:00:00,40.58,40.73,40.56,40.73,10253.0,35.615,35.7467,35.5975,35.7467,10253.0
2019-12-27 11:05:00,40.73,40.79,40.73,40.77,10675.0,35.7467,35.7993,35.7467,35.7818,10675.0
2019-12-27 11:10:00,40.78,40.78,40.73,40.76,7387.0,35.7905,35.7905,35.7467,35.773,7387.0
2019-12-27 11:15:00,40.76,40.76,40.67,40.71,7563.0,35.773,35.773,35.694,35.7291,7563.0
2019-12-27 11:20:00,40.72,40.74,40.69,40.69,3618.0,35.7379,35.7554,35.7116,35.7116,3618.0
2019-12-27 11:25:00,40.7,40.72,40.63,40.67,25537.0,35.7203,35.7379,35.6589,35.694,25537.0
2019-12-27 11:30:00,40.68,40.68,40.62,40.62,4865.0,35.7028,35.7028,35.6501,35.6501,4865.0
2019-12-27 11:35:00,40.64,40.68,40.64,40.66,7138.0,35.6677,35.7028,35.6677,35.6852,7138.0
2019-12-27 11:40:00,40.66,40.66,40.61,40.61,5238.0,35.6852,35.6852,35.6413,35.6413,5238.0
2019-12-27 11:45:00,40.62,40.63,40.59,40.62,4093.0,35.6501,35.6589,35.6238,35.6501,4093.0
2019-12-27 11:50:00,40.63,40.75,40.63,40.74,6393.0,35.6589,35.7642,35.6589,35.7554,6393.0
2019-12-27 11:55:00,40.75,40.81,40.74,40.8,10524.0,35.7642,35.8169,35.7554,35.8081,10524.0
2019-12-27 12:00:00,40.8,40.82,40.73,40.73,8527.0,35.8081,35.8256,35.7467,35.7467,8527.0
2019-12-27 12:05:00,40.74,40.76,40.65,40.7,7672.0,35.7554,35.773,35.6764,35.7203,7672.0
2019-12-27 12:10:00,40.69,40.7,40.67,40.68,8323.0,35.7116,35.7203,35.694,35.7028,8323.0
2019-12-27 12:15:00,40.67,40.69,40.59,40.59,7654.0,35.694,35.7116,35.6238,35.6238,7654.0
2019-12-27 12:20:00,40.59,40.6,40.55,40.55,4779.0,35.6238,35.6326,35.5887,35.5887,4779.0
2019-12-27 12:25:00,40.56,40.58,40.54,40.57,6991.0,35.5975,35.615,35.5799,35.6062,6991.0
2019-12-27 12:30:00,40.57,40.58,40.54,40.57,6605.0,35.6062,35.615,35.5799,35.6062,6605.0
2019-12-27 12:35:00,40.57,40.59,40.56,40.58,5528.0,35.6062,35.6238,35.5975,35.615,5528.0
2019-12-27 12:40:00,40.56,40.56,40.49,40.52,7631.0,35.5975,35.5975,35.536,35.5624,7631.0
2019-12-27 12:45:00,40.51,40.53,40.49,40.52,17823.0,35.5536,35.5711,35.536,35.5624,17823.0
2019-12-27 12:50:00,40.53,40.54,40.5,40.51,10740.0,35.5711,35.5799,35.5448,35.5536,10740.0
2019-12-27 12:55:00,40.51,40.54,40.49,40.52,9909.0,35.5536,35.5799,35.536,35.5624,9909.0
2019-12-27 13:00:00,40.53,40.56,40.52,40.55,4586.0,35.5711,35.5975,35.5624,35.5887,4586.0
2019-12-27 13:05:00,40.56,40.64,40.56,40.63,6076.0,35.5975,35.6677,35.5975,35.6589,6076.0
2019-12-27 13:10:00,40.63,40.66,40.63,40.66,6774.0,35.6589,35.6852,35.6589,35.6852,6774.0
2019-12-27 13:15:00,40.67,40.7,40.65,40.68,7379.0,35.694,35.7203,35.6764,35.7028,7379.0
2019-12-27 13:20:00,40.69,40.7,40.68,40.69,7060.0,35.7116,35.7203,35.7028,35.7116,7060.0
2019-12-27 13:25:00,40.68,40.69,40.65,40.68,7738.0,35.7028,35.7116,35.6764,35.7028,7738.0
2019-12-27 13:30:00,40.68,40.71,40.67,40.71,4030.0,35.7028,35.7291,35.694,35.7291,4030.0
2019-12-27 13:35:00,40.71,40.72,40.69,40.72,7076.0,35.7291,35.7379,35.7116,35.7379,7076.0
2019-12-27 13:40:00,40.73,40.75,40.69,40.7,8426.0,35.7467,35.7642,35.7116,35.7203,8426.0
2019-12-27 13:45:00,40.7,40.71,40.69,40.71,3600.0,35.7203,35.7291,35.7116,35.7291,3600.0
2019-12-27 13:50:00,40.71,40.72,40.71,40.71,2948.0,35.7291,35.7379,35.7291,35.7291,2948.0
2019-12-27 13:55:00,40.72,40.72,40.69,40.7,6970.0,35.7379,35.7379,35.7116,35.7203,6970.0
2019-12-27 14:00:00,40.72,40.73,40.7,40.7,6022.0,35.7379,35.7467,35.7203,35.7203,6022.0
2019-12-27 14:05:00,40.71,40.71,40.69,40.71,22876.0,35.7291,35.7291,35.7116,35.7291,22876.0
2019-12-27 14:10:00,40.71,40.73,40.7,40.72,6852.0,35.7291,35.7467,35.7203,35.7379,6852.0
2019-12-27 14:15:00,40.72,40.74,40.7,40.74,4216.0,35.7379,35.7554,35.7203,35.7554,4216.0
2019-12-27 14:20:00,40.74,40.75,40.71,40.74,9197.0,35.7554,35.7642,35.7291,35.7554,9197.0
2019-12-27 14:25:00,40.75,40.76,40.73,40.74,7534.0,35.7642,35.773,35.7467,35.7554,7534.0
2019-12-27 14:30:00,40.73,40.75,40.72,40.73,4453.0,35.7467,35.7642,35.7379,35.7467,4453.0
2019-12-27 14:35:00,40.73,40.77,40.71,40.73,10466.0,35.7467,35.7818,35.7291,35.7467,10466.0
2019-12-27 14:40:00,40.73,40.79,40.72,40.76,5119.0,35.7467,35.7993,35.7379,35.773,5119.0
2019-12-27 14:45:00,40.76,40.77,40.7,40.7,7999.0,35.773,35.7818,35.7203,35.7203,7999.0
2019-12-27 14:50:00,40.71,40.73,40.69,40.71,13262.0,35.7291,35.7467,35.7116,35.7291,13262.0
2019-12-27 14:55:00,40.72,40.73,40.69,40.72,11129.0,35.7379,35.7467,35.7116,35.7379,11129.0
2019-12-27 15:00:00,40.71,40.72,40.69,40.71,5013.0,35.7291,35.7379,35.7116,35.7291,5013.0
2019-12-27 15:05:00,40.71,40.72,40.69,40.72,5038.0,35.7291,35.7379,35.7116,35.7379,5038.0
2019-12-27 15:10:00,40.71,40.72,40.69,40.7,4650.0,35.7291,35.7379,35.7116,35.7203,4650.0
2019-12-27 15:15:00,40.7,40.71,40.69,40.7,10370.0,35.7203,35.7291,35.7116,35.7203,10370.0
2019-12-27 15:20:00,40.69,40.71,40.67,40.71,14321.0,35.7116,35.7291,35.694,35.7291,14321.0
2019-12-27 15:25:00,40.73,40.73,40.68,40.69,9717.0,35.7467,35.7467,35.7028,35.7116,9717.0
2019-12-27 15:30:00,40.69,40.74,40.68,40.73,13034.0,35.7116,35.7554,35.7028,35.7467,13034.0
2019-12-27 15:35:00,40.73,40.74,40.7,40.71,11638.0,35.7467,35.7554,35.7203,35.7291,11638.0
2019-12-27 15:40:00,40.71,40.72,40.66,40.66,26926.0,35.7291,35.7379,35.6852,35.6852,26926.0
2019-12-27 15:45:00,40.66,40.7,40.66,40.7,39703.0,35.6852,35.7203,35.6852,35.7203,39703.0
2019-12-27 15:50:00,40.69,40.72,40.68,40.72,62203.0,35.7116,35.7379,35.7028,35.7379,62203.0
2019-12-27 15:55:00,40.72,40.72,40.61,40.62,96209.0,35.7379,35.7379,35.6413,35.6501,96209.0
2019-12-30 09:30:00,40.69,40.84,40.65,40.68,48058.0,35.7116,35.8432,35.6764,35.7028,48058.0
2019-12-30 09:35:00,40.68,41.05,40.68,40.93,40294.0,35.7028,36.0275,35.7028,35.9222,40294.0
2019-12-30 09:40:00,40.97,40.98,40.88,40.88,6258.0,35.9573,35.9661,35.8783,35.8783,6258.0
2019-12-30 09:45:00,40.83,40.93,40.8,40.82,9592.0,35.8344,35.9222,35.8081,35.8256,9592.0
2019-12-30 09:50:00,40.8,41.05,40.79,41.03,11422.0,35.8081,36.0275,35.7993,36.01,11422.0
2019-12-30 09:55:00,41.04,41.12,40.89,40.89,8934.0,36.0187,36.0889,35.8871,35.8871,8934.0
2019-12-30 10:00:00,40.91,40.93,40.84,40.87,16025.0,35.9046,35.9222,35.8432,35.8695,16025.0
2019-12-30 10:05:00,40.88,40.9,40.81,40.85,8361.0,35.8783,35.8959,35.8169,35.852,8361.0
2019-12-30 10:10:00,40.87,40.88,40.77,40.77,14261.0,35.8695,35.8783,35.7818,35.7818,14261.0
2019-12-30 10:15:00,40.76,40.84,40.73,40.74,14670.0,35.773,35.8432,35.7467,35.7554,14670.0
2019-12-30 10:20:00,40.75,40.77,40.71,40.71,7109.0,35.7642,35.7818,35.7291,35.7291,7109.0
2019-12-30 10:25:00,40.71,40.8,40.7,40.77,9448.0,35.7291,35.8081,35.7203,35.7818,9448.0
2019-12-30 10:30:00,40.75,40.75,40.65,40.65,19810.0,35.7642,35.7642,35.6764,35.6764,19810.0
2019-12-30 10:35:00,40.68,40.75,40.66,40.74,9957.0,35.7028,35.7642,35.6852,35.7554,9957.0
2019-12-30 10:40:00,40.73,40.73,40.63,40.67,10664.0,35.7467,35.7467,35.6589,35.694,10664.0
2019-12-30 10:45:00,40.67,40.72,40.66,40.68,5736.0,35.694,35.7379,35.6852,35.7028,5736.0
2019-12-30 10:50:00,40.68,40.74,40.67,40.73,13084.0,35.7028,35.7554,35.694,35.7467,13084.0
2019-12-30 10:55:00,40.75,40.77,40.69,40.71,6224.0,35.7642,35.7818,35.7116,35.7291,6224.0
2019-12-30 11:00:00,40.74,40.74,40.67,40.7,12920.0,35.7554,35.7554,35.694,35.7203,12920.0
2019-12-30 11:05:00,40.72,40.77,40.67,40.77,9112.0,35.7379,35.7818,35.694,35.7818,9112.0
2019-12-30 11:10:00,40.78,40.84,40.78,40.84,25218.0,35.7905,35.8432,35.7905,35.8432,25218.0
2019-12-30 11:15:00,40.84,40.86,40.81,40.83,11919.0,35.8432,35.8608,35.8169,35.8344,11919.0
2019-12-30 11:20:00,40.83,40.84,40.81,40.84,12346.0,35.8344,35.8432,35.8169,35.8432,12346.0
2019-12-30 11:25:00,40.84,40.85,40.64,40.65,27301.0,35.8432,35.852,35.6677,35.6764,27301.0
2019-12-30 11:30:00,40.65,40.65,40.5,40.51,9752.0,35.6764,35.6764,35.5448,35.5536,9752.0
2019-12-30 11:35:00,40.52,40.6,40.5,40.6,12003.0,35.5624,35.6326,35.5448,35.6326,12003.0
2019-12-30 11:40:00,40.6,40.61,40.55,40.59,12401.0,35.6326,35.6413,35.5887,35.6238,12401.0
2019-12-30 11:45:00,40.59,40.62,40.52,40.59,12014.0,35.6238,35.6501,35.5624,35.6238,12014.0
2019-12-30 11:50:00,40.57,40.62,40.5,40.51,5729.0,35.6062,35.6501,35.5448,35.5536,5729.0
2019-12-30 11:55:00,40.51,40.54,40.47,40.48,9360.0,35.5536,35.5799,35.5185,35.5272,9360.0
2019-12-30 12:00:00,40.48,40.48,40.42,40.47,6096.0,35.5272,35.5272,35.4746,35.5185,6096.0
2019-12-30 12:05:00,40.48,40.53,40.48,40.52,4568.0,35.5272,35.5711,35.5272,35.5624,4568.0
2019-12-30 12:10:00,40.51,40.53,40.46,40.51,7616.0,35.5536,35.5711,35.5097,35.5536,7616.0
2019-12-30 12:15:00,40.52,40.59,40.52,40.59,6626.0,35.5624,35.6238,35.5624,35.6238,6626.0
2019-12-30 12:20:00,40.58,40.62,40.54,40.56,23570.0,35.615,35.6501,35.5799,35.5975,23570.0
2019-12-30 12:25:00,40.57,40.65,40.57,40.62,7016.0,35.6062,35.6764,35.6062,35.6501,7016.0
2019-12-30 12:30:00,40.61,40.67,40.61,40.66,7828.0,35.6413,35.694,35.6413,35.6852,7828.0
2019-12-30 12:35:00,40.66,40.66,40.6,40.6,4900.0,35.6852,35.6852,35.6326,35.6326,4900.0
2019-12-30 12:40:00,40.61,40.63,40.57,40.57,3744.0,35.6413,35.6589,35.6062,35.6062,3744.0
2019-12-30 12:45:00,40.57,40.57,40.5,40.5,4283.0,35.6062,35.6062,35.5448,35.5448,4283.0
2019-12-30 12:50:00,40.5,40.51,40.46,40.47,4274.0,35.5448,35.5536,35.5097,35.5185,4274.0
2019-12-30 12:55:00,40.47,40.5,40.46,40.5,11427.0,35.5185,35.5448,35.5097,35.5448,11427.0
2019-12-30 13:00:00,40.5,40.57,40.49,40.55,10167.0,35.5448,35.6062,35.536,35.5887,10167.0
2019-12-30 13:05:00,40.56,40.56,40.5,40.55,6930.0,35.5975,35.5975,35.5448,35.5887,6930.0
2019-12-30 13:10:00,40.56,40.56,40.51,40.55,8810.0,35.5975,35.5975,35.5536,35.5887,8810.0
2019-12-30 13:15:00,40.54,40.54,40.5,40.51,6553.0,35.5799,35.5799,35.5448,35.5536,6553.0
2019-12-30 13:20:00,40.51,40.58,40.51,40.55,6976.0,35.5536,35.615,35.5536,35.5887,6976.0
2019-12-30 13:25:00,40.54,40.55,40.52,40.52,5608.0,35.5799,35.5887,35.5624,35.5624,5608.0
2019-12-30 13:30:00,40.53,40.6,40.53,40.59,5149.0,35.5711,35.6326,35.5711,35.6238,5149.0
2019-12-30 13:35:00,40.59,40.6,40.54,40.55,7557.0,35.6238,35.6326,35.5799,35.5887,7557.0
2019-12-30 13:40:00,40.54,40.54,40.5,40.52,7008.0,35.5799,35.5799,35.5448,35.5624,7008.0
2019-12-30 13:45:00,40.52,40.57,40.52,40.53,9695.0,35.5624,35.6062,35.5624,35.5711,9695.0
2019-12-30 13:50:00,40.53,40.56,40.52,40.55,6909.0,35.5711,35.5975,35.5624,35.5887,6909.0
2019-12-30 13:55:00,40.55,40.55,40.5,40.52,7237.0,35.5887,35.5887,35.5448,35.5624,7237.0
2019-12-30 14:00:00,40.51,40.51,40.48,40.48,3782.0,35.5536,35.5536,35.5272,35.5272,3782.0
2019-12-30 14:05:00,40.48,40.49,40.43,40.46,8387.0,35.5272,35.536,35.4834,35.5097,8387.0
2019-12-30 14:10:00,40.45,40.47,40.43,40.44,8783.0,35.5009,35.5185,35.4834,35.4921,8783.0
2019-12-30 14:15:00,40.45,40.46,40.43,40.45,5012.0,35.5009,35.5097,35.4834,35.5009,5012.0
2019-12-30 14:20:00,40.46,40.46,40.39,40.39,4921.0,35.5097,35.5097,35.4483,35.4483,4921.0
2019-12-30 14:25:00,40.39,40.4,40.35,40.36,10135.0,35.4483,35.457,35.4132,35.4219,10135.0
2019-12-30 14:30:00,40.35,40.37,40.3,40.32,20532.0,35.4132,35.4307,35.3693,35.3868,20532.0
2019-12-30 14:35:00,40.32,40.32,40.28,40.31,9445.0,35.3868,35.3868,35.3517,35.378,9445.0
2019-12-30 14:40:00,40.3,40.32,40.27,40.29,8232.0,35.3693,35.3868,35.3429,35.3605,8232.0
2019-12-30 14:45:00,40.29,40.32,40.29,40.31,14737.0,35.3605,35.3868,35.3605,35.378,14737.0
2019-12-30 14:50:00,40.32,40.34,40.31,40.34,22376.0,35.3868,35.4044,35.378,35.4044,22376.0
2019-12-30 14:55:00,40.34,40.39,40.34,40.36,9070.0,35.4044,35.4483,35.4044,35.4219,9070.0
2019-12-30 15:00:00,40.35,40.36,40.28,40.31,16253.0,35.4132,35.4219,35.3517,35.378,16253.0
2019-12-30 15:05:00,40.31,40.33,40.29,40.3,10697.0,35.378,35.3956,35.3605,35.3693,10697.0
2019-12-30 15:10:00,40.3,40.32,40.25,40.26,12663.0,35.3693,35.3868,35.3254,35.3342,12663.0
2019-12-30 15:15:00,40.26,40.33,40.24,40.27,14685.0,35.3342,35.3956,35.3166,35.3429,14685.0
2019-12-30 15:20:00,40.28,40.29,40.26,40.27,14062.0,35.3517,35.3605,35.3342,35.3429,14062.0
2019-12-30 15:25:00,40.27,40.28,40.22,40.23,9238.0,35.3429,35.3517,35.2991,35.3078,9238.0
2019-12-30 15:30:00,40.23,40.29,40.23,40.25,19792.0,35.3078,35.3605,35.3078,35.3254,19792.0
2019-12-30 15:35:00,40.25,40.27,40.22,40.23,13925.0,35.3254,35.3429,35.2991,35.3078,13925.0
2019-12-30 15:40:00,40.23,40.24,40.14,40.16,22085.0,35.3078,35.3166,35.2288,35.2464,22085.0
2019-12-30 15:45:00,40.17,40.17,40.12,40.15,30030.0,35.2552,35.2552,35.2113,35.2376,30030.0
2019-12-30 15:50:00,40.14,40.17,40.11,40.16,37431.0,35.2288,35.2552,35.2025,35.2464,37431.0
2019-12-30 15:55:00,40.16,40.22,40.15,40.22,71830.0,35.2464,35.2991,35.2376,35.2991,71830.0
2019-12-31 09:30:00,39.84,40.21,39.84,40.14,22692.0,34.9656,35.2903,34.9656,35.2288,22692.0
2019-12-31 09:35:00,40.13,40.27,40.12,40.12,4235.0,35.2201,35.3429,35.2113,35.2113,4235.0
2019-12-31 09:40:00,40.15,40.39,40.14,40.37,23905.0,35.2376,35.4483,35.2288,35.4307,23905.0
2019-12-31 09:45:00,40.37,40.46,40.33,40.46,8606.0,35.4307,35.5097,35.3956,35.5097,8606.0
2019-12-31 09:50:00,40.44,40.5,40.41,40.44,6346.0,35.4921,35.5448,35.4658,35.4921,6346.0
2019-12-31 09:55:00,40.47,40.58,40.46,40.49,12485.0,35.5185,35.615,35.5097,35.536,12485.0
2019-12-31 10:00:00,40.44,40.55,40.36,40.4,9553.0,35.4921,35.5887,35.4219,35.457,9553.0
2019-12-31 10:05:00,40.41,40.53,40.41,40.52,6333.0,35.4658,35.5711,35.4658,35.5624,6333.0
2019-12-31 10:10:00,40.53,40.59,40.48,40.52,8900.0,35.5711,35.6238,35.5272,35.5624,8900.0
2019-12-31 10:15:00,40.5,40.57,40.5,40.53,7897.0,35.5448,35.6062,35.5448,35.5711,7897.0
2019-12-31 10:20:00,40.52,40.6,40.5,40.55,7993.0,35.5624,35.6326,35.5448,35.5887,7993.0
2019-12-31 10:25:00,40.56,40.57,40.43,40.48,6188.0,35.5975,35.6062,35.4834,35.5272,6188.0
2019-12-31 10:30:00,40.49,40.58,40.42,40.52,11985.0,35.536,35.615,35.4746,35.5624,11985.0
2019-12-31 10:35:00,40.54,40.58,40.52,40.56,10539.0,35.5799,35.615,35.5624,35.5975,10539.0
2019-12-31 10:40:00,40.55,40.56,40.47,40.48,6016.0,35.5887,35.5975,35.5185,35.5272,6016.0
2019-12-31 10:45:00,40.47,40.54,40.46,40.53,9249.0,35.5185,35.5799,35.5097,35.5711,9249.0
2019-12-31 10:50:00,40.52,40.53,40.44,40.48,6333.0,35.5624,35.5711,35.4921,35.5272,6333.0
2019-12-31 10:55:00,40.49,40.5,40.43,40.47,4408.0,35.536,35.5448,35.4834,35.5185,4408.0
2019-12-31 11:00:00,40.46,40.52,40.46,40.5,4954.0,35.5097,35.5624,35.5097,35.5448,4954.0
2019-12-31 11:05:00,40.51,40.56,40.47,40.47,27246.0,35.5536,35.5975,35.5185,35.5185,27246.0
2019-12-31 11:10:00,40.46,40.5,40.41,40.5,11695.0,35.5097,35.5448,35.4658,35.5448,11695.0
2019-12-31 11:15:00,40.5,40.5,40.39,40.39,3681.0,35.5448,35.5448,35.4483,35.4483,3681.0
2019-12-31 11:20:00,40.38,40.45,40.35,40.45,14787.0,35.4395,35.5009,35.4132,35.5009,14787.0
2019-12-31 11:25:00,40.44,40.48,40.42,40.44,5028.0,35.4921,35.5272,35.4746,35.4921,5028.0
2019-12-31 11:30:00,40.42,40.42,40.37,40.4,22073.0,35.4746,35.4746,35.4307,35.457,22073.0
2019-12-31 11:35:00,40.43,40.5,40.4,40.48,25925.0,35.4834,35.5448,35.457,35.5272,25925.0
2019-12-31 11:40:00,40.45,40.56,40.45,40.54,11831.0,35.5009,35.5975,35.5009,35.5799,11831.0
2019-12-31 11:45:00,40.55,40.6,40.53,40.55,10254.0,35.5887,35.6326,35.5711,35.5887,10254.0
2019-12-31 11:50:00,40.55,40.59,40.55,40.56,4669.0,35.5887,35.6238,35.5887,35.5975,4669.0
2019-12-31 11:55:00,40.55,40.57,40.51,40.54,18665.0,35.5887,35.6062,35.5536,35.5799,18665.0
2019-12-31 12:00:00,40.54,40.56,40.5,40.52,18110.0,35.5799,35.5975,35.5448,35.5624,18110.0
2019-12-31 12:05:00,40.53,40.57,40.52,40.54,19541.0,35.5711,35.6062,35.5624,35.5799,19541.0
2019-12-31 12:10:00,40.54,40.66,40.53,40.66,83556.0,35.5799,35.6852,35.5711,35.6852,83556.0
2019-12-31 12:15:00,40.66,40.7,40.61,40.62,14892.0,35.6852,35.7203,35.6413,35.6501,14892.0
2019-12-31 12:20:00,40.62,40.64,40.59,40.62,5400.0,35.6501,35.6677,35.6238,35.6501,5400.0
2019-12-31 12:25:00,40.63,40.65,40.59,40.59,9668.0,35.6589,35.6764,35.6238,35.6238,9668.0
2019-12-31 12:30:00,40.6,40.64,40.59,40.59,7907.0,35.6326,35.6677,35.6238,35.6238,7907.0
2019-12-31 12:35:00,40.6,40.63,40.54,40.59,7810.0,35.6326,35.6589,35.5799,35.6238,7810.0
2019-12-31 12:40:00,40.59,40.6,40.58,40.59,7577.0,35.6238,35.6326,35.615,35.6238,7577.0
2019-12-31 12:45:00,40.59,40.6,40.55,40.58,11476.0,35.6238,35.6326,35.5887,35.615,11476.0
2019-12-31 12:50:00,40.58,40.59,40.47,40.47,10377.0,35.615,35.6238,35.5185,35.5185,10377.0
2019-12-31 12:55:00,40.49,40.52,40.45,40.52,17028.0,35.536,35.5624,35.5009,35.5624,17028.0
2019-12-31 13:00:00,40.51,40.52,40.48,40.48,6057.0,35.5536,35.5624,35.5272,35.5272,6057.0
2019-12-31 13:05:00,40.49,40.57,40.49,40.57,4131.0,35.536,35.6062,35.536,35.6062,4131.0
2019-12-31 13:10:00,40.59,40.59,40.52,40.52,4839.0,35.6238,35.6238,35.5624,35.5624,4839.0
2019-12-31 13:15:00,40.53,40.55,40.5,40.5,4509.0,35.5711,35.5887,35.5448,35.5448,4509.0
2019-12-31 13:20:00,40.51,40.54,40.44,40.54,58439.0,35.5536,35.5799,35.4921,35.5799,58439.0
2019-12-31 13:25:00,40.54,40.57,40.5,40.51,7894.0,35.5799,35.6062,35.5448,35.5536,7894.0
2019-12-31 13:30:00,40.51,40.55,40.51,40.54,4009.0,35.5536,35.5887,35.5536,35.5799,4009.0
2019-12-31 13:35:00,40.53,40.53,40.43,40.43,19010.0,35.5711,35.5711,35.4834,35.4834,19010.0
2019-12-31 13:40:00,40.44,40.46,40.42,40.42,7883.0,35.4921,35.5097,35.4746,35.4746,7883.0
2019-12-31 13:45:00,40.42,40.49,40.42,40.48,3511.0,35.4746,35.536,35.4746,35.5272,3511.0
2019-12-31 13:50:00,40.48,40.55,40.47,40.53,6785.0,35.5272,35.5887,35.5185,35.5711,6785.0
2019-12-31 13:55:00,40.54,40.55,40.52,40.54,4498.0,35.5799,35.5887,35.5624,35.5799,4498.0
2019-12-31 14:00:00,40.54,40.56,40.53,40.55,4420.0,35.5799,35.5975,35.5711,35.5887,4420.0
2019-12-31 14:05:00,40.55,40.59,40.52,40.52,7469.0,35.5887,35.6238,35.5624,35.5624,7469.0
2019-12-31 14:10:00,40.5,40.52,40.47,40.48,4223.0,35.5448,35.5624,35.5185,35.5272,4223.0
2019-12-31 14:15:00,40.48,40.5,40.47,40.5,3137.0,35.5272,35.5448,35.5185,35.5448,3137.0
2019-12-31 14:20:00,40.51,40.53,40.48,40.52,6261.0,35.5536,35.5711,35.5272,35.5624,6261.0
2019-12-31 14:25:00,40.53,40.53,40.45,40.47,6371.0,35.5711,35.5711,35.5009,35.5185,6371.0
2019-12-31 14:30:00,40.47,40.5,40.47,40.5,4151.0,35.5185,35.5448,35.5185,35.5448,4151.0
2019-12-31 14:35:00,40.49,40.52,40.48,40.48,8507.0,35.536,35.5624,35.5272,35.5272,8507.0
2019-12-31 14:40:00,40.48,40.49,40.44,40.44,4143.0,35.5272,35.536,35.4921,35.4921,4143.0
2019-12-31 14:45:00,40.44,40.46,40.43,40.45,10702.0,35.4921,35.5097,35.4834,35.5009,10702.0
2019-12-31 14:50:00,40.46,40.48,40.44,40.48,8009.0,35.5097,35.5272,35.4921,35.5272,8009.0
2019-12-31 14:55:00,40.47,40.5,40.46,40.48,6765.0,35.5185,35.5448,35.5097,35.5272,6765.0
2019-12-31 15:00:00,40.46,40.51,40.46,40.5,10237.0,35.5097,35.5536,35.5097,35.5448,10237.0
2019-12-31 15:05:00,40.51,40.54,40.49,40.54,19271.0,35.5536,35.5799,35.536,35.5799,19271.0
2019-12-31 15:10:00,40.54,40.67,40.52,40.66,36649.0,35.5799,35.694,35.5624,35.6852,36649.0
2019-12-31 15:15:00,40.66,40.77,40.66,40.77,34366.0,35.6852,35.7818,35.6852,35.7818,34366.0
2019-12-31 15:20:00,40.77,40.85,40.66,40.68,117547.0,35.7818,35.852,35.6852,35.7028,117547.0
2019-12-31 15:25:00,40.7,40.81,40.67,40.8,31575.0,35.7203,35.8169,35.694,35.8081,31575.0
2019-12-31 15:30:00,40.8,40.81,40.73,40.78,67964.0,35.8081,35.8169,35.7467,35.7905,67964.0
2019-12-31 15:35:00,40.79,40.83,40.75,40.77,102464.0,35.7993,35.8344,35.7642,35.7818,102464.0
2019-12-31 15:40:00,40.78,40.82,40.75,40.8,73666.0,35.7905,35.8256,35.7642,35.8081,73666.0
2019-12-31 15:45:00,40.8,40.83,40.75,40.82,99384.0,35.8081,35.8344,35.7642,35.8256,99384.0
2019-12-31 15:50:00,40.82,40.86,40.78,40.84,116201.0,35.8256,35.8608,35.7905,35.8432,116201.0
2019-12-31 15:55:00,40.84,40.88,40.79,40.81,246815.0,35.8432,35.8783,35.7993,35.8169,246815.0
2020-01-02 09:30:00,40.95,41.15,40.87,40.99,27181.0,35.9397,36.1153,35.8695,35.9748,27181.0
2020-01-02 09:35:00,40.98,41.11,40.97,41.0,30815.0,35.9661,36.0802,35.9573,35.9836,30815.0
2020-01-02 09:40:00,41.0,41.01,40.67,40.69,17984.0,35.9836,35.9924,35.694,35.7116,17984.0
2020-01-02 09:45:00,40.67,40.78,40.66,40.67,8940.0,35.694,35.7905,35.6852,35.694,8940.0
2020-01-02 09:50:00,40.66,40.69,40.58,40.64,12983.0,35.6852,35.7116,35.615,35.6677,12983.0
2020-01-02 09:55:00,40.61,40.74,40.61,40.71,12418.0,35.6413,35.7554,35.6413,35.7291,12418.0
2020-01-02 10:00:00,40.69,40.78,40.63,40.77,9818.0,35.7116,35.7905,35.6589,35.7818,9818.0
2020-01-02 10:05:00,40.76,40.78,40.73,40.78,6179.0,35.773,35.7905,35.7467,35.7905,6179.0
2020-01-02 10:10:00,40.77,40.79,40.6,40.6,9550.0,35.7818,35.7993,35.6326,35.6326,9550.0
2020-01-02 10:15:00,40.61,40.61,40.49,40.57,31120.0,35.6413,35.6413,35.536,35.6062,31120.0
2020-01-02 10:20:00,40.56,40.56,40.38,40.46,16439.0,35.5975,35.5975,35.4395,35.5097,16439.0
2020-01-02 10:25:00,40.44,40.47,40.41,40.47,11422.0,35.4921,35.5185,35.4658,35.5185,11422.0
2020-01-02 10:30:00,40.47,40.47,40.32,40.41,7976.0,35.5185,35.5185,35.3868,35.4658,7976.0
2020-01-02 10:35:00,40.41,40.42,40.32,40.38,5744.0,35.4658,35.4746,35.3868,35.4395,5744.0
2020-01-02 10:40:00,40.37,40.45,40.36,40.43,5337.0,35.4307,35.5009,35.4219,35.4834,5337.0
2020-01-02 10:45:00,40.43,40.51,40.41,40.49,18137.0,35.4834,35.5536,35.4658,35.536,18137.0
2020-01-02 10:50:00,40.5,40.56,40.49,40.53,20917.0,35.5448,35.5975,35.536,35.5711,20917.0
2020-01-02 10:55:00,40.54,40.54,40.49,40.52,12495.0,35.5799,35.5799,35.536,35.5624,12495.0
2020-01-02 11:00:00,40.51,40.53,40.46,40.5,20703.0,35.5536,35.5711,35.5097,35.5448,20703.0
2020-01-02 11:05:00,40.5,40.51,40.43,40.45,10641.0,35.5448,35.5536,35.4834,35.5009,10641.0
2020-01-02 11:10:00,40.45,40.46,40.43,40.46,3358.0,35.5009,35.5097,35.4834,35.5097,3358.0
2020-01-02 11:15:00,40.44,40.47,40.41,40.41,8618.0,35.4921,35.5185,35.4658,35.4658,8618.0
2020-01-02 11:20:00,40.42,40.44,40.37,40.39,9774.0,35.4746,35.4921,35.4307,35.4483,9774.0
2020-01-02 11:25:00,40.39,40.4,40.35,40.38,11644.0,35.4483,35.457,35.4132,35.4395,11644.0
2020-01-02 11:30:00,40.37,40.37,40.31,40.31,6701.0,35.4307,35.4307,35.378,35.378,6701.0
2020-01-02 11:35:00,40.31,40.31,40.25,40.3,10068.0,35.378,35.378,35.3254,35.3693,10068.0
2020-01-02 11:40:00,40.29,40.32,40.26,40.28,20979.0,35.3605,35.3868,35.3342,35.3517,20979.0
2020-01-02 11:45:00,40.27,40.28,40.22,40.22,4662.0,35.3429,35.3517,35.2991,35.2991,4662.0
2020-01-02 11:50:00,40.23,40.36,40.22,40.36,4466.0,35.3078,35.4219,35.2991,35.4219,4466.0
2020-01-02 11:55:00,40.35,40.4,40.34,40.4,4986.0,35.4132,35.457,35.4044,35.457,4986.0
2020-01-02 12:00:00,40.41,40.44,40.4,40.42,3560.0,35.4658,35.4921,35.457,35.4746,3560.0
2020-01-02 12:05:00,40.41,40.48,40.41,40.48,3500.0,35.4658,35.5272,35.4658,35.5272,3500.0
2020-01-02 12:10:00,40.47,40.49,40.45,40.48,4079.0,35.5185,35.536,35.5009,35.5272,4079.0
2020-01-02 12:15:00,40.47,40.51,40.44,40.44,5629.0,35.5185,35.5536,35.4921,35.4921,5629.0
2020-01-02 12:20:00,40.44,40.48,40.43,40.48,7064.0,35.4921,35.5272,35.4834,35.5272,7064.0
2020-01-02 12:25:00,40.48,40.5,40.45,40.47,3945.0,35.5272,35.5448,35.5009,35.5185,3945.0
2020-01-02 12:30:00,40.48,40.52,40.47,40.5,56966.0,35.5272,35.5624,35.5185,35.5448,56966.0
2020-01-02 12:35:00,40.51,40.51,40.46,40.48,5862.0,35.5536,35.5536,35.5097,35.5272,5862.0
2020-01-02 12:40:00,40.47,40.52,40.43,40.43,9069.0,35.5185,35.5624,35.4834,35.4834,9069.0
2020-01-02 12:45:00,40.44,40.48,40.41,40.46,6181.0,35.4921,35.5272,35.4658,35.5097,6181.0
2020-01-02 12:50:00,40.47,40.47,40.44,40.45,4592.0,35.5185,35.5185,35.4921,35.5009,4592.0
2020-01-02 12:55:00,40.44,40.51,40.43,40.5,56181.0,35.4921,35.5536,35.4834,35.5448,56181.0
2020-01-02 13:00:00,40.5,40.62,40.49,40.54,91260.0,35.5448,35.6501,35.536,35.5799,91260.0
2020-01-02 13:05:00,40.54,40.57,40.47,40.51,42049.0,35.5799,35.6062,35.5185,35.5536,42049.0
2020-01-02 13:10:00,40.52,40.6,40.51,40.59,15829.0,35.5624,35.6326,35.5536,35.6238,15829.0
2020-01-02 13:15:00,40.6,40.6,40.55,40.55,9941.0,35.6326,35.6326,35.5887,35.5887,9941.0
2020-01-02 13:20:00,40.54,40.56,40.5,40.55,18298.0,35.5799,35.5975,35.5448,35.5887,18298.0
2020-01-02 13:25:00,40.55,40.57,40.53,40.57,13692.0,35.5887,35.6062,35.5711,35.6062,13692.0
2020-01-02 13:30:00,40.57,40.61,40.53,40.58,12343.0,35.6062,35.6413,35.5711,35.615,12343.0
2020-01-02 13:35:00,40.58,40.6,40.55,40.58,12273.0,35.615,35.6326,35.5887,35.615,12273.0
2020-01-02 13:40:00,40.58,40.63,40.56,40.62,7180.0,35.615,35.6589,35.5975,35.6501,7180.0
2020-01-02 13:45:00,40.63,40.71,40.62,40.7,8256.0,35.6589,35.7291,35.6501,35.7203,8256.0
2020-01-02 13:50:00,40.7,40.72,40.69,40.7,17330.0,35.7203,35.7379,35.7116,35.7203,17330.0
2020-01-02 13:55:00,40.7,40.71,40.64,40.65,9457.0,35.7203,35.7291,35.6677,35.6764,9457.0
2020-01-02 14:00:00,40.64,40.64,40.59,40.6,8600.0,35.6677,35.6677,35.6238,35.6326,8600.0
2020-01-02 14:05:00,40.6,40.62,40.58,40.61,9792.0,35.6326,35.6501,35.615,35.6413,9792.0
2020-01-02 14:10:00,40.62,40.64,40.58,40.61,11552.0,35.6501,35.6677,35.615,35.6413,11552.0
2020-01-02 14:15:00,40.6,40.6,40.54,40.57,11375.0,35.6326,35.6326,35.5799,35.6062,11375.0
2020-01-02 14:20:00,40.58,40.6,40.56,40.58,9061.0,35.615,35.6326,35.5975,35.615,9061.0
2020-01-02 14:25:00,40.58,40.6,40.56,40.57,7994.0,35.615,35.6326,35.5975,35.6062,7994.0
2020-01-02 14:30:00,40.57,40.57,40.52,40.54,5842.0,35.6062,35.6062,35.5624,35.5799,5842.0
2020-01-02 14:35:00,40.54,40.58,40.54,40.58,9521.0,35.5799,35.615,35.5799,35.615,9521.0
2020-01-02 14:40:00,40.58,40.62,40.57,40.58,16641.0,35.615,35.6501,35.6062,35.615,16641.0
2020-01-02 14:45:00,40.59,40.6,40.56,40.58,10358.0,35.6238,35.6326,35.5975,35.615,10358.0
2020-01-02 14:50:00,40.58,40.59,40.51,40.52,8514.0,35.615,35.6238,35.5536,35.5624,8514.0
2020-01-02 14:55:00,40.51,40.53,40.47,40.5,13036.0,35.5536,35.5711,35.5185,35.5448,13036.0
2020-01-02 15:00:00,40.5,40.5,40.46,40.5,4555.0,35.5448,35.5448,35.5097,35.5448,4555.0
2020-01-02 15:05:00,40.49,40.52,40.48,40.5,5282.0,35.536,35.5624,35.5272,35.5448,5282.0
2020-01-02 15:10:00,40.5,40.53,40.5,40.51,7805.0,35.5448,35.5711,35.5448,35.5536,7805.0
2020-01-02 15:15:00,40.51,40.55,40.49,40.51,14374.0,35.5536,35.5887,35.536,35.5536,14374.0
2020-01-02 15:20:00,40.51,40.52,40.5,40.51,10609.0,35.5536,35.5624,35.5448,35.5536,10609.0
2020-01-02 15:25:00,40.5,40.54,40.5,40.54,11766.0,35.5448,35.5799,35.5448,35.5799,11766.0
2020-01-02 15:30:00,40.54,40.54,40.51,40.52,11387.0,35.5799,35.5799,35.5536,35.5624,11387.0
2020-01-02 15:35:00,40.52,40.53,40.49,40.49,16840.0,35.5624,35.5711,35.536,35.536,16840.0
2020-01-02 15:40:00,40.5,40.53,40.48,40.53,11772.0,35.5448,35.5711,35.5272,35.5711,11772.0
2020-01-02 15:45:00,40.53,40.53,40.46,40.51,31929.0,35.5711,35.5711,35.5097,35.5536,31929.0
2020-01-02 15:50:00,40.51,40.57,40.5,40.57,47081.0,35.5536,35.6062,35.5448,35.6062,47081.0
2020-01-02 15:55:00,40.57,40.61,40.5,40.61,117514.0,35.6062,35.6413,35.5448,35.6413,117514.0
2020-01-03 09:30:00,41.01,41.22,40.94,41.06,67062.0,35.9924,36.1767,35.931,36.0363,67062.0
2020-01-03 09:35:00,41.13,41.19,40.88,40.96,29736.0,36.0977,36.1504,35.8783,35.9485,29736.0
2020-01-03 09:40:00,40.96,41.18,40.88,41.18,36050.0,35.9485,36.1416,35.8783,36.1416,36050.0
2020-01-03 09:45:00,41.16,41.24,41.13,41.21,30402.0,36.124,36.1943,36.0977,36.1679,30402.0
2020-01-03 09:50:00,41.2,41.2,41.07,41.16,14784.0,36.1592,36.1592,36.0451,36.124,14784.0
2020-01-03 09:55:00,41.15,41.15,41.09,41.13,60046.0,36.1153,36.1153,36.0626,36.0977,60046.0
2020-01-03 10:00:00,41.14,41.16,40.99,41.08,14427.0,36.1065,36.124,35.9748,36.0538,14427.0
2020-01-03 10:05:00,41.01,41.17,41.0,41.12,9364.0,35.9924,36.1328,35.9836,36.0889,9364.0
2020-01-03 10:10:00,41.14,41.18,41.1,41.12,15046.0,36.1065,36.1416,36.0714,36.0889,15046.0
2020-01-03 10:15:00,41.13,41.15,41.05,41.08,68909.0,36.0977,36.1153,36.0275,36.0538,68909.0
2020-01-03 10:20:00,41.07,41.13,41.02,41.13,44802.0,36.0451,36.0977,36.0012,36.0977,44802.0
2020-01-03 10:25:00,41.13,41.14,41.08,41.08,13467.0,36.0977,36.1065,36.0538,36.0538,13467.0
2020-01-03 10:30:00,41.08,41.13,40.99,41.13,42546.0,36.0538,36.0977,35.9748,36.0977,42546.0
2020-01-03 10:35:00,41.13,41.13,40.99,41.0,15064.0,36.0977,36.0977,35.9748,35.9836,15064.0
2020-01-03 10:40:00,41.0,41.01,40.92,40.94,22238.0,35.9836,35.9924,35.9134,35.931,22238.0
2020-01-03 10:45:00,40.94,40.95,40.86,40.86,31722.0,35.931,35.9397,35.8608,35.8608,31722.0
2020-01-03 10:50:00,40.86,40.86,40.75,40.75,26888.0,35.8608,35.8608,35.7642,35.7642,26888.0
2020-01-03 10:55:00,40.77,40.81,40.75,40.79,12263.0,35.7818,35.8169,35.7642,35.7993,12263.0
2020-01-03 11:00:00,40.79,40.93,40.73,40.75,21103.0,35.7993,35.9222,35.7467,35.7642,21103.0
2020-01-03 11:05:00,40.77,40.81,40.74,40.75,9642.0,35.7818,35.8169,35.7554,35.7642,9642.0
2020-01-03 11:10:00,40.75,40.86,40.74,40.86,6937.0,35.7642,35.8608,35.7554,35.8608,6937.0
2020-01-03 11:15:00,40.85,40.86,40.75,40.75,10612.0,35.852,35.8608,35.7642,35.7642,10612.0
2020-01-03 11:20:00,40.75,40.75,40.68,40.7,9089.0,35.7642,35.7642,35.7028,35.7203,9089.0
2020-01-03 11:25:00,40.71,40.72,40.58,40.63,24289.0,35.7291,35.7379,35.615,35.6589,24289.0
2020-01-03 11:30:00,40.64,40.74,40.63,40.68,8491.0,35.6677,35.7554,35.6589,35.7028,8491.0
2020-01-03 11:35:00,40.71,40.74,40.68,40.71,10914.0,35.7291,35.7554,35.7028,35.7291,10914.0
2020-01-03 11:40:00,40.72,40.77,40.69,40.75,7454.0,35.7379,35.7818,35.7116,35.7642,7454.0
2020-01-03 11:45:00,40.75,40.76,40.71,40.76,8304.0,35.7642,35.773,35.7291,35.773,8304.0
2020-01-03 11:50:00,40.76,40.76,40.69,40.75,6475.0,35.773,35.773,35.7116,35.7642,6475.0
2020-01-03 11:55:00,40.77,40.77,40.68,40.72,8315.0,35.7818,35.7818,35.7028,35.7379,8315.0
2020-01-03 12:00:00,40.73,40.82,40.73,40.76,48437.0,35.7467,35.8256,35.7467,35.773,48437.0
2020-01-03 12:05:00,40.75,40.75,40.64,40.65,7197.0,35.7642,35.7642,35.6677,35.6764,7197.0
2020-01-03 12:10:00,40.66,40.76,40.65,40.74,7148.0,35.6852,35.773,35.6764,35.7554,7148.0
2020-01-03 12:15:00,40.73,40.76,40.67,40.69,5943.0,35.7467,35.773,35.694,35.7116,5943.0
2020-01-03 12:20:00,40.71,40.72,40.68,40.69,7725.0,35.7291,35.7379,35.7028,35.7116,7725.0
2020-01-03 12:25:00,40.7,40.72,40.68,40.69,10592.0,35.7203,35.7379,35.7028,35.7116,10592.0
2020-01-03 12:30:00,40.69,40.73,40.68,40.73,19696.0,35.7116,35.7467,35.7028,35.7467,19696.0
2020-01-03 12:35:00,40.73,40.77,40.72,40.75,72142.0,35.7467,35.7818,35.7379,35.7642,72142.0
2020-01-03 12:40:00,40.76,40.94,40.75,40.93,428480.0,35.773,35.931,35.7642,35.9222,428480.0
2020-01-03 12:45:00,40.93,40.95,40.89,40.92,70636.0,35.9222,35.9397,35.8871,35.9134,70636.0
2020-01-03 12:50:00,40.93,40.94,40.8,40.82,60607.0,35.9222,35.931,35.8081,35.8256,60607.0
2020-01-03 12:55:00,40.83,40.88,40.8,40.85,11693.0,35.8344,35.8783,35.8081,35.852,11693.0
2020-01-03 13:00:00,40.86,40.92,40.84,40.84,30928.0,35.8608,35.9134,35.8432,35.8432,30928.0
2020-01-03 13:05:00,40.87,40.9,40.85,40.9,18969.0,35.8695,35.8959,35.852,35.8959,18969.0
2020-01-03 13:10:00,40.9,40.95,40.86,40.86,36976.0,35.8959,35.9397,35.8608,35.8608,36976.0
2020-01-03 13:15:00,40.87,40.89,40.85,40.88,23222.0,35.8695,35.8871,35.852,35.8783,23222.0
2020-01-03 13:20:00,40.89,40.91,40.88,40.9,16334.0,35.8871,35.9046,35.8783,35.8959,16334.0
2020-01-03 13:25:00,40.91,40.91,40.84,40.88,13782.0,35.9046,35.9046,35.8432,35.8783,13782.0
2020-01-03 13:30:00,40.87,40.94,40.86,40.88,18846.0,35.8695,35.931,35.8608,35.8783,18846.0
2020-01-03 13:35:00,40.89,41.01,40.85,41.01,19872.0,35.8871,35.9924,35.852,35.9924,19872.0
2020-01-03 13:40:00,41.01,41.05,40.99,41.04,20506.0,35.9924,36.0275,35.9748,36.0187,20506.0
2020-01-03 13:45:00,41.04,41.11,41.04,41.09,30385.0,36.0187,36.0802,36.0187,36.0626,30385.0
2020-01-03 13:50:00,41.09,41.17,41.09,41.11,19411.0,36.0626,36.1328,36.0626,36.0802,19411.0
2020-01-03 13:55:00,41.12,41.18,41.11,41.18,13949.0,36.0889,36.1416,36.0802,36.1416,13949.0
2020-01-03 14:00:00,41.19,41.19,41.09,41.11,35260.0,36.1504,36.1504,36.0626,36.0802,35260.0
2020-01-03 14:05:00,41.12,41.25,41.11,41.2,100205.0,36.0889,36.203,36.0802,36.1592,100205.0
2020-01-03 14:10:00,41.2,41.2,41.08,41.08,44846.0,36.1592,36.1592,36.0538,36.0538,44846.0
2020-01-03 14:15:00,41.07,41.12,41.03,41.1,38883.0,36.0451,36.0889,36.01,36.0714,38883.0
2020-01-03 14:20:00,41.09,41.1,41.04,41.1,73757.0,36.0626,36.0714,36.0187,36.0714,73757.0
2020-01-03 14:25:00,41.11,41.14,41.05,41.06,34797.0,36.0802,36.1065,36.0275,36.0363,34797.0
2020-01-03 14:30:00,41.05,41.07,40.99,41.02,36525.0,36.0275,36.0451,35.9748,36.0012,36525.0
2020-01-03 14:35:00,41.01,41.03,40.98,41.02,37499.0,35.9924,36.01,35.9661,36.0012,37499.0
2020-01-03 14:40:00,41.02,41.05,40.98,40.99,37889.0,36.0012,36.0275,35.9661,35.9748,37889.0
2020-01-03 14:45:00,41.0,41.0,40.94,40.95,18235.0,35.9836,35.9836,35.931,35.9397,18235.0
2020-01-03 14:50:00,40.97,41.01,40.94,40.97,11076.0,35.9573,35.9924,35.931,35.9573,11076.0
2020-01-03 14:55:00,40.98,41.01,40.94,40.95,13604.0,35.9661,35.9924,35.931,35.9397,13604.0
2020-01-03 15:00:00,40.96,41.06,40.95,41.05,18551.0,35.9485,36.0363,35.9397,36.0275,18551.0
2020-01-03 15:05:00,41.05,41.05,40.97,40.97,28510.0,36.0275,36.0275,35.9573,35.9573,28510.0
2020-01-03 15:10:00,40.98,41.01,40.97,41.0,10099.0,35.9661,35.9924,35.9573,35.9836,10099.0
2020-01-03 15:15:00,41.0,41.01,40.95,40.96,48648.0,35.9836,35.9924,35.9397,35.9485,48648.0
2020-01-03 15:20:00,40.97,41.01,40.94,40.97,22802.0,35.9573,35.9924,35.931,35.9573,22802.0
2020-01-03 15:25:00,40.98,41.02,40.97,40.98,29751.0,35.9661,36.0012,35.9573,35.9661,29751.0
2020-01-03 15:30:00,40.98,41.0,40.94,40.98,19989.0,35.9661,35.9836,35.931,35.9661,19989.0
2020-01-03 15:35:00,40.98,41.01,40.96,40.97,38350.0,35.9661,35.9924,35.9485,35.9573,38350.0
2020-01-03 15:40:00,40.97,41.11,40.96,41.09,44078.0,35.9573,36.0802,35.9485,36.0626,44078.0
2020-01-03 15:45:00,41.09,41.17,41.07,41.08,76278.0,36.0626,36.1328,36.0451,36.0538,76278.0
2020-01-03 15:50:00,41.08,41.21,41.07,41.2,87580.0,36.0538,36.1679,36.0451,36.1592,87580.0
2020-01-03 15:55:00,41.19,41.23,41.13,41.23,160808.0,36.1504,36.1855,36.0977,36.1855,160808.0
2020-01-06 09:30:00,41.18,41.47,41.1,41.47,18601.0,36.1416,36.3961,36.0714,36.3961,18601.0
2020-01-06 09:35:00,41.42,41.62,41.39,41.59,17732.0,36.3522,36.5278,36.3259,36.5014,17732.0
2020-01-06 09:40:00,41.55,41.61,41.47,41.58,7470.0,36.4663,36.519,36.3961,36.4927,7470.0
2020-01-06 09:45:00,41.6,41.74,41.59,41.69,29629.0,36.5102,36.6331,36.5014,36.5892,29629.0
2020-01-06 09:50:00,41.7,41.8,41.67,41.68,36224.0,36.598,36.6857,36.5717,36.5804,36224.0
2020-01-06 09:55:00,41.67,41.67,41.54,41.56,68450.0,36.5717,36.5717,36.4576,36.4751,68450.0
2020-01-06 10:00:00,41.54,41.68,41.52,41.56,22558.0,36.4576,36.5804,36.44,36.4751,22558.0
2020-01-06 10:05:00,41.57,41.65,41.57,41.65,6015.0,36.4839,36.5541,36.4839,36.5541,6015.0
2020-01-06 10:10:00,41.65,41.66,41.59,41.63,10110.0,36.5541,36.5629,36.5014,36.5365,10110.0
2020-01-06 10:15:00,41.65,41.76,41.64,41.7,19494.0,36.5541,36.6506,36.5453,36.598,19494.0
2020-01-06 10:20:00,41.69,41.73,41.64,41.72,7964.0,36.5892,36.6243,36.5453,36.6155,7964.0
2020-01-06 10:25:00,41.7,41.77,41.6,41.69,11050.0,36.598,36.6594,36.5102,36.5892,11050.0
2020-01-06 10:30:00,41.7,41.71,41.6,41.7,15473.0,36.598,36.6068,36.5102,36.598,15473.0
2020-01-06 10:35:00,41.7,41.72,41.64,41.68,37908.0,36.598,36.6155,36.5453,36.5804,37908.0
2020-01-06 10:40:00,41.69,41.69,41.61,41.64,33309.0,36.5892,36.5892,36.519,36.5453,33309.0
2020-01-06 10:45:00,41.64,41.66,41.58,41.62,10504.0,36.5453,36.5629,36.4927,36.5278,10504.0
2020-01-06 10:50:00,41.6,41.67,41.58,41.65,3805.0,36.5102,36.5717,36.4927,36.5541,3805.0
2020-01-06 10:55:00,41.64,41.69,41.6,41.67,52108.0,36.5453,36.5892,36.5102,36.5717,52108.0
2020-01-06 11:00:00,41.68,41.69,41.6,41.65,10152.0,36.5804,36.5892,36.5102,36.5541,10152.0
2020-01-06 11:05:00,41.65,41.65,41.6,41.62,8034.0,36.5541,36.5541,36.5102,36.5278,8034.0
2020-01-06 11:10:00,41.62,41.69,41.61,41.69,19393.0,36.5278,36.5892,36.519,36.5892,19393.0
2020-01-06 11:15:00,41.68,41.76,41.68,41.76,10924.0,36.5804,36.6506,36.5804,36.6506,10924.0
2020-01-06 11:20:00,41.75,41.79,41.74,41.78,5821.0,36.6419,36.677,36.6331,36.6682,5821.0
2020-01-06 11:25:00,41.78,41.82,41.71,41.78,7911.0,36.6682,36.7033,36.6068,36.6682,7911.0
2020-01-06 11:30:00,41.78,41.81,41.77,41.79,10397.0,36.6682,36.6945,36.6594,36.677,10397.0
2020-01-06 11:35:00,41.78,41.89,41.78,41.88,25979.0,36.6682,36.7647,36.6682,36.756,25979.0
2020-01-06 11:40:00,41.88,41.88,41.82,41.84,11099.0,36.756,36.756,36.7033,36.7209,11099.0
2020-01-06 11:45:00,41.84,41.9,41.81,41.9,19284.0,36.7209,36.7735,36.6945,36.7735,19284.0
2020-01-06 11:50:00,41.91,41.98,41.89,41.94,18249.0,36.7823,36.8437,36.7647,36.8086,18249.0
2020-01-06 11:55:00,41.93,41.96,41.91,41.91,12752.0,36.7998,36.8262,36.7823,36.7823,12752.0
2020-01-06 12:00:00,41.91,41.93,41.88,41.92,21525.0,36.7823,36.7998,36.756,36.7911,21525.0
2020-01-06 12:05:00,41.92,41.97,41.92,41.95,4663.0,36.7911,36.8349,36.7911,36.8174,4663.0
2020-01-06 12:10:00,41.95,42.05,41.91,41.92,74373.0,36.8174,36.9052,36.7823,36.7911,74373.0
2020-01-06 12:15:00,41.92,41.92,41.75,41.75,33890.0,36.7911,36.7911,36.6419,36.6419,33890.0
2020-01-06 12:20:00,41.75,41.79,41.73,41.77,16982.0,36.6419,36.677,36.6243,36.6594,16982.0
2020-01-06 12:25:00,41.8,41.8,41.69,41.7,12680.0,36.6857,36.6857,36.5892,36.598,12680.0
2020-01-06 12:30:00,41.71,41.74,41.7,41.71,7503.0,36.6068,36.6331,36.598,36.6068,7503.0
2020-01-06 12:35:00,41.71,41.72,41.67,41.67,4307.0,36.6068,36.6155,36.5717,36.5717,4307.0
2020-01-06 12:40:00,41.67,41.72,41.67,41.7,11982.0,36.5717,36.6155,36.5717,36.598,11982.0
2020-01-06 12:45:00,41.7,41.74,41.67,41.71,5839.0,36.598,36.6331,36.5717,36.6068,5839.0
2020-01-06 12:50:00,41.71,41.74,41.68,41.73,6883.0,36.6068,36.6331,36.5804,36.6243,6883.0
2020-01-06 12:55:00,41.73,41.74,41.68,41.72,13118.0,36.6243,36.6331,36.5804,36.6155,13118.0
2020-01-06 13:00:00,41.72,41.73,41.7,41.72,8670.0,36.6155,36.6243,36.598,36.6155,8670.0
2020-01-06 13:05:00,41.72,41.77,41.7,41.76,24751.0,36.6155,36.6594,36.598,36.6506,24751.0
2020-01-06 13:10:00,41.77,41.77,41.71,41.74,8743.0,36.6594,36.6594,36.6068,36.6331,8743.0
2020-01-06 13:15:00,41.74,41.75,41.71,41.72,8255.0,36.6331,36.6419,36.6068,36.6155,8255.0
2020-01-06 13:20:00,41.72,41.73,41.69,41.71,18006.0,36.6155,36.6243,36.5892,36.6068,18006.0
2020-01-06 13:25:00,41.72,41.74,41.69,41.73,8539.0,36.6155,36.6331,36.5892,36.6243,8539.0
2020-01-06 13:30:00,41.75,41.76,41.74,41.76,4215.0,36.6419,36.6506,36.6331,36.6506,4215.0
2020-01-06 13:35:00,41.75,41.76,41.73,41.74,57812.0,36.6419,36.6506,36.6243,36.6331,57812.0
2020-01-06 13:40:00,41.74,41.79,41.73,41.79,16633.0,36.6331,36.677,36.6243,36.677,16633.0
2020-01-06 13:45:00,41.77,41.82,41.76,41.81,6735.0,36.6594,36.7033,36.6506,36.6945,6735.0
2020-01-06 13:50:00,41.81,41.82,41.78,41.82,22724.0,36.6945,36.7033,36.6682,36.7033,22724.0
2020-01-06 13:55:00,41.82,41.85,41.81,41.84,8149.0,36.7033,36.7296,36.6945,36.7209,8149.0
2020-01-06 14:00:00,41.83,41.88,41.82,41.86,14641.0,36.7121,36.756,36.7033,36.7384,14641.0
2020-01-06 14:05:00,41.86,41.91,41.85,41.89,6910.0,36.7384,36.7823,36.7296,36.7647,6910.0
2020-01-06 14:10:00,41.9,41.97,41.89,41.97,10345.0,36.7735,36.8349,36.7647,36.8349,10345.0
2020-01-06 14:15:00,41.98,42.0,41.97,42.0,10474.0,36.8437,36.8613,36.8349,36.8613,10474.0
2020-01-06 14:20:00,41.99,42.01,41.89,41.91,36806.0,36.8525,36.8701,36.7647,36.7823,36806.0
2020-01-06 14:25:00,41.91,41.96,41.9,41.96,9479.0,36.7823,36.8262,36.7735,36.8262,9479.0
2020-01-06 14:30:00,41.95,41.95,41.91,41.94,6319.0,36.8174,36.8174,36.7823,36.8086,6319.0
2020-01-06 14:35:00,41.94,41.96,41.93,41.96,16898.0,36.8086,36.8262,36.7998,36.8262,16898.0
2020-01-06 14:40:00,41.95,41.99,41.95,41.98,18739.0,36.8174,36.8525,36.8174,36.8437,18739.0
2020-01-06 14:45:00,41.98,42.03,41.98,42.01,23564.0,36.8437,36.8876,36.8437,36.8701,23564.0
2020-01-06 14:50:00,42.01,42.03,41.98,42.03,33485.0,36.8701,36.8876,36.8437,36.8876,33485.0
2020-01-06 14:55:00,42.04,42.05,42.0,42.05,8904.0,36.8964,36.9052,36.8613,36.9052,8904.0
2020-01-06 15:00:00,42.05,42.13,42.05,42.11,25346.0,36.9052,36.9754,36.9052,36.9578,25346.0
2020-01-06 15:05:00,42.1,42.11,42.03,42.05,22376.0,36.949,36.9578,36.8876,36.9052,22376.0
2020-01-06 15:10:00,42.04,42.1,42.04,42.07,29330.0,36.8964,36.949,36.8964,36.9227,29330.0
2020-01-06 15:15:00,42.07,42.09,42.0,42.02,9361.0,36.9227,36.9403,36.8613,36.8788,9361.0
2020-01-06 15:20:00,42.02,42.03,41.96,42.02,13527.0,36.8788,36.8876,36.8262,36.8788,13527.0
2020-01-06 15:25:00,42.02,42.07,41.98,42.06,21802.0,36.8788,36.9227,36.8437,36.9139,21802.0
2020-01-06 15:30:00,42.06,42.06,41.83,41.83,29556.0,36.9139,36.9139,36.7121,36.7121,29556.0
2020-01-06 15:35:00,41.83,41.86,41.75,41.82,22280.0,36.7121,36.7384,36.6419,36.7033,22280.0
2020-01-06 15:40:00,41.82,41.85,41.8,41.84,13377.0,36.7033,36.7296,36.6857,36.7209,13377.0
2020-01-06 15:45:00,41.84,41.89,41.83,41.85,19190.0,36.7209,36.7647,36.7121,36.7296,19190.0
2020-01-06 15:50:00,41.86,41.91,41.84,41.86,62564.0,36.7384,36.7823,36.7209,36.7384,62564.0
2020-01-06 15:55:00,41.85,41.9,41.82,41.88,103296.0,36.7296,36.7735,36.7033,36.756,103296.0
2020-01-07 09:30:00,41.69,41.91,41.62,41.64,25790.0,36.5892,36.7823,36.5278,36.5453,25790.0
2020-01-07 09:35:00,41.63,41.9,41.63,41.76,23096.0,36.5365,36.7735,36.5365,36.6506,23096.0
2020-01-07 09:40:00,41.74,41.78,41.65,41.71,7544.0,36.6331,36.6682,36.5541,36.6068,7544.0
2020-01-07 09:45:00,41.7,41.71,41.52,41.59,10953.0,36.598,36.6068,36.44,36.5014,10953.0
2020-01-07 09:50:00,41.59,41.62,41.49,41.53,9510.0,36.5014,36.5278,36.4137,36.4488,9510.0
2020-01-07 09:55:00,41.53,41.57,41.47,41.57,8154.0,36.4488,36.4839,36.3961,36.4839,8154.0
2020-01-07 10:00:00,41.57,41.62,41.43,41.48,10856.0,36.4839,36.5278,36.361,36.4049,10856.0
2020-01-07 10:05:00,41.49,41.6,41.48,41.55,15470.0,36.4137,36.5102,36.4049,36.4663,15470.0
2020-01-07 10:10:00,41.54,41.57,41.5,41.55,24638.0,36.4576,36.4839,36.4225,36.4663,24638.0
2020-01-07 10:15:00,41.55,41.71,41.55,41.71,11082.0,36.4663,36.6068,36.4663,36.6068,11082.0
2020-01-07 10:20:00,41.73,41.78,41.72,41.73,5524.0,36.6243,36.6682,36.6155,36.6243,5524.0
2020-01-07 10:25:00,41.74,41.82,41.73,41.82,4209.0,36.6331,36.7033,36.6243,36.7033,4209.0
2020-01-07 10:30:00,41.85,41.9,41.77,41.82,12328.0,36.7296,36.7735,36.6594,36.7033,12328.0
2020-01-07 10:35:00,41.83,41.92,41.83,41.92,8111.0,36.7121,36.7911,36.7121,36.7911,8111.0
2020-01-07 10:40:00,41.92,41.95,41.9,41.94,11043.0,36.7911,36.8174,36.7735,36.8086,11043.0
2020-01-07 10:45:00,41.93,41.99,41.91,41.99,8487.0,36.7998,36.8525,36.7823,36.8525,8487.0
2020-01-07 10:50:00,41.98,42.0,41.91,41.95,14191.0,36.8437,36.8613,36.7823,36.8174,14191.0
2020-01-07 10:55:00,41.94,41.95,41.88,41.93,8816.0,36.8086,36.8174,36.756,36.7998,8816.0
2020-01-07 11:00:00,41.91,41.96,41.88,41.92,12420.0,36.7823,36.8262,36.756,36.7911,12420.0
2020-01-07 11:05:00,41.91,41.97,41.9,41.97,3802.0,36.7823,36.8349,36.7735,36.8349,3802.0
2020-01-07 11:10:00,41.96,41.99,41.89,41.89,7957.0,36.8262,36.8525,36.7647,36.7647,7957.0
2020-01-07 11:15:00,41.88,41.93,41.83,41.93,15285.0,36.756,36.7998,36.7121,36.7998,15285.0
2020-01-07 11:20:00,41.93,41.93,41.84,41.86,7172.0,36.7998,36.7998,36.7209,36.7384,7172.0
2020-01-07 11:25:00,41.87,41.91,41.86,41.91,8346.0,36.7472,36.7823,36.7384,36.7823,8346.0
2020-01-07 11:30:00,41.9,41.9,41.82,41.88,9273.0,36.7735,36.7735,36.7033,36.756,9273.0
2020-01-07 11:35:00,41.87,41.92,41.85,41.86,4633.0,36.7472,36.7911,36.7296,36.7384,4633.0
2020-01-07 11:40:00,41.86,41.91,41.84,41.89,16556.0,36.7384,36.7823,36.7209,36.7647,16556.0
2020-01-07 11:45:00,41.88,41.9,41.82,41.83,18700.0,36.756,36.7735,36.7033,36.7121,18700.0
2020-01-07 11:50:00,41.83,41.83,41.74,41.74,5709.0,36.7121,36.7121,36.6331,36.6331,5709.0
2020-01-07 11:55:00,41.74,41.79,41.72,41.79,5844.0,36.6331,36.677,36.6155,36.677,5844.0
2020-01-07 12:00:00,41.79,41.79,41.69,41.7,6508.0,36.677,36.677,36.5892,36.598,6508.0
2020-01-07 12:05:00,41.7,41.74,41.66,41.73,12686.0,36.598,36.6331,36.5629,36.6243,12686.0
2020-01-07 12:10:00,41.73,41.78,41.72,41.77,6169.0,36.6243,36.6682,36.6155,36.6594,6169.0
2020-01-07 12:15:00,41.77,41.83,41.76,41.82,9925.0,36.6594,36.7121,36.6506,36.7033,9925.0
2020-01-07 12:20:00,41.82,41.86,41.79,41.84,7624.0,36.7033,36.7384,36.677,36.7209,7624.0
2020-01-07 12:25:00,41.84,41.84,41.78,41.78,10006.0,36.7209,36.7209,36.6682,36.6682,10006.0
2020-01-07 12:30:00,41.78,41.84,41.76,41.84,10860.0,36.6682,36.7209,36.6506,36.7209,10860.0
2020-01-07 12:35:00,41.84,41.87,41.82,41.86,5848.0,36.7209,36.7472,36.7033,36.7384,5848.0
2020-01-07 12:40:00,41.87,41.87,41.81,41.85,9079.0,36.7472,36.7472,36.6945,36.7296,9079.0
2020-01-07 12:45:00,41.86,41.87,41.83,41.84,7404.0,36.7384,36.7472,36.7121,36.7209,7404.0
2020-01-07 12:50:00,41.84,41.9,41.83,41.9,4961.0,36.7209,36.7735,36.7121,36.7735,4961.0
2020-01-07 12:55:00,41.89,41.92,41.87,41.88,6946.0,36.7647,36.7911,36.7472,36.756,6946.0
2020-01-07 13:00:00,41.88,41.94,41.88,41.94,8035.0,36.756,36.8086,36.756,36.8086,8035.0
2020-01-07 13:05:00,41.91,41.97,41.91,41.97,5610.0,36.7823,36.8349,36.7823,36.8349,5610.0
2020-01-07 13:10:00,41.98,41.99,41.96,41.98,4270.0,36.8437,36.8525,36.8262,36.8437,4270.0
2020-01-07 13:15:00,41.98,42.02,41.96,41.98,10588.0,36.8437,36.8788,36.8262,36.8437,10588.0
2020-01-07 13:20:00,41.98,41.98,41.93,41.95,4185.0,36.8437,36.8437,36.7998,36.8174,4185.0
2020-01-07 13:25:00,41.96,41.96,41.94,41.95,4137.0,36.8262,36.8262,36.8086,36.8174,4137.0
2020-01-07 13:30:00,41.95,41.96,41.93,41.94,2476.0,36.8174,36.8262,36.7998,36.8086,2476.0
2020-01-07 13:35:00,41.95,41.97,41.94,41.97,4296.0,36.8174,36.8349,36.8086,36.8349,4296.0
2020-01-07 13:40:00,41.97,41.99,41.91,41.92,6944.0,36.8349,36.8525,36.7823,36.7911,6944.0
2020-01-07 13:45:00,41.92,41.94,41.9,41.94,6563.0,36.7911,36.8086,36.7735,36.8086,6563.0
2020-01-07 13:50:00,41.94,41.97,41.93,41.96,3257.0,36.8086,36.8349,36.7998,36.8262,3257.0
2020-01-07 13:55:00,41.96,41.97,41.93,41.93,11259.0,36.8262,36.8349,36.7998,36.7998,11259.0
2020-01-07 14:00:00,41.94,41.94,41.87,41.88,10670.0,36.8086,36.8086,36.7472,36.756,10670.0
2020-01-07 14:05:00,41.88,41.88,41.83,41.85,5686.0,36.756,36.756,36.7121,36.7296,5686.0
2020-01-07 14:10:00,41.85,41.86,41.82,41.84,3813.0,36.7296,36.7384,36.7033,36.7209,3813.0
2020-01-07 14:15:00,41.84,41.9,41.84,41.9,5524.0,36.7209,36.7735,36.7209,36.7735,5524.0
2020-01-07 14:20:00,41.91,41.93,41.88,41.9,11418.0,36.7823,36.7998,36.756,36.7735,11418.0
2020-01-07 14:25:00,41.9,41.93,41.88,41.91,12681.0,36.7735,36.7998,36.756,36.7823,12681.0
2020-01-07 14:30:00,41.91,41.91,41.87,41.91,10141.0,36.7823,36.7823,36.7472,36.7823,10141.0
2020-01-07 14:35:00,41.9,41.91,41.88,41.88,10605.0,36.7735,36.7823,36.756,36.756,10605.0
2020-01-07 14:40:00,41.88,41.89,41.83,41.84,6107.0,36.756,36.7647,36.7121,36.7209,6107.0
2020-01-07 14:45:00,41.84,41.88,41.81,41.83,7718.0,36.7209,36.756,36.6945,36.7121,7718.0
2020-01-07 14:50:00,41.84,41.88,41.84,41.86,8908.0,36.7209,36.756,36.7209,36.7384,8908.0
2020-01-07 14:55:00,41.86,41.87,41.83,41.86,6017.0,36.7384,36.7472,36.7121,36.7384,6017.0
2020-01-07 15:00:00,41.86,41.89,41.85,41.88,5545.0,36.7384,36.7647,36.7296,36.756,5545.0
2020-01-07 15:05:00,41.88,41.91,41.86,41.9,21522.0,36.756,36.7823,36.7384,36.7735,21522.0
2020-01-07 15:10:00,41.9,41.93,41.88,41.93,9116.0,36.7735,36.7998,36.756,36.7998,9116.0
2020-01-07 15:15:00,41.92,41.93,41.9,41.93,7761.0,36.7911,36.7998,36.7735,36.7998,7761.0
2020-01-07 15:20:00,41.93,41.95,41.9,41.91,13887.0,36.7998,36.8174,36.7735,36.7823,13887.0
2020-01-07 15:25:00,41.91,41.91,41.88,41.91,9917.0,36.7823,36.7823,36.756,36.7823,9917.0
2020-01-07 15:30:00,41.9,41.91,41.87,41.9,17320.0,36.7735,36.7823,36.7472,36.7735,17320.0
2020-01-07 15:35:00,41.9,41.92,41.88,41.89,20284.0,36.7735,36.7911,36.756,36.7647,20284.0
2020-01-07 15:40:00,41.9,41.92,41.89,41.9,16314.0,36.7735,36.7911,36.7647,36.7735,16314.0
2020-01-07 15:45:00,41.89,41.93,41.88,41.91,31856.0,36.7647,36.7998,36.756,36.7823,31856.0
2020-01-07 15:50:00,41.91,41.92,41.88,41.91,66274.0,36.7823,36.7911,36.756,36.7823,66274.0
2020-01-07 15:55:00,41.91,41.97,41.88,41.96,123192.0,36.7823,36.8349,36.756,36.8262,123192.0
2020-01-08 09:30:00,41.85,41.85,41.23,41.24,127614.0,36.7296,36.7296,36.1855,36.1943,127614.0
2020-01-08 09:35:00,41.27,41.51,41.19,41.47,12902.0,36.2206,36.4312,36.1504,36.3961,12902.0
2020-01-08 09:40:00,41.45,41.56,41.39,41.45,15998.0,36.3786,36.4751,36.3259,36.3786,15998.0
2020-01-08 09:45:00,41.44,41.51,41.34,41.42,37351.0,36.3698,36.4312,36.282,36.3522,37351.0
2020-01-08 09:50:00,41.43,41.51,41.37,41.48,37276.0,36.361,36.4312,36.3084,36.4049,37276.0
2020-01-08 09:55:00,41.47,41.47,41.32,41.32,33352.0,36.3961,36.3961,36.2645,36.2645,33352.0
2020-01-08 10:00:00,41.33,41.39,41.24,41.29,26387.0,36.2732,36.3259,36.1943,36.2381,26387.0
2020-01-08 10:05:00,41.27,41.27,41.13,41.18,23368.0,36.2206,36.2206,36.0977,36.1416,23368.0
2020-01-08 10:10:00,41.17,41.17,41.07,41.09,46015.0,36.1328,36.1328,36.0451,36.0626,46015.0
2020-01-08 10:15:00,41.09,41.11,40.85,40.92,45932.0,36.0626,36.0802,35.852,35.9134,45932.0
2020-01-08 10:20:00,40.92,41.0,40.88,40.88,13880.0,35.9134,35.9836,35.8783,35.8783,13880.0
2020-01-08 10:25:00,40.87,40.88,40.54,40.63,53435.0,35.8695,35.8783,35.5799,35.6589,53435.0
2020-01-08 10:30:00,40.62,40.62,40.36,40.49,63104.0,35.6501,35.6501,35.4219,35.536,63104.0
2020-01-08 10:35:00,40.49,40.63,40.47,40.58,68607.0,35.536,35.6589,35.5185,35.615,68607.0
2020-01-08 10:40:00,40.58,40.63,40.45,40.46,30270.0,35.615,35.6589,35.5009,35.5097,30270.0
2020-01-08 10:45:00,40.45,40.53,40.42,40.51,14351.0,35.5009,35.5711,35.4746,35.5536,14351.0
2020-01-08 10:50:00,40.52,40.55,40.45,40.49,10241.0,35.5624,35.5887,35.5009,35.536,10241.0
2020-01-08 10:55:00,40.5,40.57,40.49,40.56,29115.0,35.5448,35.6062,35.536,35.5975,29115.0
2020-01-08 11:00:00,40.57,40.69,40.51,40.67,13969.0,35.6062,35.7116,35.5536,35.694,13969.0
2020-01-08 11:05:00,40.68,40.68,40.57,40.65,7884.0,35.7028,35.7028,35.6062,35.6764,7884.0
2020-01-08 11:10:00,40.66,40.66,40.54,40.6,9688.0,35.6852,35.6852,35.5799,35.6326,9688.0
2020-01-08 11:15:00,40.59,40.61,40.52,40.55,16227.0,35.6238,35.6413,35.5624,35.5887,16227.0
2020-01-08 11:20:00,40.55,40.58,40.48,40.52,20872.0,35.5887,35.615,35.5272,35.5624,20872.0
2020-01-08 11:25:00,40.53,40.55,40.4,40.41,16816.0,35.5711,35.5887,35.457,35.4658,16816.0
2020-01-08 11:30:00,40.42,40.45,40.34,40.44,14498.0,35.4746,35.5009,35.4044,35.4921,14498.0
2020-01-08 11:35:00,40.45,40.46,40.39,40.44,8606.0,35.5009,35.5097,35.4483,35.4921,8606.0
2020-01-08 11:40:00,40.45,40.47,40.28,40.28,17167.0,35.5009,35.5185,35.3517,35.3517,17167.0
2020-01-08 11:45:00,40.27,40.29,40.15,40.17,17984.0,35.3429,35.3605,35.2376,35.2552,17984.0
2020-01-08 11:50:00,40.15,40.15,40.0,40.02,52683.0,35.2376,35.2376,35.106,35.1235,52683.0
2020-01-08 11:55:00,40.02,40.12,39.89,40.12,49116.0,35.1235,35.2113,35.0094,35.2113,49116.0
2020-01-08 12:00:00,40.11,40.27,40.08,40.23,65205.0,35.2025,35.3429,35.1762,35.3078,65205.0
2020-01-08 12:05:00,40.21,40.27,40.09,40.2,29118.0,35.2903,35.3429,35.185,35.2815,29118.0
2020-01-08 12:10:00,40.19,40.21,40.13,40.18,21597.0,35.2727,35.2903,35.2201,35.264,21597.0
2020-01-08 12:15:00,40.19,40.21,40.17,40.2,7232.0,35.2727,35.2903,35.2552,35.2815,7232.0
2020-01-08 12:20:00,40.21,40.26,40.2,40.23,23247.0,35.2903,35.3342,35.2815,35.3078,23247.0
2020-01-08 12:25:00,40.23,40.23,40.14,40.16,21814.0,35.3078,35.3078,35.2288,35.2464,21814.0
2020-01-08 12:30:00,40.16,40.24,40.14,40.23,16135.0,35.2464,35.3166,35.2288,35.3078,16135.0
2020-01-08 12:35:00,40.23,40.29,40.18,40.2,28032.0,35.3078,35.3605,35.264,35.2815,28032.0
2020-01-08 12:40:00,40.2,40.25,40.19,40.24,15163.0,35.2815,35.3254,35.2727,35.3166,15163.0
2020-01-08 12:45:00,40.23,40.24,40.16,40.2,15137.0,35.3078,35.3166,35.2464,35.2815,15137.0
2020-01-08 12:50:00,40.19,40.24,40.12,40.18,13400.0,35.2727,35.3166,35.2113,35.264,13400.0
2020-01-08 12:55:00,40.18,40.22,40.15,40.18,21473.0,35.264,35.2991,35.2376,35.264,21473.0
2020-01-08 13:00:00,40.19,40.2,40.12,40.2,10567.0,35.2727,35.2815,35.2113,35.2815,10567.0
2020-01-08 13:05:00,40.19,40.19,40.11,40.13,17639.0,35.2727,35.2727,35.2025,35.2201,17639.0
2020-01-08 13:10:00,40.12,40.12,40.02,40.05,25258.0,35.2113,35.2113,35.1235,35.1499,25258.0
2020-01-08 13:15:00,40.05,40.06,40.02,40.06,13778.0,35.1499,35.1586,35.1235,35.1586,13778.0
2020-01-08 13:20:00,40.06,40.06,39.94,39.95,20236.0,35.1586,35.1586,35.0533,35.0621,20236.0
2020-01-08 13:25:00,39.95,39.95,39.79,39.84,45956.0,35.0621,35.0621,34.9217,34.9656,45956.0
2020-01-08 13:30:00,39.84,39.86,39.79,39.8,20481.0,34.9656,34.9831,34.9217,34.9304,20481.0
2020-01-08 13:35:00,39.8,39.81,39.72,39.74,34461.0,34.9304,34.9392,34.8602,34.8778,34461.0
2020-01-08 13:40:00,39.74,39.75,39.67,39.69,17387.0,34.8778,34.8866,34.8164,34.8339,17387.0
2020-01-08 13:45:00,39.7,39.91,39.66,39.86,61757.0,34.8427,35.027,34.8076,34.9831,61757.0
2020-01-08 13:50:00,39.86,39.86,39.74,39.75,15993.0,34.9831,34.9831,34.8778,34.8866,15993.0
2020-01-08 13:55:00,39.75,39.75,39.7,39.75,28755.0,34.8866,34.8866,34.8427,34.8866,28755.0
2020-01-08 14:00:00,39.76,39.87,39.75,39.87,18427.0,34.8953,34.9919,34.8866,34.9919,18427.0
2020-01-08 14:05:00,39.87,39.87,39.83,39.85,20233.0,34.9919,34.9919,34.9568,34.9743,20233.0
2020-01-08 14:10:00,39.86,39.86,39.77,39.79,17772.0,34.9831,34.9831,34.9041,34.9217,17772.0
2020-01-08 14:15:00,39.8,39.83,39.67,39.67,66236.0,34.9304,34.9568,34.8164,34.8164,66236.0
2020-01-08 14:20:00,39.68,39.7,39.54,39.6,53638.0,34.8251,34.8427,34.7023,34.7549,53638.0
2020-01-08 14:25:00,39.59,39.67,39.59,39.65,25255.0,34.7461,34.8164,34.7461,34.7988,25255.0
2020-01-08 14:30:00,39.65,39.66,39.55,39.59,36840.0,34.7988,34.8076,34.711,34.7461,36840.0
2020-01-08 14:35:00,39.6,39.67,39.56,39.58,46594.0,34.7549,34.8164,34.7198,34.7374,46594.0
2020-01-08 14:40:00,39.58,39.59,39.46,39.49,32738.0,34.7374,34.7461,34.632,34.6584,32738.0
2020-01-08 14:45:00,39.49,39.61,39.48,39.56,23482.0,34.6584,34.7637,34.6496,34.7198,23482.0
2020-01-08 14:50:00,39.55,39.64,39.53,39.63,18313.0,34.711,34.79,34.6935,34.7812,18313.0
2020-01-08 14:55:00,39.62,39.69,39.58,39.69,30414.0,34.7725,34.8339,34.7374,34.8339,30414.0
2020-01-08 15:00:00,39.69,39.77,39.68,39.74,21840.0,34.8339,34.9041,34.8251,34.8778,21840.0
2020-01-08 15:05:00,39.73,39.75,39.69,39.7,19337.0,34.869,34.8866,34.8339,34.8427,19337.0
2020-01-08 15:10:00,39.71,39.72,39.68,39.71,25695.0,34.8515,34.8602,34.8251,34.8515,25695.0
2020-01-08 15:15:00,39.71,39.75,39.68,39.71,50608.0,34.8515,34.8866,34.8251,34.8515,50608.0
2020-01-08 15:20:00,39.71,39.75,39.68,39.7,50581.0,34.8515,34.8866,34.8251,34.8427,50581.0
2020-01-08 15:25:00,39.71,39.73,39.63,39.64,25959.0,34.8515,34.869,34.7812,34.79,25959.0
2020-01-08 15:30:00,39.64,39.7,39.63,39.66,69017.0,34.79,34.8427,34.7812,34.8076,69017.0
2020-01-08 15:35:00,39.66,39.71,39.57,39.58,67960.0,34.8076,34.8515,34.7286,34.7374,67960.0
2020-01-08 15:40:00,39.58,39.6,39.5,39.52,44772.0,34.7374,34.7549,34.6672,34.6847,44772.0
2020-01-08 15:45:00,39.52,39.53,39.44,39.48,62599.0,34.6847,34.6935,34.6145,34.6496,62599.0
2020-01-08 15:50:00,39.49,39.62,39.48,39.61,111822.0,34.6584,34.7725,34.6496,34.7637,111822.0
2020-01-08 15:55:00,39.61,39.65,39.57,39.6,226651.0,34.7637,34.7988,34.7286,34.7549,226651.0
2020-01-09 09:30:00,39.52,39.69,39.36,39.45,33644.0,34.6847,34.8339,34.5443,34.6233,33644.0
2020-01-09 09:35:00,39.42,39.46,39.28,39.38,10422.0,34.5969,34.632,34.4741,34.5618,10422.0
2020-01-09 09:40:00,39.41,39.47,39.33,39.4,14099.0,34.5882,34.6408,34.518,34.5794,14099.0
2020-01-09 09:45:00,39.39,39.48,39.34,39.47,11737.0,34.5706,34.6496,34.5267,34.6408,11737.0
2020-01-09 09:50:00,39.5,39.6,39.49,39.58,21153.0,34.6672,34.7549,34.6584,34.7374,21153.0
2020-01-09 09:55:00,39.58,39.61,39.42,39.46,22596.0,34.7374,34.7637,34.5969,34.632,22596.0
2020-01-09 10:00:00,39.45,39.51,39.37,39.43,29682.0,34.6233,34.6759,34.5531,34.6057,29682.0
2020-01-09 10:05:00,39.42,39.43,39.23,39.25,31997.0,34.5969,34.6057,34.4302,34.4477,31997.0
2020-01-09 10:10:00,39.23,39.24,39.13,39.19,19354.0,34.4302,34.439,34.3424,34.3951,19354.0
2020-01-09 10:15:00,39.2,39.21,39.13,39.16,21919.0,34.4039,34.4126,34.3424,34.3688,21919.0
2020-01-09 10:20:00,39.16,39.23,39.14,39.23,53280.0,34.3688,34.4302,34.3512,34.4302,53280.0
2020-01-09 10:25:00,39.22,39.34,39.18,39.33,15026.0,34.4214,34.5267,34.3863,34.518,15026.0
2020-01-09 10:30:00,39.34,39.41,39.33,39.4,25696.0,34.5267,34.5882,34.518,34.5794,25696.0
2020-01-09 10:35:00,39.38,39.53,39.36,39.53,14530.0,34.5618,34.6935,34.5443,34.6935,14530.0
2020-01-09 10:40:00,39.54,39.54,39.44,39.51,26893.0,34.7023,34.7023,34.6145,34.6759,26893.0
2020-01-09 10:45:00,39.51,39.58,39.48,39.55,15382.0,34.6759,34.7374,34.6496,34.711,15382.0
2020-01-09 10:50:00,39.55,39.67,39.54,39.67,30591.0,34.711,34.8164,34.7023,34.8164,30591.0
2020-01-09 10:55:00,39.69,39.73,39.67,39.73,20007.0,34.8339,34.869,34.8164,34.869,20007.0
2020-01-09 11:00:00,39.72,39.79,39.7,39.73,17173.0,34.8602,34.9217,34.8427,34.869,17173.0
2020-01-09 11:05:00,39.73,39.79,39.67,39.75,46312.0,34.869,34.9217,34.8164,34.8866,46312.0
2020-01-09 11:10:00,39.75,39.81,39.75,39.8,21221.0,34.8866,34.9392,34.8866,34.9304,21221.0
2020-01-09 11:15:00,39.8,39.92,39.8,39.89,30664.0,34.9304,35.0358,34.9304,35.0094,30664.0
2020-01-09 11:20:00,39.88,39.92,39.84,39.87,12957.0,35.0007,35.0358,34.9656,34.9919,12957.0
2020-01-09 11:25:00,39.85,40.01,39.85,39.98,17800.0,34.9743,35.1148,34.9743,35.0884,17800.0
2020-01-09 11:30:00,39.99,40.09,39.97,40.07,16706.0,35.0972,35.185,35.0796,35.1674,16706.0
2020-01-09 11:35:00,40.07,40.16,40.05,40.14,16160.0,35.1674,35.2464,35.1499,35.2288,16160.0
2020-01-09 11:40:00,40.13,40.16,40.08,40.16,10747.0,35.2201,35.2464,35.1762,35.2464,10747.0
2020-01-09 11:45:00,40.16,40.22,40.12,40.16,28360.0,35.2464,35.2991,35.2113,35.2464,28360.0
2020-01-09 11:50:00,40.16,40.19,40.15,40.19,12858.0,35.2464,35.2727,35.2376,35.2727,12858.0
2020-01-09 11:55:00,40.19,40.27,40.18,40.22,19311.0,35.2727,35.3429,35.264,35.2991,19311.0
2020-01-09 12:00:00,40.22,40.3,40.19,40.3,22625.0,35.2991,35.3693,35.2727,35.3693,22625.0
2020-01-09 12:05:00,40.31,40.37,40.31,40.32,17132.0,35.378,35.4307,35.378,35.3868,17132.0
2020-01-09 12:10:00,40.32,40.32,40.14,40.15,28165.0,35.3868,35.3868,35.2288,35.2376,28165.0
2020-01-09 12:15:00,40.16,40.18,40.07,40.09,13212.0,35.2464,35.264,35.1674,35.185,13212.0
2020-01-09 12:20:00,40.1,40.18,40.1,40.16,31514.0,35.1937,35.264,35.1937,35.2464,31514.0
2020-01-09 12:25:00,40.17,40.17,40.05,40.07,35383.0,35.2552,35.2552,35.1499,35.1674,35383.0
2020-01-09 12:30:00,40.09,40.11,40.0,40.0,14876.0,35.185,35.2025,35.106,35.106,14876.0
2020-01-09 12:35:00,39.99,40.01,39.97,39.98,12031.0,35.0972,35.1148,35.0796,35.0884,12031.0
2020-01-09 12:40:00,39.96,39.97,39.9,39.95,10398.0,35.0709,35.0796,35.0182,35.0621,10398.0
2020-01-09 12:45:00,39.95,39.97,39.93,39.97,25312.0,35.0621,35.0796,35.0445,35.0796,25312.0
2020-01-09 12:50:00,39.98,40.02,39.88,39.89,11484.0,35.0884,35.1235,35.0007,35.0094,11484.0
2020-01-09 12:55:00,39.89,39.94,39.87,39.91,99448.0,35.0094,35.0533,34.9919,35.027,99448.0
2020-01-09 13:00:00,39.92,40.0,39.9,39.94,23913.0,35.0358,35.106,35.0182,35.0533,23913.0
2020-01-09 13:05:00,39.93,39.94,39.84,39.85,11889.0,35.0445,35.0533,34.9656,34.9743,11889.0
2020-01-09 13:10:00,39.9,39.93,39.87,39.93,6027.0,35.0182,35.0445,34.9919,35.0445,6027.0
2020-01-09 13:15:00,39.92,39.94,39.89,39.93,13734.0,35.0358,35.0533,35.0094,35.0445,13734.0
2020-01-09 13:20:00,39.93,39.96,39.89,39.96,11977.0,35.0445,35.0709,35.0094,35.0709,11977.0
2020-01-09 13:25:00,39.96,40.03,39.94,40.01,10851.0,35.0709,35.1323,35.0533,35.1148,10851.0
2020-01-09 13:30:00,40.01,40.01,39.95,40.0,6887.0,35.1148,35.1148,35.0621,35.106,6887.0
2020-01-09 13:35:00,40.01,40.06,40.0,40.06,10322.0,35.1148,35.1586,35.106,35.1586,10322.0
2020-01-09 13:40:00,40.04,40.09,40.03,40.08,37914.0,35.1411,35.185,35.1323,35.1762,37914.0
2020-01-09 13:45:00,40.09,40.1,40.08,40.08,9005.0,35.185,35.1937,35.1762,35.1762,9005.0
2020-01-09 13:50:00,40.08,40.11,40.07,40.1,13771.0,35.1762,35.2025,35.1674,35.1937,13771.0
2020-01-09 13:55:00,40.1,40.11,40.06,40.1,10713.0,35.1937,35.2025,35.1586,35.1937,10713.0
2020-01-09 14:00:00,40.1,40.1,40.05,40.07,6786.0,35.1937,35.1937,35.1499,35.1674,6786.0
2020-01-09 14:05:00,40.07,40.13,40.03,40.13,10744.0,35.1674,35.2201,35.1323,35.2201,10744.0
2020-01-09 14:10:00,40.14,40.14,40.11,40.13,4560.0,35.2288,35.2288,35.2025,35.2201,4560.0
2020-01-09 14:15:00,40.12,40.15,40.11,40.14,7517.0,35.2113,35.2376,35.2025,35.2288,7517.0
2020-01-09 14:20:00,40.15,40.24,40.14,40.23,9218.0,35.2376,35.3166,35.2288,35.3078,9218.0
2020-01-09 14:25:00,40.23,40.29,40.23,40.27,26272.0,35.3078,35.3605,35.3078,35.3429,26272.0
2020-01-09 14:30:00,40.27,40.28,40.2,40.23,55763.0,35.3429,35.3517,35.2815,35.3078,55763.0
2020-01-09 14:35:00,40.22,40.26,40.19,40.2,19175.0,35.2991,35.3342,35.2727,35.2815,19175.0
2020-01-09 14:40:00,40.19,40.3,40.19,40.29,14379.0,35.2727,35.3693,35.2727,35.3605,14379.0
2020-01-09 14:45:00,40.3,40.37,40.28,40.3,28413.0,35.3693,35.4307,35.3517,35.3693,28413.0
2020-01-09 14:50:00,40.3,40.33,40.25,40.25,23147.0,35.3693,35.3956,35.3254,35.3254,23147.0
2020-01-09 14:55:00,40.25,40.32,40.24,40.31,17983.0,35.3254,35.3868,35.3166,35.378,17983.0
2020-01-09 15:00:00,40.3,40.33,40.28,40.3,16952.0,35.3693,35.3956,35.3517,35.3693,16952.0
2020-01-09 15:05:00,40.3,40.32,40.26,40.27,18470.0,35.3693,35.3868,35.3342,35.3429,18470.0
2020-01-09 15:10:00,40.28,40.29,40.25,40.26,9466.0,35.3517,35.3605,35.3254,35.3342,9466.0
2020-01-09 15:15:00,40.26,40.31,40.26,40.27,35065.0,35.3342,35.378,35.3342,35.3429,35065.0
2020-01-09 15:20:00,40.27,40.3,40.26,40.27,11125.0,35.3429,35.3693,35.3342,35.3429,11125.0
2020-01-09 15:25:00,40.28,40.3,40.27,40.27,11558.0,35.3517,35.3693,35.3429,35.3429,11558.0
2020-01-09 15:30:00,40.28,40.32,40.28,40.3,28740.0,35.3517,35.3868,35.3517,35.3693,28740.0
2020-01-09 15:35:00,40.3,40.3,40.25,40.28,19660.0,35.3693,35.3693,35.3254,35.3517,19660.0
2020-01-09 15:40:00,40.27,40.3,40.27,40.3,21233.0,35.3429,35.3693,35.3429,35.3693,21233.0
2020-01-09 15:45:00,40.3,40.35,40.24,40.29,112084.0,35.3693,35.4132,35.3166,35.3605,112084.0
2020-01-09 15:50:00,40.29,40.36,40.28,40.33,48614.0,35.3605,35.4219,35.3517,35.3956,48614.0
2020-01-09 15:55:00,40.33,40.37,40.24,40.37,144260.0,35.3956,35.4307,35.3166,35.4307,144260.0
2020-01-10 09:30:00,40.0,40.13,39.86,39.86,66820.0,35.106,35.2201,34.9831,34.9831,66820.0
2020-01-10 09:35:00,39.85,39.85,39.66,39.67,68214.0,34.9743,34.9743,34.8076,34.8164,68214.0
2020-01-10 09:40:00,39.75,40.03,39.75,40.02,79079.0,34.8866,35.1323,34.8866,35.1235,79079.0
2020-01-10 09:45:00,40.03,40.12,39.95,40.08,14260.0,35.1323,35.2113,35.0621,35.1762,14260.0
2020-01-10 09:50:00,40.07,40.25,40.05,40.22,50083.0,35.1674,35.3254,35.1499,35.2991,50083.0
2020-01-10 09:55:00,40.22,40.31,40.2,40.27,7281.0,35.2991,35.378,35.2815,35.3429,7281.0
2020-01-10 10:00:00,40.26,40.28,40.17,40.17,28371.0,35.3342,35.3517,35.2552,35.2552,28371.0
2020-01-10 10:05:00,40.16,40.18,40.14,40.17,3801.0,35.2464,35.264,35.2288,35.2552,3801.0
2020-01-10 10:10:00,40.18,40.19,40.11,40.15,5361.0,35.264,35.2727,35.2025,35.2376,5361.0
2020-01-10 10:15:00,40.16,40.2,40.15,40.18,9948.0,35.2464,35.2815,35.2376,35.264,9948.0
2020-01-10 10:20:00,40.18,40.27,40.18,40.22,12424.0,35.264,35.3429,35.264,35.2991,12424.0
2020-01-10 10:25:00,40.22,40.23,40.14,40.19,7062.0,35.2991,35.3078,35.2288,35.2727,7062.0
2020-01-10 10:30:00,40.19,40.2,40.11,40.14,9809.0,35.2727,35.2815,35.2025,35.2288,9809.0
2020-01-10 10:35:00,40.15,40.17,40.12,40.17,7919.0,35.2376,35.2552,35.2113,35.2552,7919.0
2020-01-10 10:40:00,40.19,40.24,40.17,40.19,16792.0,35.2727,35.3166,35.2552,35.2727,16792.0
2020-01-10 10:45:00,40.21,40.22,40.12,40.12,20136.0,35.2903,35.2991,35.2113,35.2113,20136.0
2020-01-10 10:50:00,40.11,40.16,40.07,40.14,12548.0,35.2025,35.2464,35.1674,35.2288,12548.0
2020-01-10 10:55:00,40.13,40.18,40.13,40.15,11764.0,35.2201,35.264,35.2201,35.2376,11764.0
2020-01-10 11:00:00,40.15,40.17,40.07,40.08,14590.0,35.2376,35.2552,35.1674,35.1762,14590.0
2020-01-10 11:05:00,40.07,40.15,40.05,40.15,102212.0,35.1674,35.2376,35.1499,35.2376,102212.0
2020-01-10 11:10:00,40.16,40.19,40.09,40.11,8687.0,35.2464,35.2727,35.185,35.2025,8687.0
2020-01-10 11:15:00,40.11,40.13,40.08,40.08,7192.0,35.2025,35.2201,35.1762,35.1762,7192.0
2020-01-10 11:20:00,40.08,40.09,40.06,40.09,6755.0,35.1762,35.185,35.1586,35.185,6755.0
2020-01-10 11:25:00,40.09,40.14,40.07,40.07,6957.0,35.185,35.2288,35.1674,35.1674,6957.0
2020-01-10 11:30:00,40.07,40.13,40.06,40.12,57908.0,35.1674,35.2201,35.1586,35.2113,57908.0
2020-01-10 11:35:00,40.11,40.16,40.07,40.13,15810.0,35.2025,35.2464,35.1674,35.2201,15810.0
2020-01-10 11:40:00,40.14,40.14,40.03,40.04,6538.0,35.2288,35.2288,35.1323,35.1411,6538.0
2020-01-10 11:45:00,40.04,40.05,39.92,39.94,21771.0,35.1411,35.1499,35.0358,35.0533,21771.0
2020-01-10 11:50:00,39.92,39.98,39.9,39.92,8225.0,35.0358,35.0884,35.0182,35.0358,8225.0
2020-01-10 11:55:00,39.93,40.03,39.93,40.02,10552.0,35.0445,35.1323,35.0445,35.1235,10552.0
2020-01-10 12:00:00,40.01,40.01,39.96,39.96,19817.0,35.1148,35.1148,35.0709,35.0709,19817.0
2020-01-10 12:05:00,39.97,39.98,39.84,39.84,78109.0,35.0796,35.0884,34.9656,34.9656,78109.0
2020-01-10 12:10:00,39.84,39.85,39.81,39.84,7859.0,34.9656,34.9743,34.9392,34.9656,7859.0
2020-01-10 12:15:00,39.84,39.84,39.8,39.83,9025.0,34.9656,34.9656,34.9304,34.9568,9025.0
2020-01-10 12:20:00,39.83,39.89,39.82,39.84,11037.0,34.9568,35.0094,34.948,34.9656,11037.0
2020-01-10 12:25:00,39.84,39.91,39.83,39.88,10601.0,34.9656,35.027,34.9568,35.0007,10601.0
2020-01-10 12:30:00,39.89,39.9,39.84,39.84,8623.0,35.0094,35.0182,34.9656,34.9656,8623.0
2020-01-10 12:35:00,39.84,39.92,39.83,39.89,5095.0,34.9656,35.0358,34.9568,35.0094,5095.0
2020-01-10 12:40:00,39.9,39.9,39.86,39.86,9638.0,35.0182,35.0182,34.9831,34.9831,9638.0
2020-01-10 12:45:00,39.87,39.94,39.86,39.94,21287.0,34.9919,35.0533,34.9831,35.0533,21287.0
2020-01-10 12:50:00,39.94,39.94,39.9,39.92,30728.0,35.0533,35.0533,35.0182,35.0358,30728.0
2020-01-10 12:55:00,39.91,39.95,39.87,39.87,34586.0,35.027,35.0621,34.9919,34.9919,34586.0
2020-01-10 13:00:00,39.85,39.86,39.8,39.85,5568.0,34.9743,34.9831,34.9304,34.9743,5568.0
2020-01-10 13:05:00,39.85,39.89,39.84,39.88,9098.0,34.9743,35.0094,34.9656,35.0007,9098.0
2020-01-10 13:10:00,39.88,39.95,39.88,39.95,11023.0,35.0007,35.0621,35.0007,35.0621,11023.0
2020-01-10 13:15:00,39.95,40.0,39.93,39.93,11953.0,35.0621,35.106,35.0445,35.0445,11953.0
2020-01-10 13:20:00,39.92,39.98,39.91,39.97,7184.0,35.0358,35.0884,35.027,35.0796,7184.0
2020-01-10 13:25:00,39.97,40.01,39.97,40.0,21901.0,35.0796,35.1148,35.0796,35.106,21901.0
2020-01-10 13:30:00,39.99,40.01,39.97,39.98,92052.0,35.0972,35.1148,35.0796,35.0884,92052.0
2020-01-10 13:35:00,39.98,40.0,39.91,39.91,13483.0,35.0884,35.106,35.027,35.027,13483.0
2020-01-10 13:40:00,39.91,39.94,39.87,39.91,5467.0,35.027,35.0533,34.9919,35.027,5467.0
2020-01-10 13:45:00,39.92,39.94,39.91,39.93,8749.0,35.0358,35.0533,35.027,35.0445,8749.0
2020-01-10 13:50:00,39.93,39.94,39.9,39.94,13141.0,35.0445,35.0533,35.0182,35.0533,13141.0
2020-01-10 13:55:00,39.93,39.93,39.91,39.93,3977.0,35.0445,35.0445,35.027,35.0445,3977.0
2020-01-10 14:00:00,39.92,39.96,39.92,39.95,5045.0,35.0358,35.0709,35.0358,35.0621,5045.0
2020-01-10 14:05:00,39.95,39.96,39.93,39.95,6617.0,35.0621,35.0709,35.0445,35.0621,6617.0
2020-01-10 14:10:00,39.95,39.95,39.89,39.89,57313.0,35.0621,35.0621,35.0094,35.0094,57313.0
2020-01-10 14:15:00,39.89,39.89,39.77,39.78,8469.0,35.0094,35.0094,34.9041,34.9129,8469.0
2020-01-10 14:20:00,39.78,39.78,39.73,39.73,14584.0,34.9129,34.9129,34.869,34.869,14584.0
2020-01-10 14:25:00,39.73,39.75,39.71,39.73,15515.0,34.869,34.8866,34.8515,34.869,15515.0
2020-01-10 14:30:00,39.73,39.86,39.73,39.86,19420.0,34.869,34.9831,34.869,34.9831,19420.0
2020-01-10 14:35:00,39.86,39.86,39.81,39.82,7448.0,34.9831,34.9831,34.9392,34.948,7448.0
2020-01-10 14:40:00,39.82,39.85,39.82,39.83,6755.0,34.948,34.9743,34.948,34.9568,6755.0
2020-01-10 14:45:00,39.83,39.83,39.77,39.77,6393.0,34.9568,34.9568,34.9041,34.9041,6393.0
2020-01-10 14:50:00,39.77,39.82,39.77,39.82,8080.0,34.9041,34.948,34.9041,34.948,8080.0
2020-01-10 14:55:00,39.82,39.83,39.81,39.83,7076.0,34.948,34.9568,34.9392,34.9568,7076.0
2020-01-10 15:00:00,39.82,39.83,39.74,39.74,9929.0,34.948,34.9568,34.8778,34.8778,9929.0
2020-01-10 15:05:00,39.75,39.78,39.72,39.74,11756.0,34.8866,34.9129,34.8602,34.8778,11756.0
2020-01-10 15:10:00,39.75,39.79,39.74,39.77,8231.0,34.8866,34.9217,34.8778,34.9041,8231.0
2020-01-10 15:15:00,39.77,39.8,39.76,39.76,12816.0,34.9041,34.9304,34.8953,34.8953,12816.0
2020-01-10 15:20:00,39.75,39.77,39.75,39.76,5985.0,34.8866,34.9041,34.8866,34.8953,5985.0
2020-01-10 15:25:00,39.75,39.75,39.73,39.73,13538.0,34.8866,34.8866,34.869,34.869,13538.0
2020-01-10 15:30:00,39.74,39.75,39.69,39.7,45624.0,34.8778,34.8866,34.8339,34.8427,45624.0
2020-01-10 15:35:00,39.69,39.69,39.63,39.63,26178.0,34.8339,34.8339,34.7812,34.7812,26178.0
2020-01-10 15:40:00,39.64,39.66,39.61,39.65,38959.0,34.79,34.8076,34.7637,34.7988,38959.0
2020-01-10 15:45:00,39.65,39.78,39.64,39.78,51271.0,34.7988,34.9129,34.79,34.9129,51271.0
2020-01-10 15:50:00,39.79,39.82,39.74,39.74,40083.0,34.9217,34.948,34.8778,34.8778,40083.0
2020-01-10 15:55:00,39.74,39.75,39.64,39.65,149522.0,34.8778,34.8866,34.79,34.7988,149522.0
2020-01-13 09:30:00,39.65,39.69,39.48,39.48,21408.0,34.7988,34.8339,34.6496,34.6496,21408.0
2020-01-13 09:35:00,39.48,39.57,39.25,39.26,17270.0,34.6496,34.7286,34.4477,34.4565,17270.0
2020-01-13 09:40:00,39.24,39.4,39.18,39.39,23960.0,34.439,34.5794,34.3863,34.5706,23960.0
2020-01-13 09:45:00,39.38,39.39,39.24,39.28,10895.0,34.5618,34.5706,34.439,34.4741,10895.0
2020-01-13 09:50:00,39.24,39.29,39.2,39.22,9349.0,34.439,34.4828,34.4039,34.4214,9349.0
2020-01-13 09:55:00,39.27,39.35,39.23,39.34,5729.0,34.4653,34.5355,34.4302,34.5267,5729.0
2020-01-13 10:00:00,39.35,39.36,39.2,39.2,34328.0,34.5355,34.5443,34.4039,34.4039,34328.0
2020-01-13 10:05:00,39.2,39.22,39.11,39.12,42087.0,34.4039,34.4214,34.3249,34.3336,42087.0
2020-01-13 10:10:00,39.11,39.15,39.02,39.03,10429.0,34.3249,34.36,34.2459,34.2547,10429.0
2020-01-13 10:15:00,39.01,39.11,39.01,39.07,13590.0,34.2371,34.3249,34.2371,34.2898,13590.0
2020-01-13 10:20:00,39.1,39.22,39.08,39.22,11249.0,34.3161,34.4214,34.2985,34.4214,11249.0
2020-01-13 10:25:00,39.22,39.24,39.16,39.17,11120.0,34.4214,34.439,34.3688,34.3775,11120.0
2020-01-13 10:30:00,39.18,39.3,39.17,39.29,23496.0,34.3863,34.4916,34.3775,34.4828,23496.0
2020-01-13 10:35:00,39.3,39.46,39.29,39.45,12308.0,34.4916,34.632,34.4828,34.6233,12308.0
2020-01-13 10:40:00,39.48,39.61,39.48,39.61,17378.0,34.6496,34.7637,34.6496,34.7637,17378.0
2020-01-13 10:45:00,39.61,39.78,39.61,39.75,13913.0,34.7637,34.9129,34.7637,34.8866,13913.0
2020-01-13 10:50:00,39.76,39.89,39.75,39.83,20545.0,34.8953,35.0094,34.8866,34.9568,20545.0
2020-01-13 10:55:00,39.83,39.91,39.82,39.84,11607.0,34.9568,35.027,34.948,34.9656,11607.0
2020-01-13 11:00:00,39.85,39.97,39.83,39.97,19601.0,34.9743,35.0796,34.9568,35.0796,19601.0
2020-01-13 11:05:00,39.98,40.01,39.94,39.96,13716.0,35.0884,35.1148,35.0533,35.0709,13716.0
2020-01-13 11:10:00,39.94,40.0,39.93,39.96,13692.0,35.0533,35.106,35.0445,35.0709,13692.0
2020-01-13 11:15:00,39.95,40.01,39.92,39.96,19436.0,35.0621,35.1148,35.0358,35.0709,19436.0
2020-01-13 11:20:00,39.97,39.97,39.85,39.86,12955.0,35.0796,35.0796,34.9743,34.9831,12955.0
2020-01-13 11:25:00,39.85,39.93,39.81,39.86,16379.0,34.9743,35.0445,34.9392,34.9831,16379.0
2020-01-13 11:30:00,39.91,39.94,39.87,39.92,7103.0,35.027,35.0533,34.9919,35.0358,7103.0
2020-01-13 11:35:00,39.93,39.98,39.9,39.9,21384.0,35.0445,35.0884,35.0182,35.0182,21384.0
2020-01-13 11:40:00,39.9,40.01,39.89,40.0,18681.0,35.0182,35.1148,35.0094,35.106,18681.0
2020-01-13 11:45:00,40.02,40.03,39.98,39.98,14936.0,35.1235,35.1323,35.0884,35.0884,14936.0
2020-01-13 11:50:00,39.99,40.03,39.99,40.0,11979.0,35.0972,35.1323,35.0972,35.106,11979.0
2020-01-13 11:55:00,40.0,40.0,39.89,39.92,21302.0,35.106,35.106,35.0094,35.0358,21302.0
2020-01-13 12:00:00,39.92,39.96,39.82,39.83,32445.0,35.0358,35.0709,34.948,34.9568,32445.0
2020-01-13 12:05:00,39.82,39.92,39.81,39.89,24773.0,34.948,35.0358,34.9392,35.0094,24773.0
2020-01-13 12:10:00,39.89,39.9,39.87,39.87,49030.0,35.0094,35.0182,34.9919,34.9919,49030.0
2020-01-13 12:15:00,39.88,39.9,39.81,39.83,10685.0,35.0007,35.0182,34.9392,34.9568,10685.0
2020-01-13 12:20:00,39.84,39.85,39.77,39.79,10833.0,34.9656,34.9743,34.9041,34.9217,10833.0
2020-01-13 12:25:00,39.79,39.79,39.74,39.75,4532.0,34.9217,34.9217,34.8778,34.8866,4532.0
2020-01-13 12:30:00,39.74,39.76,39.72,39.75,4985.0,34.8778,34.8953,34.8602,34.8866,4985.0
2020-01-13 12:35:00,39.74,39.74,39.69,39.72,5322.0,34.8778,34.8778,34.8339,34.8602,5322.0
2020-01-13 12:40:00,39.71,39.78,39.66,39.76,14501.0,34.8515,34.9129,34.8076,34.8953,14501.0
2020-01-13 12:45:00,39.76,39.79,39.69,39.73,53342.0,34.8953,34.9217,34.8339,34.869,53342.0
2020-01-13 12:50:00,39.74,39.87,39.74,39.84,15147.0,34.8778,34.9919,34.8778,34.9656,15147.0
2020-01-13 12:55:00,39.84,39.85,39.78,39.79,8684.0,34.9656,34.9743,34.9129,34.9217,8684.0
2020-01-13 13:00:00,39.78,39.89,39.78,39.89,7552.0,34.9129,35.0094,34.9129,35.0094,7552.0
2020-01-13 13:05:00,39.9,39.9,39.84,39.85,8234.0,35.0182,35.0182,34.9656,34.9743,8234.0
2020-01-13 13:10:00,39.85,39.88,39.82,39.88,8738.0,34.9743,35.0007,34.948,35.0007,8738.0
2020-01-13 13:15:00,39.88,39.88,39.8,39.82,14116.0,35.0007,35.0007,34.9304,34.948,14116.0
2020-01-13 13:20:00,39.82,39.85,39.82,39.84,5471.0,34.948,34.9743,34.948,34.9656,5471.0
2020-01-13 13:25:00,39.85,39.85,39.77,39.78,10167.0,34.9743,34.9743,34.9041,34.9129,10167.0
2020-01-13 13:30:00,39.79,39.85,39.79,39.83,9310.0,34.9217,34.9743,34.9217,34.9568,9310.0
2020-01-13 13:35:00,39.83,39.9,39.83,39.9,34893.0,34.9568,35.0182,34.9568,35.0182,34893.0
2020-01-13 13:40:00,39.9,40.02,39.88,40.02,54426.0,35.0182,35.1235,35.0007,35.1235,54426.0
2020-01-13 13:45:00,40.02,40.1,40.02,40.06,21178.0,35.1235,35.1937,35.1235,35.1586,21178.0
2020-01-13 13:50:00,40.05,40.09,40.05,40.05,6652.0,35.1499,35.185,35.1499,35.1499,6652.0
2020-01-13 13:55:00,40.04,40.06,40.0,40.0,5462.0,35.1411,35.1586,35.106,35.106,5462.0
2020-01-13 14:00:00,40.0,40.05,40.0,40.0,13086.0,35.106,35.1499,35.106,35.106,13086.0
2020-01-13 14:05:00,40.01,40.05,39.99,40.0,10790.0,35.1148,35.1499,35.0972,35.106,10790.0
2020-01-13 14:10:00,39.99,40.08,39.98,40.05,16834.0,35.0972,35.1762,35.0884,35.1499,16834.0
2020-01-13 14:15:00,40.06,40.06,40.02,40.03,7739.0,35.1586,35.1586,35.1235,35.1323,7739.0
2020-01-13 14:20:00,40.02,40.07,40.02,40.07,9113.0,35.1235,35.1674,35.1235,35.1674,9113.0
2020-01-13 14:25:00,40.08,40.13,40.08,40.13,9498.0,35.1762,35.2201,35.1762,35.2201,9498.0
2020-01-13 14:30:00,40.13,40.16,40.08,40.13,24427.0,35.2201,35.2464,35.1762,35.2201,24427.0
2020-01-13 14:35:00,40.14,40.15,40.08,40.12,8629.0,35.2288,35.2376,35.1762,35.2113,8629.0
2020-01-13 14:40:00,40.13,40.15,40.12,40.15,12832.0,35.2201,35.2376,35.2113,35.2376,12832.0
2020-01-13 14:45:00,40.15,40.17,40.12,40.12,19065.0,35.2376,35.2552,35.2113,35.2113,19065.0
2020-01-13 14:50:00,40.12,40.13,40.07,40.11,42376.0,35.2113,35.2201,35.1674,35.2025,42376.0
2020-01-13 14:55:00,40.12,40.15,40.09,40.12,18252.0,35.2113,35.2376,35.185,35.2113,18252.0
2020-01-13 15:00:00,40.12,40.13,40.07,40.08,19347.0,35.2113,35.2201,35.1674,35.1762,19347.0
2020-01-13 15:05:00,40.08,40.13,40.07,40.13,25828.0,35.1762,35.2201,35.1674,35.2201,25828.0
2020-01-13 15:10:00,40.13,40.18,40.12,40.16,8210.0,35.2201,35.264,35.2113,35.2464,8210.0
2020-01-13 15:15:00,40.15,40.16,40.09,40.09,11022.0,35.2376,35.2464,35.185,35.185,11022.0
2020-01-13 15:20:00,40.09,40.09,40.03,40.05,8316.0,35.185,35.185,35.1323,35.1499,8316.0
2020-01-13 15:25:00,40.05,40.05,39.96,39.97,25680.0,35.1499,35.1499,35.0709,35.0796,25680.0
2020-01-13 15:30:00,39.97,40.0,39.95,40.0,15944.0,35.0796,35.106,35.0621,35.106,15944.0
2020-01-13 15:35:00,39.99,40.08,39.99,40.07,21133.0,35.0972,35.1762,35.0972,35.1674,21133.0
2020-01-13 15:40:00,40.07,40.11,40.06,40.09,22393.0,35.1674,35.2025,35.1586,35.185,22393.0
2020-01-13 15:45:00,40.09,40.12,40.08,40.12,28861.0,35.185,35.2113,35.1762,35.2113,28861.0
2020-01-13 15:50:00,40.11,40.14,40.08,40.12,67248.0,35.2025,35.2288,35.1762,35.2113,67248.0
2020-01-13 15:55:00,40.12,40.17,40.08,40.14,151902.0,35.2113,35.2552,35.1762,35.2288,151902.0
2020-01-14 09:30:00,40.4,40.51,40.18,40.51,31980.0,35.457,35.5536,35.264,35.5536,31980.0
2020-01-14 09:35:00,40.5,40.5,40.37,40.41,7400.0,35.5448,35.5448,35.4307,35.4658,7400.0
2020-01-14 09:40:00,40.45,40.49,40.37,40.49,14863.0,35.5009,35.536,35.4307,35.536,14863.0
2020-01-14 09:45:00,40.51,40.64,40.5,40.6,15706.0,35.5536,35.6677,35.5448,35.6326,15706.0
2020-01-14 09:50:00,40.63,40.72,40.63,40.71,15631.0,35.6589,35.7379,35.6589,35.7291,15631.0
2020-01-14 09:55:00,40.72,40.84,40.71,40.83,10980.0,35.7379,35.8432,35.7291,35.8344,10980.0
2020-01-14 10:00:00,40.83,40.87,40.75,40.8,21265.0,35.8344,35.8695,35.7642,35.8081,21265.0
2020-01-14 10:05:00,40.78,40.87,40.75,40.8,13951.0,35.7905,35.8695,35.7642,35.8081,13951.0
2020-01-14 10:10:00,40.8,40.81,40.72,40.73,6808.0,35.8081,35.8169,35.7379,35.7467,6808.0
2020-01-14 10:15:00,40.74,40.75,40.67,40.7,17583.0,35.7554,35.7642,35.694,35.7203,17583.0
2020-01-14 10:20:00,40.69,40.7,40.57,40.62,17638.0,35.7116,35.7203,35.6062,35.6501,17638.0
2020-01-14 10:25:00,40.63,40.76,40.62,40.76,8222.0,35.6589,35.773,35.6501,35.773,8222.0
2020-01-14 10:30:00,40.75,40.76,40.69,40.76,11513.0,35.7642,35.773,35.7116,35.773,11513.0
2020-01-14 10:35:00,40.77,40.84,40.75,40.83,7274.0,35.7818,35.8432,35.7642,35.8344,7274.0
2020-01-14 10:40:00,40.83,40.91,40.81,40.83,7978.0,35.8344,35.9046,35.8169,35.8344,7978.0
2020-01-14 10:45:00,40.82,40.89,40.77,40.88,7100.0,35.8256,35.8871,35.7818,35.8783,7100.0
2020-01-14 10:50:00,40.89,40.95,40.87,40.93,7329.0,35.8871,35.9397,35.8695,35.9222,7329.0
2020-01-14 10:55:00,40.94,40.99,40.92,40.98,9033.0,35.931,35.9748,35.9134,35.9661,9033.0
2020-01-14 11:00:00,40.98,41.03,40.87,40.89,51536.0,35.9661,36.01,35.8695,35.8871,51536.0
2020-01-14 11:05:00,40.89,41.03,40.89,41.03,13176.0,35.8871,36.01,35.8871,36.01,13176.0
2020-01-14 11:10:00,41.03,41.09,41.01,41.09,6095.0,36.01,36.0626,35.9924,36.0626,6095.0
2020-01-14 11:15:00,41.09,41.1,41.05,41.1,6718.0,36.0626,36.0714,36.0275,36.0714,6718.0
2020-01-14 11:20:00,41.1,41.19,41.1,41.11,24759.0,36.0714,36.1504,36.0714,36.0802,24759.0
2020-01-14 11:25:00,41.1,41.12,40.96,41.0,12537.0,36.0714,36.0889,35.9485,35.9836,12537.0
2020-01-14 11:30:00,40.99,41.05,40.97,41.03,4773.0,35.9748,36.0275,35.9573,36.01,4773.0
2020-01-14 11:35:00,41.03,41.04,40.96,41.03,10112.0,36.01,36.0187,35.9485,36.01,10112.0
2020-01-14 11:40:00,41.02,41.03,40.96,40.97,5159.0,36.0012,36.01,35.9485,35.9573,5159.0
2020-01-14 11:45:00,40.98,41.03,40.94,40.94,4460.0,35.9661,36.01,35.931,35.931,4460.0
2020-01-14 11:50:00,40.94,40.96,40.9,40.92,7613.0,35.931,35.9485,35.8959,35.9134,7613.0
2020-01-14 11:55:00,40.92,40.92,40.85,40.86,7519.0,35.9134,35.9134,35.852,35.8608,7519.0
2020-01-14 12:00:00,40.86,40.88,40.85,40.86,10370.0,35.8608,35.8783,35.852,35.8608,10370.0
2020-01-14 12:05:00,40.87,40.92,40.86,40.91,10762.0,35.8695,35.9134,35.8608,35.9046,10762.0
2020-01-14 12:10:00,40.91,40.92,40.89,40.9,3560.0,35.9046,35.9134,35.8871,35.8959,3560.0
2020-01-14 12:15:00,40.91,40.95,40.89,40.94,6776.0,35.9046,35.9397,35.8871,35.931,6776.0
2020-01-14 12:20:00,40.94,40.94,40.91,40.94,2610.0,35.931,35.931,35.9046,35.931,2610.0
2020-01-14 12:25:00,40.95,40.95,40.93,40.94,3480.0,35.9397,35.9397,35.9222,35.931,3480.0
2020-01-14 12:30:00,40.95,40.97,40.92,40.94,4222.0,35.9397,35.9573,35.9134,35.931,4222.0
2020-01-14 12:35:00,40.95,40.97,40.95,40.95,7970.0,35.9397,35.9573,35.9397,35.9397,7970.0
2020-01-14 12:40:00,40.96,40.96,40.86,40.9,12232.0,35.9485,35.9485,35.8608,35.8959,12232.0
2020-01-14 12:45:00,40.89,40.9,40.87,40.88,9085.0,35.8871,35.8959,35.8695,35.8783,9085.0
2020-01-14 12:50:00,40.88,40.97,40.88,40.97,11304.0,35.8783,35.9573,35.8783,35.9573,11304.0
2020-01-14 12:55:00,40.98,41.0,40.96,40.96,2907.0,35.9661,35.9836,35.9485,35.9485,2907.0
2020-01-14 13:00:00,40.96,40.96,40.87,40.88,6228.0,35.9485,35.9485,35.8695,35.8783,6228.0
2020-01-14 13:05:00,40.87,40.92,40.87,40.91,4707.0,35.8695,35.9134,35.8695,35.9046,4707.0
2020-01-14 13:10:00,40.91,40.97,40.9,40.96,6764.0,35.9046,35.9573,35.8959,35.9485,6764.0
2020-01-14 13:15:00,40.96,41.0,40.95,40.99,9194.0,35.9485,35.9836,35.9397,35.9748,9194.0
2020-01-14 13:20:00,41.0,41.03,41.0,41.02,5510.0,35.9836,36.01,35.9836,36.0012,5510.0
2020-01-14 13:25:00,41.01,41.04,41.0,41.01,4494.0,35.9924,36.0187,35.9836,35.9924,4494.0
2020-01-14 13:30:00,41.01,41.02,40.99,41.01,5528.0,35.9924,36.0012,35.9748,35.9924,5528.0
2020-01-14 13:35:00,41.02,41.02,40.81,40.93,20192.0,36.0012,36.0012,35.8169,35.9222,20192.0
2020-01-14 13:40:00,40.93,40.94,40.89,40.89,5691.0,35.9222,35.931,35.8871,35.8871,5691.0
2020-01-14 13:45:00,40.86,40.89,40.83,40.83,11769.0,35.8608,35.8871,35.8344,35.8344,11769.0
2020-01-14 13:50:00,40.83,40.85,40.83,40.83,7130.0,35.8344,35.852,35.8344,35.8344,7130.0
2020-01-14 13:55:00,40.81,40.83,40.81,40.81,2205.0,35.8169,35.8344,35.8169,35.8169,2205.0
2020-01-14 14:00:00,40.83,40.85,40.74,40.75,8455.0,35.8344,35.852,35.7554,35.7642,8455.0
2020-01-14 14:05:00,40.75,40.76,40.68,40.68,7765.0,35.7642,35.773,35.7028,35.7028,7765.0
2020-01-14 14:10:00,40.7,40.71,40.58,40.64,24677.0,35.7203,35.7291,35.615,35.6677,24677.0
2020-01-14 14:15:00,40.65,40.72,40.62,40.72,4804.0,35.6764,35.7379,35.6501,35.7379,4804.0
2020-01-14 14:20:00,40.72,40.76,40.71,40.75,5777.0,35.7379,35.773,35.7291,35.7642,5777.0
2020-01-14 14:25:00,40.75,40.81,40.72,40.8,8290.0,35.7642,35.8169,35.7379,35.8081,8290.0
2020-01-14 14:30:00,40.8,40.81,40.77,40.79,7729.0,35.8081,35.8169,35.7818,35.7993,7729.0
2020-01-14 14:35:00,40.79,40.86,40.79,40.83,9198.0,35.7993,35.8608,35.7993,35.8344,9198.0
2020-01-14 14:40:00,40.83,40.9,40.82,40.9,7440.0,35.8344,35.8959,35.8256,35.8959,7440.0
2020-01-14 14:45:00,40.9,40.91,40.87,40.89,8670.0,35.8959,35.9046,35.8695,35.8871,8670.0
2020-01-14 14:50:00,40.9,40.9,40.86,40.87,4120.0,35.8959,35.8959,35.8608,35.8695,4120.0
2020-01-14 14:55:00,40.86,40.87,40.8,40.8,8639.0,35.8608,35.8695,35.8081,35.8081,8639.0
2020-01-14 15:00:00,40.82,40.84,40.8,40.8,7238.0,35.8256,35.8432,35.8081,35.8081,7238.0
2020-01-14 15:05:00,40.81,40.82,40.78,40.8,7173.0,35.8169,35.8256,35.7905,35.8081,7173.0
2020-01-14 15:10:00,40.8,40.81,40.77,40.79,9338.0,35.8081,35.8169,35.7818,35.7993,9338.0
2020-01-14 15:15:00,40.79,40.81,40.78,40.81,9630.0,35.7993,35.8169,35.7905,35.8169,9630.0
2020-01-14 15:20:00,40.81,40.85,40.81,40.85,8208.0,35.8169,35.852,35.8169,35.852,8208.0
2020-01-14 15:25:00,40.84,40.85,40.79,40.8,10692.0,35.8432,35.852,35.7993,35.8081,10692.0
2020-01-14 15:30:00,40.8,40.89,40.78,40.89,47318.0,35.8081,35.8871,35.7905,35.8871,47318.0
2020-01-14 15:35:00,40.89,40.96,40.89,40.93,32482.0,35.8871,35.9485,35.8871,35.9222,32482.0
2020-01-14 15:40:00,40.93,40.98,40.92,40.95,28531.0,35.9222,35.9661,35.9134,35.9397,28531.0
2020-01-14 15:45:00,40.95,40.95,40.8,40.8,37176.0,35.9397,35.9397,35.8081,35.8081,37176.0
2020-01-14 15:50:00,40.8,40.83,40.76,40.83,81597.0,35.8081,35.8344,35.773,35.8344,81597.0
2020-01-14 15:55:00,40.82,40.9,40.82,40.9,143763.0,35.8256,35.8959,35.8256,35.8959,143763.0
2020-01-15 09:30:00,40.88,40.9,40.74,40.85,21225.0,35.8783,35.8959,35.7554,35.852,21225.0
2020-01-15 09:35:00,40.88,40.89,40.67,40.75,11608.0,35.8783,35.8871,35.694,35.7642,11608.0
2020-01-15 09:40:00,40.73,40.88,40.73,40.87,26532.0,35.7467,35.8783,35.7467,35.8695,26532.0
2020-01-15 09:45:00,40.87,41.05,40.86,41.04,16558.0,35.8695,36.0275,35.8608,36.0187,16558.0
2020-01-15 09:50:00,41.04,41.1,41.0,41.0,6926.0,36.0187,36.0714,35.9836,35.9836,6926.0
2020-01-15 09:55:00,41.0,41.13,40.96,41.02,14030.0,35.9836,36.0977,35.9485,36.0012,14030.0
2020-01-15 10:00:00,41.01,41.05,40.99,41.04,12769.0,35.9924,36.0275,35.9748,36.0187,12769.0
2020-01-15 10:05:00,41.05,41.14,41.05,41.14,5157.0,36.0275,36.1065,36.0275,36.1065,5157.0
2020-01-15 10:10:00,41.15,41.18,41.02,41.02,10090.0,36.1153,36.1416,36.0012,36.0012,10090.0
2020-01-15 10:15:00,41.08,41.08,40.99,41.02,7053.0,36.0538,36.0538,35.9748,36.0012,7053.0
2020-01-15 10:20:00,41.04,41.11,40.98,41.11,16097.0,36.0187,36.0802,35.9661,36.0802,16097.0
2020-01-15 10:25:00,41.11,41.14,41.11,41.14,8812.0,36.0802,36.1065,36.0802,36.1065,8812.0
2020-01-15 10:30:00,41.16,41.17,40.93,40.99,12042.0,36.124,36.1328,35.9222,35.9748,12042.0
2020-01-15 10:35:00,40.97,40.98,40.89,40.94,9211.0,35.9573,35.9661,35.8871,35.931,9211.0
2020-01-15 10:40:00,40.94,40.97,40.93,40.95,13851.0,35.931,35.9573,35.9222,35.9397,13851.0
2020-01-15 10:45:00,40.94,41.01,40.92,41.0,16775.0,35.931,35.9924,35.9134,35.9836,16775.0
2020-01-15 10:50:00,40.99,41.0,40.92,40.92,4787.0,35.9748,35.9836,35.9134,35.9134,4787.0
2020-01-15 10:55:00,40.93,40.95,40.9,40.95,4852.0,35.9222,35.9397,35.8959,35.9397,4852.0
2020-01-15 11:00:00,40.94,41.07,40.94,41.07,4648.0,35.931,36.0451,35.931,36.0451,4648.0
2020-01-15 11:05:00,41.06,41.12,41.02,41.11,6428.0,36.0363,36.0889,36.0012,36.0802,6428.0
2020-01-15 11:10:00,41.1,41.1,40.87,40.9,36947.0,36.0714,36.0714,35.8695,35.8959,36947.0
2020-01-15 11:15:00,40.9,40.96,40.86,40.9,60592.0,35.8959,35.9485,35.8608,35.8959,60592.0
2020-01-15 11:20:00,40.9,41.02,40.88,40.98,48227.0,35.8959,36.0012,35.8783,35.9661,48227.0
2020-01-15 11:25:00,40.96,40.96,40.85,40.91,8162.0,35.9485,35.9485,35.852,35.9046,8162.0
2020-01-15 11:30:00,40.91,41.01,40.89,41.01,17001.0,35.9046,35.9924,35.8871,35.9924,17001.0
2020-01-15 11:35:00,41.01,41.09,41.01,41.08,7531.0,35.9924,36.0626,35.9924,36.0538,7531.0
2020-01-15 11:40:00,41.11,41.13,41.04,41.04,21114.0,36.0802,36.0977,36.0187,36.0187,21114.0
2020-01-15 11:45:00,41.03,41.13,41.01,41.09,20045.0,36.01,36.0977,35.9924,36.0626,20045.0
2020-01-15 11:50:00,41.09,41.1,40.99,40.99,20364.0,36.0626,36.0714,35.9748,35.9748,20364.0
2020-01-15 11:55:00,40.99,40.99,40.89,40.91,8881.0,35.9748,35.9748,35.8871,35.9046,8881.0
2020-01-15 12:00:00,40.91,40.92,40.88,40.9,5225.0,35.9046,35.9134,35.8783,35.8959,5225.0
2020-01-15 12:05:00,40.9,40.95,40.9,40.95,3394.0,35.8959,35.9397,35.8959,35.9397,3394.0
2020-01-15 12:10:00,40.95,40.98,40.94,40.97,5329.0,35.9397,35.9661,35.931,35.9573,5329.0
2020-01-15 12:15:00,40.96,40.96,40.88,40.88,12887.0,35.9485,35.9485,35.8783,35.8783,12887.0
2020-01-15 12:20:00,40.88,40.9,40.86,40.86,6008.0,35.8783,35.8959,35.8608,35.8608,6008.0
2020-01-15 12:25:00,40.88,40.89,40.85,40.86,6966.0,35.8783,35.8871,35.852,35.8608,6966.0
2020-01-15 12:30:00,40.86,40.89,40.86,40.88,8799.0,35.8608,35.8871,35.8608,35.8783,8799.0
2020-01-15 12:35:00,40.88,40.93,40.88,40.92,4592.0,35.8783,35.9222,35.8783,35.9134,4592.0
2020-01-15 12:40:00,40.91,40.95,40.91,40.92,4635.0,35.9046,35.9397,35.9046,35.9134,4635.0
2020-01-15 12:45:00,40.93,40.93,40.85,40.87,3757.0,35.9222,35.9222,35.852,35.8695,3757.0
2020-01-15 12:50:00,40.86,40.89,40.85,40.85,13191.0,35.8608,35.8871,35.852,35.852,13191.0
2020-01-15 12:55:00,40.84,40.87,40.84,40.84,12714.0,35.8432,35.8695,35.8432,35.8432,12714.0
2020-01-15 13:00:00,40.85,40.89,40.85,40.89,7334.0,35.852,35.8871,35.852,35.8871,7334.0
2020-01-15 13:05:00,40.89,40.93,40.89,40.91,21486.0,35.8871,35.9222,35.8871,35.9046,21486.0
2020-01-15 13:10:00,40.91,40.91,40.86,40.87,18610.0,35.9046,35.9046,35.8608,35.8695,18610.0
2020-01-15 13:15:00,40.89,40.92,40.88,40.88,8833.0,35.8871,35.9134,35.8783,35.8783,8833.0
2020-01-15 13:20:00,40.88,40.9,40.84,40.85,6119.0,35.8783,35.8959,35.8432,35.852,6119.0
2020-01-15 13:25:00,40.84,40.9,40.84,40.9,2000.0,35.8432,35.8959,35.8432,35.8959,2000.0
2020-01-15 13:30:00,40.88,40.91,40.85,40.86,5497.0,35.8783,35.9046,35.852,35.8608,5497.0
2020-01-15 13:35:00,40.86,40.87,40.86,40.87,1504.0,35.8608,35.8695,35.8608,35.8695,1504.0
2020-01-15 13:40:00,40.87,40.9,40.86,40.87,5281.0,35.8695,35.8959,35.8608,35.8695,5281.0
2020-01-15 13:45:00,40.87,40.91,40.87,40.9,2459.0,35.8695,35.9046,35.8695,35.8959,2459.0
2020-01-15 13:50:00,40.91,40.91,40.85,40.86,2400.0,35.9046,35.9046,35.852,35.8608,2400.0
2020-01-15 13:55:00,40.84,40.86,40.8,40.86,4506.0,35.8432,35.8608,35.8081,35.8608,4506.0
2020-01-15 14:00:00,40.84,40.86,40.81,40.83,2944.0,35.8432,35.8608,35.8169,35.8344,2944.0
2020-01-15 14:05:00,40.83,40.87,40.83,40.87,4700.0,35.8344,35.8695,35.8344,35.8695,4700.0
2020-01-15 14:10:00,40.87,40.9,40.86,40.89,4390.0,35.8695,35.8959,35.8608,35.8871,4390.0
2020-01-15 14:15:00,40.89,40.9,40.87,40.88,3412.0,35.8871,35.8959,35.8695,35.8783,3412.0
2020-01-15 14:20:00,40.88,40.9,40.87,40.89,6143.0,35.8783,35.8959,35.8695,35.8871,6143.0
2020-01-15 14:25:00,40.89,40.9,40.82,40.86,6106.0,35.8871,35.8959,35.8256,35.8608,6106.0
2020-01-15 14:30:00,40.85,40.85,40.81,40.81,3720.0,35.852,35.852,35.8169,35.8169,3720.0
2020-01-15 14:35:00,40.81,40.87,40.81,40.85,6029.0,35.8169,35.8695,35.8169,35.852,6029.0
2020-01-15 14:40:00,40.85,40.86,40.84,40.84,5535.0,35.852,35.8608,35.8432,35.8432,5535.0
2020-01-15 14:45:00,40.84,40.86,40.81,40.83,6059.0,35.8432,35.8608,35.8169,35.8344,6059.0
2020-01-15 14:50:00,40.83,40.84,40.82,40.84,4749.0,35.8344,35.8432,35.8256,35.8432,4749.0
2020-01-15 14:55:00,40.84,40.85,40.81,40.81,4099.0,35.8432,35.852,35.8169,35.8169,4099.0
2020-01-15 15:00:00,40.82,40.82,40.71,40.75,23289.0,35.8256,35.8256,35.7291,35.7642,23289.0
2020-01-15 15:05:00,40.75,40.8,40.75,40.77,7542.0,35.7642,35.8081,35.7642,35.7818,7542.0
2020-01-15 15:10:00,40.76,40.77,40.72,40.74,14222.0,35.773,35.7818,35.7379,35.7554,14222.0
2020-01-15 15:15:00,40.75,40.83,40.73,40.8,15820.0,35.7642,35.8344,35.7467,35.8081,15820.0
2020-01-15 15:20:00,40.8,40.8,40.7,40.71,11768.0,35.8081,35.8081,35.7203,35.7291,11768.0
2020-01-15 15:25:00,40.71,40.74,40.69,40.73,16150.0,35.7291,35.7554,35.7116,35.7467,16150.0
2020-01-15 15:30:00,40.73,40.76,40.69,40.71,20399.0,35.7467,35.773,35.7116,35.7291,20399.0
2020-01-15 15:35:00,40.71,40.78,40.71,40.76,19098.0,35.7291,35.7905,35.7291,35.773,19098.0
2020-01-15 15:40:00,40.77,40.79,40.75,40.77,19261.0,35.7818,35.7993,35.7642,35.7818,19261.0
2020-01-15 15:45:00,40.78,40.78,40.74,40.74,45911.0,35.7905,35.7905,35.7554,35.7554,45911.0
2020-01-15 15:50:00,40.75,40.77,40.72,40.73,75670.0,35.7642,35.7818,35.7379,35.7467,75670.0
2020-01-15 15:55:00,40.73,40.85,40.72,40.84,78017.0,35.7467,35.852,35.7379,35.8432,78017.0
2020-01-16 09:30:00,41.17,41.5,41.03,41.45,43798.0,36.1328,36.4225,36.01,36.3786,43798.0
2020-01-16 09:35:00,41.42,41.67,41.39,41.58,22041.0,36.3522,36.5717,36.3259,36.4927,22041.0
2020-01-16 09:40:00,41.59,41.74,41.34,41.41,46482.0,36.5014,36.6331,36.282,36.3435,46482.0
2020-01-16 09:45:00,41.38,41.42,41.25,41.25,11799.0,36.3171,36.3522,36.203,36.203,11799.0
2020-01-16 09:50:00,41.29,41.41,41.27,41.38,14953.0,36.2381,36.3435,36.2206,36.3171,14953.0
2020-01-16 09:55:00,41.36,41.48,41.31,41.42,26202.0,36.2996,36.4049,36.2557,36.3522,26202.0
2020-01-16 10:00:00,41.43,41.5,41.34,41.35,45221.0,36.361,36.4225,36.282,36.2908,45221.0
2020-01-16 10:05:00,41.34,41.46,41.24,41.46,81191.0,36.282,36.3873,36.1943,36.3873,81191.0
2020-01-16 10:10:00,41.44,41.44,41.28,41.3,33122.0,36.3698,36.3698,36.2294,36.2469,33122.0
2020-01-16 10:15:00,41.32,41.34,41.24,41.28,7615.0,36.2645,36.282,36.1943,36.2294,7615.0
2020-01-16 10:20:00,41.27,41.34,41.23,41.3,11270.0,36.2206,36.282,36.1855,36.2469,11270.0
2020-01-16 10:25:00,41.3,41.34,41.25,41.28,9688.0,36.2469,36.282,36.203,36.2294,9688.0
2020-01-16 10:30:00,41.3,41.35,41.29,41.32,9748.0,36.2469,36.2908,36.2381,36.2645,9748.0
2020-01-16 10:35:00,41.3,41.34,41.28,41.29,8647.0,36.2469,36.282,36.2294,36.2381,8647.0
2020-01-16 10:40:00,41.3,41.35,41.27,41.27,6095.0,36.2469,36.2908,36.2206,36.2206,6095.0
2020-01-16 10:45:00,41.27,41.27,41.13,41.13,7290.0,36.2206,36.2206,36.0977,36.0977,7290.0
2020-01-16 10:50:00,41.13,41.2,41.11,41.18,8506.0,36.0977,36.1592,36.0802,36.1416,8506.0
2020-01-16 10:55:00,41.18,41.19,41.11,41.11,6491.0,36.1416,36.1504,36.0802,36.0802,6491.0
2020-01-16 11:00:00,41.13,41.18,41.11,41.18,4616.0,36.0977,36.1416,36.0802,36.1416,4616.0
2020-01-16 11:05:00,41.2,41.29,41.19,41.25,20259.0,36.1592,36.2381,36.1504,36.203,20259.0
2020-01-16 11:10:00,41.27,41.27,41.17,41.24,9653.0,36.2206,36.2206,36.1328,36.1943,9653.0
2020-01-16 11:15:00,41.25,41.35,41.25,41.34,7389.0,36.203,36.2908,36.203,36.282,7389.0
2020-01-16 11:20:00,41.35,41.35,41.29,41.33,8659.0,36.2908,36.2908,36.2381,36.2732,8659.0
2020-01-16 11:25:00,41.32,41.39,41.29,41.39,11714.0,36.2645,36.3259,36.2381,36.3259,11714.0
2020-01-16 11:30:00,41.39,41.4,41.35,41.37,4756.0,36.3259,36.3347,36.2908,36.3084,4756.0
2020-01-16 11:35:00,41.38,41.48,41.35,41.48,44199.0,36.3171,36.4049,36.2908,36.4049,44199.0
2020-01-16 11:40:00,41.48,41.5,41.44,41.5,7717.0,36.4049,36.4225,36.3698,36.4225,7717.0
2020-01-16 11:45:00,41.49,41.49,41.41,41.42,24180.0,36.4137,36.4137,36.3435,36.3522,24180.0
2020-01-16 11:50:00,41.42,41.48,41.41,41.41,11640.0,36.3522,36.4049,36.3435,36.3435,11640.0
2020-01-16 11:55:00,41.43,41.45,41.38,41.4,13589.0,36.361,36.3786,36.3171,36.3347,13589.0
2020-01-16 12:00:00,41.4,41.47,41.38,41.43,7366.0,36.3347,36.3961,36.3171,36.361,7366.0
2020-01-16 12:05:00,41.43,41.43,41.36,41.37,4423.0,36.361,36.361,36.2996,36.3084,4423.0
2020-01-16 12:10:00,41.38,41.4,41.37,41.39,4864.0,36.3171,36.3347,36.3084,36.3259,4864.0
2020-01-16 12:15:00,41.43,41.43,41.37,41.37,6740.0,36.361,36.361,36.3084,36.3084,6740.0
2020-01-16 12:20:00,41.37,41.37,41.29,41.3,12786.0,36.3084,36.3084,36.2381,36.2469,12786.0
2020-01-16 12:25:00,41.3,41.3,41.18,41.22,25558.0,36.2469,36.2469,36.1416,36.1767,25558.0
2020-01-16 12:30:00,41.22,41.33,41.19,41.3,14404.0,36.1767,36.2732,36.1504,36.2469,14404.0
2020-01-16 12:35:00,41.3,41.36,41.3,41.34,4338.0,36.2469,36.2996,36.2469,36.282,4338.0
2020-01-16 12:40:00,41.33,41.37,41.29,41.36,7455.0,36.2732,36.3084,36.2381,36.2996,7455.0
2020-01-16 12:45:00,41.35,41.37,41.34,41.35,4855.0,36.2908,36.3084,36.282,36.2908,4855.0
2020-01-16 12:50:00,41.35,41.39,41.34,41.38,4537.0,36.2908,36.3259,36.282,36.3171,4537.0
2020-01-16 12:55:00,41.39,41.41,41.36,41.38,6520.0,36.3259,36.3435,36.2996,36.3171,6520.0
2020-01-16 13:00:00,41.39,41.39,41.31,41.31,8638.0,36.3259,36.3259,36.2557,36.2557,8638.0
2020-01-16 13:05:00,41.3,41.31,41.28,41.31,6527.0,36.2469,36.2557,36.2294,36.2557,6527.0
2020-01-16 13:10:00,41.32,41.33,41.29,41.32,7150.0,36.2645,36.2732,36.2381,36.2645,7150.0
2020-01-16 13:15:00,41.32,41.33,41.29,41.3,5929.0,36.2645,36.2732,36.2381,36.2469,5929.0
2020-01-16 13:20:00,41.29,41.37,41.29,41.37,8756.0,36.2381,36.3084,36.2381,36.3084,8756.0
2020-01-16 13:25:00,41.37,41.37,41.3,41.31,6418.0,36.3084,36.3084,36.2469,36.2557,6418.0
2020-01-16 13:30:00,41.31,41.34,41.3,41.33,4020.0,36.2557,36.282,36.2469,36.2732,4020.0
2020-01-16 13:35:00,41.34,41.38,41.34,41.37,6618.0,36.282,36.3171,36.282,36.3084,6618.0
2020-01-16 13:40:00,41.37,41.43,41.36,41.41,9033.0,36.3084,36.361,36.2996,36.3435,9033.0
2020-01-16 13:45:00,41.4,41.43,41.39,41.4,4958.0,36.3347,36.361,36.3259,36.3347,4958.0
2020-01-16 13:50:00,41.41,41.45,41.39,41.39,4604.0,36.3435,36.3786,36.3259,36.3259,4604.0
2020-01-16 13:55:00,41.39,41.41,41.37,41.38,5932.0,36.3259,36.3435,36.3084,36.3171,5932.0
2020-01-16 14:00:00,41.38,41.38,41.25,41.26,24138.0,36.3171,36.3171,36.203,36.2118,24138.0
2020-01-16 14:05:00,41.26,41.3,41.24,41.3,8738.0,36.2118,36.2469,36.1943,36.2469,8738.0
2020-01-16 14:10:00,41.3,41.33,41.29,41.33,5729.0,36.2469,36.2732,36.2381,36.2732,5729.0
2020-01-16 14:15:00,41.33,41.37,41.31,41.37,5965.0,36.2732,36.3084,36.2557,36.3084,5965.0
2020-01-16 14:20:00,41.36,41.36,41.3,41.33,8043.0,36.2996,36.2996,36.2469,36.2732,8043.0
2020-01-16 14:25:00,41.32,41.37,41.31,41.34,5469.0,36.2645,36.3084,36.2557,36.282,5469.0
2020-01-16 14:30:00,41.38,41.39,41.35,41.38,4044.0,36.3171,36.3259,36.2908,36.3171,4044.0
2020-01-16 14:35:00,41.38,41.38,41.33,41.34,11885.0,36.3171,36.3171,36.2732,36.282,11885.0
2020-01-16 14:40:00,41.34,41.34,41.27,41.27,17769.0,36.282,36.282,36.2206,36.2206,17769.0
2020-01-16 14:45:00,41.27,41.28,41.23,41.27,5677.0,36.2206,36.2294,36.1855,36.2206,5677.0
2020-01-16 14:50:00,41.27,41.28,41.24,41.25,4632.0,36.2206,36.2294,36.1943,36.203,4632.0
2020-01-16 14:55:00,41.26,41.26,41.18,41.19,16060.0,36.2118,36.2118,36.1416,36.1504,16060.0
2020-01-16 15:00:00,41.19,41.25,41.19,41.2,9537.0,36.1504,36.203,36.1504,36.1592,9537.0
2020-01-16 15:05:00,41.21,41.21,41.17,41.18,3680.0,36.1679,36.1679,36.1328,36.1416,3680.0
2020-01-16 15:10:00,41.17,41.2,41.14,41.19,7845.0,36.1328,36.1592,36.1065,36.1504,7845.0
2020-01-16 15:15:00,41.19,41.24,41.16,41.23,13702.0,36.1504,36.1943,36.124,36.1855,13702.0
2020-01-16 15:20:00,41.23,41.24,41.19,41.2,8184.0,36.1855,36.1943,36.1504,36.1592,8184.0
2020-01-16 15:25:00,41.2,41.2,41.18,41.18,5333.0,36.1592,36.1592,36.1416,36.1416,5333.0
2020-01-16 15:30:00,41.19,41.19,41.13,41.18,20773.0,36.1504,36.1504,36.0977,36.1416,20773.0
2020-01-16 15:35:00,41.18,41.18,41.15,41.16,10196.0,36.1416,36.1416,36.1153,36.124,10196.0
2020-01-16 15:40:00,41.16,41.17,41.13,41.14,9639.0,36.124,36.1328,36.0977,36.1065,9639.0
2020-01-16 15:45:00,41.13,41.13,41.06,41.06,24140.0,36.0977,36.0977,36.0363,36.0363,24140.0
2020-01-16 15:50:00,41.06,41.23,41.06,41.22,40511.0,36.0363,36.1855,36.0363,36.1767,40511.0
2020-01-16 15:55:00,41.21,41.26,41.16,41.25,92258.0,36.1679,36.2118,36.124,36.203,92258.0
2020-01-17 09:30:00,41.35,41.37,41.1,41.13,17717.0,36.2908,36.3084,36.0714,36.0977,17717.0
2020-01-17 09:35:00,41.13,41.13,41.0,41.07,13520.0,36.0977,36.0977,35.9836,36.0451,13520.0
2020-01-17 09:40:00,41.08,41.28,41.07,41.25,9435.0,36.0538,36.2294,36.0451,36.203,9435.0
2020-01-17 09:45:00,41.25,41.36,41.15,41.28,10180.0,36.203,36.2996,36.1153,36.2294,10180.0
2020-01-17 09:50:00,41.3,41.37,41.26,41.27,41090.0,36.2469,36.3084,36.2118,36.2206,41090.0
2020-01-17 09:55:00,41.26,41.26,41.11,41.17,5205.0,36.2118,36.2118,36.0802,36.1328,5205.0
2020-01-17 10:00:00,41.17,41.34,41.17,41.33,10493.0,36.1328,36.282,36.1328,36.2732,10493.0
2020-01-17 10:05:00,41.36,41.37,41.22,41.25,10338.0,36.2996,36.3084,36.1767,36.203,10338.0
2020-01-17 10:10:00,41.27,41.34,41.23,41.34,29578.0,36.2206,36.282,36.1855,36.282,29578.0
2020-01-17 10:15:00,41.34,41.37,41.2,41.21,7361.0,36.282,36.3084,36.1592,36.1679,7361.0
2020-01-17 10:20:00,41.2,41.26,41.15,41.25,11407.0,36.1592,36.2118,36.1153,36.203,11407.0
2020-01-17 10:25:00,41.25,41.3,41.23,41.29,7203.0,36.203,36.2469,36.1855,36.2381,7203.0
2020-01-17 10:30:00,41.31,41.34,41.27,41.33,7396.0,36.2557,36.282,36.2206,36.2732,7396.0
2020-01-17 10:35:00,41.33,41.4,41.28,41.38,19928.0,36.2732,36.3347,36.2294,36.3171,19928.0
2020-01-17 10:40:00,41.34,41.42,41.34,41.38,3186.0,36.282,36.3522,36.282,36.3171,3186.0
2020-01-17 10:45:00,41.37,41.43,41.37,41.43,6455.0,36.3084,36.361,36.3084,36.361,6455.0
2020-01-17 10:50:00,41.43,41.5,41.43,41.47,10294.0,36.361,36.4225,36.361,36.3961,10294.0
2020-01-17 10:55:00,41.47,41.51,41.45,41.51,4433.0,36.3961,36.4312,36.3786,36.4312,4433.0
2020-01-17 11:00:00,41.5,41.53,41.47,41.49,7701.0,36.4225,36.4488,36.3961,36.4137,7701.0
2020-01-17 11:05:00,41.5,41.5,41.46,41.48,5821.0,36.4225,36.4225,36.3873,36.4049,5821.0
2020-01-17 11:10:00,41.46,41.47,41.4,41.4,9057.0,36.3873,36.3961,36.3347,36.3347,9057.0
2020-01-17 11:15:00,41.4,41.43,41.38,41.41,6608.0,36.3347,36.361,36.3171,36.3435,6608.0
2020-01-17 11:20:00,41.42,41.44,41.38,41.43,11208.0,36.3522,36.3698,36.3171,36.361,11208.0
2020-01-17 11:25:00,41.44,41.46,41.38,41.4,17543.0,36.3698,36.3873,36.3171,36.3347,17543.0
2020-01-17 11:30:00,41.36,41.42,41.34,41.35,18038.0,36.2996,36.3522,36.282,36.2908,18038.0
2020-01-17 11:35:00,41.35,41.43,41.35,41.43,3548.0,36.2908,36.361,36.2908,36.361,3548.0
2020-01-17 11:40:00,41.45,41.46,41.4,41.43,6192.0,36.3786,36.3873,36.3347,36.361,6192.0
2020-01-17 11:45:00,41.44,41.46,41.4,41.46,6892.0,36.3698,36.3873,36.3347,36.3873,6892.0
2020-01-17 11:50:00,41.46,41.46,41.4,41.41,4046.0,36.3873,36.3873,36.3347,36.3435,4046.0
2020-01-17 11:55:00,41.42,41.45,41.41,41.43,7577.0,36.3522,36.3786,36.3435,36.361,7577.0
2020-01-17 12:00:00,41.42,41.43,41.38,41.39,6620.0,36.3522,36.361,36.3171,36.3259,6620.0
2020-01-17 12:05:00,41.4,41.4,41.37,41.39,2614.0,36.3347,36.3347,36.3084,36.3259,2614.0
2020-01-17 12:10:00,41.39,41.4,41.35,41.39,5794.0,36.3259,36.3347,36.2908,36.3259,5794.0
2020-01-17 12:15:00,41.38,41.4,41.37,41.39,4688.0,36.3171,36.3347,36.3084,36.3259,4688.0
2020-01-17 12:20:00,41.4,41.41,41.38,41.38,2467.0,36.3347,36.3435,36.3171,36.3171,2467.0
2020-01-17 12:25:00,41.38,41.4,41.37,41.39,3458.0,36.3171,36.3347,36.3084,36.3259,3458.0
2020-01-17 12:30:00,41.38,41.42,41.37,41.41,4552.0,36.3171,36.3522,36.3084,36.3435,4552.0
2020-01-17 12:35:00,41.41,41.46,41.41,41.42,6103.0,36.3435,36.3873,36.3435,36.3522,6103.0
2020-01-17 12:40:00,41.4,41.43,41.39,41.43,6915.0,36.3347,36.361,36.3259,36.361,6915.0
2020-01-17 12:45:00,41.43,41.44,41.4,41.43,2916.0,36.361,36.3698,36.3347,36.361,2916.0
2020-01-17 12:50:00,41.43,41.46,41.42,41.46,4552.0,36.361,36.3873,36.3522,36.3873,4552.0
2020-01-17 12:55:00,41.45,41.47,41.44,41.46,6566.0,36.3786,36.3961,36.3698,36.3873,6566.0
2020-01-17 13:00:00,41.45,41.45,41.4,41.4,5005.0,36.3786,36.3786,36.3347,36.3347,5005.0
2020-01-17 13:05:00,41.41,41.44,41.41,41.43,7350.0,36.3435,36.3698,36.3435,36.361,7350.0
2020-01-17 13:10:00,41.43,41.44,41.35,41.36,20208.0,36.361,36.3698,36.2908,36.2996,20208.0
2020-01-17 13:15:00,41.36,41.38,41.34,41.38,6490.0,36.2996,36.3171,36.282,36.3171,6490.0
2020-01-17 13:20:00,41.37,41.37,41.34,41.35,2853.0,36.3084,36.3084,36.282,36.2908,2853.0
2020-01-17 13:25:00,41.35,41.4,41.34,41.39,34120.0,36.2908,36.3347,36.282,36.3259,34120.0
2020-01-17 13:30:00,41.39,41.41,41.38,41.39,5168.0,36.3259,36.3435,36.3171,36.3259,5168.0
2020-01-17 13:35:00,41.39,41.41,41.37,41.4,4962.0,36.3259,36.3435,36.3084,36.3347,4962.0
2020-01-17 13:40:00,41.4,41.49,41.4,41.48,6823.0,36.3347,36.4137,36.3347,36.4049,6823.0
2020-01-17 13:45:00,41.49,41.49,41.43,41.45,5912.0,36.4137,36.4137,36.361,36.3786,5912.0
2020-01-17 13:50:00,41.45,41.45,41.41,41.42,5985.0,36.3786,36.3786,36.3435,36.3522,5985.0
2020-01-17 13:55:00,41.43,41.44,41.39,41.4,3349.0,36.361,36.3698,36.3259,36.3347,3349.0
2020-01-17 14:00:00,41.4,41.41,41.38,41.41,3678.0,36.3347,36.3435,36.3171,36.3435,3678.0
2020-01-17 14:05:00,41.4,41.43,41.39,41.43,4267.0,36.3347,36.361,36.3259,36.361,4267.0
2020-01-17 14:10:00,41.42,41.42,41.4,41.42,8233.0,36.3522,36.3522,36.3347,36.3522,8233.0
2020-01-17 14:15:00,41.43,41.45,41.42,41.44,9677.0,36.361,36.3786,36.3522,36.3698,9677.0
2020-01-17 14:20:00,41.44,41.53,41.42,41.53,18952.0,36.3698,36.4488,36.3522,36.4488,18952.0
2020-01-17 14:25:00,41.53,41.54,41.5,41.51,7175.0,36.4488,36.4576,36.4225,36.4312,7175.0
2020-01-17 14:30:00,41.51,41.52,41.49,41.52,9167.0,36.4312,36.44,36.4137,36.44,9167.0
2020-01-17 14:35:00,41.51,41.54,41.5,41.54,9966.0,36.4312,36.4576,36.4225,36.4576,9966.0
2020-01-17 14:40:00,41.54,41.55,41.52,41.54,4585.0,36.4576,36.4663,36.44,36.4576,4585.0
2020-01-17 14:45:00,41.54,41.54,41.51,41.52,5368.0,36.4576,36.4576,36.4312,36.44,5368.0
2020-01-17 14:50:00,41.51,41.52,41.44,41.45,20846.0,36.4312,36.44,36.3698,36.3786,20846.0
2020-01-17 14:55:00,41.46,41.5,41.45,41.47,5806.0,36.3873,36.4225,36.3786,36.3961,5806.0
2020-01-17 15:00:00,41.49,41.54,41.49,41.54,6827.0,36.4137,36.4576,36.4137,36.4576,6827.0
2020-01-17 15:05:00,41.54,41.56,41.51,41.52,10378.0,36.4576,36.4751,36.4312,36.44,10378.0
2020-01-17 15:10:00,41.52,41.55,41.51,41.54,14388.0,36.44,36.4663,36.4312,36.4576,14388.0
2020-01-17 15:15:00,41.54,41.55,41.52,41.54,7782.0,36.4576,36.4663,36.44,36.4576,7782.0
2020-01-17 15:20:00,41.54,41.54,41.47,41.5,36197.0,36.4576,36.4576,36.3961,36.4225,36197.0
2020-01-17 15:25:00,41.48,41.49,41.41,41.41,9140.0,36.4049,36.4137,36.3435,36.3435,9140.0
2020-01-17 15:30:00,41.41,41.42,41.38,41.4,17371.0,36.3435,36.3522,36.3171,36.3347,17371.0
2020-01-17 15:35:00,41.4,41.41,41.35,41.35,19838.0,36.3347,36.3435,36.2908,36.2908,19838.0
2020-01-17 15:40:00,41.34,41.38,41.33,41.38,14737.0,36.282,36.3171,36.2732,36.3171,14737.0
2020-01-17 15:45:00,41.38,41.44,41.37,41.4,25092.0,36.3171,36.3698,36.3084,36.3347,25092.0
2020-01-17 15:50:00,41.4,41.42,41.38,41.41,81764.0,36.3347,36.3522,36.3171,36.3435,81764.0
2020-01-17 15:55:00,41.41,41.41,41.25,41.3,140251.0,36.3435,36.3435,36.203,36.2469,140251.0
2020-01-21 09:30:00,40.88,41.05,40.85,41.05,36002.0,35.8783,36.0275,35.852,36.0275,36002.0
2020-01-21 09:35:00,41.08,41.13,40.93,40.96,5023.0,36.0538,36.0977,35.9222,35.9485,5023.0
2020-01-21 09:40:00,41.02,41.02,40.79,40.81,8536.0,36.0012,36.0012,35.7993,35.8169,8536.0
2020-01-21 09:45:00,40.85,40.99,40.8,40.9,41798.0,35.852,35.9748,35.8081,35.8959,41798.0
2020-01-21 09:50:00,40.9,40.91,40.8,40.83,10272.0,35.8959,35.9046,35.8081,35.8344,10272.0
2020-01-21 09:55:00,40.84,40.93,40.83,40.83,7331.0,35.8432,35.9222,35.8344,35.8344,7331.0
2020-01-21 10:00:00,40.85,40.95,40.79,40.93,17169.0,35.852,35.9397,35.7993,35.9222,17169.0
2020-01-21 10:05:00,40.9,41.05,40.9,41.04,8125.0,35.8959,36.0275,35.8959,36.0187,8125.0
2020-01-21 10:10:00,41.04,41.07,40.97,41.05,23035.0,36.0187,36.0451,35.9573,36.0275,23035.0
2020-01-21 10:15:00,41.04,41.05,40.89,40.94,24046.0,36.0187,36.0275,35.8871,35.931,24046.0
2020-01-21 10:20:00,40.93,41.0,40.9,40.93,17858.0,35.9222,35.9836,35.8959,35.9222,17858.0
2020-01-21 10:25:00,40.94,40.99,40.88,40.97,11210.0,35.931,35.9748,35.8783,35.9573,11210.0
2020-01-21 10:30:00,40.94,40.99,40.91,40.91,28730.0,35.931,35.9748,35.9046,35.9046,28730.0
2020-01-21 10:35:00,40.91,40.97,40.88,40.97,50917.0,35.9046,35.9573,35.8783,35.9573,50917.0
2020-01-21 10:40:00,40.98,41.0,40.79,40.81,48288.0,35.9661,35.9836,35.7993,35.8169,48288.0
2020-01-21 10:45:00,40.81,40.87,40.81,40.82,9967.0,35.8169,35.8695,35.8169,35.8256,9967.0
2020-01-21 10:50:00,40.82,40.9,40.81,40.89,9603.0,35.8256,35.8959,35.8169,35.8871,9603.0
2020-01-21 10:55:00,40.9,40.9,40.77,40.77,63041.0,35.8959,35.8959,35.7818,35.7818,63041.0
2020-01-21 11:00:00,40.76,40.81,40.73,40.73,7849.0,35.773,35.8169,35.7467,35.7467,7849.0
2020-01-21 11:05:00,40.74,40.75,40.71,40.71,8450.0,35.7554,35.7642,35.7291,35.7291,8450.0
2020-01-21 11:10:00,40.71,40.78,40.71,40.72,5752.0,35.7291,35.7905,35.7291,35.7379,5752.0
2020-01-21 11:15:00,40.71,40.76,40.7,40.76,8946.0,35.7291,35.773,35.7203,35.773,8946.0
2020-01-21 11:20:00,40.75,40.77,40.73,40.74,7932.0,35.7642,35.7818,35.7467,35.7554,7932.0
2020-01-21 11:25:00,40.74,40.75,40.69,40.7,7194.0,35.7554,35.7642,35.7116,35.7203,7194.0
2020-01-21 11:30:00,40.7,40.73,40.62,40.62,4781.0,35.7203,35.7467,35.6501,35.6501,4781.0
2020-01-21 11:35:00,40.63,40.67,40.63,40.67,6906.0,35.6589,35.694,35.6589,35.694,6906.0
2020-01-21 11:40:00,40.64,40.67,40.64,40.67,4746.0,35.6677,35.694,35.6677,35.694,4746.0
2020-01-21 11:45:00,40.67,40.72,40.65,40.72,7172.0,35.694,35.7379,35.6764,35.7379,7172.0
2020-01-21 11:50:00,40.72,40.75,40.72,40.73,6973.0,35.7379,35.7642,35.7379,35.7467,6973.0
2020-01-21 11:55:00,40.73,40.75,40.72,40.73,17005.0,35.7467,35.7642,35.7379,35.7467,17005.0
2020-01-21 12:00:00,40.74,40.75,40.65,40.66,13380.0,35.7554,35.7642,35.6764,35.6852,13380.0
2020-01-21 12:05:00,40.66,40.68,40.66,40.68,4974.0,35.6852,35.7028,35.6852,35.7028,4974.0
2020-01-21 12:10:00,40.68,40.69,40.62,40.66,9914.0,35.7028,35.7116,35.6501,35.6852,9914.0
2020-01-21 12:15:00,40.65,40.66,40.64,40.66,5774.0,35.6764,35.6852,35.6677,35.6852,5774.0
2020-01-21 12:20:00,40.66,40.67,40.62,40.63,17857.0,35.6852,35.694,35.6501,35.6589,17857.0
2020-01-21 12:25:00,40.63,40.67,40.58,40.58,5410.0,35.6589,35.694,35.615,35.615,5410.0
2020-01-21 12:30:00,40.59,40.67,40.59,40.67,5873.0,35.6238,35.694,35.6238,35.694,5873.0
2020-01-21 12:35:00,40.68,40.68,40.63,40.65,4238.0,35.7028,35.7028,35.6589,35.6764,4238.0
2020-01-21 12:40:00,40.64,40.65,40.58,40.58,10921.0,35.6677,35.6764,35.615,35.615,10921.0
2020-01-21 12:45:00,40.56,40.57,40.48,40.5,47195.0,35.5975,35.6062,35.5272,35.5448,47195.0
2020-01-21 12:50:00,40.49,40.49,40.43,40.49,17372.0,35.536,35.536,35.4834,35.536,17372.0
2020-01-21 12:55:00,40.48,40.48,40.42,40.43,35842.0,35.5272,35.5272,35.4746,35.4834,35842.0
2020-01-21 13:00:00,40.43,40.49,40.42,40.47,12077.0,35.4834,35.536,35.4746,35.5185,12077.0
2020-01-21 13:05:00,40.47,40.51,40.47,40.49,4159.0,35.5185,35.5536,35.5185,35.536,4159.0
2020-01-21 13:10:00,40.48,40.5,40.45,40.48,5393.0,35.5272,35.5448,35.5009,35.5272,5393.0
2020-01-21 13:15:00,40.46,40.48,40.38,40.4,9676.0,35.5097,35.5272,35.4395,35.457,9676.0
2020-01-21 13:20:00,40.39,40.4,40.33,40.38,7853.0,35.4483,35.457,35.3956,35.4395,7853.0
2020-01-21 13:25:00,40.38,40.4,40.35,40.37,6439.0,35.4395,35.457,35.4132,35.4307,6439.0
2020-01-21 13:30:00,40.37,40.39,40.33,40.33,5809.0,35.4307,35.4483,35.3956,35.3956,5809.0
2020-01-21 13:35:00,40.33,40.33,40.28,40.28,15486.0,35.3956,35.3956,35.3517,35.3517,15486.0
2020-01-21 13:40:00,40.28,40.3,40.27,40.28,8582.0,35.3517,35.3693,35.3429,35.3517,8582.0
2020-01-21 13:45:00,40.27,40.29,40.23,40.23,6564.0,35.3429,35.3605,35.3078,35.3078,6564.0
2020-01-21 13:50:00,40.23,40.29,40.2,40.22,12639.0,35.3078,35.3605,35.2815,35.2991,12639.0
2020-01-21 13:55:00,40.21,40.22,40.17,40.2,7250.0,35.2903,35.2991,35.2552,35.2815,7250.0
2020-01-21 14:00:00,40.2,40.24,40.19,40.23,12266.0,35.2815,35.3166,35.2727,35.3078,12266.0
2020-01-21 14:05:00,40.23,40.23,40.14,40.17,8842.0,35.3078,35.3078,35.2288,35.2552,8842.0
2020-01-21 14:10:00,40.18,40.24,40.18,40.22,8571.0,35.264,35.3166,35.264,35.2991,8571.0
2020-01-21 14:15:00,40.22,40.23,40.21,40.22,8257.0,35.2991,35.3078,35.2903,35.2991,8257.0
2020-01-21 14:20:00,40.22,40.22,40.15,40.17,9439.0,35.2991,35.2991,35.2376,35.2552,9439.0
2020-01-21 14:25:00,40.16,40.24,40.16,40.22,18150.0,35.2464,35.3166,35.2464,35.2991,18150.0
2020-01-21 14:30:00,40.2,40.25,40.2,40.25,17207.0,35.2815,35.3254,35.2815,35.3254,17207.0
2020-01-21 14:35:00,40.25,40.33,40.24,40.33,16789.0,35.3254,35.3956,35.3166,35.3956,16789.0
2020-01-21 14:40:00,40.33,40.44,40.33,40.42,20918.0,35.3956,35.4921,35.3956,35.4746,20918.0
2020-01-21 14:45:00,40.42,40.45,40.4,40.41,6108.0,35.4746,35.5009,35.457,35.4658,6108.0
2020-01-21 14:50:00,40.4,40.42,40.34,40.41,9350.0,35.457,35.4746,35.4044,35.4658,9350.0
2020-01-21 14:55:00,40.41,40.46,40.39,40.43,16579.0,35.4658,35.5097,35.4483,35.4834,16579.0
2020-01-21 15:00:00,40.44,40.48,40.4,40.48,12756.0,35.4921,35.5272,35.457,35.5272,12756.0
2020-01-21 15:05:00,40.48,40.48,40.43,40.46,16441.0,35.5272,35.5272,35.4834,35.5097,16441.0
2020-01-21 15:10:00,40.45,40.5,40.45,40.49,9667.0,35.5009,35.5448,35.5009,35.536,9667.0
2020-01-21 15:15:00,40.49,40.49,40.42,40.43,8455.0,35.536,35.536,35.4746,35.4834,8455.0
2020-01-21 15:20:00,40.43,40.43,40.4,40.43,12255.0,35.4834,35.4834,35.457,35.4834,12255.0
2020-01-21 15:25:00,40.43,40.43,40.37,40.38,6974.0,35.4834,35.4834,35.4307,35.4395,6974.0
2020-01-21 15:30:00,40.38,40.4,40.31,40.32,14340.0,35.4395,35.457,35.378,35.3868,14340.0
2020-01-21 15:35:00,40.32,40.33,40.27,40.27,17649.0,35.3868,35.3956,35.3429,35.3429,17649.0
2020-01-21 15:40:00,40.27,40.3,40.26,40.29,14373.0,35.3429,35.3693,35.3342,35.3605,14373.0
2020-01-21 15:45:00,40.3,40.3,40.21,40.21,31225.0,35.3693,35.3693,35.2903,35.2903,31225.0
2020-01-21 15:50:00,40.2,40.23,40.17,40.2,57826.0,35.2815,35.3078,35.2552,35.2815,57826.0
2020-01-21 15:55:00,40.2,40.27,40.19,40.2,103870.0,35.2815,35.3429,35.2727,35.2815,103870.0
2020-01-22 09:30:00,40.22,40.32,40.14,40.17,44023.0,35.2991,35.3868,35.2288,35.2552,44023.0
2020-01-22 09:35:00,40.15,40.19,39.99,40.17,13929.0,35.2376,35.2727,35.0972,35.2552,13929.0
2020-01-22 09:40:00,40.18,40.18,40.08,40.18,23363.0,35.264,35.264,35.1762,35.264,23363.0
2020-01-22 09:45:00,40.2,40.27,40.15,40.23,25260.0,35.2815,35.3429,35.2376,35.3078,25260.0
2020-01-22 09:50:00,40.25,40.36,40.2,40.36,17891.0,35.3254,35.4219,35.2815,35.4219,17891.0
2020-01-22 09:55:00,40.35,40.5,40.34,40.37,11510.0,35.4132,35.5448,35.4044,35.4307,11510.0
2020-01-22 10:00:00,40.39,40.49,40.33,40.33,18003.0,35.4483,35.536,35.3956,35.3956,18003.0
2020-01-22 10:05:00,40.34,40.38,40.29,40.32,10655.0,35.4044,35.4395,35.3605,35.3868,10655.0
2020-01-22 10:10:00,40.32,40.36,40.31,40.32,8075.0,35.3868,35.4219,35.378,35.3868,8075.0
2020-01-22 10:15:00,40.31,40.33,40.19,40.26,36337.0,35.378,35.3956,35.2727,35.3342,36337.0
2020-01-22 10:20:00,40.25,40.28,40.23,40.23,12517.0,35.3254,35.3517,35.3078,35.3078,12517.0
2020-01-22 10:25:00,40.23,40.25,40.18,40.24,38010.0,35.3078,35.3254,35.264,35.3166,38010.0
2020-01-22 10:30:00,40.24,40.24,40.1,40.13,11510.0,35.3166,35.3166,35.1937,35.2201,11510.0
2020-01-22 10:35:00,40.1,40.16,40.08,40.15,9372.0,35.1937,35.2464,35.1762,35.2376,9372.0
2020-01-22 10:40:00,40.16,40.26,40.16,40.23,10853.0,35.2464,35.3342,35.2464,35.3078,10853.0
2020-01-22 10:45:00,40.23,40.27,40.19,40.2,23359.0,35.3078,35.3429,35.2727,35.2815,23359.0
2020-01-22 10:50:00,40.2,40.25,40.18,40.21,14392.0,35.2815,35.3254,35.264,35.2903,14392.0
2020-01-22 10:55:00,40.22,40.22,40.14,40.18,8330.0,35.2991,35.2991,35.2288,35.264,8330.0
2020-01-22 11:00:00,40.18,40.18,40.09,40.11,9218.0,35.264,35.264,35.185,35.2025,9218.0
2020-01-22 11:05:00,40.1,40.11,40.04,40.05,13655.0,35.1937,35.2025,35.1411,35.1499,13655.0
2020-01-22 11:10:00,40.05,40.05,39.9,39.9,22071.0,35.1499,35.1499,35.0182,35.0182,22071.0
2020-01-22 11:15:00,39.88,39.97,39.85,39.92,18466.0,35.0007,35.0796,34.9743,35.0358,18466.0
2020-01-22 11:20:00,39.91,39.92,39.81,39.82,12098.0,35.027,35.0358,34.9392,34.948,12098.0
2020-01-22 11:25:00,39.81,39.82,39.77,39.79,11984.0,34.9392,34.948,34.9041,34.9217,11984.0
2020-01-22 11:30:00,39.78,39.87,39.78,39.87,15151.0,34.9129,34.9919,34.9129,34.9919,15151.0
2020-01-22 11:35:00,39.87,39.91,39.85,39.91,9583.0,34.9919,35.027,34.9743,35.027,9583.0
2020-01-22 11:40:00,39.91,39.96,39.87,39.87,62176.0,35.027,35.0709,34.9919,34.9919,62176.0
2020-01-22 11:45:00,39.88,39.94,39.87,39.87,9964.0,35.0007,35.0533,34.9919,34.9919,9964.0
2020-01-22 11:50:00,39.86,39.89,39.77,39.78,34244.0,34.9831,35.0094,34.9041,34.9129,34244.0
2020-01-22 11:55:00,39.79,39.86,39.78,39.86,11838.0,34.9217,34.9831,34.9129,34.9831,11838.0
2020-01-22 12:00:00,39.85,39.87,39.8,39.84,7861.0,34.9743,34.9919,34.9304,34.9656,7861.0
2020-01-22 12:05:00,39.84,39.86,39.82,39.83,10371.0,34.9656,34.9831,34.948,34.9568,10371.0
2020-01-22 12:10:00,39.83,39.89,39.82,39.84,12349.0,34.9568,35.0094,34.948,34.9656,12349.0
2020-01-22 12:15:00,39.84,39.85,39.79,39.8,7750.0,34.9656,34.9743,34.9217,34.9304,7750.0
2020-01-22 12:20:00,39.8,39.8,39.73,39.73,7357.0,34.9304,34.9304,34.869,34.869,7357.0
2020-01-22 12:25:00,39.74,39.75,39.7,39.75,9039.0,34.8778,34.8866,34.8427,34.8866,9039.0
2020-01-22 12:30:00,39.75,39.79,39.73,39.73,26283.0,34.8866,34.9217,34.869,34.869,26283.0
2020-01-22 12:35:00,39.73,39.74,39.69,39.71,33091.0,34.869,34.8778,34.8339,34.8515,33091.0
2020-01-22 12:40:00,39.7,39.75,39.7,39.75,6536.0,34.8427,34.8866,34.8427,34.8866,6536.0
2020-01-22 12:45:00,39.75,39.79,39.74,39.79,7810.0,34.8866,34.9217,34.8778,34.9217,7810.0
2020-01-22 12:50:00,39.8,39.85,39.76,39.77,10939.0,34.9304,34.9743,34.8953,34.9041,10939.0
2020-01-22 12:55:00,39.77,39.78,39.75,39.76,9810.0,34.9041,34.9129,34.8866,34.8953,9810.0
2020-01-22 13:00:00,39.77,39.78,39.72,39.75,8659.0,34.9041,34.9129,34.8602,34.8866,8659.0
2020-01-22 13:05:00,39.75,39.8,39.75,39.8,6046.0,34.8866,34.9304,34.8866,34.9304,6046.0
2020-01-22 13:10:00,39.82,39.87,39.82,39.84,5704.0,34.948,34.9919,34.948,34.9656,5704.0
2020-01-22 13:15:00,39.84,39.84,39.79,39.81,10566.0,34.9656,34.9656,34.9217,34.9392,10566.0
2020-01-22 13:20:00,39.81,39.81,39.76,39.77,11083.0,34.9392,34.9392,34.8953,34.9041,11083.0
2020-01-22 13:25:00,39.76,39.79,39.75,39.77,15554.0,34.8953,34.9217,34.8866,34.9041,15554.0
2020-01-22 13:30:00,39.77,39.82,39.76,39.81,11287.0,34.9041,34.948,34.8953,34.9392,11287.0
2020-01-22 13:35:00,39.81,39.9,39.81,39.89,4921.0,34.9392,35.0182,34.9392,35.0094,4921.0
2020-01-22 13:40:00,39.9,39.92,39.87,39.87,9561.0,35.0182,35.0358,34.9919,34.9919,9561.0
2020-01-22 13:45:00,39.86,39.91,39.86,39.88,13715.0,34.9831,35.027,34.9831,35.0007,13715.0
2020-01-22 13:50:00,39.88,39.88,39.81,39.83,9778.0,35.0007,35.0007,34.9392,34.9568,9778.0
2020-01-22 13:55:00,39.83,39.83,39.73,39.73,8574.0,34.9568,34.9568,34.869,34.869,8574.0
2020-01-22 14:00:00,39.73,39.75,39.69,39.69,12326.0,34.869,34.8866,34.8339,34.8339,12326.0
2020-01-22 14:05:00,39.7,39.75,39.69,39.7,6701.0,34.8427,34.8866,34.8339,34.8427,6701.0
2020-01-22 14:10:00,39.71,39.71,39.65,39.65,11142.0,34.8515,34.8515,34.7988,34.7988,11142.0
2020-01-22 14:15:00,39.65,39.65,39.6,39.61,10336.0,34.7988,34.7988,34.7549,34.7637,10336.0
2020-01-22 14:20:00,39.61,39.62,39.56,39.59,6957.0,34.7637,34.7725,34.7198,34.7461,6957.0
2020-01-22 14:25:00,39.59,39.63,39.59,39.63,16491.0,34.7461,34.7812,34.7461,34.7812,16491.0
2020-01-22 14:30:00,39.63,39.63,39.55,39.55,7994.0,34.7812,34.7812,34.711,34.711,7994.0
2020-01-22 14:35:00,39.55,39.58,39.52,39.54,9738.0,34.711,34.7374,34.6847,34.7023,9738.0
2020-01-22 14:40:00,39.53,39.54,39.48,39.48,15448.0,34.6935,34.7023,34.6496,34.6496,15448.0
2020-01-22 14:45:00,39.48,39.54,39.46,39.53,15050.0,34.6496,34.7023,34.632,34.6935,15050.0
2020-01-22 14:50:00,39.53,39.53,39.48,39.48,9653.0,34.6935,34.6935,34.6496,34.6496,9653.0
2020-01-22 14:55:00,39.48,39.49,39.47,39.48,5684.0,34.6496,34.6584,34.6408,34.6496,5684.0
2020-01-22 15:00:00,39.49,39.5,39.46,39.47,15196.0,34.6584,34.6672,34.632,34.6408,15196.0
2020-01-22 15:05:00,39.46,39.49,39.45,39.49,11282.0,34.632,34.6584,34.6233,34.6584,11282.0
2020-01-22 15:10:00,39.48,39.49,39.45,39.46,37314.0,34.6496,34.6584,34.6233,34.632,37314.0
2020-01-22 15:15:00,39.47,39.47,39.37,39.4,30661.0,34.6408,34.6408,34.5531,34.5794,30661.0
2020-01-22 15:20:00,39.4,39.4,39.33,39.36,21417.0,34.5794,34.5794,34.518,34.5443,21417.0
2020-01-22 15:25:00,39.36,39.4,39.33,39.35,28361.0,34.5443,34.5794,34.518,34.5355,28361.0
2020-01-22 15:30:00,39.36,39.42,39.35,39.39,37911.0,34.5443,34.5969,34.5355,34.5706,37911.0
2020-01-22 15:35:00,39.38,39.41,39.37,39.38,23628.0,34.5618,34.5882,34.5531,34.5618,23628.0
2020-01-22 15:40:00,39.38,39.42,39.31,39.31,46358.0,34.5618,34.5969,34.5004,34.5004,46358.0
2020-01-22 15:45:00,39.31,39.36,39.3,39.34,46029.0,34.5004,34.5443,34.4916,34.5267,46029.0
2020-01-22 15:50:00,39.34,39.37,39.26,39.32,77288.0,34.5267,34.5531,34.4565,34.5092,77288.0
2020-01-22 15:55:00,39.32,39.46,39.31,39.35,171802.0,34.5092,34.632,34.5004,34.5355,171802.0
2020-01-23 09:30:00,38.94,39.0,38.74,38.91,61523.0,34.1757,34.2283,34.0001,34.1493,61523.0
2020-01-23 09:35:00,38.95,38.95,38.54,38.54,33960.0,34.1844,34.1844,33.8246,33.8246,33960.0
2020-01-23 09:40:00,38.52,38.57,38.39,38.43,24098.0,33.8071,33.8509,33.693,33.7281,24098.0
2020-01-23 09:45:00,38.43,38.45,38.17,38.45,37128.0,33.7281,33.7456,33.4999,33.7456,37128.0
2020-01-23 09:50:00,38.45,38.69,38.45,38.64,31038.0,33.7456,33.9563,33.7456,33.9124,31038.0
2020-01-23 09:55:00,38.64,38.78,38.64,38.72,29461.0,33.9124,34.0352,33.9124,33.9826,29461.0
2020-01-23 10:00:00,38.77,38.9,38.75,38.82,35046.0,34.0265,34.1406,34.0089,34.0703,35046.0
2020-01-23 10:05:00,38.83,38.97,38.82,38.9,38744.0,34.0791,34.202,34.0703,34.1406,38744.0
2020-01-23 10:10:00,38.88,38.96,38.8,38.96,35421.0,34.123,34.1932,34.0528,34.1932,35421.0
2020-01-23 10:15:00,38.96,38.97,38.71,38.72,18472.0,34.1932,34.202,33.9738,33.9826,18472.0
2020-01-23 10:20:00,38.73,38.86,38.71,38.72,33272.0,33.9914,34.1055,33.9738,33.9826,33272.0
2020-01-23 10:25:00,38.72,38.8,38.7,38.71,27744.0,33.9826,34.0528,33.965,33.9738,27744.0
2020-01-23 10:30:00,38.71,38.81,38.7,38.74,29811.0,33.9738,34.0616,33.965,34.0001,29811.0
2020-01-23 10:35:00,38.76,38.8,38.67,38.74,27042.0,34.0177,34.0528,33.9387,34.0001,27042.0
2020-01-23 10:40:00,38.75,38.79,38.59,38.61,45578.0,34.0089,34.044,33.8685,33.886,45578.0
2020-01-23 10:45:00,38.6,38.72,38.58,38.72,35580.0,33.8773,33.9826,33.8597,33.9826,35580.0
2020-01-23 10:50:00,38.73,38.73,38.64,38.73,29850.0,33.9914,33.9914,33.9124,33.9914,29850.0
2020-01-23 10:55:00,38.73,38.82,38.71,38.72,30057.0,33.9914,34.0703,33.9738,33.9826,30057.0
2020-01-23 11:00:00,38.72,38.95,38.71,38.94,84461.0,33.9826,34.1844,33.9738,34.1757,84461.0
2020-01-23 11:05:00,38.95,38.95,38.66,38.69,29575.0,34.1844,34.1844,33.9299,33.9563,29575.0
2020-01-23 11:10:00,38.68,38.79,38.66,38.76,37298.0,33.9475,34.044,33.9299,34.0177,37298.0
2020-01-23 11:15:00,38.75,38.78,38.71,38.75,33696.0,34.0089,34.0352,33.9738,34.0089,33696.0
2020-01-23 11:20:00,38.75,38.81,38.72,38.8,15166.0,34.0089,34.0616,33.9826,34.0528,15166.0
2020-01-23 11:25:00,38.8,38.98,38.79,38.96,58847.0,34.0528,34.2108,34.044,34.1932,58847.0
2020-01-23 11:30:00,38.96,39.22,38.96,39.18,28878.0,34.1932,34.4214,34.1932,34.3863,28878.0
2020-01-23 11:35:00,39.18,39.25,39.15,39.22,26561.0,34.3863,34.4477,34.36,34.4214,26561.0
2020-01-23 11:40:00,39.22,39.36,39.2,39.26,22699.0,34.4214,34.5443,34.4039,34.4565,22699.0
2020-01-23 11:45:00,39.24,39.31,39.18,39.2,22799.0,34.439,34.5004,34.3863,34.4039,22799.0
2020-01-23 11:50:00,39.21,39.28,39.18,39.25,29867.0,34.4126,34.4741,34.3863,34.4477,29867.0
2020-01-23 11:55:00,39.27,39.28,39.18,39.23,39090.0,34.4653,34.4741,34.3863,34.4302,39090.0
2020-01-23 12:00:00,39.22,39.23,39.09,39.11,12414.0,34.4214,34.4302,34.3073,34.3249,12414.0
2020-01-23 12:05:00,39.12,39.15,39.05,39.08,13904.0,34.3336,34.36,34.2722,34.2985,13904.0
2020-01-23 12:10:00,39.09,39.09,38.99,39.02,14347.0,34.3073,34.3073,34.2196,34.2459,14347.0
2020-01-23 12:15:00,39.02,39.03,38.92,38.92,10145.0,34.2459,34.2547,34.1581,34.1581,10145.0
2020-01-23 12:20:00,38.94,38.99,38.92,38.94,15735.0,34.1757,34.2196,34.1581,34.1757,15735.0
2020-01-23 12:25:00,38.95,38.99,38.93,38.96,14053.0,34.1844,34.2196,34.1669,34.1932,14053.0
2020-01-23 12:30:00,38.97,39.01,38.96,38.99,14813.0,34.202,34.2371,34.1932,34.2196,14813.0
2020-01-23 12:35:00,38.98,38.99,38.9,38.91,11083.0,34.2108,34.2196,34.1406,34.1493,11083.0
2020-01-23 12:40:00,38.9,38.94,38.87,38.93,11439.0,34.1406,34.1757,34.1142,34.1669,11439.0
2020-01-23 12:45:00,38.95,38.98,38.92,38.96,11211.0,34.1844,34.2108,34.1581,34.1932,11211.0
2020-01-23 12:50:00,38.96,38.97,38.9,38.92,18584.0,34.1932,34.202,34.1406,34.1581,18584.0
2020-01-23 12:55:00,38.91,38.94,38.91,38.94,4083.0,34.1493,34.1757,34.1493,34.1757,4083.0
2020-01-23 13:00:00,38.94,39.0,38.91,38.99,18869.0,34.1757,34.2283,34.1493,34.2196,18869.0
2020-01-23 13:05:00,38.99,39.04,38.95,39.04,31766.0,34.2196,34.2634,34.1844,34.2634,31766.0
2020-01-23 13:10:00,39.05,39.07,39.01,39.02,11463.0,34.2722,34.2898,34.2371,34.2459,11463.0
2020-01-23 13:15:00,39.02,39.12,39.02,39.12,10044.0,34.2459,34.3336,34.2459,34.3336,10044.0
2020-01-23 13:20:00,39.11,39.14,39.08,39.13,12046.0,34.3249,34.3512,34.2985,34.3424,12046.0
2020-01-23 13:25:00,39.15,39.17,39.13,39.16,7700.0,34.36,34.3775,34.3424,34.3688,7700.0
2020-01-23 13:30:00,39.16,39.16,39.1,39.12,15174.0,34.3688,34.3688,34.3161,34.3336,15174.0
2020-01-23 13:35:00,39.13,39.16,39.12,39.13,23357.0,34.3424,34.3688,34.3336,34.3424,23357.0
2020-01-23 13:40:00,39.13,39.14,39.11,39.13,18013.0,34.3424,34.3512,34.3249,34.3424,18013.0
2020-01-23 13:45:00,39.13,39.25,39.13,39.23,12262.0,34.3424,34.4477,34.3424,34.4302,12262.0
2020-01-23 13:50:00,39.23,39.24,39.18,39.23,8695.0,34.4302,34.439,34.3863,34.4302,8695.0
2020-01-23 13:55:00,39.23,39.34,39.23,39.32,14386.0,34.4302,34.5267,34.4302,34.5092,14386.0
2020-01-23 14:00:00,39.33,39.41,39.33,39.38,24520.0,34.518,34.5882,34.518,34.5618,24520.0
2020-01-23 14:05:00,39.38,39.38,39.33,39.36,11529.0,34.5618,34.5618,34.518,34.5443,11529.0
2020-01-23 14:10:00,39.36,39.36,39.29,39.3,9509.0,34.5443,34.5443,34.4828,34.4916,9509.0
2020-01-23 14:15:00,39.3,39.33,39.29,39.31,8330.0,34.4916,34.518,34.4828,34.5004,8330.0
2020-01-23 14:20:00,39.31,39.37,39.31,39.31,23275.0,34.5004,34.5531,34.5004,34.5004,23275.0
2020-01-23 14:25:00,39.3,39.32,39.28,39.32,33966.0,34.4916,34.5092,34.4741,34.5092,33966.0
2020-01-23 14:30:00,39.33,39.47,39.32,39.41,34787.0,34.518,34.6408,34.5092,34.5882,34787.0
2020-01-23 14:35:00,39.41,39.43,39.36,39.43,20425.0,34.5882,34.6057,34.5443,34.6057,20425.0
2020-01-23 14:40:00,39.43,39.43,39.34,39.35,14744.0,34.6057,34.6057,34.5267,34.5355,14744.0
2020-01-23 14:45:00,39.35,39.4,39.34,39.4,20595.0,34.5355,34.5794,34.5267,34.5794,20595.0
2020-01-23 14:50:00,39.41,39.41,39.33,39.34,11056.0,34.5882,34.5882,34.518,34.5267,11056.0
2020-01-23 14:55:00,39.34,39.37,39.31,39.37,19323.0,34.5267,34.5531,34.5004,34.5531,19323.0
2020-01-23 15:00:00,39.36,39.37,39.33,39.34,15001.0,34.5443,34.5531,34.518,34.5267,15001.0
2020-01-23 15:05:00,39.34,39.43,39.33,39.43,16290.0,34.5267,34.6057,34.518,34.6057,16290.0
2020-01-23 15:10:00,39.42,39.44,39.4,39.41,13954.0,34.5969,34.6145,34.5794,34.5882,13954.0
2020-01-23 15:15:00,39.41,39.42,39.31,39.34,19044.0,34.5882,34.5969,34.5004,34.5267,19044.0
2020-01-23 15:20:00,39.35,39.36,39.31,39.32,24110.0,34.5355,34.5443,34.5004,34.5092,24110.0
2020-01-23 15:25:00,39.31,39.4,39.29,39.37,36139.0,34.5004,34.5794,34.4828,34.5531,36139.0
2020-01-23 15:30:00,39.37,39.41,39.36,39.39,36866.0,34.5531,34.5882,34.5443,34.5706,36866.0
2020-01-23 15:35:00,39.39,39.39,39.28,39.32,24744.0,34.5706,34.5706,34.4741,34.5092,24744.0
2020-01-23 15:40:00,39.32,39.37,39.31,39.37,42788.0,34.5092,34.5531,34.5004,34.5531,42788.0
2020-01-23 15:45:00,39.37,39.42,39.36,39.39,71501.0,34.5531,34.5969,34.5443,34.5706,71501.0
2020-01-23 15:50:00,39.39,39.45,39.39,39.42,95631.0,34.5706,34.6233,34.5706,34.5969,95631.0
2020-01-23 15:55:00,39.41,39.42,39.31,39.4,208420.0,34.5882,34.5969,34.5004,34.5794,208420.0
2020-01-24 09:30:00,39.16,39.33,39.1,39.14,13682.0,34.3688,34.518,34.3161,34.3512,13682.0
2020-01-24 09:35:00,39.17,39.25,39.11,39.11,6334.0,34.3775,34.4477,34.3249,34.3249,6334.0
2020-01-24 09:40:00,39.02,39.08,38.75,38.75,7905.0,34.2459,34.2985,34.0089,34.0089,7905.0
2020-01-24 09:45:00,38.8,39.11,38.73,39.08,27602.0,34.0528,34.3249,33.9914,34.2985,27602.0
2020-01-24 09:50:00,39.04,39.09,38.94,39.02,12799.0,34.2634,34.3073,34.1757,34.2459,12799.0
2020-01-24 09:55:00,39.02,39.05,38.92,38.99,8800.0,34.2459,34.2722,34.1581,34.2196,8800.0
2020-01-24 10:00:00,38.98,39.0,38.86,38.89,8478.0,34.2108,34.2283,34.1055,34.1318,8478.0
2020-01-24 10:05:00,38.89,38.98,38.85,38.96,13328.0,34.1318,34.2108,34.0967,34.1932,13328.0
2020-01-24 10:10:00,38.97,39.09,38.92,39.09,10907.0,34.202,34.3073,34.1581,34.3073,10907.0
2020-01-24 10:15:00,39.09,39.16,39.06,39.07,13058.0,34.3073,34.3688,34.281,34.2898,13058.0
2020-01-24 10:20:00,39.09,39.16,39.07,39.12,26957.0,34.3073,34.3688,34.2898,34.3336,26957.0
2020-01-24 10:25:00,39.11,39.15,38.98,38.99,10537.0,34.3249,34.36,34.2108,34.2196,10537.0
2020-01-24 10:30:00,39.01,39.06,38.95,39.05,41246.0,34.2371,34.281,34.1844,34.2722,41246.0
2020-01-24 10:35:00,39.04,39.05,38.96,38.97,16295.0,34.2634,34.2722,34.1932,34.202,16295.0
2020-01-24 10:40:00,38.97,38.98,38.91,38.94,7975.0,34.202,34.2108,34.1493,34.1757,7975.0
2020-01-24 10:45:00,38.93,38.95,38.88,38.91,12008.0,34.1669,34.1844,34.123,34.1493,12008.0
2020-01-24 10:50:00,38.89,38.9,38.79,38.81,9790.0,34.1318,34.1406,34.044,34.0616,9790.0
2020-01-24 10:55:00,38.81,38.9,38.81,38.87,7975.0,34.0616,34.1406,34.0616,34.1142,7975.0
2020-01-24 11:00:00,38.87,38.94,38.86,38.91,8987.0,34.1142,34.1757,34.1055,34.1493,8987.0
2020-01-24 11:05:00,38.9,39.02,38.88,39.01,8448.0,34.1406,34.2459,34.123,34.2371,8448.0
2020-01-24 11:10:00,39.02,39.04,38.99,39.0,6777.0,34.2459,34.2634,34.2196,34.2283,6777.0
2020-01-24 11:15:00,39.01,39.03,38.92,38.94,4267.0,34.2371,34.2547,34.1581,34.1757,4267.0
2020-01-24 11:20:00,38.92,38.94,38.87,38.9,13797.0,34.1581,34.1757,34.1142,34.1406,13797.0
2020-01-24 11:25:00,38.91,38.92,38.87,38.88,8688.0,34.1493,34.1581,34.1142,34.123,8688.0
2020-01-24 11:30:00,38.91,38.92,38.84,38.91,8286.0,34.1493,34.1581,34.0879,34.1493,8286.0
2020-01-24 11:35:00,38.92,38.96,38.9,38.92,6387.0,34.1581,34.1932,34.1406,34.1581,6387.0
2020-01-24 11:40:00,38.92,38.92,38.83,38.86,3903.0,34.1581,34.1581,34.0791,34.1055,3903.0
2020-01-24 11:45:00,38.85,38.88,38.84,38.88,3030.0,34.0967,34.123,34.0879,34.123,3030.0
2020-01-24 11:50:00,38.87,38.88,38.82,38.82,8447.0,34.1142,34.123,34.0703,34.0703,8447.0
2020-01-24 11:55:00,38.83,38.9,38.82,38.82,23181.0,34.0791,34.1406,34.0703,34.0703,23181.0
2020-01-24 12:00:00,38.82,38.85,38.78,38.8,11782.0,34.0703,34.0967,34.0352,34.0528,11782.0
2020-01-24 12:05:00,38.8,38.81,38.67,38.67,16046.0,34.0528,34.0616,33.9387,33.9387,16046.0
2020-01-24 12:10:00,38.67,38.72,38.62,38.71,34203.0,33.9387,33.9826,33.8948,33.9738,34203.0
2020-01-24 12:15:00,38.7,38.7,38.54,38.55,25174.0,33.965,33.965,33.8246,33.8334,25174.0
2020-01-24 12:20:00,38.56,38.63,38.52,38.6,16895.0,33.8422,33.9036,33.8071,33.8773,16895.0
2020-01-24 12:25:00,38.6,38.62,38.58,38.62,3536.0,33.8773,33.8948,33.8597,33.8948,3536.0
2020-01-24 12:30:00,38.64,38.7,38.62,38.7,11408.0,33.9124,33.965,33.8948,33.965,11408.0
2020-01-24 12:35:00,38.66,38.7,38.65,38.7,5560.0,33.9299,33.965,33.9211,33.965,5560.0
2020-01-24 12:40:00,38.69,38.72,38.66,38.69,25269.0,33.9563,33.9826,33.9299,33.9563,25269.0
2020-01-24 12:45:00,38.68,38.7,38.62,38.69,14163.0,33.9475,33.965,33.8948,33.9563,14163.0
2020-01-24 12:50:00,38.68,38.68,38.62,38.62,5913.0,33.9475,33.9475,33.8948,33.8948,5913.0
2020-01-24 12:55:00,38.63,38.66,38.61,38.65,5258.0,33.9036,33.9299,33.886,33.9211,5258.0
2020-01-24 13:00:00,38.65,38.65,38.54,38.54,10189.0,33.9211,33.9211,33.8246,33.8246,10189.0
2020-01-24 13:05:00,38.57,38.57,38.51,38.54,7451.0,33.8509,33.8509,33.7983,33.8246,7451.0
2020-01-24 13:10:00,38.55,38.56,38.5,38.51,19269.0,33.8334,33.8422,33.7895,33.7983,19269.0
2020-01-24 13:15:00,38.5,38.5,38.43,38.46,8859.0,33.7895,33.7895,33.7281,33.7544,8859.0
2020-01-24 13:20:00,38.45,38.52,38.45,38.52,5005.0,33.7456,33.8071,33.7456,33.8071,5005.0
2020-01-24 13:25:00,38.51,38.51,38.44,38.46,4148.0,33.7983,33.7983,33.7368,33.7544,4148.0
2020-01-24 13:30:00,38.47,38.49,38.38,38.39,13538.0,33.7632,33.7807,33.6842,33.693,13538.0
2020-01-24 13:35:00,38.38,38.46,38.37,38.45,18022.0,33.6842,33.7544,33.6754,33.7456,18022.0
2020-01-24 13:40:00,38.44,38.44,38.39,38.44,8613.0,33.7368,33.7368,33.693,33.7368,8613.0
2020-01-24 13:45:00,38.44,38.45,38.37,38.37,6299.0,33.7368,33.7456,33.6754,33.6754,6299.0
2020-01-24 13:50:00,38.37,38.38,38.35,38.38,7156.0,33.6754,33.6842,33.6579,33.6842,7156.0
2020-01-24 13:55:00,38.38,38.38,38.32,38.34,4678.0,33.6842,33.6842,33.6315,33.6491,4678.0
2020-01-24 14:00:00,38.33,38.33,38.29,38.29,7009.0,33.6403,33.6403,33.6052,33.6052,7009.0
2020-01-24 14:05:00,38.29,38.3,38.19,38.26,15698.0,33.6052,33.614,33.5174,33.5789,15698.0
2020-01-24 14:10:00,38.25,38.25,38.19,38.19,3479.0,33.5701,33.5701,33.5174,33.5174,3479.0
2020-01-24 14:15:00,38.21,38.23,38.19,38.19,5320.0,33.535,33.5525,33.5174,33.5174,5320.0
2020-01-24 14:20:00,38.19,38.23,38.17,38.2,9470.0,33.5174,33.5525,33.4999,33.5262,9470.0
2020-01-24 14:25:00,38.2,38.28,38.18,38.27,13571.0,33.5262,33.5964,33.5087,33.5876,13571.0
2020-01-24 14:30:00,38.29,38.43,38.29,38.42,6598.0,33.6052,33.7281,33.6052,33.7193,6598.0
2020-01-24 14:35:00,38.43,38.44,38.39,38.43,12017.0,33.7281,33.7368,33.693,33.7281,12017.0
2020-01-24 14:40:00,38.43,38.45,38.39,38.44,14503.0,33.7281,33.7456,33.693,33.7368,14503.0
2020-01-24 14:45:00,38.43,38.47,38.42,38.46,6254.0,33.7281,33.7632,33.7193,33.7544,6254.0
2020-01-24 14:50:00,38.48,38.51,38.46,38.51,5734.0,33.7719,33.7983,33.7544,33.7983,5734.0
2020-01-24 14:55:00,38.52,38.56,38.52,38.55,16843.0,33.8071,33.8422,33.8071,33.8334,16843.0
2020-01-24 15:00:00,38.55,38.57,38.53,38.56,20397.0,33.8334,33.8509,33.8158,33.8422,20397.0
2020-01-24 15:05:00,38.56,38.59,38.51,38.55,31576.0,33.8422,33.8685,33.7983,33.8334,31576.0
2020-01-24 15:10:00,38.55,38.65,38.54,38.62,21962.0,33.8334,33.9211,33.8246,33.8948,21962.0
2020-01-24 15:15:00,38.62,38.66,38.58,38.66,20126.0,33.8948,33.9299,33.8597,33.9299,20126.0
2020-01-24 15:20:00,38.65,38.71,38.63,38.71,16897.0,33.9211,33.9738,33.9036,33.9738,16897.0
2020-01-24 15:25:00,38.71,38.76,38.68,38.68,11332.0,33.9738,34.0177,33.9475,33.9475,11332.0
2020-01-24 15:30:00,38.68,38.71,38.63,38.65,16392.0,33.9475,33.9738,33.9036,33.9211,16392.0
2020-01-24 15:35:00,38.64,38.69,38.61,38.64,18117.0,33.9124,33.9563,33.886,33.9124,18117.0
2020-01-24 15:40:00,38.65,38.67,38.59,38.61,25835.0,33.9211,33.9387,33.8685,33.886,25835.0
2020-01-24 15:45:00,38.62,38.7,38.61,38.69,26463.0,33.8948,33.965,33.886,33.9563,26463.0
2020-01-24 15:50:00,38.69,38.72,38.65,38.71,42142.0,33.9563,33.9826,33.9211,33.9738,42142.0
2020-01-24 15:55:00,38.71,38.73,38.66,38.68,68626.0,33.9738,33.9914,33.9299,33.9475,68626.0
2020-01-27 09:30:00,37.69,37.79,37.34,37.58,45634.0,33.0786,33.1664,32.7714,32.9821,45634.0
2020-01-27 09:35:00,37.56,37.9,37.5,37.9,43937.0,32.9645,33.2629,32.9119,33.2629,43937.0
2020-01-27 09:40:00,37.86,37.93,37.7,37.84,10976.0,33.2278,33.2892,33.0874,33.2103,10976.0
2020-01-27 09:45:00,37.88,37.95,37.69,37.71,11110.0,33.2454,33.3068,33.0786,33.0962,11110.0
2020-01-27 09:50:00,37.69,37.92,37.66,37.82,7520.0,33.0786,33.2805,33.0523,33.1927,7520.0
2020-01-27 09:55:00,37.89,37.93,37.79,37.93,8300.0,33.2541,33.2892,33.1664,33.2892,8300.0
2020-01-27 10:00:00,37.95,37.97,37.84,37.91,15698.0,33.3068,33.3243,33.2103,33.2717,15698.0
2020-01-27 10:05:00,37.94,37.95,37.8,37.86,10607.0,33.298,33.3068,33.1751,33.2278,10607.0
2020-01-27 10:10:00,37.86,37.86,37.72,37.76,6857.0,33.2278,33.2278,33.1049,33.14,6857.0
2020-01-27 10:15:00,37.76,37.85,37.73,37.73,7742.0,33.14,33.219,33.1137,33.1137,7742.0
2020-01-27 10:20:00,37.73,37.8,37.69,37.78,5908.0,33.1137,33.1751,33.0786,33.1576,5908.0
2020-01-27 10:25:00,37.78,37.92,37.77,37.91,9645.0,33.1576,33.2805,33.1488,33.2717,9645.0
2020-01-27 10:30:00,37.91,37.99,37.82,37.86,10493.0,33.2717,33.3419,33.1927,33.2278,10493.0
2020-01-27 10:35:00,37.88,37.95,37.82,37.92,6201.0,33.2454,33.3068,33.1927,33.2805,6201.0
2020-01-27 10:40:00,37.9,37.92,37.69,37.71,11088.0,33.2629,33.2805,33.0786,33.0962,11088.0
2020-01-27 10:45:00,37.73,37.74,37.69,37.72,7700.0,33.1137,33.1225,33.0786,33.1049,7700.0
2020-01-27 10:50:00,37.73,37.73,37.64,37.67,18104.0,33.1137,33.1137,33.0347,33.0611,18104.0
2020-01-27 10:55:00,37.68,37.75,37.67,37.74,11150.0,33.0698,33.1313,33.0611,33.1225,11150.0
2020-01-27 11:00:00,37.74,37.79,37.69,37.7,12069.0,33.1225,33.1664,33.0786,33.0874,12069.0
2020-01-27 11:05:00,37.7,37.71,37.66,37.68,11511.0,33.0874,33.0962,33.0523,33.0698,11511.0
2020-01-27 11:10:00,37.67,37.71,37.66,37.67,9482.0,33.0611,33.0962,33.0523,33.0611,9482.0
2020-01-27 11:15:00,37.67,37.78,37.66,37.72,12872.0,33.0611,33.1576,33.0523,33.1049,12872.0
2020-01-27 11:20:00,37.71,37.79,37.7,37.77,11033.0,33.0962,33.1664,33.0874,33.1488,11033.0
2020-01-27 11:25:00,37.78,37.8,37.74,37.77,12822.0,33.1576,33.1751,33.1225,33.1488,12822.0
2020-01-27 11:30:00,37.77,37.84,37.67,37.68,12077.0,33.1488,33.2103,33.0611,33.0698,12077.0
2020-01-27 11:35:00,37.68,37.8,37.68,37.78,9589.0,33.0698,33.1751,33.0698,33.1576,9589.0
2020-01-27 11:40:00,37.78,37.79,37.72,37.77,9369.0,33.1576,33.1664,33.1049,33.1488,9369.0
2020-01-27 11:45:00,37.78,37.82,37.74,37.76,15460.0,33.1576,33.1927,33.1225,33.14,15460.0
2020-01-27 11:50:00,37.75,37.78,37.69,37.72,19059.0,33.1313,33.1576,33.0786,33.1049,19059.0
2020-01-27 11:55:00,37.71,37.74,37.69,37.74,11572.0,33.0962,33.1225,33.0786,33.1225,11572.0
2020-01-27 12:00:00,37.73,37.76,37.71,37.72,13615.0,33.1137,33.14,33.0962,33.1049,13615.0
2020-01-27 12:05:00,37.73,37.89,37.72,37.89,10315.0,33.1137,33.2541,33.1049,33.2541,10315.0
2020-01-27 12:10:00,37.88,37.91,37.87,37.87,5407.0,33.2454,33.2717,33.2366,33.2366,5407.0
2020-01-27 12:15:00,37.87,37.94,37.87,37.92,8331.0,33.2366,33.298,33.2366,33.2805,8331.0
2020-01-27 12:20:00,37.94,38.03,37.93,37.99,5962.0,33.298,33.377,33.2892,33.3419,5962.0
2020-01-27 12:25:00,37.98,38.02,37.96,37.99,8556.0,33.3331,33.3682,33.3156,33.3419,8556.0
2020-01-27 12:30:00,37.99,38.06,37.99,38.05,30869.0,33.3419,33.4033,33.3419,33.3946,30869.0
2020-01-27 12:35:00,38.05,38.08,38.02,38.04,52642.0,33.3946,33.4209,33.3682,33.3858,52642.0
2020-01-27 12:40:00,38.05,38.08,38.04,38.08,23007.0,33.3946,33.4209,33.3858,33.4209,23007.0
2020-01-27 12:45:00,38.08,38.17,38.07,38.08,33104.0,33.4209,33.4999,33.4121,33.4209,33104.0
2020-01-27 12:50:00,38.08,38.08,37.96,37.96,12756.0,33.4209,33.4209,33.3156,33.3156,12756.0
2020-01-27 12:55:00,37.97,37.97,37.87,37.89,8461.0,33.3243,33.3243,33.2366,33.2541,8461.0
2020-01-27 13:00:00,37.89,37.95,37.85,37.85,11501.0,33.2541,33.3068,33.219,33.219,11501.0
2020-01-27 13:05:00,37.84,37.86,37.78,37.79,10762.0,33.2103,33.2278,33.1576,33.1664,10762.0
2020-01-27 13:10:00,37.77,37.81,37.76,37.8,5063.0,33.1488,33.1839,33.14,33.1751,5063.0
2020-01-27 13:15:00,37.8,37.84,37.79,37.83,4300.0,33.1751,33.2103,33.1664,33.2015,4300.0
2020-01-27 13:20:00,37.84,37.9,37.79,37.8,8287.0,33.2103,33.2629,33.1664,33.1751,8287.0
2020-01-27 13:25:00,37.79,37.87,37.79,37.87,3803.0,33.1664,33.2366,33.1664,33.2366,3803.0
2020-01-27 13:30:00,37.89,37.91,37.87,37.87,5516.0,33.2541,33.2717,33.2366,33.2366,5516.0
2020-01-27 13:35:00,37.87,37.89,37.86,37.86,11769.0,33.2366,33.2541,33.2278,33.2278,11769.0
2020-01-27 13:40:00,37.86,37.89,37.85,37.89,11526.0,33.2278,33.2541,33.219,33.2541,11526.0
2020-01-27 13:45:00,37.89,37.93,37.87,37.88,4779.0,33.2541,33.2892,33.2366,33.2454,4779.0
2020-01-27 13:50:00,37.88,37.89,37.83,37.83,2321.0,33.2454,33.2541,33.2015,33.2015,2321.0
2020-01-27 13:55:00,37.83,37.86,37.79,37.79,12808.0,33.2015,33.2278,33.1664,33.1664,12808.0
2020-01-27 14:00:00,37.8,37.82,37.76,37.77,7971.0,33.1751,33.1927,33.14,33.1488,7971.0
2020-01-27 14:05:00,37.76,37.76,37.68,37.69,8238.0,33.14,33.14,33.0698,33.0786,8238.0
2020-01-27 14:10:00,37.69,37.71,37.64,37.67,8899.0,33.0786,33.0962,33.0347,33.0611,8899.0
2020-01-27 14:15:00,37.67,37.7,37.66,37.67,5176.0,33.0611,33.0874,33.0523,33.0611,5176.0
2020-01-27 14:20:00,37.67,37.68,37.64,37.64,4456.0,33.0611,33.0698,33.0347,33.0347,4456.0
2020-01-27 14:25:00,37.64,37.75,37.64,37.74,7461.0,33.0347,33.1313,33.0347,33.1225,7461.0
2020-01-27 14:30:00,37.73,37.79,37.71,37.72,12322.0,33.1137,33.1664,33.0962,33.1049,12322.0
2020-01-27 14:35:00,37.72,37.77,37.71,37.76,7222.0,33.1049,33.1488,33.0962,33.14,7222.0
2020-01-27 14:40:00,37.76,37.77,37.71,37.71,8088.0,33.14,33.1488,33.0962,33.0962,8088.0
2020-01-27 14:45:00,37.7,37.71,37.65,37.66,7434.0,33.0874,33.0962,33.0435,33.0523,7434.0
2020-01-27 14:50:00,37.64,37.7,37.61,37.62,14001.0,33.0347,33.0874,33.0084,33.0172,14001.0
2020-01-27 14:55:00,37.62,37.66,37.57,37.57,14246.0,33.0172,33.0523,32.9733,32.9733,14246.0
2020-01-27 15:00:00,37.57,37.57,37.5,37.54,15177.0,32.9733,32.9733,32.9119,32.947,15177.0
2020-01-27 15:05:00,37.54,37.6,37.52,37.55,13430.0,32.947,32.9996,32.9294,32.9557,13430.0
2020-01-27 15:10:00,37.55,37.57,37.52,37.57,5870.0,32.9557,32.9733,32.9294,32.9733,5870.0
2020-01-27 15:15:00,37.57,37.62,37.57,37.61,6978.0,32.9733,33.0172,32.9733,33.0084,6978.0
2020-01-27 15:20:00,37.6,37.61,37.57,37.59,8249.0,32.9996,33.0084,32.9733,32.9908,8249.0
2020-01-27 15:25:00,37.59,37.59,37.56,37.59,9918.0,32.9908,32.9908,32.9645,32.9908,9918.0
2020-01-27 15:30:00,37.59,37.59,37.45,37.5,54066.0,32.9908,32.9908,32.868,32.9119,54066.0
2020-01-27 15:35:00,37.5,37.55,37.47,37.55,16137.0,32.9119,32.9557,32.8855,32.9557,16137.0
2020-01-27 15:40:00,37.55,37.57,37.52,37.55,18330.0,32.9557,32.9733,32.9294,32.9557,18330.0
2020-01-27 15:45:00,37.55,37.56,37.43,37.5,64458.0,32.9557,32.9645,32.8504,32.9119,64458.0
2020-01-27 15:50:00,37.51,37.58,37.48,37.55,37805.0,32.9206,32.9821,32.8943,32.9557,37805.0
2020-01-27 15:55:00,37.55,37.59,37.53,37.56,91685.0,32.9557,32.9908,32.9382,32.9645,91685.0
2020-01-28 09:30:00,37.92,37.96,37.76,37.82,22378.0,33.2805,33.3156,33.14,33.1927,22378.0
2020-01-28 09:35:00,37.81,37.81,37.66,37.68,15170.0,33.1839,33.1839,33.0523,33.0698,15170.0
2020-01-28 09:40:00,37.68,37.71,37.58,37.71,13433.0,33.0698,33.0962,32.9821,33.0962,13433.0
2020-01-28 09:45:00,37.72,37.83,37.68,37.83,12219.0,33.1049,33.2015,33.0698,33.2015,12219.0
2020-01-28 09:50:00,37.82,37.92,37.81,37.85,16839.0,33.1927,33.2805,33.1839,33.219,16839.0
2020-01-28 09:55:00,37.85,37.9,37.82,37.88,13605.0,33.219,33.2629,33.1927,33.2454,13605.0
2020-01-28 10:00:00,37.94,37.95,37.89,37.95,8090.0,33.298,33.3068,33.2541,33.3068,8090.0
2020-01-28 10:05:00,37.95,38.17,37.95,38.14,23593.0,33.3068,33.4999,33.3068,33.4735,23593.0
2020-01-28 10:10:00,38.14,38.31,38.14,38.29,8417.0,33.4735,33.6227,33.4735,33.6052,8417.0
2020-01-28 10:15:00,38.29,38.38,38.25,38.34,8724.0,33.6052,33.6842,33.5701,33.6491,8724.0
2020-01-28 10:20:00,38.34,38.46,38.34,38.46,12453.0,33.6491,33.7544,33.6491,33.7544,12453.0
2020-01-28 10:25:00,38.47,38.51,38.38,38.38,10962.0,33.7632,33.7983,33.6842,33.6842,10962.0
2020-01-28 10:30:00,38.36,38.37,38.2,38.25,8739.0,33.6666,33.6754,33.5262,33.5701,8739.0
2020-01-28 10:35:00,38.24,38.24,38.1,38.19,13319.0,33.5613,33.5613,33.4384,33.5174,13319.0
2020-01-28 10:40:00,38.2,38.33,38.19,38.33,5872.0,33.5262,33.6403,33.5174,33.6403,5872.0
2020-01-28 10:45:00,38.32,38.32,38.13,38.13,16456.0,33.6315,33.6315,33.4648,33.4648,16456.0
2020-01-28 10:50:00,38.15,38.22,38.11,38.15,11287.0,33.4823,33.5438,33.4472,33.4823,11287.0
2020-01-28 10:55:00,38.15,38.23,38.09,38.21,9893.0,33.4823,33.5525,33.4297,33.535,9893.0
2020-01-28 11:00:00,38.22,38.25,38.1,38.11,8171.0,33.5438,33.5701,33.4384,33.4472,8171.0
2020-01-28 11:05:00,38.13,38.2,38.13,38.19,6100.0,33.4648,33.5262,33.4648,33.5174,6100.0
2020-01-28 11:10:00,38.18,38.3,38.18,38.28,6882.0,33.5087,33.614,33.5087,33.5964,6882.0
2020-01-28 11:15:00,38.28,38.33,38.26,38.27,9461.0,33.5964,33.6403,33.5789,33.5876,9461.0
2020-01-28 11:20:00,38.25,38.25,38.17,38.25,12082.0,33.5701,33.5701,33.4999,33.5701,12082.0
2020-01-28 11:25:00,38.25,38.27,38.19,38.21,12295.0,33.5701,33.5876,33.5174,33.535,12295.0
2020-01-28 11:30:00,38.2,38.3,38.18,38.23,9171.0,33.5262,33.614,33.5087,33.5525,9171.0
2020-01-28 11:35:00,38.22,38.23,38.18,38.2,4869.0,33.5438,33.5525,33.5087,33.5262,4869.0
2020-01-28 11:40:00,38.19,38.29,38.19,38.27,25252.0,33.5174,33.6052,33.5174,33.5876,25252.0
2020-01-28 11:45:00,38.28,38.28,38.21,38.26,6015.0,33.5964,33.5964,33.535,33.5789,6015.0
2020-01-28 11:50:00,38.25,38.3,38.24,38.26,4312.0,33.5701,33.614,33.5613,33.5789,4312.0
2020-01-28 11:55:00,38.31,38.41,38.31,38.41,4309.0,33.6227,33.7105,33.6227,33.7105,4309.0
2020-01-28 12:00:00,38.41,38.47,38.37,38.38,13781.0,33.7105,33.7632,33.6754,33.6842,13781.0
2020-01-28 12:05:00,38.38,38.38,38.3,38.3,10103.0,33.6842,33.6842,33.614,33.614,10103.0
2020-01-28 12:10:00,38.31,38.33,38.29,38.3,3008.0,33.6227,33.6403,33.6052,33.614,3008.0
2020-01-28 12:15:00,38.3,38.33,38.28,38.33,3295.0,33.614,33.6403,33.5964,33.6403,3295.0
2020-01-28 12:20:00,38.31,38.34,38.27,38.27,2265.0,33.6227,33.6491,33.5876,33.5876,2265.0
2020-01-28 12:25:00,38.27,38.28,38.23,38.27,4869.0,33.5876,33.5964,33.5525,33.5876,4869.0
2020-01-28 12:30:00,38.27,38.27,38.24,38.26,4770.0,33.5876,33.5876,33.5613,33.5789,4770.0
2020-01-28 12:35:00,38.26,38.26,38.21,38.23,3353.0,33.5789,33.5789,33.535,33.5525,3353.0
2020-01-28 12:40:00,38.23,38.28,38.22,38.27,5230.0,33.5525,33.5964,33.5438,33.5876,5230.0
2020-01-28 12:45:00,38.27,38.32,38.27,38.29,6028.0,33.5876,33.6315,33.5876,33.6052,6028.0
2020-01-28 12:50:00,38.28,38.3,38.24,38.3,7005.0,33.5964,33.614,33.5613,33.614,7005.0
2020-01-28 12:55:00,38.3,38.33,38.28,38.33,2808.0,33.614,33.6403,33.5964,33.6403,2808.0
2020-01-28 13:00:00,38.32,38.32,38.16,38.18,20098.0,33.6315,33.6315,33.4911,33.5087,20098.0
2020-01-28 13:05:00,38.19,38.24,38.17,38.24,3808.0,33.5174,33.5613,33.4999,33.5613,3808.0
2020-01-28 13:10:00,38.24,38.24,38.2,38.23,2346.0,33.5613,33.5613,33.5262,33.5525,2346.0
2020-01-28 13:15:00,38.23,38.25,38.19,38.25,20173.0,33.5525,33.5701,33.5174,33.5701,20173.0
2020-01-28 13:20:00,38.25,38.27,38.22,38.27,3434.0,33.5701,33.5876,33.5438,33.5876,3434.0
2020-01-28 13:25:00,38.27,38.3,38.23,38.25,2746.0,33.5876,33.614,33.5525,33.5701,2746.0
2020-01-28 13:30:00,38.25,38.3,38.25,38.28,5560.0,33.5701,33.614,33.5701,33.5964,5560.0
2020-01-28 13:35:00,38.27,38.28,38.22,38.25,4935.0,33.5876,33.5964,33.5438,33.5701,4935.0
2020-01-28 13:40:00,38.25,38.3,38.24,38.29,5100.0,33.5701,33.614,33.5613,33.6052,5100.0
2020-01-28 13:45:00,38.3,38.3,38.22,38.23,4165.0,33.614,33.614,33.5438,33.5525,4165.0
2020-01-28 13:50:00,38.24,38.25,38.2,38.23,4694.0,33.5613,33.5701,33.5262,33.5525,4694.0
2020-01-28 13:55:00,38.22,38.24,38.22,38.22,2755.0,33.5438,33.5613,33.5438,33.5438,2755.0
2020-01-28 14:00:00,38.23,38.25,38.21,38.25,3508.0,33.5525,33.5701,33.535,33.5701,3508.0
2020-01-28 14:05:00,38.24,38.27,38.23,38.26,9477.0,33.5613,33.5876,33.5525,33.5789,9477.0
2020-01-28 14:10:00,38.26,38.32,38.26,38.32,3008.0,33.5789,33.6315,33.5789,33.6315,3008.0
2020-01-28 14:15:00,38.32,38.33,38.28,38.31,9298.0,33.6315,33.6403,33.5964,33.6227,9298.0
2020-01-28 14:20:00,38.31,38.32,38.27,38.28,2772.0,33.6227,33.6315,33.5876,33.5964,2772.0
2020-01-28 14:25:00,38.3,38.3,38.24,38.25,2699.0,33.614,33.614,33.5613,33.5701,2699.0
2020-01-28 14:30:00,38.25,38.29,38.25,38.29,1173.0,33.5701,33.6052,33.5701,33.6052,1173.0
2020-01-28 14:35:00,38.3,38.35,38.29,38.31,5425.0,33.614,33.6579,33.6052,33.6227,5425.0
2020-01-28 14:40:00,38.31,38.32,38.3,38.31,3021.0,33.6227,33.6315,33.614,33.6227,3021.0
2020-01-28 14:45:00,38.31,38.32,38.27,38.32,18997.0,33.6227,33.6315,33.5876,33.6315,18997.0
2020-01-28 14:50:00,38.31,38.35,38.31,38.34,10482.0,33.6227,33.6579,33.6227,33.6491,10482.0
2020-01-28 14:55:00,38.33,38.33,38.26,38.27,4230.0,33.6403,33.6403,33.5789,33.5876,4230.0
2020-01-28 15:00:00,38.27,38.28,38.23,38.26,6636.0,33.5876,33.5964,33.5525,33.5789,6636.0
2020-01-28 15:05:00,38.26,38.26,38.22,38.23,10392.0,33.5789,33.5789,33.5438,33.5525,10392.0
2020-01-28 15:10:00,38.23,38.23,38.2,38.2,8326.0,33.5525,33.5525,33.5262,33.5262,8326.0
2020-01-28 15:15:00,38.2,38.23,38.2,38.22,15402.0,33.5262,33.5525,33.5262,33.5438,15402.0
2020-01-28 15:20:00,38.22,38.3,38.21,38.3,14230.0,33.5438,33.614,33.535,33.614,14230.0
2020-01-28 15:25:00,38.3,38.43,38.3,38.36,39027.0,33.614,33.7281,33.614,33.6666,39027.0
2020-01-28 15:30:00,38.36,38.37,38.32,38.34,12082.0,33.6666,33.6754,33.6315,33.6491,12082.0
2020-01-28 15:35:00,38.34,38.36,38.29,38.3,8221.0,33.6491,33.6666,33.6052,33.614,8221.0
2020-01-28 15:40:00,38.29,38.34,38.29,38.32,13361.0,33.6052,33.6491,33.6052,33.6315,13361.0
2020-01-28 15:45:00,38.31,38.32,38.28,38.3,17032.0,33.6227,33.6315,33.5964,33.614,17032.0
2020-01-28 15:50:00,38.29,38.3,38.21,38.26,51856.0,33.6052,33.614,33.535,33.5789,51856.0
2020-01-28 15:55:00,38.25,38.28,38.22,38.26,105034.0,33.5701,33.5964,33.5438,33.5789,105034.0
2020-01-29 09:30:00,38.54,38.54,38.35,38.51,28164.0,33.8246,33.8246,33.6579,33.7983,28164.0
2020-01-29 09:35:00,38.54,38.55,38.32,38.38,11923.0,33.8246,33.8334,33.6315,33.6842,11923.0
2020-01-29 09:40:00,38.38,38.58,38.35,38.51,22577.0,33.6842,33.8597,33.6579,33.7983,22577.0
2020-01-29 09:45:00,38.52,38.53,38.43,38.45,9311.0,33.8071,33.8158,33.7281,33.7456,9311.0
2020-01-29 09:50:00,38.42,38.47,38.39,38.39,10104.0,33.7193,33.7632,33.693,33.693,10104.0
2020-01-29 09:55:00,38.38,38.41,38.28,38.4,6376.0,33.6842,33.7105,33.5964,33.7017,6376.0
2020-01-29 10:00:00,38.41,38.42,38.21,38.22,15527.0,33.7105,33.7193,33.535,33.5438,15527.0
2020-01-29 10:05:00,38.22,38.27,38.13,38.16,10324.0,33.5438,33.5876,33.4648,33.4911,10324.0
2020-01-29 10:10:00,38.19,38.33,38.12,38.3,7134.0,33.5174,33.6403,33.456,33.614,7134.0
2020-01-29 10:15:00,38.3,38.47,38.28,38.47,14574.0,33.614,33.7632,33.5964,33.7632,14574.0
2020-01-29 10:20:00,38.47,38.51,38.41,38.41,55599.0,33.7632,33.7983,33.7105,33.7105,55599.0
2020-01-29 10:25:00,38.39,38.45,38.32,38.45,10950.0,33.693,33.7456,33.6315,33.7456,10950.0
2020-01-29 10:30:00,38.43,38.43,38.24,38.27,8006.0,33.7281,33.7281,33.5613,33.5876,8006.0
2020-01-29 10:35:00,38.26,38.3,38.15,38.28,10819.0,33.5789,33.614,33.4823,33.5964,10819.0
2020-01-29 10:40:00,38.29,38.37,38.28,38.31,10801.0,33.6052,33.6754,33.5964,33.6227,10801.0
2020-01-29 10:45:00,38.32,38.37,38.27,38.34,6879.0,33.6315,33.6754,33.5876,33.6491,6879.0
2020-01-29 10:50:00,38.36,38.4,38.35,38.38,6669.0,33.6666,33.7017,33.6579,33.6842,6669.0
2020-01-29 10:55:00,38.41,38.49,38.38,38.48,12645.0,33.7105,33.7807,33.6842,33.7719,12645.0
2020-01-29 11:00:00,38.49,38.62,38.47,38.61,9101.0,33.7807,33.8948,33.7632,33.886,9101.0
2020-01-29 11:05:00,38.61,38.61,38.5,38.51,7010.0,33.886,33.886,33.7895,33.7983,7010.0
2020-01-29 11:10:00,38.51,38.51,38.4,38.43,9280.0,33.7983,33.7983,33.7017,33.7281,9280.0
2020-01-29 11:15:00,38.43,38.46,38.38,38.38,4752.0,33.7281,33.7544,33.6842,33.6842,4752.0
2020-01-29 11:20:00,38.36,38.49,38.36,38.48,8890.0,33.6666,33.7807,33.6666,33.7719,8890.0
2020-01-29 11:25:00,38.48,38.49,38.41,38.47,5393.0,33.7719,33.7807,33.7105,33.7632,5393.0
2020-01-29 11:30:00,38.48,38.49,38.42,38.42,4877.0,33.7719,33.7807,33.7193,33.7193,4877.0
2020-01-29 11:35:00,38.41,38.44,38.38,38.4,13742.0,33.7105,33.7368,33.6842,33.7017,13742.0
2020-01-29 11:40:00,38.39,38.39,38.31,38.37,4725.0,33.693,33.693,33.6227,33.6754,4725.0
2020-01-29 11:45:00,38.39,38.39,38.35,38.39,2583.0,33.693,33.693,33.6579,33.693,2583.0
2020-01-29 11:50:00,38.38,38.41,38.37,38.4,12388.0,33.6842,33.7105,33.6754,33.7017,12388.0
2020-01-29 11:55:00,38.4,38.49,38.38,38.38,21886.0,33.7017,33.7807,33.6842,33.6842,21886.0
2020-01-29 12:00:00,38.34,38.35,38.28,38.31,6453.0,33.6491,33.6579,33.5964,33.6227,6453.0
2020-01-29 12:05:00,38.32,38.34,38.31,38.31,4777.0,33.6315,33.6491,33.6227,33.6227,4777.0
2020-01-29 12:10:00,38.29,38.32,38.27,38.32,19710.0,33.6052,33.6315,33.5876,33.6315,19710.0
2020-01-29 12:15:00,38.34,38.39,38.34,38.39,11039.0,33.6491,33.693,33.6491,33.693,11039.0
2020-01-29 12:20:00,38.39,38.39,38.32,38.36,6256.0,33.693,33.693,33.6315,33.6666,6256.0
2020-01-29 12:25:00,38.37,38.37,38.33,38.35,2300.0,33.6754,33.6754,33.6403,33.6579,2300.0
2020-01-29 12:30:00,38.37,38.37,38.31,38.31,4636.0,33.6754,33.6754,33.6227,33.6227,4636.0
2020-01-29 12:35:00,38.31,38.33,38.28,38.28,4965.0,33.6227,33.6403,33.5964,33.5964,4965.0
2020-01-29 12:40:00,38.29,38.31,38.26,38.28,2710.0,33.6052,33.6227,33.5789,33.5964,2710.0
2020-01-29 12:45:00,38.29,38.29,38.25,38.27,4114.0,33.6052,33.6052,33.5701,33.5876,4114.0
2020-01-29 12:50:00,38.26,38.26,38.22,38.23,5539.0,33.5789,33.5789,33.5438,33.5525,5539.0
2020-01-29 12:55:00,38.24,38.24,38.15,38.16,10881.0,33.5613,33.5613,33.4823,33.4911,10881.0
2020-01-29 13:00:00,38.16,38.2,38.13,38.2,3616.0,33.4911,33.5262,33.4648,33.5262,3616.0
2020-01-29 13:05:00,38.2,38.2,38.16,38.16,3531.0,33.5262,33.5262,33.4911,33.4911,3531.0
2020-01-29 13:10:00,38.17,38.23,38.17,38.2,7719.0,33.4999,33.5525,33.4999,33.5262,7719.0
2020-01-29 13:15:00,38.2,38.21,38.16,38.17,2514.0,33.5262,33.535,33.4911,33.4999,2514.0
2020-01-29 13:20:00,38.18,38.2,38.17,38.19,4821.0,33.5087,33.5262,33.4999,33.5174,4821.0
2020-01-29 13:25:00,38.19,38.24,38.18,38.23,4022.0,33.5174,33.5613,33.5087,33.5525,4022.0
2020-01-29 13:30:00,38.23,38.25,38.19,38.24,4608.0,33.5525,33.5701,33.5174,33.5613,4608.0
2020-01-29 13:35:00,38.23,38.24,38.2,38.2,2768.0,33.5525,33.5613,33.5262,33.5262,2768.0
2020-01-29 13:40:00,38.2,38.23,38.14,38.15,4732.0,33.5262,33.5525,33.4735,33.4823,4732.0
2020-01-29 13:45:00,38.15,38.2,38.13,38.17,7059.0,33.4823,33.5262,33.4648,33.4999,7059.0
2020-01-29 13:50:00,38.18,38.19,38.13,38.13,9514.0,33.5087,33.5174,33.4648,33.4648,9514.0
2020-01-29 13:55:00,38.12,38.22,38.1,38.22,7639.0,33.456,33.5438,33.4384,33.5438,7639.0
2020-01-29 14:00:00,38.24,38.26,38.2,38.26,6141.0,33.5613,33.5789,33.5262,33.5789,6141.0
2020-01-29 14:05:00,38.26,38.26,38.12,38.12,8389.0,33.5789,33.5789,33.456,33.456,8389.0
2020-01-29 14:10:00,38.13,38.17,38.12,38.15,8510.0,33.4648,33.4999,33.456,33.4823,8510.0
2020-01-29 14:15:00,38.16,38.19,38.12,38.14,7708.0,33.4911,33.5174,33.456,33.4735,7708.0
2020-01-29 14:20:00,38.15,38.18,38.12,38.13,8154.0,33.4823,33.5087,33.456,33.4648,8154.0
2020-01-29 14:25:00,38.13,38.15,38.08,38.13,9018.0,33.4648,33.4823,33.4209,33.4648,9018.0
2020-01-29 14:30:00,38.14,38.2,38.13,38.16,19192.0,33.4735,33.5262,33.4648,33.4911,19192.0
2020-01-29 14:35:00,38.15,38.18,38.11,38.15,6549.0,33.4823,33.5087,33.4472,33.4823,6549.0
2020-01-29 14:40:00,38.15,38.16,38.11,38.12,9924.0,33.4823,33.4911,33.4472,33.456,9924.0
2020-01-29 14:45:00,38.13,38.14,38.1,38.13,8210.0,33.4648,33.4735,33.4384,33.4648,8210.0
2020-01-29 14:50:00,38.13,38.13,38.05,38.05,7791.0,33.4648,33.4648,33.3946,33.3946,7791.0
2020-01-29 14:55:00,38.05,38.08,38.04,38.05,8470.0,33.3946,33.4209,33.3858,33.3946,8470.0
2020-01-29 15:00:00,38.05,38.08,37.98,38.06,17330.0,33.3946,33.4209,33.3331,33.4033,17330.0
2020-01-29 15:05:00,38.06,38.12,38.06,38.11,8965.0,33.4033,33.456,33.4033,33.4472,8965.0
2020-01-29 15:10:00,38.1,38.13,38.08,38.08,12984.0,33.4384,33.4648,33.4209,33.4209,12984.0
2020-01-29 15:15:00,38.08,38.18,38.07,38.17,10653.0,33.4209,33.5087,33.4121,33.4999,10653.0
2020-01-29 15:20:00,38.16,38.18,38.08,38.13,16531.0,33.4911,33.5087,33.4209,33.4648,16531.0
2020-01-29 15:25:00,38.13,38.17,38.11,38.13,14877.0,33.4648,33.4999,33.4472,33.4648,14877.0
2020-01-29 15:30:00,38.13,38.18,38.13,38.18,22118.0,33.4648,33.5087,33.4648,33.5087,22118.0
2020-01-29 15:35:00,38.18,38.2,38.14,38.16,18503.0,33.5087,33.5262,33.4735,33.4911,18503.0
2020-01-29 15:40:00,38.16,38.2,38.14,38.16,35754.0,33.4911,33.5262,33.4735,33.4911,35754.0
2020-01-29 15:45:00,38.16,38.19,38.13,38.14,34086.0,33.4911,33.5174,33.4648,33.4735,34086.0
2020-01-29 15:50:00,38.13,38.18,38.05,38.09,50362.0,33.4648,33.5087,33.3946,33.4297,50362.0
2020-01-29 15:55:00,38.09,38.1,38.03,38.04,96023.0,33.4297,33.4384,33.377,33.3858,96023.0
2020-01-30 09:30:00,36.64,36.87,36.61,36.78,33690.0,32.9475,33.1544,32.9206,33.0734,33690.0
2020-01-30 09:35:00,36.77,37.12,36.75,37.02,74999.0,33.0644,33.3792,33.0465,33.2892,74999.0
2020-01-30 09:40:00,37.02,37.05,36.86,37.05,36693.0,33.2892,33.3162,33.1454,33.3162,36693.0
2020-01-30 09:45:00,37.05,37.09,37.0,37.02,37606.0,33.3162,33.3522,33.2713,33.2892,37606.0
2020-01-30 09:50:00,37.04,37.07,36.97,37.02,11199.0,33.3072,33.3342,33.2443,33.2892,11199.0
2020-01-30 09:55:00,37.03,37.05,36.91,36.93,7816.0,33.2982,33.3162,33.1903,33.2083,7816.0
2020-01-30 10:00:00,36.89,36.93,36.85,36.88,5873.0,33.1723,33.2083,33.1364,33.1634,5873.0
2020-01-30 10:05:00,36.9,36.98,36.82,36.98,10679.0,33.1813,33.2533,33.1094,33.2533,10679.0
2020-01-30 10:10:00,36.97,36.97,36.77,36.8,6307.0,33.2443,33.2443,33.0644,33.0914,6307.0
2020-01-30 10:15:00,36.77,36.79,36.74,36.77,6739.0,33.0644,33.0824,33.0375,33.0644,6739.0
2020-01-30 10:20:00,36.77,36.81,36.76,36.81,2644.0,33.0644,33.1004,33.0554,33.1004,2644.0
2020-01-30 10:25:00,36.81,36.91,36.81,36.91,2584.0,33.1004,33.1903,33.1004,33.1903,2584.0
2020-01-30 10:30:00,36.89,36.89,36.76,36.8,4130.0,33.1723,33.1723,33.0554,33.0914,4130.0
2020-01-30 10:35:00,36.77,36.8,36.72,36.72,8542.0,33.0644,33.0914,33.0195,33.0195,8542.0
2020-01-30 10:40:00,36.73,36.73,36.64,36.64,14286.0,33.0285,33.0285,32.9475,32.9475,14286.0
2020-01-30 10:45:00,36.62,36.64,36.58,36.58,5073.0,32.9296,32.9475,32.8936,32.8936,5073.0
2020-01-30 10:50:00,36.59,36.59,36.46,36.47,7779.0,32.9026,32.9026,32.7857,32.7947,7779.0
2020-01-30 10:55:00,36.48,36.55,36.45,36.45,5424.0,32.8037,32.8666,32.7767,32.7767,5424.0
2020-01-30 11:00:00,36.45,36.58,36.44,36.55,9366.0,32.7767,32.8936,32.7677,32.8666,9366.0
2020-01-30 11:05:00,36.56,36.6,36.53,36.58,5480.0,32.8756,32.9116,32.8486,32.8936,5480.0
2020-01-30 11:10:00,36.59,36.72,36.59,36.7,14450.0,32.9026,33.0195,32.9026,33.0015,14450.0
2020-01-30 11:15:00,36.71,36.74,36.69,36.71,8710.0,33.0105,33.0375,32.9925,33.0105,8710.0
2020-01-30 11:20:00,36.72,36.76,36.71,36.76,10021.0,33.0195,33.0554,33.0105,33.0554,10021.0
2020-01-30 11:25:00,36.75,36.76,36.7,36.7,6956.0,33.0465,33.0554,33.0015,33.0015,6956.0
2020-01-30 11:30:00,36.7,36.7,36.63,36.64,2936.0,33.0015,33.0015,32.9385,32.9475,2936.0
2020-01-30 11:35:00,36.61,36.71,36.58,36.65,6218.0,32.9206,33.0105,32.8936,32.9565,6218.0
2020-01-30 11:40:00,36.64,36.74,36.64,36.68,4387.0,32.9475,33.0375,32.9475,32.9835,4387.0
2020-01-30 11:45:00,36.68,36.72,36.68,36.69,2100.0,32.9835,33.0195,32.9835,32.9925,2100.0
2020-01-30 11:50:00,36.69,36.75,36.65,36.75,4494.0,32.9925,33.0465,32.9565,33.0465,4494.0
2020-01-30 11:55:00,36.74,36.74,36.64,36.65,3350.0,33.0375,33.0375,32.9475,32.9565,3350.0
2020-01-30 12:00:00,36.65,36.72,36.65,36.67,5095.0,32.9565,33.0195,32.9565,32.9745,5095.0
2020-01-30 12:05:00,36.66,36.66,36.62,36.63,2663.0,32.9655,32.9655,32.9296,32.9385,2663.0
2020-01-30 12:10:00,36.62,36.67,36.62,36.64,3142.0,32.9296,32.9745,32.9296,32.9475,3142.0
2020-01-30 12:15:00,36.64,36.67,36.62,36.63,5898.0,32.9475,32.9745,32.9296,32.9385,5898.0
2020-01-30 12:20:00,36.64,36.68,36.61,36.68,4280.0,32.9475,32.9835,32.9206,32.9835,4280.0
2020-01-30 12:25:00,36.67,36.7,36.6,36.61,4774.0,32.9745,33.0015,32.9116,32.9206,4774.0
2020-01-30 12:30:00,36.61,36.63,36.52,36.55,7878.0,32.9206,32.9385,32.8396,32.8666,7878.0
2020-01-30 12:35:00,36.56,36.57,36.51,36.54,10740.0,32.8756,32.8846,32.8306,32.8576,10740.0
2020-01-30 12:40:00,36.53,36.53,36.47,36.49,3707.0,32.8486,32.8486,32.7947,32.8127,3707.0
2020-01-30 12:45:00,36.47,36.51,36.47,36.47,4100.0,32.7947,32.8306,32.7947,32.7947,4100.0
2020-01-30 12:50:00,36.46,36.54,36.46,36.51,6066.0,32.7857,32.8576,32.7857,32.8306,6066.0
2020-01-30 12:55:00,36.51,36.51,36.48,36.48,3408.0,32.8306,32.8306,32.8037,32.8037,3408.0
2020-01-30 13:00:00,36.49,36.52,36.48,36.49,11450.0,32.8127,32.8396,32.8037,32.8127,11450.0
2020-01-30 13:05:00,36.48,36.5,36.44,36.45,8561.0,32.8037,32.8216,32.7677,32.7767,8561.0
2020-01-30 13:10:00,36.46,36.52,36.46,36.48,10384.0,32.7857,32.8396,32.7857,32.8037,10384.0
2020-01-30 13:15:00,36.48,36.5,36.48,36.48,8604.0,32.8037,32.8216,32.8037,32.8037,8604.0
2020-01-30 13:20:00,36.48,36.51,36.47,36.5,21061.0,32.8037,32.8306,32.7947,32.8216,21061.0
2020-01-30 13:25:00,36.5,36.52,36.49,36.51,9842.0,32.8216,32.8396,32.8127,32.8306,9842.0
2020-01-30 13:30:00,36.51,36.6,36.5,36.55,45813.0,32.8306,32.9116,32.8216,32.8666,45813.0
2020-01-30 13:35:00,36.55,36.56,36.47,36.49,18689.0,32.8666,32.8756,32.7947,32.8127,18689.0
2020-01-30 13:40:00,36.5,36.54,36.49,36.49,14149.0,32.8216,32.8576,32.8127,32.8127,14149.0
2020-01-30 13:45:00,36.5,36.56,36.5,36.52,12560.0,32.8216,32.8756,32.8216,32.8396,12560.0
2020-01-30 13:50:00,36.51,36.52,36.5,36.52,10607.0,32.8306,32.8396,32.8216,32.8396,10607.0
2020-01-30 13:55:00,36.53,36.56,36.53,36.55,6320.0,32.8486,32.8756,32.8486,32.8666,6320.0
2020-01-30 14:00:00,36.55,36.56,36.53,36.53,14952.0,32.8666,32.8756,32.8486,32.8486,14952.0
2020-01-30 14:05:00,36.52,36.56,36.51,36.55,9196.0,32.8396,32.8756,32.8306,32.8666,9196.0
2020-01-30 14:10:00,36.55,36.55,36.53,36.54,5875.0,32.8666,32.8666,32.8486,32.8576,5875.0
2020-01-30 14:15:00,36.54,36.6,36.54,36.59,4050.0,32.8576,32.9116,32.8576,32.9026,4050.0
2020-01-30 14:20:00,36.59,36.65,36.58,36.65,3580.0,32.9026,32.9565,32.8936,32.9565,3580.0
2020-01-30 14:25:00,36.65,36.67,36.62,36.63,15540.0,32.9565,32.9745,32.9296,32.9385,15540.0
2020-01-30 14:30:00,36.62,36.67,36.61,36.66,13854.0,32.9296,32.9745,32.9206,32.9655,13854.0
2020-01-30 14:35:00,36.66,36.67,36.62,36.64,33319.0,32.9655,32.9745,32.9296,32.9475,33319.0
2020-01-30 14:40:00,36.63,36.83,36.62,36.62,56599.0,32.9385,33.1184,32.9296,32.9296,56599.0
2020-01-30 14:45:00,36.66,36.78,36.66,36.77,6867.0,32.9655,33.0734,32.9655,33.0644,6867.0
2020-01-30 14:50:00,36.76,36.76,36.67,36.74,8590.0,33.0554,33.0554,32.9745,33.0375,8590.0
2020-01-30 14:55:00,36.74,36.84,36.72,36.82,13083.0,33.0375,33.1274,33.0195,33.1094,13083.0
2020-01-30 15:00:00,36.83,36.94,36.83,36.94,16594.0,33.1184,33.2173,33.1184,33.2173,16594.0
2020-01-30 15:05:00,36.95,37.02,36.91,36.92,68824.0,33.2263,33.2892,33.1903,33.1993,68824.0
2020-01-30 15:10:00,36.93,36.94,36.89,36.94,13857.0,33.2083,33.2173,33.1723,33.2173,13857.0
2020-01-30 15:15:00,36.95,37.0,36.9,36.97,30729.0,33.2263,33.2713,33.1813,33.2443,30729.0
2020-01-30 15:20:00,36.98,37.13,36.98,37.06,37567.0,33.2533,33.3882,33.2533,33.3252,37567.0
2020-01-30 15:25:00,37.05,37.06,36.96,36.97,66327.0,33.3162,33.3252,33.2353,33.2443,66327.0
2020-01-30 15:30:00,36.97,36.98,36.93,36.95,23261.0,33.2443,33.2533,33.2083,33.2263,23261.0
2020-01-30 15:35:00,36.95,36.97,36.92,36.94,27476.0,33.2263,33.2443,33.1993,33.2173,27476.0
2020-01-30 15:40:00,36.94,37.01,36.93,36.95,43519.0,33.2173,33.2802,33.2083,33.2263,43519.0
2020-01-30 15:45:00,36.95,36.99,36.93,36.97,77782.0,33.2263,33.2623,33.2083,33.2443,77782.0
2020-01-30 15:50:00,36.97,36.97,36.93,36.96,64148.0,33.2443,33.2443,33.2083,33.2353,64148.0
2020-01-30 15:55:00,36.95,37.02,36.95,37.01,157980.0,33.2263,33.2892,33.2263,33.2802,157980.0
2020-01-31 09:30:00,36.55,36.56,36.25,36.41,32130.0,32.8666,32.8756,32.5968,32.7407,32130.0
2020-01-31 09:35:00,36.36,36.6,36.34,36.54,5292.0,32.6958,32.9116,32.6778,32.8576,5292.0
2020-01-31 09:40:00,36.51,36.53,36.44,36.47,6494.0,32.8306,32.8486,32.7677,32.7947,6494.0
2020-01-31 09:45:00,36.46,36.47,36.34,36.43,10940.0,32.7857,32.7947,32.6778,32.7587,10940.0
2020-01-31 09:50:00,36.46,36.46,36.28,36.36,11876.0,32.7857,32.7857,32.6238,32.6958,11876.0
2020-01-31 09:55:00,36.4,36.5,36.4,36.45,12384.0,32.7317,32.8216,32.7317,32.7767,12384.0
2020-01-31 10:00:00,36.46,36.46,36.34,36.4,11618.0,32.7857,32.7857,32.6778,32.7317,11618.0
2020-01-31 10:05:00,36.42,36.46,36.33,36.35,8223.0,32.7497,32.7857,32.6688,32.6868,8223.0
2020-01-31 10:10:00,36.36,36.49,36.35,36.38,8762.0,32.6958,32.8127,32.6868,32.7137,8762.0
2020-01-31 10:15:00,36.37,36.4,36.29,36.4,7086.0,32.7047,32.7317,32.6328,32.7317,7086.0
2020-01-31 10:20:00,36.4,36.44,36.35,36.35,8789.0,32.7317,32.7677,32.6868,32.6868,8789.0
2020-01-31 10:25:00,36.33,36.35,36.26,36.29,14786.0,32.6688,32.6868,32.6058,32.6328,14786.0
2020-01-31 10:30:00,36.3,36.32,36.22,36.24,18045.0,32.6418,32.6598,32.5699,32.5878,18045.0
2020-01-31 10:35:00,36.23,36.27,36.2,36.25,4939.0,32.5789,32.6148,32.5519,32.5968,4939.0
2020-01-31 10:40:00,36.25,36.27,36.18,36.19,6749.0,32.5968,32.6148,32.5339,32.5429,6749.0
2020-01-31 10:45:00,36.18,36.2,36.14,36.18,6451.0,32.5339,32.5519,32.4979,32.5339,6451.0
2020-01-31 10:50:00,36.17,36.17,36.06,36.12,10342.0,32.5249,32.5249,32.426,32.4799,10342.0
2020-01-31 10:55:00,36.12,36.16,36.07,36.11,12283.0,32.4799,32.5159,32.435,32.4709,12283.0
2020-01-31 11:00:00,36.09,36.2,36.09,36.16,9355.0,32.453,32.5519,32.453,32.5159,9355.0
2020-01-31 11:05:00,36.17,36.17,36.05,36.05,16203.0,32.5249,32.5249,32.417,32.417,16203.0
2020-01-31 11:10:00,36.04,36.09,36.02,36.05,10419.0,32.408,32.453,32.39,32.417,10419.0
2020-01-31 11:15:00,36.04,36.15,35.95,36.12,23987.0,32.408,32.5069,32.3271,32.4799,23987.0
2020-01-31 11:20:00,36.11,36.15,36.08,36.13,16262.0,32.4709,32.5069,32.444,32.4889,16262.0
2020-01-31 11:25:00,36.14,36.28,36.09,36.22,12756.0,32.4979,32.6238,32.453,32.5699,12756.0
2020-01-31 11:30:00,36.23,36.39,36.2,36.38,15821.0,32.5789,32.7227,32.5519,32.7137,15821.0
2020-01-31 11:35:00,36.41,36.47,36.29,36.31,40325.0,32.7407,32.7947,32.6328,32.6508,40325.0
2020-01-31 11:40:00,36.33,36.46,36.32,36.43,10987.0,32.6688,32.7857,32.6598,32.7587,10987.0
2020-01-31 11:45:00,36.44,36.49,36.44,36.49,58607.0,32.7677,32.8127,32.7677,32.8127,58607.0
2020-01-31 11:50:00,36.48,36.54,36.43,36.54,10155.0,32.8037,32.8576,32.7587,32.8576,10155.0
2020-01-31 11:55:00,36.54,36.57,36.48,36.57,28871.0,32.8576,32.8846,32.8037,32.8846,28871.0
2020-01-31 12:00:00,36.56,36.63,36.54,36.58,9173.0,32.8756,32.9385,32.8576,32.8936,9173.0
2020-01-31 12:05:00,36.56,36.56,36.49,36.55,11465.0,32.8756,32.8756,32.8127,32.8666,11465.0
2020-01-31 12:10:00,36.56,36.57,36.49,36.49,5375.0,32.8756,32.8846,32.8127,32.8127,5375.0
2020-01-31 12:15:00,36.48,36.5,36.45,36.49,11659.0,32.8037,32.8216,32.7767,32.8127,11659.0
2020-01-31 12:20:00,36.5,36.54,36.48,36.51,7326.0,32.8216,32.8576,32.8037,32.8306,7326.0
2020-01-31 12:25:00,36.52,36.58,36.49,36.57,14449.0,32.8396,32.8936,32.8127,32.8846,14449.0
2020-01-31 12:30:00,36.56,36.56,36.49,36.49,4675.0,32.8756,32.8756,32.8127,32.8127,4675.0
2020-01-31 12:35:00,36.48,36.49,36.4,36.4,8231.0,32.8037,32.8127,32.7317,32.7317,8231.0
2020-01-31 12:40:00,36.39,36.46,36.36,36.46,5327.0,32.7227,32.7857,32.6958,32.7857,5327.0
2020-01-31 12:45:00,36.45,36.46,36.29,36.3,6810.0,32.7767,32.7857,32.6328,32.6418,6810.0
2020-01-31 12:50:00,36.29,36.33,36.23,36.32,13088.0,32.6328,32.6688,32.5789,32.6598,13088.0
2020-01-31 12:55:00,36.32,36.33,36.24,36.26,4659.0,32.6598,32.6688,32.5878,32.6058,4659.0
2020-01-31 13:00:00,36.31,36.36,36.28,36.28,5383.0,32.6508,32.6958,32.6238,32.6238,5383.0
2020-01-31 13:05:00,36.29,36.29,36.2,36.22,7211.0,32.6328,32.6328,32.5519,32.5699,7211.0
2020-01-31 13:10:00,36.22,36.22,36.16,36.19,8126.0,32.5699,32.5699,32.5159,32.5429,8126.0
2020-01-31 13:15:00,36.18,36.2,36.16,36.16,4493.0,32.5339,32.5519,32.5159,32.5159,4493.0
2020-01-31 13:20:00,36.18,36.24,36.15,36.23,15911.0,32.5339,32.5878,32.5069,32.5789,15911.0
2020-01-31 13:25:00,36.24,36.28,36.21,36.25,8061.0,32.5878,32.6238,32.5609,32.5968,8061.0
2020-01-31 13:30:00,36.23,36.26,36.19,36.24,12274.0,32.5789,32.6058,32.5429,32.5878,12274.0
2020-01-31 13:35:00,36.25,36.25,36.15,36.19,10649.0,32.5968,32.5968,32.5069,32.5429,10649.0
2020-01-31 13:40:00,36.18,36.2,36.1,36.11,12051.0,32.5339,32.5519,32.462,32.4709,12051.0
2020-01-31 13:45:00,36.1,36.2,36.09,36.2,5733.0,32.462,32.5519,32.453,32.5519,5733.0
2020-01-31 13:50:00,36.2,36.2,36.13,36.16,9537.0,32.5519,32.5519,32.4889,32.5159,9537.0
2020-01-31 13:55:00,36.16,36.18,36.1,36.12,6771.0,32.5159,32.5339,32.462,32.4799,6771.0
2020-01-31 14:00:00,36.16,36.26,36.15,36.25,22477.0,32.5159,32.6058,32.5069,32.5968,22477.0
2020-01-31 14:05:00,36.25,36.28,36.2,36.28,14420.0,32.5968,32.6238,32.5519,32.6238,14420.0
2020-01-31 14:10:00,36.27,36.33,36.27,36.3,40404.0,32.6148,32.6688,32.6148,32.6418,40404.0
2020-01-31 14:15:00,36.3,36.32,36.26,36.32,5099.0,32.6418,32.6598,32.6058,32.6598,5099.0
2020-01-31 14:20:00,36.32,36.33,36.21,36.23,13445.0,32.6598,32.6688,32.5609,32.5789,13445.0
2020-01-31 14:25:00,36.23,36.3,36.21,36.3,7525.0,32.5789,32.6418,32.5609,32.6418,7525.0
2020-01-31 14:30:00,36.29,36.42,36.29,36.38,26007.0,32.6328,32.7497,32.6328,32.7137,26007.0
2020-01-31 14:35:00,36.38,36.47,36.35,36.46,7280.0,32.7137,32.7947,32.6868,32.7857,7280.0
2020-01-31 14:40:00,36.47,36.47,36.4,36.44,13427.0,32.7947,32.7947,32.7317,32.7677,13427.0
2020-01-31 14:45:00,36.45,36.49,36.42,36.42,7893.0,32.7767,32.8127,32.7497,32.7497,7893.0
2020-01-31 14:50:00,36.41,36.47,36.41,36.47,10936.0,32.7407,32.7947,32.7407,32.7947,10936.0
2020-01-31 14:55:00,36.44,36.54,36.44,36.5,10383.0,32.7677,32.8576,32.7677,32.8216,10383.0
2020-01-31 15:00:00,36.51,36.52,36.47,36.49,10100.0,32.8306,32.8396,32.7947,32.8127,10100.0
2020-01-31 15:05:00,36.5,36.52,36.41,36.43,7962.0,32.8216,32.8396,32.7407,32.7587,7962.0
2020-01-31 15:10:00,36.44,36.44,36.37,36.43,8714.0,32.7677,32.7677,32.7047,32.7587,8714.0
2020-01-31 15:15:00,36.42,36.49,36.4,36.49,8702.0,32.7497,32.8127,32.7317,32.8127,8702.0
2020-01-31 15:20:00,36.48,36.51,36.44,36.48,12506.0,32.8037,32.8306,32.7677,32.8037,12506.0
2020-01-31 15:25:00,36.48,36.49,36.4,36.41,16204.0,32.8037,32.8127,32.7317,32.7407,16204.0
2020-01-31 15:30:00,36.42,36.5,36.41,36.47,16759.0,32.7497,32.8216,32.7407,32.7947,16759.0
2020-01-31 15:35:00,36.47,36.47,36.4,36.41,37823.0,32.7947,32.7947,32.7317,32.7407,37823.0
2020-01-31 15:40:00,36.4,36.58,36.38,36.53,33067.0,32.7317,32.8936,32.7137,32.8486,33067.0
2020-01-31 15:45:00,36.53,36.63,36.5,36.55,32670.0,32.8486,32.9385,32.8216,32.8666,32670.0
2020-01-31 15:50:00,36.54,36.61,36.53,36.59,46937.0,32.8576,32.9206,32.8486,32.9026,46937.0
2020-01-31 15:55:00,36.59,36.61,36.49,36.5,133793.0,32.9026,32.9206,32.8127,32.8216,133793.0
2020-02-03 09:30:00,36.39,36.49,36.3,36.48,18413.0,32.7227,32.8127,32.6418,32.8037,18413.0
2020-02-03 09:35:00,36.44,36.47,36.3,36.3,12610.0,32.7677,32.7947,32.6418,32.6418,12610.0
2020-02-03 09:40:00,36.28,36.41,36.27,36.37,7044.0,32.6238,32.7407,32.6148,32.7047,7044.0
2020-02-03 09:45:00,36.42,36.43,36.35,36.35,24388.0,32.7497,32.7587,32.6868,32.6868,24388.0
2020-02-03 09:50:00,36.38,36.62,36.37,36.62,8820.0,32.7137,32.9296,32.7047,32.9296,8820.0
2020-02-03 09:55:00,36.59,36.66,36.58,36.61,4066.0,32.9026,32.9655,32.8936,32.9206,4066.0
2020-02-03 10:00:00,36.62,36.9,36.59,36.78,9437.0,32.9296,33.1813,32.9026,33.0734,9437.0
2020-02-03 10:05:00,36.76,36.76,36.59,36.6,7419.0,33.0554,33.0554,32.9026,32.9116,7419.0
2020-02-03 10:10:00,36.59,36.63,36.5,36.56,41454.0,32.9026,32.9385,32.8216,32.8756,41454.0
2020-02-03 10:15:00,36.56,36.65,36.56,36.58,32429.0,32.8756,32.9565,32.8756,32.8936,32429.0
2020-02-03 10:20:00,36.56,36.56,36.42,36.47,22386.0,32.8756,32.8756,32.7497,32.7947,22386.0
2020-02-03 10:25:00,36.47,36.63,36.47,36.61,21565.0,32.7947,32.9385,32.7947,32.9206,21565.0
2020-02-03 10:30:00,36.61,36.62,36.55,36.61,10022.0,32.9206,32.9296,32.8666,32.9206,10022.0
2020-02-03 10:35:00,36.59,36.69,36.59,36.66,20133.0,32.9026,32.9925,32.9026,32.9655,20133.0
2020-02-03 10:40:00,36.66,36.73,36.6,36.73,33152.0,32.9655,33.0285,32.9116,33.0285,33152.0
2020-02-03 10:45:00,36.78,36.78,36.57,36.57,10740.0,33.0734,33.0734,32.8846,32.8846,10740.0
2020-02-03 10:50:00,36.57,36.67,36.54,36.6,9429.0,32.8846,32.9745,32.8576,32.9116,9429.0
2020-02-03 10:55:00,36.6,36.73,36.6,36.69,10211.0,32.9116,33.0285,32.9116,32.9925,10211.0
2020-02-03 11:00:00,36.72,36.76,36.69,36.74,8106.0,33.0195,33.0554,32.9925,33.0375,8106.0
2020-02-03 11:05:00,36.75,36.77,36.69,36.77,5728.0,33.0465,33.0644,32.9925,33.0644,5728.0
2020-02-03 11:10:00,36.76,36.76,36.62,36.66,6633.0,33.0554,33.0554,32.9296,32.9655,6633.0
2020-02-03 11:15:00,36.67,36.69,36.53,36.57,9886.0,32.9745,32.9925,32.8486,32.8846,9886.0
2020-02-03 11:20:00,36.56,36.56,36.47,36.53,7091.0,32.8756,32.8756,32.7947,32.8486,7091.0
2020-02-03 11:25:00,36.52,36.52,36.4,36.4,9900.0,32.8396,32.8396,32.7317,32.7317,9900.0
2020-02-03 11:30:00,36.42,36.47,36.39,36.39,6500.0,32.7497,32.7947,32.7227,32.7227,6500.0
2020-02-03 11:35:00,36.39,36.39,36.29,36.32,9480.0,32.7227,32.7227,32.6328,32.6598,9480.0
2020-02-03 11:40:00,36.3,36.36,36.29,36.35,6986.0,32.6418,32.6958,32.6328,32.6868,6986.0
2020-02-03 11:45:00,36.35,36.38,36.29,36.32,7245.0,32.6868,32.7137,32.6328,32.6598,7245.0
2020-02-03 11:50:00,36.32,36.34,36.26,36.28,4215.0,32.6598,32.6778,32.6058,32.6238,4215.0
2020-02-03 11:55:00,36.3,36.39,36.29,36.37,8633.0,32.6418,32.7227,32.6328,32.7047,8633.0
2020-02-03 12:00:00,36.38,36.43,36.37,36.42,5649.0,32.7137,32.7587,32.7047,32.7497,5649.0
2020-02-03 12:05:00,36.42,36.42,36.37,36.4,22812.0,32.7497,32.7497,32.7047,32.7317,22812.0
2020-02-03 12:10:00,36.41,36.44,36.39,36.44,14692.0,32.7407,32.7677,32.7227,32.7677,14692.0
2020-02-03 12:15:00,36.46,36.53,36.46,36.52,3976.0,32.7857,32.8486,32.7857,32.8396,3976.0
2020-02-03 12:20:00,36.51,36.53,36.48,36.51,3075.0,32.8306,32.8486,32.8037,32.8306,3075.0
2020-02-03 12:25:00,36.5,36.55,36.47,36.54,4895.0,32.8216,32.8666,32.7947,32.8576,4895.0
2020-02-03 12:30:00,36.54,36.58,36.53,36.56,3713.0,32.8576,32.8936,32.8486,32.8756,3713.0
2020-02-03 12:35:00,36.56,36.63,36.56,36.63,7505.0,32.8756,32.9385,32.8756,32.9385,7505.0
2020-02-03 12:40:00,36.63,36.67,36.63,36.66,4918.0,32.9385,32.9745,32.9385,32.9655,4918.0
2020-02-03 12:45:00,36.66,36.71,36.63,36.71,17981.0,32.9655,33.0105,32.9385,33.0105,17981.0
2020-02-03 12:50:00,36.72,36.74,36.62,36.67,9090.0,33.0195,33.0375,32.9296,32.9745,9090.0
2020-02-03 12:55:00,36.67,36.72,36.66,36.71,2629.0,32.9745,33.0195,32.9655,33.0105,2629.0
2020-02-03 13:00:00,36.71,36.72,36.69,36.72,3930.0,33.0105,33.0195,32.9925,33.0195,3930.0
2020-02-03 13:05:00,36.71,36.71,36.63,36.7,13239.0,33.0105,33.0105,32.9385,33.0015,13239.0
2020-02-03 13:10:00,36.7,36.72,36.61,36.66,9652.0,33.0015,33.0195,32.9206,32.9655,9652.0
2020-02-03 13:15:00,36.64,36.66,36.62,36.65,5265.0,32.9475,32.9655,32.9296,32.9565,5265.0
2020-02-03 13:20:00,36.64,36.69,36.64,36.69,5171.0,32.9475,32.9925,32.9475,32.9925,5171.0
2020-02-03 13:25:00,36.69,36.74,36.69,36.7,7427.0,32.9925,33.0375,32.9925,33.0015,7427.0
2020-02-03 13:30:00,36.67,36.73,36.66,36.73,5727.0,32.9745,33.0285,32.9655,33.0285,5727.0
2020-02-03 13:35:00,36.73,36.73,36.7,36.7,3060.0,33.0285,33.0285,33.0015,33.0015,3060.0
2020-02-03 13:40:00,36.7,36.73,36.64,36.66,7390.0,33.0015,33.0285,32.9475,32.9655,7390.0
2020-02-03 13:45:00,36.66,36.67,36.64,36.65,4401.0,32.9655,32.9745,32.9475,32.9565,4401.0
2020-02-03 13:50:00,36.66,36.7,36.64,36.7,9541.0,32.9655,33.0015,32.9475,33.0015,9541.0
2020-02-03 13:55:00,36.7,36.74,36.69,36.73,14908.0,33.0015,33.0375,32.9925,33.0285,14908.0
2020-02-03 14:00:00,36.73,36.74,36.7,36.72,6836.0,33.0285,33.0375,33.0015,33.0195,6836.0
2020-02-03 14:05:00,36.73,36.77,36.71,36.76,10758.0,33.0285,33.0644,33.0105,33.0554,10758.0
2020-02-03 14:10:00,36.76,36.78,36.68,36.72,11164.0,33.0554,33.0734,32.9835,33.0195,11164.0
2020-02-03 14:15:00,36.73,36.74,36.68,36.7,13929.0,33.0285,33.0375,32.9835,33.0015,13929.0
2020-02-03 14:20:00,36.7,36.75,36.69,36.72,6176.0,33.0015,33.0465,32.9925,33.0195,6176.0
2020-02-03 14:25:00,36.71,36.81,36.7,36.77,14902.0,33.0105,33.1004,33.0015,33.0644,14902.0
2020-02-03 14:30:00,36.75,36.77,36.69,36.69,3876.0,33.0465,33.0644,32.9925,32.9925,3876.0
2020-02-03 14:35:00,36.69,36.77,36.69,36.75,13060.0,32.9925,33.0644,32.9925,33.0465,13060.0
2020-02-03 14:40:00,36.74,36.74,36.64,36.67,46062.0,33.0375,33.0375,32.9475,32.9745,46062.0
2020-02-03 14:45:00,36.68,36.75,36.67,36.72,4038.0,32.9835,33.0465,32.9745,33.0195,4038.0
2020-02-03 14:50:00,36.73,36.74,36.7,36.71,8799.0,33.0285,33.0375,33.0015,33.0105,8799.0
2020-02-03 14:55:00,36.71,36.72,36.65,36.65,5487.0,33.0105,33.0195,32.9565,32.9565,5487.0
2020-02-03 15:00:00,36.67,36.73,36.67,36.73,4741.0,32.9745,33.0285,32.9745,33.0285,4741.0
2020-02-03 15:05:00,36.73,36.74,36.69,36.69,7538.0,33.0285,33.0375,32.9925,32.9925,7538.0
2020-02-03 15:10:00,36.69,36.73,36.67,36.7,5615.0,32.9925,33.0285,32.9745,33.0015,5615.0
2020-02-03 15:15:00,36.7,36.71,36.68,36.69,3826.0,33.0015,33.0105,32.9835,32.9925,3826.0
2020-02-03 15:20:00,36.7,36.77,36.7,36.76,7129.0,33.0015,33.0644,33.0015,33.0554,7129.0
2020-02-03 15:25:00,36.75,36.76,36.72,36.75,9931.0,33.0465,33.0554,33.0195,33.0465,9931.0
2020-02-03 15:30:00,36.75,36.76,36.72,36.76,11034.0,33.0465,33.0554,33.0195,33.0554,11034.0
2020-02-03 15:35:00,36.76,36.76,36.71,36.72,11145.0,33.0554,33.0554,33.0105,33.0195,11145.0
2020-02-03 15:40:00,36.71,36.75,36.7,36.74,18721.0,33.0105,33.0465,33.0015,33.0375,18721.0
2020-02-03 15:45:00,36.75,36.75,36.65,36.65,21546.0,33.0465,33.0465,32.9565,32.9565,21546.0
2020-02-03 15:50:00,36.65,36.66,36.59,36.64,28817.0,32.9565,32.9655,32.9026,32.9475,28817.0
2020-02-03 15:55:00,36.63,36.64,36.53,36.56,97345.0,32.9385,32.9475,32.8486,32.8756,97345.0
2020-02-04 09:30:00,37.29,37.57,37.2,37.48,39566.0,33.532,33.7838,33.4511,33.7029,39566.0
2020-02-04 09:35:00,37.47,37.79,37.47,37.66,17858.0,33.6939,33.9816,33.6939,33.8647,17858.0
2020-02-04 09:40:00,37.7,37.7,37.44,37.47,11166.0,33.9007,33.9007,33.6669,33.6939,11166.0
2020-02-04 09:45:00,37.53,37.75,37.53,37.75,8469.0,33.7478,33.9457,33.7478,33.9457,8469.0
2020-02-04 09:50:00,37.77,37.77,37.62,37.74,12823.0,33.9637,33.9637,33.8288,33.9367,12823.0
2020-02-04 09:55:00,37.71,37.84,37.67,37.78,12044.0,33.9097,34.0266,33.8737,33.9727,12044.0
2020-02-04 10:00:00,37.76,37.91,37.71,37.8,33311.0,33.9547,34.0896,33.9097,33.9906,33311.0
2020-02-04 10:05:00,37.81,37.86,37.76,37.81,9670.0,33.9996,34.0446,33.9547,33.9996,9670.0
2020-02-04 10:10:00,37.83,37.83,37.68,37.73,13514.0,34.0176,34.0176,33.8827,33.9277,13514.0
2020-02-04 10:15:00,37.71,37.72,37.61,37.61,13650.0,33.9097,33.9187,33.8198,33.8198,13650.0
2020-02-04 10:20:00,37.62,37.71,37.53,37.7,24697.0,33.8288,33.9097,33.7478,33.9007,24697.0
2020-02-04 10:25:00,37.7,37.75,37.67,37.75,18499.0,33.9007,33.9457,33.8737,33.9457,18499.0
2020-02-04 10:30:00,37.75,37.78,37.68,37.77,18361.0,33.9457,33.9727,33.8827,33.9637,18361.0
2020-02-04 10:35:00,37.77,37.91,37.77,37.84,19417.0,33.9637,34.0896,33.9637,34.0266,19417.0
2020-02-04 10:40:00,37.85,37.86,37.76,37.79,17368.0,34.0356,34.0446,33.9547,33.9816,17368.0
2020-02-04 10:45:00,37.8,37.81,37.73,37.76,16233.0,33.9906,33.9996,33.9277,33.9547,16233.0
2020-02-04 10:50:00,37.75,37.81,37.72,37.79,15833.0,33.9457,33.9996,33.9187,33.9816,15833.0
2020-02-04 10:55:00,37.8,37.81,37.74,37.75,14078.0,33.9906,33.9996,33.9367,33.9457,14078.0
2020-02-04 11:00:00,37.75,37.83,37.72,37.73,18036.0,33.9457,34.0176,33.9187,33.9277,18036.0
2020-02-04 11:05:00,37.73,37.79,37.73,37.75,7968.0,33.9277,33.9816,33.9277,33.9457,7968.0
2020-02-04 11:10:00,37.76,37.81,37.75,37.79,9975.0,33.9547,33.9996,33.9457,33.9816,9975.0
2020-02-04 11:15:00,37.79,37.81,37.78,37.8,15098.0,33.9816,33.9996,33.9727,33.9906,15098.0
2020-02-04 11:20:00,37.8,37.89,37.8,37.82,20052.0,33.9906,34.0716,33.9906,34.0086,20052.0
2020-02-04 11:25:00,37.82,37.82,37.72,37.74,12455.0,34.0086,34.0086,33.9187,33.9367,12455.0
2020-02-04 11:30:00,37.75,37.78,37.69,37.7,7238.0,33.9457,33.9727,33.8917,33.9007,7238.0
2020-02-04 11:35:00,37.69,37.71,37.64,37.71,7756.0,33.8917,33.9097,33.8468,33.9097,7756.0
2020-02-04 11:40:00,37.7,37.78,37.69,37.76,21584.0,33.9007,33.9727,33.8917,33.9547,21584.0
2020-02-04 11:45:00,37.76,37.79,37.7,37.7,24809.0,33.9547,33.9816,33.9007,33.9007,24809.0
2020-02-04 11:50:00,37.71,37.71,37.65,37.67,7002.0,33.9097,33.9097,33.8558,33.8737,7002.0
2020-02-04 11:55:00,37.66,37.67,37.64,37.66,4830.0,33.8647,33.8737,33.8468,33.8647,4830.0
2020-02-04 12:00:00,37.66,37.67,37.6,37.6,16980.0,33.8647,33.8737,33.8108,33.8108,16980.0
2020-02-04 12:05:00,37.6,37.61,37.57,37.59,4751.0,33.8108,33.8198,33.7838,33.8018,4751.0
2020-02-04 12:10:00,37.59,37.6,37.55,37.59,7328.0,33.8018,33.8108,33.7658,33.8018,7328.0
2020-02-04 12:15:00,37.59,37.61,37.53,37.6,10272.0,33.8018,33.8198,33.7478,33.8108,10272.0
2020-02-04 12:20:00,37.6,37.61,37.55,37.61,5648.0,33.8108,33.8198,33.7658,33.8198,5648.0
2020-02-04 12:25:00,37.6,37.68,37.59,37.68,26461.0,33.8108,33.8827,33.8018,33.8827,26461.0
2020-02-04 12:30:00,37.68,37.7,37.66,37.66,6870.0,33.8827,33.9007,33.8647,33.8647,6870.0
2020-02-04 12:35:00,37.66,37.67,37.62,37.63,6442.0,33.8647,33.8737,33.8288,33.8378,6442.0
2020-02-04 12:40:00,37.63,37.63,37.56,37.58,6297.0,33.8378,33.8378,33.7748,33.7928,6297.0
2020-02-04 12:45:00,37.59,37.61,37.56,37.59,9114.0,33.8018,33.8198,33.7748,33.8018,9114.0
2020-02-04 12:50:00,37.59,37.59,37.52,37.55,22008.0,33.8018,33.8018,33.7389,33.7658,22008.0
2020-02-04 12:55:00,37.55,37.57,37.54,37.57,8924.0,33.7658,33.7838,33.7568,33.7838,8924.0
2020-02-04 13:00:00,37.59,37.63,37.58,37.58,8776.0,33.8018,33.8378,33.7928,33.7928,8776.0
2020-02-04 13:05:00,37.59,37.65,37.59,37.64,2330.0,33.8018,33.8558,33.8018,33.8468,2330.0
2020-02-04 13:10:00,37.65,37.66,37.6,37.62,7727.0,33.8558,33.8647,33.8108,33.8288,7727.0
2020-02-04 13:15:00,37.62,37.65,37.6,37.64,5757.0,33.8288,33.8558,33.8108,33.8468,5757.0
2020-02-04 13:20:00,37.64,37.72,37.63,37.69,16195.0,33.8468,33.9187,33.8378,33.8917,16195.0
2020-02-04 13:25:00,37.7,37.7,37.68,37.7,3869.0,33.9007,33.9007,33.8827,33.9007,3869.0
2020-02-04 13:30:00,37.7,37.7,37.62,37.63,13470.0,33.9007,33.9007,33.8288,33.8378,13470.0
2020-02-04 13:35:00,37.62,37.64,37.62,37.64,5654.0,33.8288,33.8468,33.8288,33.8468,5654.0
2020-02-04 13:40:00,37.63,37.64,37.55,37.62,22379.0,33.8378,33.8468,33.7658,33.8288,22379.0
2020-02-04 13:45:00,37.62,37.67,37.62,37.66,3970.0,33.8288,33.8737,33.8288,33.8647,3970.0
2020-02-04 13:50:00,37.66,37.68,37.56,37.59,25966.0,33.8647,33.8827,33.7748,33.8018,25966.0
2020-02-04 13:55:00,37.59,37.6,37.58,37.59,3259.0,33.8018,33.8108,33.7928,33.8018,3259.0
2020-02-04 14:00:00,37.59,37.59,37.52,37.54,5270.0,33.8018,33.8018,33.7389,33.7568,5270.0
2020-02-04 14:05:00,37.55,37.56,37.49,37.52,9110.0,33.7658,33.7748,33.7119,33.7389,9110.0
2020-02-04 14:10:00,37.52,37.61,37.52,37.59,5366.0,33.7389,33.8198,33.7389,33.8018,5366.0
2020-02-04 14:15:00,37.59,37.59,37.55,37.55,4881.0,33.8018,33.8018,33.7658,33.7658,4881.0
2020-02-04 14:20:00,37.55,37.55,37.51,37.52,5526.0,33.7658,33.7658,33.7299,33.7389,5526.0
2020-02-04 14:25:00,37.52,37.54,37.45,37.47,10533.0,33.7389,33.7568,33.6759,33.6939,10533.0
2020-02-04 14:30:00,37.47,37.51,37.47,37.51,5616.0,33.6939,33.7299,33.6939,33.7299,5616.0
2020-02-04 14:35:00,37.51,37.6,37.5,37.57,14462.0,33.7299,33.8108,33.7209,33.7838,14462.0
2020-02-04 14:40:00,37.57,37.58,37.54,37.56,11858.0,33.7838,33.7928,33.7568,33.7748,11858.0
2020-02-04 14:45:00,37.57,37.57,37.52,37.54,14244.0,33.7838,33.7838,33.7389,33.7568,14244.0
2020-02-04 14:50:00,37.54,37.55,37.52,37.54,11582.0,33.7568,33.7658,33.7389,33.7568,11582.0
2020-02-04 14:55:00,37.54,37.55,37.47,37.48,6402.0,33.7568,33.7658,33.6939,33.7029,6402.0
2020-02-04 15:00:00,37.47,37.54,37.47,37.54,9553.0,33.6939,33.7568,33.6939,33.7568,9553.0
2020-02-04 15:05:00,37.55,37.56,37.54,37.55,10412.0,33.7658,33.7748,33.7568,33.7658,10412.0
2020-02-04 15:10:00,37.55,37.6,37.53,37.6,38754.0,33.7658,33.8108,33.7478,33.8108,38754.0
2020-02-04 15:15:00,37.61,37.64,37.59,37.63,10167.0,33.8198,33.8468,33.8018,33.8378,10167.0
2020-02-04 15:20:00,37.63,37.67,37.61,37.61,14575.0,33.8378,33.8737,33.8198,33.8198,14575.0
2020-02-04 15:25:00,37.61,37.63,37.6,37.63,9077.0,33.8198,33.8378,33.8108,33.8378,9077.0
2020-02-04 15:30:00,37.64,37.64,37.54,37.54,25266.0,33.8468,33.8468,33.7568,33.7568,25266.0
2020-02-04 15:35:00,37.55,37.6,37.54,37.54,29799.0,33.7658,33.8108,33.7568,33.7568,29799.0
2020-02-04 15:40:00,37.54,37.54,37.49,37.5,20692.0,33.7568,33.7568,33.7119,33.7209,20692.0
2020-02-04 15:45:00,37.49,37.53,37.45,37.5,51861.0,33.7119,33.7478,33.6759,33.7209,51861.0
2020-02-04 15:50:00,37.49,37.59,37.49,37.5,76944.0,33.7119,33.8018,33.7119,33.7209,76944.0
2020-02-04 15:55:00,37.5,37.61,37.49,37.58,166574.0,33.7209,33.8198,33.7119,33.7928,166574.0
2020-02-05 09:30:00,38.29,38.7,38.21,38.62,67063.0,34.4313,34.7999,34.3593,34.728,67063.0
2020-02-05 09:35:00,38.63,38.84,38.63,38.69,49587.0,34.737,34.9258,34.737,34.7909,49587.0
2020-02-05 09:40:00,38.7,38.77,38.66,38.7,13596.0,34.7999,34.8629,34.764,34.7999,13596.0
2020-02-05 09:45:00,38.73,38.87,38.7,38.84,31306.0,34.8269,34.9528,34.7999,34.9258,31306.0
2020-02-05 09:50:00,38.84,38.85,38.75,38.8,13572.0,34.9258,34.9348,34.8449,34.8899,13572.0
2020-02-05 09:55:00,38.81,38.89,38.78,38.88,28528.0,34.8989,34.9708,34.8719,34.9618,28528.0
2020-02-05 10:00:00,38.87,39.15,38.87,39.02,64664.0,34.9528,35.2046,34.9528,35.0877,64664.0
2020-02-05 10:05:00,39.02,39.06,38.94,38.94,11367.0,35.0877,35.1237,35.0158,35.0158,11367.0
2020-02-05 10:10:00,38.94,38.96,38.86,38.87,36812.0,35.0158,35.0337,34.9438,34.9528,36812.0
2020-02-05 10:15:00,38.89,39.0,38.86,38.98,11263.0,34.9708,35.0697,34.9438,35.0517,11263.0
2020-02-05 10:20:00,38.98,39.13,38.97,39.1,23038.0,35.0517,35.1866,35.0427,35.1596,23038.0
2020-02-05 10:25:00,39.07,39.1,38.93,38.93,25511.0,35.1326,35.1596,35.0068,35.0068,25511.0
2020-02-05 10:30:00,38.92,38.96,38.85,38.94,7473.0,34.9978,35.0337,34.9348,35.0158,7473.0
2020-02-05 10:35:00,38.94,39.03,38.84,38.85,10866.0,35.0158,35.0967,34.9258,34.9348,10866.0
2020-02-05 10:40:00,38.88,38.91,38.77,38.9,25499.0,34.9618,34.9888,34.8629,34.9798,25499.0
2020-02-05 10:45:00,38.91,38.92,38.81,38.82,15936.0,34.9888,34.9978,34.8989,34.9078,15936.0
2020-02-05 10:50:00,38.82,38.83,38.7,38.71,15659.0,34.9078,34.9168,34.7999,34.8089,15659.0
2020-02-05 10:55:00,38.71,38.81,38.7,38.7,11834.0,34.8089,34.8989,34.7999,34.7999,11834.0
2020-02-05 11:00:00,38.69,38.69,38.62,38.63,28324.0,34.7909,34.7909,34.728,34.737,28324.0
2020-02-05 11:05:00,38.64,38.75,38.62,38.73,21375.0,34.746,34.8449,34.728,34.8269,21375.0
2020-02-05 11:10:00,38.73,38.75,38.68,38.73,18802.0,34.8269,34.8449,34.782,34.8269,18802.0
2020-02-05 11:15:00,38.73,38.74,38.68,38.71,35769.0,34.8269,34.8359,34.782,34.8089,35769.0
2020-02-05 11:20:00,38.72,38.79,38.71,38.75,26813.0,34.8179,34.8809,34.8089,34.8449,26813.0
2020-02-05 11:25:00,38.75,38.76,38.72,38.75,12639.0,34.8449,34.8539,34.8179,34.8449,12639.0
2020-02-05 11:30:00,38.75,38.75,38.69,38.69,13772.0,34.8449,34.8449,34.7909,34.7909,13772.0
2020-02-05 11:35:00,38.69,38.69,38.64,38.68,7029.0,34.7909,34.7909,34.746,34.782,7029.0
2020-02-05 11:40:00,38.68,38.72,38.65,38.72,17084.0,34.782,34.8179,34.755,34.8179,17084.0
2020-02-05 11:45:00,38.73,38.73,38.67,38.67,10840.0,34.8269,34.8269,34.773,34.773,10840.0
2020-02-05 11:50:00,38.68,38.7,38.66,38.7,6814.0,34.782,34.7999,34.764,34.7999,6814.0
2020-02-05 11:55:00,38.7,38.71,38.68,38.71,6895.0,34.7999,34.8089,34.782,34.8089,6895.0
2020-02-05 12:00:00,38.7,38.74,38.69,38.71,7631.0,34.7999,34.8359,34.7909,34.8089,7631.0
2020-02-05 12:05:00,38.72,38.72,38.63,38.65,9351.0,34.8179,34.8179,34.737,34.755,9351.0
2020-02-05 12:10:00,38.65,38.71,38.62,38.7,7103.0,34.755,34.8089,34.728,34.7999,7103.0
2020-02-05 12:15:00,38.7,38.72,38.7,38.71,6878.0,34.7999,34.8179,34.7999,34.8089,6878.0
2020-02-05 12:20:00,38.73,38.74,38.7,38.72,5940.0,34.8269,34.8359,34.7999,34.8179,5940.0
2020-02-05 12:25:00,38.72,38.72,38.68,38.7,8617.0,34.8179,34.8179,34.782,34.7999,8617.0
2020-02-05 12:30:00,38.71,38.76,38.7,38.75,11594.0,34.8089,34.8539,34.7999,34.8449,11594.0
2020-02-05 12:35:00,38.74,38.81,38.73,38.81,15445.0,34.8359,34.8989,34.8269,34.8989,15445.0
2020-02-05 12:40:00,38.81,38.85,38.81,38.84,9291.0,34.8989,34.9348,34.8989,34.9258,9291.0
2020-02-05 12:45:00,38.83,38.91,38.82,38.9,5455.0,34.9168,34.9888,34.9078,34.9798,5455.0
2020-02-05 12:50:00,38.91,38.92,38.88,38.9,3850.0,34.9888,34.9978,34.9618,34.9798,3850.0
2020-02-05 12:55:00,38.91,38.91,38.84,38.84,13512.0,34.9888,34.9888,34.9258,34.9258,13512.0
2020-02-05 13:00:00,38.84,38.86,38.75,38.77,8091.0,34.9258,34.9438,34.8449,34.8629,8091.0
2020-02-05 13:05:00,38.76,38.8,38.75,38.8,7063.0,34.8539,34.8899,34.8449,34.8899,7063.0
2020-02-05 13:10:00,38.79,38.83,38.77,38.8,6194.0,34.8809,34.9168,34.8629,34.8899,6194.0
2020-02-05 13:15:00,38.8,38.85,38.76,38.84,21230.0,34.8899,34.9348,34.8539,34.9258,21230.0
2020-02-05 13:20:00,38.84,38.86,38.8,38.8,5874.0,34.9258,34.9438,34.8899,34.8899,5874.0
2020-02-05 13:25:00,38.81,38.83,38.74,38.74,4123.0,34.8989,34.9168,34.8359,34.8359,4123.0
2020-02-05 13:30:00,38.75,38.76,38.72,38.72,10804.0,34.8449,34.8539,34.8179,34.8179,10804.0
2020-02-05 13:35:00,38.73,38.75,38.69,38.73,12881.0,34.8269,34.8449,34.7909,34.8269,12881.0
2020-02-05 13:40:00,38.73,38.83,38.72,38.78,14838.0,34.8269,34.9168,34.8179,34.8719,14838.0
2020-02-05 13:45:00,38.79,38.83,38.77,38.77,9134.0,34.8809,34.9168,34.8629,34.8629,9134.0
2020-02-05 13:50:00,38.77,38.79,38.72,38.72,8079.0,34.8629,34.8809,34.8179,34.8179,8079.0
2020-02-05 13:55:00,38.72,38.79,38.72,38.77,10959.0,34.8179,34.8809,34.8179,34.8629,10959.0
2020-02-05 14:00:00,38.75,38.76,38.59,38.59,21772.0,34.8449,34.8539,34.701,34.701,21772.0
2020-02-05 14:05:00,38.58,38.61,38.53,38.54,12201.0,34.692,34.719,34.6471,34.6561,12201.0
2020-02-05 14:10:00,38.54,38.54,38.5,38.51,22893.0,34.6561,34.6561,34.6201,34.6291,22893.0
2020-02-05 14:15:00,38.52,38.61,38.5,38.57,12888.0,34.6381,34.719,34.6201,34.683,12888.0
2020-02-05 14:20:00,38.58,38.61,38.54,38.61,14843.0,34.692,34.719,34.6561,34.719,14843.0
2020-02-05 14:25:00,38.61,38.61,38.53,38.55,6732.0,34.719,34.719,34.6471,34.6651,6732.0
2020-02-05 14:30:00,38.55,38.57,38.43,38.44,17914.0,34.6651,34.683,34.5571,34.5661,17914.0
2020-02-05 14:35:00,38.45,38.46,38.37,38.38,24315.0,34.5751,34.5841,34.5032,34.5122,24315.0
2020-02-05 14:40:00,38.38,38.4,38.34,38.36,11308.0,34.5122,34.5302,34.4762,34.4942,11308.0
2020-02-05 14:45:00,38.37,38.41,38.33,38.39,26064.0,34.5032,34.5392,34.4672,34.5212,26064.0
2020-02-05 14:50:00,38.39,38.42,38.38,38.38,12687.0,34.5212,34.5482,34.5122,34.5122,12687.0
2020-02-05 14:55:00,38.39,38.42,38.38,38.42,10376.0,34.5212,34.5482,34.5122,34.5482,10376.0
2020-02-05 15:00:00,38.42,38.51,38.39,38.47,10025.0,34.5482,34.6291,34.5212,34.5931,10025.0
2020-02-05 15:05:00,38.47,38.52,38.46,38.5,14686.0,34.5931,34.6381,34.5841,34.6201,14686.0
2020-02-05 15:10:00,38.5,38.51,38.42,38.43,11159.0,34.6201,34.6291,34.5482,34.5571,11159.0
2020-02-05 15:15:00,38.43,38.49,38.41,38.41,12494.0,34.5571,34.6111,34.5392,34.5392,12494.0
2020-02-05 15:20:00,38.43,38.46,38.41,38.45,15865.0,34.5571,34.5841,34.5392,34.5751,15865.0
2020-02-05 15:25:00,38.45,38.46,38.39,38.44,39654.0,34.5751,34.5841,34.5212,34.5661,39654.0
2020-02-05 15:30:00,38.43,38.43,38.37,38.41,23390.0,34.5571,34.5571,34.5032,34.5392,23390.0
2020-02-05 15:35:00,38.41,38.42,38.35,38.39,13070.0,34.5392,34.5482,34.4852,34.5212,13070.0
2020-02-05 15:40:00,38.39,38.39,38.37,38.38,32071.0,34.5212,34.5212,34.5032,34.5122,32071.0
2020-02-05 15:45:00,38.38,38.38,38.31,38.34,59356.0,34.5122,34.5122,34.4492,34.4762,59356.0
2020-02-05 15:50:00,38.33,38.36,38.27,38.34,83194.0,34.4672,34.4942,34.4133,34.4762,83194.0
2020-02-05 15:55:00,38.33,38.36,38.29,38.35,153562.0,34.4672,34.4942,34.4313,34.4852,153562.0
2020-02-06 09:30:00,38.36,38.39,38.25,38.28,10628.0,34.4942,34.5212,34.3953,34.4223,10628.0
2020-02-06 09:35:00,38.23,38.23,37.97,38.03,12800.0,34.3773,34.3773,34.1435,34.1975,12800.0
2020-02-06 09:40:00,38.03,38.06,37.94,38.04,7553.0,34.1975,34.2244,34.1165,34.2064,7553.0
2020-02-06 09:45:00,38.07,38.18,37.95,38.0,7358.0,34.2334,34.3323,34.1255,34.1705,7358.0
2020-02-06 09:50:00,37.99,37.99,37.91,37.94,6315.0,34.1615,34.1615,34.0896,34.1165,6315.0
2020-02-06 09:55:00,37.91,38.18,37.88,38.14,6941.0,34.0896,34.3323,34.0626,34.2964,6941.0
2020-02-06 10:00:00,38.15,38.18,38.1,38.15,46626.0,34.3054,34.3323,34.2604,34.3054,46626.0
2020-02-06 10:05:00,38.15,38.26,38.15,38.18,5559.0,34.3054,34.4043,34.3054,34.3323,5559.0
2020-02-06 10:10:00,38.18,38.26,38.16,38.19,7122.0,34.3323,34.4043,34.3144,34.3413,7122.0
2020-02-06 10:15:00,38.19,38.2,38.06,38.07,6239.0,34.3413,34.3503,34.2244,34.2334,6239.0
2020-02-06 10:20:00,38.06,38.07,38.01,38.03,7889.0,34.2244,34.2334,34.1795,34.1975,7889.0
2020-02-06 10:25:00,38.02,38.13,38.01,38.12,6266.0,34.1885,34.2874,34.1795,34.2784,6266.0
2020-02-06 10:30:00,38.12,38.12,38.05,38.08,7775.0,34.2784,34.2784,34.2154,34.2424,7775.0
2020-02-06 10:35:00,38.08,38.09,38.02,38.03,5096.0,34.2424,34.2514,34.1885,34.1975,5096.0
2020-02-06 10:40:00,38.03,38.07,37.99,38.03,20965.0,34.1975,34.2334,34.1615,34.1975,20965.0
2020-02-06 10:45:00,38.02,38.09,38.0,38.0,13005.0,34.1885,34.2514,34.1705,34.1705,13005.0
2020-02-06 10:50:00,38.0,38.02,37.92,37.96,12638.0,34.1705,34.1885,34.0985,34.1345,12638.0
2020-02-06 10:55:00,37.97,38.06,37.93,38.06,11596.0,34.1435,34.2244,34.1075,34.2244,11596.0
2020-02-06 11:00:00,38.07,38.21,38.07,38.15,5050.0,34.2334,34.3593,34.2334,34.3054,5050.0
2020-02-06 11:05:00,38.15,38.18,38.1,38.18,11942.0,34.3054,34.3323,34.2604,34.3323,11942.0
2020-02-06 11:10:00,38.22,38.25,38.15,38.25,9828.0,34.3683,34.3953,34.3054,34.3953,9828.0
2020-02-06 11:15:00,38.26,38.35,38.21,38.35,28576.0,34.4043,34.4852,34.3593,34.4852,28576.0
2020-02-06 11:20:00,38.37,38.53,38.36,38.53,15147.0,34.5032,34.6471,34.4942,34.6471,15147.0
2020-02-06 11:25:00,38.52,38.55,38.37,38.4,14350.0,34.6381,34.6651,34.5032,34.5302,14350.0
2020-02-06 11:30:00,38.4,38.43,38.3,38.42,12087.0,34.5302,34.5571,34.4402,34.5482,12087.0
2020-02-06 11:35:00,38.41,38.42,38.28,38.28,13816.0,34.5392,34.5482,34.4223,34.4223,13816.0
2020-02-06 11:40:00,38.26,38.28,38.2,38.21,6494.0,34.4043,34.4223,34.3503,34.3593,6494.0
2020-02-06 11:45:00,38.21,38.21,38.16,38.17,6255.0,34.3593,34.3593,34.3144,34.3233,6255.0
2020-02-06 11:50:00,38.16,38.16,38.09,38.16,6708.0,34.3144,34.3144,34.2514,34.3144,6708.0
2020-02-06 11:55:00,38.16,38.19,38.13,38.18,11600.0,34.3144,34.3413,34.2874,34.3323,11600.0
2020-02-06 12:00:00,38.19,38.24,38.16,38.19,4834.0,34.3413,34.3863,34.3144,34.3413,4834.0
2020-02-06 12:05:00,38.21,38.22,38.17,38.18,6004.0,34.3593,34.3683,34.3233,34.3323,6004.0
2020-02-06 12:10:00,38.19,38.25,38.18,38.18,8414.0,34.3413,34.3953,34.3323,34.3323,8414.0
2020-02-06 12:15:00,38.18,38.22,38.16,38.2,6590.0,34.3323,34.3683,34.3144,34.3503,6590.0
2020-02-06 12:20:00,38.22,38.22,38.13,38.14,4551.0,34.3683,34.3683,34.2874,34.2964,4551.0
2020-02-06 12:25:00,38.15,38.16,38.11,38.13,5011.0,34.3054,34.3144,34.2694,34.2874,5011.0
2020-02-06 12:30:00,38.15,38.16,38.11,38.12,8266.0,34.3054,34.3144,34.2694,34.2784,8266.0
2020-02-06 12:35:00,38.1,38.1,37.99,38.04,13708.0,34.2604,34.2604,34.1615,34.2064,13708.0
2020-02-06 12:40:00,38.04,38.12,38.03,38.11,8733.0,34.2064,34.2784,34.1975,34.2694,8733.0
2020-02-06 12:45:00,38.11,38.11,38.06,38.07,7414.0,34.2694,34.2694,34.2244,34.2334,7414.0
2020-02-06 12:50:00,38.07,38.12,38.05,38.12,7073.0,34.2334,34.2784,34.2154,34.2784,7073.0
2020-02-06 12:55:00,38.13,38.2,38.11,38.19,5019.0,34.2874,34.3503,34.2694,34.3413,5019.0
2020-02-06 13:00:00,38.19,38.19,38.14,38.19,8668.0,34.3413,34.3413,34.2964,34.3413,8668.0
2020-02-06 13:05:00,38.21,38.21,38.13,38.14,5783.0,34.3593,34.3593,34.2874,34.2964,5783.0
2020-02-06 13:10:00,38.14,38.15,38.11,38.14,8518.0,34.2964,34.3054,34.2694,34.2964,8518.0
2020-02-06 13:15:00,38.15,38.15,38.09,38.12,9106.0,34.3054,34.3054,34.2514,34.2784,9106.0
2020-02-06 13:20:00,38.12,38.12,38.06,38.07,6122.0,34.2784,34.2784,34.2244,34.2334,6122.0
2020-02-06 13:25:00,38.06,38.06,38.02,38.05,5388.0,34.2244,34.2244,34.1885,34.2154,5388.0
2020-02-06 13:30:00,38.06,38.11,38.06,38.08,5927.0,34.2244,34.2694,34.2244,34.2424,5927.0
2020-02-06 13:35:00,38.08,38.09,38.05,38.07,6939.0,34.2424,34.2514,34.2154,34.2334,6939.0
2020-02-06 13:40:00,38.07,38.11,38.04,38.11,20833.0,34.2334,34.2694,34.2064,34.2694,20833.0
2020-02-06 13:45:00,38.11,38.11,38.09,38.09,4455.0,34.2694,34.2694,34.2514,34.2514,4455.0
2020-02-06 13:50:00,38.09,38.1,38.03,38.07,7113.0,34.2514,34.2604,34.1975,34.2334,7113.0
2020-02-06 13:55:00,38.09,38.11,38.08,38.08,2575.0,34.2514,34.2694,34.2424,34.2424,2575.0
2020-02-06 14:00:00,38.08,38.09,38.04,38.06,19475.0,34.2424,34.2514,34.2064,34.2244,19475.0
2020-02-06 14:05:00,38.06,38.09,38.05,38.08,14803.0,34.2244,34.2514,34.2154,34.2424,14803.0
2020-02-06 14:10:00,38.08,38.09,38.05,38.08,10381.0,34.2424,34.2514,34.2154,34.2424,10381.0
2020-02-06 14:15:00,38.08,38.11,38.05,38.07,24965.0,34.2424,34.2694,34.2154,34.2334,24965.0
2020-02-06 14:20:00,38.08,38.09,38.06,38.07,9022.0,34.2424,34.2514,34.2244,34.2334,9022.0
2020-02-06 14:25:00,38.07,38.08,38.05,38.08,9989.0,34.2334,34.2424,34.2154,34.2424,9989.0
2020-02-06 14:30:00,38.08,38.14,38.08,38.11,4585.0,34.2424,34.2964,34.2424,34.2694,4585.0
2020-02-06 14:35:00,38.11,38.11,38.05,38.05,7482.0,34.2694,34.2694,34.2154,34.2154,7482.0
2020-02-06 14:40:00,38.05,38.09,38.03,38.04,6328.0,34.2154,34.2514,34.1975,34.2064,6328.0
2020-02-06 14:45:00,38.04,38.04,38.0,38.02,25069.0,34.2064,34.2064,34.1705,34.1885,25069.0
2020-02-06 14:50:00,38.02,38.03,37.99,37.99,20688.0,34.1885,34.1975,34.1615,34.1615,20688.0
2020-02-06 14:55:00,38.0,38.03,37.99,38.0,10429.0,34.1705,34.1975,34.1615,34.1705,10429.0
2020-02-06 15:00:00,37.99,38.01,37.97,37.99,7144.0,34.1615,34.1795,34.1435,34.1615,7144.0
2020-02-06 15:05:00,37.98,38.06,37.98,38.05,10046.0,34.1525,34.2244,34.1525,34.2154,10046.0
2020-02-06 15:10:00,38.05,38.06,38.0,38.03,13973.0,34.2154,34.2244,34.1705,34.1975,13973.0
2020-02-06 15:15:00,38.02,38.03,37.99,38.02,7162.0,34.1885,34.1975,34.1615,34.1885,7162.0
2020-02-06 15:20:00,38.01,38.04,37.98,38.03,16955.0,34.1795,34.2064,34.1525,34.1975,16955.0
2020-02-06 15:25:00,38.03,38.04,37.99,38.0,17055.0,34.1975,34.2064,34.1615,34.1705,17055.0
2020-02-06 15:30:00,38.0,38.03,37.96,38.03,27257.0,34.1705,34.1975,34.1345,34.1975,27257.0
2020-02-06 15:35:00,38.03,38.04,37.99,38.01,22470.0,34.1975,34.2064,34.1615,34.1795,22470.0
2020-02-06 15:40:00,38.01,38.02,37.98,38.0,22235.0,34.1795,34.1885,34.1525,34.1705,22235.0
2020-02-06 15:45:00,38.0,38.0,37.9,37.94,28603.0,34.1705,34.1705,34.0806,34.1165,28603.0
2020-02-06 15:50:00,37.95,37.99,37.91,37.96,72035.0,34.1255,34.1615,34.0896,34.1345,72035.0
2020-02-06 15:55:00,37.95,38.0,37.9,37.9,63665.0,34.1255,34.1705,34.0806,34.0806,63665.0
2020-02-07 09:30:00,37.55,37.76,37.5,37.52,38766.0,33.7658,33.9547,33.7209,33.7389,38766.0
2020-02-07 09:35:00,37.45,37.66,37.4,37.51,16193.0,33.6759,33.8647,33.6309,33.7299,16193.0
2020-02-07 09:40:00,37.52,37.62,37.46,37.5,6389.0,33.7389,33.8288,33.6849,33.7209,6389.0
2020-02-07 09:45:00,37.46,37.5,37.41,37.46,7151.0,33.6849,33.7209,33.6399,33.6849,7151.0
2020-02-07 09:50:00,37.48,37.48,37.38,37.45,21034.0,33.7029,33.7029,33.613,33.6759,21034.0
2020-02-07 09:55:00,37.45,37.48,37.43,37.43,10266.0,33.6759,33.7029,33.6579,33.6579,10266.0
2020-02-07 10:00:00,37.45,37.46,37.32,37.36,31981.0,33.6759,33.6849,33.559,33.595,31981.0
2020-02-07 10:05:00,37.35,37.45,37.31,37.38,11995.0,33.586,33.6759,33.55,33.613,11995.0
2020-02-07 10:10:00,37.41,37.46,37.35,37.35,10821.0,33.6399,33.6849,33.586,33.586,10821.0
2020-02-07 10:15:00,37.34,37.38,37.3,37.38,4781.0,33.577,33.613,33.541,33.613,4781.0
2020-02-07 10:20:00,37.39,37.41,37.28,37.28,9361.0,33.622,33.6399,33.523,33.523,9361.0
2020-02-07 10:25:00,37.28,37.31,37.21,37.29,18640.0,33.523,33.55,33.4601,33.532,18640.0
2020-02-07 10:30:00,37.28,37.36,37.27,37.35,12350.0,33.523,33.595,33.514,33.586,12350.0
2020-02-07 10:35:00,37.36,37.43,37.34,37.38,10353.0,33.595,33.6579,33.577,33.613,10353.0
2020-02-07 10:40:00,37.39,37.47,37.39,37.45,15373.0,33.622,33.6939,33.622,33.6759,15373.0
2020-02-07 10:45:00,37.46,37.47,37.32,37.37,12968.0,33.6849,33.6939,33.559,33.604,12968.0
2020-02-07 10:50:00,37.37,37.39,37.27,37.28,11481.0,33.604,33.622,33.514,33.523,11481.0
2020-02-07 10:55:00,37.27,37.33,37.26,37.29,3226.0,33.514,33.568,33.5051,33.532,3226.0
2020-02-07 11:00:00,37.26,37.38,37.23,37.38,10529.0,33.5051,33.613,33.4781,33.613,10529.0
2020-02-07 11:05:00,37.38,37.42,37.31,37.33,5306.0,33.613,33.6489,33.55,33.568,5306.0
2020-02-07 11:10:00,37.32,37.38,37.28,37.37,13938.0,33.559,33.613,33.523,33.604,13938.0
2020-02-07 11:15:00,37.36,37.42,37.35,37.41,5801.0,33.595,33.6489,33.586,33.6399,5801.0
2020-02-07 11:20:00,37.42,37.57,37.42,37.57,7093.0,33.6489,33.7838,33.6489,33.7838,7093.0
2020-02-07 11:25:00,37.59,37.59,37.54,37.55,3900.0,33.8018,33.8018,33.7568,33.7658,3900.0
2020-02-07 11:30:00,37.55,37.68,37.55,37.64,14789.0,33.7658,33.8827,33.7658,33.8468,14789.0
2020-02-07 11:35:00,37.66,37.69,37.61,37.63,14827.0,33.8647,33.8917,33.8198,33.8378,14827.0
2020-02-07 11:40:00,37.64,37.66,37.63,37.65,5704.0,33.8468,33.8647,33.8378,33.8558,5704.0
2020-02-07 11:45:00,37.64,37.66,37.63,37.66,6085.0,33.8468,33.8647,33.8378,33.8647,6085.0
2020-02-07 11:50:00,37.66,37.69,37.64,37.64,5692.0,33.8647,33.8917,33.8468,33.8468,5692.0
2020-02-07 11:55:00,37.64,37.65,37.63,37.65,6006.0,33.8468,33.8558,33.8378,33.8558,6006.0
2020-02-07 12:00:00,37.64,37.65,37.6,37.65,6352.0,33.8468,33.8558,33.8108,33.8558,6352.0
2020-02-07 12:05:00,37.65,37.68,37.62,37.64,6840.0,33.8558,33.8827,33.8288,33.8468,6840.0
2020-02-07 12:10:00,37.63,37.66,37.61,37.63,2900.0,33.8378,33.8647,33.8198,33.8378,2900.0
2020-02-07 12:15:00,37.64,37.68,37.61,37.61,4378.0,33.8468,33.8827,33.8198,33.8198,4378.0
2020-02-07 12:20:00,37.62,37.64,37.55,37.55,2644.0,33.8288,33.8468,33.7658,33.7658,2644.0
2020-02-07 12:25:00,37.54,37.65,37.54,37.65,12988.0,33.7568,33.8558,33.7568,33.8558,12988.0
2020-02-07 12:30:00,37.65,37.68,37.62,37.64,8300.0,33.8558,33.8827,33.8288,33.8468,8300.0
2020-02-07 12:35:00,37.64,37.69,37.58,37.67,11161.0,33.8468,33.8917,33.7928,33.8737,11161.0
2020-02-07 12:40:00,37.66,37.66,37.63,37.63,2608.0,33.8647,33.8647,33.8378,33.8378,2608.0
2020-02-07 12:45:00,37.64,37.65,37.61,37.62,4448.0,33.8468,33.8558,33.8198,33.8288,4448.0
2020-02-07 12:50:00,37.62,37.63,37.58,37.59,2345.0,33.8288,33.8378,33.7928,33.8018,2345.0
2020-02-07 12:55:00,37.58,37.58,37.56,37.57,2781.0,33.7928,33.7928,33.7748,33.7838,2781.0
2020-02-07 13:00:00,37.56,37.56,37.52,37.53,5001.0,33.7748,33.7748,33.7389,33.7478,5001.0
2020-02-07 13:05:00,37.54,37.59,37.54,37.56,4891.0,33.7568,33.8018,33.7568,33.7748,4891.0
2020-02-07 13:10:00,37.55,37.63,37.52,37.63,6072.0,33.7658,33.8378,33.7389,33.8378,6072.0
2020-02-07 13:15:00,37.63,37.64,37.59,37.59,4692.0,33.8378,33.8468,33.8018,33.8018,4692.0
2020-02-07 13:20:00,37.58,37.61,37.56,37.6,2728.0,33.7928,33.8198,33.7748,33.8108,2728.0
2020-02-07 13:25:00,37.6,37.63,37.58,37.62,4135.0,33.8108,33.8378,33.7928,33.8288,4135.0
2020-02-07 13:30:00,37.62,37.65,37.59,37.59,4143.0,33.8288,33.8558,33.8018,33.8018,4143.0
2020-02-07 13:35:00,37.6,37.74,37.6,37.64,8368.0,33.8108,33.9367,33.8108,33.8468,8368.0
2020-02-07 13:40:00,37.63,37.63,37.58,37.61,3453.0,33.8378,33.8378,33.7928,33.8198,3453.0
2020-02-07 13:45:00,37.61,37.61,37.54,37.55,5772.0,33.8198,33.8198,33.7568,33.7658,5772.0
2020-02-07 13:50:00,37.54,37.55,37.43,37.43,18089.0,33.7568,33.7658,33.6579,33.6579,18089.0
2020-02-07 13:55:00,37.44,37.48,37.41,37.41,5956.0,33.6669,33.7029,33.6399,33.6399,5956.0
2020-02-07 14:00:00,37.4,37.4,37.33,37.33,5453.0,33.6309,33.6309,33.568,33.568,5453.0
2020-02-07 14:05:00,37.33,37.35,37.27,37.3,4563.0,33.568,33.586,33.514,33.541,4563.0
2020-02-07 14:10:00,37.3,37.32,37.27,37.27,8373.0,33.541,33.559,33.514,33.514,8373.0
2020-02-07 14:15:00,37.27,37.29,37.22,37.23,4944.0,33.514,33.532,33.4691,33.4781,4944.0
2020-02-07 14:20:00,37.23,37.25,37.22,37.22,5176.0,33.4781,33.4961,33.4691,33.4691,5176.0
2020-02-07 14:25:00,37.21,37.24,37.17,37.22,10302.0,33.4601,33.4871,33.4241,33.4691,10302.0
2020-02-07 14:30:00,37.23,37.24,37.2,37.2,10966.0,33.4781,33.4871,33.4511,33.4511,10966.0
2020-02-07 14:35:00,37.2,37.24,37.2,37.21,6711.0,33.4511,33.4871,33.4511,33.4601,6711.0
2020-02-07 14:40:00,37.21,37.28,37.2,37.27,6701.0,33.4601,33.523,33.4511,33.514,6701.0
2020-02-07 14:45:00,37.27,37.27,37.21,37.21,4621.0,33.514,33.514,33.4601,33.4601,4621.0
2020-02-07 14:50:00,37.21,37.24,37.19,37.24,10861.0,33.4601,33.4871,33.4421,33.4871,10861.0
2020-02-07 14:55:00,37.24,37.26,37.22,37.23,4970.0,33.4871,33.5051,33.4691,33.4781,4970.0
2020-02-07 15:00:00,37.22,37.24,37.21,37.22,6311.0,33.4691,33.4871,33.4601,33.4691,6311.0
2020-02-07 15:05:00,37.22,37.26,37.22,37.22,7126.0,33.4691,33.5051,33.4691,33.4691,7126.0
2020-02-07 15:10:00,37.22,37.26,37.22,37.26,3900.0,33.4691,33.5051,33.4691,33.5051,3900.0
2020-02-07 15:15:00,37.27,37.29,37.26,37.29,5187.0,33.514,33.532,33.5051,33.532,5187.0
2020-02-07 15:20:00,37.27,37.27,37.2,37.23,9166.0,33.514,33.514,33.4511,33.4781,9166.0
2020-02-07 15:25:00,37.23,37.26,37.21,37.22,6911.0,33.4781,33.5051,33.4601,33.4691,6911.0
2020-02-07 15:30:00,37.22,37.25,37.21,37.22,9250.0,33.4691,33.4961,33.4601,33.4691,9250.0
2020-02-07 15:35:00,37.22,37.25,37.2,37.25,7672.0,33.4691,33.4961,33.4511,33.4961,7672.0
2020-02-07 15:40:00,37.25,37.26,37.22,37.23,11826.0,33.4961,33.5051,33.4691,33.4781,11826.0
2020-02-07 15:45:00,37.22,37.25,37.2,37.25,18623.0,33.4691,33.4961,33.4511,33.4961,18623.0
2020-02-07 15:50:00,37.25,37.32,37.23,37.26,31689.0,33.4961,33.559,33.4781,33.5051,31689.0
2020-02-07 15:55:00,37.26,37.31,37.21,37.26,86631.0,33.5051,33.55,33.4601,33.5051,86631.0
2020-02-10 09:30:00,36.9,37.1,36.83,37.1,16122.0,33.1813,33.3612,33.1184,33.3612,16122.0
2020-02-10 09:35:00,37.1,37.18,37.06,37.09,3536.0,33.3612,33.4331,33.3252,33.3522,3536.0
2020-02-10 09:40:00,37.13,37.13,36.88,36.88,1100.0,33.3882,33.3882,33.1634,33.1634,1100.0
2020-02-10 09:45:00,36.93,36.95,36.78,36.8,3088.0,33.2083,33.2263,33.0734,33.0914,3088.0
2020-02-10 09:50:00,36.81,36.9,36.75,36.9,9954.0,33.1004,33.1813,33.0465,33.1813,9954.0
2020-02-10 09:55:00,36.9,37.05,36.9,37.05,2900.0,33.1813,33.3162,33.1813,33.3162,2900.0
2020-02-10 10:00:00,37.1,37.1,36.98,37.05,7269.0,33.3612,33.3612,33.2533,33.3162,7269.0
2020-02-10 10:05:00,37.05,37.07,36.88,36.95,11514.0,33.3162,33.3342,33.1634,33.2263,11514.0
2020-02-10 10:10:00,36.95,37.04,36.95,36.99,3500.0,33.2263,33.3072,33.2263,33.2623,3500.0
2020-02-10 10:15:00,36.98,37.01,36.94,37.0,5889.0,33.2533,33.2802,33.2173,33.2713,5889.0
2020-02-10 10:20:00,37.01,37.01,36.86,36.87,6092.0,33.2802,33.2802,33.1454,33.1544,6092.0
2020-02-10 10:25:00,36.85,36.85,36.78,36.82,4000.0,33.1364,33.1364,33.0734,33.1094,4000.0
2020-02-10 10:30:00,36.82,36.9,36.76,36.9,8715.0,33.1094,33.1813,33.0554,33.1813,8715.0
2020-02-10 10:35:00,36.88,37.05,36.88,37.05,6731.0,33.1634,33.3162,33.1634,33.3162,6731.0
2020-02-10 10:40:00,37.03,37.05,37.0,37.05,4605.0,33.2982,33.3162,33.2713,33.3162,4605.0
2020-02-10 10:45:00,37.05,37.18,37.0,37.16,37005.0,33.3162,33.4331,33.2713,33.4151,37005.0
2020-02-10 10:50:00,37.16,37.2,37.07,37.08,7939.0,33.4151,33.4511,33.3342,33.3432,7939.0
2020-02-10 10:55:00,37.09,37.09,37.04,37.06,4587.0,33.3522,33.3522,33.3072,33.3252,4587.0
2020-02-10 11:00:00,37.07,37.13,37.03,37.03,8902.0,33.3342,33.3882,33.2982,33.2982,8902.0
2020-02-10 11:05:00,37.02,37.06,37.0,37.01,7375.0,33.2892,33.3252,33.2713,33.2802,7375.0
2020-02-10 11:10:00,37.01,37.05,37.0,37.01,4683.0,33.2802,33.3162,33.2713,33.2802,4683.0
2020-02-10 11:15:00,37.02,37.09,36.99,36.99,5588.0,33.2892,33.3522,33.2623,33.2623,5588.0
2020-02-10 11:20:00,36.99,36.99,36.93,36.95,4039.0,33.2623,33.2623,33.2083,33.2263,4039.0
2020-02-10 11:25:00,36.97,36.97,36.91,36.94,3801.0,33.2443,33.2443,33.1903,33.2173,3801.0
2020-02-10 11:30:00,36.94,36.97,36.87,36.88,6149.0,33.2173,33.2443,33.1544,33.1634,6149.0
2020-02-10 11:35:00,36.87,36.91,36.81,36.88,16014.0,33.1544,33.1903,33.1004,33.1634,16014.0
2020-02-10 11:40:00,36.87,36.88,36.83,36.85,6808.0,33.1544,33.1634,33.1184,33.1364,6808.0
2020-02-10 11:45:00,36.85,36.85,36.78,36.82,17171.0,33.1364,33.1364,33.0734,33.1094,17171.0
2020-02-10 11:50:00,36.81,36.81,36.68,36.69,25004.0,33.1004,33.1004,32.9835,32.9925,25004.0
2020-02-10 11:55:00,36.69,36.69,36.59,36.61,9469.0,32.9925,32.9925,32.9026,32.9206,9469.0
2020-02-10 12:00:00,36.61,36.67,36.6,36.63,12220.0,32.9206,32.9745,32.9116,32.9385,12220.0
2020-02-10 12:05:00,36.62,36.63,36.46,36.46,17087.0,32.9296,32.9385,32.7857,32.7857,17087.0
2020-02-10 12:10:00,36.47,36.53,36.45,36.48,21625.0,32.7947,32.8486,32.7767,32.8037,21625.0
2020-02-10 12:15:00,36.48,36.48,36.41,36.45,11224.0,32.8037,32.8037,32.7407,32.7767,11224.0
2020-02-10 12:20:00,36.45,36.45,36.38,36.39,13051.0,32.7767,32.7767,32.7137,32.7227,13051.0
2020-02-10 12:25:00,36.39,36.4,36.31,36.31,7954.0,32.7227,32.7317,32.6508,32.6508,7954.0
2020-02-10 12:30:00,36.31,36.33,36.22,36.24,21937.0,32.6508,32.6688,32.5699,32.5878,21937.0
2020-02-10 12:35:00,36.23,36.24,36.18,36.21,13445.0,32.5789,32.5878,32.5339,32.5609,13445.0
2020-02-10 12:40:00,36.2,36.25,36.11,36.11,14202.0,32.5519,32.5968,32.4709,32.4709,14202.0
2020-02-10 12:45:00,36.12,36.12,36.08,36.09,9709.0,32.4799,32.4799,32.444,32.453,9709.0
2020-02-10 12:50:00,36.08,36.08,35.99,36.0,33658.0,32.444,32.444,32.363,32.372,33658.0
2020-02-10 12:55:00,36.0,36.5,35.91,35.91,85696.0,32.372,32.8216,32.2911,32.2911,85696.0
2020-02-10 13:00:00,35.91,35.95,35.88,35.88,39007.0,32.2911,32.3271,32.2641,32.2641,39007.0
2020-02-10 13:05:00,35.88,35.88,35.66,35.73,45077.0,32.2641,32.2641,32.0663,32.1292,45077.0
2020-02-10 13:10:00,35.73,35.73,35.59,35.61,30606.0,32.1292,32.1292,32.0034,32.0213,30606.0
2020-02-10 13:15:00,35.61,35.7,35.57,35.7,30357.0,32.0213,32.1023,31.9854,32.1023,30357.0
2020-02-10 13:20:00,35.67,35.67,35.54,35.56,17307.0,32.0753,32.0753,31.9584,31.9764,17307.0
2020-02-10 13:25:00,35.55,35.59,35.51,35.54,24297.0,31.9674,32.0034,31.9314,31.9584,24297.0
2020-02-10 13:30:00,35.53,35.53,35.41,35.41,33100.0,31.9494,31.9494,31.8415,31.8415,33100.0
2020-02-10 13:35:00,35.41,35.45,35.34,35.4,27620.0,31.8415,31.8775,31.7785,31.8325,27620.0
2020-02-10 13:40:00,35.4,35.44,35.37,35.41,8939.0,31.8325,31.8685,31.8055,31.8415,8939.0
2020-02-10 13:45:00,35.41,35.49,35.38,35.46,15866.0,31.8415,31.9134,31.8145,31.8865,15866.0
2020-02-10 13:50:00,35.47,35.47,35.4,35.45,20600.0,31.8954,31.8954,31.8325,31.8775,20600.0
2020-02-10 13:55:00,35.45,35.53,35.44,35.52,12778.0,31.8775,31.9494,31.8685,31.9404,12778.0
2020-02-10 14:00:00,35.53,35.6,35.5,35.53,9705.0,31.9494,32.0123,31.9224,31.9494,9705.0
2020-02-10 14:05:00,35.52,35.54,35.46,35.5,12339.0,31.9404,31.9584,31.8865,31.9224,12339.0
2020-02-10 14:10:00,35.48,35.58,35.48,35.57,21764.0,31.9044,31.9944,31.9044,31.9854,21764.0
2020-02-10 14:15:00,35.57,35.64,35.56,35.59,26585.0,31.9854,32.0483,31.9764,32.0034,26585.0
2020-02-10 14:20:00,35.59,35.61,35.51,35.51,15945.0,32.0034,32.0213,31.9314,31.9314,15945.0
2020-02-10 14:25:00,35.51,35.53,35.44,35.46,30864.0,31.9314,31.9494,31.8685,31.8865,30864.0
2020-02-10 14:30:00,35.47,35.49,35.41,35.41,14207.0,31.8954,31.9134,31.8415,31.8415,14207.0
2020-02-10 14:35:00,35.41,35.42,35.32,35.36,18267.0,31.8415,31.8505,31.7606,31.7965,18267.0
2020-02-10 14:40:00,35.36,35.44,35.36,35.41,27320.0,31.7965,31.8685,31.7965,31.8415,27320.0
2020-02-10 14:45:00,35.4,35.43,35.37,35.41,18978.0,31.8325,31.8595,31.8055,31.8415,18978.0
2020-02-10 14:50:00,35.41,35.43,35.34,35.37,17199.0,31.8415,31.8595,31.7785,31.8055,17199.0
2020-02-10 14:55:00,35.36,35.38,35.34,35.36,15504.0,31.7965,31.8145,31.7785,31.7965,15504.0
2020-02-10 15:00:00,35.37,35.39,35.26,35.26,24416.0,31.8055,31.8235,31.7066,31.7066,24416.0
2020-02-10 15:05:00,35.28,35.28,35.2,35.2,43870.0,31.7246,31.7246,31.6527,31.6527,43870.0
2020-02-10 15:10:00,35.21,35.24,35.18,35.2,32024.0,31.6616,31.6886,31.6347,31.6527,32024.0
2020-02-10 15:15:00,35.21,35.3,35.18,35.3,18286.0,31.6616,31.7426,31.6347,31.7426,18286.0
2020-02-10 15:20:00,35.3,35.3,35.23,35.23,24463.0,31.7426,31.7426,31.6796,31.6796,24463.0
2020-02-10 15:25:00,35.24,35.38,35.24,35.31,59273.0,31.6886,31.8145,31.6886,31.7516,59273.0
2020-02-10 15:30:00,35.32,35.34,35.24,35.24,42030.0,31.7606,31.7785,31.6886,31.6886,42030.0
2020-02-10 15:35:00,35.25,35.29,35.21,35.22,32858.0,31.6976,31.7336,31.6616,31.6706,32858.0
2020-02-10 15:40:00,35.23,35.29,35.2,35.22,62376.0,31.6796,31.7336,31.6527,31.6706,62376.0
2020-02-10 15:45:00,35.22,35.28,35.18,35.25,57065.0,31.6706,31.7246,31.6347,31.6976,57065.0
2020-02-10 15:50:00,35.26,35.28,35.23,35.26,90388.0,31.7066,31.7246,31.6796,31.7066,90388.0
2020-02-10 15:55:00,35.27,35.4,35.26,35.36,161988.0,31.7156,31.8325,31.7066,31.7965,161988.0
2020-02-11 09:30:00,35.85,36.09,35.85,35.98,21880.0,32.2372,32.453,32.2372,32.354,21880.0
2020-02-11 09:35:00,36.08,36.48,36.07,36.45,45169.0,32.444,32.8037,32.435,32.7767,45169.0
2020-02-11 09:40:00,36.38,36.5,36.27,36.46,19792.0,32.7137,32.8216,32.6148,32.7857,19792.0
2020-02-11 09:45:00,36.44,36.56,36.33,36.46,28894.0,32.7677,32.8756,32.6688,32.7857,28894.0
2020-02-11 09:50:00,36.48,36.55,36.37,36.47,16493.0,32.8037,32.8666,32.7047,32.7947,16493.0
2020-02-11 09:55:00,36.45,36.58,36.41,36.45,17676.0,32.7767,32.8936,32.7407,32.7767,17676.0
2020-02-11 10:00:00,36.45,36.54,36.34,36.46,21280.0,32.7767,32.8576,32.6778,32.7857,21280.0
2020-02-11 10:05:00,36.45,36.75,36.44,36.72,30720.0,32.7767,33.0465,32.7677,33.0195,30720.0
2020-02-11 10:10:00,36.72,36.78,36.6,36.65,15415.0,33.0195,33.0734,32.9116,32.9565,15415.0
2020-02-11 10:15:00,36.65,36.66,36.56,36.59,12672.0,32.9565,32.9655,32.8756,32.9026,12672.0
2020-02-11 10:20:00,36.59,36.6,36.46,36.48,14884.0,32.9026,32.9116,32.7857,32.8037,14884.0
2020-02-11 10:25:00,36.45,36.54,36.44,36.45,30798.0,32.7767,32.8576,32.7677,32.7767,30798.0
2020-02-11 10:30:00,36.46,36.52,36.39,36.49,18619.0,32.7857,32.8396,32.7227,32.8127,18619.0
2020-02-11 10:35:00,36.48,36.55,36.47,36.52,17973.0,32.8037,32.8666,32.7947,32.8396,17973.0
2020-02-11 10:40:00,36.52,36.64,36.52,36.63,19053.0,32.8396,32.9475,32.8396,32.9385,19053.0
2020-02-11 10:45:00,36.63,36.63,36.57,36.59,19154.0,32.9385,32.9385,32.8846,32.9026,19154.0
2020-02-11 10:50:00,36.59,36.6,36.41,36.42,13106.0,32.9026,32.9116,32.7407,32.7497,13106.0
2020-02-11 10:55:00,36.41,36.43,36.35,36.38,10624.0,32.7407,32.7587,32.6868,32.7137,10624.0
2020-02-11 11:00:00,36.38,36.44,36.37,36.4,12566.0,32.7137,32.7677,32.7047,32.7317,12566.0
2020-02-11 11:05:00,36.41,36.42,36.33,36.38,10882.0,32.7407,32.7497,32.6688,32.7137,10882.0
2020-02-11 11:10:00,36.4,36.4,36.3,36.35,14074.0,32.7317,32.7317,32.6418,32.6868,14074.0
2020-02-11 11:15:00,36.34,36.34,36.26,36.26,11580.0,32.6778,32.6778,32.6058,32.6058,11580.0
2020-02-11 11:20:00,36.25,36.32,36.25,36.3,25592.0,32.5968,32.6598,32.5968,32.6418,25592.0
2020-02-11 11:25:00,36.3,36.32,36.26,36.29,13206.0,32.6418,32.6598,32.6058,32.6328,13206.0
2020-02-11 11:30:00,36.29,36.29,36.11,36.12,14829.0,32.6328,32.6328,32.4709,32.4799,14829.0
2020-02-11 11:35:00,36.12,36.17,36.12,36.17,9332.0,32.4799,32.5249,32.4799,32.5249,9332.0
2020-02-11 11:40:00,36.16,36.29,36.16,36.29,10227.0,32.5159,32.6328,32.5159,32.6328,10227.0
2020-02-11 11:45:00,36.29,36.3,36.25,36.3,9895.0,32.6328,32.6418,32.5968,32.6418,9895.0
2020-02-11 11:50:00,36.3,36.31,36.26,36.27,9363.0,32.6418,32.6508,32.6058,32.6148,9363.0
2020-02-11 11:55:00,36.27,36.27,36.18,36.2,9780.0,32.6148,32.6148,32.5339,32.5519,9780.0
2020-02-11 12:00:00,36.19,36.27,36.19,36.23,11310.0,32.5429,32.6148,32.5429,32.5789,11310.0
2020-02-11 12:05:00,36.23,36.24,36.19,36.23,8172.0,32.5789,32.5878,32.5429,32.5789,8172.0
2020-02-11 12:10:00,36.23,36.23,36.19,36.2,7589.0,32.5789,32.5789,32.5429,32.5519,7589.0
2020-02-11 12:15:00,36.2,36.25,36.19,36.23,7701.0,32.5519,32.5968,32.5429,32.5789,7701.0
2020-02-11 12:20:00,36.23,36.24,36.18,36.24,10692.0,32.5789,32.5878,32.5339,32.5878,10692.0
2020-02-11 12:25:00,36.24,36.31,36.24,36.3,11068.0,32.5878,32.6508,32.5878,32.6418,11068.0
2020-02-11 12:30:00,36.3,36.34,36.29,36.31,9554.0,32.6418,32.6778,32.6328,32.6508,9554.0
2020-02-11 12:35:00,36.3,36.32,36.28,36.29,7784.0,32.6418,32.6598,32.6238,32.6328,7784.0
2020-02-11 12:40:00,36.29,36.29,36.23,36.24,9879.0,32.6328,32.6328,32.5789,32.5878,9879.0
2020-02-11 12:45:00,36.23,36.24,36.2,36.21,4692.0,32.5789,32.5878,32.5519,32.5609,4692.0
2020-02-11 12:50:00,36.21,36.29,36.21,36.29,5939.0,32.5609,32.6328,32.5609,32.6328,5939.0
2020-02-11 12:55:00,36.29,36.31,36.28,36.3,6876.0,32.6328,32.6508,32.6238,32.6418,6876.0
2020-02-11 13:00:00,36.3,36.31,36.28,36.3,7210.0,32.6418,32.6508,32.6238,32.6418,7210.0
2020-02-11 13:05:00,36.3,36.3,36.26,36.26,5908.0,32.6418,32.6418,32.6058,32.6058,5908.0
2020-02-11 13:10:00,36.26,36.26,36.21,36.25,5530.0,32.6058,32.6058,32.5609,32.5968,5530.0
2020-02-11 13:15:00,36.25,36.3,36.24,36.26,8993.0,32.5968,32.6418,32.5878,32.6058,8993.0
2020-02-11 13:20:00,36.27,36.27,36.23,36.25,5516.0,32.6148,32.6148,32.5789,32.5968,5516.0
2020-02-11 13:25:00,36.25,36.26,36.23,36.25,8091.0,32.5968,32.6058,32.5789,32.5968,8091.0
2020-02-11 13:30:00,36.25,36.29,36.24,36.27,13753.0,32.5968,32.6328,32.5878,32.6148,13753.0
2020-02-11 13:35:00,36.28,36.29,36.22,36.24,11496.0,32.6238,32.6328,32.5699,32.5878,11496.0
2020-02-11 13:40:00,36.23,36.25,36.2,36.2,16102.0,32.5789,32.5968,32.5519,32.5519,16102.0
2020-02-11 13:45:00,36.21,36.23,36.18,36.2,7835.0,32.5609,32.5789,32.5339,32.5519,7835.0
2020-02-11 13:50:00,36.19,36.2,36.14,36.18,8461.0,32.5429,32.5519,32.4979,32.5339,8461.0
2020-02-11 13:55:00,36.18,36.24,36.17,36.2,13013.0,32.5339,32.5878,32.5249,32.5519,13013.0
2020-02-11 14:00:00,36.2,36.22,36.17,36.18,6464.0,32.5519,32.5699,32.5249,32.5339,6464.0
2020-02-11 14:05:00,36.19,36.27,36.19,36.27,9714.0,32.5429,32.6148,32.5429,32.6148,9714.0
2020-02-11 14:10:00,36.27,36.3,36.25,36.26,14508.0,32.6148,32.6418,32.5968,32.6058,14508.0
2020-02-11 14:15:00,36.26,36.29,36.25,36.27,7741.0,32.6058,32.6328,32.5968,32.6148,7741.0
2020-02-11 14:20:00,36.27,36.28,36.23,36.25,14002.0,32.6148,32.6238,32.5789,32.5968,14002.0
2020-02-11 14:25:00,36.24,36.24,36.21,36.24,15045.0,32.5878,32.5878,32.5609,32.5878,15045.0
2020-02-11 14:30:00,36.24,36.24,36.21,36.22,11724.0,32.5878,32.5878,32.5609,32.5699,11724.0
2020-02-11 14:35:00,36.21,36.25,36.2,36.23,21527.0,32.5609,32.5968,32.5519,32.5789,21527.0
2020-02-11 14:40:00,36.23,36.23,36.18,36.21,9768.0,32.5789,32.5789,32.5339,32.5609,9768.0
2020-02-11 14:45:00,36.21,36.22,36.12,36.13,12920.0,32.5609,32.5699,32.4799,32.4889,12920.0
2020-02-11 14:50:00,36.13,36.14,36.1,36.12,12901.0,32.4889,32.4979,32.462,32.4799,12901.0
2020-02-11 14:55:00,36.12,36.13,36.08,36.09,9026.0,32.4799,32.4889,32.444,32.453,9026.0
2020-02-11 15:00:00,36.09,36.12,36.09,36.09,7979.0,32.453,32.4799,32.453,32.453,7979.0
2020-02-11 15:05:00,36.1,36.13,36.09,36.11,16570.0,32.462,32.4889,32.453,32.4709,16570.0
2020-02-11 15:10:00,36.11,36.12,36.09,36.09,8381.0,32.4709,32.4799,32.453,32.453,8381.0
2020-02-11 15:15:00,36.1,36.12,36.05,36.08,13609.0,32.462,32.4799,32.417,32.444,13609.0
2020-02-11 15:20:00,36.08,36.12,36.08,36.11,34279.0,32.444,32.4799,32.444,32.4709,34279.0
2020-02-11 15:25:00,36.11,36.12,36.07,36.12,22657.0,32.4709,32.4799,32.435,32.4799,22657.0
2020-02-11 15:30:00,36.12,36.2,36.12,36.19,22919.0,32.4799,32.5519,32.4799,32.5429,22919.0
2020-02-11 15:35:00,36.19,36.23,36.13,36.14,32549.0,32.5429,32.5789,32.4889,32.4979,32549.0
2020-02-11 15:40:00,36.13,36.17,36.1,36.15,21237.0,32.4889,32.5249,32.462,32.5069,21237.0
2020-02-11 15:45:00,36.14,36.2,36.1,36.16,36700.0,32.4979,32.5519,32.462,32.5159,36700.0
2020-02-11 15:50:00,36.16,36.22,36.15,36.19,50697.0,32.5159,32.5699,32.5069,32.5429,50697.0
2020-02-11 15:55:00,36.18,36.25,36.17,36.23,107333.0,32.5339,32.5968,32.5249,32.5789,107333.0
2020-02-12 09:30:00,36.87,37.17,36.77,37.17,34316.0,33.1544,33.4241,33.0644,33.4241,34316.0
2020-02-12 09:35:00,37.12,37.18,37.03,37.11,3025.0,33.3792,33.4331,33.2982,33.3702,3025.0
2020-02-12 09:40:00,37.1,37.12,37.03,37.09,700.0,33.3612,33.3792,33.2982,33.3522,700.0
2020-02-12 09:45:00,37.13,37.13,36.92,37.08,10488.0,33.3882,33.3882,33.1993,33.3432,10488.0
2020-02-12 09:50:00,37.02,37.14,37.02,37.07,8559.0,33.2892,33.3971,33.2892,33.3342,8559.0
2020-02-12 09:55:00,37.05,37.12,37.01,37.08,4700.0,33.3162,33.3792,33.2802,33.3432,4700.0
2020-02-12 10:00:00,37.12,37.16,37.07,37.1,8140.0,33.3792,33.4151,33.3342,33.3612,8140.0
2020-02-12 10:05:00,37.12,37.17,37.09,37.16,8743.0,33.3792,33.4241,33.3522,33.4151,8743.0
2020-02-12 10:10:00,37.15,37.18,37.08,37.14,5402.0,33.4061,33.4331,33.3432,33.3971,5402.0
2020-02-12 10:15:00,37.14,37.18,37.09,37.09,11670.0,33.3971,33.4331,33.3522,33.3522,11670.0
2020-02-12 10:20:00,37.09,37.17,37.08,37.15,10354.0,33.3522,33.4241,33.3432,33.4061,10354.0
2020-02-12 10:25:00,37.15,37.2,37.12,37.16,17965.0,33.4061,33.4511,33.3792,33.4151,17965.0
2020-02-12 10:30:00,37.16,37.18,37.09,37.09,22559.0,33.4151,33.4331,33.3522,33.3522,22559.0
2020-02-12 10:35:00,37.1,37.17,37.1,37.12,13926.0,33.3612,33.4241,33.3612,33.3792,13926.0
2020-02-12 10:40:00,37.11,37.11,36.88,36.88,20111.0,33.3702,33.3702,33.1634,33.1634,20111.0
2020-02-12 10:45:00,36.86,36.9,36.79,36.89,20063.0,33.1454,33.1813,33.0824,33.1723,20063.0
2020-02-12 10:50:00,36.88,36.91,36.87,36.91,4549.0,33.1634,33.1903,33.1544,33.1903,4549.0
2020-02-12 10:55:00,36.91,36.93,36.85,36.87,7049.0,33.1903,33.2083,33.1364,33.1544,7049.0
2020-02-12 11:00:00,36.89,36.92,36.76,36.78,8853.0,33.1723,33.1993,33.0554,33.0734,8853.0
2020-02-12 11:05:00,36.78,36.78,36.61,36.63,11493.0,33.0734,33.0734,32.9206,32.9385,11493.0
2020-02-12 11:10:00,36.63,36.64,36.49,36.49,9985.0,32.9385,32.9475,32.8127,32.8127,9985.0
2020-02-12 11:15:00,36.48,36.59,36.48,36.58,9879.0,32.8037,32.9026,32.8037,32.8936,9879.0
2020-02-12 11:20:00,36.59,36.67,36.57,36.64,5900.0,32.9026,32.9745,32.8846,32.9475,5900.0
2020-02-12 11:25:00,36.63,36.64,36.58,36.59,4727.0,32.9385,32.9475,32.8936,32.9026,4727.0
2020-02-12 11:30:00,36.59,36.6,36.52,36.54,4994.0,32.9026,32.9116,32.8396,32.8576,4994.0
2020-02-12 11:35:00,36.55,36.57,36.42,36.44,7132.0,32.8666,32.8846,32.7497,32.7677,7132.0
2020-02-12 11:40:00,36.44,36.6,36.44,36.57,11140.0,32.7677,32.9116,32.7677,32.8846,11140.0
2020-02-12 11:45:00,36.58,36.62,36.57,36.58,3310.0,32.8936,32.9296,32.8846,32.8936,3310.0
2020-02-12 11:50:00,36.58,36.65,36.57,36.65,9399.0,32.8936,32.9565,32.8846,32.9565,9399.0
2020-02-12 11:55:00,36.64,36.65,36.55,36.6,12201.0,32.9475,32.9565,32.8666,32.9116,12201.0
2020-02-12 12:00:00,36.61,36.64,36.6,36.61,5325.0,32.9206,32.9475,32.9116,32.9206,5325.0
2020-02-12 12:05:00,36.61,36.66,36.61,36.64,5454.0,32.9206,32.9655,32.9206,32.9475,5454.0
2020-02-12 12:10:00,36.65,36.66,36.62,36.63,3274.0,32.9565,32.9655,32.9296,32.9385,3274.0
2020-02-12 12:15:00,36.61,36.68,36.61,36.62,12298.0,32.9206,32.9835,32.9206,32.9296,12298.0
2020-02-12 12:20:00,36.64,36.66,36.62,36.66,8570.0,32.9475,32.9655,32.9296,32.9655,8570.0
2020-02-12 12:25:00,36.67,36.71,36.66,36.68,9294.0,32.9745,33.0105,32.9655,32.9835,9294.0
2020-02-12 12:30:00,36.68,36.7,36.67,36.68,3950.0,32.9835,33.0015,32.9745,32.9835,3950.0
2020-02-12 12:35:00,36.68,36.75,36.68,36.72,8724.0,32.9835,33.0465,32.9835,33.0195,8724.0
2020-02-12 12:40:00,36.73,36.73,36.7,36.73,4336.0,33.0285,33.0285,33.0015,33.0285,4336.0
2020-02-12 12:45:00,36.72,36.75,36.69,36.71,5923.0,33.0195,33.0465,32.9925,33.0105,5923.0
2020-02-12 12:50:00,36.71,36.73,36.7,36.71,7047.0,33.0105,33.0285,33.0015,33.0105,7047.0
2020-02-12 12:55:00,36.72,36.78,36.69,36.77,4636.0,33.0195,33.0734,32.9925,33.0644,4636.0
2020-02-12 13:00:00,36.77,36.79,36.74,36.76,13240.0,33.0644,33.0824,33.0375,33.0554,13240.0
2020-02-12 13:05:00,36.76,36.85,36.75,36.84,6946.0,33.0554,33.1364,33.0465,33.1274,6946.0
2020-02-12 13:10:00,36.83,36.89,36.8,36.88,4030.0,33.1184,33.1723,33.0914,33.1634,4030.0
2020-02-12 13:15:00,36.89,36.89,36.84,36.84,7060.0,33.1723,33.1723,33.1274,33.1274,7060.0
2020-02-12 13:20:00,36.84,36.85,36.82,36.83,6289.0,33.1274,33.1364,33.1094,33.1184,6289.0
2020-02-12 13:25:00,36.83,36.91,36.79,36.91,9710.0,33.1184,33.1903,33.0824,33.1903,9710.0
2020-02-12 13:30:00,36.91,36.91,36.83,36.85,10336.0,33.1903,33.1903,33.1184,33.1364,10336.0
2020-02-12 13:35:00,36.86,36.89,36.84,36.89,9303.0,33.1454,33.1723,33.1274,33.1723,9303.0
2020-02-12 13:40:00,36.89,36.89,36.85,36.86,3923.0,33.1723,33.1723,33.1364,33.1454,3923.0
2020-02-12 13:45:00,36.86,36.92,36.85,36.91,41105.0,33.1454,33.1993,33.1364,33.1903,41105.0
2020-02-12 13:50:00,36.91,36.91,36.87,36.89,10633.0,33.1903,33.1903,33.1544,33.1723,10633.0
2020-02-12 13:55:00,36.89,37.0,36.88,37.0,29163.0,33.1723,33.2713,33.1634,33.2713,29163.0
2020-02-12 14:00:00,36.98,37.01,36.96,37.01,7872.0,33.2533,33.2802,33.2353,33.2802,7872.0
2020-02-12 14:05:00,37.02,37.06,37.02,37.02,8453.0,33.2892,33.3252,33.2892,33.2892,8453.0
2020-02-12 14:10:00,37.02,37.03,36.99,37.01,15216.0,33.2892,33.2982,33.2623,33.2802,15216.0
2020-02-12 14:15:00,37.01,37.02,36.98,36.99,13756.0,33.2802,33.2892,33.2533,33.2623,13756.0
2020-02-12 14:20:00,36.98,37.0,36.96,36.97,8304.0,33.2533,33.2713,33.2353,33.2443,8304.0
2020-02-12 14:25:00,36.97,37.0,36.96,36.97,13352.0,33.2443,33.2713,33.2353,33.2443,13352.0
2020-02-12 14:30:00,36.97,37.02,36.96,36.96,9328.0,33.2443,33.2892,33.2353,33.2353,9328.0
2020-02-12 14:35:00,36.95,36.96,36.87,36.89,9618.0,33.2263,33.2353,33.1544,33.1723,9618.0
2020-02-12 14:40:00,36.89,36.94,36.88,36.94,7569.0,33.1723,33.2173,33.1634,33.2173,7569.0
2020-02-12 14:45:00,36.94,36.95,36.86,36.87,12794.0,33.2173,33.2263,33.1454,33.1544,12794.0
2020-02-12 14:50:00,36.87,36.87,36.77,36.8,26786.0,33.1544,33.1544,33.0644,33.0914,26786.0
2020-02-12 14:55:00,36.8,36.88,36.78,36.85,8450.0,33.0914,33.1634,33.0734,33.1364,8450.0
2020-02-12 15:00:00,36.86,36.86,36.81,36.84,8526.0,33.1454,33.1454,33.1004,33.1274,8526.0
2020-02-12 15:05:00,36.82,36.84,36.72,36.75,19993.0,33.1094,33.1274,33.0195,33.0465,19993.0
2020-02-12 15:10:00,36.76,36.79,36.73,36.79,10074.0,33.0554,33.0824,33.0285,33.0824,10074.0
2020-02-12 15:15:00,36.79,36.8,36.74,36.78,13739.0,33.0824,33.0914,33.0375,33.0734,13739.0
2020-02-12 15:20:00,36.79,36.82,36.77,36.77,17202.0,33.0824,33.1094,33.0644,33.0644,17202.0
2020-02-12 15:25:00,36.77,36.8,36.76,36.78,10249.0,33.0644,33.0914,33.0554,33.0734,10249.0
2020-02-12 15:30:00,36.79,36.86,36.77,36.86,10891.0,33.0824,33.1454,33.0644,33.1454,10891.0
2020-02-12 15:35:00,36.9,36.91,36.82,36.84,22504.0,33.1813,33.1903,33.1094,33.1274,22504.0
2020-02-12 15:40:00,36.84,36.88,36.83,36.88,9252.0,33.1274,33.1634,33.1184,33.1634,9252.0
2020-02-12 15:45:00,36.88,36.92,36.85,36.89,34697.0,33.1634,33.1993,33.1364,33.1723,34697.0
2020-02-12 15:50:00,36.9,36.92,36.89,36.89,38466.0,33.1813,33.1993,33.1723,33.1723,38466.0
2020-02-12 15:55:00,36.9,36.96,36.85,36.9,83635.0,33.1813,33.2353,33.1364,33.1813,83635.0
2020-02-13 09:30:00,36.69,36.92,36.67,36.92,10240.0,32.9925,33.1993,32.9745,33.1993,10240.0
2020-02-13 09:35:00,36.99,37.32,36.89,37.25,10428.0,33.2623,33.559,33.1723,33.4961,10428.0
2020-02-13 09:40:00,37.31,37.31,37.06,37.09,5988.0,33.55,33.55,33.3252,33.3522,5988.0
2020-02-13 09:45:00,37.16,37.33,37.12,37.12,5550.0,33.4151,33.568,33.3792,33.3792,5550.0
2020-02-13 09:50:00,37.16,37.21,37.1,37.11,5518.0,33.4151,33.4601,33.3612,33.3702,5518.0
2020-02-13 09:55:00,37.15,37.17,36.99,36.99,9985.0,33.4061,33.4241,33.2623,33.2623,9985.0
2020-02-13 10:00:00,37.0,37.04,36.84,36.84,6476.0,33.2713,33.3072,33.1274,33.1274,6476.0
2020-02-13 10:05:00,36.83,36.9,36.81,36.83,6983.0,33.1184,33.1813,33.1004,33.1184,6983.0
2020-02-13 10:10:00,36.86,37.0,36.86,36.91,6707.0,33.1454,33.2713,33.1454,33.1903,6707.0
2020-02-13 10:15:00,36.85,36.88,36.83,36.87,3820.0,33.1364,33.1634,33.1184,33.1544,3820.0
2020-02-13 10:20:00,36.87,36.87,36.74,36.78,8696.0,33.1544,33.1544,33.0375,33.0734,8696.0
2020-02-13 10:25:00,36.78,36.89,36.78,36.89,3230.0,33.0734,33.1723,33.0734,33.1723,3230.0
2020-02-13 10:30:00,36.91,36.95,36.85,36.91,4532.0,33.1903,33.2263,33.1364,33.1903,4532.0
2020-02-13 10:35:00,36.88,36.92,36.85,36.85,5019.0,33.1634,33.1993,33.1364,33.1364,5019.0
2020-02-13 10:40:00,36.84,36.87,36.73,36.73,2586.0,33.1274,33.1544,33.0285,33.0285,2586.0
2020-02-13 10:45:00,36.73,36.8,36.73,36.77,6660.0,33.0285,33.0914,33.0285,33.0644,6660.0
2020-02-13 10:50:00,36.79,36.8,36.67,36.68,6449.0,33.0824,33.0914,32.9745,32.9835,6449.0
2020-02-13 10:55:00,36.66,36.74,36.66,36.73,3423.0,32.9655,33.0375,32.9655,33.0285,3423.0
2020-02-13 11:00:00,36.75,36.77,36.69,36.75,5534.0,33.0465,33.0644,32.9925,33.0465,5534.0
2020-02-13 11:05:00,36.76,36.78,36.7,36.71,2565.0,33.0554,33.0734,33.0015,33.0105,2565.0
2020-02-13 11:10:00,36.7,36.74,36.69,36.72,6509.0,33.0015,33.0375,32.9925,33.0195,6509.0
2020-02-13 11:15:00,36.72,36.72,36.6,36.61,5617.0,33.0195,33.0195,32.9116,32.9206,5617.0
2020-02-13 11:20:00,36.61,36.61,36.52,36.54,6288.0,32.9206,32.9206,32.8396,32.8576,6288.0
2020-02-13 11:25:00,36.54,36.55,36.51,36.54,4067.0,32.8576,32.8666,32.8306,32.8576,4067.0
2020-02-13 11:30:00,36.53,36.57,36.51,36.57,8336.0,32.8486,32.8846,32.8306,32.8846,8336.0
2020-02-13 11:35:00,36.57,36.61,36.55,36.58,12436.0,32.8846,32.9206,32.8666,32.8936,12436.0
2020-02-13 11:40:00,36.58,36.63,36.57,36.62,11833.0,32.8936,32.9385,32.8846,32.9296,11833.0
2020-02-13 11:45:00,36.61,36.62,36.58,36.61,4506.0,32.9206,32.9296,32.8936,32.9206,4506.0
2020-02-13 11:50:00,36.61,36.65,36.59,36.61,5688.0,32.9206,32.9565,32.9026,32.9206,5688.0
2020-02-13 11:55:00,36.6,36.64,36.6,36.63,3251.0,32.9116,32.9475,32.9116,32.9385,3251.0
2020-02-13 12:00:00,36.64,36.65,36.62,36.64,14194.0,32.9475,32.9565,32.9296,32.9475,14194.0
2020-02-13 12:05:00,36.64,36.76,36.64,36.74,8294.0,32.9475,33.0554,32.9475,33.0375,8294.0
2020-02-13 12:10:00,36.74,36.74,36.72,36.72,4551.0,33.0375,33.0375,33.0195,33.0195,4551.0
2020-02-13 12:15:00,36.71,36.72,36.68,36.7,5266.0,33.0105,33.0195,32.9835,33.0015,5266.0
2020-02-13 12:20:00,36.68,36.69,36.63,36.64,3735.0,32.9835,32.9925,32.9385,32.9475,3735.0
2020-02-13 12:25:00,36.64,36.65,36.58,36.63,5250.0,32.9475,32.9565,32.8936,32.9385,5250.0
2020-02-13 12:30:00,36.63,36.64,36.61,36.63,2649.0,32.9385,32.9475,32.9206,32.9385,2649.0
2020-02-13 12:35:00,36.63,36.63,36.59,36.59,2425.0,32.9385,32.9385,32.9026,32.9026,2425.0
2020-02-13 12:40:00,36.59,36.59,36.55,36.58,2733.0,32.9026,32.9026,32.8666,32.8936,2733.0
2020-02-13 12:45:00,36.57,36.57,36.55,36.57,1465.0,32.8846,32.8846,32.8666,32.8846,1465.0
2020-02-13 12:50:00,36.58,36.6,36.53,36.55,25828.0,32.8936,32.9116,32.8486,32.8666,25828.0
2020-02-13 12:55:00,36.55,36.55,36.45,36.45,4188.0,32.8666,32.8666,32.7767,32.7767,4188.0
2020-02-13 13:00:00,36.45,36.49,36.44,36.48,4128.0,32.7767,32.8127,32.7677,32.8037,4128.0
2020-02-13 13:05:00,36.47,36.48,36.42,36.45,4947.0,32.7947,32.8037,32.7497,32.7767,4947.0
2020-02-13 13:10:00,36.46,36.5,36.46,36.5,1950.0,32.7857,32.8216,32.7857,32.8216,1950.0
2020-02-13 13:15:00,36.49,36.52,36.47,36.49,8083.0,32.8127,32.8396,32.7947,32.8127,8083.0
2020-02-13 13:20:00,36.5,36.5,36.49,36.49,3266.0,32.8216,32.8216,32.8127,32.8127,3266.0
2020-02-13 13:25:00,36.5,36.51,36.47,36.5,3596.0,32.8216,32.8306,32.7947,32.8216,3596.0
2020-02-13 13:30:00,36.5,36.5,36.46,36.46,1023.0,32.8216,32.8216,32.7857,32.7857,1023.0
2020-02-13 13:35:00,36.47,36.48,36.46,36.46,2573.0,32.7947,32.8037,32.7857,32.7857,2573.0
2020-02-13 13:40:00,36.45,36.55,36.45,36.51,6269.0,32.7767,32.8666,32.7767,32.8306,6269.0
2020-02-13 13:45:00,36.51,36.51,36.42,36.42,2863.0,32.8306,32.8306,32.7497,32.7497,2863.0
2020-02-13 13:50:00,36.44,36.46,36.37,36.37,4047.0,32.7677,32.7857,32.7047,32.7047,4047.0
2020-02-13 13:55:00,36.35,36.36,36.3,36.32,6041.0,32.6868,32.6958,32.6418,32.6598,6041.0
2020-02-13 14:00:00,36.31,36.32,36.3,36.32,16158.0,32.6508,32.6598,32.6418,32.6598,16158.0
2020-02-13 14:05:00,36.33,36.33,36.3,36.3,9135.0,32.6688,32.6688,32.6418,32.6418,9135.0
2020-02-13 14:10:00,36.3,36.32,36.27,36.3,5352.0,32.6418,32.6598,32.6148,32.6418,5352.0
2020-02-13 14:15:00,36.3,36.33,36.27,36.3,7313.0,32.6418,32.6688,32.6148,32.6418,7313.0
2020-02-13 14:20:00,36.3,36.31,36.27,36.27,3839.0,32.6418,32.6508,32.6148,32.6148,3839.0
2020-02-13 14:25:00,36.27,36.37,36.27,36.36,25949.0,32.6148,32.7047,32.6148,32.6958,25949.0
2020-02-13 14:30:00,36.35,36.46,36.35,36.46,11073.0,32.6868,32.7857,32.6868,32.7857,11073.0
2020-02-13 14:35:00,36.45,36.5,36.44,36.47,5996.0,32.7767,32.8216,32.7677,32.7947,5996.0
2020-02-13 14:40:00,36.48,36.49,36.46,36.49,6962.0,32.8037,32.8127,32.7857,32.8127,6962.0
2020-02-13 14:45:00,36.48,36.49,36.47,36.48,9514.0,32.8037,32.8127,32.7947,32.8037,9514.0
2020-02-13 14:50:00,36.48,36.53,36.48,36.52,5311.0,32.8037,32.8486,32.8037,32.8396,5311.0
2020-02-13 14:55:00,36.52,36.57,36.51,36.55,4987.0,32.8396,32.8846,32.8306,32.8666,4987.0
2020-02-13 15:00:00,36.56,36.59,36.47,36.5,7281.0,32.8756,32.9026,32.7947,32.8216,7281.0
2020-02-13 15:05:00,36.5,36.52,36.49,36.51,4315.0,32.8216,32.8396,32.8127,32.8306,4315.0
2020-02-13 15:10:00,36.5,36.51,36.43,36.43,8873.0,32.8216,32.8306,32.7587,32.7587,8873.0
2020-02-13 15:15:00,36.43,36.47,36.41,36.47,9959.0,32.7587,32.7947,32.7407,32.7947,9959.0
2020-02-13 15:20:00,36.47,36.53,36.46,36.52,7387.0,32.7947,32.8486,32.7857,32.8396,7387.0
2020-02-13 15:25:00,36.52,36.52,36.49,36.51,5622.0,32.8396,32.8396,32.8127,32.8306,5622.0
2020-02-13 15:30:00,36.51,36.52,36.4,36.42,8744.0,32.8306,32.8396,32.7317,32.7497,8744.0
2020-02-13 15:35:00,36.43,36.47,36.42,36.43,7825.0,32.7587,32.7947,32.7497,32.7587,7825.0
2020-02-13 15:40:00,36.43,36.44,36.39,36.41,8230.0,32.7587,32.7677,32.7227,32.7407,8230.0
2020-02-13 15:45:00,36.41,36.46,36.39,36.46,12686.0,32.7407,32.7857,32.7227,32.7857,12686.0
2020-02-13 15:50:00,36.46,36.6,36.46,36.6,26056.0,32.7857,32.9116,32.7857,32.9116,26056.0
2020-02-13 15:55:00,36.6,36.62,36.51,36.51,44257.0,32.9116,32.9296,32.8306,32.8306,44257.0
2020-02-14 09:30:00,36.78,36.78,36.46,36.46,10674.0,33.0734,33.0734,32.7857,32.7857,10674.0
2020-02-14 09:35:00,36.44,36.57,36.44,36.53,7086.0,32.7677,32.8846,32.7677,32.8486,7086.0
2020-02-14 09:40:00,36.68,36.82,36.62,36.75,68043.0,32.9835,33.1094,32.9296,33.0465,68043.0
2020-02-14 09:45:00,36.79,36.92,36.76,36.92,3625.0,33.0824,33.1993,33.0554,33.1993,3625.0
2020-02-14 09:50:00,36.92,37.01,36.84,36.86,6660.0,33.1993,33.2802,33.1274,33.1454,6660.0
2020-02-14 09:55:00,36.87,36.97,36.85,36.85,5666.0,33.1544,33.2443,33.1364,33.1364,5666.0
2020-02-14 10:00:00,36.89,37.02,36.88,36.9,7760.0,33.1723,33.2892,33.1634,33.1813,7760.0
2020-02-14 10:05:00,36.92,36.92,36.7,36.7,7477.0,33.1993,33.1993,33.0015,33.0015,7477.0
2020-02-14 10:10:00,36.69,36.78,36.67,36.73,4924.0,32.9925,33.0734,32.9745,33.0285,4924.0
2020-02-14 10:15:00,36.75,36.75,36.7,36.73,6266.0,33.0465,33.0465,33.0015,33.0285,6266.0
2020-02-14 10:20:00,36.73,36.78,36.69,36.75,19833.0,33.0285,33.0734,32.9925,33.0465,19833.0
2020-02-14 10:25:00,36.74,36.76,36.65,36.65,155311.0,33.0375,33.0554,32.9565,32.9565,155311.0
2020-02-14 10:30:00,36.65,36.74,36.65,36.7,31380.0,32.9565,33.0375,32.9565,33.0015,31380.0
2020-02-14 10:35:00,36.71,36.82,36.71,36.77,80569.0,33.0105,33.1094,33.0105,33.0644,80569.0
2020-02-14 10:40:00,36.77,36.86,36.77,36.79,28325.0,33.0644,33.1454,33.0644,33.0824,28325.0
2020-02-14 10:45:00,36.78,36.83,36.76,36.8,7282.0,33.0734,33.1184,33.0554,33.0914,7282.0
2020-02-14 10:50:00,36.8,36.85,36.78,36.8,6484.0,33.0914,33.1364,33.0734,33.0914,6484.0
2020-02-14 10:55:00,36.79,36.83,36.77,36.78,6396.0,33.0824,33.1184,33.0644,33.0734,6396.0
2020-02-14 11:00:00,36.8,36.83,36.77,36.79,8665.0,33.0914,33.1184,33.0644,33.0824,8665.0
2020-02-14 11:05:00,36.79,36.81,36.7,36.7,7536.0,33.0824,33.1004,33.0015,33.0015,7536.0
2020-02-14 11:10:00,36.72,36.72,36.66,36.69,3472.0,33.0195,33.0195,32.9655,32.9925,3472.0
2020-02-14 11:15:00,36.69,36.71,36.66,36.7,7098.0,32.9925,33.0105,32.9655,33.0015,7098.0
2020-02-14 11:20:00,36.7,36.76,36.7,36.76,12479.0,33.0015,33.0554,33.0015,33.0554,12479.0
2020-02-14 11:25:00,36.77,36.83,36.77,36.83,3078.0,33.0644,33.1184,33.0644,33.1184,3078.0
2020-02-14 11:30:00,36.84,36.89,36.81,36.87,5360.0,33.1274,33.1723,33.1004,33.1544,5360.0
2020-02-14 11:35:00,36.87,36.88,36.86,36.87,4018.0,33.1544,33.1634,33.1454,33.1544,4018.0
2020-02-14 11:40:00,36.85,36.88,36.83,36.84,3849.0,33.1364,33.1634,33.1184,33.1274,3849.0
2020-02-14 11:45:00,36.83,36.85,36.77,36.77,2790.0,33.1184,33.1364,33.0644,33.0644,2790.0
2020-02-14 11:50:00,36.77,36.78,36.73,36.77,82650.0,33.0644,33.0734,33.0285,33.0644,82650.0
2020-02-14 11:55:00,36.77,36.86,36.77,36.84,5706.0,33.0644,33.1454,33.0644,33.1274,5706.0
2020-02-14 12:00:00,36.84,36.86,36.82,36.82,7194.0,33.1274,33.1454,33.1094,33.1094,7194.0
2020-02-14 12:05:00,36.8,36.81,36.75,36.76,5163.0,33.0914,33.1004,33.0465,33.0554,5163.0
2020-02-14 12:10:00,36.74,36.74,36.69,36.7,3397.0,33.0375,33.0375,32.9925,33.0015,3397.0
2020-02-14 12:15:00,36.7,36.7,36.61,36.61,8764.0,33.0015,33.0015,32.9206,32.9206,8764.0
2020-02-14 12:20:00,36.58,36.62,36.57,36.62,7040.0,32.8936,32.9296,32.8846,32.9296,7040.0
2020-02-14 12:25:00,36.61,36.66,36.61,36.64,3558.0,32.9206,32.9655,32.9206,32.9475,3558.0
2020-02-14 12:30:00,36.65,36.72,36.65,36.72,3045.0,32.9565,33.0195,32.9565,33.0195,3045.0
2020-02-14 12:35:00,36.74,36.74,36.7,36.73,7305.0,33.0375,33.0375,33.0015,33.0285,7305.0
2020-02-14 12:40:00,36.72,36.73,36.65,36.68,7383.0,33.0195,33.0285,32.9565,32.9835,7383.0
2020-02-14 12:45:00,36.69,36.73,36.68,36.73,2208.0,32.9925,33.0285,32.9835,33.0285,2208.0
2020-02-14 12:50:00,36.73,36.76,36.7,36.7,5472.0,33.0285,33.0554,33.0015,33.0015,5472.0
2020-02-14 12:55:00,36.7,36.74,36.69,36.73,2449.0,33.0015,33.0375,32.9925,33.0285,2449.0
2020-02-14 13:00:00,36.74,36.76,36.61,36.63,7321.0,33.0375,33.0554,32.9206,32.9385,7321.0
2020-02-14 13:05:00,36.62,36.63,36.53,36.53,4194.0,32.9296,32.9385,32.8486,32.8486,4194.0
2020-02-14 13:10:00,36.52,36.53,36.46,36.47,6135.0,32.8396,32.8486,32.7857,32.7947,6135.0
2020-02-14 13:15:00,36.47,36.54,36.47,36.5,4319.0,32.7947,32.8576,32.7947,32.8216,4319.0
2020-02-14 13:20:00,36.5,36.6,36.48,36.6,4902.0,32.8216,32.9116,32.8037,32.9116,4902.0
2020-02-14 13:25:00,36.6,36.6,36.52,36.54,8914.0,32.9116,32.9116,32.8396,32.8576,8914.0
2020-02-14 13:30:00,36.52,36.54,36.48,36.5,19425.0,32.8396,32.8576,32.8037,32.8216,19425.0
2020-02-14 13:35:00,36.5,36.63,36.5,36.58,6681.0,32.8216,32.9385,32.8216,32.8936,6681.0
2020-02-14 13:40:00,36.58,36.62,36.55,36.61,3709.0,32.8936,32.9296,32.8666,32.9206,3709.0
2020-02-14 13:45:00,36.6,36.7,36.6,36.66,16003.0,32.9116,33.0015,32.9116,32.9655,16003.0
2020-02-14 13:50:00,36.66,36.69,36.66,36.67,2938.0,32.9655,32.9925,32.9655,32.9745,2938.0
2020-02-14 13:55:00,36.68,36.7,36.66,36.67,4623.0,32.9835,33.0015,32.9655,32.9745,4623.0
2020-02-14 14:00:00,36.68,36.72,36.68,36.72,4419.0,32.9835,33.0195,32.9835,33.0195,4419.0
2020-02-14 14:05:00,36.72,36.75,36.71,36.71,4320.0,33.0195,33.0465,33.0105,33.0105,4320.0
2020-02-14 14:10:00,36.72,36.73,36.64,36.65,9471.0,33.0195,33.0285,32.9475,32.9565,9471.0
2020-02-14 14:15:00,36.65,36.65,36.57,36.62,6891.0,32.9565,32.9565,32.8846,32.9296,6891.0
2020-02-14 14:20:00,36.63,36.65,36.6,36.62,5698.0,32.9385,32.9565,32.9116,32.9296,5698.0
2020-02-14 14:25:00,36.63,36.68,36.63,36.66,4825.0,32.9385,32.9835,32.9385,32.9655,4825.0
2020-02-14 14:30:00,36.65,36.68,36.63,36.65,8367.0,32.9565,32.9835,32.9385,32.9565,8367.0
2020-02-14 14:35:00,36.66,36.69,36.65,36.67,7177.0,32.9655,32.9925,32.9565,32.9745,7177.0
2020-02-14 14:40:00,36.67,36.67,36.59,36.59,6319.0,32.9745,32.9745,32.9026,32.9026,6319.0
2020-02-14 14:45:00,36.6,36.65,36.56,36.59,31841.0,32.9116,32.9565,32.8756,32.9026,31841.0
2020-02-14 14:50:00,36.58,36.6,36.57,36.6,24381.0,32.8936,32.9116,32.8846,32.9116,24381.0
2020-02-14 14:55:00,36.6,36.65,36.6,36.65,10188.0,32.9116,32.9565,32.9116,32.9565,10188.0
2020-02-14 15:00:00,36.66,36.67,36.61,36.63,12444.0,32.9655,32.9745,32.9206,32.9385,12444.0
2020-02-14 15:05:00,36.63,36.65,36.63,36.64,9571.0,32.9385,32.9565,32.9385,32.9475,9571.0
2020-02-14 15:10:00,36.64,36.69,36.64,36.68,9344.0,32.9475,32.9925,32.9475,32.9835,9344.0
2020-02-14 15:15:00,36.68,36.71,36.66,36.71,6537.0,32.9835,33.0105,32.9655,33.0105,6537.0
2020-02-14 15:20:00,36.71,36.76,36.71,36.76,6862.0,33.0105,33.0554,33.0105,33.0554,6862.0
2020-02-14 15:25:00,36.77,36.83,36.75,36.83,8814.0,33.0644,33.1184,33.0465,33.1184,8814.0
2020-02-14 15:30:00,36.84,36.84,36.79,36.82,13690.0,33.1274,33.1274,33.0824,33.1094,13690.0
2020-02-14 15:35:00,36.81,36.88,36.81,36.88,11485.0,33.1004,33.1634,33.1004,33.1634,11485.0
2020-02-14 15:40:00,36.88,36.92,36.88,36.89,12749.0,33.1634,33.1993,33.1634,33.1723,12749.0
2020-02-14 15:45:00,36.9,36.93,36.86,36.93,21134.0,33.1813,33.2083,33.1454,33.2083,21134.0
2020-02-14 15:50:00,36.93,36.93,36.86,36.87,36890.0,33.2083,33.2083,33.1454,33.1544,36890.0
2020-02-14 15:55:00,36.86,36.95,36.84,36.91,73493.0,33.1454,33.2263,33.1274,33.1903,73493.0
2020-02-18 09:30:00,36.62,36.88,36.61,36.72,38928.0,32.9296,33.1634,32.9206,33.0195,38928.0
2020-02-18 09:35:00,36.72,36.82,36.56,36.63,7580.0,33.0195,33.1094,32.8756,32.9385,7580.0
2020-02-18 09:40:00,36.66,36.91,36.61,36.84,11425.0,32.9655,33.1903,32.9206,33.1274,11425.0
2020-02-18 09:45:00,36.83,36.96,36.75,36.81,5857.0,33.1184,33.2353,33.0465,33.1004,5857.0
2020-02-18 09:50:00,36.85,36.9,36.68,36.83,20198.0,33.1364,33.1813,32.9835,33.1184,20198.0
2020-02-18 09:55:00,36.81,36.87,36.78,36.87,5731.0,33.1004,33.1544,33.0734,33.1544,5731.0
2020-02-18 10:00:00,36.88,37.01,36.85,36.89,19935.0,33.1634,33.2802,33.1364,33.1723,19935.0
2020-02-18 10:05:00,36.88,37.0,36.81,36.93,6177.0,33.1634,33.2713,33.1004,33.2083,6177.0
2020-02-18 10:10:00,36.94,37.05,36.9,37.02,33066.0,33.2173,33.3162,33.1813,33.2892,33066.0
2020-02-18 10:15:00,37.02,37.03,36.94,36.95,8859.0,33.2892,33.2982,33.2173,33.2263,8859.0
2020-02-18 10:20:00,36.93,36.94,36.79,36.82,8400.0,33.2083,33.2173,33.0824,33.1094,8400.0
2020-02-18 10:25:00,36.78,36.78,36.68,36.68,6786.0,33.0734,33.0734,32.9835,32.9835,6786.0
2020-02-18 10:30:00,36.68,36.89,36.67,36.88,21982.0,32.9835,33.1723,32.9745,33.1634,21982.0
2020-02-18 10:35:00,36.86,36.92,36.84,36.86,8537.0,33.1454,33.1993,33.1274,33.1454,8537.0
2020-02-18 10:40:00,36.86,36.93,36.82,36.9,9260.0,33.1454,33.2083,33.1094,33.1813,9260.0
2020-02-18 10:45:00,36.92,36.97,36.89,36.91,39194.0,33.1993,33.2443,33.1723,33.1903,39194.0
2020-02-18 10:50:00,36.93,36.93,36.88,36.91,18493.0,33.2083,33.2083,33.1634,33.1903,18493.0
2020-02-18 10:55:00,36.91,36.96,36.86,36.93,9876.0,33.1903,33.2353,33.1454,33.2083,9876.0
2020-02-18 11:00:00,36.93,36.94,36.9,36.91,8951.0,33.2083,33.2173,33.1813,33.1903,8951.0
2020-02-18 11:05:00,36.91,36.92,36.78,36.78,8010.0,33.1903,33.1993,33.0734,33.0734,8010.0
2020-02-18 11:10:00,36.8,36.81,36.72,36.73,8274.0,33.0914,33.1004,33.0195,33.0285,8274.0
2020-02-18 11:15:00,36.73,36.81,36.72,36.77,8715.0,33.0285,33.1004,33.0195,33.0644,8715.0
2020-02-18 11:20:00,36.76,36.78,36.71,36.74,8042.0,33.0554,33.0734,33.0105,33.0375,8042.0
2020-02-18 11:25:00,36.75,36.8,36.72,36.8,4157.0,33.0465,33.0914,33.0195,33.0914,4157.0
2020-02-18 11:30:00,36.82,36.87,36.81,36.85,5728.0,33.1094,33.1544,33.1004,33.1364,5728.0
2020-02-18 11:35:00,36.86,36.92,36.82,36.82,11002.0,33.1454,33.1993,33.1094,33.1094,11002.0
2020-02-18 11:40:00,36.77,36.79,36.73,36.74,10266.0,33.0644,33.0824,33.0285,33.0375,10266.0
2020-02-18 11:45:00,36.74,36.82,36.73,36.78,14659.0,33.0375,33.1094,33.0285,33.0734,14659.0
2020-02-18 11:50:00,36.77,36.82,36.77,36.79,6452.0,33.0644,33.1094,33.0644,33.0824,6452.0
2020-02-18 11:55:00,36.8,36.8,36.74,36.76,5026.0,33.0914,33.0914,33.0375,33.0554,5026.0
2020-02-18 12:00:00,36.78,36.85,36.75,36.85,12568.0,33.0734,33.1364,33.0465,33.1364,12568.0
2020-02-18 12:05:00,36.84,36.88,36.83,36.87,18099.0,33.1274,33.1634,33.1184,33.1544,18099.0
2020-02-18 12:10:00,36.88,36.89,36.83,36.88,23376.0,33.1634,33.1723,33.1184,33.1634,23376.0
2020-02-18 12:15:00,36.87,36.9,36.86,36.89,7629.0,33.1544,33.1813,33.1454,33.1723,7629.0
2020-02-18 12:20:00,36.89,36.89,36.84,36.88,17496.0,33.1723,33.1723,33.1274,33.1634,17496.0
2020-02-18 12:25:00,36.88,36.89,36.86,36.89,5477.0,33.1634,33.1723,33.1454,33.1723,5477.0
2020-02-18 12:30:00,36.89,36.91,36.86,36.87,5358.0,33.1723,33.1903,33.1454,33.1544,5358.0
2020-02-18 12:35:00,36.88,36.88,36.83,36.86,14068.0,33.1634,33.1634,33.1184,33.1454,14068.0
2020-02-18 12:40:00,36.86,36.89,36.86,36.88,11708.0,33.1454,33.1723,33.1454,33.1634,11708.0
2020-02-18 12:45:00,36.88,36.89,36.81,36.81,9280.0,33.1634,33.1723,33.1004,33.1004,9280.0
2020-02-18 12:50:00,36.8,36.82,36.71,36.71,6590.0,33.0914,33.1094,33.0105,33.0105,6590.0
2020-02-18 12:55:00,36.71,36.76,36.71,36.75,8295.0,33.0105,33.0554,33.0105,33.0465,8295.0
2020-02-18 13:00:00,36.76,36.9,36.76,36.89,8042.0,33.0554,33.1813,33.0554,33.1723,8042.0
2020-02-18 13:05:00,36.89,36.9,36.85,36.86,5996.0,33.1723,33.1813,33.1364,33.1454,5996.0
2020-02-18 13:10:00,36.85,36.88,36.81,36.82,7671.0,33.1364,33.1634,33.1004,33.1094,7671.0
2020-02-18 13:15:00,36.82,36.87,36.8,36.8,4053.0,33.1094,33.1544,33.0914,33.0914,4053.0
2020-02-18 13:20:00,36.8,36.84,36.8,36.82,2244.0,33.0914,33.1274,33.0914,33.1094,2244.0
2020-02-18 13:25:00,36.83,36.84,36.74,36.75,8813.0,33.1184,33.1274,33.0375,33.0465,8813.0
2020-02-18 13:30:00,36.75,36.82,36.75,36.8,4891.0,33.0465,33.1094,33.0465,33.0914,4891.0
2020-02-18 13:35:00,36.79,36.82,36.78,36.82,3869.0,33.0824,33.1094,33.0734,33.1094,3869.0
2020-02-18 13:40:00,36.82,36.85,36.8,36.84,4817.0,33.1094,33.1364,33.0914,33.1274,4817.0
2020-02-18 13:45:00,36.84,36.86,36.8,36.8,9069.0,33.1274,33.1454,33.0914,33.0914,9069.0
2020-02-18 13:50:00,36.81,36.84,36.78,36.78,6605.0,33.1004,33.1274,33.0734,33.0734,6605.0
2020-02-18 13:55:00,36.79,36.81,36.76,36.79,5488.0,33.0824,33.1004,33.0554,33.0824,5488.0
2020-02-18 14:00:00,36.8,36.86,36.8,36.83,5260.0,33.0914,33.1454,33.0914,33.1184,5260.0
2020-02-18 14:05:00,36.84,36.85,36.77,36.78,4961.0,33.1274,33.1364,33.0644,33.0734,4961.0
2020-02-18 14:10:00,36.78,36.81,36.75,36.81,4257.0,33.0734,33.1004,33.0465,33.1004,4257.0
2020-02-18 14:15:00,36.81,36.93,36.81,36.92,8055.0,33.1004,33.2083,33.1004,33.1993,8055.0
2020-02-18 14:20:00,36.93,36.93,36.84,36.88,11641.0,33.2083,33.2083,33.1274,33.1634,11641.0
2020-02-18 14:25:00,36.9,36.93,36.86,36.9,13453.0,33.1813,33.2083,33.1454,33.1813,13453.0
2020-02-18 14:30:00,36.9,36.93,36.87,36.92,7929.0,33.1813,33.2083,33.1544,33.1993,7929.0
2020-02-18 14:35:00,36.91,36.91,36.83,36.85,9384.0,33.1903,33.1903,33.1184,33.1364,9384.0
2020-02-18 14:40:00,36.85,36.95,36.85,36.93,7432.0,33.1364,33.2263,33.1364,33.2083,7432.0
2020-02-18 14:45:00,36.93,36.94,36.88,36.92,17827.0,33.2083,33.2173,33.1634,33.1993,17827.0
2020-02-18 14:50:00,36.92,36.95,36.88,36.93,12352.0,33.1993,33.2263,33.1634,33.2083,12352.0
2020-02-18 14:55:00,36.93,36.95,36.91,36.94,6564.0,33.2083,33.2263,33.1903,33.2173,6564.0
2020-02-18 15:00:00,36.94,36.97,36.92,36.97,8170.0,33.2173,33.2443,33.1993,33.2443,8170.0
2020-02-18 15:05:00,36.96,36.96,36.89,36.91,7487.0,33.2353,33.2353,33.1723,33.1903,7487.0
2020-02-18 15:10:00,36.89,36.92,36.88,36.91,8309.0,33.1723,33.1993,33.1634,33.1903,8309.0
2020-02-18 15:15:00,36.9,36.92,36.86,36.89,25485.0,33.1813,33.1993,33.1454,33.1723,25485.0
2020-02-18 15:20:00,36.88,36.9,36.86,36.89,7344.0,33.1634,33.1813,33.1454,33.1723,7344.0
2020-02-18 15:25:00,36.9,36.9,36.84,36.86,5760.0,33.1813,33.1813,33.1274,33.1454,5760.0
2020-02-18 15:30:00,36.86,36.9,36.86,36.88,14188.0,33.1454,33.1813,33.1454,33.1634,14188.0
2020-02-18 15:35:00,36.88,36.91,36.87,36.89,12876.0,33.1634,33.1903,33.1544,33.1723,12876.0
2020-02-18 15:40:00,36.89,36.93,36.87,36.92,19973.0,33.1723,33.2083,33.1544,33.1993,19973.0
2020-02-18 15:45:00,36.91,36.91,36.83,36.85,26981.0,33.1903,33.1903,33.1184,33.1364,26981.0
2020-02-18 15:50:00,36.86,36.87,36.84,36.85,26298.0,33.1454,33.1544,33.1274,33.1364,26298.0
2020-02-18 15:55:00,36.85,36.9,36.82,36.87,99358.0,33.1364,33.1813,33.1094,33.1544,99358.0
2020-02-19 09:30:00,37.0,37.25,36.94,36.94,17077.0,33.2713,33.4961,33.2173,33.2173,17077.0
2020-02-19 09:35:00,37.01,37.01,36.83,36.86,4425.0,33.2802,33.2802,33.1184,33.1454,4425.0
2020-02-19 09:40:00,36.82,36.93,36.72,36.85,18783.0,33.1094,33.2083,33.0195,33.1364,18783.0
2020-02-19 09:45:00,36.85,36.99,36.76,36.93,31665.0,33.1364,33.2623,33.0554,33.2083,31665.0
2020-02-19 09:50:00,36.95,36.95,36.77,36.78,18414.0,33.2263,33.2263,33.0644,33.0734,18414.0
2020-02-19 09:55:00,36.78,36.85,36.73,36.76,46268.0,33.0734,33.1364,33.0285,33.0554,46268.0
2020-02-19 10:00:00,36.76,36.86,36.76,36.82,47316.0,33.0554,33.1454,33.0554,33.1094,47316.0
2020-02-19 10:05:00,36.81,36.86,36.57,36.63,67089.0,33.1004,33.1454,32.8846,32.9385,67089.0
2020-02-19 10:10:00,36.62,36.62,36.5,36.52,16100.0,32.9296,32.9296,32.8216,32.8396,16100.0
2020-02-19 10:15:00,36.52,36.64,36.52,36.57,16865.0,32.8396,32.9475,32.8396,32.8846,16865.0
2020-02-19 10:20:00,36.55,36.59,36.42,36.49,17750.0,32.8666,32.9026,32.7497,32.8127,17750.0
2020-02-19 10:25:00,36.48,36.69,36.48,36.66,16157.0,32.8037,32.9925,32.8037,32.9655,16157.0
2020-02-19 10:30:00,36.64,36.82,36.59,36.78,14659.0,32.9475,33.1094,32.9026,33.0734,14659.0
2020-02-19 10:35:00,36.79,36.9,36.79,36.88,6574.0,33.0824,33.1813,33.0824,33.1634,6574.0
2020-02-19 10:40:00,36.88,36.93,36.81,36.81,21508.0,33.1634,33.2083,33.1004,33.1004,21508.0
2020-02-19 10:45:00,36.79,36.83,36.7,36.83,8213.0,33.0824,33.1184,33.0015,33.1184,8213.0
2020-02-19 10:50:00,36.83,36.98,36.8,36.96,32762.0,33.1184,33.2533,33.0914,33.2353,32762.0
2020-02-19 10:55:00,36.98,36.99,36.86,36.9,14281.0,33.2533,33.2623,33.1454,33.1813,14281.0
2020-02-19 11:00:00,36.91,36.98,36.9,36.95,18639.0,33.1903,33.2533,33.1813,33.2263,18639.0
2020-02-19 11:05:00,36.95,36.98,36.92,36.97,8524.0,33.2263,33.2533,33.1993,33.2443,8524.0
2020-02-19 11:10:00,36.96,36.96,36.91,36.94,15206.0,33.2353,33.2353,33.1903,33.2173,15206.0
2020-02-19 11:15:00,36.93,36.94,36.86,36.87,11239.0,33.2083,33.2173,33.1454,33.1544,11239.0
2020-02-19 11:20:00,36.88,36.93,36.85,36.92,4689.0,33.1634,33.2083,33.1364,33.1993,4689.0
2020-02-19 11:25:00,36.93,36.97,36.87,36.96,20457.0,33.2083,33.2443,33.1544,33.2353,20457.0
2020-02-19 11:30:00,36.96,36.96,36.88,36.88,6435.0,33.2353,33.2353,33.1634,33.1634,6435.0
2020-02-19 11:35:00,36.87,36.92,36.86,36.92,5331.0,33.1544,33.1993,33.1454,33.1993,5331.0
2020-02-19 11:40:00,36.91,36.93,36.88,36.9,10104.0,33.1903,33.2083,33.1634,33.1813,10104.0
2020-02-19 11:45:00,36.9,36.99,36.88,36.99,9656.0,33.1813,33.2623,33.1634,33.2623,9656.0
2020-02-19 11:50:00,37.0,37.0,36.94,36.95,7886.0,33.2713,33.2713,33.2173,33.2263,7886.0
2020-02-19 11:55:00,36.95,36.99,36.93,36.94,25552.0,33.2263,33.2623,33.2083,33.2173,25552.0
2020-02-19 12:00:00,36.94,36.94,36.83,36.86,15970.0,33.2173,33.2173,33.1184,33.1454,15970.0
2020-02-19 12:05:00,36.85,36.9,36.85,36.86,5482.0,33.1364,33.1813,33.1364,33.1454,5482.0
2020-02-19 12:10:00,36.86,36.88,36.85,36.87,3530.0,33.1454,33.1634,33.1364,33.1544,3530.0
2020-02-19 12:15:00,36.86,36.9,36.86,36.9,9383.0,33.1454,33.1813,33.1454,33.1813,9383.0
2020-02-19 12:20:00,36.9,36.95,36.89,36.92,7896.0,33.1813,33.2263,33.1723,33.1993,7896.0
2020-02-19 12:25:00,36.92,36.93,36.85,36.86,6281.0,33.1993,33.2083,33.1364,33.1454,6281.0
2020-02-19 12:30:00,36.87,36.92,36.86,36.91,4838.0,33.1544,33.1993,33.1454,33.1903,4838.0
2020-02-19 12:35:00,36.92,37.05,36.91,37.02,20938.0,33.1993,33.3162,33.1903,33.2892,20938.0
2020-02-19 12:40:00,37.02,37.03,36.95,36.95,10793.0,33.2892,33.2982,33.2263,33.2263,10793.0
2020-02-19 12:45:00,36.95,37.02,36.94,36.99,8495.0,33.2263,33.2892,33.2173,33.2623,8495.0
2020-02-19 12:50:00,36.98,37.01,36.97,37.01,5798.0,33.2533,33.2802,33.2443,33.2802,5798.0
2020-02-19 12:55:00,37.01,37.04,36.99,37.01,6592.0,33.2802,33.3072,33.2623,33.2802,6592.0
2020-02-19 13:00:00,37.01,37.07,37.0,37.06,7773.0,33.2802,33.3342,33.2713,33.3252,7773.0
2020-02-19 13:05:00,37.05,37.05,37.0,37.0,5141.0,33.3162,33.3162,33.2713,33.2713,5141.0
2020-02-19 13:10:00,37.0,37.02,37.0,37.02,6050.0,33.2713,33.2892,33.2713,33.2892,6050.0
2020-02-19 13:15:00,37.0,37.03,36.99,37.0,7898.0,33.2713,33.2982,33.2623,33.2713,7898.0
2020-02-19 13:20:00,37.01,37.04,36.99,37.0,11274.0,33.2802,33.3072,33.2623,33.2713,11274.0
2020-02-19 13:25:00,37.0,37.04,36.99,37.04,7673.0,33.2713,33.3072,33.2623,33.3072,7673.0
2020-02-19 13:30:00,37.05,37.08,37.03,37.08,13697.0,33.3162,33.3432,33.2982,33.3432,13697.0
2020-02-19 13:35:00,37.08,37.16,37.08,37.13,12713.0,33.3432,33.4151,33.3432,33.3882,12713.0
2020-02-19 13:40:00,37.14,37.14,37.07,37.11,19938.0,33.3971,33.3971,33.3342,33.3702,19938.0
2020-02-19 13:45:00,37.11,37.14,37.05,37.05,47174.0,33.3702,33.3971,33.3162,33.3162,47174.0
2020-02-19 13:50:00,37.06,37.1,37.02,37.02,92224.0,33.3252,33.3612,33.2892,33.2892,92224.0
2020-02-19 13:55:00,37.01,37.12,37.01,37.12,44071.0,33.2802,33.3792,33.2802,33.3792,44071.0
2020-02-19 14:00:00,37.12,37.15,37.08,37.08,23900.0,33.3792,33.4061,33.3432,33.3432,23900.0
2020-02-19 14:05:00,37.08,37.12,37.01,37.1,22366.0,33.3432,33.3792,33.2802,33.3612,22366.0
2020-02-19 14:10:00,37.11,37.15,37.06,37.1,52627.0,33.3702,33.4061,33.3252,33.3612,52627.0
2020-02-19 14:15:00,37.1,37.1,37.0,37.01,34876.0,33.3612,33.3612,33.2713,33.2802,34876.0
2020-02-19 14:20:00,37.02,37.03,36.97,37.01,15961.0,33.2892,33.2982,33.2443,33.2802,15961.0
2020-02-19 14:25:00,37.01,37.06,36.99,37.04,18544.0,33.2802,33.3252,33.2623,33.3072,18544.0
2020-02-19 14:30:00,37.04,37.06,37.03,37.06,11031.0,33.3072,33.3252,33.2982,33.3252,11031.0
2020-02-19 14:35:00,37.05,37.13,37.05,37.06,91741.0,33.3162,33.3882,33.3162,33.3252,91741.0
2020-02-19 14:40:00,37.06,37.25,37.06,37.25,58402.0,33.3252,33.4961,33.3252,33.4961,58402.0
2020-02-19 14:45:00,37.25,37.27,37.21,37.21,25371.0,33.4961,33.514,33.4601,33.4601,25371.0
2020-02-19 14:50:00,37.18,37.25,37.17,37.22,25111.0,33.4331,33.4961,33.4241,33.4691,25111.0
2020-02-19 14:55:00,37.22,37.22,37.19,37.2,9214.0,33.4691,33.4691,33.4421,33.4511,9214.0
2020-02-19 15:00:00,37.2,37.22,37.15,37.16,23051.0,33.4511,33.4691,33.4061,33.4151,23051.0
2020-02-19 15:05:00,37.15,37.24,37.15,37.22,15574.0,33.4061,33.4871,33.4061,33.4691,15574.0
2020-02-19 15:10:00,37.22,37.22,37.15,37.2,40774.0,33.4691,33.4691,33.4061,33.4511,40774.0
2020-02-19 15:15:00,37.19,37.21,37.16,37.2,20827.0,33.4421,33.4601,33.4151,33.4511,20827.0
2020-02-19 15:20:00,37.22,37.22,37.13,37.17,31466.0,33.4691,33.4691,33.3882,33.4241,31466.0
2020-02-19 15:25:00,37.19,37.21,37.18,37.19,19387.0,33.4421,33.4601,33.4331,33.4421,19387.0
2020-02-19 15:30:00,37.19,37.2,37.14,37.17,37722.0,33.4421,33.4511,33.3971,33.4241,37722.0
2020-02-19 15:35:00,37.17,37.18,37.07,37.08,28145.0,33.4241,33.4331,33.3342,33.3432,28145.0
2020-02-19 15:40:00,37.08,37.14,37.07,37.13,59620.0,33.3432,33.3971,33.3342,33.3882,59620.0
2020-02-19 15:45:00,37.13,37.15,37.09,37.09,52798.0,33.3882,33.4061,33.3522,33.3522,52798.0
2020-02-19 15:50:00,37.09,37.1,37.0,37.02,86639.0,33.3522,33.3612,33.2713,33.2892,86639.0
2020-02-19 15:55:00,37.03,37.08,36.88,36.95,240946.0,33.2982,33.3432,33.1634,33.2263,240946.0
2020-02-20 09:30:00,39.71,40.01,39.42,39.81,252835.0,35.7082,35.9779,35.4474,35.7981,252835.0
2020-02-20 09:35:00,39.79,39.87,39.36,39.43,180478.0,35.7801,35.852,35.3934,35.4564,180478.0
2020-02-20 09:40:00,39.43,39.76,38.89,39.74,199519.0,35.4564,35.7531,34.9708,35.7351,199519.0
2020-02-20 09:45:00,39.72,39.81,39.47,39.69,83010.0,35.7171,35.7981,35.4923,35.6902,83010.0
2020-02-20 09:50:00,39.71,39.83,39.56,39.61,92664.0,35.7082,35.8161,35.5733,35.6182,92664.0
2020-02-20 09:55:00,39.64,40.11,39.58,39.99,107972.0,35.6452,36.0678,35.5913,35.9599,107972.0
2020-02-20 10:00:00,39.99,40.0,39.49,39.81,54357.0,35.9599,35.9689,35.5103,35.7981,54357.0
2020-02-20 10:05:00,39.81,40.17,39.81,40.02,63875.0,35.7981,36.1218,35.7981,35.9869,63875.0
2020-02-20 10:10:00,40.01,40.15,39.81,40.14,206334.0,35.9779,36.1038,35.7981,36.0948,206334.0
2020-02-20 10:15:00,40.11,40.15,39.92,40.05,83239.0,36.0678,36.1038,35.897,36.0139,83239.0
2020-02-20 10:20:00,40.06,40.1,39.86,39.89,55648.0,36.0229,36.0588,35.843,35.87,55648.0
2020-02-20 10:25:00,39.86,40.07,39.83,39.88,76494.0,35.843,36.0319,35.8161,35.861,76494.0
2020-02-20 10:30:00,39.88,39.88,39.74,39.87,55193.0,35.861,35.861,35.7351,35.852,55193.0
2020-02-20 10:35:00,39.91,40.01,39.83,40.01,41873.0,35.888,35.9779,35.8161,35.9779,41873.0
2020-02-20 10:40:00,40.03,40.13,39.97,40.02,59190.0,35.9959,36.0858,35.942,35.9869,59190.0
2020-02-20 10:45:00,40.03,40.03,39.9,39.91,25569.0,35.9959,35.9959,35.879,35.888,25569.0
2020-02-20 10:50:00,39.89,40.14,39.86,40.07,72652.0,35.87,36.0948,35.843,36.0319,72652.0
2020-02-20 10:55:00,40.08,40.12,39.99,40.02,61859.0,36.0409,36.0768,35.9599,35.9869,61859.0
2020-02-20 11:00:00,40.04,40.08,39.87,39.96,53632.0,36.0049,36.0409,35.852,35.933,53632.0
2020-02-20 11:05:00,39.97,40.1,39.93,40.02,40921.0,35.942,36.0588,35.906,35.9869,40921.0
2020-02-20 11:10:00,40.02,40.04,39.89,39.89,39727.0,35.9869,36.0049,35.87,35.87,39727.0
2020-02-20 11:15:00,39.9,40.06,39.88,40.0,46761.0,35.879,36.0229,35.861,35.9689,46761.0
2020-02-20 11:20:00,39.97,40.07,39.95,40.04,40006.0,35.942,36.0319,35.924,36.0049,40006.0
2020-02-20 11:25:00,40.05,40.13,39.89,39.95,36957.0,36.0139,36.0858,35.87,35.924,36957.0
2020-02-20 11:30:00,39.95,39.96,39.66,39.72,41575.0,35.924,35.933,35.6632,35.7171,41575.0
2020-02-20 11:35:00,39.74,39.8,39.41,39.41,37755.0,35.7351,35.7891,35.4384,35.4384,37755.0
2020-02-20 11:40:00,39.48,39.84,39.46,39.8,38123.0,35.5013,35.8251,35.4833,35.7891,38123.0
2020-02-20 11:45:00,39.77,39.94,39.66,39.9,51839.0,35.7621,35.915,35.6632,35.879,51839.0
2020-02-20 11:50:00,39.9,39.93,39.86,39.91,32357.0,35.879,35.906,35.843,35.888,32357.0
2020-02-20 11:55:00,39.91,40.04,39.82,39.88,30639.0,35.888,36.0049,35.8071,35.861,30639.0
2020-02-20 12:00:00,39.87,39.91,39.68,39.7,25917.0,35.852,35.888,35.6812,35.6992,25917.0
2020-02-20 12:05:00,39.71,39.73,39.58,39.63,41820.0,35.7082,35.7261,35.5913,35.6362,41820.0
2020-02-20 12:10:00,39.63,39.8,39.63,39.75,38733.0,35.6362,35.7891,35.6362,35.7441,38733.0
2020-02-20 12:15:00,39.75,39.75,39.58,39.6,39470.0,35.7441,35.7441,35.5913,35.6092,39470.0
2020-02-20 12:20:00,39.59,39.83,39.59,39.79,17879.0,35.6002,35.8161,35.6002,35.7801,17879.0
2020-02-20 12:25:00,39.84,39.85,39.75,39.77,15165.0,35.8251,35.834,35.7441,35.7621,15165.0
2020-02-20 12:30:00,39.75,39.81,39.71,39.79,17261.0,35.7441,35.7981,35.7082,35.7801,17261.0
2020-02-20 12:35:00,39.78,39.89,39.77,39.77,44796.0,35.7711,35.87,35.7621,35.7621,44796.0
2020-02-20 12:40:00,39.78,39.8,39.54,39.57,53062.0,35.7711,35.7891,35.5553,35.5823,53062.0
2020-02-20 12:45:00,39.57,39.71,39.57,39.59,35935.0,35.5823,35.7082,35.5823,35.6002,35935.0
2020-02-20 12:50:00,39.6,39.6,39.34,39.38,29903.0,35.6092,35.6092,35.3754,35.4114,29903.0
2020-02-20 12:55:00,39.38,39.68,39.36,39.62,30836.0,35.4114,35.6812,35.3934,35.6272,30836.0
2020-02-20 13:00:00,39.63,39.7,39.62,39.66,37143.0,35.6362,35.6992,35.6272,35.6632,37143.0
2020-02-20 13:05:00,39.65,39.78,39.64,39.73,38304.0,35.6542,35.7711,35.6452,35.7261,38304.0
2020-02-20 13:10:00,39.74,39.75,39.71,39.72,21647.0,35.7351,35.7441,35.7082,35.7171,21647.0
2020-02-20 13:15:00,39.74,39.75,39.65,39.66,22412.0,35.7351,35.7441,35.6542,35.6632,22412.0
2020-02-20 13:20:00,39.66,39.69,39.56,39.57,15691.0,35.6632,35.6902,35.5733,35.5823,15691.0
2020-02-20 13:25:00,39.57,39.59,39.53,39.57,23092.0,35.5823,35.6002,35.5463,35.5823,23092.0
2020-02-20 13:30:00,39.57,39.6,39.52,39.59,35002.0,35.5823,35.6092,35.5373,35.6002,35002.0
2020-02-20 13:35:00,39.58,39.59,39.49,39.52,20742.0,35.5913,35.6002,35.5103,35.5373,20742.0
2020-02-20 13:40:00,39.51,39.53,39.42,39.46,20622.0,35.5283,35.5463,35.4474,35.4833,20622.0
2020-02-20 13:45:00,39.46,39.57,39.39,39.44,31918.0,35.4833,35.5823,35.4204,35.4654,31918.0
2020-02-20 13:50:00,39.44,39.6,39.44,39.57,43707.0,35.4654,35.6092,35.4654,35.5823,43707.0
2020-02-20 13:55:00,39.57,39.71,39.57,39.65,34013.0,35.5823,35.7082,35.5823,35.6542,34013.0
2020-02-20 14:00:00,39.66,39.69,39.53,39.65,25761.0,35.6632,35.6902,35.5463,35.6542,25761.0
2020-02-20 14:05:00,39.65,39.7,39.57,39.57,32233.0,35.6542,35.6992,35.5823,35.5823,32233.0
2020-02-20 14:10:00,39.58,39.63,39.56,39.57,22322.0,35.5913,35.6362,35.5733,35.5823,22322.0
2020-02-20 14:15:00,39.56,39.61,39.55,39.59,41988.0,35.5733,35.6182,35.5643,35.6002,41988.0
2020-02-20 14:20:00,39.59,39.64,39.57,39.64,18675.0,35.6002,35.6452,35.5823,35.6452,18675.0
2020-02-20 14:25:00,39.65,39.66,39.56,39.57,32331.0,35.6542,35.6632,35.5733,35.5823,32331.0
2020-02-20 14:30:00,39.57,39.66,39.56,39.64,29111.0,35.5823,35.6632,35.5733,35.6452,29111.0
2020-02-20 14:35:00,39.64,39.65,39.57,39.57,17587.0,35.6452,35.6542,35.5823,35.5823,17587.0
2020-02-20 14:40:00,39.57,39.67,39.56,39.62,27617.0,35.5823,35.6722,35.5733,35.6272,27617.0
2020-02-20 14:45:00,39.61,39.65,39.59,39.61,23238.0,35.6182,35.6542,35.6002,35.6182,23238.0
2020-02-20 14:50:00,39.61,39.63,39.52,39.53,18810.0,35.6182,35.6362,35.5373,35.5463,18810.0
2020-02-20 14:55:00,39.52,39.54,39.5,39.52,15123.0,35.5373,35.5553,35.5193,35.5373,15123.0
2020-02-20 15:00:00,39.52,39.59,39.48,39.59,27728.0,35.5373,35.6002,35.5013,35.6002,27728.0
2020-02-20 15:05:00,39.58,39.59,39.49,39.51,21655.0,35.5913,35.6002,35.5103,35.5283,21655.0
2020-02-20 15:10:00,39.51,39.53,39.47,39.51,22721.0,35.5283,35.5463,35.4923,35.5283,22721.0
2020-02-20 15:15:00,39.5,39.7,39.48,39.66,73702.0,35.5193,35.6992,35.5013,35.6632,73702.0
2020-02-20 15:20:00,39.67,39.72,39.59,39.6,38373.0,35.6722,35.7171,35.6002,35.6092,38373.0
2020-02-20 15:25:00,39.59,39.65,39.59,39.6,29770.0,35.6002,35.6542,35.6002,35.6092,29770.0
2020-02-20 15:30:00,39.59,39.61,39.51,39.54,44246.0,35.6002,35.6182,35.5283,35.5553,44246.0
2020-02-20 15:35:00,39.52,39.6,39.51,39.58,48535.0,35.5373,35.6092,35.5283,35.5913,48535.0
2020-02-20 15:40:00,39.58,39.61,39.55,39.59,41400.0,35.5913,35.6182,35.5643,35.6002,41400.0
2020-02-20 15:45:00,39.59,39.59,39.33,39.38,106506.0,35.6002,35.6002,35.3664,35.4114,106506.0
2020-02-20 15:50:00,39.38,39.51,39.35,39.5,113332.0,35.4114,35.5283,35.3844,35.5193,113332.0
2020-02-20 15:55:00,39.5,39.5,39.37,39.45,195952.0,35.5193,35.5193,35.4024,35.4744,195952.0
2020-02-21 09:30:00,39.37,39.44,38.98,39.43,62914.0,35.4024,35.4654,35.0517,35.4564,62914.0
2020-02-21 09:35:00,39.46,39.84,39.34,39.53,43204.0,35.4833,35.8251,35.3754,35.5463,43204.0
2020-02-21 09:40:00,39.53,39.61,39.22,39.32,21925.0,35.5463,35.6182,35.2675,35.3575,21925.0
2020-02-21 09:45:00,39.24,39.24,38.96,39.07,64095.0,35.2855,35.2855,35.0337,35.1326,64095.0
2020-02-21 09:50:00,39.11,39.35,39.04,39.1,46166.0,35.1686,35.3844,35.1057,35.1596,46166.0
2020-02-21 09:55:00,39.09,39.46,39.03,39.38,73739.0,35.1506,35.4833,35.0967,35.4114,73739.0
2020-02-21 10:00:00,39.37,39.47,39.04,39.15,113961.0,35.4024,35.4923,35.1057,35.2046,113961.0
2020-02-21 10:05:00,39.14,39.2,39.03,39.1,18437.0,35.1956,35.2495,35.0967,35.1596,18437.0
2020-02-21 10:10:00,39.08,39.29,39.03,39.26,30023.0,35.1416,35.3305,35.0967,35.3035,30023.0
2020-02-21 10:15:00,39.28,39.36,39.2,39.35,14772.0,35.3215,35.3934,35.2495,35.3844,14772.0
2020-02-21 10:20:00,39.34,39.51,39.34,39.49,40350.0,35.3754,35.5283,35.3754,35.5103,40350.0
2020-02-21 10:25:00,39.48,39.51,39.25,39.4,27480.0,35.5013,35.5283,35.2945,35.4294,27480.0
2020-02-21 10:30:00,39.42,39.51,39.38,39.44,20181.0,35.4474,35.5283,35.4114,35.4654,20181.0
2020-02-21 10:35:00,39.45,39.54,39.36,39.48,18329.0,35.4744,35.5553,35.3934,35.5013,18329.0
2020-02-21 10:40:00,39.49,39.5,39.31,39.32,22885.0,35.5103,35.5193,35.3485,35.3575,22885.0
2020-02-21 10:45:00,39.32,39.34,39.18,39.3,18455.0,35.3575,35.3754,35.2316,35.3395,18455.0
2020-02-21 10:50:00,39.3,39.34,39.27,39.33,13959.0,35.3395,35.3754,35.3125,35.3664,13959.0
2020-02-21 10:55:00,39.34,39.36,39.05,39.07,63915.0,35.3754,35.3934,35.1147,35.1326,63915.0
2020-02-21 11:00:00,39.06,39.13,39.0,39.03,35199.0,35.1237,35.1866,35.0697,35.0967,35199.0
2020-02-21 11:05:00,39.03,39.38,38.95,39.38,37116.0,35.0967,35.4114,35.0247,35.4114,37116.0
2020-02-21 11:10:00,39.36,39.51,39.33,39.45,18760.0,35.3934,35.5283,35.3664,35.4744,18760.0
2020-02-21 11:15:00,39.44,39.51,39.36,39.36,18386.0,35.4654,35.5283,35.3934,35.3934,18386.0
2020-02-21 11:20:00,39.37,39.47,39.36,39.4,14811.0,35.4024,35.4923,35.3934,35.4294,14811.0
2020-02-21 11:25:00,39.39,39.44,39.26,39.26,26226.0,35.4204,35.4654,35.3035,35.3035,26226.0
2020-02-21 11:30:00,39.27,39.41,39.26,39.38,12623.0,35.3125,35.4384,35.3035,35.4114,12623.0
2020-02-21 11:35:00,39.38,39.5,39.37,39.37,20276.0,35.4114,35.5193,35.4024,35.4024,20276.0
2020-02-21 11:40:00,39.38,39.42,39.36,39.36,6869.0,35.4114,35.4474,35.3934,35.3934,6869.0
2020-02-21 11:45:00,39.36,39.45,39.36,39.45,9941.0,35.3934,35.4744,35.3934,35.4744,9941.0
2020-02-21 11:50:00,39.46,39.51,39.37,39.38,14844.0,35.4833,35.5283,35.4024,35.4114,14844.0
2020-02-21 11:55:00,39.39,39.43,39.33,39.37,9912.0,35.4204,35.4564,35.3664,35.4024,9912.0
2020-02-21 12:00:00,39.37,39.42,39.35,39.37,16794.0,35.4024,35.4474,35.3844,35.4024,16794.0
2020-02-21 12:05:00,39.38,39.39,39.32,39.32,16119.0,35.4114,35.4204,35.3575,35.3575,16119.0
2020-02-21 12:10:00,39.32,39.38,39.31,39.38,10160.0,35.3575,35.4114,35.3485,35.4114,10160.0
2020-02-21 12:15:00,39.38,39.42,39.36,39.38,9912.0,35.4114,35.4474,35.3934,35.4114,9912.0
2020-02-21 12:20:00,39.37,39.38,39.26,39.27,18095.0,35.4024,35.4114,35.3035,35.3125,18095.0
2020-02-21 12:25:00,39.27,39.36,39.23,39.35,17862.0,35.3125,35.3934,35.2765,35.3844,17862.0
2020-02-21 12:30:00,39.37,39.45,39.36,39.45,13222.0,35.4024,35.4744,35.3934,35.4744,13222.0
2020-02-21 12:35:00,39.44,39.46,39.4,39.43,17955.0,35.4654,35.4833,35.4294,35.4564,17955.0
2020-02-21 12:40:00,39.43,39.43,39.29,39.33,19089.0,35.4564,35.4564,35.3305,35.3664,19089.0
2020-02-21 12:45:00,39.33,39.34,39.25,39.27,13929.0,35.3664,35.3754,35.2945,35.3125,13929.0
2020-02-21 12:50:00,39.28,39.31,39.24,39.25,10437.0,35.3215,35.3485,35.2855,35.2945,10437.0
2020-02-21 12:55:00,39.23,39.39,39.23,39.29,39025.0,35.2765,35.4204,35.2765,35.3305,39025.0
2020-02-21 13:00:00,39.29,39.31,39.26,39.31,10646.0,35.3305,35.3485,35.3035,35.3485,10646.0
2020-02-21 13:05:00,39.31,39.36,39.3,39.35,13694.0,35.3485,35.3934,35.3395,35.3844,13694.0
2020-02-21 13:10:00,39.36,39.36,39.25,39.28,11221.0,35.3934,35.3934,35.2945,35.3215,11221.0
2020-02-21 13:15:00,39.29,39.33,39.27,39.28,11551.0,35.3305,35.3664,35.3125,35.3215,11551.0
2020-02-21 13:20:00,39.28,39.29,39.25,39.27,8176.0,35.3215,35.3305,35.2945,35.3125,8176.0
2020-02-21 13:25:00,39.27,39.3,39.24,39.27,16366.0,35.3125,35.3395,35.2855,35.3125,16366.0
2020-02-21 13:30:00,39.26,39.34,39.25,39.29,35002.0,35.3035,35.3754,35.2945,35.3305,35002.0
2020-02-21 13:35:00,39.3,39.3,39.24,39.25,15986.0,35.3395,35.3395,35.2855,35.2945,15986.0
2020-02-21 13:40:00,39.25,39.28,39.21,39.21,36805.0,35.2945,35.3215,35.2585,35.2585,36805.0
2020-02-21 13:45:00,39.21,39.21,38.88,39.07,77310.0,35.2585,35.2585,34.9618,35.1326,77310.0
2020-02-21 13:50:00,39.08,39.1,39.01,39.01,23144.0,35.1416,35.1596,35.0787,35.0787,23144.0
2020-02-21 13:55:00,39.0,39.03,38.88,38.95,16382.0,35.0697,35.0967,34.9618,35.0247,16382.0
2020-02-21 14:00:00,38.94,39.02,38.9,38.9,17223.0,35.0158,35.0877,34.9798,34.9798,17223.0
2020-02-21 14:05:00,38.89,38.95,38.84,38.89,14156.0,34.9708,35.0247,34.9258,34.9708,14156.0
2020-02-21 14:10:00,38.88,38.9,38.84,38.85,18326.0,34.9618,34.9798,34.9258,34.9348,18326.0
2020-02-21 14:15:00,38.85,38.86,38.79,38.81,12881.0,34.9348,34.9438,34.8809,34.8989,12881.0
2020-02-21 14:20:00,38.83,38.9,38.83,38.83,14322.0,34.9168,34.9798,34.9168,34.9168,14322.0
2020-02-21 14:25:00,38.84,39.06,38.84,39.05,34322.0,34.9258,35.1237,34.9258,35.1147,34322.0
2020-02-21 14:30:00,39.04,39.13,39.03,39.08,22919.0,35.1057,35.1866,35.0967,35.1416,22919.0
2020-02-21 14:35:00,39.08,39.11,39.01,39.01,20064.0,35.1416,35.1686,35.0787,35.0787,20064.0
2020-02-21 14:40:00,39.0,39.06,38.99,39.05,17817.0,35.0697,35.1237,35.0607,35.1147,17817.0
2020-02-21 14:45:00,39.04,39.05,38.98,39.05,17714.0,35.1057,35.1147,35.0517,35.1147,17714.0
2020-02-21 14:50:00,39.06,39.09,38.97,38.99,24507.0,35.1237,35.1506,35.0427,35.0607,24507.0
2020-02-21 14:55:00,39.01,39.07,38.99,39.0,24508.0,35.0787,35.1326,35.0607,35.0697,24508.0
2020-02-21 15:00:00,39.0,39.03,38.94,38.96,75745.0,35.0697,35.0967,35.0158,35.0337,75745.0
2020-02-21 15:05:00,38.96,38.96,38.9,38.91,21097.0,35.0337,35.0337,34.9798,34.9888,21097.0
2020-02-21 15:10:00,38.92,38.96,38.88,38.93,27680.0,34.9978,35.0337,34.9618,35.0068,27680.0
2020-02-21 15:15:00,38.94,38.94,38.87,38.91,104427.0,35.0158,35.0158,34.9528,34.9888,104427.0
2020-02-21 15:20:00,38.91,38.96,38.84,38.96,111890.0,34.9888,35.0337,34.9258,35.0337,111890.0
2020-02-21 15:25:00,38.96,39.03,38.93,38.94,29448.0,35.0337,35.0967,35.0068,35.0158,29448.0
2020-02-21 15:30:00,38.95,39.01,38.93,38.98,39684.0,35.0247,35.0787,35.0068,35.0517,39684.0
2020-02-21 15:35:00,38.98,39.0,38.97,39.0,61336.0,35.0517,35.0697,35.0427,35.0697,61336.0
2020-02-21 15:40:00,39.0,39.0,38.93,38.96,81211.0,35.0697,35.0697,35.0068,35.0337,81211.0
2020-02-21 15:45:00,38.96,39.05,38.95,39.05,93273.0,35.0337,35.1147,35.0247,35.1147,93273.0
2020-02-21 15:50:00,39.04,39.1,39.03,39.05,97088.0,35.1057,35.1596,35.0967,35.1147,97088.0
2020-02-21 15:55:00,39.04,39.14,39.02,39.13,220062.0,35.1057,35.1956,35.0877,35.1866,220062.0
2020-02-24 09:30:00,37.59,37.59,37.23,37.23,74615.0,33.8018,33.8018,33.4781,33.4781,74615.0
2020-02-24 09:35:00,37.31,37.39,36.74,36.74,31318.0,33.55,33.622,33.0375,33.0375,31318.0
2020-02-24 09:40:00,36.72,36.84,36.53,36.84,28007.0,33.0195,33.1274,32.8486,33.1274,28007.0
2020-02-24 09:45:00,36.87,37.1,36.82,37.04,32791.0,33.1544,33.3612,33.1094,33.3072,32791.0
2020-02-24 09:50:00,37.03,37.03,36.75,36.99,27700.0,33.2982,33.2982,33.0465,33.2623,27700.0
2020-02-24 09:55:00,37.01,37.01,36.82,37.0,25391.0,33.2802,33.2802,33.1094,33.2713,25391.0
2020-02-24 10:00:00,37.02,37.24,37.01,37.18,58270.0,33.2892,33.4871,33.2802,33.4331,58270.0
2020-02-24 10:05:00,37.17,37.26,37.13,37.19,88095.0,33.4241,33.5051,33.3882,33.4421,88095.0
2020-02-24 10:10:00,37.18,37.29,37.12,37.21,42009.0,33.4331,33.532,33.3792,33.4601,42009.0
2020-02-24 10:15:00,37.22,37.24,37.06,37.06,26109.0,33.4691,33.4871,33.3252,33.3252,26109.0
2020-02-24 10:20:00,37.06,37.11,36.96,36.96,32439.0,33.3252,33.3702,33.2353,33.2353,32439.0
2020-02-24 10:25:00,36.99,36.99,36.94,36.97,34520.0,33.2623,33.2623,33.2173,33.2443,34520.0
2020-02-24 10:30:00,36.94,37.02,36.92,36.97,26043.0,33.2173,33.2892,33.1993,33.2443,26043.0
2020-02-24 10:35:00,36.99,37.05,36.97,37.01,19688.0,33.2623,33.3162,33.2443,33.2802,19688.0
2020-02-24 10:40:00,37.01,37.13,36.98,37.1,17749.0,33.2802,33.3882,33.2533,33.3612,17749.0
2020-02-24 10:45:00,37.12,37.26,37.09,37.2,37979.0,33.3792,33.5051,33.3522,33.4511,37979.0
2020-02-24 10:50:00,37.22,37.32,37.15,37.23,14867.0,33.4691,33.559,33.4061,33.4781,14867.0
2020-02-24 10:55:00,37.22,37.32,37.22,37.26,72432.0,33.4691,33.559,33.4691,33.5051,72432.0
2020-02-24 11:00:00,37.25,37.25,37.13,37.15,28873.0,33.4961,33.4961,33.3882,33.4061,28873.0
2020-02-24 11:05:00,37.16,37.27,37.16,37.26,15169.0,33.4151,33.514,33.4151,33.5051,15169.0
2020-02-24 11:10:00,37.26,37.32,37.22,37.23,31441.0,33.5051,33.559,33.4691,33.4781,31441.0
2020-02-24 11:15:00,37.23,37.5,37.19,37.47,19819.0,33.4781,33.7209,33.4421,33.6939,19819.0
2020-02-24 11:20:00,37.48,37.54,37.4,37.41,36858.0,33.7029,33.7568,33.6309,33.6399,36858.0
2020-02-24 11:25:00,37.41,37.49,37.39,37.46,14862.0,33.6399,33.7119,33.622,33.6849,14862.0
2020-02-24 11:30:00,37.47,37.5,37.4,37.46,16187.0,33.6939,33.7209,33.6309,33.6849,16187.0
2020-02-24 11:35:00,37.46,37.58,37.45,37.55,32737.0,33.6849,33.7928,33.6759,33.7658,32737.0
2020-02-24 11:40:00,37.57,37.62,37.45,37.58,35490.0,33.7838,33.8288,33.6759,33.7928,35490.0
2020-02-24 11:45:00,37.58,37.58,37.51,37.52,17341.0,33.7928,33.7928,33.7299,33.7389,17341.0
2020-02-24 11:50:00,37.54,37.68,37.54,37.62,14149.0,33.7568,33.8827,33.7568,33.8288,14149.0
2020-02-24 11:55:00,37.62,37.69,37.58,37.64,16451.0,33.8288,33.8917,33.7928,33.8468,16451.0
2020-02-24 12:00:00,37.63,37.7,37.6,37.6,61892.0,33.8378,33.9007,33.8108,33.8108,61892.0
2020-02-24 12:05:00,37.6,37.61,37.54,37.55,18154.0,33.8108,33.8198,33.7568,33.7658,18154.0
2020-02-24 12:10:00,37.56,37.66,37.55,37.57,10728.0,33.7748,33.8647,33.7658,33.7838,10728.0
2020-02-24 12:15:00,37.58,37.6,37.53,37.58,8941.0,33.7928,33.8108,33.7478,33.7928,8941.0
2020-02-24 12:20:00,37.58,37.63,37.56,37.58,11262.0,33.7928,33.8378,33.7748,33.7928,11262.0
2020-02-24 12:25:00,37.58,37.64,37.58,37.59,10001.0,33.7928,33.8468,33.7928,33.8018,10001.0
2020-02-24 12:30:00,37.58,37.58,37.46,37.53,14098.0,33.7928,33.7928,33.6849,33.7478,14098.0
2020-02-24 12:35:00,37.53,37.66,37.53,37.66,8784.0,33.7478,33.8647,33.7478,33.8647,8784.0
2020-02-24 12:40:00,37.66,37.73,37.64,37.7,12111.0,33.8647,33.9277,33.8468,33.9007,12111.0
2020-02-24 12:45:00,37.71,37.74,37.66,37.69,8682.0,33.9097,33.9367,33.8647,33.8917,8682.0
2020-02-24 12:50:00,37.68,37.71,37.65,37.67,10308.0,33.8827,33.9097,33.8558,33.8737,10308.0
2020-02-24 12:55:00,37.66,37.67,37.62,37.64,9002.0,33.8647,33.8737,33.8288,33.8468,9002.0
2020-02-24 13:00:00,37.64,37.64,37.56,37.62,11480.0,33.8468,33.8468,33.7748,33.8288,11480.0
2020-02-24 13:05:00,37.65,37.71,37.63,37.68,8673.0,33.8558,33.9097,33.8378,33.8827,8673.0
2020-02-24 13:10:00,37.68,37.68,37.56,37.57,10045.0,33.8827,33.8827,33.7748,33.7838,10045.0
2020-02-24 13:15:00,37.56,37.59,37.49,37.54,11502.0,33.7748,33.8018,33.7119,33.7568,11502.0
2020-02-24 13:20:00,37.55,37.55,37.47,37.47,8056.0,33.7658,33.7658,33.6939,33.6939,8056.0
2020-02-24 13:25:00,37.47,37.56,37.45,37.55,14308.0,33.6939,33.7748,33.6759,33.7658,14308.0
2020-02-24 13:30:00,37.55,37.6,37.53,37.53,8903.0,33.7658,33.8108,33.7478,33.7478,8903.0
2020-02-24 13:35:00,37.54,37.61,37.53,37.6,10530.0,33.7568,33.8198,33.7478,33.8108,10530.0
2020-02-24 13:40:00,37.6,37.64,37.6,37.64,7518.0,33.8108,33.8468,33.8108,33.8468,7518.0
2020-02-24 13:45:00,37.64,37.76,37.62,37.73,22334.0,33.8468,33.9547,33.8288,33.9277,22334.0
2020-02-24 13:50:00,37.73,37.76,37.67,37.76,10420.0,33.9277,33.9547,33.8737,33.9547,10420.0
2020-02-24 13:55:00,37.75,37.83,37.74,37.82,8744.0,33.9457,34.0176,33.9367,34.0086,8744.0
2020-02-24 14:00:00,37.81,37.89,37.79,37.86,14703.0,33.9996,34.0716,33.9816,34.0446,14703.0
2020-02-24 14:05:00,37.87,37.87,37.73,37.75,10465.0,34.0536,34.0536,33.9277,33.9457,10465.0
2020-02-24 14:10:00,37.76,37.84,37.75,37.82,31443.0,33.9547,34.0266,33.9457,34.0086,31443.0
2020-02-24 14:15:00,37.82,37.89,37.8,37.86,17471.0,34.0086,34.0716,33.9906,34.0446,17471.0
2020-02-24 14:20:00,37.87,38.06,37.86,38.03,23925.0,34.0536,34.2244,34.0446,34.1975,23925.0
2020-02-24 14:25:00,38.04,38.13,38.03,38.1,16188.0,34.2064,34.2874,34.1975,34.2604,16188.0
2020-02-24 14:30:00,38.09,38.13,38.05,38.07,20318.0,34.2514,34.2874,34.2154,34.2334,20318.0
2020-02-24 14:35:00,38.06,38.06,37.92,37.93,14150.0,34.2244,34.2244,34.0985,34.1075,14150.0
2020-02-24 14:40:00,37.94,37.94,37.84,37.87,24384.0,34.1165,34.1165,34.0266,34.0536,24384.0
2020-02-24 14:45:00,37.88,37.97,37.88,37.95,12524.0,34.0626,34.1435,34.0626,34.1255,12524.0
2020-02-24 14:50:00,37.97,38.02,37.93,38.0,16900.0,34.1435,34.1885,34.1075,34.1705,16900.0
2020-02-24 14:55:00,37.98,38.05,37.95,37.97,18478.0,34.1525,34.2154,34.1255,34.1435,18478.0
2020-02-24 15:00:00,37.97,38.01,37.93,37.98,15220.0,34.1435,34.1795,34.1075,34.1525,15220.0
2020-02-24 15:05:00,37.99,38.06,37.97,37.98,15984.0,34.1615,34.2244,34.1435,34.1525,15984.0
2020-02-24 15:10:00,37.98,37.99,37.91,37.93,9151.0,34.1525,34.1615,34.0896,34.1075,9151.0
2020-02-24 15:15:00,37.94,37.99,37.87,37.99,15462.0,34.1165,34.1615,34.0536,34.1615,15462.0
2020-02-24 15:20:00,37.99,38.05,37.96,37.98,42120.0,34.1615,34.2154,34.1345,34.1525,42120.0
2020-02-24 15:25:00,37.97,37.99,37.9,37.95,26938.0,34.1435,34.1615,34.0806,34.1255,26938.0
2020-02-24 15:30:00,37.96,38.02,37.93,37.97,39619.0,34.1345,34.1885,34.1075,34.1435,39619.0
2020-02-24 15:35:00,37.96,37.99,37.86,37.89,26695.0,34.1345,34.1615,34.0446,34.0716,26695.0
2020-02-24 15:40:00,37.89,37.9,37.84,37.87,39249.0,34.0716,34.0806,34.0266,34.0536,39249.0
2020-02-24 15:45:00,37.87,37.98,37.86,37.96,52721.0,34.0536,34.1525,34.0446,34.1345,52721.0
2020-02-24 15:50:00,37.97,37.97,37.84,37.84,81114.0,34.1435,34.1435,34.0266,34.0266,81114.0
2020-02-24 15:55:00,37.84,37.88,37.76,37.78,110333.0,34.0266,34.0626,33.9547,33.9727,110333.0
2020-02-25 09:30:00,38.0,38.25,37.89,38.25,41717.0,34.1705,34.3953,34.0716,34.3953,41717.0
2020-02-25 09:35:00,38.11,38.18,37.95,37.97,4100.0,34.2694,34.3323,34.1255,34.1435,4100.0
2020-02-25 09:40:00,37.97,38.0,37.67,37.7,7707.0,34.1435,34.1705,33.8737,33.9007,7707.0
2020-02-25 09:45:00,37.72,37.81,37.62,37.72,5765.0,33.9187,33.9996,33.8288,33.9187,5765.0
2020-02-25 09:50:00,37.73,37.73,37.59,37.62,5400.0,33.9277,33.9277,33.8018,33.8288,5400.0
2020-02-25 09:55:00,37.62,37.64,37.5,37.56,6542.0,33.8288,33.8468,33.7209,33.7748,6542.0
2020-02-25 10:00:00,37.54,37.71,37.51,37.7,7859.0,33.7568,33.9097,33.7299,33.9007,7859.0
2020-02-25 10:05:00,37.71,37.83,37.66,37.8,20918.0,33.9097,34.0176,33.8647,33.9906,20918.0
2020-02-25 10:10:00,37.81,37.86,37.6,37.6,21499.0,33.9996,34.0446,33.8108,33.8108,21499.0
2020-02-25 10:15:00,37.61,37.69,37.36,37.36,44566.0,33.8198,33.8917,33.595,33.595,44566.0
2020-02-25 10:20:00,37.34,37.45,37.21,37.22,15604.0,33.577,33.6759,33.4601,33.4691,15604.0
2020-02-25 10:25:00,37.2,37.21,36.95,37.03,41535.0,33.4511,33.4601,33.2263,33.2982,41535.0
2020-02-25 10:30:00,37.03,37.2,37.03,37.17,12650.0,33.2982,33.4511,33.2982,33.4241,12650.0
2020-02-25 10:35:00,37.08,37.19,37.05,37.15,6112.0,33.3432,33.4421,33.3162,33.4061,6112.0
2020-02-25 10:40:00,37.13,37.33,37.12,37.28,8068.0,33.3882,33.568,33.3792,33.523,8068.0
2020-02-25 10:45:00,37.28,37.31,37.1,37.16,12618.0,33.523,33.55,33.3612,33.4151,12618.0
2020-02-25 10:50:00,37.15,37.15,36.91,37.05,14107.0,33.4061,33.4061,33.1903,33.3162,14107.0
2020-02-25 10:55:00,37.04,37.26,37.01,37.26,10077.0,33.3072,33.5051,33.2802,33.5051,10077.0
2020-02-25 11:00:00,37.25,37.32,37.13,37.13,10025.0,33.4961,33.559,33.3882,33.3882,10025.0
2020-02-25 11:05:00,37.16,37.2,36.89,36.89,24494.0,33.4151,33.4511,33.1723,33.1723,24494.0
2020-02-25 11:10:00,36.91,37.03,36.87,36.93,7506.0,33.1903,33.2982,33.1544,33.2083,7506.0
2020-02-25 11:15:00,36.94,36.95,36.83,36.92,11120.0,33.2173,33.2263,33.1184,33.1993,11120.0
2020-02-25 11:20:00,36.85,37.02,36.85,36.93,9726.0,33.1364,33.2892,33.1364,33.2083,9726.0
2020-02-25 11:25:00,36.97,37.09,36.97,37.06,8071.0,33.2443,33.3522,33.2443,33.3252,8071.0
2020-02-25 11:30:00,37.08,37.1,36.97,37.0,10303.0,33.3432,33.3612,33.2443,33.2713,10303.0
2020-02-25 11:35:00,36.99,37.02,36.93,36.96,8256.0,33.2623,33.2892,33.2083,33.2353,8256.0
2020-02-25 11:40:00,36.99,37.02,36.87,36.87,21092.0,33.2623,33.2892,33.1544,33.1544,21092.0
2020-02-25 11:45:00,36.88,37.03,36.88,36.96,10805.0,33.1634,33.2982,33.1634,33.2353,10805.0
2020-02-25 11:50:00,36.93,37.04,36.93,37.0,5725.0,33.2083,33.3072,33.2083,33.2713,5725.0
2020-02-25 11:55:00,36.98,37.1,36.98,37.07,18655.0,33.2533,33.3612,33.2533,33.3342,18655.0
2020-02-25 12:00:00,37.1,37.17,37.08,37.12,21256.0,33.3612,33.4241,33.3432,33.3792,21256.0
2020-02-25 12:05:00,37.13,37.16,37.03,37.09,20690.0,33.3882,33.4151,33.2982,33.3522,20690.0
2020-02-25 12:10:00,37.08,37.19,37.02,37.03,46290.0,33.3432,33.4421,33.2892,33.2982,46290.0
2020-02-25 12:15:00,37.02,37.03,36.94,36.97,7939.0,33.2892,33.2982,33.2173,33.2443,7939.0
2020-02-25 12:20:00,36.97,37.01,36.95,37.01,6526.0,33.2443,33.2802,33.2263,33.2802,6526.0
2020-02-25 12:25:00,36.99,37.03,36.95,37.02,10673.0,33.2623,33.2982,33.2263,33.2892,10673.0
2020-02-25 12:30:00,37.02,37.18,37.01,37.18,10753.0,33.2892,33.4331,33.2802,33.4331,10753.0
2020-02-25 12:35:00,37.14,37.14,36.94,36.94,32009.0,33.3971,33.3971,33.2173,33.2173,32009.0
2020-02-25 12:40:00,36.94,36.98,36.85,36.86,117225.0,33.2173,33.2533,33.1364,33.1454,117225.0
2020-02-25 12:45:00,36.85,36.85,36.75,36.8,15796.0,33.1364,33.1364,33.0465,33.0914,15796.0
2020-02-25 12:50:00,36.8,36.83,36.75,36.78,4623.0,33.0914,33.1184,33.0465,33.0734,4623.0
2020-02-25 12:55:00,36.79,36.79,36.72,36.75,4777.0,33.0824,33.0824,33.0195,33.0465,4777.0
2020-02-25 13:00:00,36.73,36.79,36.66,36.69,8733.0,33.0285,33.0824,32.9655,32.9925,8733.0
2020-02-25 13:05:00,36.72,36.73,36.65,36.68,5925.0,33.0195,33.0285,32.9565,32.9835,5925.0
2020-02-25 13:10:00,36.66,36.73,36.61,36.63,10004.0,32.9655,33.0285,32.9206,32.9385,10004.0
2020-02-25 13:15:00,36.64,36.66,36.52,36.56,14242.0,32.9475,32.9655,32.8396,32.8756,14242.0
2020-02-25 13:20:00,36.57,36.58,36.46,36.46,22777.0,32.8846,32.8936,32.7857,32.7857,22777.0
2020-02-25 13:25:00,36.47,36.48,36.4,36.44,12564.0,32.7947,32.8037,32.7317,32.7677,12564.0
2020-02-25 13:30:00,36.45,36.45,36.36,36.43,5691.0,32.7767,32.7767,32.6958,32.7587,5691.0
2020-02-25 13:35:00,36.42,36.42,36.29,36.34,11165.0,32.7497,32.7497,32.6328,32.6778,11165.0
2020-02-25 13:40:00,36.33,36.38,36.2,36.34,40344.0,32.6688,32.7137,32.5519,32.6778,40344.0
2020-02-25 13:45:00,36.34,36.34,36.21,36.22,8505.0,32.6778,32.6778,32.5609,32.5699,8505.0
2020-02-25 13:50:00,36.24,36.33,36.16,36.19,19004.0,32.5878,32.6688,32.5159,32.5429,19004.0
2020-02-25 13:55:00,36.18,36.19,36.07,36.07,22495.0,32.5339,32.5429,32.435,32.435,22495.0
2020-02-25 14:00:00,36.07,36.11,36.01,36.11,17083.0,32.435,32.4709,32.381,32.4709,17083.0
2020-02-25 14:05:00,36.12,36.12,35.89,35.93,14204.0,32.4799,32.4799,32.2731,32.3091,14204.0
2020-02-25 14:10:00,35.94,36.08,35.9,36.0,10219.0,32.3181,32.444,32.2821,32.372,10219.0
2020-02-25 14:15:00,36.0,36.02,35.95,36.01,15665.0,32.372,32.39,32.3271,32.381,15665.0
2020-02-25 14:20:00,36.01,36.08,35.97,35.98,23411.0,32.381,32.444,32.3451,32.354,23411.0
2020-02-25 14:25:00,35.98,36.04,35.88,35.92,21379.0,32.354,32.408,32.2641,32.3001,21379.0
2020-02-25 14:30:00,35.94,35.98,35.82,35.85,24978.0,32.3181,32.354,32.2102,32.2372,24978.0
2020-02-25 14:35:00,35.84,35.91,35.76,35.78,23960.0,32.2282,32.2911,32.1562,32.1742,23960.0
2020-02-25 14:40:00,35.78,35.97,35.78,35.94,20834.0,32.1742,32.3451,32.1742,32.3181,20834.0
2020-02-25 14:45:00,35.94,36.06,35.87,36.04,20098.0,32.3181,32.426,32.2551,32.408,20098.0
2020-02-25 14:50:00,36.05,36.08,35.94,35.96,39445.0,32.417,32.444,32.3181,32.3361,39445.0
2020-02-25 14:55:00,35.97,35.98,35.88,35.89,48439.0,32.3451,32.354,32.2641,32.2731,48439.0
2020-02-25 15:00:00,35.89,36.07,35.89,35.91,125273.0,32.2731,32.435,32.2731,32.2911,125273.0
2020-02-25 15:05:00,35.89,35.97,35.8,35.8,14031.0,32.2731,32.3451,32.1922,32.1922,14031.0
2020-02-25 15:10:00,35.81,35.83,35.68,35.68,24398.0,32.2012,32.2192,32.0843,32.0843,24398.0
2020-02-25 15:15:00,35.69,35.75,35.66,35.73,17451.0,32.0933,32.1472,32.0663,32.1292,17451.0
2020-02-25 15:20:00,35.71,35.71,35.57,35.66,23221.0,32.1113,32.1113,31.9854,32.0663,23221.0
2020-02-25 15:25:00,35.66,35.78,35.63,35.71,12122.0,32.0663,32.1742,32.0393,32.1113,12122.0
2020-02-25 15:30:00,35.71,35.71,35.57,35.65,22113.0,32.1113,32.1113,31.9854,32.0573,22113.0
2020-02-25 15:35:00,35.64,35.67,35.6,35.61,21125.0,32.0483,32.0753,32.0123,32.0213,21125.0
2020-02-25 15:40:00,35.63,35.74,35.59,35.59,34490.0,32.0393,32.1382,32.0034,32.0034,34490.0
2020-02-25 15:45:00,35.61,35.73,35.61,35.63,49312.0,32.0213,32.1292,32.0213,32.0393,49312.0
2020-02-25 15:50:00,35.62,35.63,35.51,35.56,70416.0,32.0303,32.0393,31.9314,31.9764,70416.0
2020-02-25 15:55:00,35.57,35.73,35.51,35.67,257678.0,31.9854,32.1292,31.9314,32.0753,257678.0
2020-02-26 09:30:00,36.0,36.07,35.7,35.73,79197.0,32.372,32.435,32.1023,32.1292,79197.0
2020-02-26 09:35:00,35.74,36.21,35.61,36.08,16968.0,32.1382,32.5609,32.0213,32.444,16968.0
2020-02-26 09:40:00,36.11,36.39,36.04,36.29,60092.0,32.4709,32.7227,32.408,32.6328,60092.0
2020-02-26 09:45:00,36.35,36.35,36.21,36.23,16984.0,32.6868,32.6868,32.5609,32.5789,16984.0
2020-02-26 09:50:00,36.23,36.28,36.07,36.28,20600.0,32.5789,32.6238,32.435,32.6238,20600.0
2020-02-26 09:55:00,36.26,36.31,36.1,36.12,15601.0,32.6058,32.6508,32.462,32.4799,15601.0
2020-02-26 10:00:00,36.11,36.16,35.8,35.81,53383.0,32.4709,32.5159,32.1922,32.2012,53383.0
2020-02-26 10:05:00,35.82,35.9,35.72,35.78,30255.0,32.2102,32.2821,32.1203,32.1742,30255.0
2020-02-26 10:10:00,35.79,35.88,35.6,35.88,32549.0,32.1832,32.2641,32.0123,32.2641,32549.0
2020-02-26 10:15:00,35.88,35.96,35.85,35.86,22693.0,32.2641,32.3361,32.2372,32.2461,22693.0
2020-02-26 10:20:00,35.87,35.98,35.87,35.93,42854.0,32.2551,32.354,32.2551,32.3091,42854.0
2020-02-26 10:25:00,35.94,35.94,35.79,35.8,39312.0,32.3181,32.3181,32.1832,32.1922,39312.0
2020-02-26 10:30:00,35.9,35.97,35.82,35.94,14785.0,32.2821,32.3451,32.2102,32.3181,14785.0
2020-02-26 10:35:00,35.92,36.04,35.91,35.97,35548.0,32.3001,32.408,32.2911,32.3451,35548.0
2020-02-26 10:40:00,35.98,36.22,35.97,36.15,56063.0,32.354,32.5699,32.3451,32.5069,56063.0
2020-02-26 10:45:00,36.16,36.24,36.12,36.21,14646.0,32.5159,32.5878,32.4799,32.5609,14646.0
2020-02-26 10:50:00,36.22,36.3,36.21,36.22,7544.0,32.5699,32.6418,32.5609,32.5699,7544.0
2020-02-26 10:55:00,36.22,36.24,36.16,36.17,8256.0,32.5699,32.5878,32.5159,32.5249,8256.0
2020-02-26 11:00:00,36.17,36.22,36.12,36.21,7524.0,32.5249,32.5699,32.4799,32.5609,7524.0
2020-02-26 11:05:00,36.2,36.21,36.05,36.09,11750.0,32.5519,32.5609,32.417,32.453,11750.0
2020-02-26 11:10:00,36.11,36.11,36.02,36.05,17241.0,32.4709,32.4709,32.39,32.417,17241.0
2020-02-26 11:15:00,36.05,36.21,36.05,36.2,13530.0,32.417,32.5609,32.417,32.5519,13530.0
2020-02-26 11:20:00,36.21,36.25,36.2,36.2,16787.0,32.5609,32.5968,32.5519,32.5519,16787.0
2020-02-26 11:25:00,36.2,36.25,36.15,36.16,31119.0,32.5519,32.5968,32.5069,32.5159,31119.0
2020-02-26 11:30:00,36.16,36.18,36.13,36.15,12848.0,32.5159,32.5339,32.4889,32.5069,12848.0
2020-02-26 11:35:00,36.15,36.21,36.1,36.19,18099.0,32.5069,32.5609,32.462,32.5429,18099.0
2020-02-26 11:40:00,36.16,36.16,36.05,36.08,37407.0,32.5159,32.5159,32.417,32.444,37407.0
2020-02-26 11:45:00,36.06,36.08,35.96,35.99,8419.0,32.426,32.444,32.3361,32.363,8419.0
2020-02-26 11:50:00,35.99,35.99,35.89,35.9,8655.0,32.363,32.363,32.2731,32.2821,8655.0
2020-02-26 11:55:00,35.88,35.96,35.86,35.86,7171.0,32.2641,32.3361,32.2461,32.2461,7171.0
2020-02-26 12:00:00,35.86,35.9,35.76,35.77,11112.0,32.2461,32.2821,32.1562,32.1652,11112.0
2020-02-26 12:05:00,35.77,35.79,35.69,35.71,61030.0,32.1652,32.1832,32.0933,32.1113,61030.0
2020-02-26 12:10:00,35.7,35.78,35.69,35.72,13416.0,32.1023,32.1742,32.0933,32.1203,13416.0
2020-02-26 12:15:00,35.7,35.7,35.6,35.69,14783.0,32.1023,32.1023,32.0123,32.0933,14783.0
2020-02-26 12:20:00,35.73,35.77,35.64,35.73,11897.0,32.1292,32.1652,32.0483,32.1292,11897.0
2020-02-26 12:25:00,35.72,35.72,35.56,35.59,60756.0,32.1203,32.1203,31.9764,32.0034,60756.0
2020-02-26 12:30:00,35.59,35.79,35.59,35.73,21703.0,32.0034,32.1832,32.0034,32.1292,21703.0
2020-02-26 12:35:00,35.72,35.74,35.62,35.63,13233.0,32.1203,32.1382,32.0303,32.0393,13233.0
2020-02-26 12:40:00,35.63,35.63,35.59,35.59,5313.0,32.0393,32.0393,32.0034,32.0034,5313.0
2020-02-26 12:45:00,35.59,35.69,35.59,35.65,10414.0,32.0034,32.0933,32.0034,32.0573,10414.0
2020-02-26 12:50:00,35.66,35.71,35.62,35.62,8410.0,32.0663,32.1113,32.0303,32.0303,8410.0
2020-02-26 12:55:00,35.63,35.71,35.59,35.65,8052.0,32.0393,32.1113,32.0034,32.0573,8052.0
2020-02-26 13:00:00,35.65,35.67,35.59,35.63,7250.0,32.0573,32.0753,32.0034,32.0393,7250.0
2020-02-26 13:05:00,35.62,35.62,35.5,35.52,6803.0,32.0303,32.0303,31.9224,31.9404,6803.0
2020-02-26 13:10:00,35.52,35.52,35.48,35.51,5222.0,31.9404,31.9404,31.9044,31.9314,5222.0
2020-02-26 13:15:00,35.5,35.53,35.44,35.47,4934.0,31.9224,31.9494,31.8685,31.8954,4934.0
2020-02-26 13:20:00,35.49,35.55,35.49,35.52,6414.0,31.9134,31.9674,31.9134,31.9404,6414.0
2020-02-26 13:25:00,35.54,35.62,35.51,35.57,14239.0,31.9584,32.0303,31.9314,31.9854,14239.0
2020-02-26 13:30:00,35.57,35.57,35.34,35.36,38189.0,31.9854,31.9854,31.7785,31.7965,38189.0
2020-02-26 13:35:00,35.36,35.4,35.18,35.19,116493.0,31.7965,31.8325,31.6347,31.6437,116493.0
2020-02-26 13:40:00,35.17,35.18,34.9,34.9,59077.0,31.6257,31.6347,31.3829,31.3829,59077.0
2020-02-26 13:45:00,34.9,35.05,34.83,34.97,60795.0,31.3829,31.5178,31.3199,31.4458,60795.0
2020-02-26 13:50:00,34.96,35.0,34.75,34.76,33222.0,31.4368,31.4728,31.248,31.257,33222.0
2020-02-26 13:55:00,34.77,34.8,34.66,34.68,15838.0,31.266,31.293,31.1671,31.1851,15838.0
2020-02-26 14:00:00,34.73,34.81,34.64,34.75,17950.0,31.23,31.302,31.1491,31.248,17950.0
2020-02-26 14:05:00,34.75,34.82,34.73,34.73,15258.0,31.248,31.311,31.23,31.23,15258.0
2020-02-26 14:10:00,34.73,34.84,34.69,34.82,25099.0,31.23,31.3289,31.1941,31.311,25099.0
2020-02-26 14:15:00,34.83,34.83,34.56,34.62,15106.0,31.3199,31.3199,31.0772,31.1311,15106.0
2020-02-26 14:20:00,34.63,34.76,34.61,34.75,9700.0,31.1401,31.257,31.1221,31.248,9700.0
2020-02-26 14:25:00,34.76,34.84,34.59,34.59,31583.0,31.257,31.3289,31.1041,31.1041,31583.0
2020-02-26 14:30:00,34.62,34.62,34.46,34.48,32433.0,31.1311,31.1311,30.9872,31.0052,32433.0
2020-02-26 14:35:00,34.49,34.7,34.45,34.5,32726.0,31.0142,31.203,30.9782,31.0232,32726.0
2020-02-26 14:40:00,34.53,34.56,34.46,34.49,12625.0,31.0502,31.0772,30.9872,31.0142,12625.0
2020-02-26 14:45:00,34.5,34.58,34.42,34.5,24444.0,31.0232,31.0951,30.9513,31.0232,24444.0
2020-02-26 14:50:00,34.49,34.6,34.46,34.6,14011.0,31.0142,31.1131,30.9872,31.1131,14011.0
2020-02-26 14:55:00,34.63,34.67,34.51,34.6,21920.0,31.1401,31.1761,31.0322,31.1131,21920.0
2020-02-26 15:00:00,34.59,34.7,34.58,34.65,21104.0,31.1041,31.203,31.0951,31.1581,21104.0
2020-02-26 15:05:00,34.65,34.68,34.55,34.67,23127.0,31.1581,31.1851,31.0682,31.1761,23127.0
2020-02-26 15:10:00,34.69,34.73,34.61,34.7,49356.0,31.1941,31.23,31.1221,31.203,49356.0
2020-02-26 15:15:00,34.69,34.88,34.69,34.83,46145.0,31.1941,31.3649,31.1941,31.3199,46145.0
2020-02-26 15:20:00,34.83,34.84,34.66,34.7,20610.0,31.3199,31.3289,31.1671,31.203,20610.0
2020-02-26 15:25:00,34.7,34.72,34.61,34.68,26473.0,31.203,31.221,31.1221,31.1851,26473.0
2020-02-26 15:30:00,34.67,34.75,34.63,34.68,46053.0,31.1761,31.248,31.1401,31.1851,46053.0
2020-02-26 15:35:00,34.68,34.81,34.65,34.79,41179.0,31.1851,31.302,31.1581,31.284,41179.0
2020-02-26 15:40:00,34.79,34.8,34.67,34.69,63952.0,31.284,31.293,31.1761,31.1941,63952.0
2020-02-26 15:45:00,34.69,34.79,34.66,34.76,108578.0,31.1941,31.284,31.1671,31.257,108578.0
2020-02-26 15:50:00,34.75,34.83,34.72,34.81,193693.0,31.248,31.3199,31.221,31.302,193693.0
2020-02-26 15:55:00,34.82,34.83,34.74,34.75,209820.0,31.311,31.3199,31.239,31.248,209820.0
2020-02-27 09:30:00,33.74,33.81,33.18,33.26,60914.0,30.3398,30.4027,29.8362,29.9082,60914.0
2020-02-27 09:35:00,33.2,33.35,33.01,33.34,52338.0,29.8542,29.9891,29.6834,29.9801,52338.0
2020-02-27 09:40:00,33.34,33.34,32.83,32.83,28615.0,29.9801,29.9801,29.5215,29.5215,28615.0
2020-02-27 09:45:00,32.88,33.04,32.82,33.0,21178.0,29.5665,29.7103,29.5125,29.6744,21178.0
2020-02-27 09:50:00,32.98,33.14,32.94,33.11,27389.0,29.6564,29.8003,29.6204,29.7733,27389.0
2020-02-27 09:55:00,33.1,33.16,32.8,32.92,51814.0,29.7643,29.8182,29.4945,29.6024,51814.0
2020-02-27 10:00:00,32.93,33.03,32.77,32.78,43064.0,29.6114,29.7013,29.4675,29.4765,43064.0
2020-02-27 10:05:00,32.79,32.82,32.67,32.68,17343.0,29.4855,29.5125,29.3776,29.3866,17343.0
2020-02-27 10:10:00,32.69,32.78,32.6,32.7,21499.0,29.3956,29.4765,29.3147,29.4046,21499.0
2020-02-27 10:15:00,32.69,32.7,32.39,32.54,38425.0,29.3956,29.4046,29.1258,29.2607,38425.0
2020-02-27 10:20:00,32.53,32.6,32.43,32.5,41363.0,29.2517,29.3147,29.1618,29.2248,41363.0
2020-02-27 10:25:00,32.49,32.5,32.23,32.23,23747.0,29.2158,29.2248,28.982,28.982,23747.0
2020-02-27 10:30:00,32.23,32.31,31.84,31.85,49880.0,28.982,29.0539,28.6313,28.6403,49880.0
2020-02-27 10:35:00,31.83,32.13,31.76,32.11,59093.0,28.6223,28.892,28.5593,28.8741,59093.0
2020-02-27 10:40:00,32.1,32.21,32.02,32.04,24784.0,28.8651,28.964,28.7931,28.8111,24784.0
2020-02-27 10:45:00,32.03,32.49,32.03,32.49,68542.0,28.8021,29.2158,28.8021,29.2158,68542.0
2020-02-27 10:50:00,32.49,32.67,32.48,32.58,90407.0,29.2158,29.3776,29.2068,29.2967,90407.0
2020-02-27 10:55:00,32.56,32.96,32.54,32.94,33371.0,29.2787,29.6384,29.2607,29.6204,33371.0
2020-02-27 11:00:00,32.96,33.05,32.86,32.92,47980.0,29.6384,29.7193,29.5485,29.6024,47980.0
2020-02-27 11:05:00,32.92,33.24,32.92,33.24,32041.0,29.6024,29.8902,29.6024,29.8902,32041.0
2020-02-27 11:10:00,33.22,33.22,32.94,33.01,46061.0,29.8722,29.8722,29.6204,29.6834,46061.0
2020-02-27 11:15:00,33.04,33.22,33.0,33.2,19229.0,29.7103,29.8722,29.6744,29.8542,19229.0
2020-02-27 11:20:00,33.22,33.28,33.14,33.23,90978.0,29.8722,29.9261,29.8003,29.8812,90978.0
2020-02-27 11:25:00,33.23,33.42,33.07,33.3,125292.0,29.8812,30.052,29.7373,29.9441,125292.0
2020-02-27 11:30:00,33.28,33.31,33.16,33.19,31645.0,29.9261,29.9531,29.8182,29.8452,31645.0
2020-02-27 11:35:00,33.19,33.24,33.01,33.04,22603.0,29.8452,29.8902,29.6834,29.7103,22603.0
2020-02-27 11:40:00,33.02,33.08,32.92,32.94,35019.0,29.6923,29.7463,29.6024,29.6204,35019.0
2020-02-27 11:45:00,32.92,32.96,32.83,32.91,27959.0,29.6024,29.6384,29.5215,29.5934,27959.0
2020-02-27 11:50:00,32.9,32.98,32.86,32.94,28915.0,29.5844,29.6564,29.5485,29.6204,28915.0
2020-02-27 11:55:00,32.92,33.14,32.87,33.12,43168.0,29.6024,29.8003,29.5575,29.7823,43168.0
2020-02-27 12:00:00,33.13,33.26,33.08,33.15,27332.0,29.7913,29.9082,29.7463,29.8092,27332.0
2020-02-27 12:05:00,33.15,33.64,33.14,33.59,69556.0,29.8092,30.2499,29.8003,30.2049,69556.0
2020-02-27 12:10:00,33.58,33.67,33.51,33.65,23719.0,30.1959,30.2768,30.133,30.2589,23719.0
2020-02-27 12:15:00,33.65,33.66,33.46,33.63,40636.0,30.2589,30.2679,30.088,30.2409,40636.0
2020-02-27 12:20:00,33.61,33.63,33.47,33.52,80667.0,30.2229,30.2409,30.097,30.142,80667.0
2020-02-27 12:25:00,33.53,33.68,33.53,33.61,83645.0,30.151,30.2858,30.151,30.2229,83645.0
2020-02-27 12:30:00,33.6,33.82,33.54,33.76,50481.0,30.2139,30.4117,30.1599,30.3578,50481.0
2020-02-27 12:35:00,33.76,34.1,33.76,34.1,140308.0,30.3578,30.6635,30.3578,30.6635,140308.0
2020-02-27 12:40:00,34.09,34.09,33.93,33.96,67442.0,30.6545,30.6545,30.5106,30.5376,67442.0
2020-02-27 12:45:00,33.96,33.99,33.9,33.99,44343.0,30.5376,30.5646,30.4837,30.5646,44343.0
2020-02-27 12:50:00,33.99,34.1,33.92,33.93,73554.0,30.5646,30.6635,30.5017,30.5106,73554.0
2020-02-27 12:55:00,33.91,33.93,33.75,33.77,41701.0,30.4927,30.5106,30.3488,30.3668,41701.0
2020-02-27 13:00:00,33.77,33.79,33.65,33.71,27434.0,30.3668,30.3848,30.2589,30.3128,27434.0
2020-02-27 13:05:00,33.69,33.7,33.57,33.61,21539.0,30.2948,30.3038,30.1869,30.2229,21539.0
2020-02-27 13:10:00,33.61,33.78,33.6,33.7,25614.0,30.2229,30.3758,30.2139,30.3038,25614.0
2020-02-27 13:15:00,33.7,33.72,33.31,33.53,57847.0,30.3038,30.3218,29.9531,30.151,57847.0
2020-02-27 13:20:00,33.53,33.61,33.44,33.46,34626.0,30.151,30.2229,30.07,30.088,34626.0
2020-02-27 13:25:00,33.46,33.54,33.36,33.36,23325.0,30.088,30.1599,29.9981,29.9981,23325.0
2020-02-27 13:30:00,33.35,33.38,33.28,33.28,24598.0,29.9891,30.0161,29.9261,29.9261,24598.0
2020-02-27 13:35:00,33.28,33.29,33.07,33.1,33111.0,29.9261,29.9351,29.7373,29.7643,33111.0
2020-02-27 13:40:00,33.09,33.11,32.75,32.86,47650.0,29.7553,29.7733,29.4496,29.5485,47650.0
2020-02-27 13:45:00,32.86,32.94,32.83,32.92,30703.0,29.5485,29.6204,29.5215,29.6024,30703.0
2020-02-27 13:50:00,32.92,33.13,32.82,33.12,67290.0,29.6024,29.7913,29.5125,29.7823,67290.0
2020-02-27 13:55:00,33.1,33.12,32.77,32.79,24490.0,29.7643,29.7823,29.4675,29.4855,24490.0
2020-02-27 14:00:00,32.79,32.89,32.74,32.77,42263.0,29.4855,29.5755,29.4406,29.4675,42263.0
2020-02-27 14:05:00,32.78,32.89,32.78,32.79,19445.0,29.4765,29.5755,29.4765,29.4855,19445.0
2020-02-27 14:10:00,32.78,32.87,32.75,32.86,19442.0,29.4765,29.5575,29.4496,29.5485,19442.0
2020-02-27 14:15:00,32.87,32.94,32.75,32.75,21353.0,29.5575,29.6204,29.4496,29.4496,21353.0
2020-02-27 14:20:00,32.75,32.92,32.75,32.91,17375.0,29.4496,29.6024,29.4496,29.5934,17375.0
2020-02-27 14:25:00,32.9,33.11,32.89,33.1,31706.0,29.5844,29.7733,29.5755,29.7643,31706.0
2020-02-27 14:30:00,33.11,33.11,32.98,33.01,25050.0,29.7733,29.7733,29.6564,29.6834,25050.0
2020-02-27 14:35:00,32.97,33.08,32.97,33.02,30661.0,29.6474,29.7463,29.6474,29.6923,30661.0
2020-02-27 14:40:00,33.02,33.1,32.99,33.08,31420.0,29.6923,29.7643,29.6654,29.7463,31420.0
2020-02-27 14:45:00,33.07,33.11,32.97,33.1,36041.0,29.7373,29.7733,29.6474,29.7643,36041.0
2020-02-27 14:50:00,33.09,33.11,33.0,33.01,23084.0,29.7553,29.7733,29.6744,29.6834,23084.0
2020-02-27 14:55:00,33.0,33.0,32.86,32.87,20902.0,29.6744,29.6744,29.5485,29.5575,20902.0
2020-02-27 15:00:00,32.85,32.85,32.61,32.71,44097.0,29.5395,29.5395,29.3237,29.4136,44097.0
2020-02-27 15:05:00,32.71,32.76,32.65,32.73,42390.0,29.4136,29.4586,29.3596,29.4316,42390.0
2020-02-27 15:10:00,32.74,32.84,32.71,32.72,33125.0,29.4406,29.5305,29.4136,29.4226,33125.0
2020-02-27 15:15:00,32.73,32.73,32.6,32.61,25761.0,29.4316,29.4316,29.3147,29.3237,25761.0
2020-02-27 15:20:00,32.6,32.65,32.56,32.61,31866.0,29.3147,29.3596,29.2787,29.3237,31866.0
2020-02-27 15:25:00,32.61,32.67,32.55,32.56,30368.0,29.3237,29.3776,29.2697,29.2787,30368.0
2020-02-27 15:30:00,32.55,32.58,32.43,32.54,41205.0,29.2697,29.2967,29.1618,29.2607,41205.0
2020-02-27 15:35:00,32.53,32.53,32.38,32.45,56130.0,29.2517,29.2517,29.1168,29.1798,56130.0
2020-02-27 15:40:00,32.46,32.5,32.43,32.45,72872.0,29.1888,29.2248,29.1618,29.1798,72872.0
2020-02-27 15:45:00,32.46,32.56,32.4,32.48,82531.0,29.1888,29.2787,29.1348,29.2068,82531.0
2020-02-27 15:50:00,32.48,32.53,32.33,32.36,211891.0,29.2068,29.2517,29.0719,29.0989,211891.0
2020-02-27 15:55:00,32.36,32.39,32.25,32.26,235991.0,29.0989,29.1258,28.9999,29.0089,235991.0
2020-02-28 09:30:00,30.85,31.03,30.51,31.0,13659.0,27.741,27.9029,27.4353,27.8759,13659.0
2020-02-28 09:35:00,30.93,31.27,30.6,30.96,114812.0,27.813,28.1187,27.5162,27.8399,114812.0
2020-02-28 09:40:00,30.91,31.0,30.58,30.72,30893.0,27.795,27.8759,27.4982,27.6241,30893.0
2020-02-28 09:45:00,30.6,30.91,30.26,30.62,100746.0,27.5162,27.795,27.2105,27.5342,100746.0
2020-02-28 09:50:00,30.58,30.63,30.35,30.4,19551.0,27.4982,27.5432,27.2914,27.3364,19551.0
2020-02-28 09:55:00,30.35,30.51,30.1,30.32,47562.0,27.2914,27.4353,27.0666,27.2644,47562.0
2020-02-28 10:00:00,30.32,30.41,29.96,29.99,76137.0,27.2644,27.3454,26.9407,26.9677,76137.0
2020-02-28 10:05:00,30.01,30.45,30.01,30.26,29660.0,26.9857,27.3813,26.9857,27.2105,29660.0
2020-02-28 10:10:00,30.2,30.3,30.1,30.22,29216.0,27.1565,27.2465,27.0666,27.1745,29216.0
2020-02-28 10:15:00,30.26,30.64,30.23,30.44,51217.0,27.2105,27.5522,27.1835,27.3724,51217.0
2020-02-28 10:20:00,30.46,30.53,30.34,30.41,37500.0,27.3903,27.4533,27.2824,27.3454,37500.0
2020-02-28 10:25:00,30.41,30.56,30.09,30.09,33000.0,27.3454,27.4803,27.0576,27.0576,33000.0
2020-02-28 10:30:00,30.13,30.4,30.11,30.36,38428.0,27.0936,27.3364,27.0756,27.3004,38428.0
2020-02-28 10:35:00,30.36,30.53,30.31,30.46,28774.0,27.3004,27.4533,27.2555,27.3903,28774.0
2020-02-28 10:40:00,30.52,30.6,30.42,30.55,32768.0,27.4443,27.5162,27.3544,27.4713,32768.0
2020-02-28 10:45:00,30.57,30.67,30.47,30.53,45610.0,27.4893,27.5792,27.3993,27.4533,45610.0
2020-02-28 10:50:00,30.55,31.17,30.54,31.17,22341.0,27.4713,28.0288,27.4623,28.0288,22341.0
2020-02-28 10:55:00,31.11,31.18,30.88,30.92,45541.0,27.9748,28.0378,27.768,27.804,45541.0
2020-02-28 11:00:00,30.9,31.08,30.85,30.94,84738.0,27.786,27.9479,27.741,27.822,84738.0
2020-02-28 11:05:00,30.98,30.98,30.7,30.73,16323.0,27.8579,27.8579,27.6062,27.6331,16323.0
2020-02-28 11:10:00,30.76,30.95,30.71,30.83,60029.0,27.6601,27.831,27.6151,27.7231,60029.0
2020-02-28 11:15:00,30.81,31.1,30.81,31.1,23128.0,27.7051,27.9658,27.7051,27.9658,23128.0
2020-02-28 11:20:00,31.05,31.12,30.88,31.09,35363.0,27.9209,27.9838,27.768,27.9568,35363.0
2020-02-28 11:25:00,31.09,31.24,31.06,31.24,24748.0,27.9568,28.0917,27.9299,28.0917,24748.0
2020-02-28 11:30:00,31.24,31.52,31.21,31.39,29347.0,28.0917,28.3435,28.0648,28.2266,29347.0
2020-02-28 11:35:00,31.4,31.67,31.36,31.63,25630.0,28.2356,28.4784,28.1996,28.4424,25630.0
2020-02-28 11:40:00,31.63,32.0,31.61,31.77,33313.0,28.4424,28.7751,28.4244,28.5683,33313.0
2020-02-28 11:45:00,31.78,31.78,31.38,31.51,24257.0,28.5773,28.5773,28.2176,28.3345,24257.0
2020-02-28 11:50:00,31.58,31.61,31.2,31.29,9517.0,28.3975,28.4244,28.0558,28.1367,9517.0
2020-02-28 11:55:00,31.26,31.35,31.14,31.21,18635.0,28.1097,28.1906,28.0018,28.0648,18635.0
2020-02-28 12:00:00,31.2,31.23,30.96,31.12,15953.0,28.0558,28.0827,27.8399,27.9838,15953.0
2020-02-28 12:05:00,31.14,31.31,31.14,31.23,28825.0,28.0018,28.1547,28.0018,28.0827,28825.0
2020-02-28 12:10:00,31.3,31.3,31.17,31.2,13425.0,28.1457,28.1457,28.0288,28.0558,13425.0
2020-02-28 12:15:00,31.18,31.21,31.08,31.2,12824.0,28.0378,28.0648,27.9479,28.0558,12824.0
2020-02-28 12:20:00,31.22,31.34,31.16,31.16,16355.0,28.0737,28.1817,28.0198,28.0198,16355.0
2020-02-28 12:25:00,31.15,31.37,31.14,31.36,10592.0,28.0108,28.2086,28.0018,28.1996,10592.0
2020-02-28 12:30:00,31.36,31.51,31.34,31.35,17602.0,28.1996,28.3345,28.1817,28.1906,17602.0
2020-02-28 12:35:00,31.36,31.59,31.33,31.38,12292.0,28.1996,28.4065,28.1727,28.2176,12292.0
2020-02-28 12:40:00,31.4,31.57,31.35,31.38,16043.0,28.2356,28.3885,28.1906,28.2176,16043.0
2020-02-28 12:45:00,31.39,31.39,31.24,31.34,24013.0,28.2266,28.2266,28.0917,28.1817,24013.0
2020-02-28 12:50:00,31.37,31.59,31.35,31.56,12118.0,28.2086,28.4065,28.1906,28.3795,12118.0
2020-02-28 12:55:00,31.57,31.66,31.5,31.58,20008.0,28.3885,28.4694,28.3255,28.3975,20008.0
2020-02-28 13:00:00,31.57,31.73,31.47,31.5,25209.0,28.3885,28.5324,28.2986,28.3255,25209.0
2020-02-28 13:05:00,31.53,31.68,31.53,31.61,11472.0,28.3525,28.4874,28.3525,28.4244,11472.0
2020-02-28 13:10:00,31.59,31.59,31.29,31.31,31860.0,28.4065,28.4065,28.1367,28.1547,31860.0
2020-02-28 13:15:00,31.3,31.68,31.26,31.55,54470.0,28.1457,28.4874,28.1097,28.3705,54470.0
2020-02-28 13:20:00,31.55,31.66,31.48,31.57,18778.0,28.3705,28.4694,28.3075,28.3885,18778.0
2020-02-28 13:25:00,31.57,31.59,31.43,31.47,11751.0,28.3885,28.4065,28.2626,28.2986,11751.0
2020-02-28 13:30:00,31.46,31.46,31.19,31.19,10740.0,28.2896,28.2896,28.0468,28.0468,10740.0
2020-02-28 13:35:00,31.17,31.34,31.15,31.23,17296.0,28.0288,28.1817,28.0108,28.0827,17296.0
2020-02-28 13:40:00,31.24,31.35,31.17,31.25,26487.0,28.0917,28.1906,28.0288,28.1007,26487.0
2020-02-28 13:45:00,31.25,31.39,31.14,31.35,37292.0,28.1007,28.2266,28.0018,28.1906,37292.0
2020-02-28 13:50:00,31.37,31.37,31.2,31.28,26975.0,28.2086,28.2086,28.0558,28.1277,26975.0
2020-02-28 13:55:00,31.27,31.35,31.15,31.28,31957.0,28.1187,28.1906,28.0108,28.1277,31957.0
2020-02-28 14:00:00,31.28,31.28,31.13,31.17,11518.0,28.1277,28.1277,27.9928,28.0288,11518.0
2020-02-28 14:05:00,31.18,31.21,31.13,31.16,18659.0,28.0378,28.0648,27.9928,28.0198,18659.0
2020-02-28 14:10:00,31.17,31.25,31.14,31.18,62131.0,28.0288,28.1007,28.0018,28.0378,62131.0
2020-02-28 14:15:00,31.18,31.31,31.1,31.31,18147.0,28.0378,28.1547,27.9658,28.1547,18147.0
2020-02-28 14:20:00,31.25,31.47,31.18,31.33,49896.0,28.1007,28.2986,28.0378,28.1727,49896.0
2020-02-28 14:25:00,31.34,31.41,31.29,31.4,15131.0,28.1817,28.2446,28.1367,28.2356,15131.0
2020-02-28 14:30:00,31.43,31.9,31.43,31.72,66536.0,28.2626,28.6852,28.2626,28.5234,66536.0
2020-02-28 14:35:00,31.68,31.77,31.54,31.61,21338.0,28.4874,28.5683,28.3615,28.4244,21338.0
2020-02-28 14:40:00,31.59,32.06,31.58,32.06,24617.0,28.4065,28.8291,28.3975,28.8291,24617.0
2020-02-28 14:45:00,32.04,32.08,31.87,31.92,21945.0,28.8111,28.8471,28.6582,28.7032,21945.0
2020-02-28 14:50:00,31.93,32.01,31.83,31.91,23792.0,28.7122,28.7841,28.6223,28.6942,23792.0
2020-02-28 14:55:00,31.91,31.94,31.79,31.9,25867.0,28.6942,28.7212,28.5863,28.6852,25867.0
2020-02-28 15:00:00,31.92,31.96,31.69,31.7,24437.0,28.7032,28.7392,28.4964,28.5054,24437.0
2020-02-28 15:05:00,31.69,31.76,31.56,31.64,17006.0,28.4964,28.5593,28.3795,28.4514,17006.0
2020-02-28 15:10:00,31.6,31.74,31.6,31.65,15835.0,28.4155,28.5413,28.4155,28.4604,15835.0
2020-02-28 15:15:00,31.64,32.01,31.64,31.93,27457.0,28.4514,28.7841,28.4514,28.7122,27457.0
2020-02-28 15:20:00,31.93,31.94,31.68,31.73,24639.0,28.7122,28.7212,28.4874,28.5324,24639.0
2020-02-28 15:25:00,31.75,31.81,31.6,31.61,18868.0,28.5503,28.6043,28.4155,28.4244,18868.0
2020-02-28 15:30:00,31.58,31.77,31.57,31.68,36408.0,28.3975,28.5683,28.3885,28.4874,36408.0
2020-02-28 15:35:00,31.68,31.77,31.63,31.72,44264.0,28.4874,28.5683,28.4424,28.5234,44264.0
2020-02-28 15:40:00,31.73,31.74,31.56,31.57,44052.0,28.5324,28.5413,28.3795,28.3885,44052.0
2020-02-28 15:45:00,31.58,31.88,31.58,31.88,54326.0,28.3975,28.6672,28.3975,28.6672,54326.0
2020-02-28 15:50:00,31.88,32.02,31.84,31.99,98853.0,28.6672,28.7931,28.6313,28.7661,98853.0
2020-02-28 15:55:00,31.99,32.42,31.97,32.42,209108.0,28.7661,29.1528,28.7482,29.1528,209108.0
2020-03-02 09:30:00,32.98,33.02,32.46,32.46,63443.0,29.6564,29.6923,29.1888,29.1888,63443.0
2020-03-02 09:35:00,32.5,32.5,32.1,32.19,36432.0,29.2248,29.2248,28.8651,28.946,36432.0
2020-03-02 09:40:00,32.3,32.42,32.25,32.34,18416.0,29.0449,29.1528,28.9999,29.0809,18416.0
2020-03-02 09:45:00,32.34,32.6,32.34,32.56,33115.0,29.0809,29.3147,29.0809,29.2787,33115.0
2020-03-02 09:50:00,32.55,32.66,32.46,32.55,46471.0,29.2697,29.3686,29.1888,29.2697,46471.0
2020-03-02 09:55:00,32.57,32.59,32.42,32.53,49927.0,29.2877,29.3057,29.1528,29.2517,49927.0
2020-03-02 10:00:00,32.48,32.68,32.48,32.66,64845.0,29.2068,29.3866,29.2068,29.3686,64845.0
2020-03-02 10:05:00,32.66,32.66,32.39,32.48,33585.0,29.3686,29.3686,29.1258,29.2068,33585.0
2020-03-02 10:10:00,32.48,32.87,32.47,32.83,35692.0,29.2068,29.5575,29.1978,29.5215,35692.0
2020-03-02 10:15:00,32.85,32.85,32.58,32.76,18513.0,29.5395,29.5395,29.2967,29.4586,18513.0
2020-03-02 10:20:00,32.83,32.9,32.72,32.9,26672.0,29.5215,29.5844,29.4226,29.5844,26672.0
2020-03-02 10:25:00,32.91,32.92,32.8,32.89,21453.0,29.5934,29.6024,29.4945,29.5755,21453.0
2020-03-02 10:30:00,32.92,33.0,32.79,32.93,49317.0,29.6024,29.6744,29.4855,29.6114,49317.0
2020-03-02 10:35:00,32.89,33.1,32.89,33.08,32329.0,29.5755,29.7643,29.5755,29.7463,32329.0
2020-03-02 10:40:00,33.08,33.12,33.02,33.12,15312.0,29.7463,29.7823,29.6923,29.7823,15312.0
2020-03-02 10:45:00,33.16,33.33,33.16,33.3,28682.0,29.8182,29.9711,29.8182,29.9441,28682.0
2020-03-02 10:50:00,33.28,33.46,33.25,33.43,25834.0,29.9261,30.088,29.8992,30.061,25834.0
2020-03-02 10:55:00,33.44,33.46,33.3,33.3,22835.0,30.07,30.088,29.9441,29.9441,22835.0
2020-03-02 11:00:00,33.3,33.38,33.12,33.12,21152.0,29.9441,30.0161,29.7823,29.7823,21152.0
2020-03-02 11:05:00,33.08,33.16,33.04,33.13,9558.0,29.7463,29.8182,29.7103,29.7913,9558.0
2020-03-02 11:10:00,33.12,33.54,33.12,33.53,27290.0,29.7823,30.1599,29.7823,30.151,27290.0
2020-03-02 11:15:00,33.53,33.59,33.45,33.49,25025.0,30.151,30.2049,30.079,30.115,25025.0
2020-03-02 11:20:00,33.47,33.67,33.47,33.61,35417.0,30.097,30.2768,30.097,30.2229,35417.0
2020-03-02 11:25:00,33.6,33.65,33.49,33.52,15118.0,30.2139,30.2589,30.115,30.142,15118.0
2020-03-02 11:30:00,33.54,33.59,33.45,33.46,19675.0,30.1599,30.2049,30.079,30.088,19675.0
2020-03-02 11:35:00,33.44,33.7,33.44,33.7,15028.0,30.07,30.3038,30.07,30.3038,15028.0
2020-03-02 11:40:00,33.72,33.72,33.52,33.65,24750.0,30.3218,30.3218,30.142,30.2589,24750.0
2020-03-02 11:45:00,33.65,33.66,33.54,33.6,18541.0,30.2589,30.2679,30.1599,30.2139,18541.0
2020-03-02 11:50:00,33.62,33.86,33.58,33.81,27847.0,30.2319,30.4477,30.1959,30.4027,27847.0
2020-03-02 11:55:00,33.82,33.87,33.75,33.78,20798.0,30.4117,30.4567,30.3488,30.3758,20798.0
2020-03-02 12:00:00,33.8,33.92,33.79,33.9,16805.0,30.3937,30.5017,30.3848,30.4837,16805.0
2020-03-02 12:05:00,33.91,33.94,33.7,33.7,41133.0,30.4927,30.5196,30.3038,30.3038,41133.0
2020-03-02 12:10:00,33.65,33.7,33.58,33.59,19613.0,30.2589,30.3038,30.1959,30.2049,19613.0
2020-03-02 12:15:00,33.62,33.66,33.49,33.66,19856.0,30.2319,30.2679,30.115,30.2679,19856.0
2020-03-02 12:20:00,33.65,33.71,33.45,33.45,31775.0,30.2589,30.3128,30.079,30.079,31775.0
2020-03-02 12:25:00,33.48,33.63,33.48,33.61,61386.0,30.106,30.2409,30.106,30.2229,61386.0
2020-03-02 12:30:00,33.63,33.77,33.63,33.71,23098.0,30.2409,30.3668,30.2409,30.3128,23098.0
2020-03-02 12:35:00,33.73,33.77,33.66,33.69,19255.0,30.3308,30.3668,30.2679,30.2948,19255.0
2020-03-02 12:40:00,33.72,33.74,33.54,33.58,7118.0,30.3218,30.3398,30.1599,30.1959,7118.0
2020-03-02 12:45:00,33.58,33.62,33.54,33.56,7820.0,30.1959,30.2319,30.1599,30.1779,7820.0
2020-03-02 12:50:00,33.58,33.58,33.46,33.5,10902.0,30.1959,30.1959,30.088,30.124,10902.0
2020-03-02 12:55:00,33.5,33.5,33.42,33.43,8073.0,30.124,30.124,30.052,30.061,8073.0
2020-03-02 13:00:00,33.45,33.48,33.4,33.48,7080.0,30.079,30.106,30.0341,30.106,7080.0
2020-03-02 13:05:00,33.47,33.47,33.36,33.42,5236.0,30.097,30.097,29.9981,30.052,5236.0
2020-03-02 13:10:00,33.43,33.5,33.39,33.4,7412.0,30.061,30.124,30.0251,30.0341,7412.0
2020-03-02 13:15:00,33.4,33.42,33.29,33.29,9410.0,30.0341,30.052,29.9351,29.9351,9410.0
2020-03-02 13:20:00,33.32,33.35,33.22,33.26,10766.0,29.9621,29.9891,29.8722,29.9082,10766.0
2020-03-02 13:25:00,33.24,33.28,33.14,33.21,17239.0,29.8902,29.9261,29.8003,29.8632,17239.0
2020-03-02 13:30:00,33.24,33.32,33.18,33.3,9228.0,29.8902,29.9621,29.8362,29.9441,9228.0
2020-03-02 13:35:00,33.29,33.45,33.29,33.45,9747.0,29.9351,30.079,29.9351,30.079,9747.0
2020-03-02 13:40:00,33.45,33.5,33.4,33.48,14654.0,30.079,30.124,30.0341,30.106,14654.0
2020-03-02 13:45:00,33.48,33.48,33.28,33.33,10654.0,30.106,30.106,29.9261,29.9711,10654.0
2020-03-02 13:50:00,33.32,33.36,33.2,33.25,11421.0,29.9621,29.9981,29.8542,29.8992,11421.0
2020-03-02 13:55:00,33.27,33.41,33.19,33.41,13431.0,29.9172,30.043,29.8452,30.043,13431.0
2020-03-02 14:00:00,33.38,33.46,33.35,33.41,6100.0,30.0161,30.088,29.9891,30.043,6100.0
2020-03-02 14:05:00,33.43,33.48,33.36,33.47,6393.0,30.061,30.106,29.9981,30.097,6393.0
2020-03-02 14:10:00,33.47,33.51,33.42,33.51,9403.0,30.097,30.133,30.052,30.133,9403.0
2020-03-02 14:15:00,33.5,33.5,33.36,33.36,15674.0,30.124,30.124,29.9981,29.9981,15674.0
2020-03-02 14:20:00,33.35,33.41,33.31,33.34,9552.0,29.9891,30.043,29.9531,29.9801,9552.0
2020-03-02 14:25:00,33.34,33.4,33.28,33.29,11903.0,29.9801,30.0341,29.9261,29.9351,11903.0
2020-03-02 14:30:00,33.31,33.32,33.15,33.18,17289.0,29.9531,29.9621,29.8092,29.8362,17289.0
2020-03-02 14:35:00,33.15,33.18,33.12,33.14,12081.0,29.8092,29.8362,29.7823,29.8003,12081.0
2020-03-02 14:40:00,33.14,33.14,32.92,32.95,27342.0,29.8003,29.8003,29.6024,29.6294,27342.0
2020-03-02 14:45:00,32.95,33.07,32.92,33.06,24222.0,29.6294,29.7373,29.6024,29.7283,24222.0
2020-03-02 14:50:00,33.03,33.09,32.94,33.09,21925.0,29.7013,29.7553,29.6204,29.7553,21925.0
2020-03-02 14:55:00,33.12,33.13,32.95,32.98,13024.0,29.7823,29.7913,29.6294,29.6564,13024.0
2020-03-02 15:00:00,32.98,33.18,32.98,33.18,16456.0,29.6564,29.8362,29.6564,29.8362,16456.0
2020-03-02 15:05:00,33.18,33.3,33.17,33.28,14377.0,29.8362,29.9441,29.8272,29.9261,14377.0
2020-03-02 15:10:00,33.26,33.34,33.21,33.31,12764.0,29.9082,29.9801,29.8632,29.9531,12764.0
2020-03-02 15:15:00,33.31,33.38,33.29,33.32,11857.0,29.9531,30.0161,29.9351,29.9621,11857.0
2020-03-02 15:20:00,33.34,33.5,33.32,33.48,26735.0,29.9801,30.124,29.9621,30.106,26735.0
2020-03-02 15:25:00,33.5,33.52,33.4,33.43,28209.0,30.124,30.142,30.0341,30.061,28209.0
2020-03-02 15:30:00,33.43,33.53,33.37,33.5,32703.0,30.061,30.151,30.0071,30.124,32703.0
2020-03-02 15:35:00,33.5,33.63,33.5,33.63,55678.0,30.124,30.2409,30.124,30.2409,55678.0
2020-03-02 15:40:00,33.62,33.66,33.57,33.63,59784.0,30.2319,30.2679,30.1869,30.2409,59784.0
2020-03-02 15:45:00,33.63,33.81,33.61,33.8,69077.0,30.2409,30.4027,30.2229,30.3937,69077.0
2020-03-02 15:50:00,33.78,33.99,33.74,33.99,101289.0,30.3758,30.5646,30.3398,30.5646,101289.0
2020-03-02 15:55:00,33.97,33.99,33.83,33.91,156164.0,30.5466,30.5646,30.4207,30.4927,156164.0
2020-03-03 09:30:00,34.28,34.34,33.75,33.76,27877.0,30.8254,30.8793,30.3488,30.3578,27877.0
2020-03-03 09:35:00,33.83,33.83,33.5,33.7,12231.0,30.4207,30.4207,30.124,30.3038,12231.0
2020-03-03 09:40:00,33.63,33.84,33.63,33.73,12761.0,30.2409,30.4297,30.2409,30.3308,12761.0
2020-03-03 09:45:00,33.73,33.81,33.64,33.73,21271.0,30.3308,30.4027,30.2499,30.3308,21271.0
2020-03-03 09:50:00,33.7,33.74,33.45,33.45,24244.0,30.3038,30.3398,30.079,30.079,24244.0
2020-03-03 09:55:00,33.47,33.87,33.47,33.84,26577.0,30.097,30.4567,30.097,30.4297,26577.0
2020-03-03 10:00:00,33.8,35.05,33.79,34.74,52693.0,30.3937,31.5178,30.3848,31.239,52693.0
2020-03-03 10:05:00,34.79,34.83,34.2,34.23,66153.0,31.284,31.3199,30.7534,30.7804,66153.0
2020-03-03 10:10:00,34.22,34.24,33.62,33.68,21453.0,30.7714,30.7894,30.2319,30.2858,21453.0
2020-03-03 10:15:00,33.66,33.66,33.27,33.38,35698.0,30.2679,30.2679,29.9172,30.0161,35698.0
2020-03-03 10:20:00,33.45,33.78,33.45,33.73,12505.0,30.079,30.3758,30.079,30.3308,12505.0
2020-03-03 10:25:00,33.69,33.88,33.62,33.72,21250.0,30.2948,30.4657,30.2319,30.3218,21250.0
2020-03-03 10:30:00,33.72,33.93,33.71,33.76,17456.0,30.3218,30.5106,30.3128,30.3578,17456.0
2020-03-03 10:35:00,33.77,34.0,33.73,33.86,15535.0,30.3668,30.5736,30.3308,30.4477,15535.0
2020-03-03 10:40:00,33.8,34.06,33.8,34.0,28315.0,30.3937,30.6275,30.3937,30.5736,28315.0
2020-03-03 10:45:00,34.03,34.03,33.72,33.82,23062.0,30.6006,30.6006,30.3218,30.4117,23062.0
2020-03-03 10:50:00,33.83,33.84,33.61,33.68,14440.0,30.4207,30.4297,30.2229,30.2858,14440.0
2020-03-03 10:55:00,33.66,34.06,33.63,34.05,23970.0,30.2679,30.6275,30.2409,30.6185,23970.0
2020-03-03 11:00:00,33.99,34.03,33.59,33.64,14122.0,30.5646,30.6006,30.2049,30.2499,14122.0
2020-03-03 11:05:00,33.61,33.61,33.44,33.44,17563.0,30.2229,30.2229,30.07,30.07,17563.0
2020-03-03 11:10:00,33.42,33.44,33.18,33.28,14592.0,30.052,30.07,29.8362,29.9261,14592.0
2020-03-03 11:15:00,33.27,33.53,33.27,33.44,143047.0,29.9172,30.151,29.9172,30.07,143047.0
2020-03-03 11:20:00,33.42,33.61,33.38,33.38,67496.0,30.052,30.2229,30.0161,30.0161,67496.0
2020-03-03 11:25:00,33.35,33.5,33.06,33.29,161917.0,29.9891,30.124,29.7283,29.9351,161917.0
2020-03-03 11:30:00,33.24,33.46,33.15,33.46,24408.0,29.8902,30.088,29.8092,30.088,24408.0
2020-03-03 11:35:00,33.49,33.59,33.34,33.54,46664.0,30.115,30.2049,29.9801,30.1599,46664.0
2020-03-03 11:40:00,33.52,33.65,33.35,33.43,24777.0,30.142,30.2589,29.9891,30.061,24777.0
2020-03-03 11:45:00,33.46,33.52,33.38,33.4,23624.0,30.088,30.142,30.0161,30.0341,23624.0
2020-03-03 11:50:00,33.4,33.6,33.39,33.58,27955.0,30.0341,30.2139,30.0251,30.1959,27955.0
2020-03-03 11:55:00,33.56,33.66,33.52,33.63,11071.0,30.1779,30.2679,30.142,30.2409,11071.0
2020-03-03 12:00:00,33.65,33.65,33.5,33.56,20185.0,30.2589,30.2589,30.124,30.1779,20185.0
2020-03-03 12:05:00,33.57,33.67,33.57,33.64,25790.0,30.1869,30.2768,30.1869,30.2499,25790.0
2020-03-03 12:10:00,33.64,33.64,33.35,33.37,19839.0,30.2499,30.2499,29.9891,30.0071,19839.0
2020-03-03 12:15:00,33.38,33.46,33.34,33.45,10509.0,30.0161,30.088,29.9801,30.079,10509.0
2020-03-03 12:20:00,33.41,33.55,33.4,33.52,8036.0,30.043,30.1689,30.0341,30.142,8036.0
2020-03-03 12:25:00,33.55,33.59,33.36,33.39,6591.0,30.1689,30.2049,29.9981,30.0251,6591.0
2020-03-03 12:30:00,33.42,33.42,33.29,33.36,6914.0,30.052,30.052,29.9351,29.9981,6914.0
2020-03-03 12:35:00,33.31,33.41,33.28,33.41,13782.0,29.9531,30.043,29.9261,30.043,13782.0
2020-03-03 12:40:00,33.4,33.45,33.33,33.33,8462.0,30.0341,30.079,29.9711,29.9711,8462.0
2020-03-03 12:45:00,33.34,33.41,33.34,33.35,6496.0,29.9801,30.043,29.9801,29.9891,6496.0
2020-03-03 12:50:00,33.36,33.36,33.17,33.2,10127.0,29.9981,29.9981,29.8272,29.8542,10127.0
2020-03-03 12:55:00,33.23,33.25,33.12,33.25,17050.0,29.8812,29.8992,29.7823,29.8992,17050.0
2020-03-03 13:00:00,33.21,33.21,33.03,33.07,12239.0,29.8632,29.8632,29.7013,29.7373,12239.0
2020-03-03 13:05:00,33.04,33.12,33.02,33.07,6930.0,29.7103,29.7823,29.6923,29.7373,6930.0
2020-03-03 13:10:00,33.11,33.12,32.96,33.0,7722.0,29.7733,29.7823,29.6384,29.6744,7722.0
2020-03-03 13:15:00,33.03,33.05,32.92,32.99,11077.0,29.7013,29.7193,29.6024,29.6654,11077.0
2020-03-03 13:20:00,33.04,33.08,32.93,32.95,9683.0,29.7103,29.7463,29.6114,29.6294,9683.0
2020-03-03 13:25:00,32.94,33.0,32.8,32.97,9802.0,29.6204,29.6744,29.4945,29.6474,9802.0
2020-03-03 13:30:00,32.96,33.16,32.96,33.12,15269.0,29.6384,29.8182,29.6384,29.7823,15269.0
2020-03-03 13:35:00,33.11,33.63,33.04,33.06,13092.0,29.7733,30.2409,29.7103,29.7283,13092.0
2020-03-03 13:40:00,33.07,33.07,32.81,32.9,13123.0,29.7373,29.7373,29.5035,29.5844,13123.0
2020-03-03 13:45:00,32.9,33.1,32.89,32.91,17112.0,29.5844,29.7643,29.5755,29.5934,17112.0
2020-03-03 13:50:00,32.9,32.93,32.74,32.76,9973.0,29.5844,29.6114,29.4406,29.4586,9973.0
2020-03-03 13:55:00,32.75,32.82,32.64,32.68,13227.0,29.4496,29.5125,29.3506,29.3866,13227.0
2020-03-03 14:00:00,32.66,32.8,32.6,32.61,10250.0,29.3686,29.4945,29.3147,29.3237,10250.0
2020-03-03 14:05:00,32.6,32.6,32.41,32.41,12053.0,29.3147,29.3147,29.1438,29.1438,12053.0
2020-03-03 14:10:00,32.39,32.66,32.39,32.66,15457.0,29.1258,29.3686,29.1258,29.3686,15457.0
2020-03-03 14:15:00,32.64,32.69,32.49,32.54,10745.0,29.3506,29.3956,29.2158,29.2607,10745.0
2020-03-03 14:20:00,32.49,32.67,32.47,32.51,18585.0,29.2158,29.3776,29.1978,29.2337,18585.0
2020-03-03 14:25:00,32.53,32.83,32.53,32.82,25383.0,29.2517,29.5215,29.2517,29.5125,25383.0
2020-03-03 14:30:00,32.79,32.83,32.65,32.73,18766.0,29.4855,29.5215,29.3596,29.4316,18766.0
2020-03-03 14:35:00,32.72,32.75,32.48,32.48,11651.0,29.4226,29.4496,29.2068,29.2068,11651.0
2020-03-03 14:40:00,32.44,32.56,32.4,32.5,17101.0,29.1708,29.2787,29.1348,29.2248,17101.0
2020-03-03 14:45:00,32.49,32.82,32.47,32.82,15539.0,29.2158,29.5125,29.1978,29.5125,15539.0
2020-03-03 14:50:00,32.8,32.96,32.73,32.93,12650.0,29.4945,29.6384,29.4316,29.6114,12650.0
2020-03-03 14:55:00,32.96,33.05,32.81,32.86,26303.0,29.6384,29.7193,29.5035,29.5485,26303.0
2020-03-03 15:00:00,32.88,33.04,32.83,33.01,15848.0,29.5665,29.7103,29.5215,29.6834,15848.0
2020-03-03 15:05:00,32.99,33.0,32.86,32.98,33471.0,29.6654,29.6744,29.5485,29.6564,33471.0
2020-03-03 15:10:00,32.98,33.2,32.95,33.14,15518.0,29.6564,29.8542,29.6294,29.8003,15518.0
2020-03-03 15:15:00,33.1,33.21,33.02,33.14,15478.0,29.7643,29.8632,29.6923,29.8003,15478.0
2020-03-03 15:20:00,33.15,33.17,32.89,32.94,61359.0,29.8092,29.8272,29.5755,29.6204,61359.0
2020-03-03 15:25:00,32.94,33.26,32.92,33.25,31407.0,29.6204,29.9082,29.6024,29.8992,31407.0
2020-03-03 15:30:00,33.23,33.27,32.88,32.98,26022.0,29.8812,29.9172,29.5665,29.6564,26022.0
2020-03-03 15:35:00,32.98,33.06,32.79,32.84,41855.0,29.6564,29.7283,29.4855,29.5305,41855.0
2020-03-03 15:40:00,32.84,33.17,32.82,33.17,30172.0,29.5305,29.8272,29.5125,29.8272,30172.0
2020-03-03 15:45:00,33.16,33.24,32.99,33.01,42755.0,29.8182,29.8902,29.6654,29.6834,42755.0
2020-03-03 15:50:00,32.94,33.06,32.79,33.01,67060.0,29.6204,29.7283,29.4855,29.6834,67060.0
2020-03-03 15:55:00,33.02,33.16,32.88,33.1,233309.0,29.6923,29.8182,29.5665,29.7643,233309.0
2020-03-04 09:30:00,34.04,34.04,33.69,33.76,34769.0,30.6096,30.6096,30.2948,30.3578,34769.0
2020-03-04 09:35:00,33.93,33.93,33.51,33.82,19814.0,30.5106,30.5106,30.133,30.4117,19814.0
2020-03-04 09:40:00,33.89,33.96,33.77,33.8,6758.0,30.4747,30.5376,30.3668,30.3937,6758.0
2020-03-04 09:45:00,33.83,34.02,33.75,33.9,5977.0,30.4207,30.5916,30.3488,30.4837,5977.0
2020-03-04 09:50:00,33.86,33.99,33.72,33.72,9773.0,30.4477,30.5646,30.3218,30.3218,9773.0
2020-03-04 09:55:00,33.75,33.82,33.63,33.64,12325.0,30.3488,30.4117,30.2409,30.2499,12325.0
2020-03-04 10:00:00,33.62,33.76,33.55,33.59,28424.0,30.2319,30.3578,30.1689,30.2049,28424.0
2020-03-04 10:05:00,33.57,33.77,33.52,33.71,24204.0,30.1869,30.3668,30.142,30.3128,24204.0
2020-03-04 10:10:00,33.73,33.93,33.7,33.93,33241.0,30.3308,30.5106,30.3038,30.5106,33241.0
2020-03-04 10:15:00,33.87,34.05,33.84,34.0,11651.0,30.4567,30.6185,30.4297,30.5736,11651.0
2020-03-04 10:20:00,34.0,34.19,33.94,34.06,11918.0,30.5736,30.7444,30.5196,30.6275,11918.0
2020-03-04 10:25:00,34.07,34.12,33.98,33.98,5614.0,30.6365,30.6815,30.5556,30.5556,5614.0
2020-03-04 10:30:00,34.03,34.11,33.8,33.82,10232.0,30.6006,30.6725,30.3937,30.4117,10232.0
2020-03-04 10:35:00,33.83,33.9,33.64,33.72,16987.0,30.4207,30.4837,30.2499,30.3218,16987.0
2020-03-04 10:40:00,33.68,33.86,33.66,33.86,6843.0,30.2858,30.4477,30.2679,30.4477,6843.0
2020-03-04 10:45:00,33.88,33.9,33.79,33.83,15017.0,30.4657,30.4837,30.3848,30.4207,15017.0
2020-03-04 10:50:00,33.83,33.85,33.61,33.63,15508.0,30.4207,30.4387,30.2229,30.2409,15508.0
2020-03-04 10:55:00,33.63,33.7,33.54,33.55,6497.0,30.2409,30.3038,30.1599,30.1689,6497.0
2020-03-04 11:00:00,33.63,33.63,33.49,33.5,12255.0,30.2409,30.2409,30.115,30.124,12255.0
2020-03-04 11:05:00,33.51,33.6,33.49,33.55,11133.0,30.133,30.2139,30.115,30.1689,11133.0
2020-03-04 11:10:00,33.55,33.6,33.5,33.52,8046.0,30.1689,30.2139,30.124,30.142,8046.0
2020-03-04 11:15:00,33.52,33.58,33.41,33.44,7191.0,30.142,30.1959,30.043,30.07,7191.0
2020-03-04 11:20:00,33.44,33.44,33.24,33.31,17489.0,30.07,30.07,29.8902,29.9531,17489.0
2020-03-04 11:25:00,33.31,33.31,33.15,33.21,17366.0,29.9531,29.9531,29.8092,29.8632,17366.0
2020-03-04 11:30:00,33.2,33.27,33.09,33.09,24258.0,29.8542,29.9172,29.7553,29.7553,24258.0
2020-03-04 11:35:00,33.1,33.13,33.02,33.1,10756.0,29.7643,29.7913,29.6923,29.7643,10756.0
2020-03-04 11:40:00,33.1,33.19,33.07,33.16,13032.0,29.7643,29.8452,29.7373,29.8182,13032.0
2020-03-04 11:45:00,33.23,33.26,33.03,33.03,15175.0,29.8812,29.9082,29.7013,29.7013,15175.0
2020-03-04 11:50:00,33.01,33.01,32.85,32.89,14080.0,29.6834,29.6834,29.5395,29.5755,14080.0
2020-03-04 11:55:00,32.9,33.02,32.87,32.95,8196.0,29.5844,29.6923,29.5575,29.6294,8196.0
2020-03-04 12:00:00,32.97,33.13,32.95,33.08,5249.0,29.6474,29.7913,29.6294,29.7463,5249.0
2020-03-04 12:05:00,33.08,33.1,32.93,32.98,5625.0,29.7463,29.7643,29.6114,29.6564,5625.0
2020-03-04 12:10:00,32.99,33.19,32.99,33.19,38754.0,29.6654,29.8452,29.6654,29.8452,38754.0
2020-03-04 12:15:00,33.18,33.19,33.05,33.06,9997.0,29.8362,29.8452,29.7193,29.7283,9997.0
2020-03-04 12:20:00,33.07,33.11,33.04,33.05,26736.0,29.7373,29.7733,29.7103,29.7193,26736.0
2020-03-04 12:25:00,33.05,33.25,33.03,33.21,14447.0,29.7193,29.8992,29.7013,29.8632,14447.0
2020-03-04 12:30:00,33.22,33.25,33.16,33.18,11880.0,29.8722,29.8992,29.8182,29.8362,11880.0
2020-03-04 12:35:00,33.2,33.23,33.15,33.17,9581.0,29.8542,29.8812,29.8092,29.8272,9581.0
2020-03-04 12:40:00,33.16,33.18,33.05,33.07,5647.0,29.8182,29.8362,29.7193,29.7373,5647.0
2020-03-04 12:45:00,33.08,33.16,33.04,33.15,8781.0,29.7463,29.8182,29.7103,29.8092,8781.0
2020-03-04 12:50:00,33.14,33.21,33.08,33.2,20594.0,29.8003,29.8632,29.7463,29.8542,20594.0
2020-03-04 12:55:00,33.19,33.22,33.14,33.21,9129.0,29.8452,29.8722,29.8003,29.8632,9129.0
2020-03-04 13:00:00,33.22,33.26,33.15,33.26,7061.0,29.8722,29.9082,29.8092,29.9082,7061.0
2020-03-04 13:05:00,33.28,33.31,33.24,33.26,5950.0,29.9261,29.9531,29.8902,29.9082,5950.0
2020-03-04 13:10:00,33.23,33.25,33.17,33.19,39494.0,29.8812,29.8992,29.8272,29.8452,39494.0
2020-03-04 13:15:00,33.19,33.27,33.17,33.27,4685.0,29.8452,29.9172,29.8272,29.9172,4685.0
2020-03-04 13:20:00,33.26,33.32,33.26,33.29,2560.0,29.9082,29.9621,29.9082,29.9351,2560.0
2020-03-04 13:25:00,33.33,33.33,33.22,33.26,7543.0,29.9711,29.9711,29.8722,29.9082,7543.0
2020-03-04 13:30:00,33.24,33.25,33.2,33.23,8621.0,29.8902,29.8992,29.8542,29.8812,8621.0
2020-03-04 13:35:00,33.24,33.26,33.18,33.21,21870.0,29.8902,29.9082,29.8362,29.8632,21870.0
2020-03-04 13:40:00,33.21,33.21,33.11,33.17,13137.0,29.8632,29.8632,29.7733,29.8272,13137.0
2020-03-04 13:45:00,33.16,33.31,33.15,33.3,4949.0,29.8182,29.9531,29.8092,29.9441,4949.0
2020-03-04 13:50:00,33.31,33.37,33.31,33.35,8441.0,29.9531,30.0071,29.9531,29.9891,8441.0
2020-03-04 13:55:00,33.36,33.36,33.24,33.26,17753.0,29.9981,29.9981,29.8902,29.9082,17753.0
2020-03-04 14:00:00,33.25,33.29,33.17,33.2,27856.0,29.8992,29.9351,29.8272,29.8542,27856.0
2020-03-04 14:05:00,33.2,33.41,33.19,33.39,4470.0,29.8542,30.043,29.8452,30.0251,4470.0
2020-03-04 14:10:00,33.39,33.45,33.32,33.32,5369.0,30.0251,30.079,29.9621,29.9621,5369.0
2020-03-04 14:15:00,33.29,33.37,33.27,33.34,8511.0,29.9351,30.0071,29.9172,29.9801,8511.0
2020-03-04 14:20:00,33.32,33.38,33.3,33.33,3940.0,29.9621,30.0161,29.9441,29.9711,3940.0
2020-03-04 14:25:00,33.33,33.43,33.32,33.39,3716.0,29.9711,30.061,29.9621,30.0251,3716.0
2020-03-04 14:30:00,33.4,33.5,33.36,33.48,9546.0,30.0341,30.124,29.9981,30.106,9546.0
2020-03-04 14:35:00,33.46,33.46,33.37,33.4,5395.0,30.088,30.088,30.0071,30.0341,5395.0
2020-03-04 14:40:00,33.4,33.45,33.38,33.43,5650.0,30.0341,30.079,30.0161,30.061,5650.0
2020-03-04 14:45:00,33.43,33.44,33.36,33.37,3345.0,30.061,30.07,29.9981,30.0071,3345.0
2020-03-04 14:50:00,33.42,33.43,33.36,33.37,4986.0,30.052,30.061,29.9981,30.0071,4986.0
2020-03-04 14:55:00,33.35,33.46,33.34,33.41,6774.0,29.9891,30.088,29.9801,30.043,6774.0
2020-03-04 15:00:00,33.41,33.43,33.32,33.33,12243.0,30.043,30.061,29.9621,29.9711,12243.0
2020-03-04 15:05:00,33.32,33.38,33.31,33.32,12703.0,29.9621,30.0161,29.9531,29.9621,12703.0
2020-03-04 15:10:00,33.33,33.42,33.32,33.34,8933.0,29.9711,30.052,29.9621,29.9801,8933.0
2020-03-04 15:15:00,33.33,33.4,33.33,33.37,10820.0,29.9711,30.0341,29.9711,30.0071,10820.0
2020-03-04 15:20:00,33.38,33.47,33.37,33.46,13847.0,30.0161,30.097,30.0071,30.088,13847.0
2020-03-04 15:25:00,33.45,33.5,33.45,33.48,12806.0,30.079,30.124,30.079,30.106,12806.0
2020-03-04 15:30:00,33.5,33.62,33.49,33.57,13923.0,30.124,30.2319,30.115,30.1869,13923.0
2020-03-04 15:35:00,33.59,33.62,33.51,33.52,33279.0,30.2049,30.2319,30.133,30.142,33279.0
2020-03-04 15:40:00,33.54,33.62,33.51,33.54,22568.0,30.1599,30.2319,30.133,30.1599,22568.0
2020-03-04 15:45:00,33.52,33.56,33.47,33.51,34111.0,30.142,30.1779,30.097,30.133,34111.0
2020-03-04 15:50:00,33.5,33.86,33.5,33.84,97368.0,30.124,30.4477,30.124,30.4297,97368.0
2020-03-04 15:55:00,33.84,33.98,33.79,33.97,150091.0,30.4297,30.5556,30.3848,30.5466,150091.0
2020-03-05 09:30:00,32.79,33.19,32.69,33.16,30024.0,29.4855,29.8452,29.3956,29.8182,30024.0
2020-03-05 09:35:00,33.19,33.31,33.07,33.11,17655.0,29.8452,29.9531,29.7373,29.7733,17655.0
2020-03-05 09:40:00,33.13,33.14,32.96,33.0,10116.0,29.7913,29.8003,29.6384,29.6744,10116.0
2020-03-05 09:45:00,33.01,33.07,32.88,32.91,36116.0,29.6834,29.7373,29.5665,29.5934,36116.0
2020-03-05 09:50:00,32.88,32.92,32.8,32.92,10538.0,29.5665,29.6024,29.4945,29.6024,10538.0
2020-03-05 09:55:00,32.91,32.92,32.71,32.77,14495.0,29.5934,29.6024,29.4136,29.4675,14495.0
2020-03-05 10:00:00,32.84,33.0,32.82,32.87,11360.0,29.5305,29.6744,29.5125,29.5575,11360.0
2020-03-05 10:05:00,32.87,32.94,32.77,32.88,16954.0,29.5575,29.6204,29.4675,29.5665,16954.0
2020-03-05 10:10:00,32.85,33.06,32.85,33.04,50116.0,29.5395,29.7283,29.5395,29.7103,50116.0
2020-03-05 10:15:00,33.05,33.16,33.03,33.16,21742.0,29.7193,29.8182,29.7013,29.8182,21742.0
2020-03-05 10:20:00,33.14,33.37,33.13,33.27,20301.0,29.8003,30.0071,29.7913,29.9172,20301.0
2020-03-05 10:25:00,33.3,33.33,33.07,33.07,15656.0,29.9441,29.9711,29.7373,29.7373,15656.0
2020-03-05 10:30:00,33.09,33.16,33.05,33.08,14006.0,29.7553,29.8182,29.7193,29.7463,14006.0
2020-03-05 10:35:00,33.1,33.1,32.94,32.94,6896.0,29.7643,29.7643,29.6204,29.6204,6896.0
2020-03-05 10:40:00,32.94,33.1,32.94,32.95,10935.0,29.6204,29.7643,29.6204,29.6294,10935.0
2020-03-05 10:45:00,32.93,33.08,32.89,33.07,16400.0,29.6114,29.7463,29.5755,29.7373,16400.0
2020-03-05 10:50:00,33.06,33.06,32.93,32.99,13023.0,29.7283,29.7283,29.6114,29.6654,13023.0
2020-03-05 10:55:00,32.99,33.01,32.88,32.92,13509.0,29.6654,29.6834,29.5665,29.6024,13509.0
2020-03-05 11:00:00,32.91,32.91,32.77,32.82,10693.0,29.5934,29.5934,29.4675,29.5125,10693.0
2020-03-05 11:05:00,32.82,32.97,32.81,32.89,32691.0,29.5125,29.6474,29.5035,29.5755,32691.0
2020-03-05 11:10:00,32.87,33.01,32.8,32.92,66994.0,29.5575,29.6834,29.4945,29.6024,66994.0
2020-03-05 11:15:00,32.91,32.93,32.87,32.9,21732.0,29.5934,29.6114,29.5575,29.5844,21732.0
2020-03-05 11:20:00,32.9,32.91,32.79,32.79,14034.0,29.5844,29.5934,29.4855,29.4855,14034.0
2020-03-05 11:25:00,32.77,32.88,32.75,32.8,21626.0,29.4675,29.5665,29.4496,29.4945,21626.0
2020-03-05 11:30:00,32.79,32.85,32.74,32.74,13253.0,29.4855,29.5395,29.4406,29.4406,13253.0
2020-03-05 11:35:00,32.74,32.75,32.55,32.63,13061.0,29.4406,29.4496,29.2697,29.3417,13061.0
2020-03-05 11:40:00,32.64,32.7,32.61,32.65,10029.0,29.3506,29.4046,29.3237,29.3596,10029.0
2020-03-05 11:45:00,32.63,32.77,32.62,32.71,12848.0,29.3417,29.4675,29.3327,29.4136,12848.0
2020-03-05 11:50:00,32.73,32.75,32.67,32.71,7806.0,29.4316,29.4496,29.3776,29.4136,7806.0
2020-03-05 11:55:00,32.69,32.7,32.6,32.67,11711.0,29.3956,29.4046,29.3147,29.3776,11711.0
2020-03-05 12:00:00,32.67,32.75,32.66,32.7,10428.0,29.3776,29.4496,29.3686,29.4046,10428.0
2020-03-05 12:05:00,32.69,32.7,32.55,32.58,7744.0,29.3956,29.4046,29.2697,29.2967,7744.0
2020-03-05 12:10:00,32.58,32.71,32.58,32.65,37497.0,29.2967,29.4136,29.2967,29.3596,37497.0
2020-03-05 12:15:00,32.63,32.63,32.58,32.59,8295.0,29.3417,29.3417,29.2967,29.3057,8295.0
2020-03-05 12:20:00,32.63,32.63,32.47,32.47,8172.0,29.3417,29.3417,29.1978,29.1978,8172.0
2020-03-05 12:25:00,32.48,32.51,32.4,32.51,5094.0,29.2068,29.2337,29.1348,29.2337,5094.0
2020-03-05 12:30:00,32.5,32.6,32.5,32.57,6015.0,29.2248,29.3147,29.2248,29.2877,6015.0
2020-03-05 12:35:00,32.57,32.59,32.45,32.45,15865.0,29.2877,29.3057,29.1798,29.1798,15865.0
2020-03-05 12:40:00,32.46,32.51,32.38,32.39,11408.0,29.1888,29.2337,29.1168,29.1258,11408.0
2020-03-05 12:45:00,32.38,32.47,32.28,32.47,14095.0,29.1168,29.1978,29.0269,29.1978,14095.0
2020-03-05 12:50:00,32.46,32.55,32.43,32.55,5228.0,29.1888,29.2697,29.1618,29.2697,5228.0
2020-03-05 12:55:00,32.58,32.58,32.39,32.39,8978.0,29.2967,29.2967,29.1258,29.1258,8978.0
2020-03-05 13:00:00,32.4,32.58,32.4,32.53,12330.0,29.1348,29.2967,29.1348,29.2517,12330.0
2020-03-05 13:05:00,32.54,32.61,32.48,32.52,8833.0,29.2607,29.3237,29.2068,29.2427,8833.0
2020-03-05 13:10:00,32.53,32.56,32.42,32.43,9816.0,29.2517,29.2787,29.1528,29.1618,9816.0
2020-03-05 13:15:00,32.42,32.46,32.35,32.38,10040.0,29.1528,29.1888,29.0899,29.1168,10040.0
2020-03-05 13:20:00,32.38,32.54,32.37,32.48,10474.0,29.1168,29.2607,29.1079,29.2068,10474.0
2020-03-05 13:25:00,32.51,32.55,32.46,32.48,24124.0,29.2337,29.2697,29.1888,29.2068,24124.0
2020-03-05 13:30:00,32.49,32.56,32.46,32.52,10909.0,29.2158,29.2787,29.1888,29.2427,10909.0
2020-03-05 13:35:00,32.53,32.59,32.52,32.57,30671.0,29.2517,29.3057,29.2427,29.2877,30671.0
2020-03-05 13:40:00,32.55,32.6,32.47,32.47,25148.0,29.2697,29.3147,29.1978,29.1978,25148.0
2020-03-05 13:45:00,32.48,32.65,32.48,32.63,6635.0,29.2068,29.3596,29.2068,29.3417,6635.0
2020-03-05 13:50:00,32.63,32.65,32.56,32.63,21650.0,29.3417,29.3596,29.2787,29.3417,21650.0
2020-03-05 13:55:00,32.65,32.67,32.59,32.64,18495.0,29.3596,29.3776,29.3057,29.3506,18495.0
2020-03-05 14:00:00,32.66,32.7,32.58,32.59,22533.0,29.3686,29.4046,29.2967,29.3057,22533.0
2020-03-05 14:05:00,32.59,32.67,32.54,32.61,12673.0,29.3057,29.3776,29.2607,29.3237,12673.0
2020-03-05 14:10:00,32.6,32.71,32.57,32.68,7663.0,29.3147,29.4136,29.2877,29.3866,7663.0
2020-03-05 14:15:00,32.68,32.68,32.53,32.55,18655.0,29.3866,29.3866,29.2517,29.2697,18655.0
2020-03-05 14:20:00,32.52,32.54,32.43,32.45,5972.0,29.2427,29.2607,29.1618,29.1798,5972.0
2020-03-05 14:25:00,32.42,32.44,32.33,32.42,9166.0,29.1528,29.1708,29.0719,29.1528,9166.0
2020-03-05 14:30:00,32.43,32.5,32.36,32.38,8067.0,29.1618,29.2248,29.0989,29.1168,8067.0
2020-03-05 14:35:00,32.37,32.5,32.35,32.47,14590.0,29.1079,29.2248,29.0899,29.1978,14590.0
2020-03-05 14:40:00,32.44,32.51,32.41,32.42,12328.0,29.1708,29.2337,29.1438,29.1528,12328.0
2020-03-05 14:45:00,32.42,32.43,32.25,32.35,19885.0,29.1528,29.1618,28.9999,29.0899,19885.0
2020-03-05 14:50:00,32.38,32.45,32.32,32.34,12177.0,29.1168,29.1798,29.0629,29.0809,12177.0
2020-03-05 14:55:00,32.33,32.35,32.26,32.26,13729.0,29.0719,29.0899,29.0089,29.0089,13729.0
2020-03-05 15:00:00,32.26,32.27,32.14,32.14,15663.0,29.0089,29.0179,28.901,28.901,15663.0
2020-03-05 15:05:00,32.15,32.17,32.1,32.15,29970.0,28.91,28.928,28.8651,28.91,29970.0
2020-03-05 15:10:00,32.15,32.18,32.0,32.03,8902.0,28.91,28.937,28.7751,28.8021,8902.0
2020-03-05 15:15:00,32.04,32.07,31.96,31.97,9302.0,28.8111,28.8381,28.7392,28.7482,9302.0
2020-03-05 15:20:00,31.98,32.05,31.98,32.03,13202.0,28.7572,28.8201,28.7572,28.8021,13202.0
2020-03-05 15:25:00,32.01,32.22,31.99,32.12,36060.0,28.7841,28.973,28.7661,28.883,36060.0
2020-03-05 15:30:00,32.12,32.33,32.05,32.27,48525.0,28.883,29.0719,28.8201,29.0179,48525.0
2020-03-05 15:35:00,32.26,32.32,32.21,32.22,43283.0,29.0089,29.0629,28.964,28.973,43283.0
2020-03-05 15:40:00,32.24,32.24,32.09,32.2,37280.0,28.991,28.991,28.8561,28.955,37280.0
2020-03-05 15:45:00,32.22,32.24,32.1,32.18,37052.0,28.973,28.991,28.8651,28.937,37052.0
2020-03-05 15:50:00,32.19,32.39,32.18,32.33,81620.0,28.946,29.1258,28.937,29.0719,81620.0
2020-03-05 15:55:00,32.33,32.54,32.28,32.5,120350.0,29.0719,29.2607,29.0269,29.2248,120350.0
2020-03-06 09:30:00,31.18,31.21,31.04,31.06,5300.0,28.0378,28.0648,27.9119,27.9299,5300.0
2020-03-06 09:35:00,31.09,31.14,30.87,31.0,47171.0,27.9568,28.0018,27.759,27.8759,47171.0
2020-03-06 09:40:00,30.99,31.02,30.57,30.69,52211.0,27.8669,27.8939,27.4893,27.5972,52211.0
2020-03-06 09:45:00,30.66,30.66,30.15,30.15,115651.0,27.5702,27.5702,27.1116,27.1116,115651.0
2020-03-06 09:50:00,30.14,30.14,29.62,29.78,114719.0,27.1026,27.1026,26.635,26.7789,114719.0
2020-03-06 09:55:00,29.75,30.13,29.73,30.02,43994.0,26.7519,27.0936,26.7339,26.9947,43994.0
2020-03-06 10:00:00,30.02,30.17,29.91,29.92,60469.0,26.9947,27.1296,26.8958,26.9048,60469.0
2020-03-06 10:05:00,29.93,30.03,29.63,29.64,35106.0,26.9137,27.0037,26.644,26.653,35106.0
2020-03-06 10:10:00,29.61,29.78,29.53,29.55,57112.0,26.626,26.7789,26.5541,26.572,57112.0
2020-03-06 10:15:00,29.56,29.6,29.43,29.44,46740.0,26.581,26.617,26.4641,26.4731,46740.0
2020-03-06 10:20:00,29.43,29.53,29.38,29.45,53635.0,26.4641,26.5541,26.4192,26.4821,53635.0
2020-03-06 10:25:00,29.45,29.96,29.43,29.86,120175.0,26.4821,26.9407,26.4641,26.8508,120175.0
2020-03-06 10:30:00,29.85,30.01,29.77,29.77,101687.0,26.8418,26.9857,26.7699,26.7699,101687.0
2020-03-06 10:35:00,29.77,29.79,29.55,29.63,88353.0,26.7699,26.7879,26.572,26.644,88353.0
2020-03-06 10:40:00,29.64,29.77,29.58,29.62,47601.0,26.653,26.7699,26.599,26.635,47601.0
2020-03-06 10:45:00,29.63,29.66,29.5,29.66,56914.0,26.644,26.671,26.5271,26.671,56914.0
2020-03-06 10:50:00,29.67,29.81,29.56,29.81,41486.0,26.68,26.8058,26.581,26.8058,41486.0
2020-03-06 10:55:00,29.82,29.85,29.43,29.43,48247.0,26.8148,26.8418,26.4641,26.4641,48247.0
2020-03-06 11:00:00,29.42,29.42,29.24,29.24,64748.0,26.4551,26.4551,26.2933,26.2933,64748.0
2020-03-06 11:05:00,29.24,29.3,29.01,29.01,39779.0,26.2933,26.3472,26.0865,26.0865,39779.0
2020-03-06 11:10:00,29.0,29.01,28.82,28.87,50159.0,26.0775,26.0865,25.9156,25.9606,50159.0
2020-03-06 11:15:00,28.88,28.94,28.74,28.76,36060.0,25.9696,26.0235,25.8437,25.8617,36060.0
2020-03-06 11:20:00,28.75,28.79,28.56,28.57,38222.0,25.8527,25.8886,25.6818,25.6908,38222.0
2020-03-06 11:25:00,28.55,28.68,28.52,28.61,39185.0,25.6728,25.7897,25.6458,25.7268,39185.0
2020-03-06 11:30:00,28.6,28.79,28.59,28.75,34780.0,25.7178,25.8886,25.7088,25.8527,34780.0
2020-03-06 11:35:00,28.78,29.14,28.75,29.07,50315.0,25.8796,26.2034,25.8527,26.1404,50315.0
2020-03-06 11:40:00,29.07,29.07,28.73,28.76,32195.0,26.1404,26.1404,25.8347,25.8617,32195.0
2020-03-06 11:45:00,28.76,28.87,28.69,28.7,56375.0,25.8617,25.9606,25.7987,25.8077,56375.0
2020-03-06 11:50:00,28.7,28.7,28.41,28.41,46211.0,25.8077,25.8077,25.5469,25.5469,46211.0
2020-03-06 11:55:00,28.41,28.41,28.28,28.38,40048.0,25.5469,25.5469,25.43,25.52,40048.0
2020-03-06 12:00:00,28.37,28.39,28.2,28.28,34315.0,25.511,25.5289,25.3581,25.43,34315.0
2020-03-06 12:05:00,28.28,28.28,28.11,28.11,25034.0,25.43,25.43,25.2772,25.2772,25034.0
2020-03-06 12:10:00,28.1,28.1,27.97,28.08,26463.0,25.2682,25.2682,25.1513,25.2502,26463.0
2020-03-06 12:15:00,28.07,28.17,28.04,28.05,22346.0,25.2412,25.3311,25.2142,25.2232,22346.0
2020-03-06 12:20:00,28.05,28.22,28.03,28.08,22299.0,25.2232,25.3761,25.2052,25.2502,22299.0
2020-03-06 12:25:00,28.08,28.11,27.97,27.99,30687.0,25.2502,25.2772,25.1513,25.1693,30687.0
2020-03-06 12:30:00,27.99,28.04,27.94,28.0,51047.0,25.1693,25.2142,25.1243,25.1782,51047.0
2020-03-06 12:35:00,28.01,28.26,27.98,28.21,84714.0,25.1872,25.412,25.1603,25.3671,84714.0
2020-03-06 12:40:00,28.21,28.48,28.15,28.48,50759.0,25.3671,25.6099,25.3131,25.6099,50759.0
2020-03-06 12:45:00,28.48,28.6,28.39,28.43,27477.0,25.6099,25.7178,25.5289,25.5649,27477.0
2020-03-06 12:50:00,28.41,28.41,28.29,28.35,26815.0,25.5469,25.5469,25.439,25.493,26815.0
2020-03-06 12:55:00,28.36,28.4,28.34,28.38,13940.0,25.502,25.5379,25.484,25.52,13940.0
2020-03-06 13:00:00,28.38,28.49,28.37,28.37,14344.0,25.52,25.6189,25.511,25.511,14344.0
2020-03-06 13:05:00,28.39,28.45,28.34,28.43,27809.0,25.5289,25.5829,25.484,25.5649,27809.0
2020-03-06 13:10:00,28.43,28.48,28.38,28.45,14664.0,25.5649,25.6099,25.52,25.5829,14664.0
2020-03-06 13:15:00,28.44,28.52,28.44,28.49,15758.0,25.5739,25.6458,25.5739,25.6189,15758.0
2020-03-06 13:20:00,28.49,28.62,28.48,28.61,19825.0,25.6189,25.7358,25.6099,25.7268,19825.0
2020-03-06 13:25:00,28.6,28.6,28.33,28.34,45430.0,25.7178,25.7178,25.475,25.484,45430.0
2020-03-06 13:30:00,28.34,28.34,28.18,28.27,26120.0,25.484,25.484,25.3401,25.421,26120.0
2020-03-06 13:35:00,28.27,28.43,28.25,28.36,35111.0,25.421,25.5649,25.4031,25.502,35111.0
2020-03-06 13:40:00,28.36,28.42,28.24,28.25,27966.0,25.502,25.5559,25.3941,25.4031,27966.0
2020-03-06 13:45:00,28.25,28.26,28.15,28.16,30368.0,25.4031,25.412,25.3131,25.3221,30368.0
2020-03-06 13:50:00,28.16,28.2,27.99,28.0,51763.0,25.3221,25.3581,25.1693,25.1782,51763.0
2020-03-06 13:55:00,28.01,28.08,28.01,28.06,17614.0,25.1872,25.2502,25.1872,25.2322,17614.0
2020-03-06 14:00:00,28.07,28.09,28.0,28.04,21179.0,25.2412,25.2592,25.1782,25.2142,21179.0
2020-03-06 14:05:00,28.05,28.06,28.0,28.01,19031.0,25.2232,25.2322,25.1782,25.1872,19031.0
2020-03-06 14:10:00,28.0,28.05,28.0,28.0,27247.0,25.1782,25.2232,25.1782,25.1782,27247.0
2020-03-06 14:15:00,28.01,28.06,27.99,28.01,34773.0,25.1872,25.2322,25.1693,25.1872,34773.0
2020-03-06 14:20:00,28.0,28.04,27.98,28.03,24912.0,25.1782,25.2142,25.1603,25.2052,24912.0
2020-03-06 14:25:00,28.02,28.1,27.99,28.01,27783.0,25.1962,25.2682,25.1693,25.1872,27783.0
2020-03-06 14:30:00,28.01,28.1,28.0,28.07,21500.0,25.1872,25.2682,25.1782,25.2412,21500.0
2020-03-06 14:35:00,28.07,28.08,27.86,27.87,31697.0,25.2412,25.2502,25.0524,25.0613,31697.0
2020-03-06 14:40:00,27.86,27.91,27.76,27.88,56703.0,25.0524,25.0973,24.9624,25.0703,56703.0
2020-03-06 14:45:00,27.89,27.94,27.82,27.82,36227.0,25.0793,25.1243,25.0164,25.0164,36227.0
2020-03-06 14:50:00,27.8,27.81,27.73,27.77,25118.0,24.9984,25.0074,24.9355,24.9714,25118.0
2020-03-06 14:55:00,27.78,27.86,27.78,27.8,53645.0,24.9804,25.0524,24.9804,24.9984,53645.0
2020-03-06 15:00:00,27.8,27.86,27.76,27.77,46194.0,24.9984,25.0524,24.9624,24.9714,46194.0
2020-03-06 15:05:00,27.77,27.87,27.72,27.79,119160.0,24.9714,25.0613,24.9265,24.9894,119160.0
2020-03-06 15:10:00,27.77,27.88,27.72,27.72,47949.0,24.9714,25.0703,24.9265,24.9265,47949.0
2020-03-06 15:15:00,27.72,27.89,27.66,27.89,50446.0,24.9265,25.0793,24.8725,25.0793,50446.0
2020-03-06 15:20:00,27.89,27.9,27.7,27.75,59834.0,25.0793,25.0883,24.9085,24.9534,59834.0
2020-03-06 15:25:00,27.74,27.76,27.61,27.62,57402.0,24.9445,24.9624,24.8276,24.8365,57402.0
2020-03-06 15:30:00,27.61,27.69,27.54,27.66,91315.0,24.8276,24.8995,24.7646,24.8725,91315.0
2020-03-06 15:35:00,27.64,27.77,27.55,27.55,51302.0,24.8545,24.9714,24.7736,24.7736,51302.0
2020-03-06 15:40:00,27.52,27.62,27.5,27.61,46278.0,24.7466,24.8365,24.7286,24.8276,46278.0
2020-03-06 15:45:00,27.61,27.68,27.53,27.58,51476.0,24.8276,24.8905,24.7556,24.8006,51476.0
2020-03-06 15:50:00,27.58,27.91,27.58,27.89,136939.0,24.8006,25.0973,24.8006,25.0793,136939.0
2020-03-06 15:55:00,27.89,27.94,27.8,27.81,137574.0,25.0793,25.1243,24.9984,25.0074,137574.0
2020-03-09 09:30:00,21.35,21.35,20.79,20.9,4590.0,19.1984,19.1984,18.6948,18.7938,4590.0
2020-03-09 09:35:00,20.9,20.9,20.9,20.9,0.0,18.7938,18.7938,18.7938,18.7938,0.0
2020-03-09 09:40:00,20.9,20.9,20.9,20.9,0.0,18.7938,18.7938,18.7938,18.7938,0.0
2020-03-09 09:45:00,20.9,20.9,20.9,20.9,0.0,18.7938,18.7938,18.7938,18.7938,0.0
2020-03-09 09:50:00,20.9,20.9,20.9,20.9,0.0,18.7938,18.7938,18.7938,18.7938,0.0
2020-03-09 09:55:00,20.9,20.9,20.9,20.9,0.0,18.7938,18.7938,18.7938,18.7938,0.0
2020-03-09 10:00:00,21.04,21.04,19.75,19.75,368308.0,18.9197,18.9197,17.7597,17.7597,368308.0
2020-03-09 10:05:00,19.74,20.42,19.33,19.93,273075.0,17.7507,18.3621,17.382,17.9215,273075.0
2020-03-09 10:10:00,19.92,20.01,19.26,19.46,328228.0,17.9125,17.9935,17.319,17.4989,328228.0
2020-03-09 10:15:00,19.41,19.67,19.0,19.55,216506.0,17.4539,17.6877,17.0852,17.5798,216506.0
2020-03-09 10:20:00,19.54,19.59,19.03,19.07,178401.0,17.5708,17.6158,17.1122,17.1482,178401.0
2020-03-09 10:25:00,19.07,19.32,19.0,19.17,206225.0,17.1482,17.373,17.0852,17.2381,206225.0
2020-03-09 10:30:00,19.16,19.26,19.0,19.07,229893.0,17.2291,17.319,17.0852,17.1482,229893.0
2020-03-09 10:35:00,19.08,19.09,18.49,18.49,232396.0,17.1572,17.1662,16.6266,16.6266,232396.0
2020-03-09 10:40:00,18.51,18.52,17.64,17.82,268249.0,16.6446,16.6536,15.8623,16.0242,268249.0
2020-03-09 10:45:00,17.78,17.82,17.05,17.36,169404.0,15.9882,16.0242,15.3318,15.6105,169404.0
2020-03-09 10:50:00,17.35,17.35,16.84,16.84,113535.0,15.6015,15.6015,15.1429,15.1429,113535.0
2020-03-09 10:55:00,16.87,17.0,16.71,16.79,250120.0,15.1699,15.2868,15.026,15.098,250120.0
2020-03-09 11:00:00,16.8,16.8,16.0,16.15,235375.0,15.1069,15.1069,14.3876,14.5225,235375.0
2020-03-09 11:05:00,16.16,16.29,15.91,15.97,176253.0,14.5314,14.6483,14.3066,14.3606,176253.0
2020-03-09 11:10:00,15.98,16.29,15.97,16.23,238256.0,14.3696,14.6483,14.3606,14.5944,238256.0
2020-03-09 11:15:00,16.23,16.27,16.1,16.12,114501.0,14.5944,14.6304,14.4775,14.4955,114501.0
2020-03-09 11:20:00,16.11,16.26,16.1,16.23,194334.0,14.4865,14.6214,14.4775,14.5944,194334.0
2020-03-09 11:25:00,16.23,16.24,16.1,16.18,148935.0,14.5944,14.6034,14.4775,14.5494,148935.0
2020-03-09 11:30:00,16.18,16.24,16.14,16.22,102293.0,14.5494,14.6034,14.5135,14.5854,102293.0
2020-03-09 11:35:00,16.22,16.44,16.2,16.3,158643.0,14.5854,14.7832,14.5674,14.6573,158643.0
2020-03-09 11:40:00,16.3,16.42,16.1,16.18,143633.0,14.6573,14.7652,14.4775,14.5494,143633.0
2020-03-09 11:45:00,16.18,16.22,15.79,15.95,150488.0,14.5494,14.5854,14.1987,14.3426,150488.0
2020-03-09 11:50:00,15.95,16.11,15.45,15.48,323197.0,14.3426,14.4865,13.893,13.92,323197.0
2020-03-09 11:55:00,15.51,15.72,15.47,15.66,122142.0,13.947,14.1358,13.911,14.0818,122142.0
2020-03-09 12:00:00,15.66,15.74,15.54,15.56,201383.0,14.0818,14.1538,13.9739,13.9919,201383.0
2020-03-09 12:05:00,15.57,15.92,15.56,15.83,223628.0,14.0009,14.3156,13.9919,14.2347,223628.0
2020-03-09 12:10:00,15.82,15.84,15.5,15.53,209468.0,14.2257,14.2437,13.938,13.9649,209468.0
2020-03-09 12:15:00,15.54,15.71,15.53,15.65,99378.0,13.9739,14.1268,13.9649,14.0728,99378.0
2020-03-09 12:20:00,15.66,15.71,15.5,15.57,111103.0,14.0818,14.1268,13.938,14.0009,111103.0
2020-03-09 12:25:00,15.57,15.59,15.44,15.44,121490.0,14.0009,14.0189,13.884,13.884,121490.0
2020-03-09 12:30:00,15.44,15.46,15.33,15.37,123073.0,13.884,13.902,13.7851,13.8211,123073.0
2020-03-09 12:35:00,15.37,15.38,15.22,15.22,118426.0,13.8211,13.8301,13.6862,13.6862,118426.0
2020-03-09 12:40:00,15.23,15.26,14.96,15.1,131694.0,13.6952,13.7221,13.4524,13.5783,131694.0
2020-03-09 12:45:00,15.11,15.23,15.07,15.11,122294.0,13.5873,13.6952,13.5513,13.5873,122294.0
2020-03-09 12:50:00,15.11,15.17,15.01,15.14,130900.0,13.5873,13.6412,13.4973,13.6142,130900.0
2020-03-09 12:55:00,15.15,15.15,15.02,15.04,130568.0,13.6232,13.6232,13.5063,13.5243,130568.0
2020-03-09 13:00:00,15.05,15.22,14.7,14.76,266420.0,13.5333,13.6862,13.2186,13.2725,266420.0
2020-03-09 13:05:00,14.76,14.76,14.37,14.63,187989.0,13.2725,13.2725,12.9218,13.1556,187989.0
2020-03-09 13:10:00,14.63,15.03,14.6,15.01,179657.0,13.1556,13.5153,13.1287,13.4973,179657.0
2020-03-09 13:15:00,15.01,15.22,14.99,15.19,180873.0,13.4973,13.6862,13.4794,13.6592,180873.0
2020-03-09 13:20:00,15.19,15.22,14.89,14.89,89187.0,13.6592,13.6862,13.3894,13.3894,89187.0
2020-03-09 13:25:00,14.9,14.94,14.76,14.8,135193.0,13.3984,13.4344,13.2725,13.3085,135193.0
2020-03-09 13:30:00,14.8,15.01,14.8,14.98,119638.0,13.3085,13.4973,13.3085,13.4704,119638.0
2020-03-09 13:35:00,14.99,15.18,14.98,15.15,81142.0,13.4794,13.6502,13.4704,13.6232,81142.0
2020-03-09 13:40:00,15.15,15.15,14.95,14.96,84273.0,13.6232,13.6232,13.4434,13.4524,84273.0
2020-03-09 13:45:00,14.96,15.09,14.91,15.08,104118.0,13.4524,13.5693,13.4074,13.5603,104118.0
2020-03-09 13:50:00,15.09,15.12,14.92,14.94,70716.0,13.5693,13.5963,13.4164,13.4344,70716.0
2020-03-09 13:55:00,14.93,14.98,14.86,14.93,79780.0,13.4254,13.4704,13.3625,13.4254,79780.0
2020-03-09 14:00:00,14.93,14.93,14.8,14.81,84751.0,13.4254,13.4254,13.3085,13.3175,84751.0
2020-03-09 14:05:00,14.82,14.82,14.71,14.74,70375.0,13.3265,13.3265,13.2276,13.2545,70375.0
2020-03-09 14:10:00,14.74,14.75,14.55,14.63,85318.0,13.2545,13.2635,13.0837,13.1556,85318.0
2020-03-09 14:15:00,14.62,14.81,14.59,14.6,86725.0,13.1466,13.3175,13.1197,13.1287,86725.0
2020-03-09 14:20:00,14.64,14.64,14.5,14.5,94531.0,13.1646,13.1646,13.0387,13.0387,94531.0
2020-03-09 14:25:00,14.5,14.5,14.25,14.29,120493.0,13.0387,13.0387,12.8139,12.8499,120493.0
2020-03-09 14:30:00,14.29,14.41,14.27,14.28,124878.0,12.8499,12.9578,12.8319,12.8409,124878.0
2020-03-09 14:35:00,14.29,14.35,14.2,14.28,90659.0,12.8499,12.9039,12.769,12.8409,90659.0
2020-03-09 14:40:00,14.28,14.31,14.13,14.13,78967.0,12.8409,12.8679,12.706,12.706,78967.0
2020-03-09 14:45:00,14.13,14.28,14.0,14.06,145480.0,12.706,12.8409,12.5891,12.6431,145480.0
2020-03-09 14:50:00,14.07,14.36,14.0,14.35,132134.0,12.6521,12.9128,12.5891,12.9039,132134.0
2020-03-09 14:55:00,14.36,14.42,14.28,14.29,85694.0,12.9128,12.9668,12.8409,12.8499,85694.0
2020-03-09 15:00:00,14.29,14.3,14.14,14.19,112139.0,12.8499,12.8589,12.715,12.76,112139.0
2020-03-09 15:05:00,14.19,14.2,14.02,14.05,93819.0,12.76,12.769,12.6071,12.6341,93819.0
2020-03-09 15:10:00,14.05,14.21,14.02,14.17,103999.0,12.6341,12.778,12.6071,12.742,103999.0
2020-03-09 15:15:00,14.17,14.25,14.05,14.07,91137.0,12.742,12.8139,12.6341,12.6521,91137.0
2020-03-09 15:20:00,14.06,14.14,14.05,14.13,94461.0,12.6431,12.715,12.6341,12.706,94461.0
2020-03-09 15:25:00,14.13,14.22,14.12,14.15,113078.0,12.706,12.787,12.697,12.724,113078.0
2020-03-09 15:30:00,14.17,14.17,13.92,13.95,143751.0,12.742,12.742,12.5172,12.5442,143751.0
2020-03-09 15:35:00,13.94,13.95,13.35,13.39,271906.0,12.5352,12.5442,12.0046,12.0406,271906.0
2020-03-09 15:40:00,13.39,13.5,13.14,13.18,220843.0,12.0406,12.1395,11.8158,11.8518,220843.0
2020-03-09 15:45:00,13.18,13.18,12.78,12.89,365313.0,11.8518,11.8518,11.4921,11.591,365313.0
2020-03-09 15:50:00,12.89,13.34,12.79,13.34,519871.0,11.591,11.9956,11.5011,11.9956,519871.0
2020-03-09 15:55:00,13.34,13.34,12.94,13.12,497366.0,11.9956,11.9956,11.6359,11.7978,497366.0
2020-03-10 09:30:00,16.0,16.03,15.37,15.67,57597.0,14.3876,14.4145,13.8211,14.0908,57597.0
2020-03-10 09:35:00,15.6,16.05,14.67,14.68,376852.0,14.0279,14.4325,13.1916,13.2006,376852.0
2020-03-10 09:40:00,14.7,14.77,14.21,14.21,60818.0,13.2186,13.2815,12.778,12.778,60818.0
2020-03-10 09:45:00,14.17,14.2,14.01,14.09,107033.0,12.742,12.769,12.5981,12.6701,107033.0
2020-03-10 09:50:00,14.06,14.39,13.97,14.32,154254.0,12.6431,12.9398,12.5621,12.8769,154254.0
2020-03-10 09:55:00,14.32,14.38,14.07,14.1,167440.0,12.8769,12.9308,12.6521,12.679,167440.0
2020-03-10 10:00:00,14.1,14.17,13.91,14.08,72123.0,12.679,12.742,12.5082,12.6611,72123.0
2020-03-10 10:05:00,14.09,14.21,14.04,14.13,56722.0,12.6701,12.778,12.6251,12.706,56722.0
2020-03-10 10:10:00,14.13,14.15,13.85,13.86,100897.0,12.706,12.724,12.4542,12.4632,100897.0
2020-03-10 10:15:00,13.85,13.97,13.67,13.7,83911.0,12.4542,12.5621,12.2924,12.3194,83911.0
2020-03-10 10:20:00,13.71,13.89,13.67,13.89,63951.0,12.3283,12.4902,12.2924,12.4902,63951.0
2020-03-10 10:25:00,13.89,14.04,13.86,13.91,85938.0,12.4902,12.6251,12.4632,12.5082,85938.0
2020-03-10 10:30:00,13.91,13.92,13.61,13.61,77448.0,12.5082,12.5172,12.2384,12.2384,77448.0
2020-03-10 10:35:00,13.62,13.72,13.54,13.63,72174.0,12.2474,12.3373,12.1755,12.2564,72174.0
2020-03-10 10:40:00,13.64,13.67,13.52,13.52,60863.0,12.2654,12.2924,12.1575,12.1575,60863.0
2020-03-10 10:45:00,13.53,13.56,13.3,13.35,70888.0,12.1665,12.1935,11.9597,12.0046,70888.0
2020-03-10 10:50:00,13.35,13.36,13.02,13.03,87185.0,12.0046,12.0136,11.7079,11.7169,87185.0
2020-03-10 10:55:00,13.03,13.15,13.02,13.08,71862.0,11.7169,11.8248,11.7079,11.7618,71862.0
2020-03-10 11:00:00,13.08,13.08,12.81,12.86,113572.0,11.7618,11.7618,11.519,11.564,113572.0
2020-03-10 11:05:00,12.86,12.87,12.64,12.64,152197.0,11.564,11.573,11.3662,11.3662,152197.0
2020-03-10 11:10:00,12.64,12.64,12.45,12.46,88596.0,11.3662,11.3662,11.1953,11.2043,88596.0
2020-03-10 11:15:00,12.46,12.51,12.4,12.41,126972.0,11.2043,11.2493,11.1504,11.1594,126972.0
2020-03-10 11:20:00,12.4,12.42,11.36,11.36,317369.0,11.1504,11.1684,10.2152,10.2152,317369.0
2020-03-10 11:25:00,11.37,11.59,11.29,11.3,182065.0,10.2242,10.422,10.1522,10.1612,182065.0
2020-03-10 11:30:00,11.3,11.48,11.18,11.46,180051.0,10.1612,10.3231,10.0533,10.3051,180051.0
2020-03-10 11:35:00,11.44,11.48,11.33,11.41,141489.0,10.2871,10.3231,10.1882,10.2601,141489.0
2020-03-10 11:40:00,11.41,11.41,11.25,11.38,123766.0,10.2601,10.2601,10.1163,10.2332,123766.0
2020-03-10 11:45:00,11.39,11.91,11.37,11.81,362702.0,10.2422,10.7097,10.2242,10.6198,362702.0
2020-03-10 11:50:00,11.81,11.82,11.43,11.43,104329.0,10.6198,10.6288,10.2781,10.2781,104329.0
2020-03-10 11:55:00,11.42,11.62,11.28,11.54,174487.0,10.2691,10.449,10.1432,10.377,174487.0
2020-03-10 12:00:00,11.54,11.69,11.54,11.65,71070.0,10.377,10.5119,10.377,10.4759,71070.0
2020-03-10 12:05:00,11.65,11.66,11.42,11.51,208908.0,10.4759,10.4849,10.2691,10.3501,208908.0
2020-03-10 12:10:00,11.53,11.65,11.47,11.6,148660.0,10.368,10.4759,10.3141,10.431,148660.0
2020-03-10 12:15:00,11.61,11.68,11.52,11.65,104617.0,10.44,10.5029,10.3591,10.4759,104617.0
2020-03-10 12:20:00,11.64,11.66,11.44,11.5,112022.0,10.467,10.4849,10.2871,10.3411,112022.0
2020-03-10 12:25:00,11.5,11.5,11.36,11.37,258157.0,10.3411,10.3411,10.2152,10.2242,258157.0
2020-03-10 12:30:00,11.38,11.43,11.36,11.4,68170.0,10.2332,10.2781,10.2152,10.2511,68170.0
2020-03-10 12:35:00,11.39,11.5,11.38,11.45,92662.0,10.2422,10.3411,10.2332,10.2961,92662.0
2020-03-10 12:40:00,11.47,11.62,11.36,11.6,99780.0,10.3141,10.449,10.2152,10.431,99780.0
2020-03-10 12:45:00,11.61,11.66,11.52,11.66,56608.0,10.44,10.4849,10.3591,10.4849,56608.0
2020-03-10 12:50:00,11.67,11.68,11.52,11.54,53541.0,10.4939,10.5029,10.3591,10.377,53541.0
2020-03-10 12:55:00,11.55,11.58,11.43,11.48,109560.0,10.386,10.413,10.2781,10.3231,109560.0
2020-03-10 13:00:00,11.49,11.49,11.36,11.38,86113.0,10.3321,10.3321,10.2152,10.2332,86113.0
2020-03-10 13:05:00,11.39,11.54,11.37,11.52,105896.0,10.2422,10.377,10.2242,10.3591,105896.0
2020-03-10 13:10:00,11.54,11.66,11.52,11.54,107671.0,10.377,10.4849,10.3591,10.377,107671.0
2020-03-10 13:15:00,11.58,11.88,11.57,11.85,111462.0,10.413,10.6828,10.404,10.6558,111462.0
2020-03-10 13:20:00,11.86,12.14,11.85,12.05,190959.0,10.6648,10.9166,10.6558,10.8356,190959.0
2020-03-10 13:25:00,12.04,12.06,11.75,11.87,97729.0,10.8266,10.8446,10.5659,10.6738,97729.0
2020-03-10 13:30:00,11.87,12.32,11.86,12.32,156267.0,10.6738,11.0784,10.6648,11.0784,156267.0
2020-03-10 13:35:00,12.34,12.54,12.19,12.3,85727.0,11.0964,11.2763,10.9615,11.0604,85727.0
2020-03-10 13:40:00,12.33,12.37,12.13,12.18,99533.0,11.0874,11.1234,10.9076,10.9525,99533.0
2020-03-10 13:45:00,12.17,12.21,12.13,12.16,81730.0,10.9435,10.9795,10.9076,10.9346,81730.0
2020-03-10 13:50:00,12.17,12.26,12.15,12.19,152876.0,10.9435,11.0245,10.9256,10.9615,152876.0
2020-03-10 13:55:00,12.19,12.42,12.19,12.41,132009.0,10.9615,11.1684,10.9615,11.1594,132009.0
2020-03-10 14:00:00,12.42,12.6,12.39,12.6,101486.0,11.1684,11.3302,11.1414,11.3302,101486.0
2020-03-10 14:05:00,12.6,13.03,12.6,13.03,121418.0,11.3302,11.7169,11.3302,11.7169,121418.0
2020-03-10 14:10:00,13.03,13.35,13.02,13.34,122928.0,11.7169,12.0046,11.7079,11.9956,122928.0
2020-03-10 14:15:00,13.35,13.47,13.22,13.47,217921.0,12.0046,12.1125,11.8877,12.1125,217921.0
2020-03-10 14:20:00,13.49,13.57,13.35,13.44,124207.0,12.1305,12.2025,12.0046,12.0856,124207.0
2020-03-10 14:25:00,13.43,13.8,13.41,13.78,111409.0,12.0766,12.4093,12.0586,12.3913,111409.0
2020-03-10 14:30:00,13.78,13.98,13.7,13.97,139297.0,12.3913,12.5711,12.3194,12.5621,139297.0
2020-03-10 14:35:00,13.97,14.19,13.96,14.11,122879.0,12.5621,12.76,12.5532,12.688,122879.0
2020-03-10 14:40:00,14.11,14.53,14.1,14.53,93067.0,12.688,13.0657,12.679,13.0657,93067.0
2020-03-10 14:45:00,14.53,14.87,14.53,14.85,96345.0,13.0657,13.3714,13.0657,13.3535,96345.0
2020-03-10 14:50:00,14.85,14.86,14.44,14.52,167554.0,13.3535,13.3625,12.9848,13.0567,167554.0
2020-03-10 14:55:00,14.52,14.75,14.51,14.74,98294.0,13.0567,13.2635,13.0477,13.2545,98294.0
2020-03-10 15:00:00,14.75,15.0,14.65,14.99,116868.0,13.2635,13.4883,13.1736,13.4794,116868.0
2020-03-10 15:05:00,14.98,15.11,14.87,14.88,127522.0,13.4704,13.5873,13.3714,13.3804,127522.0
2020-03-10 15:10:00,14.89,14.89,14.54,14.57,115404.0,13.3894,13.3894,13.0747,13.1017,115404.0
2020-03-10 15:15:00,14.57,14.7,14.51,14.64,154644.0,13.1017,13.2186,13.0477,13.1646,154644.0
2020-03-10 15:20:00,14.63,14.65,14.48,14.54,102722.0,13.1556,13.1736,13.0208,13.0747,102722.0
2020-03-10 15:25:00,14.54,14.62,14.39,14.4,181319.0,13.0747,13.1466,12.9398,12.9488,181319.0
2020-03-10 15:30:00,14.39,14.44,14.22,14.32,286156.0,12.9398,12.9848,12.787,12.8769,286156.0
2020-03-10 15:35:00,14.31,14.42,14.3,14.38,151598.0,12.8679,12.9668,12.8589,12.9308,151598.0
2020-03-10 15:40:00,14.39,14.39,14.27,14.28,129947.0,12.9398,12.9398,12.8319,12.8409,129947.0
2020-03-10 15:45:00,14.27,14.31,14.14,14.15,205756.0,12.8319,12.8679,12.715,12.724,205756.0
2020-03-10 15:50:00,14.14,14.21,14.12,14.15,360993.0,12.715,12.778,12.697,12.724,360993.0
2020-03-10 15:55:00,14.15,14.15,14.08,14.15,427106.0,12.724,12.724,12.6611,12.724,427106.0
2020-03-11 09:30:00,13.6,13.6,12.85,13.28,133526.0,12.2294,12.2294,11.555,11.9417,133526.0
2020-03-11 09:35:00,13.22,13.39,12.96,12.98,91085.0,11.8877,12.0406,11.6539,11.6719,91085.0
2020-03-11 09:40:00,13.01,13.05,12.73,12.73,80534.0,11.6989,11.7349,11.4471,11.4471,80534.0
2020-03-11 09:45:00,12.74,12.89,12.68,12.82,61986.0,11.4561,11.591,11.4021,11.528,61986.0
2020-03-11 09:50:00,12.84,13.15,12.8,13.06,60790.0,11.546,11.8248,11.5101,11.7439,60790.0
2020-03-11 09:55:00,13.05,13.08,12.75,12.83,62751.0,11.7349,11.7618,11.4651,11.537,62751.0
2020-03-11 10:00:00,12.83,13.03,12.75,12.93,52387.0,11.537,11.7169,11.4651,11.627,52387.0
2020-03-11 10:05:00,12.95,13.1,12.84,13.1,51913.0,11.6449,11.7798,11.546,11.7798,51913.0
2020-03-11 10:10:00,13.1,13.2,13.03,13.18,63876.0,11.7798,11.8697,11.7169,11.8518,63876.0
2020-03-11 10:15:00,13.17,13.38,13.15,13.37,84927.0,11.8428,12.0316,11.8248,12.0226,84927.0
2020-03-11 10:20:00,13.38,13.68,13.31,13.65,153652.0,12.0316,12.3014,11.9687,12.2744,153652.0
2020-03-11 10:25:00,13.65,13.95,13.63,13.95,86622.0,12.2744,12.5442,12.2564,12.5442,86622.0
2020-03-11 10:30:00,13.95,14.07,13.9,13.95,91744.0,12.5442,12.6521,12.4992,12.5442,91744.0
2020-03-11 10:35:00,13.97,14.01,13.9,13.94,71309.0,12.5621,12.5981,12.4992,12.5352,71309.0
2020-03-11 10:40:00,13.94,14.13,13.9,14.03,87820.0,12.5352,12.706,12.4992,12.6161,87820.0
2020-03-11 10:45:00,14.02,14.28,13.99,14.08,116685.0,12.6071,12.8409,12.5801,12.6611,116685.0
2020-03-11 10:50:00,14.08,14.21,13.93,13.93,110288.0,12.6611,12.778,12.5262,12.5262,110288.0
2020-03-11 10:55:00,13.93,14.04,13.87,14.02,44863.0,12.5262,12.6251,12.4722,12.6071,44863.0
2020-03-11 11:00:00,14.03,14.1,13.9,13.95,114825.0,12.6161,12.679,12.4992,12.5442,114825.0
2020-03-11 11:05:00,13.95,13.98,13.69,13.71,43073.0,12.5442,12.5711,12.3104,12.3283,43073.0
2020-03-11 11:10:00,13.7,13.71,13.57,13.65,50738.0,12.3194,12.3283,12.2025,12.2744,50738.0
2020-03-11 11:15:00,13.61,13.67,13.53,13.67,46035.0,12.2384,12.2924,12.1665,12.2924,46035.0
2020-03-11 11:20:00,13.67,13.83,13.67,13.73,61369.0,12.2924,12.4363,12.2924,12.3463,61369.0
2020-03-11 11:25:00,13.72,14.02,13.66,13.98,52885.0,12.3373,12.6071,12.2834,12.5711,52885.0
2020-03-11 11:30:00,13.99,14.11,13.94,14.09,60315.0,12.5801,12.688,12.5352,12.6701,60315.0
2020-03-11 11:35:00,14.09,14.13,14.06,14.09,61454.0,12.6701,12.706,12.6431,12.6701,61454.0
2020-03-11 11:40:00,14.09,14.09,13.81,13.91,79915.0,12.6701,12.6701,12.4183,12.5082,79915.0
2020-03-11 11:45:00,13.92,14.06,13.91,13.99,42498.0,12.5172,12.6431,12.5082,12.5801,42498.0
2020-03-11 11:50:00,13.97,14.02,13.93,14.0,71372.0,12.5621,12.6071,12.5262,12.5891,71372.0
2020-03-11 11:55:00,13.98,14.13,13.97,14.1,30195.0,12.5711,12.706,12.5621,12.679,30195.0
2020-03-11 12:00:00,14.1,14.26,14.04,14.23,84348.0,12.679,12.8229,12.6251,12.7959,84348.0
2020-03-11 12:05:00,14.22,14.42,14.22,14.41,82501.0,12.787,12.9668,12.787,12.9578,82501.0
2020-03-11 12:10:00,14.42,14.68,14.42,14.67,70906.0,12.9668,13.2006,12.9668,13.1916,70906.0
2020-03-11 12:15:00,14.67,14.94,14.66,14.92,77408.0,13.1916,13.4344,13.1826,13.4164,77408.0
2020-03-11 12:20:00,14.91,15.03,14.69,14.69,252062.0,13.4074,13.5153,13.2096,13.2096,252062.0
2020-03-11 12:25:00,14.7,14.84,14.66,14.78,174678.0,13.2186,13.3445,13.1826,13.2905,174678.0
2020-03-11 12:30:00,14.79,14.91,14.68,14.71,75401.0,13.2995,13.4074,13.2006,13.2276,75401.0
2020-03-11 12:35:00,14.74,14.74,14.5,14.53,55458.0,13.2545,13.2545,13.0387,13.0657,55458.0
2020-03-11 12:40:00,14.52,14.63,14.42,14.43,43140.0,13.0567,13.1556,12.9668,12.9758,43140.0
2020-03-11 12:45:00,14.43,14.44,14.33,14.41,35812.0,12.9758,12.9848,12.8859,12.9578,35812.0
2020-03-11 12:50:00,14.41,14.44,14.36,14.4,42428.0,12.9578,12.9848,12.9128,12.9488,42428.0
2020-03-11 12:55:00,14.39,14.39,14.3,14.33,19788.0,12.9398,12.9398,12.8589,12.8859,19788.0
2020-03-11 13:00:00,14.32,14.32,14.2,14.2,15167.0,12.8769,12.8769,12.769,12.769,15167.0
2020-03-11 13:05:00,14.19,14.27,14.09,14.25,52747.0,12.76,12.8319,12.6701,12.8139,52747.0
2020-03-11 13:10:00,14.23,14.23,14.04,14.04,57697.0,12.7959,12.7959,12.6251,12.6251,57697.0
2020-03-11 13:15:00,14.04,14.08,13.88,13.88,52295.0,12.6251,12.6611,12.4812,12.4812,52295.0
2020-03-11 13:20:00,13.88,13.95,13.79,13.9,40599.0,12.4812,12.5442,12.4003,12.4992,40599.0
2020-03-11 13:25:00,13.88,14.08,13.86,13.96,54014.0,12.4812,12.6611,12.4632,12.5532,54014.0
2020-03-11 13:30:00,13.97,14.09,13.97,14.06,52731.0,12.5621,12.6701,12.5621,12.6431,52731.0
2020-03-11 13:35:00,14.05,14.06,13.95,14.04,61585.0,12.6341,12.6431,12.5442,12.6251,61585.0
2020-03-11 13:40:00,14.06,14.21,14.04,14.16,258572.0,12.6431,12.778,12.6251,12.733,258572.0
2020-03-11 13:45:00,14.15,14.17,13.97,14.0,64992.0,12.724,12.742,12.5621,12.5891,64992.0
2020-03-11 13:50:00,14.0,14.03,13.89,14.03,30528.0,12.5891,12.6161,12.4902,12.6161,30528.0
2020-03-11 13:55:00,14.02,14.11,14.02,14.06,25051.0,12.6071,12.688,12.6071,12.6431,25051.0
2020-03-11 14:00:00,14.07,14.1,14.0,14.07,33511.0,12.6521,12.679,12.5891,12.6521,33511.0
2020-03-11 14:05:00,14.09,14.1,13.95,14.02,23371.0,12.6701,12.679,12.5442,12.6071,23371.0
2020-03-11 14:10:00,14.02,14.04,13.92,13.99,30651.0,12.6071,12.6251,12.5172,12.5801,30651.0
2020-03-11 14:15:00,13.99,14.01,13.81,13.83,48265.0,12.5801,12.5981,12.4183,12.4363,48265.0
2020-03-11 14:20:00,13.83,13.85,13.7,13.74,36464.0,12.4363,12.4542,12.3194,12.3553,36464.0
2020-03-11 14:25:00,13.74,13.78,13.65,13.71,43890.0,12.3553,12.3913,12.2744,12.3283,43890.0
2020-03-11 14:30:00,13.72,13.83,13.69,13.71,43325.0,12.3373,12.4363,12.3104,12.3283,43325.0
2020-03-11 14:35:00,13.72,13.82,13.7,13.82,30387.0,12.3373,12.4273,12.3194,12.4273,30387.0
2020-03-11 14:40:00,13.83,13.98,13.78,13.79,53539.0,12.4363,12.5711,12.3913,12.4003,53539.0
2020-03-11 14:45:00,13.8,14.03,13.79,14.02,101153.0,12.4093,12.6161,12.4003,12.6071,101153.0
2020-03-11 14:50:00,14.02,14.11,13.93,14.04,234028.0,12.6071,12.688,12.5262,12.6251,234028.0
2020-03-11 14:55:00,14.05,14.07,13.96,13.98,29515.0,12.6341,12.6521,12.5532,12.5711,29515.0
2020-03-11 15:00:00,13.99,14.03,13.59,13.6,61617.0,12.5801,12.6161,12.2204,12.2294,61617.0
2020-03-11 15:05:00,13.6,13.69,13.57,13.67,54159.0,12.2294,12.3104,12.2025,12.2924,54159.0
2020-03-11 15:10:00,13.68,13.81,13.67,13.77,45183.0,12.3014,12.4183,12.2924,12.3823,45183.0
2020-03-11 15:15:00,13.77,13.86,13.75,13.79,84129.0,12.3823,12.4632,12.3643,12.4003,84129.0
2020-03-11 15:20:00,13.8,13.96,13.8,13.96,63355.0,12.4093,12.5532,12.4093,12.5532,63355.0
2020-03-11 15:25:00,13.96,14.07,13.94,14.06,101678.0,12.5532,12.6521,12.5352,12.6431,101678.0
2020-03-11 15:30:00,14.07,14.35,14.03,14.33,92085.0,12.6521,12.9039,12.6161,12.8859,92085.0
2020-03-11 15:35:00,14.32,14.51,14.27,14.49,79310.0,12.8769,13.0477,12.8319,13.0297,79310.0
2020-03-11 15:40:00,14.49,14.54,14.3,14.31,123358.0,13.0297,13.0747,12.8589,12.8679,123358.0
2020-03-11 15:45:00,14.31,14.49,14.3,14.4,117398.0,12.8679,13.0297,12.8589,12.9488,117398.0
2020-03-11 15:50:00,14.4,14.51,14.34,14.51,119546.0,12.9488,13.0477,12.8949,13.0477,119546.0
2020-03-11 15:55:00,14.51,14.52,13.78,14.44,390256.0,13.0477,13.0567,12.3913,12.9848,390256.0
2020-03-12 09:30:00,13.08,13.11,13.03,13.1,3000.0,11.7618,11.7888,11.7169,11.7798,3000.0
2020-03-12 09:35:00,13.1,13.1,13.1,13.1,0.0,11.7798,11.7798,11.7798,11.7798,0.0
2020-03-12 09:40:00,13.1,13.1,13.1,13.1,0.0,11.7798,11.7798,11.7798,11.7798,0.0
2020-03-12 09:45:00,13.1,13.1,13.1,13.1,0.0,11.7798,11.7798,11.7798,11.7798,0.0
2020-03-12 09:50:00,12.62,12.62,11.61,11.61,120948.0,11.3482,11.3482,10.44,10.44,120948.0
2020-03-12 09:55:00,11.6,12.12,11.45,12.11,94847.0,10.431,10.8986,10.2961,10.8896,94847.0
2020-03-12 10:00:00,12.12,12.18,11.63,11.63,49720.0,10.8986,10.9525,10.458,10.458,49720.0
2020-03-12 10:05:00,11.66,11.82,11.57,11.65,43126.0,10.4849,10.6288,10.404,10.4759,43126.0
2020-03-12 10:10:00,11.63,11.66,11.53,11.54,46088.0,10.458,10.4849,10.368,10.377,46088.0
2020-03-12 10:15:00,11.55,11.68,11.52,11.68,50622.0,10.386,10.5029,10.3591,10.5029,50622.0
2020-03-12 10:20:00,11.67,11.68,11.52,11.55,39976.0,10.4939,10.5029,10.3591,10.386,39976.0
2020-03-12 10:25:00,11.54,11.71,11.5,11.68,81645.0,10.377,10.5299,10.3411,10.5029,81645.0
2020-03-12 10:30:00,11.62,11.9,11.61,11.9,82101.0,10.449,10.7008,10.44,10.7008,82101.0
2020-03-12 10:35:00,11.89,12.03,11.86,11.9,54904.0,10.6918,10.8177,10.6648,10.7008,54904.0
2020-03-12 10:40:00,11.9,11.98,11.81,11.86,58832.0,10.7008,10.7727,10.6198,10.6648,58832.0
2020-03-12 10:45:00,11.86,11.99,11.84,11.93,31100.0,10.6648,10.7817,10.6468,10.7277,31100.0
2020-03-12 10:50:00,11.92,12.21,11.86,12.17,54104.0,10.7187,10.9795,10.6648,10.9435,54104.0
2020-03-12 10:55:00,12.18,12.35,12.17,12.3,52651.0,10.9525,11.1054,10.9435,11.0604,52651.0
2020-03-12 11:00:00,12.28,12.31,12.15,12.15,36107.0,11.0425,11.0694,10.9256,10.9256,36107.0
2020-03-12 11:05:00,12.16,12.29,12.05,12.08,58514.0,10.9346,11.0515,10.8356,10.8626,58514.0
2020-03-12 11:10:00,12.07,12.11,12.0,12.01,134519.0,10.8536,10.8896,10.7907,10.7997,134519.0
2020-03-12 11:15:00,12.01,12.14,12.01,12.01,33406.0,10.7997,10.9166,10.7997,10.7997,33406.0
2020-03-12 11:20:00,12.01,12.04,11.95,12.01,35473.0,10.7997,10.8266,10.7457,10.7997,35473.0
2020-03-12 11:25:00,12.01,12.1,11.98,12.04,40606.0,10.7997,10.8806,10.7727,10.8266,40606.0
2020-03-12 11:30:00,12.05,12.09,11.92,11.92,57862.0,10.8356,10.8716,10.7187,10.7187,57862.0
2020-03-12 11:35:00,11.93,11.99,11.8,11.83,56048.0,10.7277,10.7817,10.6108,10.6378,56048.0
2020-03-12 11:40:00,11.82,11.84,11.62,11.71,77418.0,10.6288,10.6468,10.449,10.5299,77418.0
2020-03-12 11:45:00,11.72,11.73,11.58,11.64,39401.0,10.5389,10.5479,10.413,10.467,39401.0
2020-03-12 11:50:00,11.65,11.66,11.51,11.55,38014.0,10.4759,10.4849,10.3501,10.386,38014.0
2020-03-12 11:55:00,11.57,11.73,11.51,11.56,75887.0,10.404,10.5479,10.3501,10.395,75887.0
2020-03-12 12:00:00,11.57,11.7,11.55,11.64,28692.0,10.404,10.5209,10.386,10.467,28692.0
2020-03-12 12:05:00,11.64,11.68,11.58,11.59,33788.0,10.467,10.5029,10.413,10.422,33788.0
2020-03-12 12:10:00,11.59,11.6,11.51,11.55,47106.0,10.422,10.431,10.3501,10.386,47106.0
2020-03-12 12:15:00,11.54,11.59,11.4,11.46,59836.0,10.377,10.422,10.2511,10.3051,59836.0
2020-03-12 12:20:00,11.45,11.51,11.31,11.35,67239.0,10.2961,10.3501,10.1702,10.2062,67239.0
2020-03-12 12:25:00,11.34,11.37,11.23,11.37,97132.0,10.1972,10.2242,10.0983,10.2242,97132.0
2020-03-12 12:30:00,11.37,11.47,11.34,11.36,59053.0,10.2242,10.3141,10.1972,10.2152,59053.0
2020-03-12 12:35:00,11.36,11.42,11.33,11.33,49712.0,10.2152,10.2691,10.1882,10.1882,49712.0
2020-03-12 12:40:00,11.34,11.44,11.33,11.39,33582.0,10.1972,10.2871,10.1882,10.2422,33582.0
2020-03-12 12:45:00,11.38,11.42,11.36,11.37,19909.0,10.2332,10.2691,10.2152,10.2242,19909.0
2020-03-12 12:50:00,11.37,11.53,11.35,11.48,58103.0,10.2242,10.368,10.2062,10.3231,58103.0
2020-03-12 12:55:00,11.47,11.88,11.47,11.83,95467.0,10.3141,10.6828,10.3141,10.6378,95467.0
2020-03-12 13:00:00,11.84,12.11,11.79,12.08,69393.0,10.6468,10.8896,10.6018,10.8626,69393.0
2020-03-12 13:05:00,12.08,12.33,12.08,12.18,85408.0,10.8626,11.0874,10.8626,10.9525,85408.0
2020-03-12 13:10:00,12.2,12.2,11.75,11.76,80495.0,10.9705,10.9705,10.5659,10.5749,80495.0
2020-03-12 13:15:00,11.77,12.02,11.73,11.93,82789.0,10.5839,10.8087,10.5479,10.7277,82789.0
2020-03-12 13:20:00,11.92,12.1,11.88,11.99,34526.0,10.7187,10.8806,10.6828,10.7817,34526.0
2020-03-12 13:25:00,11.99,12.01,11.86,11.96,32690.0,10.7817,10.7997,10.6648,10.7547,32690.0
2020-03-12 13:30:00,11.95,11.99,11.84,11.87,103208.0,10.7457,10.7817,10.6468,10.6738,103208.0
2020-03-12 13:35:00,11.87,11.9,11.85,11.85,76627.0,10.6738,10.7008,10.6558,10.6558,76627.0
2020-03-12 13:40:00,11.85,11.87,11.69,11.69,59568.0,10.6558,10.6738,10.5119,10.5119,59568.0
2020-03-12 13:45:00,11.67,11.68,11.57,11.6,33929.0,10.4939,10.5029,10.404,10.431,33929.0
2020-03-12 13:50:00,11.6,11.67,11.47,11.54,39333.0,10.431,10.4939,10.3141,10.377,39333.0
2020-03-12 13:55:00,11.55,11.62,11.53,11.6,37796.0,10.386,10.449,10.368,10.431,37796.0
2020-03-12 14:00:00,11.6,11.6,11.47,11.54,40490.0,10.431,10.431,10.3141,10.377,40490.0
2020-03-12 14:05:00,11.54,11.54,11.4,11.51,305167.0,10.377,10.377,10.2511,10.3501,305167.0
2020-03-12 14:10:00,11.51,11.55,11.39,11.39,59244.0,10.3501,10.386,10.2422,10.2422,59244.0
2020-03-12 14:15:00,11.38,11.39,11.25,11.26,65671.0,10.2332,10.2422,10.1163,10.1253,65671.0
2020-03-12 14:20:00,11.26,11.35,11.25,11.27,62529.0,10.1253,10.2062,10.1163,10.1342,62529.0
2020-03-12 14:25:00,11.28,11.32,11.21,11.25,96018.0,10.1432,10.1792,10.0803,10.1163,96018.0
2020-03-12 14:30:00,11.24,11.27,11.11,11.11,58335.0,10.1073,10.1342,9.9904,9.9904,58335.0
2020-03-12 14:35:00,11.13,11.13,11.06,11.07,56364.0,10.0084,10.0084,9.9454,9.9544,56364.0
2020-03-12 14:40:00,11.07,11.08,11.0,11.01,94695.0,9.9544,9.9634,9.8915,9.9004,94695.0
2020-03-12 14:45:00,11.01,11.05,10.87,11.0,167576.0,9.9004,9.9364,9.7746,9.8915,167576.0
2020-03-12 14:50:00,11.0,11.24,10.93,10.93,117140.0,9.8915,10.1073,9.8285,9.8285,117140.0
2020-03-12 14:55:00,10.92,11.02,10.92,10.98,68542.0,9.8195,9.9094,9.8195,9.8735,68542.0
2020-03-12 15:00:00,10.97,10.99,10.82,10.9,64034.0,9.8645,9.8825,9.7296,9.8015,64034.0
2020-03-12 15:05:00,10.89,10.9,10.8,10.86,94935.0,9.7925,9.8015,9.7116,9.7656,94935.0
2020-03-12 15:10:00,10.83,10.92,10.82,10.84,67594.0,9.7386,9.8195,9.7296,9.7476,67594.0
2020-03-12 15:15:00,10.85,10.86,10.66,10.76,110895.0,9.7566,9.7656,9.5857,9.6756,110895.0
2020-03-12 15:20:00,10.76,10.76,10.65,10.7,70480.0,9.6756,9.6756,9.5767,9.6217,70480.0
2020-03-12 15:25:00,10.69,10.73,10.67,10.71,77034.0,9.6127,9.6487,9.5947,9.6307,77034.0
2020-03-12 15:30:00,10.71,10.72,10.67,10.71,108706.0,9.6307,9.6397,9.5947,9.6307,108706.0
2020-03-12 15:35:00,10.7,10.73,10.65,10.69,72365.0,9.6217,9.6487,9.5767,9.6127,72365.0
2020-03-12 15:40:00,10.68,10.87,10.62,10.69,230130.0,9.6037,9.7746,9.5498,9.6127,230130.0
2020-03-12 15:45:00,10.69,10.82,10.68,10.78,131861.0,9.6127,9.7296,9.6037,9.6936,131861.0
2020-03-12 15:50:00,10.78,10.98,10.75,10.97,271947.0,9.6936,9.8735,9.6666,9.8645,271947.0
2020-03-12 15:55:00,10.98,11.12,10.98,11.12,509886.0,9.8735,9.9994,9.8735,9.9994,509886.0
2020-03-13 09:30:00,12.37,12.42,12.02,12.31,8759.0,11.1234,11.1684,10.8087,11.0694,8759.0
2020-03-13 09:35:00,12.21,12.25,11.3,11.3,159158.0,10.9795,11.0155,10.1612,10.1612,159158.0
2020-03-13 09:40:00,11.35,11.35,11.13,11.23,89387.0,10.2062,10.2062,10.0084,10.0983,89387.0
2020-03-13 09:45:00,11.23,11.3,10.98,10.99,118018.0,10.0983,10.1612,9.8735,9.8825,118018.0
2020-03-13 09:50:00,10.99,11.01,10.47,10.55,115975.0,9.8825,9.9004,9.4149,9.4868,115975.0
2020-03-13 09:55:00,10.55,10.63,10.46,10.63,81176.0,9.4868,9.5587,9.4059,9.5587,81176.0
2020-03-13 10:00:00,10.62,10.92,10.55,10.92,101472.0,9.5498,9.8195,9.4868,9.8195,101472.0
2020-03-13 10:05:00,10.93,11.13,10.92,11.13,160620.0,9.8285,10.0084,9.8195,10.0084,160620.0
2020-03-13 10:10:00,11.13,11.15,10.98,11.01,101520.0,10.0084,10.0263,9.8735,9.9004,101520.0
2020-03-13 10:15:00,11.0,11.12,10.94,11.12,141357.0,9.8915,9.9994,9.8375,9.9994,141357.0
2020-03-13 10:20:00,11.11,11.19,11.09,11.11,130403.0,9.9904,10.0623,9.9724,9.9904,130403.0
2020-03-13 10:25:00,11.1,11.16,11.05,11.06,156913.0,9.9814,10.0353,9.9364,9.9454,156913.0
2020-03-13 10:30:00,11.06,11.13,11.05,11.11,194497.0,9.9454,10.0084,9.9364,9.9904,194497.0
2020-03-13 10:35:00,11.12,11.19,11.08,11.18,39968.0,9.9994,10.0623,9.9634,10.0533,39968.0
2020-03-13 10:40:00,11.19,11.19,10.98,10.99,62363.0,10.0623,10.0623,9.8735,9.8825,62363.0
2020-03-13 10:45:00,11.0,11.09,10.99,11.09,150696.0,9.8915,9.9724,9.8825,9.9724,150696.0
2020-03-13 10:50:00,11.1,11.16,11.05,11.06,52517.0,9.9814,10.0353,9.9364,9.9454,52517.0
2020-03-13 10:55:00,11.07,11.07,10.73,10.73,92695.0,9.9544,9.9544,9.6487,9.6487,92695.0
2020-03-13 11:00:00,10.72,10.81,10.69,10.79,88130.0,9.6397,9.7206,9.6127,9.7026,88130.0
2020-03-13 11:05:00,10.78,10.84,10.74,10.83,79138.0,9.6936,9.7476,9.6577,9.7386,79138.0
2020-03-13 11:10:00,10.83,10.89,10.68,10.86,118803.0,9.7386,9.7925,9.6037,9.7656,118803.0
2020-03-13 11:15:00,10.85,10.87,10.69,10.74,50942.0,9.7566,9.7746,9.6127,9.6577,50942.0
2020-03-13 11:20:00,10.74,10.76,10.54,10.54,66521.0,9.6577,9.6756,9.4778,9.4778,66521.0
2020-03-13 11:25:00,10.54,10.56,10.46,10.48,58078.0,9.4778,9.4958,9.4059,9.4239,58078.0
2020-03-13 11:30:00,10.48,10.49,10.3,10.34,70365.0,9.4239,9.4329,9.262,9.298,70365.0
2020-03-13 11:35:00,10.34,10.36,10.26,10.28,82795.0,9.298,9.316,9.226,9.244,82795.0
2020-03-13 11:40:00,10.28,10.28,10.13,10.17,50812.0,9.244,9.244,9.1091,9.1451,50812.0
2020-03-13 11:45:00,10.18,10.19,9.95,9.95,171722.0,9.1541,9.1631,8.9473,8.9473,171722.0
2020-03-13 11:50:00,9.96,10.14,9.96,10.13,98844.0,8.9563,9.1181,8.9563,9.1091,98844.0
2020-03-13 11:55:00,10.13,10.42,10.13,10.39,120415.0,9.1091,9.3699,9.1091,9.3429,120415.0
2020-03-13 12:00:00,10.39,10.42,10.25,10.26,52347.0,9.3429,9.3699,9.217,9.226,52347.0
2020-03-13 12:05:00,10.26,10.31,10.11,10.29,84490.0,9.226,9.271,9.0911,9.253,84490.0
2020-03-13 12:10:00,10.28,10.64,10.27,10.63,131865.0,9.244,9.5677,9.235,9.5587,131865.0
2020-03-13 12:15:00,10.65,10.74,10.6,10.67,67618.0,9.5767,9.6577,9.5318,9.5947,67618.0
2020-03-13 12:20:00,10.68,10.73,10.6,10.72,96987.0,9.6037,9.6487,9.5318,9.6397,96987.0
2020-03-13 12:25:00,10.71,10.99,10.71,10.96,103672.0,9.6307,9.8825,9.6307,9.8555,103672.0
2020-03-13 12:30:00,10.95,11.03,10.88,10.94,154796.0,9.8465,9.9184,9.7835,9.8375,154796.0
2020-03-13 12:35:00,10.94,11.03,10.94,11.0,55294.0,9.8375,9.9184,9.8375,9.8915,55294.0
2020-03-13 12:40:00,11.0,11.3,10.99,11.21,122799.0,9.8915,10.1612,9.8825,10.0803,122799.0
2020-03-13 12:45:00,11.2,11.26,11.1,11.2,77654.0,10.0713,10.1253,9.9814,10.0713,77654.0
2020-03-13 12:50:00,11.19,11.23,11.17,11.19,47216.0,10.0623,10.0983,10.0443,10.0623,47216.0
2020-03-13 12:55:00,11.2,11.27,11.13,11.16,57171.0,10.0713,10.1342,10.0084,10.0353,57171.0
2020-03-13 13:00:00,11.17,11.21,11.08,11.09,59331.0,10.0443,10.0803,9.9634,9.9724,59331.0
2020-03-13 13:05:00,11.09,11.21,11.06,11.2,38669.0,9.9724,10.0803,9.9454,10.0713,38669.0
2020-03-13 13:10:00,11.2,11.25,11.15,11.17,68093.0,10.0713,10.1163,10.0263,10.0443,68093.0
2020-03-13 13:15:00,11.17,11.2,11.16,11.2,24107.0,10.0443,10.0713,10.0353,10.0713,24107.0
2020-03-13 13:20:00,11.21,11.29,11.2,11.26,52999.0,10.0803,10.1522,10.0713,10.1253,52999.0
2020-03-13 13:25:00,11.26,11.3,11.24,11.29,41476.0,10.1253,10.1612,10.1073,10.1522,41476.0
2020-03-13 13:30:00,11.29,11.42,11.28,11.39,56846.0,10.1522,10.2691,10.1432,10.2422,56846.0
2020-03-13 13:35:00,11.39,11.4,11.31,11.32,40938.0,10.2422,10.2511,10.1702,10.1792,40938.0
2020-03-13 13:40:00,11.32,11.32,11.3,11.3,21623.0,10.1792,10.1792,10.1612,10.1612,21623.0
2020-03-13 13:45:00,11.3,11.37,11.29,11.37,66195.0,10.1612,10.2242,10.1522,10.2242,66195.0
2020-03-13 13:50:00,11.37,11.46,11.36,11.4,67969.0,10.2242,10.3051,10.2152,10.2511,67969.0
2020-03-13 13:55:00,11.4,11.45,11.34,11.42,35339.0,10.2511,10.2961,10.1972,10.2691,35339.0
2020-03-13 14:00:00,11.41,11.41,11.3,11.31,41293.0,10.2601,10.2601,10.1612,10.1702,41293.0
2020-03-13 14:05:00,11.31,11.38,11.27,11.37,34809.0,10.1702,10.2332,10.1342,10.2242,34809.0
2020-03-13 14:10:00,11.36,11.42,11.13,11.13,84659.0,10.2152,10.2691,10.0084,10.0084,84659.0
2020-03-13 14:15:00,11.14,11.14,11.05,11.11,53124.0,10.0173,10.0173,9.9364,9.9904,53124.0
2020-03-13 14:20:00,11.11,11.14,11.03,11.08,41752.0,9.9904,10.0173,9.9184,9.9634,41752.0
2020-03-13 14:25:00,11.09,11.13,10.98,11.03,53130.0,9.9724,10.0084,9.8735,9.9184,53130.0
2020-03-13 14:30:00,11.03,11.07,10.95,11.06,38329.0,9.9184,9.9544,9.8465,9.9454,38329.0
2020-03-13 14:35:00,11.06,11.11,11.05,11.09,36577.0,9.9454,9.9904,9.9364,9.9724,36577.0
2020-03-13 14:40:00,11.1,11.14,11.03,11.14,61460.0,9.9814,10.0173,9.9184,10.0173,61460.0
2020-03-13 14:45:00,11.13,11.19,11.06,11.12,54851.0,10.0084,10.0623,9.9454,9.9994,54851.0
2020-03-13 14:50:00,11.12,11.21,11.1,11.19,45141.0,9.9994,10.0803,9.9814,10.0623,45141.0
2020-03-13 14:55:00,11.18,11.22,11.12,11.17,36596.0,10.0533,10.0893,9.9994,10.0443,36596.0
2020-03-13 15:00:00,11.17,11.25,11.1,11.1,47133.0,10.0443,10.1163,9.9814,9.9814,47133.0
2020-03-13 15:05:00,11.11,11.22,11.1,11.21,109893.0,9.9904,10.0893,9.9814,10.0803,109893.0
2020-03-13 15:10:00,11.21,11.26,11.11,11.17,61484.0,10.0803,10.1253,9.9904,10.0443,61484.0
2020-03-13 15:15:00,11.17,11.38,11.17,11.36,52270.0,10.0443,10.2332,10.0443,10.2152,52270.0
2020-03-13 15:20:00,11.36,11.5,11.34,11.5,67266.0,10.2152,10.3411,10.1972,10.3411,67266.0
2020-03-13 15:25:00,11.5,11.52,11.49,11.51,70711.0,10.3411,10.3591,10.3321,10.3501,70711.0
2020-03-13 15:30:00,11.52,11.65,11.51,11.63,152530.0,10.3591,10.4759,10.3501,10.458,152530.0
2020-03-13 15:35:00,11.63,11.9,11.62,11.82,166936.0,10.458,10.7008,10.449,10.6288,166936.0
2020-03-13 15:40:00,11.82,12.05,11.78,11.93,167148.0,10.6288,10.8356,10.5928,10.7277,167148.0
2020-03-13 15:45:00,11.94,12.02,11.93,11.99,163840.0,10.7367,10.8087,10.7277,10.7817,163840.0
2020-03-13 15:50:00,11.99,12.34,11.98,12.33,254682.0,10.7817,11.0964,10.7727,11.0874,254682.0
2020-03-13 15:55:00,12.33,12.62,12.12,12.48,420668.0,11.0874,11.3482,10.8986,11.2223,420668.0
2020-03-16 09:30:00,10.83,10.83,10.79,10.79,699.0,9.7386,9.7386,9.7026,9.7026,699.0
2020-03-16 09:35:00,10.79,10.79,10.79,10.79,0.0,9.7026,9.7026,9.7026,9.7026,0.0
2020-03-16 09:40:00,10.79,10.79,10.79,10.79,0.0,9.7026,9.7026,9.7026,9.7026,0.0
2020-03-16 09:45:00,10.79,10.9,10.6,10.64,52780.0,9.7026,9.8015,9.5318,9.5677,52780.0
2020-03-16 09:50:00,10.64,10.71,10.0,10.19,77670.0,9.5677,9.6307,8.9922,9.1631,77670.0
2020-03-16 09:55:00,10.25,10.28,10.13,10.18,32710.0,9.217,9.244,9.1091,9.1541,32710.0
2020-03-16 10:00:00,10.18,10.25,9.95,9.95,80524.0,9.1541,9.217,8.9473,8.9473,80524.0
2020-03-16 10:05:00,9.96,10.2,9.9,10.1,65699.0,8.9563,9.1721,8.9023,9.0822,65699.0
2020-03-16 10:10:00,10.12,10.17,10.02,10.04,33698.0,9.1001,9.1451,9.0102,9.0282,33698.0
2020-03-16 10:15:00,10.04,10.06,9.97,9.97,55631.0,9.0282,9.0462,8.9653,8.9653,55631.0
2020-03-16 10:20:00,9.97,10.0,9.91,9.96,85909.0,8.9653,8.9922,8.9113,8.9563,85909.0
2020-03-16 10:25:00,9.95,10.0,9.82,9.88,115139.0,8.9473,8.9922,8.8304,8.8843,115139.0
2020-03-16 10:30:00,9.88,10.49,9.88,10.39,134995.0,8.8843,9.4329,8.8843,9.3429,134995.0
2020-03-16 10:35:00,10.36,10.7,10.33,10.7,33421.0,9.316,9.6217,9.289,9.6217,33421.0
2020-03-16 10:40:00,11.93,11.93,11.26,11.29,155337.0,10.7277,10.7277,10.1253,10.1522,155337.0
2020-03-16 10:45:00,11.28,11.42,11.15,11.2,78506.0,10.1432,10.2691,10.0263,10.0713,78506.0
2020-03-16 10:50:00,11.18,11.2,10.89,10.95,30174.0,10.0533,10.0713,9.7925,9.8465,30174.0
2020-03-16 10:55:00,10.92,10.92,10.49,10.52,70275.0,9.8195,9.8195,9.4329,9.4598,70275.0
2020-03-16 11:00:00,10.52,10.74,10.33,10.63,47355.0,9.4598,9.6577,9.289,9.5587,47355.0
2020-03-16 11:05:00,10.64,10.82,10.61,10.79,38307.0,9.5677,9.7296,9.5408,9.7026,38307.0
2020-03-16 11:10:00,10.8,10.85,10.66,10.82,37501.0,9.7116,9.7566,9.5857,9.7296,37501.0
2020-03-16 11:15:00,10.82,11.32,10.8,11.32,94860.0,9.7296,10.1792,9.7116,10.1792,94860.0
2020-03-16 11:20:00,11.32,11.82,11.31,11.82,56805.0,10.1792,10.6288,10.1702,10.6288,56805.0
2020-03-16 11:25:00,11.79,11.91,11.53,11.73,43385.0,10.6018,10.7097,10.368,10.5479,43385.0
2020-03-16 11:30:00,11.76,11.95,11.75,11.87,47908.0,10.5749,10.7457,10.5659,10.6738,47908.0
2020-03-16 11:35:00,11.87,11.87,11.54,11.67,48241.0,10.6738,10.6738,10.377,10.4939,48241.0
2020-03-16 11:40:00,11.68,11.69,11.19,11.23,24325.0,10.5029,10.5119,10.0623,10.0983,24325.0
2020-03-16 11:45:00,11.24,11.36,11.21,11.29,56946.0,10.1073,10.2152,10.0803,10.1522,56946.0
2020-03-16 11:50:00,11.3,11.31,11.06,11.13,37583.0,10.1612,10.1702,9.9454,10.0084,37583.0
2020-03-16 11:55:00,11.13,11.14,10.95,11.0,30094.0,10.0084,10.0173,9.8465,9.8915,30094.0
2020-03-16 12:00:00,11.01,11.17,10.97,11.1,49158.0,9.9004,10.0443,9.8645,9.9814,49158.0
2020-03-16 12:05:00,11.09,11.14,11.03,11.09,45847.0,9.9724,10.0173,9.9184,9.9724,45847.0
2020-03-16 12:10:00,11.09,11.12,11.03,11.03,38161.0,9.9724,9.9994,9.9184,9.9184,38161.0
2020-03-16 12:15:00,11.02,11.14,11.0,11.1,21596.0,9.9094,10.0173,9.8915,9.9814,21596.0
2020-03-16 12:20:00,11.1,11.13,11.01,11.01,23861.0,9.9814,10.0084,9.9004,9.9004,23861.0
2020-03-16 12:25:00,11.02,11.13,10.97,10.99,60748.0,9.9094,10.0084,9.8645,9.8825,60748.0
2020-03-16 12:30:00,10.99,11.06,10.9,10.91,48114.0,9.8825,9.9454,9.8015,9.8105,48114.0
2020-03-16 12:35:00,10.9,10.94,10.61,10.73,70756.0,9.8015,9.8375,9.5408,9.6487,70756.0
2020-03-16 12:40:00,10.71,10.85,10.6,10.74,30943.0,9.6307,9.7566,9.5318,9.6577,30943.0
2020-03-16 12:45:00,10.74,10.79,10.68,10.69,26118.0,9.6577,9.7026,9.6037,9.6127,26118.0
2020-03-16 12:50:00,10.68,10.71,10.5,10.65,32517.0,9.6037,9.6307,9.4418,9.5767,32517.0
2020-03-16 12:55:00,10.63,10.7,10.57,10.69,16064.0,9.5587,9.6217,9.5048,9.6127,16064.0
2020-03-16 13:00:00,10.7,10.91,10.66,10.79,36479.0,9.6217,9.8105,9.5857,9.7026,36479.0
2020-03-16 13:05:00,10.78,10.78,10.61,10.63,12067.0,9.6936,9.6936,9.5408,9.5587,12067.0
2020-03-16 13:10:00,10.61,10.82,10.59,10.66,51145.0,9.5408,9.7296,9.5228,9.5857,51145.0
2020-03-16 13:15:00,10.63,10.67,10.57,10.6,31466.0,9.5587,9.5947,9.5048,9.5318,31466.0
2020-03-16 13:20:00,10.6,10.6,10.44,10.54,28404.0,9.5318,9.5318,9.3879,9.4778,28404.0
2020-03-16 13:25:00,10.55,10.6,10.48,10.52,62079.0,9.4868,9.5318,9.4239,9.4598,62079.0
2020-03-16 13:30:00,10.51,10.53,10.46,10.53,26316.0,9.4508,9.4688,9.4059,9.4688,26316.0
2020-03-16 13:35:00,10.52,10.52,10.43,10.46,14674.0,9.4598,9.4598,9.3789,9.4059,14674.0
2020-03-16 13:40:00,10.48,10.51,10.44,10.49,18389.0,9.4239,9.4508,9.3879,9.4329,18389.0
2020-03-16 13:45:00,10.49,10.53,10.41,10.42,13138.0,9.4329,9.4688,9.3609,9.3699,13138.0
2020-03-16 13:50:00,10.42,10.48,10.35,10.38,16080.0,9.3699,9.4239,9.307,9.3339,16080.0
2020-03-16 13:55:00,10.38,10.4,10.26,10.37,29662.0,9.3339,9.3519,9.226,9.3249,29662.0
2020-03-16 14:00:00,10.37,10.41,10.06,10.15,46006.0,9.3249,9.3609,9.0462,9.1271,46006.0
2020-03-16 14:05:00,10.16,10.21,10.0,10.01,39412.0,9.1361,9.1811,8.9922,9.0012,39412.0
2020-03-16 14:10:00,10.01,10.06,9.96,10.0,41692.0,9.0012,9.0462,8.9563,8.9922,41692.0
2020-03-16 14:15:00,10.0,10.09,9.99,10.08,46326.0,8.9922,9.0732,8.9832,9.0642,46326.0
2020-03-16 14:20:00,10.08,10.13,9.97,9.97,44850.0,9.0642,9.1091,8.9653,8.9653,44850.0
2020-03-16 14:25:00,9.97,10.07,9.96,10.07,41891.0,8.9653,9.0552,8.9563,9.0552,41891.0
2020-03-16 14:30:00,10.1,10.22,10.03,10.21,53445.0,9.0822,9.1901,9.0192,9.1811,53445.0
2020-03-16 14:35:00,10.21,10.24,9.96,10.0,51505.0,9.1811,9.208,8.9563,8.9922,51505.0
2020-03-16 14:40:00,10.0,10.01,9.91,9.98,75499.0,8.9922,9.0012,8.9113,8.9742,75499.0
2020-03-16 14:45:00,9.99,10.25,9.98,10.25,40467.0,8.9832,9.217,8.9742,9.217,40467.0
2020-03-16 14:50:00,10.26,10.3,10.13,10.18,41732.0,9.226,9.262,9.1091,9.1541,41732.0
2020-03-16 14:55:00,10.2,10.42,10.18,10.33,51035.0,9.1721,9.3699,9.1541,9.289,51035.0
2020-03-16 15:00:00,10.31,10.31,10.03,10.08,51003.0,9.271,9.271,9.0192,9.0642,51003.0
2020-03-16 15:05:00,10.08,10.17,10.07,10.12,28060.0,9.0642,9.1451,9.0552,9.1001,28060.0
2020-03-16 15:10:00,10.11,10.28,10.11,10.22,39814.0,9.0911,9.244,9.0911,9.1901,39814.0
2020-03-16 15:15:00,10.2,10.49,10.2,10.46,30758.0,9.1721,9.4329,9.1721,9.4059,30758.0
2020-03-16 15:20:00,10.47,10.5,10.32,10.43,36795.0,9.4149,9.4418,9.28,9.3789,36795.0
2020-03-16 15:25:00,10.43,10.51,10.3,10.3,55402.0,9.3789,9.4508,9.262,9.262,55402.0
2020-03-16 15:30:00,10.3,10.3,10.09,10.09,62847.0,9.262,9.262,9.0732,9.0732,62847.0
2020-03-16 15:35:00,10.1,10.11,9.85,9.88,66491.0,9.0822,9.0911,8.8573,8.8843,66491.0
2020-03-16 15:40:00,9.88,10.07,9.87,10.07,72682.0,8.8843,9.0552,8.8753,9.0552,72682.0
2020-03-16 15:45:00,10.07,10.07,9.65,9.69,149087.0,9.0552,9.0552,8.6775,8.7135,149087.0
2020-03-16 15:50:00,9.68,9.71,9.58,9.71,167831.0,8.7045,8.7315,8.6146,8.7315,167831.0
2020-03-16 15:55:00,9.71,9.83,9.53,9.83,412823.0,8.7315,8.8394,8.5696,8.8394,412823.0
2020-03-17 09:30:00,9.91,9.96,9.23,9.33,124004.0,8.9113,8.9563,8.2998,8.3898,124004.0
2020-03-17 09:35:00,9.34,9.55,9.24,9.38,140494.0,8.3987,8.5876,8.3088,8.4347,140494.0
2020-03-17 09:40:00,9.42,9.42,9.0,9.0,102722.0,8.4707,8.4707,8.093,8.093,102722.0
2020-03-17 09:45:00,9.0,9.24,8.96,9.04,73685.0,8.093,8.3088,8.057,8.129,73685.0
2020-03-17 09:50:00,9.02,9.05,8.85,8.89,70452.0,8.111,8.138,7.9581,7.9941,70452.0
2020-03-17 09:55:00,8.89,8.9,8.68,8.77,68893.0,7.9941,8.0031,7.8053,7.8862,68893.0
2020-03-17 10:00:00,8.75,8.75,8.54,8.69,52500.0,7.8682,7.8682,7.6794,7.8142,52500.0
2020-03-17 10:05:00,8.7,8.9,8.7,8.74,77925.0,7.8232,8.0031,7.8232,7.8592,77925.0
2020-03-17 10:10:00,8.75,8.99,8.72,8.72,115579.0,7.8682,8.084,7.8412,7.8412,115579.0
2020-03-17 10:15:00,8.74,8.74,8.53,8.6,92547.0,7.8592,7.8592,7.6704,7.7333,92547.0
2020-03-17 10:20:00,8.6,8.65,8.54,8.54,57388.0,7.7333,7.7783,7.6794,7.6794,57388.0
2020-03-17 10:25:00,8.53,8.59,8.42,8.56,88757.0,7.6704,7.7243,7.5715,7.6974,88757.0
2020-03-17 10:30:00,8.58,8.59,8.43,8.53,40975.0,7.7153,7.7243,7.5805,7.6704,40975.0
2020-03-17 10:35:00,8.53,8.62,8.49,8.55,64716.0,7.6704,7.7513,7.6344,7.6884,64716.0
2020-03-17 10:40:00,8.55,8.83,8.51,8.82,53453.0,7.6884,7.9401,7.6524,7.9311,53453.0
2020-03-17 10:45:00,8.84,8.9,8.78,8.82,64931.0,7.9491,8.0031,7.8952,7.9311,64931.0
2020-03-17 10:50:00,8.79,8.79,8.66,8.73,41132.0,7.9042,7.9042,7.7873,7.8502,41132.0
2020-03-17 10:55:00,8.73,8.78,8.63,8.78,34222.0,7.8502,7.8952,7.7603,7.8952,34222.0
2020-03-17 11:00:00,8.78,8.79,8.68,8.74,43268.0,7.8952,7.9042,7.8053,7.8592,43268.0
2020-03-17 11:05:00,8.73,8.87,8.73,8.87,75422.0,7.8502,7.9761,7.8502,7.9761,75422.0
2020-03-17 11:10:00,8.86,8.91,8.8,8.91,119391.0,7.9671,8.0121,7.9132,8.0121,119391.0
2020-03-17 11:15:00,8.9,8.94,8.7,8.83,99403.0,8.0031,8.0391,7.8232,7.9401,99403.0
2020-03-17 11:20:00,8.84,9.01,8.8,8.8,184617.0,7.9491,8.102,7.9132,7.9132,184617.0
2020-03-17 11:25:00,8.79,8.9,8.78,8.8,58440.0,7.9042,8.0031,7.8952,7.9132,58440.0
2020-03-17 11:30:00,8.8,8.84,8.68,8.72,52781.0,7.9132,7.9491,7.8053,7.8412,52781.0
2020-03-17 11:35:00,8.7,8.75,8.66,8.74,33321.0,7.8232,7.8682,7.7873,7.8592,33321.0
2020-03-17 11:40:00,8.74,8.84,8.69,8.8,59250.0,7.8592,7.9491,7.8142,7.9132,59250.0
2020-03-17 11:45:00,8.8,8.84,8.75,8.77,47046.0,7.9132,7.9491,7.8682,7.8862,47046.0
2020-03-17 11:50:00,8.77,8.79,8.58,8.61,87314.0,7.8862,7.9042,7.7153,7.7423,87314.0
2020-03-17 11:55:00,8.63,8.76,8.61,8.75,40811.0,7.7603,7.8772,7.7423,7.8682,40811.0
2020-03-17 12:00:00,8.75,8.88,8.71,8.85,41331.0,7.8682,7.9851,7.8322,7.9581,41331.0
2020-03-17 12:05:00,8.86,9.03,8.84,8.95,157257.0,7.9671,8.12,7.9491,8.048,157257.0
2020-03-17 12:10:00,8.95,9.05,8.84,9.03,96656.0,8.048,8.138,7.9491,8.12,96656.0
2020-03-17 12:15:00,9.04,9.04,8.84,8.93,72006.0,8.129,8.129,7.9491,8.0301,72006.0
2020-03-17 12:20:00,8.92,8.95,8.69,8.7,55251.0,8.0211,8.048,7.8142,7.8232,55251.0
2020-03-17 12:25:00,8.69,8.69,8.51,8.55,60972.0,7.8142,7.8142,7.6524,7.6884,60972.0
2020-03-17 12:30:00,8.55,8.59,8.52,8.58,39150.0,7.6884,7.7243,7.6614,7.7153,39150.0
2020-03-17 12:35:00,8.59,8.67,8.56,8.6,63494.0,7.7243,7.7963,7.6974,7.7333,63494.0
2020-03-17 12:40:00,8.6,8.67,8.58,8.61,30771.0,7.7333,7.7963,7.7153,7.7423,30771.0
2020-03-17 12:45:00,8.6,8.68,8.6,8.63,27747.0,7.7333,7.8053,7.7333,7.7603,27747.0
2020-03-17 12:50:00,8.63,8.65,8.52,8.54,47438.0,7.7603,7.7783,7.6614,7.6794,47438.0
2020-03-17 12:55:00,8.54,8.55,8.52,8.54,48112.0,7.6794,7.6884,7.6614,7.6794,48112.0
2020-03-17 13:00:00,8.54,8.61,8.48,8.49,88499.0,7.6794,7.7423,7.6254,7.6344,88499.0
2020-03-17 13:05:00,8.49,8.53,8.43,8.43,61538.0,7.6344,7.6704,7.5805,7.5805,61538.0
2020-03-17 13:10:00,8.43,8.44,8.39,8.4,54278.0,7.5805,7.5894,7.5445,7.5535,54278.0
2020-03-17 13:15:00,8.39,8.43,8.36,8.37,86107.0,7.5445,7.5805,7.5175,7.5265,86107.0
2020-03-17 13:20:00,8.36,8.4,8.32,8.36,69710.0,7.5175,7.5535,7.4815,7.5175,69710.0
2020-03-17 13:25:00,8.34,8.34,8.24,8.25,50837.0,7.4995,7.4995,7.4096,7.4186,50837.0
2020-03-17 13:30:00,8.25,8.31,8.2,8.21,66348.0,7.4186,7.4725,7.3736,7.3826,66348.0
2020-03-17 13:35:00,8.21,8.24,8.16,8.2,65879.0,7.3826,7.4096,7.3377,7.3736,65879.0
2020-03-17 13:40:00,8.2,8.22,8.17,8.22,49718.0,7.3736,7.3916,7.3467,7.3916,49718.0
2020-03-17 13:45:00,8.22,8.23,8.18,8.19,121414.0,7.3916,7.4006,7.3556,7.3646,121414.0
2020-03-17 13:50:00,8.19,8.3,8.12,8.28,81576.0,7.3646,7.4636,7.3017,7.4456,81576.0
2020-03-17 13:55:00,8.27,8.28,8.16,8.17,57456.0,7.4366,7.4456,7.3377,7.3467,57456.0
2020-03-17 14:00:00,8.17,8.2,8.08,8.19,52408.0,7.3467,7.3736,7.2657,7.3646,52408.0
2020-03-17 14:05:00,8.19,8.26,8.19,8.24,44013.0,7.3646,7.4276,7.3646,7.4096,44013.0
2020-03-17 14:10:00,8.24,8.26,8.17,8.2,36702.0,7.4096,7.4276,7.3467,7.3736,36702.0
2020-03-17 14:15:00,8.2,8.3,8.19,8.28,78347.0,7.3736,7.4636,7.3646,7.4456,78347.0
2020-03-17 14:20:00,8.28,8.28,8.07,8.09,60553.0,7.4456,7.4456,7.2567,7.2747,60553.0
2020-03-17 14:25:00,8.1,8.11,8.04,8.07,44270.0,7.2837,7.2927,7.2298,7.2567,44270.0
2020-03-17 14:30:00,8.08,8.12,7.91,7.91,76114.0,7.2657,7.3017,7.1129,7.1129,76114.0
2020-03-17 14:35:00,7.92,8.0,7.81,7.97,137986.0,7.1218,7.1938,7.0229,7.1668,137986.0
2020-03-17 14:40:00,7.97,8.01,7.87,7.87,102678.0,7.1668,7.2028,7.0769,7.0769,102678.0
2020-03-17 14:45:00,7.87,7.87,7.72,7.72,55395.0,7.0769,7.0769,6.942,6.942,55395.0
2020-03-17 14:50:00,7.73,7.84,7.69,7.82,94540.0,6.951,7.0499,6.915,7.0319,94540.0
2020-03-17 14:55:00,7.82,7.9,7.79,7.79,77395.0,7.0319,7.1039,7.0049,7.0049,77395.0
2020-03-17 15:00:00,7.8,7.88,7.75,7.86,106943.0,7.0139,7.0859,6.969,7.0679,106943.0
2020-03-17 15:05:00,7.87,7.93,7.85,7.87,96229.0,7.0769,7.1308,7.0589,7.0769,96229.0
2020-03-17 15:10:00,7.87,7.87,7.83,7.86,99763.0,7.0769,7.0769,7.0409,7.0679,99763.0
2020-03-17 15:15:00,7.86,7.86,7.77,7.77,66945.0,7.0679,7.0679,6.987,6.987,66945.0
2020-03-17 15:20:00,7.76,7.79,7.6,7.61,64648.0,6.978,7.0049,6.8341,6.8431,64648.0
2020-03-17 15:25:00,7.61,7.64,7.4,7.44,101434.0,6.8431,6.8701,6.6543,6.6902,101434.0
2020-03-17 15:30:00,7.45,7.5,7.33,7.33,93435.0,6.6992,6.7442,6.5913,6.5913,93435.0
2020-03-17 15:35:00,7.33,7.36,7.26,7.26,99828.0,6.5913,6.6183,6.5284,6.5284,99828.0
2020-03-17 15:40:00,7.26,7.28,7.03,7.06,222145.0,6.5284,6.5463,6.3215,6.3485,222145.0
2020-03-17 15:45:00,7.05,7.28,6.93,7.08,366552.0,6.3395,6.5463,6.2316,6.3665,366552.0
2020-03-17 15:50:00,7.1,7.31,7.08,7.2,427936.0,6.3845,6.5733,6.3665,6.4744,427936.0
2020-03-17 15:55:00,7.2,7.39,7.16,7.21,707715.0,6.4744,6.6453,6.4384,6.4834,707715.0
2020-03-18 09:30:00,6.4,6.48,6.05,6.05,129559.0,5.755,5.827,5.4403,5.4403,129559.0
2020-03-18 09:35:00,6.05,6.06,5.99,6.01,9348.0,5.4403,5.4493,5.3863,5.4043,9348.0
2020-03-18 09:40:00,5.99,5.99,5.46,5.63,110211.0,5.3863,5.3863,4.9098,5.0626,110211.0
2020-03-18 09:45:00,5.63,5.63,5.34,5.34,9505.0,5.0626,5.0626,4.8019,4.8019,9505.0
2020-03-18 09:50:00,5.74,5.74,5.26,5.26,175736.0,5.1615,5.1615,4.7299,4.7299,175736.0
2020-03-18 09:55:00,5.26,5.26,5.0,5.03,145287.0,4.7299,4.7299,4.4961,4.5231,145287.0
2020-03-18 10:00:00,5.05,5.12,4.91,4.91,255628.0,4.5411,4.604,4.4152,4.4152,255628.0
2020-03-18 10:05:00,4.92,4.92,4.59,4.66,247443.0,4.4242,4.4242,4.1274,4.1904,247443.0
2020-03-18 10:10:00,4.66,4.73,4.65,4.7,345541.0,4.1904,4.2533,4.1814,4.2263,345541.0
2020-03-18 10:15:00,4.71,4.78,4.55,4.55,311138.0,4.2353,4.2983,4.0915,4.0915,311138.0
2020-03-18 10:20:00,4.55,4.56,4.23,4.25,230235.0,4.0915,4.1005,3.8037,3.8217,230235.0
2020-03-18 10:25:00,4.23,4.24,4.05,4.13,324791.0,3.8037,3.8127,3.6419,3.7138,324791.0
2020-03-18 10:30:00,4.13,4.13,3.89,3.89,106696.0,3.7138,3.7138,3.498,3.498,106696.0
2020-03-18 10:35:00,3.95,4.11,3.88,4.11,207442.0,3.5519,3.6958,3.489,3.6958,207442.0
2020-03-18 10:40:00,4.47,4.47,4.25,4.37,145708.0,4.0195,4.0195,3.8217,3.9296,145708.0
2020-03-18 10:45:00,4.36,4.37,4.27,4.27,278627.0,3.9206,3.9296,3.8397,3.8397,278627.0
2020-03-18 10:50:00,4.28,4.28,4.04,4.04,255918.0,3.8487,3.8487,3.6329,3.6329,255918.0
2020-03-18 10:55:00,4.03,4.03,3.82,3.82,103507.0,3.6239,3.6239,3.435,3.435,103507.0
2020-03-18 11:00:00,3.83,3.83,3.66,3.71,206869.0,3.444,3.444,3.2912,3.3361,206869.0
2020-03-18 11:05:00,3.71,3.93,3.7,3.93,98028.0,3.3361,3.5339,3.3271,3.5339,98028.0
2020-03-18 11:10:00,4.18,4.18,3.93,4.01,99999.0,3.7588,3.7588,3.5339,3.6059,99999.0
2020-03-18 11:15:00,4.01,4.24,3.98,4.24,94219.0,3.6059,3.8127,3.5789,3.8127,94219.0
2020-03-18 11:20:00,4.4,4.56,4.3,4.54,127218.0,3.9566,4.1005,3.8667,4.0825,127218.0
2020-03-18 11:25:00,4.54,4.81,4.53,4.77,550792.0,4.0825,4.3253,4.0735,4.2893,550792.0
2020-03-18 11:30:00,4.77,4.96,4.66,4.84,200183.0,4.2893,4.4601,4.1904,4.3522,200183.0
2020-03-18 11:35:00,4.84,4.86,4.66,4.75,168619.0,4.3522,4.3702,4.1904,4.2713,168619.0
2020-03-18 11:40:00,4.75,4.93,4.72,4.92,134575.0,4.2713,4.4332,4.2443,4.4242,134575.0
2020-03-18 11:45:00,4.92,5.19,4.9,5.17,106788.0,4.4242,4.667,4.4062,4.649,106788.0
2020-03-18 11:50:00,5.17,5.42,5.17,5.3,168807.0,4.649,4.8738,4.649,4.7659,168807.0
2020-03-18 11:55:00,5.31,5.45,5.2,5.3,110965.0,4.7749,4.9008,4.676,4.7659,110965.0
2020-03-18 12:00:00,5.3,5.33,5.1,5.13,114331.0,4.7659,4.7929,4.586,4.613,114331.0
2020-03-18 12:05:00,5.13,5.13,4.99,5.0,103629.0,4.613,4.613,4.4871,4.4961,103629.0
2020-03-18 12:10:00,4.99,5.0,4.83,4.94,170772.0,4.4871,4.4961,4.3432,4.4422,170772.0
2020-03-18 12:15:00,4.94,4.97,4.83,4.83,91823.0,4.4422,4.4691,4.3432,4.3432,91823.0
2020-03-18 12:20:00,4.84,4.9,4.8,4.87,68491.0,4.3522,4.4062,4.3163,4.3792,68491.0
2020-03-18 12:25:00,4.87,5.09,4.84,5.03,321657.0,4.3792,4.577,4.3522,4.5231,321657.0
2020-03-18 12:30:00,5.02,5.04,5.02,5.04,69506.0,4.5141,4.5321,4.5141,4.5321,69506.0
2020-03-18 12:35:00,5.04,5.04,4.97,4.98,83657.0,4.5321,4.5321,4.4691,4.4781,83657.0
2020-03-18 12:40:00,4.98,5.12,4.96,5.12,105173.0,4.4781,4.604,4.4601,4.604,105173.0
2020-03-18 12:45:00,5.12,5.16,5.01,5.04,81252.0,4.604,4.64,4.5051,4.5321,81252.0
2020-03-18 12:50:00,5.04,5.04,4.96,4.98,56621.0,4.5321,4.5321,4.4601,4.4781,56621.0
2020-03-18 12:55:00,4.98,4.98,4.95,4.96,17783.0,4.4781,4.4781,4.4512,4.4601,17783.0
2020-03-18 13:00:00,4.96,4.96,4.96,4.96,0.0,4.4601,4.4601,4.4601,4.4601,0.0
2020-03-18 13:05:00,4.96,4.96,4.96,4.96,0.0,4.4601,4.4601,4.4601,4.4601,0.0
2020-03-18 13:10:00,5.02,5.03,4.97,4.98,141717.0,4.5141,4.5231,4.4691,4.4781,141717.0
2020-03-18 13:15:00,4.98,4.99,4.77,4.77,64503.0,4.4781,4.4871,4.2893,4.2893,64503.0
2020-03-18 13:20:00,4.77,4.78,4.69,4.73,96309.0,4.2893,4.2983,4.2174,4.2533,96309.0
2020-03-18 13:25:00,4.72,4.72,4.5,4.57,109548.0,4.2443,4.2443,4.0465,4.1094,109548.0
2020-03-18 13:30:00,4.57,4.57,4.3,4.3,139991.0,4.1094,4.1094,3.8667,3.8667,139991.0
2020-03-18 13:35:00,4.35,4.41,4.35,4.37,55709.0,3.9116,3.9656,3.9116,3.9296,55709.0
2020-03-18 13:40:00,4.37,4.38,4.26,4.33,269918.0,3.9296,3.9386,3.8307,3.8936,269918.0
2020-03-18 13:45:00,4.33,4.34,4.09,4.09,66135.0,3.8936,3.9026,3.6778,3.6778,66135.0
2020-03-18 13:50:00,4.0,4.17,3.97,4.13,53941.0,3.5969,3.7498,3.5699,3.7138,53941.0
2020-03-18 13:55:00,4.14,4.33,4.14,4.33,140790.0,3.7228,3.8936,3.7228,3.8936,140790.0
2020-03-18 14:00:00,4.5,4.58,4.36,4.57,98363.0,4.0465,4.1184,3.9206,4.1094,98363.0
2020-03-18 14:05:00,4.57,4.74,4.56,4.73,117353.0,4.1094,4.2623,4.1005,4.2533,117353.0
2020-03-18 14:10:00,4.73,4.82,4.5,4.5,91310.0,4.2533,4.3343,4.0465,4.0465,91310.0
2020-03-18 14:15:00,4.5,4.5,4.5,4.5,100.0,4.0465,4.0465,4.0465,4.0465,100.0
2020-03-18 14:20:00,5.0,5.0,4.6,4.69,194393.0,4.4961,4.4961,4.1364,4.2174,194393.0
2020-03-18 14:25:00,4.7,4.72,4.61,4.62,69359.0,4.2263,4.2443,4.1454,4.1544,69359.0
2020-03-18 14:30:00,4.61,4.62,4.41,4.41,94930.0,4.1454,4.1544,3.9656,3.9656,94930.0
2020-03-18 14:35:00,4.41,4.5,4.4,4.42,82091.0,3.9656,4.0465,3.9566,3.9746,82091.0
2020-03-18 14:40:00,4.42,4.43,4.38,4.38,84453.0,3.9746,3.9836,3.9386,3.9386,84453.0
2020-03-18 14:45:00,4.38,4.64,4.38,4.64,113372.0,3.9386,4.1724,3.9386,4.1724,113372.0
2020-03-18 14:50:00,4.36,4.58,4.36,4.58,23958.0,3.9206,4.1184,3.9206,4.1184,23958.0
2020-03-18 14:55:00,4.52,4.9,4.52,4.87,111277.0,4.0645,4.4062,4.0645,4.3792,111277.0
2020-03-18 15:00:00,4.88,4.92,4.65,4.65,127780.0,4.3882,4.4242,4.1814,4.1814,127780.0
2020-03-18 15:05:00,4.66,4.81,4.65,4.8,121351.0,4.1904,4.3253,4.1814,4.3163,121351.0
2020-03-18 15:10:00,4.8,4.87,4.79,4.85,126268.0,4.3163,4.3792,4.3073,4.3612,126268.0
2020-03-18 15:15:00,4.85,4.86,4.65,4.67,182249.0,4.3612,4.3702,4.1814,4.1994,182249.0
2020-03-18 15:20:00,4.67,4.67,4.41,4.41,129120.0,4.1994,4.1994,3.9656,3.9656,129120.0
2020-03-18 15:25:00,4.42,4.6,4.41,4.45,291376.0,3.9746,4.1364,3.9656,4.0015,291376.0
2020-03-18 15:30:00,4.45,4.46,4.22,4.22,149695.0,4.0015,4.0105,3.7947,3.7947,149695.0
2020-03-18 15:35:00,4.75,4.75,4.27,4.3,126884.0,4.2713,4.2713,3.8397,3.8667,126884.0
2020-03-18 15:40:00,4.31,4.47,4.3,4.46,168805.0,3.8757,4.0195,3.8667,4.0105,168805.0
2020-03-18 15:45:00,4.46,4.48,4.45,4.47,206294.0,4.0105,4.0285,4.0015,4.0195,206294.0
2020-03-18 15:50:00,4.47,4.74,4.46,4.72,386932.0,4.0195,4.2623,4.0105,4.2443,386932.0
2020-03-18 15:55:00,4.72,4.74,4.71,4.73,460769.0,4.2443,4.2623,4.2353,4.2533,460769.0
2020-03-19 09:30:00,4.78,5.21,4.78,5.02,197794.0,4.2983,4.685,4.2983,4.5141,197794.0
2020-03-19 09:35:00,5.08,5.09,4.75,4.75,183546.0,4.5681,4.577,4.2713,4.2713,183546.0
2020-03-19 09:40:00,4.77,4.77,4.57,4.57,78437.0,4.2893,4.2893,4.1094,4.1094,78437.0
2020-03-19 09:45:00,4.56,4.7,4.56,4.63,45553.0,4.1005,4.2263,4.1005,4.1634,45553.0
2020-03-19 09:50:00,4.63,4.7,4.6,4.69,74903.0,4.1634,4.2263,4.1364,4.2174,74903.0
2020-03-19 09:55:00,4.7,4.94,4.69,4.94,31317.0,4.2263,4.4422,4.2174,4.4422,31317.0
2020-03-19 10:00:00,5.17,5.17,5.0,5.02,110702.0,4.649,4.649,4.4961,4.5141,110702.0
2020-03-19 10:05:00,5.01,5.23,5.0,5.22,276658.0,4.5051,4.7029,4.4961,4.6939,276658.0
2020-03-19 10:10:00,5.22,5.45,5.19,5.45,120546.0,4.6939,4.9008,4.667,4.9008,120546.0
2020-03-19 10:15:00,5.35,5.46,5.31,5.35,124011.0,4.8108,4.9098,4.7749,4.8108,124011.0
2020-03-19 10:20:00,5.35,5.7,5.34,5.7,229852.0,4.8108,5.1256,4.8019,5.1256,229852.0
2020-03-19 10:25:00,5.7,5.7,5.7,5.7,3816.0,5.1256,5.1256,5.1256,5.1256,3816.0
2020-03-19 10:30:00,6.15,6.36,5.9,6.27,348391.0,5.5302,5.7191,5.3054,5.6381,348391.0
2020-03-19 10:35:00,6.27,6.27,5.88,5.88,48153.0,5.6381,5.6381,5.2874,5.2874,48153.0
2020-03-19 10:40:00,5.87,5.95,5.87,5.89,61361.0,5.2784,5.3504,5.2784,5.2964,61361.0
2020-03-19 10:45:00,5.89,5.92,5.84,5.85,74165.0,5.2964,5.3234,5.2515,5.2605,74165.0
2020-03-19 10:50:00,5.85,5.85,5.46,5.5,187142.0,5.2605,5.2605,4.9098,4.9457,187142.0
2020-03-19 10:55:00,5.49,5.51,5.41,5.42,88199.0,4.9367,4.9547,4.8648,4.8738,88199.0
2020-03-19 11:00:00,5.42,5.47,5.3,5.4,162349.0,4.8738,4.9188,4.7659,4.8558,162349.0
2020-03-19 11:05:00,5.4,5.45,5.35,5.45,79210.0,4.8558,4.9008,4.8108,4.9008,79210.0
2020-03-19 11:10:00,5.45,5.67,5.44,5.67,248400.0,4.9008,5.0986,4.8918,5.0986,248400.0
2020-03-19 11:15:00,5.67,5.75,5.54,5.73,122109.0,5.0986,5.1705,4.9817,5.1525,122109.0
2020-03-19 11:20:00,5.73,5.94,5.72,5.9,55439.0,5.1525,5.3414,5.1436,5.3054,55439.0
2020-03-19 11:25:00,5.9,5.92,5.9,5.91,68711.0,5.3054,5.3234,5.3054,5.3144,68711.0
2020-03-19 11:30:00,5.91,6.08,5.9,5.96,137300.0,5.3144,5.4673,5.3054,5.3594,137300.0
2020-03-19 11:35:00,5.95,6.32,5.91,6.19,233667.0,5.3504,5.6831,5.3144,5.5662,233667.0
2020-03-19 11:40:00,6.19,6.36,6.1,6.13,211961.0,5.5662,5.7191,5.4853,5.5122,211961.0
2020-03-19 11:45:00,6.13,6.16,6.01,6.14,56537.0,5.5122,5.5392,5.4043,5.5212,56537.0
2020-03-19 11:50:00,6.15,6.33,6.11,6.33,123885.0,5.5302,5.6921,5.4943,5.6921,123885.0
2020-03-19 11:55:00,6.33,6.37,6.23,6.25,131239.0,5.6921,5.7281,5.6022,5.6201,131239.0
2020-03-19 12:00:00,6.25,6.26,6.23,6.24,75753.0,5.6201,5.6291,5.6022,5.6112,75753.0
2020-03-19 12:05:00,6.24,6.25,6.15,6.19,197918.0,5.6112,5.6201,5.5302,5.5662,197918.0
2020-03-19 12:10:00,6.19,6.48,6.02,6.47,213273.0,5.5662,5.827,5.4133,5.818,213273.0
2020-03-19 12:15:00,6.46,6.63,6.36,6.61,167626.0,5.809,5.9618,5.7191,5.9439,167626.0
2020-03-19 12:20:00,6.62,6.71,6.42,6.43,164470.0,5.9529,6.0338,5.773,5.782,164470.0
2020-03-19 12:25:00,6.43,6.45,6.13,6.27,139305.0,5.782,5.8,5.5122,5.6381,139305.0
2020-03-19 12:30:00,6.27,6.36,6.11,6.35,137057.0,5.6381,5.7191,5.4943,5.7101,137057.0
2020-03-19 12:35:00,6.35,6.36,6.13,6.15,125299.0,5.7101,5.7191,5.5122,5.5302,125299.0
2020-03-19 12:40:00,6.14,6.56,6.14,6.33,231182.0,5.5212,5.8989,5.5212,5.6921,231182.0
2020-03-19 12:45:00,6.33,6.5,6.32,6.45,58402.0,5.6921,5.845,5.6831,5.8,58402.0
2020-03-19 12:50:00,6.44,6.47,6.31,6.31,57959.0,5.791,5.818,5.6741,5.6741,57959.0
2020-03-19 12:55:00,6.29,6.32,6.07,6.08,83422.0,5.6561,5.6831,5.4583,5.4673,83422.0
2020-03-19 13:00:00,6.08,6.26,6.05,6.25,62553.0,5.4673,5.6291,5.4403,5.6201,62553.0
2020-03-19 13:05:00,6.25,6.33,6.2,6.3,327125.0,5.6201,5.6921,5.5752,5.6651,327125.0
2020-03-19 13:10:00,6.3,6.3,6.19,6.2,100209.0,5.6651,5.6651,5.5662,5.5752,100209.0
2020-03-19 13:15:00,6.19,6.29,6.16,6.19,94074.0,5.5662,5.6561,5.5392,5.5662,94074.0
2020-03-19 13:20:00,6.19,6.19,6.01,6.01,78932.0,5.5662,5.5662,5.4043,5.4043,78932.0
2020-03-19 13:25:00,6.02,6.12,6.01,6.05,100786.0,5.4133,5.5032,5.4043,5.4403,100786.0
2020-03-19 13:30:00,6.06,6.07,6.0,6.0,38813.0,5.4493,5.4583,5.3953,5.3953,38813.0
2020-03-19 13:35:00,6.0,6.01,5.65,5.65,163237.0,5.3953,5.4043,5.0806,5.0806,163237.0
2020-03-19 13:40:00,5.66,5.84,5.56,5.84,147656.0,5.0896,5.2515,4.9997,5.2515,147656.0
2020-03-19 13:45:00,5.83,5.98,5.83,5.98,98450.0,5.2425,5.3774,5.2425,5.3774,98450.0
2020-03-19 13:50:00,5.8,6.09,5.8,6.04,83994.0,5.2155,5.4763,5.2155,5.4313,83994.0
2020-03-19 13:55:00,6.04,6.46,6.03,6.46,156592.0,5.4313,5.809,5.4223,5.809,156592.0
2020-03-19 14:00:00,6.68,6.68,6.47,6.54,126125.0,6.0068,6.0068,5.818,5.8809,126125.0
2020-03-19 14:05:00,6.54,6.67,6.48,6.67,101026.0,5.8809,5.9978,5.827,5.9978,101026.0
2020-03-19 14:10:00,6.68,6.95,6.66,6.89,167566.0,6.0068,6.2496,5.9888,6.1956,167566.0
2020-03-19 14:15:00,6.89,6.89,6.47,6.48,135467.0,6.1956,6.1956,5.818,5.827,135467.0
2020-03-19 14:20:00,6.49,6.49,6.38,6.39,50258.0,5.836,5.836,5.737,5.746,50258.0
2020-03-19 14:25:00,6.39,6.39,6.0,6.04,172476.0,5.746,5.746,5.3953,5.4313,172476.0
2020-03-19 14:30:00,6.04,6.19,5.97,6.07,116975.0,5.4313,5.5662,5.3684,5.4583,116975.0
2020-03-19 14:35:00,6.06,6.21,5.96,6.21,143196.0,5.4493,5.5842,5.3594,5.5842,143196.0
2020-03-19 14:40:00,6.23,6.38,6.21,6.38,45939.0,5.6022,5.737,5.5842,5.737,45939.0
2020-03-19 14:45:00,6.39,6.7,6.38,6.54,158279.0,5.746,6.0248,5.737,5.8809,158279.0
2020-03-19 14:50:00,6.54,6.88,6.54,6.77,162794.0,5.8809,6.1867,5.8809,6.0877,162794.0
2020-03-19 14:55:00,6.77,6.81,6.54,6.62,152023.0,6.0877,6.1237,5.8809,5.9529,152023.0
2020-03-19 15:00:00,6.62,6.73,6.55,6.73,198192.0,5.9529,6.0518,5.8899,6.0518,198192.0
2020-03-19 15:05:00,6.73,6.75,6.53,6.53,131454.0,6.0518,6.0698,5.8719,5.8719,131454.0
2020-03-19 15:10:00,6.53,6.6,6.39,6.54,148984.0,5.8719,5.9349,5.746,5.8809,148984.0
2020-03-19 15:15:00,6.54,6.75,6.53,6.74,213030.0,5.8809,6.0698,5.8719,6.0608,213030.0
2020-03-19 15:20:00,6.75,6.75,6.51,6.58,128309.0,6.0698,6.0698,5.8539,5.9169,128309.0
2020-03-19 15:25:00,6.57,6.73,6.4,6.69,165129.0,5.9079,6.0518,5.755,6.0158,165129.0
2020-03-19 15:30:00,6.69,6.76,6.53,6.75,221940.0,6.0158,6.0787,5.8719,6.0698,221940.0
2020-03-19 15:35:00,6.74,6.75,6.62,6.63,131993.0,6.0608,6.0698,5.9529,5.9618,131993.0
2020-03-19 15:40:00,6.63,6.67,6.58,6.59,186288.0,5.9618,5.9978,5.9169,5.9259,186288.0
2020-03-19 15:45:00,6.58,6.6,6.53,6.53,219189.0,5.9169,5.9349,5.8719,5.8719,219189.0
2020-03-19 15:50:00,6.54,6.54,6.27,6.32,456761.0,5.8809,5.8809,5.6381,5.6831,456761.0
2020-03-19 15:55:00,6.32,6.5,6.31,6.39,731425.0,5.6831,5.845,5.6741,5.746,731425.0
2020-03-20 09:30:00,6.59,6.98,6.59,6.97,146632.0,5.9259,6.2766,5.9259,6.2676,146632.0
2020-03-20 09:35:00,6.98,7.31,6.96,7.0,189235.0,6.2766,6.5733,6.2586,6.2946,189235.0
2020-03-20 09:40:00,7.0,7.05,6.74,6.75,155586.0,6.2946,6.3395,6.0608,6.0698,155586.0
2020-03-20 09:45:00,6.73,6.77,6.59,6.6,90062.0,6.0518,6.0877,5.9259,5.9349,90062.0
2020-03-20 09:50:00,6.6,6.86,6.55,6.85,107177.0,5.9349,6.1687,5.8899,6.1597,107177.0
2020-03-20 09:55:00,6.87,7.0,6.73,6.86,157411.0,6.1777,6.2946,6.0518,6.1687,157411.0
2020-03-20 10:00:00,6.85,7.06,6.8,7.02,74852.0,6.1597,6.3485,6.1147,6.3125,74852.0
2020-03-20 10:05:00,7.02,7.13,6.87,6.99,88936.0,6.3125,6.4115,6.1777,6.2856,88936.0
2020-03-20 10:10:00,6.97,7.15,6.95,7.06,182895.0,6.2676,6.4294,6.2496,6.3485,182895.0
2020-03-20 10:15:00,7.07,7.08,6.89,6.98,91518.0,6.3575,6.3665,6.1956,6.2766,91518.0
2020-03-20 10:20:00,6.99,7.24,6.93,7.19,127625.0,6.2856,6.5104,6.2316,6.4654,127625.0
2020-03-20 10:25:00,7.22,7.54,7.19,7.52,86104.0,6.4924,6.7801,6.4654,6.7622,86104.0
2020-03-20 10:30:00,7.54,7.66,7.47,7.65,106993.0,6.7801,6.888,6.7172,6.8791,106993.0
2020-03-20 10:35:00,7.61,7.64,7.48,7.6,118849.0,6.8431,6.8701,6.7262,6.8341,118849.0
2020-03-20 10:40:00,7.61,7.66,7.45,7.49,124007.0,6.8431,6.888,6.6992,6.7352,124007.0
2020-03-20 10:45:00,7.49,7.57,7.27,7.39,79122.0,6.7352,6.8071,6.5374,6.6453,79122.0
2020-03-20 10:50:00,7.4,7.43,7.3,7.39,71605.0,6.6543,6.6812,6.5643,6.6453,71605.0
2020-03-20 10:55:00,7.39,7.52,7.38,7.46,70492.0,6.6453,6.7622,6.6363,6.7082,70492.0
2020-03-20 11:00:00,7.44,7.46,7.1,7.11,120084.0,6.6902,6.7082,6.3845,6.3935,120084.0
2020-03-20 11:05:00,7.1,7.37,6.97,7.35,61462.0,6.3845,6.6273,6.2676,6.6093,61462.0
2020-03-20 11:10:00,7.33,7.36,7.11,7.17,48774.0,6.5913,6.6183,6.3935,6.4474,48774.0
2020-03-20 11:15:00,7.15,7.17,6.96,7.01,49979.0,6.4294,6.4474,6.2586,6.3036,49979.0
2020-03-20 11:20:00,7.0,7.09,6.9,6.93,58089.0,6.2946,6.3755,6.2046,6.2316,58089.0
2020-03-20 11:25:00,6.92,7.19,6.84,7.17,31078.0,6.2226,6.4654,6.1507,6.4474,31078.0
2020-03-20 11:30:00,7.16,7.17,6.98,7.11,34432.0,6.4384,6.4474,6.2766,6.3935,34432.0
2020-03-20 11:35:00,7.11,7.29,7.05,7.11,44558.0,6.3935,6.5553,6.3395,6.3935,44558.0
2020-03-20 11:40:00,7.15,7.16,7.01,7.04,44859.0,6.4294,6.4384,6.3036,6.3305,44859.0
2020-03-20 11:45:00,7.03,7.07,6.86,7.06,29203.0,6.3215,6.3575,6.1687,6.3485,29203.0
2020-03-20 11:50:00,7.06,7.07,6.9,6.9,24660.0,6.3485,6.3575,6.2046,6.2046,24660.0
2020-03-20 11:55:00,6.91,7.0,6.81,6.9,42836.0,6.2136,6.2946,6.1237,6.2046,42836.0
2020-03-20 12:00:00,6.89,6.99,6.86,6.96,84982.0,6.1956,6.2856,6.1687,6.2586,84982.0
2020-03-20 12:05:00,6.95,6.95,6.6,6.62,80845.0,6.2496,6.2496,5.9349,5.9529,80845.0
2020-03-20 12:10:00,6.61,6.89,6.61,6.84,72291.0,5.9439,6.1956,5.9439,6.1507,72291.0
2020-03-20 12:15:00,6.84,6.85,6.6,6.6,101860.0,6.1507,6.1597,5.9349,5.9349,101860.0
2020-03-20 12:20:00,6.6,6.66,6.51,6.63,61586.0,5.9349,5.9888,5.8539,5.9618,61586.0
2020-03-20 12:25:00,6.59,6.62,6.54,6.61,36815.0,5.9259,5.9529,5.8809,5.9439,36815.0
2020-03-20 12:30:00,6.62,6.78,6.6,6.72,63357.0,5.9529,6.0967,5.9349,6.0428,63357.0
2020-03-20 12:35:00,6.72,6.72,6.5,6.69,162031.0,6.0428,6.0428,5.845,6.0158,162031.0
2020-03-20 12:40:00,6.71,6.84,6.67,6.74,48925.0,6.0338,6.1507,5.9978,6.0608,48925.0
2020-03-20 12:45:00,6.72,6.88,6.71,6.78,61455.0,6.0428,6.1867,6.0338,6.0967,61455.0
2020-03-20 12:50:00,6.78,7.0,6.76,6.96,57897.0,6.0967,6.2946,6.0787,6.2586,57897.0
2020-03-20 12:55:00,6.95,6.95,6.7,6.75,31925.0,6.2496,6.2496,6.0248,6.0698,31925.0
2020-03-20 13:00:00,6.76,7.04,6.71,6.85,35346.0,6.0787,6.3305,6.0338,6.1597,35346.0
2020-03-20 13:05:00,6.85,6.9,6.8,6.82,24257.0,6.1597,6.2046,6.1147,6.1327,24257.0
2020-03-20 13:10:00,6.86,6.92,6.63,6.66,37085.0,6.1687,6.2226,5.9618,5.9888,37085.0
2020-03-20 13:15:00,6.68,6.69,6.5,6.5,61062.0,6.0068,6.0158,5.845,5.845,61062.0
2020-03-20 13:20:00,6.51,6.75,6.5,6.58,51303.0,5.8539,6.0698,5.845,5.9169,51303.0
2020-03-20 13:25:00,6.58,6.7,6.5,6.7,57485.0,5.9169,6.0248,5.845,6.0248,57485.0
2020-03-20 13:30:00,6.7,6.88,6.7,6.78,56133.0,6.0248,6.1867,6.0248,6.0967,56133.0
2020-03-20 13:35:00,6.8,6.97,6.73,6.97,50408.0,6.1147,6.2676,6.0518,6.2676,50408.0
2020-03-20 13:40:00,6.94,7.04,6.81,6.94,51684.0,6.2406,6.3305,6.1237,6.2406,51684.0
2020-03-20 13:45:00,6.94,7.01,6.81,6.83,42796.0,6.2406,6.3036,6.1237,6.1417,42796.0
2020-03-20 13:50:00,6.8,6.92,6.8,6.88,33905.0,6.1147,6.2226,6.1147,6.1867,33905.0
2020-03-20 13:55:00,6.89,7.07,6.88,7.03,45236.0,6.1956,6.3575,6.1867,6.3215,45236.0
2020-03-20 14:00:00,7.03,7.05,6.94,7.04,42762.0,6.3215,6.3395,6.2406,6.3305,42762.0
2020-03-20 14:05:00,7.03,7.16,6.98,7.1,93513.0,6.3215,6.4384,6.2766,6.3845,93513.0
2020-03-20 14:10:00,7.1,7.12,6.99,7.06,168217.0,6.3845,6.4025,6.2856,6.3485,168217.0
2020-03-20 14:15:00,7.07,7.13,6.98,7.11,58180.0,6.3575,6.4115,6.2766,6.3935,58180.0
2020-03-20 14:20:00,7.13,7.26,7.08,7.1,75749.0,6.4115,6.5284,6.3665,6.3845,75749.0
2020-03-20 14:25:00,7.11,7.26,7.03,7.26,71211.0,6.3935,6.5284,6.3215,6.5284,71211.0
2020-03-20 14:30:00,7.27,7.34,7.08,7.11,67981.0,6.5374,6.6003,6.3665,6.3935,67981.0
2020-03-20 14:35:00,7.11,7.32,7.05,7.06,83905.0,6.3935,6.5823,6.3395,6.3485,83905.0
2020-03-20 14:40:00,7.06,7.08,6.8,6.8,144861.0,6.3485,6.3665,6.1147,6.1147,144861.0
2020-03-20 14:45:00,6.82,7.01,6.68,6.68,218642.0,6.1327,6.3036,6.0068,6.0068,218642.0
2020-03-20 14:50:00,6.68,6.95,6.68,6.77,47710.0,6.0068,6.2496,6.0068,6.0877,47710.0
2020-03-20 14:55:00,6.76,6.76,6.63,6.74,41016.0,6.0787,6.0787,5.9618,6.0608,41016.0
2020-03-20 15:00:00,6.74,6.79,6.65,6.67,39066.0,6.0608,6.1057,5.9798,5.9978,39066.0
2020-03-20 15:05:00,6.66,6.74,6.63,6.68,35802.0,5.9888,6.0608,5.9618,6.0068,35802.0
2020-03-20 15:10:00,6.68,6.69,6.51,6.65,110876.0,6.0068,6.0158,5.8539,5.9798,110876.0
2020-03-20 15:15:00,6.65,6.7,6.5,6.52,62901.0,5.9798,6.0248,5.845,5.8629,62901.0
2020-03-20 15:20:00,6.51,6.6,6.51,6.59,81206.0,5.8539,5.9349,5.8539,5.9259,81206.0
2020-03-20 15:25:00,6.59,6.9,6.56,6.81,148017.0,5.9259,6.2046,5.8989,6.1237,148017.0
2020-03-20 15:30:00,6.81,6.94,6.79,6.93,109093.0,6.1237,6.2406,6.1057,6.2316,109093.0
2020-03-20 15:35:00,6.93,6.94,6.79,6.91,121554.0,6.2316,6.2406,6.1057,6.2136,121554.0
2020-03-20 15:40:00,6.91,7.03,6.88,6.95,159849.0,6.2136,6.3215,6.1867,6.2496,159849.0
2020-03-20 15:45:00,6.95,7.2,6.93,7.07,204208.0,6.2496,6.4744,6.2316,6.3575,204208.0
2020-03-20 15:50:00,7.07,7.38,7.07,7.37,371590.0,6.3575,6.6363,6.3575,6.6273,371590.0
2020-03-20 15:55:00,7.35,7.42,7.1,7.4,756532.0,6.6093,6.6722,6.3845,6.6543,756532.0
2020-03-23 09:30:00,7.23,7.32,6.66,6.68,221084.0,6.5014,6.5823,5.9888,6.0068,221084.0
2020-03-23 09:35:00,6.65,6.67,6.4,6.5,89944.0,5.9798,5.9978,5.755,5.845,89944.0
2020-03-23 09:40:00,6.51,6.66,6.5,6.57,46750.0,5.8539,5.9888,5.845,5.9079,46750.0
2020-03-23 09:45:00,6.56,6.6,6.41,6.45,66987.0,5.8989,5.9349,5.764,5.8,66987.0
2020-03-23 09:50:00,6.41,6.41,6.26,6.33,50361.0,5.764,5.764,5.6291,5.6921,50361.0
2020-03-23 09:55:00,6.33,6.36,6.2,6.36,105911.0,5.6921,5.7191,5.5752,5.7191,105911.0
2020-03-23 10:00:00,6.35,6.4,6.11,6.11,133075.0,5.7101,5.755,5.4943,5.4943,133075.0
2020-03-23 10:05:00,6.12,6.14,5.87,5.87,40248.0,5.5032,5.5212,5.2784,5.2784,40248.0
2020-03-23 10:10:00,5.87,6.14,5.68,5.85,107005.0,5.2784,5.5212,5.1076,5.2605,107005.0
2020-03-23 10:15:00,5.88,5.91,5.56,5.58,100963.0,5.2874,5.3144,4.9997,5.0177,100963.0
2020-03-23 10:20:00,5.56,5.75,5.51,5.75,76335.0,4.9997,5.1705,4.9547,5.1705,76335.0
2020-03-23 10:25:00,5.76,6.02,5.7,5.98,93497.0,5.1795,5.4133,5.1256,5.3774,93497.0
2020-03-23 10:30:00,6.0,6.06,5.78,5.78,76574.0,5.3953,5.4493,5.1975,5.1975,76574.0
2020-03-23 10:35:00,5.77,5.87,5.68,5.81,72149.0,5.1885,5.2784,5.1076,5.2245,72149.0
2020-03-23 10:40:00,5.81,6.15,5.8,6.01,82278.0,5.2245,5.5302,5.2155,5.4043,82278.0
2020-03-23 10:45:00,5.99,6.04,5.83,5.94,49599.0,5.3863,5.4313,5.2425,5.3414,49599.0
2020-03-23 10:50:00,5.95,5.99,5.82,5.92,37586.0,5.3504,5.3863,5.2335,5.3234,37586.0
2020-03-23 10:55:00,5.94,6.27,5.88,6.27,50654.0,5.3414,5.6381,5.2874,5.6381,50654.0
2020-03-23 11:00:00,6.28,6.38,6.04,6.29,96313.0,5.6471,5.737,5.4313,5.6561,96313.0
2020-03-23 11:05:00,6.28,6.29,6.0,6.14,31613.0,5.6471,5.6561,5.3953,5.5212,31613.0
2020-03-23 11:10:00,6.17,6.27,6.07,6.08,55644.0,5.5482,5.6381,5.4583,5.4673,55644.0
2020-03-23 11:15:00,6.09,6.21,6.07,6.12,44322.0,5.4763,5.5842,5.4583,5.5032,44322.0
2020-03-23 11:20:00,6.15,6.3,6.14,6.21,67020.0,5.5302,5.6651,5.5212,5.5842,67020.0
2020-03-23 11:25:00,6.21,6.43,6.21,6.38,86489.0,5.5842,5.782,5.5842,5.737,86489.0
2020-03-23 11:30:00,6.38,6.66,6.36,6.48,70656.0,5.737,5.9888,5.7191,5.827,70656.0
2020-03-23 11:35:00,6.45,6.55,6.38,6.43,39390.0,5.8,5.8899,5.737,5.782,39390.0
2020-03-23 11:40:00,6.42,6.52,6.4,6.43,44172.0,5.773,5.8629,5.755,5.782,44172.0
2020-03-23 11:45:00,6.43,6.44,6.35,6.43,47078.0,5.782,5.791,5.7101,5.782,47078.0
2020-03-23 11:50:00,6.42,6.59,6.41,6.48,28925.0,5.773,5.9259,5.764,5.827,28925.0
2020-03-23 11:55:00,6.47,6.64,6.42,6.57,50318.0,5.818,5.9708,5.773,5.9079,50318.0
2020-03-23 12:00:00,6.55,6.63,6.48,6.52,54645.0,5.8899,5.9618,5.827,5.8629,54645.0
2020-03-23 12:05:00,6.51,6.55,6.42,6.44,59932.0,5.8539,5.8899,5.773,5.791,59932.0
2020-03-23 12:10:00,6.43,6.47,6.37,6.43,30759.0,5.782,5.818,5.7281,5.782,30759.0
2020-03-23 12:15:00,6.43,6.66,6.42,6.61,56012.0,5.782,5.9888,5.773,5.9439,56012.0
2020-03-23 12:20:00,6.61,6.86,6.52,6.85,69005.0,5.9439,6.1687,5.8629,6.1597,69005.0
2020-03-23 12:25:00,6.86,6.9,6.67,6.69,73777.0,6.1687,6.2046,5.9978,6.0158,73777.0
2020-03-23 12:30:00,6.66,6.69,6.56,6.56,68094.0,5.9888,6.0158,5.8989,5.8989,68094.0
2020-03-23 12:35:00,6.57,6.61,6.45,6.57,50008.0,5.9079,5.9439,5.8,5.9079,50008.0
2020-03-23 12:40:00,6.57,6.73,6.56,6.65,54031.0,5.9079,6.0518,5.8989,5.9798,54031.0
2020-03-23 12:45:00,6.65,6.76,6.63,6.66,87575.0,5.9798,6.0787,5.9618,5.9888,87575.0
2020-03-23 12:50:00,6.64,6.67,6.56,6.6,31919.0,5.9708,5.9978,5.8989,5.9349,31919.0
2020-03-23 12:55:00,6.63,6.73,6.61,6.63,29551.0,5.9618,6.0518,5.9439,5.9618,29551.0
2020-03-23 13:00:00,6.62,6.72,6.59,6.66,38430.0,5.9529,6.0428,5.9259,5.9888,38430.0
2020-03-23 13:05:00,6.67,6.73,6.61,6.65,31871.0,5.9978,6.0518,5.9439,5.9798,31871.0
2020-03-23 13:10:00,6.66,6.73,6.66,6.73,39720.0,5.9888,6.0518,5.9888,6.0518,39720.0
2020-03-23 13:15:00,6.72,6.77,6.65,6.72,63001.0,6.0428,6.0877,5.9798,6.0428,63001.0
2020-03-23 13:20:00,6.73,6.85,6.7,6.79,96476.0,6.0518,6.1597,6.0248,6.1057,96476.0
2020-03-23 13:25:00,6.79,6.89,6.76,6.87,37786.0,6.1057,6.1956,6.0787,6.1777,37786.0
2020-03-23 13:30:00,6.86,7.16,6.8,6.97,129002.0,6.1687,6.4384,6.1147,6.2676,129002.0
2020-03-23 13:35:00,6.96,6.96,6.78,6.89,79494.0,6.2586,6.2586,6.0967,6.1956,79494.0
2020-03-23 13:40:00,6.89,7.09,6.88,7.04,71092.0,6.1956,6.3755,6.1867,6.3305,71092.0
2020-03-23 13:45:00,7.04,7.08,6.96,7.03,77403.0,6.3305,6.3665,6.2586,6.3215,77403.0
2020-03-23 13:50:00,7.04,7.04,6.87,6.88,64290.0,6.3305,6.3305,6.1777,6.1867,64290.0
2020-03-23 13:55:00,6.88,6.92,6.67,6.86,79868.0,6.1867,6.2226,5.9978,6.1687,79868.0
2020-03-23 14:00:00,6.84,6.85,6.62,6.71,51712.0,6.1507,6.1597,5.9529,6.0338,51712.0
2020-03-23 14:05:00,6.71,6.78,6.65,6.68,43951.0,6.0338,6.0967,5.9798,6.0068,43951.0
2020-03-23 14:10:00,6.69,6.81,6.67,6.77,35115.0,6.0158,6.1237,5.9978,6.0877,35115.0
2020-03-23 14:15:00,6.78,7.04,6.78,7.0,70839.0,6.0967,6.3305,6.0967,6.2946,70839.0
2020-03-23 14:20:00,7.0,7.05,6.91,7.03,86301.0,6.2946,6.3395,6.2136,6.3215,86301.0
2020-03-23 14:25:00,7.0,7.15,6.91,6.99,80553.0,6.2946,6.4294,6.2136,6.2856,80553.0
2020-03-23 14:30:00,6.99,7.13,6.91,7.1,62785.0,6.2856,6.4115,6.2136,6.3845,62785.0
2020-03-23 14:35:00,7.12,7.37,7.0,7.22,120744.0,6.4025,6.6273,6.2946,6.4924,120744.0
2020-03-23 14:40:00,7.25,7.49,7.17,7.31,116574.0,6.5194,6.7352,6.4474,6.5733,116574.0
2020-03-23 14:45:00,7.32,7.5,7.2,7.48,68396.0,6.5823,6.7442,6.4744,6.7262,68396.0
2020-03-23 14:50:00,7.48,7.48,7.25,7.32,78326.0,6.7262,6.7262,6.5194,6.5823,78326.0
2020-03-23 14:55:00,7.31,7.33,7.15,7.16,82232.0,6.5733,6.5913,6.4294,6.4384,82232.0
2020-03-23 15:00:00,7.16,7.35,7.06,7.24,67137.0,6.4384,6.6093,6.3485,6.5104,67137.0
2020-03-23 15:05:00,7.25,7.26,7.1,7.13,85165.0,6.5194,6.5284,6.3845,6.4115,85165.0
2020-03-23 15:10:00,7.13,7.15,7.02,7.12,93923.0,6.4115,6.4294,6.3125,6.4025,93923.0
2020-03-23 15:15:00,7.13,7.18,7.07,7.08,66146.0,6.4115,6.4564,6.3575,6.3665,66146.0
2020-03-23 15:20:00,7.08,7.19,7.02,7.06,54376.0,6.3665,6.4654,6.3125,6.3485,54376.0
2020-03-23 15:25:00,7.06,7.14,7.0,7.06,94371.0,6.3485,6.4205,6.2946,6.3485,94371.0
2020-03-23 15:30:00,7.06,7.07,6.92,7.0,87219.0,6.3485,6.3575,6.2226,6.2946,87219.0
2020-03-23 15:35:00,7.01,7.01,6.85,6.95,108014.0,6.3036,6.3036,6.1597,6.2496,108014.0
2020-03-23 15:40:00,6.95,7.03,6.84,7.02,105281.0,6.2496,6.3215,6.1507,6.3125,105281.0
2020-03-23 15:45:00,7.02,7.06,6.92,6.93,141185.0,6.3125,6.3485,6.2226,6.2316,141185.0
2020-03-23 15:50:00,6.93,7.05,6.92,7.03,135797.0,6.2316,6.3395,6.2226,6.3215,135797.0
2020-03-23 15:55:00,7.07,7.1,7.02,7.09,274889.0,6.3575,6.3845,6.3125,6.3755,274889.0
2020-03-24 09:30:00,7.82,7.9,7.65,7.73,133436.0,7.0319,7.1039,6.8791,6.951,133436.0
2020-03-24 09:35:00,7.73,7.73,7.22,7.44,186247.0,6.951,6.951,6.4924,6.6902,186247.0
2020-03-24 09:40:00,7.46,7.63,7.25,7.35,88709.0,6.7082,6.8611,6.5194,6.6093,88709.0
2020-03-24 09:45:00,7.38,7.43,7.33,7.35,61052.0,6.6363,6.6812,6.5913,6.6093,61052.0
2020-03-24 09:50:00,7.33,7.35,6.85,6.85,120082.0,6.5913,6.6093,6.1597,6.1597,120082.0
2020-03-24 09:55:00,6.85,6.85,6.85,6.85,0.0,6.1597,6.1597,6.1597,6.1597,0.0
2020-03-24 10:00:00,7.08,7.21,6.91,7.12,121339.0,6.3665,6.4834,6.2136,6.4025,121339.0
2020-03-24 10:05:00,7.12,7.29,7.11,7.23,97410.0,6.4025,6.5553,6.3935,6.5014,97410.0
2020-03-24 10:10:00,7.23,7.41,7.21,7.34,50649.0,6.5014,6.6632,6.4834,6.6003,50649.0
2020-03-24 10:15:00,7.35,7.41,7.25,7.27,67486.0,6.6093,6.6632,6.5194,6.5374,67486.0
2020-03-24 10:20:00,7.27,7.49,7.26,7.42,77275.0,6.5374,6.7352,6.5284,6.6722,77275.0
2020-03-24 10:25:00,7.4,7.63,7.4,7.58,99262.0,6.6543,6.8611,6.6543,6.8161,99262.0
2020-03-24 10:30:00,7.59,7.62,7.35,7.35,67457.0,6.8251,6.8521,6.6093,6.6093,67457.0
2020-03-24 10:35:00,7.34,7.42,7.23,7.4,63354.0,6.6003,6.6722,6.5014,6.6543,63354.0
2020-03-24 10:40:00,7.39,7.4,7.26,7.36,43950.0,6.6453,6.6543,6.5284,6.6183,43950.0
2020-03-24 10:45:00,7.36,7.36,7.23,7.26,41736.0,6.6183,6.6183,6.5014,6.5284,41736.0
2020-03-24 10:50:00,7.26,7.29,7.15,7.2,89899.0,6.5284,6.5553,6.4294,6.4744,89899.0
2020-03-24 10:55:00,7.19,7.2,7.11,7.13,75979.0,6.4654,6.4744,6.3935,6.4115,75979.0
2020-03-24 11:00:00,7.12,7.21,7.08,7.1,97760.0,6.4025,6.4834,6.3665,6.3845,97760.0
2020-03-24 11:05:00,7.1,7.13,6.95,7.03,77850.0,6.3845,6.4115,6.2496,6.3215,77850.0
2020-03-24 11:10:00,7.03,7.11,6.92,7.04,62403.0,6.3215,6.3935,6.2226,6.3305,62403.0
2020-03-24 11:15:00,7.03,7.05,6.91,7.0,43657.0,6.3215,6.3395,6.2136,6.2946,43657.0
2020-03-24 11:20:00,6.99,7.04,6.93,6.97,24448.0,6.2856,6.3305,6.2316,6.2676,24448.0
2020-03-24 11:25:00,6.97,7.05,6.97,7.0,122488.0,6.2676,6.3395,6.2676,6.2946,122488.0
2020-03-24 11:30:00,7.0,7.01,6.93,6.99,89963.0,6.2946,6.3036,6.2316,6.2856,89963.0
2020-03-24 11:35:00,7.0,7.01,6.93,6.97,33947.0,6.2946,6.3036,6.2316,6.2676,33947.0
2020-03-24 11:40:00,6.99,7.0,6.93,6.96,55456.0,6.2856,6.2946,6.2316,6.2586,55456.0
2020-03-24 11:45:00,6.96,7.01,6.95,6.98,108302.0,6.2586,6.3036,6.2496,6.2766,108302.0
2020-03-24 11:50:00,6.98,7.04,6.96,7.0,39349.0,6.2766,6.3305,6.2586,6.2946,39349.0
2020-03-24 11:55:00,7.0,7.05,6.99,7.04,24872.0,6.2946,6.3395,6.2856,6.3305,24872.0
2020-03-24 12:00:00,7.03,7.1,7.01,7.08,51685.0,6.3215,6.3845,6.3036,6.3665,51685.0
2020-03-24 12:05:00,7.09,7.1,7.05,7.07,30591.0,6.3755,6.3845,6.3395,6.3575,30591.0
2020-03-24 12:10:00,7.07,7.11,7.05,7.09,36107.0,6.3575,6.3935,6.3395,6.3755,36107.0
2020-03-24 12:15:00,7.09,7.22,7.08,7.17,173073.0,6.3755,6.4924,6.3665,6.4474,173073.0
2020-03-24 12:20:00,7.17,7.23,7.05,7.22,108074.0,6.4474,6.5014,6.3395,6.4924,108074.0
2020-03-24 12:25:00,7.2,7.28,7.19,7.27,41701.0,6.4744,6.5463,6.4654,6.5374,41701.0
2020-03-24 12:30:00,7.27,7.29,7.17,7.28,77528.0,6.5374,6.5553,6.4474,6.5463,77528.0
2020-03-24 12:35:00,7.28,7.28,7.17,7.2,54202.0,6.5463,6.5463,6.4474,6.4744,54202.0
2020-03-24 12:40:00,7.19,7.28,7.19,7.28,36919.0,6.4654,6.5463,6.4654,6.5463,36919.0
2020-03-24 12:45:00,7.28,7.28,7.22,7.24,36737.0,6.5463,6.5463,6.4924,6.5104,36737.0
2020-03-24 12:50:00,7.24,7.36,7.24,7.33,45279.0,6.5104,6.6183,6.5104,6.5913,45279.0
2020-03-24 12:55:00,7.33,7.33,7.18,7.18,38527.0,6.5913,6.5913,6.4564,6.4564,38527.0
2020-03-24 13:00:00,7.19,7.25,7.09,7.24,123348.0,6.4654,6.5194,6.3755,6.5104,123348.0
2020-03-24 13:05:00,7.24,7.24,6.92,6.94,54638.0,6.5104,6.5104,6.2226,6.2406,54638.0
2020-03-24 13:10:00,6.94,7.37,6.94,7.31,57524.0,6.2406,6.6273,6.2406,6.5733,57524.0
2020-03-24 13:15:00,7.3,7.3,7.2,7.27,32360.0,6.5643,6.5643,6.4744,6.5374,32360.0
2020-03-24 13:20:00,7.26,7.37,7.22,7.31,33268.0,6.5284,6.6273,6.4924,6.5733,33268.0
2020-03-24 13:25:00,7.29,7.4,7.23,7.32,52494.0,6.5553,6.6543,6.5014,6.5823,52494.0
2020-03-24 13:30:00,7.32,7.39,7.31,7.36,54741.0,6.5823,6.6453,6.5733,6.6183,54741.0
2020-03-24 13:35:00,7.37,7.41,7.37,7.4,25433.0,6.6273,6.6632,6.6273,6.6543,25433.0
2020-03-24 13:40:00,7.4,7.4,7.37,7.4,50775.0,6.6543,6.6543,6.6273,6.6543,50775.0
2020-03-24 13:45:00,7.39,7.4,7.35,7.38,41918.0,6.6453,6.6543,6.6093,6.6363,41918.0
2020-03-24 13:50:00,7.37,7.39,7.34,7.36,56330.0,6.6273,6.6453,6.6003,6.6183,56330.0
2020-03-24 13:55:00,7.37,7.4,7.34,7.38,36746.0,6.6273,6.6543,6.6003,6.6363,36746.0
2020-03-24 14:00:00,7.38,7.4,7.3,7.31,43766.0,6.6363,6.6543,6.5643,6.5733,43766.0
2020-03-24 14:05:00,7.32,7.39,7.31,7.35,125342.0,6.5823,6.6453,6.5733,6.6093,125342.0
2020-03-24 14:10:00,7.35,7.36,7.25,7.29,40577.0,6.6093,6.6183,6.5194,6.5553,40577.0
2020-03-24 14:15:00,7.29,7.32,7.28,7.31,57421.0,6.5553,6.5823,6.5463,6.5733,57421.0
2020-03-24 14:20:00,7.31,7.51,7.3,7.51,45205.0,6.5733,6.7532,6.5643,6.7532,45205.0
2020-03-24 14:25:00,7.51,7.52,7.39,7.43,47530.0,6.7532,6.7622,6.6453,6.6812,47530.0
2020-03-24 14:30:00,7.43,7.43,7.26,7.33,21840.0,6.6812,6.6812,6.5284,6.5913,21840.0
2020-03-24 14:35:00,7.34,7.43,7.32,7.38,23627.0,6.6003,6.6812,6.5823,6.6363,23627.0
2020-03-24 14:40:00,7.41,7.41,7.32,7.41,26298.0,6.6632,6.6632,6.5823,6.6632,26298.0
2020-03-24 14:45:00,7.42,7.45,7.3,7.39,46798.0,6.6722,6.6992,6.5643,6.6453,46798.0
2020-03-24 14:50:00,7.38,7.45,7.38,7.44,47847.0,6.6363,6.6992,6.6363,6.6902,47847.0
2020-03-24 14:55:00,7.44,7.54,7.43,7.54,111921.0,6.6902,6.7801,6.6812,6.7801,111921.0
2020-03-24 15:00:00,7.54,7.57,7.47,7.51,47612.0,6.7801,6.8071,6.7172,6.7532,47612.0
2020-03-24 15:05:00,7.51,7.57,7.4,7.48,40629.0,6.7532,6.8071,6.6543,6.7262,40629.0
2020-03-24 15:10:00,7.47,7.48,7.41,7.46,52007.0,6.7172,6.7262,6.6632,6.7082,52007.0
2020-03-24 15:15:00,7.46,7.57,7.43,7.57,60567.0,6.7082,6.8071,6.6812,6.8071,60567.0
2020-03-24 15:20:00,7.56,7.59,7.55,7.58,38953.0,6.7981,6.8251,6.7891,6.8161,38953.0
2020-03-24 15:25:00,7.58,7.65,7.57,7.59,43851.0,6.8161,6.8791,6.8071,6.8251,43851.0
2020-03-24 15:30:00,7.59,7.69,7.59,7.69,58814.0,6.8251,6.915,6.8251,6.915,58814.0
2020-03-24 15:35:00,7.68,7.71,7.57,7.66,64929.0,6.906,6.933,6.8071,6.888,64929.0
2020-03-24 15:40:00,7.66,7.74,7.66,7.72,66788.0,6.888,6.96,6.888,6.942,66788.0
2020-03-24 15:45:00,7.73,7.73,7.5,7.58,96647.0,6.951,6.951,6.7442,6.8161,96647.0
2020-03-24 15:50:00,7.59,7.9,7.58,7.9,159197.0,6.8251,7.1039,6.8161,7.1039,159197.0
2020-03-24 15:55:00,7.9,8.1,7.89,8.01,235074.0,7.1039,7.2837,7.0949,7.2028,235074.0
2020-03-25 09:30:00,8.15,8.23,7.52,7.72,131112.0,7.3287,7.4006,6.7622,6.942,131112.0
2020-03-25 09:35:00,7.77,8.09,7.67,7.94,77607.0,6.987,7.2747,6.897,7.1398,77607.0
2020-03-25 09:40:00,7.99,7.99,7.82,7.87,61578.0,7.1848,7.1848,7.0319,7.0769,61578.0
2020-03-25 09:45:00,7.85,7.86,7.52,7.53,76175.0,7.0589,7.0679,6.7622,6.7712,76175.0
2020-03-25 09:50:00,7.54,7.55,7.24,7.31,98920.0,6.7801,6.7891,6.5104,6.5733,98920.0
2020-03-25 09:55:00,7.32,7.68,7.25,7.34,77653.0,6.5823,6.906,6.5194,6.6003,77653.0
2020-03-25 10:00:00,7.38,7.51,7.16,7.19,73772.0,6.6363,6.7532,6.4384,6.4654,73772.0
2020-03-25 10:05:00,7.2,7.45,7.2,7.42,45642.0,6.4744,6.6992,6.4744,6.6722,45642.0
2020-03-25 10:10:00,7.44,7.44,7.25,7.26,33239.0,6.6902,6.6902,6.5194,6.5284,33239.0
2020-03-25 10:15:00,7.28,7.35,7.08,7.16,42239.0,6.5463,6.6093,6.3665,6.4384,42239.0
2020-03-25 10:20:00,7.17,7.4,7.14,7.26,42189.0,6.4474,6.6543,6.4205,6.5284,42189.0
2020-03-25 10:25:00,7.26,7.34,7.15,7.34,35079.0,6.5284,6.6003,6.4294,6.6003,35079.0
2020-03-25 10:30:00,7.31,7.43,7.24,7.41,51886.0,6.5733,6.6812,6.5104,6.6632,51886.0
2020-03-25 10:35:00,7.41,7.75,7.41,7.64,35403.0,6.6632,6.969,6.6632,6.8701,35403.0
2020-03-25 10:40:00,7.66,7.77,7.62,7.7,63794.0,6.888,6.987,6.8521,6.924,63794.0
2020-03-25 10:45:00,7.71,7.74,7.52,7.65,59156.0,6.933,6.96,6.7622,6.8791,59156.0
2020-03-25 10:50:00,7.63,7.78,7.63,7.71,22589.0,6.8611,6.996,6.8611,6.933,22589.0
2020-03-25 10:55:00,7.7,7.82,7.65,7.81,66065.0,6.924,7.0319,6.8791,7.0229,66065.0
2020-03-25 11:00:00,7.79,7.91,7.73,7.85,104497.0,7.0049,7.1129,6.951,7.0589,104497.0
2020-03-25 11:05:00,7.84,7.99,7.84,7.95,72027.0,7.0499,7.1848,7.0499,7.1488,72027.0
2020-03-25 11:10:00,7.91,7.95,7.62,7.7,75918.0,7.1129,7.1488,6.8521,6.924,75918.0
2020-03-25 11:15:00,7.68,7.74,7.56,7.61,44701.0,6.906,6.96,6.7981,6.8431,44701.0
2020-03-25 11:20:00,7.6,7.81,7.6,7.79,25355.0,6.8341,7.0229,6.8341,7.0049,25355.0
2020-03-25 11:25:00,7.77,7.88,7.72,7.86,37356.0,6.987,7.0859,6.942,7.0679,37356.0
2020-03-25 11:30:00,7.86,7.9,7.75,7.87,153821.0,7.0679,7.1039,6.969,7.0769,153821.0
2020-03-25 11:35:00,7.89,7.9,7.76,7.84,40987.0,7.0949,7.1039,6.978,7.0499,40987.0
2020-03-25 11:40:00,7.85,7.87,7.69,7.73,22211.0,7.0589,7.0769,6.915,6.951,22211.0
2020-03-25 11:45:00,7.74,7.8,7.67,7.77,46027.0,6.96,7.0139,6.897,6.987,46027.0
2020-03-25 11:50:00,7.77,7.88,7.76,7.83,42030.0,6.987,7.0859,6.978,7.0409,42030.0
2020-03-25 11:55:00,7.85,7.89,7.81,7.86,51619.0,7.0589,7.0949,7.0229,7.0679,51619.0
2020-03-25 12:00:00,7.86,8.02,7.85,8.01,62767.0,7.0679,7.2118,7.0589,7.2028,62767.0
2020-03-25 12:05:00,8.01,8.08,7.91,8.0,70242.0,7.2028,7.2657,7.1129,7.1938,70242.0
2020-03-25 12:10:00,8.0,8.19,7.99,8.17,90508.0,7.1938,7.3646,7.1848,7.3467,90508.0
2020-03-25 12:15:00,8.15,8.22,8.09,8.21,71357.0,7.3287,7.3916,7.2747,7.3826,71357.0
2020-03-25 12:20:00,8.21,8.41,8.21,8.39,48571.0,7.3826,7.5625,7.3826,7.5445,48571.0
2020-03-25 12:25:00,8.38,8.47,8.31,8.35,30573.0,7.5355,7.6164,7.4725,7.5085,30573.0
2020-03-25 12:30:00,8.35,8.59,8.22,8.59,79075.0,7.5085,7.7243,7.3916,7.7243,79075.0
2020-03-25 12:35:00,8.56,8.81,8.54,8.69,69733.0,7.6974,7.9222,7.6794,7.8142,69733.0
2020-03-25 12:40:00,8.69,8.85,8.67,8.77,130315.0,7.8142,7.9581,7.7963,7.8862,130315.0
2020-03-25 12:45:00,8.77,9.12,8.76,9.11,102694.0,7.8862,8.2009,7.8772,8.1919,102694.0
2020-03-25 12:50:00,9.14,9.4,9.09,9.4,69681.0,8.2189,8.4527,8.1739,8.4527,69681.0
2020-03-25 12:55:00,9.38,9.42,8.81,9.1,227023.0,8.4347,8.4707,7.9222,8.1829,227023.0
2020-03-25 13:00:00,9.09,9.12,8.9,9.01,57240.0,8.1739,8.2009,8.0031,8.102,57240.0
2020-03-25 13:05:00,8.99,9.03,8.9,9.0,42611.0,8.084,8.12,8.0031,8.093,42611.0
2020-03-25 13:10:00,9.06,9.13,8.96,9.09,29832.0,8.147,8.2099,8.057,8.1739,29832.0
2020-03-25 13:15:00,9.06,9.26,9.02,9.18,38210.0,8.147,8.3268,8.111,8.2549,38210.0
2020-03-25 13:20:00,9.17,9.32,9.17,9.26,60251.0,8.2459,8.3808,8.2459,8.3268,60251.0
2020-03-25 13:25:00,9.24,9.35,9.2,9.35,38453.0,8.3088,8.4077,8.2729,8.4077,38453.0
2020-03-25 13:30:00,9.33,9.38,9.28,9.38,69062.0,8.3898,8.4347,8.3448,8.4347,69062.0
2020-03-25 13:35:00,9.38,9.5,9.34,9.42,48498.0,8.4347,8.5426,8.3987,8.4707,48498.0
2020-03-25 13:40:00,9.42,9.45,9.33,9.41,59606.0,8.4707,8.4977,8.3898,8.4617,59606.0
2020-03-25 13:45:00,9.43,9.47,9.33,9.44,56465.0,8.4797,8.5156,8.3898,8.4887,56465.0
2020-03-25 13:50:00,9.44,9.44,9.21,9.21,47554.0,8.4887,8.4887,8.2818,8.2818,47554.0
2020-03-25 13:55:00,9.21,9.22,8.96,9.17,108053.0,8.2818,8.2908,8.057,8.2459,108053.0
2020-03-25 14:00:00,9.15,9.26,9.02,9.21,72025.0,8.2279,8.3268,8.111,8.2818,72025.0
2020-03-25 14:05:00,9.2,9.24,8.92,8.99,91931.0,8.2729,8.3088,8.0211,8.084,91931.0
2020-03-25 14:10:00,8.98,9.07,8.72,8.85,82105.0,8.075,8.156,7.8412,7.9581,82105.0
2020-03-25 14:15:00,8.82,8.82,8.55,8.72,49217.0,7.9311,7.9311,7.6884,7.8412,49217.0
2020-03-25 14:20:00,8.74,8.93,8.73,8.79,43418.0,7.8592,8.0301,7.8502,7.9042,43418.0
2020-03-25 14:25:00,8.79,8.81,8.65,8.71,45426.0,7.9042,7.9222,7.7783,7.8322,45426.0
2020-03-25 14:30:00,8.71,8.71,8.62,8.63,37876.0,7.8322,7.8322,7.7513,7.7603,37876.0
2020-03-25 14:35:00,8.62,8.73,8.56,8.62,50100.0,7.7513,7.8502,7.6974,7.7513,50100.0
2020-03-25 14:40:00,8.61,8.64,8.45,8.6,67412.0,7.7423,7.7693,7.5984,7.7333,67412.0
2020-03-25 14:45:00,8.6,8.81,8.6,8.76,49075.0,7.7333,7.9222,7.7333,7.8772,49075.0
2020-03-25 14:50:00,8.79,8.81,8.68,8.79,50352.0,7.9042,7.9222,7.8053,7.9042,50352.0
2020-03-25 14:55:00,8.78,8.92,8.77,8.85,57553.0,7.8952,8.0211,7.8862,7.9581,57553.0
2020-03-25 15:00:00,8.85,8.85,8.73,8.76,39760.0,7.9581,7.9581,7.8502,7.8772,39760.0
2020-03-25 15:05:00,8.76,8.84,8.74,8.75,32035.0,7.8772,7.9491,7.8592,7.8682,32035.0
2020-03-25 15:10:00,8.75,8.75,8.56,8.57,54468.0,7.8682,7.8682,7.6974,7.7063,54468.0
2020-03-25 15:15:00,8.57,8.65,8.56,8.59,66648.0,7.7063,7.7783,7.6974,7.7243,66648.0
2020-03-25 15:20:00,8.58,8.59,8.5,8.54,78751.0,7.7153,7.7243,7.6434,7.6794,78751.0
2020-03-25 15:25:00,8.54,8.55,8.38,8.38,55514.0,7.6794,7.6884,7.5355,7.5355,55514.0
2020-03-25 15:30:00,8.39,8.57,8.38,8.54,64171.0,7.5445,7.7063,7.5355,7.6794,64171.0
2020-03-25 15:35:00,8.54,8.64,8.47,8.5,88169.0,7.6794,7.7693,7.6164,7.6434,88169.0
2020-03-25 15:40:00,8.51,8.57,8.35,8.4,99592.0,7.6524,7.7063,7.5085,7.5535,99592.0
2020-03-25 15:45:00,8.39,8.39,8.17,8.21,125608.0,7.5445,7.5445,7.3467,7.3826,125608.0
2020-03-25 15:50:00,8.19,8.33,8.1,8.31,149105.0,7.3646,7.4905,7.2837,7.4725,149105.0
2020-03-25 15:55:00,8.32,8.37,8.17,8.18,158767.0,7.4815,7.5265,7.3467,7.3556,158767.0
2020-03-26 09:30:00,8.17,8.65,8.1,8.3,75902.0,7.3467,7.7783,7.2837,7.4636,75902.0
2020-03-26 09:35:00,8.29,8.57,8.21,8.31,68370.0,7.4546,7.7063,7.3826,7.4725,68370.0
2020-03-26 09:40:00,8.31,8.35,7.93,8.02,59259.0,7.4725,7.5085,7.1308,7.2118,59259.0
2020-03-26 09:45:00,8.02,8.24,7.87,8.16,49066.0,7.2118,7.4096,7.0769,7.3377,49066.0
2020-03-26 09:50:00,8.16,8.41,8.04,8.41,43761.0,7.3377,7.5625,7.2298,7.5625,43761.0
2020-03-26 09:55:00,8.43,8.45,8.14,8.17,46422.0,7.5805,7.5984,7.3197,7.3467,46422.0
2020-03-26 10:00:00,8.17,8.25,7.91,8.09,55397.0,7.3467,7.4186,7.1129,7.2747,55397.0
2020-03-26 10:05:00,8.09,8.44,8.09,8.43,72626.0,7.2747,7.5894,7.2747,7.5805,72626.0
2020-03-26 10:10:00,8.43,8.56,8.08,8.2,73693.0,7.5805,7.6974,7.2657,7.3736,73693.0
2020-03-26 10:15:00,8.18,8.21,8.05,8.06,54979.0,7.3556,7.3826,7.2387,7.2477,54979.0
2020-03-26 10:20:00,8.06,8.19,8.04,8.04,63822.0,7.2477,7.3646,7.2298,7.2298,63822.0
2020-03-26 10:25:00,8.04,8.07,7.91,7.96,79037.0,7.2298,7.2567,7.1129,7.1578,79037.0
2020-03-26 10:30:00,7.98,8.12,7.96,8.02,90009.0,7.1758,7.3017,7.1578,7.2118,90009.0
2020-03-26 10:35:00,8.02,8.02,7.76,7.83,165163.0,7.2118,7.2118,6.978,7.0409,165163.0
2020-03-26 10:40:00,7.79,7.98,7.72,7.91,103487.0,7.0049,7.1758,6.942,7.1129,103487.0
2020-03-26 10:45:00,7.92,7.95,7.81,7.94,67024.0,7.1218,7.1488,7.0229,7.1398,67024.0
2020-03-26 10:50:00,7.94,8.04,7.85,7.97,108957.0,7.1398,7.2298,7.0589,7.1668,108957.0
2020-03-26 10:55:00,7.96,8.11,7.9,8.09,45887.0,7.1578,7.2927,7.1039,7.2747,45887.0
2020-03-26 11:00:00,8.1,8.33,8.1,8.3,73924.0,7.2837,7.4905,7.2837,7.4636,73924.0
2020-03-26 11:05:00,8.33,8.34,8.15,8.19,46897.0,7.4905,7.4995,7.3287,7.3646,46897.0
2020-03-26 11:10:00,8.18,8.3,8.18,8.2,32584.0,7.3556,7.4636,7.3556,7.3736,32584.0
2020-03-26 11:15:00,8.2,8.26,8.17,8.2,40919.0,7.3736,7.4276,7.3467,7.3736,40919.0
2020-03-26 11:20:00,8.2,8.21,8.16,8.19,65666.0,7.3736,7.3826,7.3377,7.3646,65666.0
2020-03-26 11:25:00,8.19,8.35,8.18,8.35,41846.0,7.3646,7.5085,7.3556,7.5085,41846.0
2020-03-26 11:30:00,8.36,8.36,8.18,8.28,42922.0,7.5175,7.5175,7.3556,7.4456,42922.0
2020-03-26 11:35:00,8.26,8.36,8.21,8.31,52725.0,7.4276,7.5175,7.3826,7.4725,52725.0
2020-03-26 11:40:00,8.33,8.5,8.33,8.5,35745.0,7.4905,7.6434,7.4905,7.6434,35745.0
2020-03-26 11:45:00,8.47,8.57,8.43,8.56,62791.0,7.6164,7.7063,7.5805,7.6974,62791.0
2020-03-26 11:50:00,8.56,8.6,8.51,8.55,38899.0,7.6974,7.7333,7.6524,7.6884,38899.0
2020-03-26 11:55:00,8.54,8.57,8.46,8.56,57444.0,7.6794,7.7063,7.6074,7.6974,57444.0
2020-03-26 12:00:00,8.55,8.6,8.47,8.51,69586.0,7.6884,7.7333,7.6164,7.6524,69586.0
2020-03-26 12:05:00,8.51,8.52,8.37,8.45,93120.0,7.6524,7.6614,7.5265,7.5984,93120.0
2020-03-26 12:10:00,8.46,8.46,8.33,8.34,61516.0,7.6074,7.6074,7.4905,7.4995,61516.0
2020-03-26 12:15:00,8.34,8.36,8.1,8.1,78418.0,7.4995,7.5175,7.2837,7.2837,78418.0
2020-03-26 12:20:00,8.1,8.13,8.01,8.06,76687.0,7.2837,7.3107,7.2028,7.2477,76687.0
2020-03-26 12:25:00,8.08,8.26,8.08,8.17,37355.0,7.2657,7.4276,7.2657,7.3467,37355.0
2020-03-26 12:30:00,8.17,8.25,8.11,8.11,35465.0,7.3467,7.4186,7.2927,7.2927,35465.0
2020-03-26 12:35:00,8.12,8.21,8.03,8.09,45647.0,7.3017,7.3826,7.2208,7.2747,45647.0
2020-03-26 12:40:00,8.1,8.17,8.04,8.17,55409.0,7.2837,7.3467,7.2298,7.3467,55409.0
2020-03-26 12:45:00,8.19,8.25,8.15,8.17,27941.0,7.3646,7.4186,7.3287,7.3467,27941.0
2020-03-26 12:50:00,8.17,8.3,8.17,8.25,23529.0,7.3467,7.4636,7.3467,7.4186,23529.0
2020-03-26 12:55:00,8.24,8.28,8.18,8.25,15878.0,7.4096,7.4456,7.3556,7.4186,15878.0
2020-03-26 13:00:00,8.24,8.36,8.2,8.27,33050.0,7.4096,7.5175,7.3736,7.4366,33050.0
2020-03-26 13:05:00,8.27,8.32,8.11,8.11,43374.0,7.4366,7.4815,7.2927,7.2927,43374.0
2020-03-26 13:10:00,8.11,8.15,7.96,8.01,38803.0,7.2927,7.3287,7.1578,7.2028,38803.0
2020-03-26 13:15:00,7.99,8.11,7.95,8.08,35979.0,7.1848,7.2927,7.1488,7.2657,35979.0
2020-03-26 13:20:00,8.06,8.09,8.0,8.0,41632.0,7.2477,7.2747,7.1938,7.1938,41632.0
2020-03-26 13:25:00,7.99,8.03,7.9,7.94,42688.0,7.1848,7.2208,7.1039,7.1398,42688.0
2020-03-26 13:30:00,7.93,7.97,7.9,7.91,52480.0,7.1308,7.1668,7.1039,7.1129,52480.0
2020-03-26 13:35:00,7.92,7.92,7.76,7.83,50709.0,7.1218,7.1218,6.978,7.0409,50709.0
2020-03-26 13:40:00,7.84,7.89,7.75,7.75,36463.0,7.0499,7.0949,6.969,6.969,36463.0
2020-03-26 13:45:00,7.76,7.78,7.68,7.75,92112.0,6.978,6.996,6.906,6.969,92112.0
2020-03-26 13:50:00,7.74,7.74,7.67,7.7,17881.0,6.96,6.96,6.897,6.924,17881.0
2020-03-26 13:55:00,7.7,7.81,7.7,7.71,62046.0,6.924,7.0229,6.924,6.933,62046.0
2020-03-26 14:00:00,7.71,7.72,7.64,7.67,71158.0,6.933,6.942,6.8701,6.897,71158.0
2020-03-26 14:05:00,7.67,7.67,7.52,7.55,44317.0,6.897,6.897,6.7622,6.7891,44317.0
2020-03-26 14:10:00,7.55,7.64,7.51,7.6,39778.0,6.7891,6.8701,6.7532,6.8341,39778.0
2020-03-26 14:15:00,7.59,7.73,7.59,7.66,45457.0,6.8251,6.951,6.8251,6.888,45457.0
2020-03-26 14:20:00,7.65,7.75,7.63,7.7,34982.0,6.8791,6.969,6.8611,6.924,34982.0
2020-03-26 14:25:00,7.7,7.77,7.68,7.73,48723.0,6.924,6.987,6.906,6.951,48723.0
2020-03-26 14:30:00,7.74,7.78,7.72,7.73,78477.0,6.96,6.996,6.942,6.951,78477.0
2020-03-26 14:35:00,7.74,7.79,7.72,7.77,61955.0,6.96,7.0049,6.942,6.987,61955.0
2020-03-26 14:40:00,7.77,7.86,7.76,7.83,179986.0,6.987,7.0679,6.978,7.0409,179986.0
2020-03-26 14:45:00,7.83,7.92,7.82,7.88,87439.0,7.0409,7.1218,7.0319,7.0859,87439.0
2020-03-26 14:50:00,7.88,7.91,7.84,7.85,76400.0,7.0859,7.1129,7.0499,7.0589,76400.0
2020-03-26 14:55:00,7.84,8.0,7.83,7.96,58592.0,7.0499,7.1938,7.0409,7.1578,58592.0
2020-03-26 15:00:00,7.96,7.96,7.9,7.91,51276.0,7.1578,7.1578,7.1039,7.1129,51276.0
2020-03-26 15:05:00,7.9,7.91,7.84,7.88,81503.0,7.1039,7.1129,7.0499,7.0859,81503.0
2020-03-26 15:10:00,7.88,7.88,7.81,7.85,41298.0,7.0859,7.0859,7.0229,7.0589,41298.0
2020-03-26 15:15:00,7.85,7.88,7.82,7.86,62468.0,7.0589,7.0859,7.0319,7.0679,62468.0
2020-03-26 15:20:00,7.86,7.9,7.84,7.88,61670.0,7.0679,7.1039,7.0499,7.0859,61670.0
2020-03-26 15:25:00,7.88,7.9,7.84,7.9,88857.0,7.0859,7.1039,7.0499,7.1039,88857.0
2020-03-26 15:30:00,7.9,7.93,7.76,7.83,90167.0,7.1039,7.1308,6.978,7.0409,90167.0
2020-03-26 15:35:00,7.83,7.85,7.67,7.72,78818.0,7.0409,7.0589,6.897,6.942,78818.0
2020-03-26 15:40:00,7.73,7.85,7.68,7.7,80116.0,6.951,7.0589,6.906,6.924,80116.0
2020-03-26 15:45:00,7.7,7.71,7.57,7.62,127130.0,6.924,6.933,6.8071,6.8521,127130.0
2020-03-26 15:50:00,7.62,7.83,7.6,7.6,236278.0,6.8521,7.0409,6.8341,6.8341,236278.0
2020-03-26 15:55:00,7.6,7.65,7.55,7.64,367256.0,6.8341,6.8791,6.7891,6.8701,367256.0
2020-03-27 09:30:00,7.3,7.4,6.73,6.95,163474.0,6.5643,6.6543,6.0518,6.2496,163474.0
2020-03-27 09:35:00,6.93,7.03,6.8,6.82,103518.0,6.2316,6.3215,6.1147,6.1327,103518.0
2020-03-27 09:40:00,6.81,6.92,6.8,6.85,130966.0,6.1237,6.2226,6.1147,6.1597,130966.0
2020-03-27 09:45:00,6.84,6.86,6.6,6.71,107611.0,6.1507,6.1687,5.9349,6.0338,107611.0
2020-03-27 09:50:00,6.71,6.81,6.54,6.54,115016.0,6.0338,6.1237,5.8809,5.8809,115016.0
2020-03-27 09:55:00,6.54,6.65,6.51,6.54,109605.0,5.8809,5.9798,5.8539,5.8809,109605.0
2020-03-27 10:00:00,6.54,6.72,6.51,6.59,157011.0,5.8809,6.0428,5.8539,5.9259,157011.0
2020-03-27 10:05:00,6.59,6.86,6.56,6.86,112648.0,5.9259,6.1687,5.8989,6.1687,112648.0
2020-03-27 10:10:00,6.86,6.98,6.85,6.94,94019.0,6.1687,6.2766,6.1597,6.2406,94019.0
2020-03-27 10:15:00,6.93,6.95,6.81,6.95,51954.0,6.2316,6.2496,6.1237,6.2496,51954.0
2020-03-27 10:20:00,6.97,6.97,6.78,6.83,82099.0,6.2676,6.2676,6.0967,6.1417,82099.0
2020-03-27 10:25:00,6.83,7.02,6.83,6.91,102925.0,6.1417,6.3125,6.1417,6.2136,102925.0
2020-03-27 10:30:00,6.91,6.92,6.81,6.9,32180.0,6.2136,6.2226,6.1237,6.2046,32180.0
2020-03-27 10:35:00,6.9,7.04,6.88,6.99,42405.0,6.2046,6.3305,6.1867,6.2856,42405.0
2020-03-27 10:40:00,6.98,6.99,6.85,6.91,85697.0,6.2766,6.2856,6.1597,6.2136,85697.0
2020-03-27 10:45:00,6.91,7.04,6.9,6.94,52068.0,6.2136,6.3305,6.2046,6.2406,52068.0
2020-03-27 10:50:00,6.95,7.04,6.88,7.03,27475.0,6.2496,6.3305,6.1867,6.3215,27475.0
2020-03-27 10:55:00,7.04,7.04,6.92,7.0,21828.0,6.3305,6.3305,6.2226,6.2946,21828.0
2020-03-27 11:00:00,6.99,7.17,6.99,7.17,224197.0,6.2856,6.4474,6.2856,6.4474,224197.0
2020-03-27 11:05:00,7.17,7.17,6.95,6.99,172244.0,6.4474,6.4474,6.2496,6.2856,172244.0
2020-03-27 11:10:00,6.99,7.0,6.91,6.93,50158.0,6.2856,6.2946,6.2136,6.2316,50158.0
2020-03-27 11:15:00,6.94,7.02,6.91,6.92,99528.0,6.2406,6.3125,6.2136,6.2226,99528.0
2020-03-27 11:20:00,6.93,6.95,6.84,6.87,55363.0,6.2316,6.2496,6.1507,6.1777,55363.0
2020-03-27 11:25:00,6.86,6.98,6.85,6.95,51625.0,6.1687,6.2766,6.1597,6.2496,51625.0
2020-03-27 11:30:00,6.95,6.95,6.87,6.9,29867.0,6.2496,6.2496,6.1777,6.2046,29867.0
2020-03-27 11:35:00,6.91,6.91,6.8,6.9,55450.0,6.2136,6.2136,6.1147,6.2046,55450.0
2020-03-27 11:40:00,6.9,7.03,6.89,7.02,74352.0,6.2046,6.3215,6.1956,6.3125,74352.0
2020-03-27 11:45:00,7.04,7.07,6.94,6.99,51179.0,6.3305,6.3575,6.2406,6.2856,51179.0
2020-03-27 11:50:00,7.0,7.02,6.98,7.01,27810.0,6.2946,6.3125,6.2766,6.3036,27810.0
2020-03-27 11:55:00,7.0,7.04,6.97,7.01,42091.0,6.2946,6.3305,6.2676,6.3036,42091.0
2020-03-27 12:00:00,7.01,7.12,6.99,7.07,39410.0,6.3036,6.4025,6.2856,6.3575,39410.0
2020-03-27 12:05:00,7.07,7.11,7.06,7.08,22920.0,6.3575,6.3935,6.3485,6.3665,22920.0
2020-03-27 12:10:00,7.08,7.08,7.05,7.06,32063.0,6.3665,6.3665,6.3395,6.3485,32063.0
2020-03-27 12:15:00,7.05,7.31,7.05,7.27,45817.0,6.3395,6.5733,6.3395,6.5374,45817.0
2020-03-27 12:20:00,7.28,7.29,7.22,7.23,46350.0,6.5463,6.5553,6.4924,6.5014,46350.0
2020-03-27 12:25:00,7.23,7.24,7.19,7.23,46017.0,6.5014,6.5104,6.4654,6.5014,46017.0
2020-03-27 12:30:00,7.23,7.23,7.14,7.14,49000.0,6.5014,6.5014,6.4205,6.4205,49000.0
2020-03-27 12:35:00,7.14,7.3,7.11,7.29,89768.0,6.4205,6.5643,6.3935,6.5553,89768.0
2020-03-27 12:40:00,7.29,7.29,7.14,7.19,30525.0,6.5553,6.5553,6.4205,6.4654,30525.0
2020-03-27 12:45:00,7.18,7.22,7.09,7.13,39503.0,6.4564,6.4924,6.3755,6.4115,39503.0
2020-03-27 12:50:00,7.11,7.16,7.08,7.09,24750.0,6.3935,6.4384,6.3665,6.3755,24750.0
2020-03-27 12:55:00,7.09,7.12,7.07,7.12,24089.0,6.3755,6.4025,6.3575,6.4025,24089.0
2020-03-27 13:00:00,7.12,7.12,7.06,7.06,20454.0,6.4025,6.4025,6.3485,6.3485,20454.0
2020-03-27 13:05:00,7.06,7.13,7.05,7.07,54784.0,6.3485,6.4115,6.3395,6.3575,54784.0
2020-03-27 13:10:00,7.07,7.27,7.07,7.27,39322.0,6.3575,6.5374,6.3575,6.5374,39322.0
2020-03-27 13:15:00,7.27,7.29,7.22,7.23,33517.0,6.5374,6.5553,6.4924,6.5014,33517.0
2020-03-27 13:20:00,7.23,7.23,7.05,7.06,46528.0,6.5014,6.5014,6.3395,6.3485,46528.0
2020-03-27 13:25:00,7.06,7.06,6.96,6.97,76890.0,6.3485,6.3485,6.2586,6.2676,76890.0
2020-03-27 13:30:00,6.97,7.09,6.96,7.06,80921.0,6.2676,6.3755,6.2586,6.3485,80921.0
2020-03-27 13:35:00,7.05,7.18,7.01,7.18,61117.0,6.3395,6.4564,6.3036,6.4564,61117.0
2020-03-27 13:40:00,7.18,7.18,7.0,7.06,77993.0,6.4564,6.4564,6.2946,6.3485,77993.0
2020-03-27 13:45:00,7.07,7.17,7.06,7.17,46495.0,6.3575,6.4474,6.3485,6.4474,46495.0
2020-03-27 13:50:00,7.16,7.17,7.11,7.16,33138.0,6.4384,6.4474,6.3935,6.4384,33138.0
2020-03-27 13:55:00,7.16,7.18,7.15,7.16,42688.0,6.4384,6.4564,6.4294,6.4384,42688.0
2020-03-27 14:00:00,7.17,7.17,7.1,7.11,43379.0,6.4474,6.4474,6.3845,6.3935,43379.0
2020-03-27 14:05:00,7.11,7.11,7.07,7.08,76792.0,6.3935,6.3935,6.3575,6.3665,76792.0
2020-03-27 14:10:00,7.08,7.09,7.05,7.08,52783.0,6.3665,6.3755,6.3395,6.3665,52783.0
2020-03-27 14:15:00,7.08,7.09,7.02,7.04,56032.0,6.3665,6.3755,6.3125,6.3305,56032.0
2020-03-27 14:20:00,7.04,7.06,7.01,7.04,104281.0,6.3305,6.3485,6.3036,6.3305,104281.0
2020-03-27 14:25:00,7.03,7.13,7.03,7.11,42158.0,6.3215,6.4115,6.3215,6.3935,42158.0
2020-03-27 14:30:00,7.11,7.11,7.1,7.1,42535.0,6.3935,6.3935,6.3845,6.3845,42535.0
2020-03-27 14:35:00,7.11,7.11,7.04,7.06,85377.0,6.3935,6.3935,6.3305,6.3485,85377.0
2020-03-27 14:40:00,7.06,7.07,7.05,7.06,39610.0,6.3485,6.3575,6.3395,6.3485,39610.0
2020-03-27 14:45:00,7.07,7.08,7.05,7.06,53071.0,6.3575,6.3665,6.3395,6.3485,53071.0
2020-03-27 14:50:00,7.06,7.13,7.05,7.12,41471.0,6.3485,6.4115,6.3395,6.4025,41471.0
2020-03-27 14:55:00,7.12,7.13,7.11,7.13,36432.0,6.4025,6.4115,6.3935,6.4115,36432.0
2020-03-27 15:00:00,7.13,7.17,7.11,7.17,55026.0,6.4115,6.4474,6.3935,6.4474,55026.0
2020-03-27 15:05:00,7.17,7.2,7.17,7.19,75155.0,6.4474,6.4744,6.4474,6.4654,75155.0
2020-03-27 15:10:00,7.19,7.2,7.12,7.15,153344.0,6.4654,6.4744,6.4025,6.4294,153344.0
2020-03-27 15:15:00,7.15,7.16,7.14,7.16,146929.0,6.4294,6.4384,6.4205,6.4384,146929.0
2020-03-27 15:20:00,7.16,7.23,7.13,7.23,196808.0,6.4384,6.5014,6.4115,6.5014,196808.0
2020-03-27 15:25:00,7.23,7.3,7.22,7.29,36798.0,6.5014,6.5643,6.4924,6.5553,36798.0
2020-03-27 15:30:00,7.29,7.29,7.09,7.13,105754.0,6.5553,6.5553,6.3755,6.4115,105754.0
2020-03-27 15:35:00,7.12,7.16,7.09,7.12,295474.0,6.4025,6.4384,6.3755,6.4025,295474.0
2020-03-27 15:40:00,7.12,7.13,7.06,7.08,241664.0,6.4025,6.4115,6.3485,6.3665,241664.0
2020-03-27 15:45:00,7.07,7.08,6.88,6.89,194118.0,6.3575,6.3665,6.1867,6.1956,194118.0
2020-03-27 15:50:00,6.89,7.13,6.88,6.99,321281.0,6.1956,6.4115,6.1867,6.2856,321281.0
2020-03-27 15:55:00,6.99,6.99,6.96,6.98,283734.0,6.2856,6.2856,6.2586,6.2766,283734.0
2020-03-30 09:30:00,6.74,6.74,6.4,6.4,136860.0,6.0608,6.0608,5.755,5.755,136860.0
2020-03-30 09:35:00,6.27,6.31,5.69,5.79,304251.0,5.6381,5.6741,5.1166,5.2065,304251.0
2020-03-30 09:40:00,5.79,5.85,5.66,5.73,133486.0,5.2065,5.2605,5.0896,5.1525,133486.0
2020-03-30 09:45:00,5.7,5.73,5.51,5.51,139215.0,5.1256,5.1525,4.9547,4.9547,139215.0
2020-03-30 09:50:00,5.52,5.71,5.5,5.53,248698.0,4.9637,5.1346,4.9457,4.9727,248698.0
2020-03-30 09:55:00,5.54,5.57,5.51,5.52,265878.0,4.9817,5.0087,4.9547,4.9637,265878.0
2020-03-30 10:00:00,5.52,5.52,5.25,5.47,272226.0,4.9637,4.9637,4.7209,4.9188,272226.0
2020-03-30 10:05:00,5.48,5.59,5.47,5.54,206514.0,4.9277,5.0267,4.9188,4.9817,206514.0
2020-03-30 10:10:00,5.54,5.54,5.36,5.38,267105.0,4.9817,4.9817,4.8198,4.8378,267105.0
2020-03-30 10:15:00,5.37,5.5,5.36,5.42,102536.0,4.8288,4.9457,4.8198,4.8738,102536.0
2020-03-30 10:20:00,5.41,5.5,5.39,5.4,249243.0,4.8648,4.9457,4.8468,4.8558,249243.0
2020-03-30 10:25:00,5.4,5.46,5.38,5.41,101369.0,4.8558,4.9098,4.8378,4.8648,101369.0
2020-03-30 10:30:00,5.42,5.51,5.41,5.5,200649.0,4.8738,4.9547,4.8648,4.9457,200649.0
2020-03-30 10:35:00,5.5,5.54,5.45,5.46,162256.0,4.9457,4.9817,4.9008,4.9098,162256.0
2020-03-30 10:40:00,5.47,5.52,5.44,5.5,219446.0,4.9188,4.9637,4.8918,4.9457,219446.0
2020-03-30 10:45:00,5.5,5.53,5.45,5.52,203931.0,4.9457,4.9727,4.9008,4.9637,203931.0
2020-03-30 10:50:00,5.52,5.54,5.42,5.44,103399.0,4.9637,4.9817,4.8738,4.8918,103399.0
2020-03-30 10:55:00,5.44,5.47,5.43,5.46,89296.0,4.8918,4.9188,4.8828,4.9098,89296.0
2020-03-30 11:00:00,5.46,5.47,5.35,5.36,77381.0,4.9098,4.9188,4.8108,4.8198,77381.0
2020-03-30 11:05:00,5.37,5.4,5.29,5.39,149607.0,4.8288,4.8558,4.7569,4.8468,149607.0
2020-03-30 11:10:00,5.39,5.4,5.28,5.33,125590.0,4.8468,4.8558,4.7479,4.7929,125590.0
2020-03-30 11:15:00,5.33,5.65,5.28,5.65,257186.0,4.7929,5.0806,4.7479,5.0806,257186.0
2020-03-30 11:20:00,5.7,5.7,5.65,5.69,39571.0,5.1256,5.1256,5.0806,5.1166,39571.0
2020-03-30 11:25:00,5.69,5.8,5.65,5.7,216677.0,5.1166,5.2155,5.0806,5.1256,216677.0
2020-03-30 11:30:00,5.7,5.71,5.58,5.66,139095.0,5.1256,5.1346,5.0177,5.0896,139095.0
2020-03-30 11:35:00,5.66,5.71,5.59,5.64,320291.0,5.0896,5.1346,5.0267,5.0716,320291.0
2020-03-30 11:40:00,5.65,5.98,5.64,5.89,618160.0,5.0806,5.3774,5.0716,5.2964,618160.0
2020-03-30 11:45:00,5.9,6.06,5.9,6.01,149135.0,5.3054,5.4493,5.3054,5.4043,149135.0
2020-03-30 11:50:00,6.01,6.19,6.0,6.13,113030.0,5.4043,5.5662,5.3953,5.5122,113030.0
2020-03-30 11:55:00,6.13,6.15,6.02,6.07,48167.0,5.5122,5.5302,5.4133,5.4583,48167.0
2020-03-30 12:00:00,6.06,6.11,6.02,6.1,56850.0,5.4493,5.4943,5.4133,5.4853,56850.0
2020-03-30 12:05:00,6.11,6.2,6.06,6.11,75345.0,5.4943,5.5752,5.4493,5.4943,75345.0
2020-03-30 12:10:00,6.12,6.18,6.07,6.13,60032.0,5.5032,5.5572,5.4583,5.5122,60032.0
2020-03-30 12:15:00,6.12,6.13,6.09,6.1,46825.0,5.5032,5.5122,5.4763,5.4853,46825.0
2020-03-30 12:20:00,6.09,6.09,6.02,6.03,58736.0,5.4763,5.4763,5.4133,5.4223,58736.0
2020-03-30 12:25:00,6.02,6.03,5.91,5.95,112780.0,5.4133,5.4223,5.3144,5.3504,112780.0
2020-03-30 12:30:00,5.96,5.96,5.8,5.8,77107.0,5.3594,5.3594,5.2155,5.2155,77107.0
2020-03-30 12:35:00,5.8,5.92,5.8,5.86,62205.0,5.2155,5.3234,5.2155,5.2694,62205.0
2020-03-30 12:40:00,5.87,5.87,5.85,5.86,43191.0,5.2784,5.2784,5.2605,5.2694,43191.0
2020-03-30 12:45:00,5.86,5.88,5.77,5.79,93645.0,5.2694,5.2874,5.1885,5.2065,93645.0
2020-03-30 12:50:00,5.79,5.84,5.79,5.82,39699.0,5.2065,5.2515,5.2065,5.2335,39699.0
2020-03-30 12:55:00,5.82,5.85,5.78,5.85,41827.0,5.2335,5.2605,5.1975,5.2605,41827.0
2020-03-30 13:00:00,5.84,5.87,5.79,5.83,47873.0,5.2515,5.2784,5.2065,5.2425,47873.0
2020-03-30 13:05:00,5.83,5.91,5.79,5.8,112173.0,5.2425,5.3144,5.2065,5.2155,112173.0
2020-03-30 13:10:00,5.79,5.8,5.71,5.72,43761.0,5.2065,5.2155,5.1346,5.1436,43761.0
2020-03-30 13:15:00,5.71,5.75,5.7,5.71,39551.0,5.1346,5.1705,5.1256,5.1346,39551.0
2020-03-30 13:20:00,5.72,5.77,5.7,5.75,40650.0,5.1436,5.1885,5.1256,5.1705,40650.0
2020-03-30 13:25:00,5.75,5.76,5.72,5.72,43694.0,5.1705,5.1795,5.1436,5.1436,43694.0
2020-03-30 13:30:00,5.73,5.73,5.71,5.71,25983.0,5.1525,5.1525,5.1346,5.1346,25983.0
2020-03-30 13:35:00,5.71,5.72,5.59,5.59,88400.0,5.1346,5.1436,5.0267,5.0267,88400.0
2020-03-30 13:40:00,5.59,5.61,5.56,5.57,134231.0,5.0267,5.0446,4.9997,5.0087,134231.0
2020-03-30 13:45:00,5.56,5.59,5.53,5.54,64916.0,4.9997,5.0267,4.9727,4.9817,64916.0
2020-03-30 13:50:00,5.54,5.54,5.52,5.52,28911.0,4.9817,4.9817,4.9637,4.9637,28911.0
2020-03-30 13:55:00,5.53,5.53,5.47,5.5,178425.0,4.9727,4.9727,4.9188,4.9457,178425.0
2020-03-30 14:00:00,5.5,5.51,5.48,5.5,45803.0,4.9457,4.9547,4.9277,4.9457,45803.0
2020-03-30 14:05:00,5.5,5.5,5.48,5.49,53345.0,4.9457,4.9457,4.9277,4.9367,53345.0
2020-03-30 14:10:00,5.49,5.49,5.4,5.42,74395.0,4.9367,4.9367,4.8558,4.8738,74395.0
2020-03-30 14:15:00,5.42,5.44,5.39,5.4,91703.0,4.8738,4.8918,4.8468,4.8558,91703.0
2020-03-30 14:20:00,5.4,5.5,5.38,5.49,409770.0,4.8558,4.9457,4.8378,4.9367,409770.0
2020-03-30 14:25:00,5.48,5.54,5.45,5.54,97105.0,4.9277,4.9817,4.9008,4.9817,97105.0
2020-03-30 14:30:00,5.53,5.56,5.49,5.5,88822.0,4.9727,4.9997,4.9367,4.9457,88822.0
2020-03-30 14:35:00,5.5,5.51,5.48,5.49,38065.0,4.9457,4.9547,4.9277,4.9367,38065.0
2020-03-30 14:40:00,5.49,5.49,5.47,5.47,45960.0,4.9367,4.9367,4.9188,4.9188,45960.0
2020-03-30 14:45:00,5.47,5.51,5.45,5.49,179939.0,4.9188,4.9547,4.9008,4.9367,179939.0
2020-03-30 14:50:00,5.5,5.5,5.48,5.48,146905.0,4.9457,4.9457,4.9277,4.9277,146905.0
2020-03-30 14:55:00,5.49,5.49,5.48,5.49,230928.0,4.9367,4.9367,4.9277,4.9367,230928.0
2020-03-30 15:00:00,5.49,5.51,5.43,5.44,124166.0,4.9367,4.9547,4.8828,4.8918,124166.0
2020-03-30 15:05:00,5.43,5.44,5.43,5.44,39934.0,4.8828,4.8918,4.8828,4.8918,39934.0
2020-03-30 15:10:00,5.44,5.71,5.43,5.55,271446.0,4.8918,5.1346,4.8828,4.9907,271446.0
2020-03-30 15:15:00,5.55,5.61,5.51,5.6,56829.0,4.9907,5.0446,4.9547,5.0356,56829.0
2020-03-30 15:20:00,5.6,5.61,5.5,5.59,219385.0,5.0356,5.0446,4.9457,5.0267,219385.0
2020-03-30 15:25:00,5.6,5.73,5.58,5.71,166362.0,5.0356,5.1525,5.0177,5.1346,166362.0
2020-03-30 15:30:00,5.71,5.72,5.58,5.67,153710.0,5.1346,5.1436,5.0177,5.0986,153710.0
2020-03-30 15:35:00,5.67,5.84,5.66,5.83,127673.0,5.0986,5.2515,5.0896,5.2425,127673.0
2020-03-30 15:40:00,5.83,5.83,5.75,5.76,200785.0,5.2425,5.2425,5.1705,5.1795,200785.0
2020-03-30 15:45:00,5.75,5.95,5.75,5.94,283105.0,5.1705,5.3504,5.1705,5.3414,283105.0
2020-03-30 15:50:00,5.94,6.29,5.94,6.28,430944.0,5.3414,5.6561,5.3414,5.6471,430944.0
2020-03-30 15:55:00,6.28,6.57,6.23,6.48,790400.0,5.6471,5.9079,5.6022,5.827,790400.0
2020-03-31 09:30:00,6.73,7.09,6.66,6.79,170634.0,6.0518,6.3755,5.9888,6.1057,170634.0
2020-03-31 09:35:00,6.77,6.85,6.6,6.68,146640.0,6.0877,6.1597,5.9349,6.0068,146640.0
2020-03-31 09:40:00,6.67,6.75,6.58,6.61,116465.0,5.9978,6.0698,5.9169,5.9439,116465.0
2020-03-31 09:45:00,6.6,6.74,6.55,6.6,93185.0,5.9349,6.0608,5.8899,5.9349,93185.0
2020-03-31 09:50:00,6.6,6.6,6.44,6.44,181815.0,5.9349,5.9349,5.791,5.791,181815.0
2020-03-31 09:55:00,6.46,6.59,6.41,6.52,100426.0,5.809,5.9259,5.764,5.8629,100426.0
2020-03-31 10:00:00,6.51,6.55,6.44,6.44,106798.0,5.8539,5.8899,5.791,5.791,106798.0
2020-03-31 10:05:00,6.45,6.5,6.4,6.4,111422.0,5.8,5.845,5.755,5.755,111422.0
2020-03-31 10:10:00,6.4,6.54,6.37,6.45,156336.0,5.755,5.8809,5.7281,5.8,156336.0
2020-03-31 10:15:00,6.44,6.45,6.39,6.39,86180.0,5.791,5.8,5.746,5.746,86180.0
2020-03-31 10:20:00,6.4,6.48,6.39,6.45,115287.0,5.755,5.827,5.746,5.8,115287.0
2020-03-31 10:25:00,6.45,6.46,6.39,6.41,52235.0,5.8,5.809,5.746,5.764,52235.0
2020-03-31 10:30:00,6.41,6.5,6.4,6.45,86873.0,5.764,5.845,5.755,5.8,86873.0
2020-03-31 10:35:00,6.45,6.54,6.44,6.5,113234.0,5.8,5.8809,5.791,5.845,113234.0
2020-03-31 10:40:00,6.5,6.53,6.46,6.52,93763.0,5.845,5.8719,5.809,5.8629,93763.0
2020-03-31 10:45:00,6.51,6.64,6.49,6.63,170798.0,5.8539,5.9708,5.836,5.9618,170798.0
2020-03-31 10:50:00,6.63,6.7,6.57,6.66,129919.0,5.9618,6.0248,5.9079,5.9888,129919.0
2020-03-31 10:55:00,6.66,6.66,6.61,6.64,53490.0,5.9888,5.9888,5.9439,5.9708,53490.0
2020-03-31 11:00:00,6.63,6.64,6.55,6.56,40884.0,5.9618,5.9708,5.8899,5.8989,40884.0
2020-03-31 11:05:00,6.56,6.66,6.55,6.64,201563.0,5.8989,5.9888,5.8899,5.9708,201563.0
2020-03-31 11:10:00,6.65,6.74,6.64,6.71,127115.0,5.9798,6.0608,5.9708,6.0338,127115.0
2020-03-31 11:15:00,6.72,6.75,6.68,6.74,50128.0,6.0428,6.0698,6.0068,6.0608,50128.0
2020-03-31 11:20:00,6.74,6.78,6.73,6.74,57120.0,6.0608,6.0967,6.0518,6.0608,57120.0
2020-03-31 11:25:00,6.74,6.75,6.74,6.75,36597.0,6.0608,6.0698,6.0608,6.0698,36597.0
2020-03-31 11:30:00,6.75,6.75,6.73,6.75,65768.0,6.0698,6.0698,6.0518,6.0698,65768.0
2020-03-31 11:35:00,6.75,6.75,6.69,6.7,84104.0,6.0698,6.0698,6.0158,6.0248,84104.0
2020-03-31 11:40:00,6.7,6.77,6.69,6.75,103308.0,6.0248,6.0877,6.0158,6.0698,103308.0
2020-03-31 11:45:00,6.75,6.76,6.75,6.75,49277.0,6.0698,6.0787,6.0698,6.0698,49277.0
2020-03-31 11:50:00,6.75,6.84,6.75,6.81,195677.0,6.0698,6.1507,6.0698,6.1237,195677.0
2020-03-31 11:55:00,6.81,6.89,6.81,6.88,91607.0,6.1237,6.1956,6.1237,6.1867,91607.0
2020-03-31 12:00:00,6.88,6.96,6.87,6.91,67547.0,6.1867,6.2586,6.1777,6.2136,67547.0
2020-03-31 12:05:00,6.9,6.91,6.85,6.85,81019.0,6.2046,6.2136,6.1597,6.1597,81019.0
2020-03-31 12:10:00,6.86,6.87,6.81,6.81,108395.0,6.1687,6.1777,6.1237,6.1237,108395.0
2020-03-31 12:15:00,6.82,6.82,6.79,6.79,37111.0,6.1327,6.1327,6.1057,6.1057,37111.0
2020-03-31 12:20:00,6.79,6.8,6.78,6.78,39348.0,6.1057,6.1147,6.0967,6.0967,39348.0
2020-03-31 12:25:00,6.78,6.79,6.6,6.68,177432.0,6.0967,6.1057,5.9349,6.0068,177432.0
2020-03-31 12:30:00,6.69,6.78,6.68,6.68,61785.0,6.0158,6.0967,6.0068,6.0068,61785.0
2020-03-31 12:35:00,6.69,6.69,6.64,6.65,60177.0,6.0158,6.0158,5.9708,5.9798,60177.0
2020-03-31 12:40:00,6.64,6.66,6.54,6.66,148848.0,5.9708,5.9888,5.8809,5.9888,148848.0
2020-03-31 12:45:00,6.66,6.66,6.62,6.62,51069.0,5.9888,5.9888,5.9529,5.9529,51069.0
2020-03-31 12:50:00,6.62,6.62,6.53,6.57,179463.0,5.9529,5.9529,5.8719,5.9079,179463.0
2020-03-31 12:55:00,6.57,6.67,6.51,6.6,72518.0,5.9079,5.9978,5.8539,5.9349,72518.0
2020-03-31 13:00:00,6.6,6.61,6.47,6.49,106711.0,5.9349,5.9439,5.818,5.836,106711.0
2020-03-31 13:05:00,6.48,6.51,6.4,6.43,114986.0,5.827,5.8539,5.755,5.782,114986.0
2020-03-31 13:10:00,6.42,6.43,6.33,6.41,104220.0,5.773,5.782,5.6921,5.764,104220.0
2020-03-31 13:15:00,6.41,6.43,6.4,6.4,38591.0,5.764,5.782,5.755,5.755,38591.0
2020-03-31 13:20:00,6.41,6.42,6.39,6.4,102963.0,5.764,5.773,5.746,5.755,102963.0
2020-03-31 13:25:00,6.41,6.41,6.33,6.33,78452.0,5.764,5.764,5.6921,5.6921,78452.0
2020-03-31 13:30:00,6.33,6.36,6.21,6.33,236910.0,5.6921,5.7191,5.5842,5.6921,236910.0
2020-03-31 13:35:00,6.33,6.49,6.28,6.48,160762.0,5.6921,5.836,5.6471,5.827,160762.0
2020-03-31 13:40:00,6.48,6.54,6.4,6.5,113307.0,5.827,5.8809,5.755,5.845,113307.0
2020-03-31 13:45:00,6.5,6.53,6.48,6.48,47488.0,5.845,5.8719,5.827,5.827,47488.0
2020-03-31 13:50:00,6.48,6.51,6.47,6.48,64727.0,5.827,5.8539,5.818,5.827,64727.0
2020-03-31 13:55:00,6.47,6.5,6.4,6.42,56768.0,5.818,5.845,5.755,5.773,56768.0
2020-03-31 14:00:00,6.42,6.51,6.41,6.5,41144.0,5.773,5.8539,5.764,5.845,41144.0
2020-03-31 14:05:00,6.5,6.5,6.42,6.42,63641.0,5.845,5.845,5.773,5.773,63641.0
2020-03-31 14:10:00,6.43,6.46,6.42,6.43,52031.0,5.782,5.809,5.773,5.782,52031.0
2020-03-31 14:15:00,6.43,6.44,6.42,6.43,40208.0,5.782,5.791,5.773,5.782,40208.0
2020-03-31 14:20:00,6.43,6.47,6.41,6.44,79640.0,5.782,5.818,5.764,5.791,79640.0
2020-03-31 14:25:00,6.44,6.51,6.42,6.46,50500.0,5.791,5.8539,5.773,5.809,50500.0
2020-03-31 14:30:00,6.46,6.51,6.34,6.5,76546.0,5.809,5.8539,5.7011,5.845,76546.0
2020-03-31 14:35:00,6.5,6.54,6.48,6.51,80572.0,5.845,5.8809,5.827,5.8539,80572.0
2020-03-31 14:40:00,6.51,6.56,6.49,6.53,190751.0,5.8539,5.8989,5.836,5.8719,190751.0
2020-03-31 14:45:00,6.53,6.64,6.51,6.58,59088.0,5.8719,5.9708,5.8539,5.9169,59088.0
2020-03-31 14:50:00,6.59,6.61,6.54,6.59,57604.0,5.9259,5.9439,5.8809,5.9259,57604.0
2020-03-31 14:55:00,6.59,6.78,6.58,6.78,80234.0,5.9259,6.0967,5.9169,6.0967,80234.0
2020-03-31 15:00:00,6.78,6.85,6.71,6.71,88239.0,6.0967,6.1597,6.0338,6.0338,88239.0
2020-03-31 15:05:00,6.72,6.75,6.63,6.74,61705.0,6.0428,6.0698,5.9618,6.0608,61705.0
2020-03-31 15:10:00,6.75,6.75,6.69,6.72,77747.0,6.0698,6.0698,6.0158,6.0428,77747.0
2020-03-31 15:15:00,6.74,6.75,6.7,6.71,78796.0,6.0608,6.0698,6.0248,6.0338,78796.0
2020-03-31 15:20:00,6.71,6.72,6.57,6.6,160975.0,6.0338,6.0428,5.9079,5.9349,160975.0
2020-03-31 15:25:00,6.6,6.6,6.54,6.56,105741.0,5.9349,5.9349,5.8809,5.8989,105741.0
2020-03-31 15:30:00,6.56,6.62,6.54,6.57,91044.0,5.8989,5.9529,5.8809,5.9079,91044.0
2020-03-31 15:35:00,6.58,6.63,6.55,6.57,105207.0,5.9169,5.9618,5.8899,5.9079,105207.0
2020-03-31 15:40:00,6.58,6.75,6.57,6.73,203299.0,5.9169,6.0698,5.9079,6.0518,203299.0
2020-03-31 15:45:00,6.73,6.78,6.72,6.75,148705.0,6.0518,6.0967,6.0428,6.0698,148705.0
2020-03-31 15:50:00,6.75,6.87,6.74,6.82,415669.0,6.0698,6.1777,6.0608,6.1327,415669.0
2020-03-31 15:55:00,6.83,6.9,6.82,6.9,672525.0,6.1417,6.2046,6.1327,6.2046,672525.0
2020-04-01 09:30:00,6.42,6.45,6.13,6.28,149571.0,5.773,5.8,5.5122,5.6471,149571.0
2020-04-01 09:35:00,6.34,6.43,6.25,6.25,62745.0,5.7011,5.782,5.6201,5.6201,62745.0
2020-04-01 09:40:00,6.26,6.41,6.2,6.32,67403.0,5.6291,5.764,5.5752,5.6831,67403.0
2020-04-01 09:45:00,6.35,6.37,6.25,6.29,42258.0,5.7101,5.7281,5.6201,5.6561,42258.0
2020-04-01 09:50:00,6.29,6.34,6.25,6.31,72604.0,5.6561,5.7011,5.6201,5.6741,72604.0
2020-04-01 09:55:00,6.3,6.32,6.25,6.28,57735.0,5.6651,5.6831,5.6201,5.6471,57735.0
2020-04-01 10:00:00,6.29,6.31,6.11,6.11,235468.0,5.6561,5.6741,5.4943,5.4943,235468.0
2020-04-01 10:05:00,6.11,6.28,6.11,6.26,71849.0,5.4943,5.6471,5.4943,5.6291,71849.0
2020-04-01 10:10:00,6.27,6.35,6.25,6.35,53008.0,5.6381,5.7101,5.6201,5.7101,53008.0
2020-04-01 10:15:00,6.35,6.4,6.29,6.36,83059.0,5.7101,5.755,5.6561,5.7191,83059.0
2020-04-01 10:20:00,6.37,6.37,6.26,6.26,48003.0,5.7281,5.7281,5.6291,5.6291,48003.0
2020-04-01 10:25:00,6.26,6.3,6.25,6.28,78017.0,5.6291,5.6651,5.6201,5.6471,78017.0
2020-04-01 10:30:00,6.28,6.3,6.26,6.29,127111.0,5.6471,5.6651,5.6291,5.6561,127111.0
2020-04-01 10:35:00,6.29,6.29,6.25,6.25,52059.0,5.6561,5.6561,5.6201,5.6201,52059.0
2020-04-01 10:40:00,6.26,6.27,6.25,6.25,64718.0,5.6291,5.6381,5.6201,5.6201,64718.0
2020-04-01 10:45:00,6.26,6.27,6.24,6.25,317601.0,5.6291,5.6381,5.6112,5.6201,317601.0
2020-04-01 10:50:00,6.25,6.26,6.1,6.11,83719.0,5.6201,5.6291,5.4853,5.4943,83719.0
2020-04-01 10:55:00,6.11,6.15,6.03,6.04,150883.0,5.4943,5.5302,5.4223,5.4313,150883.0
2020-04-01 11:00:00,6.04,6.14,6.0,6.13,85741.0,5.4313,5.5212,5.3953,5.5122,85741.0
2020-04-01 11:05:00,6.13,6.18,6.08,6.14,88011.0,5.5122,5.5572,5.4673,5.5212,88011.0
2020-04-01 11:10:00,6.13,6.18,6.07,6.08,60720.0,5.5122,5.5572,5.4583,5.4673,60720.0
2020-04-01 11:15:00,6.07,6.13,6.03,6.04,51179.0,5.4583,5.5122,5.4223,5.4313,51179.0
2020-04-01 11:20:00,6.03,6.06,6.01,6.03,54237.0,5.4223,5.4493,5.4043,5.4223,54237.0
2020-04-01 11:25:00,6.02,6.08,6.02,6.02,61941.0,5.4133,5.4673,5.4133,5.4133,61941.0
2020-04-01 11:30:00,6.02,6.03,5.9,5.96,82866.0,5.4133,5.4223,5.3054,5.3594,82866.0
2020-04-01 11:35:00,5.98,6.08,5.93,6.05,61293.0,5.3774,5.4673,5.3324,5.4403,61293.0
2020-04-01 11:40:00,6.04,6.06,5.99,6.04,23566.0,5.4313,5.4493,5.3863,5.4313,23566.0
2020-04-01 11:45:00,6.05,6.1,5.97,5.97,36310.0,5.4403,5.4853,5.3684,5.3684,36310.0
2020-04-01 11:50:00,5.97,6.03,5.93,5.93,79462.0,5.3684,5.4223,5.3324,5.3324,79462.0
2020-04-01 11:55:00,5.93,5.98,5.85,5.87,78446.0,5.3324,5.3774,5.2605,5.2784,78446.0
2020-04-01 12:00:00,5.88,5.89,5.8,5.8,57977.0,5.2874,5.2964,5.2155,5.2155,57977.0
2020-04-01 12:05:00,5.8,5.9,5.76,5.76,132091.0,5.2155,5.3054,5.1795,5.1795,132091.0
2020-04-01 12:10:00,5.77,5.77,5.7,5.71,88798.0,5.1885,5.1885,5.1256,5.1346,88798.0
2020-04-01 12:15:00,5.71,5.73,5.6,5.71,152550.0,5.1346,5.1525,5.0356,5.1346,152550.0
2020-04-01 12:20:00,5.7,5.71,5.62,5.63,59606.0,5.1256,5.1346,5.0536,5.0626,59606.0
2020-04-01 12:25:00,5.63,5.65,5.52,5.54,213154.0,5.0626,5.0806,4.9637,4.9817,213154.0
2020-04-01 12:30:00,5.54,5.58,5.5,5.54,91922.0,4.9817,5.0177,4.9457,4.9817,91922.0
2020-04-01 12:35:00,5.54,5.6,5.51,5.58,86740.0,4.9817,5.0356,4.9547,5.0177,86740.0
2020-04-01 12:40:00,5.58,5.59,5.55,5.58,76396.0,5.0177,5.0267,4.9907,5.0177,76396.0
2020-04-01 12:45:00,5.58,5.63,5.55,5.58,122764.0,5.0177,5.0626,4.9907,5.0177,122764.0
2020-04-01 12:50:00,5.57,5.66,5.55,5.64,73525.0,5.0087,5.0896,4.9907,5.0716,73525.0
2020-04-01 12:55:00,5.64,5.71,5.58,5.64,89248.0,5.0716,5.1346,5.0177,5.0716,89248.0
2020-04-01 13:00:00,5.64,5.68,5.58,5.67,54176.0,5.0716,5.1076,5.0177,5.0986,54176.0
2020-04-01 13:05:00,5.68,5.88,5.66,5.71,92668.0,5.1076,5.2874,5.0896,5.1346,92668.0
2020-04-01 13:10:00,5.72,5.8,5.65,5.68,36460.0,5.1436,5.2155,5.0806,5.1076,36460.0
2020-04-01 13:15:00,5.68,5.76,5.67,5.75,27221.0,5.1076,5.1795,5.0986,5.1705,27221.0
2020-04-01 13:20:00,5.74,5.85,5.74,5.83,28545.0,5.1615,5.2605,5.1615,5.2425,28545.0
2020-04-01 13:25:00,5.85,5.95,5.77,5.89,71009.0,5.2605,5.3504,5.1885,5.2964,71009.0
2020-04-01 13:30:00,5.89,5.9,5.8,5.86,128644.0,5.2964,5.3054,5.2155,5.2694,128644.0
2020-04-01 13:35:00,5.85,5.9,5.77,5.81,102669.0,5.2605,5.3054,5.1885,5.2245,102669.0
2020-04-01 13:40:00,5.81,5.92,5.8,5.87,60401.0,5.2245,5.3234,5.2155,5.2784,60401.0
2020-04-01 13:45:00,5.89,5.92,5.8,5.87,39481.0,5.2964,5.3234,5.2155,5.2784,39481.0
2020-04-01 13:50:00,5.87,6.07,5.83,6.05,376273.0,5.2784,5.4583,5.2425,5.4403,376273.0
2020-04-01 13:55:00,6.04,6.14,5.91,6.02,59307.0,5.4313,5.5212,5.3144,5.4133,59307.0
2020-04-01 14:00:00,6.03,6.05,5.9,5.96,41839.0,5.4223,5.4403,5.3054,5.3594,41839.0
2020-04-01 14:05:00,5.96,6.02,5.91,5.96,48927.0,5.3594,5.4133,5.3144,5.3594,48927.0
2020-04-01 14:10:00,5.96,6.02,5.88,6.02,102165.0,5.3594,5.4133,5.2874,5.4133,102165.0
2020-04-01 14:15:00,6.0,6.06,5.94,5.97,42852.0,5.3953,5.4493,5.3414,5.3684,42852.0
2020-04-01 14:20:00,5.98,6.07,5.97,6.07,62239.0,5.3774,5.4583,5.3684,5.4583,62239.0
2020-04-01 14:25:00,6.06,6.07,6.0,6.01,19222.0,5.4493,5.4583,5.3953,5.4043,19222.0
2020-04-01 14:30:00,6.02,6.11,6.0,6.03,59983.0,5.4133,5.4943,5.3953,5.4223,59983.0
2020-04-01 14:35:00,6.04,6.11,6.0,6.06,82498.0,5.4313,5.4943,5.3953,5.4493,82498.0
2020-04-01 14:40:00,6.05,6.06,5.98,6.02,65738.0,5.4403,5.4493,5.3774,5.4133,65738.0
2020-04-01 14:45:00,6.02,6.03,5.97,6.0,62469.0,5.4133,5.4223,5.3684,5.3953,62469.0
2020-04-01 14:50:00,6.0,6.04,5.98,5.99,26554.0,5.3953,5.4313,5.3774,5.3863,26554.0
2020-04-01 14:55:00,5.99,6.03,5.98,6.02,29561.0,5.3863,5.4223,5.3774,5.4133,29561.0
2020-04-01 15:00:00,6.02,6.12,6.0,6.04,60341.0,5.4133,5.5032,5.3953,5.4313,60341.0
2020-04-01 15:05:00,6.04,6.12,6.03,6.1,54500.0,5.4313,5.5032,5.4223,5.4853,54500.0
2020-04-01 15:10:00,6.1,6.1,6.02,6.03,63843.0,5.4853,5.4853,5.4133,5.4223,63843.0
2020-04-01 15:15:00,6.02,6.14,5.98,6.13,49734.0,5.4133,5.5212,5.3774,5.5122,49734.0
2020-04-01 15:20:00,6.13,6.13,6.06,6.06,29379.0,5.5122,5.5122,5.4493,5.4493,29379.0
2020-04-01 15:25:00,6.06,6.07,5.99,6.01,50957.0,5.4493,5.4583,5.3863,5.4043,50957.0
2020-04-01 15:30:00,6.0,6.06,6.0,6.05,52496.0,5.3953,5.4493,5.3953,5.4403,52496.0
2020-04-01 15:35:00,6.06,6.06,5.95,5.96,73951.0,5.4493,5.4493,5.3504,5.3594,73951.0
2020-04-01 15:40:00,5.95,6.04,5.89,6.03,120700.0,5.3504,5.4313,5.2964,5.4223,120700.0
2020-04-01 15:45:00,6.04,6.08,5.73,5.89,208183.0,5.4313,5.4673,5.1525,5.2964,208183.0
2020-04-01 15:50:00,5.9,5.96,5.79,5.85,185982.0,5.3054,5.3594,5.2065,5.2605,185982.0
2020-04-01 15:55:00,5.85,5.9,5.8,5.9,263792.0,5.2605,5.3054,5.2155,5.3054,263792.0
2020-04-02 09:30:00,6.01,6.2,5.99,6.18,187722.0,5.4043,5.5752,5.3863,5.5572,187722.0
2020-04-02 09:35:00,6.17,6.37,6.1,6.37,91384.0,5.5482,5.7281,5.4853,5.7281,91384.0
2020-04-02 09:40:00,6.35,6.48,6.21,6.32,92419.0,5.7101,5.827,5.5842,5.6831,92419.0
2020-04-02 09:45:00,6.34,6.37,6.1,6.14,100945.0,5.7011,5.7281,5.4853,5.5212,100945.0
2020-04-02 09:50:00,6.13,6.18,6.0,6.05,84993.0,5.5122,5.5572,5.3953,5.4403,84993.0
2020-04-02 09:55:00,6.04,6.27,6.04,6.2,90075.0,5.4313,5.6381,5.4313,5.5752,90075.0
2020-04-02 10:00:00,6.19,6.32,6.12,6.22,68403.0,5.5662,5.6831,5.5032,5.5932,68403.0
2020-04-02 10:05:00,6.24,6.4,6.2,6.38,88725.0,5.6112,5.755,5.5752,5.737,88725.0
2020-04-02 10:10:00,6.38,6.44,6.33,6.36,81222.0,5.737,5.791,5.6921,5.7191,81222.0
2020-04-02 10:15:00,6.36,6.37,6.28,6.33,39850.0,5.7191,5.7281,5.6471,5.6921,39850.0
2020-04-02 10:20:00,6.33,6.38,6.28,6.29,48148.0,5.6921,5.737,5.6471,5.6561,48148.0
2020-04-02 10:25:00,6.29,6.49,6.27,6.47,50895.0,5.6561,5.836,5.6381,5.818,50895.0
2020-04-02 10:30:00,6.48,6.72,6.37,6.59,336269.0,5.827,6.0428,5.7281,5.9259,336269.0
2020-04-02 10:35:00,6.6,6.91,6.59,6.91,93054.0,5.9349,6.2136,5.9259,6.2136,93054.0
2020-04-02 10:40:00,6.92,7.1,6.91,6.99,415042.0,6.2226,6.3845,6.2136,6.2856,415042.0
2020-04-02 10:45:00,6.99,7.06,6.8,6.94,202903.0,6.2856,6.3485,6.1147,6.2406,202903.0
2020-04-02 10:50:00,6.93,7.01,6.67,6.73,134998.0,6.2316,6.3036,5.9978,6.0518,134998.0
2020-04-02 10:55:00,6.75,7.12,6.69,7.01,192245.0,6.0698,6.4025,6.0158,6.3036,192245.0
2020-04-02 11:00:00,7.01,7.1,6.83,6.92,99581.0,6.3036,6.3845,6.1417,6.2226,99581.0
2020-04-02 11:05:00,6.92,6.98,6.77,6.82,81961.0,6.2226,6.2766,6.0877,6.1327,81961.0
2020-04-02 11:10:00,6.82,6.82,6.35,6.46,133463.0,6.1327,6.1327,5.7101,5.809,133463.0
2020-04-02 11:15:00,6.5,6.57,6.18,6.21,105577.0,5.845,5.9079,5.5572,5.5842,105577.0
2020-04-02 11:20:00,6.22,6.4,6.14,6.23,163799.0,5.5932,5.755,5.5212,5.6022,163799.0
2020-04-02 11:25:00,6.24,6.34,6.23,6.29,124659.0,5.6112,5.7011,5.6022,5.6561,124659.0
2020-04-02 11:30:00,6.28,6.49,6.26,6.45,67839.0,5.6471,5.836,5.6291,5.8,67839.0
2020-04-02 11:35:00,6.45,6.48,6.31,6.44,51165.0,5.8,5.827,5.6741,5.791,51165.0
2020-04-02 11:40:00,6.43,6.48,6.33,6.38,57138.0,5.782,5.827,5.6921,5.737,57138.0
2020-04-02 11:45:00,6.37,6.56,6.36,6.55,102816.0,5.7281,5.8989,5.7191,5.8899,102816.0
2020-04-02 11:50:00,6.56,6.74,6.56,6.72,106222.0,5.8989,6.0608,5.8989,6.0428,106222.0
2020-04-02 11:55:00,6.73,6.96,6.65,6.9,185695.0,6.0518,6.2586,5.9798,6.2046,185695.0
2020-04-02 12:00:00,6.89,6.89,6.63,6.73,128218.0,6.1956,6.1956,5.9618,6.0518,128218.0
2020-04-02 12:05:00,6.72,6.85,6.64,6.77,86903.0,6.0428,6.1597,5.9708,6.0877,86903.0
2020-04-02 12:10:00,6.75,6.88,6.69,6.8,83460.0,6.0698,6.1867,6.0158,6.1147,83460.0
2020-04-02 12:15:00,6.79,6.93,6.76,6.92,88017.0,6.1057,6.2316,6.0787,6.2226,88017.0
2020-04-02 12:20:00,6.92,6.93,6.76,6.8,102257.0,6.2226,6.2316,6.0787,6.1147,102257.0
2020-04-02 12:25:00,6.78,6.89,6.78,6.87,44864.0,6.0967,6.1956,6.0967,6.1777,44864.0
2020-04-02 12:30:00,6.87,6.98,6.86,6.98,57222.0,6.1777,6.2766,6.1687,6.2766,57222.0
2020-04-02 12:35:00,6.99,7.0,6.91,6.96,75628.0,6.2856,6.2946,6.2136,6.2586,75628.0
2020-04-02 12:40:00,6.96,7.0,6.92,7.0,119894.0,6.2586,6.2946,6.2226,6.2946,119894.0
2020-04-02 12:45:00,6.98,7.01,6.93,7.01,79191.0,6.2766,6.3036,6.2316,6.3036,79191.0
2020-04-02 12:50:00,7.02,7.05,6.97,6.98,66173.0,6.3125,6.3395,6.2676,6.2766,66173.0
2020-04-02 12:55:00,6.98,7.0,6.93,6.99,23701.0,6.2766,6.2946,6.2316,6.2856,23701.0
2020-04-02 13:00:00,6.99,7.01,6.96,6.98,97800.0,6.2856,6.3036,6.2586,6.2766,97800.0
2020-04-02 13:05:00,6.96,6.96,6.74,6.74,69149.0,6.2586,6.2586,6.0608,6.0608,69149.0
2020-04-02 13:10:00,6.75,6.84,6.74,6.79,20956.0,6.0698,6.1507,6.0608,6.1057,20956.0
2020-04-02 13:15:00,6.79,6.81,6.71,6.71,45571.0,6.1057,6.1237,6.0338,6.0338,45571.0
2020-04-02 13:20:00,6.71,6.81,6.7,6.78,79123.0,6.0338,6.1237,6.0248,6.0967,79123.0
2020-04-02 13:25:00,6.78,6.78,6.71,6.72,35925.0,6.0967,6.0967,6.0338,6.0428,35925.0
2020-04-02 13:30:00,6.73,6.83,6.6,6.74,103483.0,6.0518,6.1417,5.9349,6.0608,103483.0
2020-04-02 13:35:00,6.75,6.77,6.6,6.6,44016.0,6.0698,6.0877,5.9349,5.9349,44016.0
2020-04-02 13:40:00,6.6,6.66,6.45,6.58,60406.0,5.9349,5.9888,5.8,5.9169,60406.0
2020-04-02 13:45:00,6.59,6.59,6.41,6.42,55132.0,5.9259,5.9259,5.764,5.773,55132.0
2020-04-02 13:50:00,6.43,6.59,6.43,6.5,57531.0,5.782,5.9259,5.782,5.845,57531.0
2020-04-02 13:55:00,6.5,6.53,6.42,6.44,88047.0,5.845,5.8719,5.773,5.791,88047.0
2020-04-02 14:00:00,6.46,6.5,6.42,6.46,29028.0,5.809,5.845,5.773,5.809,29028.0
2020-04-02 14:05:00,6.46,6.48,6.38,6.4,40037.0,5.809,5.827,5.737,5.755,40037.0
2020-04-02 14:10:00,6.39,6.45,6.36,6.43,40549.0,5.746,5.8,5.7191,5.782,40549.0
2020-04-02 14:15:00,6.43,6.43,6.38,6.38,46535.0,5.782,5.782,5.737,5.737,46535.0
2020-04-02 14:20:00,6.38,6.48,6.38,6.39,66770.0,5.737,5.827,5.737,5.746,66770.0
2020-04-02 14:25:00,6.39,6.51,6.38,6.43,76778.0,5.746,5.8539,5.737,5.782,76778.0
2020-04-02 14:30:00,6.43,6.51,6.38,6.45,65834.0,5.782,5.8539,5.737,5.8,65834.0
2020-04-02 14:35:00,6.47,6.47,6.37,6.38,81113.0,5.818,5.818,5.7281,5.737,81113.0
2020-04-02 14:40:00,6.37,6.43,6.31,6.36,77589.0,5.7281,5.782,5.6741,5.7191,77589.0
2020-04-02 14:45:00,6.36,6.41,6.34,6.38,38228.0,5.7191,5.764,5.7011,5.737,38228.0
2020-04-02 14:50:00,6.38,6.41,6.35,6.37,49521.0,5.737,5.764,5.7101,5.7281,49521.0
2020-04-02 14:55:00,6.36,6.39,6.31,6.35,77793.0,5.7191,5.746,5.6741,5.7101,77793.0
2020-04-02 15:00:00,6.34,6.38,6.29,6.37,99528.0,5.7011,5.737,5.6561,5.7281,99528.0
2020-04-02 15:05:00,6.37,6.37,6.33,6.34,41987.0,5.7281,5.7281,5.6921,5.7011,41987.0
2020-04-02 15:10:00,6.34,6.36,6.3,6.31,44172.0,5.7011,5.7191,5.6651,5.6741,44172.0
2020-04-02 15:15:00,6.31,6.35,6.25,6.29,61843.0,5.6741,5.7101,5.6201,5.6561,61843.0
2020-04-02 15:20:00,6.29,6.3,6.27,6.28,58597.0,5.6561,5.6651,5.6381,5.6471,58597.0
2020-04-02 15:25:00,6.28,6.3,6.23,6.29,115110.0,5.6471,5.6651,5.6022,5.6561,115110.0
2020-04-02 15:30:00,6.29,6.3,6.25,6.28,77756.0,5.6561,5.6651,5.6201,5.6471,77756.0
2020-04-02 15:35:00,6.29,6.29,6.25,6.25,150798.0,5.6561,5.6561,5.6201,5.6201,150798.0
2020-04-02 15:40:00,6.25,6.29,6.25,6.29,157002.0,5.6201,5.6561,5.6201,5.6561,157002.0
2020-04-02 15:45:00,6.28,6.28,6.17,6.18,126539.0,5.6471,5.6471,5.5482,5.5572,126539.0
2020-04-02 15:50:00,6.18,6.34,6.18,6.31,282690.0,5.5572,5.7011,5.5572,5.6741,282690.0
2020-04-02 15:55:00,6.31,6.33,6.3,6.32,279448.0,5.6741,5.6921,5.6651,5.6831,279448.0
2020-04-03 09:30:00,6.76,6.86,6.56,6.85,100252.0,6.0787,6.1687,5.8989,6.1597,100252.0
2020-04-03 09:35:00,6.86,6.92,6.64,6.7,79794.0,6.1687,6.2226,5.9708,6.0248,79794.0
2020-04-03 09:40:00,6.72,6.88,6.65,6.79,56280.0,6.0428,6.1867,5.9798,6.1057,56280.0
2020-04-03 09:45:00,6.79,6.8,6.44,6.44,74765.0,6.1057,6.1147,5.791,5.791,74765.0
2020-04-03 09:50:00,6.45,6.52,6.34,6.36,116779.0,5.8,5.8629,5.7011,5.7191,116779.0
2020-04-03 09:55:00,6.36,6.52,6.36,6.46,31048.0,5.7191,5.8629,5.7191,5.809,31048.0
2020-04-03 10:00:00,6.47,6.54,6.34,6.39,56036.0,5.818,5.8809,5.7011,5.746,56036.0
2020-04-03 10:05:00,6.39,6.55,6.37,6.38,123962.0,5.746,5.8899,5.7281,5.737,123962.0
2020-04-03 10:10:00,6.39,6.42,6.31,6.33,75616.0,5.746,5.773,5.6741,5.6921,75616.0
2020-04-03 10:15:00,6.32,6.33,6.16,6.17,56868.0,5.6831,5.6921,5.5392,5.5482,56868.0
2020-04-03 10:20:00,6.19,6.25,6.06,6.23,164427.0,5.5662,5.6201,5.4493,5.6022,164427.0
2020-04-03 10:25:00,6.24,6.24,6.09,6.14,51731.0,5.6112,5.6112,5.4763,5.5212,51731.0
2020-04-03 10:30:00,6.16,6.18,6.09,6.11,55160.0,5.5392,5.5572,5.4763,5.4943,55160.0
2020-04-03 10:35:00,6.1,6.18,6.05,6.09,83635.0,5.4853,5.5572,5.4403,5.4763,83635.0
2020-04-03 10:40:00,6.09,6.19,6.06,6.15,64094.0,5.4763,5.5662,5.4493,5.5302,64094.0
2020-04-03 10:45:00,6.15,6.26,6.11,6.23,58981.0,5.5302,5.6291,5.4943,5.6022,58981.0
2020-04-03 10:50:00,6.22,6.25,6.13,6.15,72121.0,5.5932,5.6201,5.5122,5.5302,72121.0
2020-04-03 10:55:00,6.16,6.21,6.11,6.17,57792.0,5.5392,5.5842,5.4943,5.5482,57792.0
2020-04-03 11:00:00,6.17,6.2,6.13,6.14,53594.0,5.5482,5.5752,5.5122,5.5212,53594.0
2020-04-03 11:05:00,6.14,6.21,6.12,6.15,51475.0,5.5212,5.5842,5.5032,5.5302,51475.0
2020-04-03 11:10:00,6.15,6.18,6.1,6.1,38184.0,5.5302,5.5572,5.4853,5.4853,38184.0
2020-04-03 11:15:00,6.13,6.16,6.08,6.16,45632.0,5.5122,5.5392,5.4673,5.5392,45632.0
2020-04-03 11:20:00,6.15,6.19,6.03,6.04,52654.0,5.5302,5.5662,5.4223,5.4313,52654.0
2020-04-03 11:25:00,6.05,6.1,6.0,6.0,84129.0,5.4403,5.4853,5.3953,5.3953,84129.0
2020-04-03 11:30:00,5.99,6.04,5.96,6.01,75139.0,5.3863,5.4313,5.3594,5.4043,75139.0
2020-04-03 11:35:00,6.01,6.04,5.98,6.03,93577.0,5.4043,5.4313,5.3774,5.4223,93577.0
2020-04-03 11:40:00,6.02,6.06,5.98,6.03,104328.0,5.4133,5.4493,5.3774,5.4223,104328.0
2020-04-03 11:45:00,6.02,6.04,5.89,5.9,125516.0,5.4133,5.4313,5.2964,5.3054,125516.0
2020-04-03 11:50:00,5.91,5.91,5.81,5.86,74735.0,5.3144,5.3144,5.2245,5.2694,74735.0
2020-04-03 11:55:00,5.87,5.89,5.8,5.83,59243.0,5.2784,5.2964,5.2155,5.2425,59243.0
2020-04-03 12:00:00,5.84,5.89,5.81,5.81,48192.0,5.2515,5.2964,5.2245,5.2245,48192.0
2020-04-03 12:05:00,5.82,5.83,5.79,5.81,93264.0,5.2335,5.2425,5.2065,5.2245,93264.0
2020-04-03 12:10:00,5.8,5.83,5.72,5.76,79679.0,5.2155,5.2425,5.1436,5.1795,79679.0
2020-04-03 12:15:00,5.77,5.79,5.7,5.71,44608.0,5.1885,5.2065,5.1256,5.1346,44608.0
2020-04-03 12:20:00,5.72,5.75,5.66,5.66,103596.0,5.1436,5.1705,5.0896,5.0896,103596.0
2020-04-03 12:25:00,5.67,5.75,5.66,5.74,56433.0,5.0986,5.1705,5.0896,5.1615,56433.0
2020-04-03 12:30:00,5.75,5.87,5.73,5.84,80494.0,5.1705,5.2784,5.1525,5.2515,80494.0
2020-04-03 12:35:00,5.83,6.03,5.81,6.03,66387.0,5.2425,5.4223,5.2245,5.4223,66387.0
2020-04-03 12:40:00,6.03,6.13,5.98,6.1,44531.0,5.4223,5.5122,5.3774,5.4853,44531.0
2020-04-03 12:45:00,6.11,6.11,5.94,5.94,71596.0,5.4943,5.4943,5.3414,5.3414,71596.0
2020-04-03 12:50:00,5.93,5.99,5.92,5.96,45032.0,5.3324,5.3863,5.3234,5.3594,45032.0
2020-04-03 12:55:00,5.97,5.99,5.92,5.97,25905.0,5.3684,5.3863,5.3234,5.3684,25905.0
2020-04-03 13:00:00,5.96,5.99,5.94,5.98,21728.0,5.3594,5.3863,5.3414,5.3774,21728.0
2020-04-03 13:05:00,5.98,6.06,5.97,6.03,49461.0,5.3774,5.4493,5.3684,5.4223,49461.0
2020-04-03 13:10:00,6.03,6.06,6.0,6.0,33103.0,5.4223,5.4493,5.3953,5.3953,33103.0
2020-04-03 13:15:00,6.0,6.06,6.0,6.04,34680.0,5.3953,5.4493,5.3953,5.4313,34680.0
2020-04-03 13:20:00,6.04,6.07,6.04,6.05,31909.0,5.4313,5.4583,5.4313,5.4403,31909.0
2020-04-03 13:25:00,6.06,6.08,6.03,6.07,20568.0,5.4493,5.4673,5.4223,5.4583,20568.0
2020-04-03 13:30:00,6.07,6.07,6.02,6.04,39466.0,5.4583,5.4583,5.4133,5.4313,39466.0
2020-04-03 13:35:00,6.04,6.08,6.04,6.07,41822.0,5.4313,5.4673,5.4313,5.4583,41822.0
2020-04-03 13:40:00,6.07,6.13,6.04,6.13,38630.0,5.4583,5.5122,5.4313,5.5122,38630.0
2020-04-03 13:45:00,6.14,6.25,6.11,6.25,67273.0,5.5212,5.6201,5.4943,5.6201,67273.0
2020-04-03 13:50:00,6.25,6.31,6.25,6.26,77226.0,5.6201,5.6741,5.6201,5.6291,77226.0
2020-04-03 13:55:00,6.26,6.29,6.24,6.29,48858.0,5.6291,5.6561,5.6112,5.6561,48858.0
2020-04-03 14:00:00,6.28,6.37,6.28,6.33,61812.0,5.6471,5.7281,5.6471,5.6921,61812.0
2020-04-03 14:05:00,6.33,6.38,6.33,6.34,31514.0,5.6921,5.737,5.6921,5.7011,31514.0
2020-04-03 14:10:00,6.34,6.35,6.2,6.25,76413.0,5.7011,5.7101,5.5752,5.6201,76413.0
2020-04-03 14:15:00,6.25,6.27,6.2,6.27,53383.0,5.6201,5.6381,5.5752,5.6381,53383.0
2020-04-03 14:20:00,6.27,6.35,6.24,6.35,73084.0,5.6381,5.7101,5.6112,5.7101,73084.0
2020-04-03 14:25:00,6.35,6.37,6.31,6.35,62244.0,5.7101,5.7281,5.6741,5.7101,62244.0
2020-04-03 14:30:00,6.36,6.37,6.27,6.29,69886.0,5.7191,5.7281,5.6381,5.6561,69886.0
2020-04-03 14:35:00,6.29,6.3,6.21,6.25,29417.0,5.6561,5.6651,5.5842,5.6201,29417.0
2020-04-03 14:40:00,6.25,6.29,6.23,6.24,22715.0,5.6201,5.6561,5.6022,5.6112,22715.0
2020-04-03 14:45:00,6.24,6.33,6.24,6.32,91722.0,5.6112,5.6921,5.6112,5.6831,91722.0
2020-04-03 14:50:00,6.33,6.36,6.29,6.29,94833.0,5.6921,5.7191,5.6561,5.6561,94833.0
2020-04-03 14:55:00,6.29,6.31,6.27,6.29,61123.0,5.6561,5.6741,5.6381,5.6561,61123.0
2020-04-03 15:00:00,6.29,6.34,6.28,6.3,41653.0,5.6561,5.7011,5.6471,5.6651,41653.0
2020-04-03 15:05:00,6.3,6.35,6.29,6.35,40201.0,5.6651,5.7101,5.6561,5.7101,40201.0
2020-04-03 15:10:00,6.35,6.35,6.31,6.33,46177.0,5.7101,5.7101,5.6741,5.6921,46177.0
2020-04-03 15:15:00,6.33,6.45,6.31,6.37,126383.0,5.6921,5.8,5.6741,5.7281,126383.0
2020-04-03 15:20:00,6.39,6.43,6.29,6.3,83253.0,5.746,5.782,5.6561,5.6651,83253.0
2020-04-03 15:25:00,6.31,6.37,6.29,6.37,42090.0,5.6741,5.7281,5.6561,5.7281,42090.0
2020-04-03 15:30:00,6.37,6.4,6.31,6.33,54265.0,5.7281,5.755,5.6741,5.6921,54265.0
2020-04-03 15:35:00,6.33,6.35,6.24,6.29,63606.0,5.6921,5.7101,5.6112,5.6561,63606.0
2020-04-03 15:40:00,6.3,6.32,6.22,6.23,75424.0,5.6651,5.6831,5.5932,5.6022,75424.0
2020-04-03 15:45:00,6.22,6.31,6.18,6.25,125549.0,5.5932,5.6741,5.5572,5.6201,125549.0
2020-04-03 15:50:00,6.25,6.35,6.17,6.18,196391.0,5.6201,5.7101,5.5482,5.5572,196391.0
2020-04-03 15:55:00,6.18,6.35,6.18,6.33,309939.0,5.5572,5.7101,5.5572,5.6921,309939.0
2020-04-06 09:30:00,6.71,7.0,6.35,6.37,240079.0,6.0338,6.2946,5.7101,5.7281,240079.0
2020-04-06 09:35:00,6.35,6.68,6.29,6.67,52838.0,5.7101,6.0068,5.6561,5.9978,52838.0
2020-04-06 09:40:00,6.69,6.91,6.68,6.81,101951.0,6.0158,6.2136,6.0068,6.1237,101951.0
2020-04-06 09:45:00,6.82,7.1,6.82,6.92,129407.0,6.1327,6.3845,6.1327,6.2226,129407.0
2020-04-06 09:50:00,6.92,7.25,6.91,7.22,81668.0,6.2226,6.5194,6.2136,6.4924,81668.0
2020-04-06 09:55:00,7.21,7.25,7.03,7.16,60631.0,6.4834,6.5194,6.3215,6.4384,60631.0
2020-04-06 10:00:00,7.17,7.3,7.11,7.24,88216.0,6.4474,6.5643,6.3935,6.5104,88216.0
2020-04-06 10:05:00,7.24,7.5,7.23,7.47,139395.0,6.5104,6.7442,6.5014,6.7172,139395.0
2020-04-06 10:10:00,7.49,7.83,7.36,7.83,181293.0,6.7352,7.0409,6.6183,7.0409,181293.0
2020-04-06 10:15:00,7.83,7.83,7.48,7.63,153898.0,7.0409,7.0409,6.7262,6.8611,153898.0
2020-04-06 10:20:00,7.63,7.74,7.56,7.69,94642.0,6.8611,6.96,6.7981,6.915,94642.0
2020-04-06 10:25:00,7.66,7.69,7.48,7.56,171159.0,6.888,6.915,6.7262,6.7981,171159.0
2020-04-06 10:30:00,7.57,7.59,7.25,7.36,158074.0,6.8071,6.8251,6.5194,6.6183,158074.0
2020-04-06 10:35:00,7.36,7.37,7.16,7.22,145978.0,6.6183,6.6273,6.4384,6.4924,145978.0
2020-04-06 10:40:00,7.2,7.24,7.09,7.19,71839.0,6.4744,6.5104,6.3755,6.4654,71839.0
2020-04-06 10:45:00,7.19,7.28,7.12,7.27,87808.0,6.4654,6.5463,6.4025,6.5374,87808.0
2020-04-06 10:50:00,7.27,7.29,7.17,7.25,91507.0,6.5374,6.5553,6.4474,6.5194,91507.0
2020-04-06 10:55:00,7.24,7.35,7.23,7.35,86061.0,6.5104,6.6093,6.5014,6.6093,86061.0
2020-04-06 11:00:00,7.34,7.35,7.22,7.22,68384.0,6.6003,6.6093,6.4924,6.4924,68384.0
2020-04-06 11:05:00,7.22,7.29,7.11,7.12,66000.0,6.4924,6.5553,6.3935,6.4025,66000.0
2020-04-06 11:10:00,7.13,7.17,6.86,6.89,139903.0,6.4115,6.4474,6.1687,6.1956,139903.0
2020-04-06 11:15:00,6.89,7.0,6.82,6.95,63788.0,6.1956,6.2946,6.1327,6.2496,63788.0
2020-04-06 11:20:00,6.95,7.11,6.93,7.07,68697.0,6.2496,6.3935,6.2316,6.3575,68697.0
2020-04-06 11:25:00,7.07,7.4,7.07,7.4,118379.0,6.3575,6.6543,6.3575,6.6543,118379.0
2020-04-06 11:30:00,7.4,7.47,7.3,7.42,99823.0,6.6543,6.7172,6.5643,6.6722,99823.0
2020-04-06 11:35:00,7.4,7.43,7.28,7.38,76857.0,6.6543,6.6812,6.5463,6.6363,76857.0
2020-04-06 11:40:00,7.37,7.38,7.31,7.35,22088.0,6.6273,6.6363,6.5733,6.6093,22088.0
2020-04-06 11:45:00,7.37,7.49,7.28,7.46,63092.0,6.6273,6.7352,6.5463,6.7082,63092.0
2020-04-06 11:50:00,7.46,7.47,7.35,7.43,50225.0,6.7082,6.7172,6.6093,6.6812,50225.0
2020-04-06 11:55:00,7.43,7.49,7.4,7.45,44369.0,6.6812,6.7352,6.6543,6.6992,44369.0
2020-04-06 12:00:00,7.46,7.47,7.36,7.46,35999.0,6.7082,6.7172,6.6183,6.7082,35999.0
2020-04-06 12:05:00,7.46,7.47,7.3,7.41,32538.0,6.7082,6.7172,6.5643,6.6632,32538.0
2020-04-06 12:10:00,7.41,7.42,7.32,7.41,43949.0,6.6632,6.6722,6.5823,6.6632,43949.0
2020-04-06 12:15:00,7.42,7.49,7.34,7.44,50943.0,6.6722,6.7352,6.6003,6.6902,50943.0
2020-04-06 12:20:00,7.47,7.48,7.36,7.38,46042.0,6.7172,6.7262,6.6183,6.6363,46042.0
2020-04-06 12:25:00,7.37,7.45,7.35,7.42,27038.0,6.6273,6.6992,6.6093,6.6722,27038.0
2020-04-06 12:30:00,7.42,7.43,7.36,7.41,62533.0,6.6722,6.6812,6.6183,6.6632,62533.0
2020-04-06 12:35:00,7.41,7.43,7.37,7.41,41145.0,6.6632,6.6812,6.6273,6.6632,41145.0
2020-04-06 12:40:00,7.41,7.42,7.35,7.38,44829.0,6.6632,6.6722,6.6093,6.6363,44829.0
2020-04-06 12:45:00,7.38,7.41,7.35,7.39,27316.0,6.6363,6.6632,6.6093,6.6453,27316.0
2020-04-06 12:50:00,7.38,7.38,7.32,7.33,34567.0,6.6363,6.6363,6.5823,6.5913,34567.0
2020-04-06 12:55:00,7.33,7.34,7.3,7.32,55169.0,6.5913,6.6003,6.5643,6.5823,55169.0
2020-04-06 13:00:00,7.33,7.33,7.27,7.28,50501.0,6.5913,6.5913,6.5374,6.5463,50501.0
2020-04-06 13:05:00,7.28,7.29,7.25,7.26,54430.0,6.5463,6.5553,6.5194,6.5284,54430.0
2020-04-06 13:10:00,7.25,7.26,7.18,7.23,60505.0,6.5194,6.5284,6.4564,6.5014,60505.0
2020-04-06 13:15:00,7.23,7.27,7.2,7.27,60016.0,6.5014,6.5374,6.4744,6.5374,60016.0
2020-04-06 13:20:00,7.27,7.32,7.26,7.32,62457.0,6.5374,6.5823,6.5284,6.5823,62457.0
2020-04-06 13:25:00,7.32,7.32,7.25,7.26,55712.0,6.5823,6.5823,6.5194,6.5284,55712.0
2020-04-06 13:30:00,7.26,7.28,7.23,7.23,53306.0,6.5284,6.5463,6.5014,6.5014,53306.0
2020-04-06 13:35:00,7.23,7.31,7.19,7.31,55253.0,6.5014,6.5733,6.4654,6.5733,55253.0
2020-04-06 13:40:00,7.3,7.31,7.26,7.26,39985.0,6.5643,6.5733,6.5284,6.5284,39985.0
2020-04-06 13:45:00,7.26,7.38,7.24,7.34,71891.0,6.5284,6.6363,6.5104,6.6003,71891.0
2020-04-06 13:50:00,7.33,7.36,7.29,7.31,32798.0,6.5913,6.6183,6.5553,6.5733,32798.0
2020-04-06 13:55:00,7.31,7.32,7.26,7.27,34575.0,6.5733,6.5823,6.5284,6.5374,34575.0
2020-04-06 14:00:00,7.27,7.28,7.18,7.18,55352.0,6.5374,6.5463,6.4564,6.4564,55352.0
2020-04-06 14:05:00,7.19,7.22,7.13,7.16,41562.0,6.4654,6.4924,6.4115,6.4384,41562.0
2020-04-06 14:10:00,7.16,7.25,7.13,7.19,61396.0,6.4384,6.5194,6.4115,6.4654,61396.0
2020-04-06 14:15:00,7.2,7.28,7.18,7.27,61332.0,6.4744,6.5463,6.4564,6.5374,61332.0
2020-04-06 14:20:00,7.28,7.38,7.26,7.38,82706.0,6.5463,6.6363,6.5284,6.6363,82706.0
2020-04-06 14:25:00,7.4,7.4,7.25,7.28,59289.0,6.6543,6.6543,6.5194,6.5463,59289.0
2020-04-06 14:30:00,7.28,7.4,7.27,7.34,51881.0,6.5463,6.6543,6.5374,6.6003,51881.0
2020-04-06 14:35:00,7.35,7.44,7.34,7.41,77431.0,6.6093,6.6902,6.6003,6.6632,77431.0
2020-04-06 14:40:00,7.4,7.42,7.34,7.37,47536.0,6.6543,6.6722,6.6003,6.6273,47536.0
2020-04-06 14:45:00,7.36,7.41,7.32,7.41,37360.0,6.6183,6.6632,6.5823,6.6632,37360.0
2020-04-06 14:50:00,7.41,7.43,7.36,7.36,46497.0,6.6632,6.6812,6.6183,6.6183,46497.0
2020-04-06 14:55:00,7.37,7.37,7.3,7.32,60172.0,6.6273,6.6273,6.5643,6.5823,60172.0
2020-04-06 15:00:00,7.31,7.31,7.19,7.26,81072.0,6.5733,6.5733,6.4654,6.5284,81072.0
2020-04-06 15:05:00,7.26,7.33,7.23,7.33,54918.0,6.5284,6.5913,6.5014,6.5913,54918.0
2020-04-06 15:10:00,7.33,7.33,7.22,7.25,73413.0,6.5913,6.5913,6.4924,6.5194,73413.0
2020-04-06 15:15:00,7.25,7.3,7.19,7.23,77789.0,6.5194,6.5643,6.4654,6.5014,77789.0
2020-04-06 15:20:00,7.23,7.29,7.19,7.27,85568.0,6.5014,6.5553,6.4654,6.5374,85568.0
2020-04-06 15:25:00,7.29,7.31,7.21,7.28,58552.0,6.5553,6.5733,6.4834,6.5463,58552.0
2020-04-06 15:30:00,7.28,7.36,7.24,7.24,67540.0,6.5463,6.6183,6.5104,6.5104,67540.0
2020-04-06 15:35:00,7.25,7.27,7.19,7.24,157925.0,6.5194,6.5374,6.4654,6.5104,157925.0
2020-04-06 15:40:00,7.23,7.3,7.19,7.2,124610.0,6.5014,6.5643,6.4654,6.4744,124610.0
2020-04-06 15:45:00,7.21,7.26,7.15,7.17,126867.0,6.4834,6.5284,6.4294,6.4474,126867.0
2020-04-06 15:50:00,7.17,7.29,7.17,7.25,191090.0,6.4474,6.5553,6.4474,6.5194,191090.0
2020-04-06 15:55:00,7.25,7.26,7.17,7.2,206665.0,6.5194,6.5284,6.4474,6.4744,206665.0
2020-04-07 09:30:00,7.89,8.29,7.83,8.25,292535.0,7.0949,7.4546,7.0409,7.4186,292535.0
2020-04-07 09:35:00,8.25,8.48,8.13,8.21,199053.0,7.4186,7.6254,7.3107,7.3826,199053.0
2020-04-07 09:40:00,8.21,8.54,8.08,8.52,108111.0,7.3826,7.6794,7.2657,7.6614,108111.0
2020-04-07 09:45:00,8.54,8.87,8.54,8.8,199523.0,7.6794,7.9761,7.6794,7.9132,199523.0
2020-04-07 09:50:00,8.77,8.93,8.57,8.59,433684.0,7.8862,8.0301,7.7063,7.7243,433684.0
2020-04-07 09:55:00,8.59,8.74,8.38,8.74,191989.0,7.7243,7.8592,7.5355,7.8592,191989.0
2020-04-07 10:00:00,8.72,8.76,8.49,8.53,103306.0,7.8412,7.8772,7.6344,7.6704,103306.0
2020-04-07 10:05:00,8.53,8.57,8.12,8.12,165769.0,7.6704,7.7063,7.3017,7.3017,165769.0
2020-04-07 10:10:00,8.14,8.28,7.88,7.96,250518.0,7.3197,7.4456,7.0859,7.1578,250518.0
2020-04-07 10:15:00,7.96,8.01,7.86,7.99,90765.0,7.1578,7.2028,7.0679,7.1848,90765.0
2020-04-07 10:20:00,7.99,8.11,7.92,7.93,98931.0,7.1848,7.2927,7.1218,7.1308,98931.0
2020-04-07 10:25:00,7.93,8.09,7.87,8.01,106840.0,7.1308,7.2747,7.0769,7.2028,106840.0
2020-04-07 10:30:00,8.02,8.33,8.02,8.31,61796.0,7.2118,7.4905,7.2118,7.4725,61796.0
2020-04-07 10:35:00,8.32,8.5,8.24,8.38,92404.0,7.4815,7.6434,7.4096,7.5355,92404.0
2020-04-07 10:40:00,8.37,8.37,8.2,8.24,68528.0,7.5265,7.5265,7.3736,7.4096,68528.0
2020-04-07 10:45:00,8.24,8.33,8.06,8.06,142782.0,7.4096,7.4905,7.2477,7.2477,142782.0
2020-04-07 10:50:00,8.08,8.1,7.9,7.96,183944.0,7.2657,7.2837,7.1039,7.1578,183944.0
2020-04-07 10:55:00,7.96,8.2,7.95,8.2,50695.0,7.1578,7.3736,7.1488,7.3736,50695.0
2020-04-07 11:00:00,8.2,8.37,8.18,8.37,131375.0,7.3736,7.5265,7.3556,7.5265,131375.0
2020-04-07 11:05:00,8.36,8.67,8.36,8.55,139834.0,7.5175,7.7963,7.5175,7.6884,139834.0
2020-04-07 11:10:00,8.58,8.59,8.41,8.53,111856.0,7.7153,7.7243,7.5625,7.6704,111856.0
2020-04-07 11:15:00,8.53,8.62,8.49,8.52,116896.0,7.6704,7.7513,7.6344,7.6614,116896.0
2020-04-07 11:20:00,8.52,8.56,8.3,8.39,51587.0,7.6614,7.6974,7.4636,7.5445,51587.0
2020-04-07 11:25:00,8.38,8.47,8.29,8.43,49578.0,7.5355,7.6164,7.4546,7.5805,49578.0
2020-04-07 11:30:00,8.44,8.48,8.39,8.43,46528.0,7.5894,7.6254,7.5445,7.5805,46528.0
2020-04-07 11:35:00,8.45,8.57,8.41,8.56,35792.0,7.5984,7.7063,7.5625,7.6974,35792.0
2020-04-07 11:40:00,8.56,8.64,8.5,8.58,83053.0,7.6974,7.7693,7.6434,7.7153,83053.0
2020-04-07 11:45:00,8.58,8.61,8.46,8.48,93867.0,7.7153,7.7423,7.6074,7.6254,93867.0
2020-04-07 11:50:00,8.5,8.51,8.44,8.48,70015.0,7.6434,7.6524,7.5894,7.6254,70015.0
2020-04-07 11:55:00,8.49,8.51,8.39,8.41,71176.0,7.6344,7.6524,7.5445,7.5625,71176.0
2020-04-07 12:00:00,8.4,8.43,8.36,8.37,45722.0,7.5535,7.5805,7.5175,7.5265,45722.0
2020-04-07 12:05:00,8.38,8.49,8.37,8.49,40453.0,7.5355,7.6344,7.5265,7.6344,40453.0
2020-04-07 12:10:00,8.48,8.5,8.42,8.44,40953.0,7.6254,7.6434,7.5715,7.5894,40953.0
2020-04-07 12:15:00,8.43,8.43,8.36,8.4,64229.0,7.5805,7.5805,7.5175,7.5535,64229.0
2020-04-07 12:20:00,8.4,8.41,8.29,8.3,38390.0,7.5535,7.5625,7.4546,7.4636,38390.0
2020-04-07 12:25:00,8.29,8.32,8.18,8.24,96847.0,7.4546,7.4815,7.3556,7.4096,96847.0
2020-04-07 12:30:00,8.24,8.33,8.23,8.23,40558.0,7.4096,7.4905,7.4006,7.4006,40558.0
2020-04-07 12:35:00,8.25,8.26,8.2,8.25,108435.0,7.4186,7.4276,7.3736,7.4186,108435.0
2020-04-07 12:40:00,8.25,8.26,8.14,8.22,70195.0,7.4186,7.4276,7.3197,7.3916,70195.0
2020-04-07 12:45:00,8.24,8.4,8.22,8.35,34022.0,7.4096,7.5535,7.3916,7.5085,34022.0
2020-04-07 12:50:00,8.35,8.38,8.28,8.32,23448.0,7.5085,7.5355,7.4456,7.4815,23448.0
2020-04-07 12:55:00,8.3,8.31,8.24,8.27,25680.0,7.4636,7.4725,7.4096,7.4366,25680.0
2020-04-07 13:00:00,8.27,8.33,8.26,8.29,20121.0,7.4366,7.4905,7.4276,7.4546,20121.0
2020-04-07 13:05:00,8.3,8.33,8.24,8.26,22864.0,7.4636,7.4905,7.4096,7.4276,22864.0
2020-04-07 13:10:00,8.27,8.27,8.22,8.26,26161.0,7.4366,7.4366,7.3916,7.4276,26161.0
2020-04-07 13:15:00,8.26,8.26,8.15,8.16,39527.0,7.4276,7.4276,7.3287,7.3377,39527.0
2020-04-07 13:20:00,8.14,8.25,8.08,8.25,91660.0,7.3197,7.4186,7.2657,7.4186,91660.0
2020-04-07 13:25:00,8.26,8.33,8.2,8.33,41912.0,7.4276,7.4905,7.3736,7.4905,41912.0
2020-04-07 13:30:00,8.33,8.37,8.28,8.32,26834.0,7.4905,7.5265,7.4456,7.4815,26834.0
2020-04-07 13:35:00,8.32,8.37,8.29,8.31,27733.0,7.4815,7.5265,7.4546,7.4725,27733.0
2020-04-07 13:40:00,8.3,8.34,8.22,8.24,58263.0,7.4636,7.4995,7.3916,7.4096,58263.0
2020-04-07 13:45:00,8.25,8.28,8.12,8.15,51600.0,7.4186,7.4456,7.3017,7.3287,51600.0
2020-04-07 13:50:00,8.14,8.2,8.09,8.15,50933.0,7.3197,7.3736,7.2747,7.3287,50933.0
2020-04-07 13:55:00,8.16,8.19,8.12,8.14,24178.0,7.3377,7.3646,7.3017,7.3197,24178.0
2020-04-07 14:00:00,8.13,8.14,8.03,8.04,47396.0,7.3107,7.3197,7.2208,7.2298,47396.0
2020-04-07 14:05:00,8.03,8.06,7.92,8.05,80475.0,7.2208,7.2477,7.1218,7.2387,80475.0
2020-04-07 14:10:00,8.04,8.1,8.01,8.01,64485.0,7.2298,7.2837,7.2028,7.2028,64485.0
2020-04-07 14:15:00,8.0,8.02,7.88,7.92,95737.0,7.1938,7.2118,7.0859,7.1218,95737.0
2020-04-07 14:20:00,7.93,8.06,7.89,8.01,38472.0,7.1308,7.2477,7.0949,7.2028,38472.0
2020-04-07 14:25:00,8.01,8.06,7.98,8.0,38741.0,7.2028,7.2477,7.1758,7.1938,38741.0
2020-04-07 14:30:00,7.99,8.13,7.99,8.03,70238.0,7.1848,7.3107,7.1848,7.2208,70238.0
2020-04-07 14:35:00,8.02,8.03,7.92,7.96,92878.0,7.2118,7.2208,7.1218,7.1578,92878.0
2020-04-07 14:40:00,7.94,7.94,7.8,7.86,56752.0,7.1398,7.1398,7.0139,7.0679,56752.0
2020-04-07 14:45:00,7.87,7.95,7.84,7.87,53518.0,7.0769,7.1488,7.0499,7.0769,53518.0
2020-04-07 14:50:00,7.86,7.89,7.81,7.81,23024.0,7.0679,7.0949,7.0229,7.0229,23024.0
2020-04-07 14:55:00,7.82,7.87,7.74,7.86,72359.0,7.0319,7.0769,6.96,7.0679,72359.0
2020-04-07 15:00:00,7.84,7.93,7.83,7.87,53569.0,7.0499,7.1308,7.0409,7.0769,53569.0
2020-04-07 15:05:00,7.87,7.91,7.82,7.9,48961.0,7.0769,7.1129,7.0319,7.1039,48961.0
2020-04-07 15:10:00,7.9,7.96,7.85,7.92,48688.0,7.1039,7.1578,7.0589,7.1218,48688.0
2020-04-07 15:15:00,7.93,7.94,7.76,7.76,32341.0,7.1308,7.1398,6.978,6.978,32341.0
2020-04-07 15:20:00,7.78,7.81,7.65,7.66,56089.0,6.996,7.0229,6.8791,6.888,56089.0
2020-04-07 15:25:00,7.67,7.81,7.66,7.67,71641.0,6.897,7.0229,6.888,6.897,71641.0
2020-04-07 15:30:00,7.69,7.82,7.66,7.8,61551.0,6.915,7.0319,6.888,7.0139,61551.0
2020-04-07 15:35:00,7.81,7.9,7.79,7.89,75697.0,7.0229,7.1039,7.0049,7.0949,75697.0
2020-04-07 15:40:00,7.89,7.94,7.84,7.89,74510.0,7.0949,7.1398,7.0499,7.0949,74510.0
2020-04-07 15:45:00,7.89,8.02,7.88,8.0,225002.0,7.0949,7.2118,7.0859,7.1938,225002.0
2020-04-07 15:50:00,7.98,8.0,7.76,7.83,255734.0,7.1758,7.1938,6.978,7.0409,255734.0
2020-04-07 15:55:00,7.84,7.89,7.79,7.86,308534.0,7.0499,7.0949,7.0049,7.0679,308534.0
2020-04-08 09:30:00,8.06,8.29,8.05,8.28,136085.0,7.2477,7.4546,7.2387,7.4456,136085.0
2020-04-08 09:35:00,8.26,8.43,8.22,8.23,60513.0,7.4276,7.5805,7.3916,7.4006,60513.0
2020-04-08 09:40:00,8.22,8.42,8.22,8.31,72275.0,7.3916,7.5715,7.3916,7.4725,72275.0
2020-04-08 09:45:00,8.33,8.49,8.29,8.3,148498.0,7.4905,7.6344,7.4546,7.4636,148498.0
2020-04-08 09:50:00,8.3,8.44,8.27,8.42,144698.0,7.4636,7.5894,7.4366,7.5715,144698.0
2020-04-08 09:55:00,8.42,8.46,8.18,8.18,148535.0,7.5715,7.6074,7.3556,7.3556,148535.0
2020-04-08 10:00:00,8.19,8.32,8.1,8.1,106333.0,7.3646,7.4815,7.2837,7.2837,106333.0
2020-04-08 10:05:00,8.1,8.17,8.07,8.17,102113.0,7.2837,7.3467,7.2567,7.3467,102113.0
2020-04-08 10:10:00,8.16,8.29,8.11,8.19,96534.0,7.3377,7.4546,7.2927,7.3646,96534.0
2020-04-08 10:15:00,8.18,8.35,8.13,8.33,36153.0,7.3556,7.5085,7.3107,7.4905,36153.0
2020-04-08 10:20:00,8.35,8.35,8.15,8.15,33125.0,7.5085,7.5085,7.3287,7.3287,33125.0
2020-04-08 10:25:00,8.14,8.25,8.12,8.21,50184.0,7.3197,7.4186,7.3017,7.3826,50184.0
2020-04-08 10:30:00,8.2,8.3,8.14,8.28,36424.0,7.3736,7.4636,7.3197,7.4456,36424.0
2020-04-08 10:35:00,8.25,8.31,8.15,8.17,72773.0,7.4186,7.4725,7.3287,7.3467,72773.0
2020-04-08 10:40:00,8.18,8.23,8.08,8.17,73592.0,7.3556,7.4006,7.2657,7.3467,73592.0
2020-04-08 10:45:00,8.17,8.23,8.12,8.2,48717.0,7.3467,7.4006,7.3017,7.3736,48717.0
2020-04-08 10:50:00,8.2,8.25,8.19,8.21,28452.0,7.3736,7.4186,7.3646,7.3826,28452.0
2020-04-08 10:55:00,8.22,8.25,8.14,8.24,27035.0,7.3916,7.4186,7.3197,7.4096,27035.0
2020-04-08 11:00:00,8.24,8.3,8.23,8.25,43773.0,7.4096,7.4636,7.4006,7.4186,43773.0
2020-04-08 11:05:00,8.26,8.38,8.26,8.31,45523.0,7.4276,7.5355,7.4276,7.4725,45523.0
2020-04-08 11:10:00,8.32,8.45,8.32,8.36,76008.0,7.4815,7.5984,7.4815,7.5175,76008.0
2020-04-08 11:15:00,8.37,8.43,8.24,8.24,183350.0,7.5265,7.5805,7.4096,7.4096,183350.0
2020-04-08 11:20:00,8.24,8.26,8.16,8.21,37949.0,7.4096,7.4276,7.3377,7.3826,37949.0
2020-04-08 11:25:00,8.2,8.25,8.2,8.23,19409.0,7.3736,7.4186,7.3736,7.4006,19409.0
2020-04-08 11:30:00,8.22,8.25,8.15,8.21,44632.0,7.3916,7.4186,7.3287,7.3826,44632.0
2020-04-08 11:35:00,8.2,8.22,8.17,8.21,29004.0,7.3736,7.3916,7.3467,7.3826,29004.0
2020-04-08 11:40:00,8.21,8.24,8.12,8.12,91347.0,7.3826,7.4096,7.3017,7.3017,91347.0
2020-04-08 11:45:00,8.12,8.2,8.1,8.17,63912.0,7.3017,7.3736,7.2837,7.3467,63912.0
2020-04-08 11:50:00,8.15,8.15,8.0,8.06,83180.0,7.3287,7.3287,7.1938,7.2477,83180.0
2020-04-08 11:55:00,8.06,8.08,7.99,8.03,64437.0,7.2477,7.2657,7.1848,7.2208,64437.0
2020-04-08 12:00:00,8.03,8.08,7.98,8.07,67901.0,7.2208,7.2657,7.1758,7.2567,67901.0
2020-04-08 12:05:00,8.08,8.09,8.01,8.01,66976.0,7.2657,7.2747,7.2028,7.2028,66976.0
2020-04-08 12:10:00,8.02,8.1,8.0,8.08,49810.0,7.2118,7.2837,7.1938,7.2657,49810.0
2020-04-08 12:15:00,8.09,8.17,8.08,8.12,51767.0,7.2747,7.3467,7.2657,7.3017,51767.0
2020-04-08 12:20:00,8.12,8.17,8.09,8.17,62358.0,7.3017,7.3467,7.2747,7.3467,62358.0
2020-04-08 12:25:00,8.16,8.18,8.11,8.13,42204.0,7.3377,7.3556,7.2927,7.3107,42204.0
2020-04-08 12:30:00,8.13,8.19,8.12,8.15,42846.0,7.3107,7.3646,7.3017,7.3287,42846.0
2020-04-08 12:35:00,8.16,8.19,8.08,8.16,38806.0,7.3377,7.3646,7.2657,7.3377,38806.0
2020-04-08 12:40:00,8.15,8.17,8.12,8.15,26936.0,7.3287,7.3467,7.3017,7.3287,26936.0
2020-04-08 12:45:00,8.16,8.22,8.14,8.18,60142.0,7.3377,7.3916,7.3197,7.3556,60142.0
2020-04-08 12:50:00,8.19,8.23,8.14,8.14,41219.0,7.3646,7.4006,7.3197,7.3197,41219.0
2020-04-08 12:55:00,8.14,8.18,8.14,8.14,18984.0,7.3197,7.3556,7.3197,7.3197,18984.0
2020-04-08 13:00:00,8.14,8.16,8.02,8.03,78900.0,7.3197,7.3377,7.2118,7.2208,78900.0
2020-04-08 13:05:00,8.02,8.04,7.97,8.0,43858.0,7.2118,7.2298,7.1668,7.1938,43858.0
2020-04-08 13:10:00,7.99,8.01,7.95,7.99,30832.0,7.1848,7.2028,7.1488,7.1848,30832.0
2020-04-08 13:15:00,7.98,8.0,7.92,7.99,52549.0,7.1758,7.1938,7.1218,7.1848,52549.0
2020-04-08 13:20:00,7.99,8.01,7.96,7.99,41071.0,7.1848,7.2028,7.1578,7.1848,41071.0
2020-04-08 13:25:00,8.0,8.01,7.86,7.86,72716.0,7.1938,7.2028,7.0679,7.0679,72716.0
2020-04-08 13:30:00,7.87,7.9,7.8,7.8,43326.0,7.0769,7.1039,7.0139,7.0139,43326.0
2020-04-08 13:35:00,7.8,7.81,7.73,7.75,60112.0,7.0139,7.0229,6.951,6.969,60112.0
2020-04-08 13:40:00,7.75,7.84,7.75,7.83,28906.0,6.969,7.0499,6.969,7.0409,28906.0
2020-04-08 13:45:00,7.83,7.91,7.82,7.83,35569.0,7.0409,7.1129,7.0319,7.0409,35569.0
2020-04-08 13:50:00,7.84,7.91,7.8,7.89,27112.0,7.0499,7.1129,7.0139,7.0949,27112.0
2020-04-08 13:55:00,7.89,7.9,7.78,7.79,32198.0,7.0949,7.1039,6.996,7.0049,32198.0
2020-04-08 14:00:00,7.79,7.92,7.79,7.91,16111.0,7.0049,7.1218,7.0049,7.1129,16111.0
2020-04-08 14:05:00,7.89,7.92,7.81,7.85,43070.0,7.0949,7.1218,7.0229,7.0589,43070.0
2020-04-08 14:10:00,7.85,7.87,7.8,7.85,28202.0,7.0589,7.0769,7.0139,7.0589,28202.0
2020-04-08 14:15:00,7.84,7.95,7.83,7.95,44084.0,7.0499,7.1488,7.0409,7.1488,44084.0
2020-04-08 14:20:00,7.95,7.98,7.85,7.95,60703.0,7.1488,7.1758,7.0589,7.1488,60703.0
2020-04-08 14:25:00,7.95,8.03,7.95,8.01,36658.0,7.1488,7.2208,7.1488,7.2028,36658.0
2020-04-08 14:30:00,8.0,8.09,7.99,8.08,49663.0,7.1938,7.2747,7.1848,7.2657,49663.0
2020-04-08 14:35:00,8.08,8.14,8.07,8.12,42237.0,7.2657,7.3197,7.2567,7.3017,42237.0
2020-04-08 14:40:00,8.12,8.16,8.09,8.1,54712.0,7.3017,7.3377,7.2747,7.2837,54712.0
2020-04-08 14:45:00,8.12,8.18,8.06,8.07,54926.0,7.3017,7.3556,7.2477,7.2567,54926.0
2020-04-08 14:50:00,8.08,8.14,8.06,8.14,76364.0,7.2657,7.3197,7.2477,7.3197,76364.0
2020-04-08 14:55:00,8.13,8.24,8.11,8.22,55162.0,7.3107,7.4096,7.2927,7.3916,55162.0
2020-04-08 15:00:00,8.22,8.31,8.21,8.3,82841.0,7.3916,7.4725,7.3826,7.4636,82841.0
2020-04-08 15:05:00,8.3,8.36,8.27,8.36,50132.0,7.4636,7.5175,7.4366,7.5175,50132.0
2020-04-08 15:10:00,8.36,8.36,8.24,8.25,122933.0,7.5175,7.5175,7.4096,7.4186,122933.0
2020-04-08 15:15:00,8.25,8.28,8.21,8.23,85290.0,7.4186,7.4456,7.3826,7.4006,85290.0
2020-04-08 15:20:00,8.23,8.25,8.09,8.11,90306.0,7.4006,7.4186,7.2747,7.2927,90306.0
2020-04-08 15:25:00,8.1,8.17,8.05,8.07,76599.0,7.2837,7.3467,7.2387,7.2567,76599.0
2020-04-08 15:30:00,8.08,8.2,8.03,8.05,313908.0,7.2657,7.3736,7.2208,7.2387,313908.0
2020-04-08 15:35:00,8.05,8.1,8.03,8.09,94598.0,7.2387,7.2837,7.2208,7.2747,94598.0
2020-04-08 15:40:00,8.07,8.08,8.01,8.01,81800.0,7.2567,7.2657,7.2028,7.2028,81800.0
2020-04-08 15:45:00,8.01,8.07,8.0,8.02,136768.0,7.2028,7.2567,7.1938,7.2118,136768.0
2020-04-08 15:50:00,8.03,8.08,7.96,8.0,194347.0,7.2208,7.2657,7.1578,7.1938,194347.0
2020-04-08 15:55:00,8.0,8.01,7.92,7.98,395019.0,7.1938,7.2028,7.1218,7.1758,395019.0
2020-04-09 09:30:00,8.76,8.94,8.6,8.75,216721.0,7.8772,8.0391,7.7333,7.8682,216721.0
2020-04-09 09:35:00,8.76,8.84,8.67,8.67,118307.0,7.8772,7.9491,7.7963,7.7963,118307.0
2020-04-09 09:40:00,8.69,8.86,8.66,8.75,232863.0,7.8142,7.9671,7.7873,7.8682,232863.0
2020-04-09 09:45:00,8.76,8.95,8.73,8.88,125460.0,7.8772,8.048,7.8502,7.9851,125460.0
2020-04-09 09:50:00,8.88,8.98,8.83,8.96,186547.0,7.9851,8.075,7.9401,8.057,186547.0
2020-04-09 09:55:00,8.97,9.18,8.96,9.06,97929.0,8.066,8.2549,8.057,8.147,97929.0
2020-04-09 10:00:00,9.08,9.22,8.96,9.03,103012.0,8.1649,8.2908,8.057,8.12,103012.0
2020-04-09 10:05:00,9.01,9.06,8.85,8.92,84445.0,8.102,8.147,7.9581,8.0211,84445.0
2020-04-09 10:10:00,8.91,9.17,8.91,9.16,47437.0,8.0121,8.2459,8.0121,8.2369,47437.0
2020-04-09 10:15:00,9.19,9.24,9.04,9.06,108805.0,8.2639,8.3088,8.129,8.147,108805.0
2020-04-09 10:20:00,9.06,9.11,8.89,9.05,89857.0,8.147,8.1919,7.9941,8.138,89857.0
2020-04-09 10:25:00,9.06,9.43,8.98,9.4,96541.0,8.147,8.4797,8.075,8.4527,96541.0
2020-04-09 10:30:00,9.39,9.66,9.33,9.65,90759.0,8.4437,8.6865,8.3898,8.6775,90759.0
2020-04-09 10:35:00,9.64,9.65,9.45,9.61,109536.0,8.6685,8.6775,8.4977,8.6415,109536.0
2020-04-09 10:40:00,9.62,9.62,9.35,9.4,66078.0,8.6505,8.6505,8.4077,8.4527,66078.0
2020-04-09 10:45:00,9.4,9.4,9.24,9.28,48969.0,8.4527,8.4527,8.3088,8.3448,48969.0
2020-04-09 10:50:00,9.28,9.31,9.17,9.2,75054.0,8.3448,8.3718,8.2459,8.2729,75054.0
2020-04-09 10:55:00,9.2,9.35,9.15,9.17,135224.0,8.2729,8.4077,8.2279,8.2459,135224.0
2020-04-09 11:00:00,9.16,9.19,8.72,8.73,144473.0,8.2369,8.2639,7.8412,7.8502,144473.0
2020-04-09 11:05:00,8.73,8.86,8.55,8.57,152366.0,7.8502,7.9671,7.6884,7.7063,152366.0
2020-04-09 11:10:00,8.57,8.61,8.49,8.5,207290.0,7.7063,7.7423,7.6344,7.6434,207290.0
2020-04-09 11:15:00,8.5,8.54,8.42,8.48,166821.0,7.6434,7.6794,7.5715,7.6254,166821.0
2020-04-09 11:20:00,8.48,8.53,8.35,8.37,98517.0,7.6254,7.6704,7.5085,7.5265,98517.0
2020-04-09 11:25:00,8.37,8.54,8.35,8.52,70046.0,7.5265,7.6794,7.5085,7.6614,70046.0
2020-04-09 11:30:00,8.51,8.54,8.43,8.49,92717.0,7.6524,7.6794,7.5805,7.6344,92717.0
2020-04-09 11:35:00,8.49,8.56,8.45,8.53,84842.0,7.6344,7.6974,7.5984,7.6704,84842.0
2020-04-09 11:40:00,8.55,8.56,8.4,8.52,85725.0,7.6884,7.6974,7.5535,7.6614,85725.0
2020-04-09 11:45:00,8.53,8.53,8.36,8.41,82565.0,7.6704,7.6704,7.5175,7.5625,82565.0
2020-04-09 11:50:00,8.41,8.43,8.33,8.41,47602.0,7.5625,7.5805,7.4905,7.5625,47602.0
2020-04-09 11:55:00,8.39,8.53,8.37,8.53,53859.0,7.5445,7.6704,7.5265,7.6704,53859.0
2020-04-09 12:00:00,8.52,8.61,8.5,8.61,159902.0,7.6614,7.7423,7.6434,7.7423,159902.0
2020-04-09 12:05:00,8.6,8.67,8.57,8.6,110022.0,7.7333,7.7963,7.7063,7.7333,110022.0
2020-04-09 12:10:00,8.59,8.6,8.52,8.58,37914.0,7.7243,7.7333,7.6614,7.7153,37914.0
2020-04-09 12:15:00,8.59,8.7,8.56,8.68,45595.0,7.7243,7.8232,7.6974,7.8053,45595.0
2020-04-09 12:20:00,8.69,8.78,8.67,8.78,56640.0,7.8142,7.8952,7.7963,7.8952,56640.0
2020-04-09 12:25:00,8.78,8.83,8.76,8.82,27455.0,7.8952,7.9401,7.8772,7.9311,27455.0
2020-04-09 12:30:00,8.82,8.89,8.76,8.81,47668.0,7.9311,7.9941,7.8772,7.9222,47668.0
2020-04-09 12:35:00,8.81,8.87,8.8,8.87,28434.0,7.9222,7.9761,7.9132,7.9761,28434.0
2020-04-09 12:40:00,8.87,8.93,8.84,8.86,64170.0,7.9761,8.0301,7.9491,7.9671,64170.0
2020-04-09 12:45:00,8.85,8.89,8.83,8.83,54995.0,7.9581,7.9941,7.9401,7.9401,54995.0
2020-04-09 12:50:00,8.84,8.87,8.8,8.84,73312.0,7.9491,7.9761,7.9132,7.9491,73312.0
2020-04-09 12:55:00,8.84,8.91,8.82,8.84,142190.0,7.9491,8.0121,7.9311,7.9491,142190.0
2020-04-09 13:00:00,8.84,8.89,8.82,8.89,44006.0,7.9491,7.9941,7.9311,7.9941,44006.0
2020-04-09 13:05:00,8.9,8.93,8.87,8.9,30714.0,8.0031,8.0301,7.9761,8.0031,30714.0
2020-04-09 13:10:00,8.9,8.9,8.84,8.9,40917.0,8.0031,8.0031,7.9491,8.0031,40917.0
2020-04-09 13:15:00,8.9,8.99,8.87,8.99,48901.0,8.0031,8.084,7.9761,8.084,48901.0
2020-04-09 13:20:00,8.99,9.02,8.91,8.93,61753.0,8.084,8.111,8.0121,8.0301,61753.0
2020-04-09 13:25:00,8.92,8.97,8.88,8.93,49441.0,8.0211,8.066,7.9851,8.0301,49441.0
2020-04-09 13:30:00,8.93,9.01,8.92,8.96,64604.0,8.0301,8.102,8.0211,8.057,64604.0
2020-04-09 13:35:00,8.96,8.97,8.79,8.83,121856.0,8.057,8.066,7.9042,7.9401,121856.0
2020-04-09 13:40:00,8.82,8.9,8.79,8.89,33137.0,7.9311,8.0031,7.9042,7.9941,33137.0
2020-04-09 13:45:00,8.9,8.93,8.84,8.87,59333.0,8.0031,8.0301,7.9491,7.9761,59333.0
2020-04-09 13:50:00,8.86,8.89,8.74,8.86,54329.0,7.9671,7.9941,7.8592,7.9671,54329.0
2020-04-09 13:55:00,8.85,8.98,8.82,8.96,46005.0,7.9581,8.075,7.9311,8.057,46005.0
2020-04-09 14:00:00,8.95,8.95,8.64,8.65,125720.0,8.048,8.048,7.7693,7.7783,125720.0
2020-04-09 14:05:00,8.65,8.65,8.39,8.43,134143.0,7.7783,7.7783,7.5445,7.5805,134143.0
2020-04-09 14:10:00,8.45,8.54,8.4,8.49,58543.0,7.5984,7.6794,7.5535,7.6344,58543.0
2020-04-09 14:15:00,8.49,8.53,8.45,8.51,45855.0,7.6344,7.6704,7.5984,7.6524,45855.0
2020-04-09 14:20:00,8.51,8.54,8.44,8.5,44572.0,7.6524,7.6794,7.5894,7.6434,44572.0
2020-04-09 14:25:00,8.49,8.56,8.39,8.4,77329.0,7.6344,7.6974,7.5445,7.5535,77329.0
2020-04-09 14:30:00,8.41,8.48,8.38,8.38,38555.0,7.5625,7.6254,7.5355,7.5355,38555.0
2020-04-09 14:35:00,8.38,8.38,8.27,8.29,46043.0,7.5355,7.5355,7.4366,7.4546,46043.0
2020-04-09 14:40:00,8.31,8.35,8.27,8.29,48046.0,7.4725,7.5085,7.4366,7.4546,48046.0
2020-04-09 14:45:00,8.3,8.35,8.2,8.22,76891.0,7.4636,7.5085,7.3736,7.3916,76891.0
2020-04-09 14:50:00,8.23,8.26,8.11,8.12,72923.0,7.4006,7.4276,7.2927,7.3017,72923.0
2020-04-09 14:55:00,8.12,8.26,8.1,8.25,83683.0,7.3017,7.4276,7.2837,7.4186,83683.0
2020-04-09 15:00:00,8.25,8.29,8.16,8.24,60003.0,7.4186,7.4546,7.3377,7.4096,60003.0
2020-04-09 15:05:00,8.24,8.43,8.21,8.39,90691.0,7.4096,7.5805,7.3826,7.5445,90691.0
2020-04-09 15:10:00,8.39,8.48,8.39,8.48,56905.0,7.5445,7.6254,7.5445,7.6254,56905.0
2020-04-09 15:15:00,8.49,8.53,8.45,8.47,87148.0,7.6344,7.6704,7.5984,7.6164,87148.0
2020-04-09 15:20:00,8.47,8.52,8.38,8.42,101606.0,7.6164,7.6614,7.5355,7.5715,101606.0
2020-04-09 15:25:00,8.41,8.48,8.4,8.47,64317.0,7.5625,7.6254,7.5535,7.6164,64317.0
2020-04-09 15:30:00,8.48,8.54,8.45,8.52,112926.0,7.6254,7.6794,7.5984,7.6614,112926.0
2020-04-09 15:35:00,8.52,8.55,8.48,8.54,246654.0,7.6614,7.6884,7.6254,7.6794,246654.0
2020-04-09 15:40:00,8.53,8.6,8.5,8.55,114593.0,7.6704,7.7333,7.6434,7.6884,114593.0
2020-04-09 15:45:00,8.56,8.6,8.43,8.44,148607.0,7.6974,7.7333,7.5805,7.5894,148607.0
2020-04-09 15:50:00,8.44,8.6,8.44,8.55,198343.0,7.5894,7.7333,7.5894,7.6884,198343.0
2020-04-09 15:55:00,8.55,8.62,8.54,8.61,385192.0,7.6884,7.7513,7.6794,7.7423,385192.0
2020-04-13 09:30:00,9.16,9.25,8.68,8.68,154002.0,8.2369,8.3178,7.8053,7.8053,154002.0
2020-04-13 09:35:00,8.65,8.66,8.37,8.53,181957.0,7.7783,7.7873,7.5265,7.6704,181957.0
2020-04-13 09:40:00,8.54,8.54,8.32,8.41,132162.0,7.6794,7.6794,7.4815,7.5625,132162.0
2020-04-13 09:45:00,8.43,8.5,8.26,8.32,92855.0,7.5805,7.6434,7.4276,7.4815,92855.0
2020-04-13 09:50:00,8.33,8.61,8.31,8.6,57767.0,7.4905,7.7423,7.4725,7.7333,57767.0
2020-04-13 09:55:00,8.6,8.79,8.57,8.79,89691.0,7.7333,7.9042,7.7063,7.9042,89691.0
2020-04-13 10:00:00,8.8,8.98,8.73,8.98,123205.0,7.9132,8.075,7.8502,8.075,123205.0
2020-04-13 10:05:00,8.98,9.06,8.97,8.99,183066.0,8.075,8.147,8.066,8.084,183066.0
2020-04-13 10:10:00,9.0,9.04,8.92,8.99,93238.0,8.093,8.129,8.0211,8.084,93238.0
2020-04-13 10:15:00,8.99,8.99,8.81,8.93,103074.0,8.084,8.084,7.9222,8.0301,103074.0
2020-04-13 10:20:00,8.93,8.99,8.89,8.89,75273.0,8.0301,8.084,7.9941,7.9941,75273.0
2020-04-13 10:25:00,8.91,9.14,8.91,9.1,82517.0,8.0121,8.2189,8.0121,8.1829,82517.0
2020-04-13 10:30:00,9.08,9.15,9.0,9.05,54730.0,8.1649,8.2279,8.093,8.138,54730.0
2020-04-13 10:35:00,9.06,9.1,9.01,9.03,44754.0,8.147,8.1829,8.102,8.12,44754.0
2020-04-13 10:40:00,9.03,9.06,8.97,9.0,79301.0,8.12,8.147,8.066,8.093,79301.0
2020-04-13 10:45:00,8.99,9.05,8.96,8.97,117940.0,8.084,8.138,8.057,8.066,117940.0
2020-04-13 10:50:00,8.96,9.01,8.85,8.87,143885.0,8.057,8.102,7.9581,7.9761,143885.0
2020-04-13 10:55:00,8.86,8.95,8.85,8.88,74842.0,7.9671,8.048,7.9581,7.9851,74842.0
2020-04-13 11:00:00,8.88,8.99,8.86,8.99,63513.0,7.9851,8.084,7.9671,8.084,63513.0
2020-04-13 11:05:00,8.98,8.99,8.83,8.86,138843.0,8.075,8.084,7.9401,7.9671,138843.0
2020-04-13 11:10:00,8.86,9.0,8.86,8.96,70116.0,7.9671,8.093,7.9671,8.057,70116.0
2020-04-13 11:15:00,8.97,9.07,8.97,9.01,109080.0,8.066,8.156,8.066,8.102,109080.0
2020-04-13 11:20:00,9.02,9.05,9.0,9.03,33134.0,8.111,8.138,8.093,8.12,33134.0
2020-04-13 11:25:00,9.03,9.08,9.02,9.05,60134.0,8.12,8.1649,8.111,8.138,60134.0
2020-04-13 11:30:00,9.04,9.06,8.92,8.96,44336.0,8.129,8.147,8.0211,8.057,44336.0
2020-04-13 11:35:00,8.96,8.96,8.88,8.89,31694.0,8.057,8.057,7.9851,7.9941,31694.0
2020-04-13 11:40:00,8.89,8.9,8.82,8.84,66830.0,7.9941,8.0031,7.9311,7.9491,66830.0
2020-04-13 11:45:00,8.84,8.9,8.83,8.9,31260.0,7.9491,8.0031,7.9401,8.0031,31260.0
2020-04-13 11:50:00,8.9,8.93,8.86,8.88,21173.0,8.0031,8.0301,7.9671,7.9851,21173.0
2020-04-13 11:55:00,8.88,8.9,8.85,8.85,33731.0,7.9851,8.0031,7.9581,7.9581,33731.0
2020-04-13 12:00:00,8.85,8.89,8.83,8.89,38897.0,7.9581,7.9941,7.9401,7.9941,38897.0
2020-04-13 12:05:00,8.89,8.94,8.87,8.94,60944.0,7.9941,8.0391,7.9761,8.0391,60944.0
2020-04-13 12:10:00,8.94,9.03,8.92,9.02,41361.0,8.0391,8.12,8.0211,8.111,41361.0
2020-04-13 12:15:00,9.02,9.06,8.97,9.03,46446.0,8.111,8.147,8.066,8.12,46446.0
2020-04-13 12:20:00,9.02,9.03,8.9,8.91,55161.0,8.111,8.12,8.0031,8.0121,55161.0
2020-04-13 12:25:00,8.91,8.93,8.81,8.82,50285.0,8.0121,8.0301,7.9222,7.9311,50285.0
2020-04-13 12:30:00,8.81,8.81,8.68,8.73,73552.0,7.9222,7.9222,7.8053,7.8502,73552.0
2020-04-13 12:35:00,8.74,8.75,8.69,8.72,26557.0,7.8592,7.8682,7.8142,7.8412,26557.0
2020-04-13 12:40:00,8.73,8.75,8.64,8.67,37302.0,7.8502,7.8682,7.7693,7.7963,37302.0
2020-04-13 12:45:00,8.65,8.7,8.61,8.61,69778.0,7.7783,7.8232,7.7423,7.7423,69778.0
2020-04-13 12:50:00,8.6,8.6,8.52,8.54,40958.0,7.7333,7.7333,7.6614,7.6794,40958.0
2020-04-13 12:55:00,8.54,8.57,8.52,8.56,31266.0,7.6794,7.7063,7.6614,7.6974,31266.0
2020-04-13 13:00:00,8.56,8.57,8.46,8.5,45495.0,7.6974,7.7063,7.6074,7.6434,45495.0
2020-04-13 13:05:00,8.49,8.52,8.46,8.5,29643.0,7.6344,7.6614,7.6074,7.6434,29643.0
2020-04-13 13:10:00,8.49,8.5,8.41,8.41,32975.0,7.6344,7.6434,7.5625,7.5625,32975.0
2020-04-13 13:15:00,8.42,8.42,8.35,8.38,97248.0,7.5715,7.5715,7.5085,7.5355,97248.0
2020-04-13 13:20:00,8.36,8.36,8.31,8.32,36750.0,7.5175,7.5175,7.4725,7.4815,36750.0
2020-04-13 13:25:00,8.32,8.34,8.29,8.3,44364.0,7.4815,7.4995,7.4546,7.4636,44364.0
2020-04-13 13:30:00,8.3,8.32,8.21,8.27,89406.0,7.4636,7.4815,7.3826,7.4366,89406.0
2020-04-13 13:35:00,8.27,8.46,8.27,8.42,73366.0,7.4366,7.6074,7.4366,7.5715,73366.0
2020-04-13 13:40:00,8.42,8.46,8.4,8.41,41036.0,7.5715,7.6074,7.5535,7.5625,41036.0
2020-04-13 13:45:00,8.41,8.42,8.23,8.25,64874.0,7.5625,7.5715,7.4006,7.4186,64874.0
2020-04-13 13:50:00,8.25,8.4,8.25,8.38,121117.0,7.4186,7.5535,7.4186,7.5355,121117.0
2020-04-13 13:55:00,8.39,8.42,8.36,8.36,68161.0,7.5445,7.5715,7.5175,7.5175,68161.0
2020-04-13 14:00:00,8.38,8.51,8.37,8.5,49027.0,7.5355,7.6524,7.5265,7.6434,49027.0
2020-04-13 14:05:00,8.51,8.52,8.42,8.42,36004.0,7.6524,7.6614,7.5715,7.5715,36004.0
2020-04-13 14:10:00,8.42,8.5,8.42,8.46,42922.0,7.5715,7.6434,7.5715,7.6074,42922.0
2020-04-13 14:15:00,8.47,8.57,8.45,8.56,44090.0,7.6164,7.7063,7.5984,7.6974,44090.0
2020-04-13 14:20:00,8.55,8.59,8.52,8.58,46054.0,7.6884,7.7243,7.6614,7.7153,46054.0
2020-04-13 14:25:00,8.58,8.6,8.48,8.51,29754.0,7.7153,7.7333,7.6254,7.6524,29754.0
2020-04-13 14:30:00,8.51,8.54,8.42,8.43,26369.0,7.6524,7.6794,7.5715,7.5805,26369.0
2020-04-13 14:35:00,8.43,8.43,8.33,8.34,41562.0,7.5805,7.5805,7.4905,7.4995,41562.0
2020-04-13 14:40:00,8.35,8.35,8.3,8.33,21384.0,7.5085,7.5085,7.4636,7.4905,21384.0
2020-04-13 14:45:00,8.33,8.36,8.28,8.31,130131.0,7.4905,7.5175,7.4456,7.4725,130131.0
2020-04-13 14:50:00,8.31,8.31,8.25,8.27,60246.0,7.4725,7.4725,7.4186,7.4366,60246.0
2020-04-13 14:55:00,8.27,8.35,8.26,8.34,73101.0,7.4366,7.5085,7.4276,7.4995,73101.0
2020-04-13 15:00:00,8.33,8.33,8.3,8.3,25178.0,7.4905,7.4905,7.4636,7.4636,25178.0
2020-04-13 15:05:00,8.31,8.34,8.31,8.34,19978.0,7.4725,7.4995,7.4725,7.4995,19978.0
2020-04-13 15:10:00,8.35,8.41,8.35,8.35,44893.0,7.5085,7.5625,7.5085,7.5085,44893.0
2020-04-13 15:15:00,8.36,8.44,8.33,8.43,104163.0,7.5175,7.5894,7.4905,7.5805,104163.0
2020-04-13 15:20:00,8.41,8.44,8.35,8.44,70967.0,7.5625,7.5894,7.5085,7.5894,70967.0
2020-04-13 15:25:00,8.43,8.43,8.37,8.42,38563.0,7.5805,7.5805,7.5265,7.5715,38563.0
2020-04-13 15:30:00,8.43,8.46,8.39,8.45,61352.0,7.5805,7.6074,7.5445,7.5984,61352.0
2020-04-13 15:35:00,8.45,8.51,8.44,8.49,56526.0,7.5984,7.6524,7.5894,7.6344,56526.0
2020-04-13 15:40:00,8.48,8.55,8.47,8.54,77202.0,7.6254,7.6884,7.6164,7.6794,77202.0
2020-04-13 15:45:00,8.53,8.57,8.49,8.54,100311.0,7.6704,7.7063,7.6344,7.6794,100311.0
2020-04-13 15:50:00,8.54,8.54,8.45,8.5,237347.0,7.6794,7.6794,7.5984,7.6434,237347.0
2020-04-13 15:55:00,8.5,8.57,8.44,8.56,359338.0,7.6434,7.7063,7.5894,7.6974,359338.0
2020-04-14 09:30:00,8.22,8.49,8.06,8.45,224530.0,7.3916,7.6344,7.2477,7.5984,224530.0
2020-04-14 09:35:00,8.41,8.49,8.36,8.4,77644.0,7.5625,7.6344,7.5175,7.5535,77644.0
2020-04-14 09:40:00,8.38,8.63,8.25,8.6,107101.0,7.5355,7.7603,7.4186,7.7333,107101.0
2020-04-14 09:45:00,8.62,8.73,8.59,8.7,119169.0,7.7513,7.8502,7.7243,7.8232,119169.0
2020-04-14 09:50:00,8.71,8.75,8.63,8.68,61523.0,7.8322,7.8682,7.7603,7.8053,61523.0
2020-04-14 09:55:00,8.69,8.72,8.61,8.71,72387.0,7.8142,7.8412,7.7423,7.8322,72387.0
2020-04-14 10:00:00,8.72,8.81,8.71,8.78,67473.0,7.8412,7.9222,7.8322,7.8952,67473.0
2020-04-14 10:05:00,8.77,8.82,8.7,8.72,84597.0,7.8862,7.9311,7.8232,7.8412,84597.0
2020-04-14 10:10:00,8.72,8.87,8.7,8.84,64987.0,7.8412,7.9761,7.8232,7.9491,64987.0
2020-04-14 10:15:00,8.85,8.9,8.8,8.89,34535.0,7.9581,8.0031,7.9132,7.9941,34535.0
2020-04-14 10:20:00,8.89,8.91,8.7,8.74,74525.0,7.9941,8.0121,7.8232,7.8592,74525.0
2020-04-14 10:25:00,8.74,8.75,8.67,8.74,82246.0,7.8592,7.8682,7.7963,7.8592,82246.0
2020-04-14 10:30:00,8.74,8.76,8.62,8.62,84825.0,7.8592,7.8772,7.7513,7.7513,84825.0
2020-04-14 10:35:00,8.62,8.75,8.59,8.69,85359.0,7.7513,7.8682,7.7243,7.8142,85359.0
2020-04-14 10:40:00,8.69,8.76,8.66,8.74,36980.0,7.8142,7.8772,7.7873,7.8592,36980.0
2020-04-14 10:45:00,8.73,8.74,8.58,8.63,108598.0,7.8502,7.8592,7.7153,7.7603,108598.0
2020-04-14 10:50:00,8.63,8.67,8.58,8.62,42389.0,7.7603,7.7963,7.7153,7.7513,42389.0
2020-04-14 10:55:00,8.61,8.62,8.47,8.52,68406.0,7.7423,7.7513,7.6164,7.6614,68406.0
2020-04-14 11:00:00,8.52,8.52,8.35,8.37,66515.0,7.6614,7.6614,7.5085,7.5265,66515.0
2020-04-14 11:05:00,8.37,8.44,8.34,8.44,102500.0,7.5265,7.5894,7.4995,7.5894,102500.0
2020-04-14 11:10:00,8.46,8.48,8.37,8.41,57636.0,7.6074,7.6254,7.5265,7.5625,57636.0
2020-04-14 11:15:00,8.41,8.54,8.41,8.51,51470.0,7.5625,7.6794,7.5625,7.6524,51470.0
2020-04-14 11:20:00,8.5,8.65,8.5,8.64,83659.0,7.6434,7.7783,7.6434,7.7693,83659.0
2020-04-14 11:25:00,8.65,8.68,8.55,8.57,41442.0,7.7783,7.8053,7.6884,7.7063,41442.0
2020-04-14 11:30:00,8.57,8.64,8.56,8.57,37716.0,7.7063,7.7693,7.6974,7.7063,37716.0
2020-04-14 11:35:00,8.57,8.61,8.55,8.55,38801.0,7.7063,7.7423,7.6884,7.6884,38801.0
2020-04-14 11:40:00,8.54,8.6,8.53,8.59,37464.0,7.6794,7.7333,7.6704,7.7243,37464.0
2020-04-14 11:45:00,8.6,8.6,8.51,8.55,37232.0,7.7333,7.7333,7.6524,7.6884,37232.0
2020-04-14 11:50:00,8.55,8.58,8.54,8.57,23411.0,7.6884,7.7153,7.6794,7.7063,23411.0
2020-04-14 11:55:00,8.57,8.58,8.52,8.54,51449.0,7.7063,7.7153,7.6614,7.6794,51449.0
2020-04-14 12:00:00,8.54,8.64,8.54,8.59,65627.0,7.6794,7.7693,7.6794,7.7243,65627.0
2020-04-14 12:05:00,8.6,8.65,8.59,8.63,25745.0,7.7333,7.7783,7.7243,7.7603,25745.0
2020-04-14 12:10:00,8.63,8.64,8.57,8.59,55646.0,7.7603,7.7693,7.7063,7.7243,55646.0
2020-04-14 12:15:00,8.6,8.63,8.59,8.6,36519.0,7.7333,7.7603,7.7243,7.7333,36519.0
2020-04-14 12:20:00,8.6,8.61,8.55,8.55,40147.0,7.7333,7.7423,7.6884,7.6884,40147.0
2020-04-14 12:25:00,8.56,8.58,8.54,8.58,25077.0,7.6974,7.7153,7.6794,7.7153,25077.0
2020-04-14 12:30:00,8.59,8.59,8.54,8.55,32642.0,7.7243,7.7243,7.6794,7.6884,32642.0
2020-04-14 12:35:00,8.56,8.58,8.52,8.53,30761.0,7.6974,7.7153,7.6614,7.6704,30761.0
2020-04-14 12:40:00,8.53,8.55,8.51,8.53,35824.0,7.6704,7.6884,7.6524,7.6704,35824.0
2020-04-14 12:45:00,8.53,8.55,8.51,8.54,49672.0,7.6704,7.6884,7.6524,7.6794,49672.0
2020-04-14 12:50:00,8.53,8.57,8.52,8.56,25472.0,7.6704,7.7063,7.6614,7.6974,25472.0
2020-04-14 12:55:00,8.55,8.58,8.51,8.52,33279.0,7.6884,7.7153,7.6524,7.6614,33279.0
2020-04-14 13:00:00,8.52,8.53,8.46,8.49,37392.0,7.6614,7.6704,7.6074,7.6344,37392.0
2020-04-14 13:05:00,8.48,8.5,8.41,8.45,40847.0,7.6254,7.6434,7.5625,7.5984,40847.0
2020-04-14 13:10:00,8.45,8.5,8.42,8.45,45928.0,7.5984,7.6434,7.5715,7.5984,45928.0
2020-04-14 13:15:00,8.45,8.49,8.44,8.45,25394.0,7.5984,7.6344,7.5894,7.5984,25394.0
2020-04-14 13:20:00,8.46,8.51,8.46,8.49,39989.0,7.6074,7.6524,7.6074,7.6344,39989.0
2020-04-14 13:25:00,8.48,8.54,8.48,8.51,31314.0,7.6254,7.6794,7.6254,7.6524,31314.0
2020-04-14 13:30:00,8.51,8.54,8.48,8.49,37952.0,7.6524,7.6794,7.6254,7.6344,37952.0
2020-04-14 13:35:00,8.49,8.53,8.48,8.53,43948.0,7.6344,7.6704,7.6254,7.6704,43948.0
2020-04-14 13:40:00,8.53,8.62,8.52,8.6,43470.0,7.6704,7.7513,7.6614,7.7333,43470.0
2020-04-14 13:45:00,8.6,8.61,8.57,8.6,31333.0,7.7333,7.7423,7.7063,7.7333,31333.0
2020-04-14 13:50:00,8.6,8.63,8.56,8.6,45639.0,7.7333,7.7603,7.6974,7.7333,45639.0
2020-04-14 13:55:00,8.59,8.59,8.48,8.49,30587.0,7.7243,7.7243,7.6254,7.6344,30587.0
2020-04-14 14:00:00,8.5,8.55,8.48,8.49,26766.0,7.6434,7.6884,7.6254,7.6344,26766.0
2020-04-14 14:05:00,8.48,8.49,8.46,8.47,22006.0,7.6254,7.6344,7.6074,7.6164,22006.0
2020-04-14 14:10:00,8.46,8.53,8.46,8.52,42590.0,7.6074,7.6704,7.6074,7.6614,42590.0
2020-04-14 14:15:00,8.52,8.55,8.5,8.53,31955.0,7.6614,7.6884,7.6434,7.6704,31955.0
2020-04-14 14:20:00,8.53,8.53,8.48,8.49,26743.0,7.6704,7.6704,7.6254,7.6344,26743.0
2020-04-14 14:25:00,8.48,8.51,8.45,8.48,56459.0,7.6254,7.6524,7.5984,7.6254,56459.0
2020-04-14 14:30:00,8.48,8.55,8.48,8.55,29219.0,7.6254,7.6884,7.6254,7.6884,29219.0
2020-04-14 14:35:00,8.54,8.62,8.54,8.57,52283.0,7.6794,7.7513,7.6794,7.7063,52283.0
2020-04-14 14:40:00,8.58,8.6,8.53,8.55,48649.0,7.7153,7.7333,7.6704,7.6884,48649.0
2020-04-14 14:45:00,8.55,8.64,8.54,8.63,46130.0,7.6884,7.7693,7.6794,7.7603,46130.0
2020-04-14 14:50:00,8.63,8.67,8.6,8.61,54409.0,7.7603,7.7963,7.7333,7.7423,54409.0
2020-04-14 14:55:00,8.61,8.68,8.6,8.66,64825.0,7.7423,7.8053,7.7333,7.7873,64825.0
2020-04-14 15:00:00,8.66,8.69,8.61,8.67,47817.0,7.7873,7.8142,7.7423,7.7963,47817.0
2020-04-14 15:05:00,8.68,8.68,8.62,8.67,47211.0,7.8053,7.8053,7.7513,7.7963,47211.0
2020-04-14 15:10:00,8.67,8.7,8.62,8.7,55732.0,7.7963,7.8232,7.7513,7.8232,55732.0
2020-04-14 15:15:00,8.68,8.71,8.63,8.64,80417.0,7.8053,7.8322,7.7603,7.7693,80417.0
2020-04-14 15:20:00,8.64,8.65,8.55,8.6,90578.0,7.7693,7.7783,7.6884,7.7333,90578.0
2020-04-14 15:25:00,8.61,8.67,8.59,8.67,73002.0,7.7423,7.7963,7.7243,7.7963,73002.0
2020-04-14 15:30:00,8.67,8.67,8.6,8.63,68551.0,7.7963,7.7963,7.7333,7.7603,68551.0
2020-04-14 15:35:00,8.62,8.65,8.6,8.61,52983.0,7.7513,7.7783,7.7333,7.7423,52983.0
2020-04-14 15:40:00,8.62,8.67,8.6,8.67,57137.0,7.7513,7.7963,7.7333,7.7963,57137.0
2020-04-14 15:45:00,8.67,8.68,8.65,8.67,94072.0,7.7963,7.8053,7.7783,7.7963,94072.0
2020-04-14 15:50:00,8.68,8.72,8.62,8.7,197446.0,7.8053,7.8412,7.7513,7.8232,197446.0
2020-04-14 15:55:00,8.7,8.71,8.64,8.68,319154.0,7.8232,7.8322,7.7693,7.8053,319154.0
2020-04-15 09:30:00,8.15,8.21,7.82,8.11,245898.0,7.3287,7.3826,7.0319,7.2927,245898.0
2020-04-15 09:35:00,8.11,8.32,8.09,8.28,78790.0,7.2927,7.4815,7.2747,7.4456,78790.0
2020-04-15 09:40:00,8.28,8.31,8.07,8.13,111884.0,7.4456,7.4725,7.2567,7.3107,111884.0
2020-04-15 09:45:00,8.15,8.2,8.05,8.16,60779.0,7.3287,7.3736,7.2387,7.3377,60779.0
2020-04-15 09:50:00,8.15,8.22,8.03,8.04,91458.0,7.3287,7.3916,7.2208,7.2298,91458.0
2020-04-15 09:55:00,8.03,8.06,7.96,7.97,127683.0,7.2208,7.2477,7.1578,7.1668,127683.0
2020-04-15 10:00:00,7.97,8.0,7.92,7.94,76389.0,7.1668,7.1938,7.1218,7.1398,76389.0
2020-04-15 10:05:00,7.93,8.18,7.92,8.18,33975.0,7.1308,7.3556,7.1218,7.3556,33975.0
2020-04-15 10:10:00,8.18,8.19,8.07,8.09,33744.0,7.3556,7.3646,7.2567,7.2747,33744.0
2020-04-15 10:15:00,8.09,8.13,8.05,8.06,31561.0,7.2747,7.3107,7.2387,7.2477,31561.0
2020-04-15 10:20:00,8.06,8.14,8.04,8.06,35624.0,7.2477,7.3197,7.2298,7.2477,35624.0
2020-04-15 10:25:00,8.06,8.09,8.01,8.06,32932.0,7.2477,7.2747,7.2028,7.2477,32932.0
2020-04-15 10:30:00,8.06,8.06,7.96,7.97,76064.0,7.2477,7.2477,7.1578,7.1668,76064.0
2020-04-15 10:35:00,7.96,8.0,7.83,7.85,66271.0,7.1578,7.1938,7.0409,7.0589,66271.0
2020-04-15 10:40:00,7.85,7.99,7.84,7.92,44056.0,7.0589,7.1848,7.0499,7.1218,44056.0
2020-04-15 10:45:00,7.92,7.94,7.86,7.89,73559.0,7.1218,7.1398,7.0679,7.0949,73559.0
2020-04-15 10:50:00,7.89,7.9,7.86,7.87,26733.0,7.0949,7.1039,7.0679,7.0769,26733.0
2020-04-15 10:55:00,7.87,7.91,7.83,7.86,35125.0,7.0769,7.1129,7.0409,7.0679,35125.0
2020-04-15 11:00:00,7.87,7.88,7.81,7.85,45439.0,7.0769,7.0859,7.0229,7.0589,45439.0
2020-04-15 11:05:00,7.85,7.85,7.82,7.82,19958.0,7.0589,7.0589,7.0319,7.0319,19958.0
2020-04-15 11:10:00,7.82,7.83,7.65,7.71,133831.0,7.0319,7.0409,6.8791,6.933,133831.0
2020-04-15 11:15:00,7.71,7.81,7.7,7.8,48897.0,6.933,7.0229,6.924,7.0139,48897.0
2020-04-15 11:20:00,7.8,7.8,7.71,7.77,67322.0,7.0139,7.0139,6.933,6.987,67322.0
2020-04-15 11:25:00,7.78,7.84,7.77,7.82,34146.0,6.996,7.0499,6.987,7.0319,34146.0
2020-04-15 11:30:00,7.82,7.87,7.82,7.85,50269.0,7.0319,7.0769,7.0319,7.0589,50269.0
2020-04-15 11:35:00,7.85,7.85,7.82,7.83,18864.0,7.0589,7.0589,7.0319,7.0409,18864.0
2020-04-15 11:40:00,7.82,7.83,7.8,7.82,35687.0,7.0319,7.0409,7.0139,7.0319,35687.0
2020-04-15 11:45:00,7.82,7.87,7.78,7.78,43246.0,7.0319,7.0769,6.996,6.996,43246.0
2020-04-15 11:50:00,7.79,7.81,7.76,7.78,32012.0,7.0049,7.0229,6.978,6.996,32012.0
2020-04-15 11:55:00,7.78,7.81,7.77,7.8,37001.0,6.996,7.0229,6.987,7.0139,37001.0
2020-04-15 12:00:00,7.8,7.86,7.8,7.86,65465.0,7.0139,7.0679,7.0139,7.0679,65465.0
2020-04-15 12:05:00,7.86,7.86,7.79,7.79,62942.0,7.0679,7.0679,7.0049,7.0049,62942.0
2020-04-15 12:10:00,7.8,7.87,7.78,7.85,71395.0,7.0139,7.0769,6.996,7.0589,71395.0
2020-04-15 12:15:00,7.85,7.9,7.85,7.88,24053.0,7.0589,7.1039,7.0589,7.0859,24053.0
2020-04-15 12:20:00,7.89,7.9,7.89,7.89,19820.0,7.0949,7.1039,7.0949,7.0949,19820.0
2020-04-15 12:25:00,7.9,7.9,7.83,7.85,155692.0,7.1039,7.1039,7.0409,7.0589,155692.0
2020-04-15 12:30:00,7.85,7.85,7.82,7.84,39704.0,7.0589,7.0589,7.0319,7.0499,39704.0
2020-04-15 12:35:00,7.83,7.84,7.8,7.81,24494.0,7.0409,7.0499,7.0139,7.0229,24494.0
2020-04-15 12:40:00,7.81,7.84,7.8,7.83,35871.0,7.0229,7.0499,7.0139,7.0409,35871.0
2020-04-15 12:45:00,7.83,7.84,7.8,7.81,42167.0,7.0409,7.0499,7.0139,7.0229,42167.0
2020-04-15 12:50:00,7.81,7.84,7.8,7.82,25471.0,7.0229,7.0499,7.0139,7.0319,25471.0
2020-04-15 12:55:00,7.83,7.83,7.82,7.82,26363.0,7.0409,7.0409,7.0319,7.0319,26363.0
2020-04-15 13:00:00,7.82,7.83,7.81,7.83,28308.0,7.0319,7.0409,7.0229,7.0409,28308.0
2020-04-15 13:05:00,7.83,7.91,7.81,7.91,77916.0,7.0409,7.1129,7.0229,7.1129,77916.0
2020-04-15 13:10:00,7.91,8.0,7.91,7.98,46494.0,7.1129,7.1938,7.1129,7.1758,46494.0
2020-04-15 13:15:00,7.98,7.98,7.94,7.94,30222.0,7.1758,7.1758,7.1398,7.1398,30222.0
2020-04-15 13:20:00,7.94,7.95,7.87,7.87,14708.0,7.1398,7.1488,7.0769,7.0769,14708.0
2020-04-15 13:25:00,7.87,7.88,7.83,7.83,16936.0,7.0769,7.0859,7.0409,7.0409,16936.0
2020-04-15 13:30:00,7.83,7.84,7.82,7.83,22989.0,7.0409,7.0499,7.0319,7.0409,22989.0
2020-04-15 13:35:00,7.84,7.84,7.83,7.83,23143.0,7.0499,7.0499,7.0409,7.0409,23143.0
2020-04-15 13:40:00,7.83,7.84,7.83,7.83,15513.0,7.0409,7.0499,7.0409,7.0409,15513.0
2020-04-15 13:45:00,7.83,7.89,7.83,7.88,66446.0,7.0409,7.0949,7.0409,7.0859,66446.0
2020-04-15 13:50:00,7.89,7.89,7.87,7.89,30167.0,7.0949,7.0949,7.0769,7.0949,30167.0
2020-04-15 13:55:00,7.89,7.94,7.88,7.94,27942.0,7.0949,7.1398,7.0859,7.1398,27942.0
2020-04-15 14:00:00,7.94,8.03,7.93,8.03,48921.0,7.1398,7.2208,7.1308,7.2208,48921.0
2020-04-15 14:05:00,8.03,8.03,7.95,7.95,51449.0,7.2208,7.2208,7.1488,7.1488,51449.0
2020-04-15 14:10:00,7.95,7.95,7.88,7.88,16632.0,7.1488,7.1488,7.0859,7.0859,16632.0
2020-04-15 14:15:00,7.89,7.89,7.84,7.85,40646.0,7.0949,7.0949,7.0499,7.0589,40646.0
2020-04-15 14:20:00,7.84,7.85,7.83,7.83,42952.0,7.0499,7.0589,7.0409,7.0409,42952.0
2020-04-15 14:25:00,7.83,7.93,7.83,7.93,74666.0,7.0409,7.1308,7.0409,7.1308,74666.0
2020-04-15 14:30:00,7.93,7.95,7.9,7.94,45635.0,7.1308,7.1488,7.1039,7.1398,45635.0
2020-04-15 14:35:00,7.95,7.99,7.94,7.97,29943.0,7.1488,7.1848,7.1398,7.1668,29943.0
2020-04-15 14:40:00,7.97,7.97,7.9,7.95,76893.0,7.1668,7.1668,7.1039,7.1488,76893.0
2020-04-15 14:45:00,7.95,7.97,7.94,7.97,38113.0,7.1488,7.1668,7.1398,7.1668,38113.0
2020-04-15 14:50:00,7.97,7.97,7.93,7.93,50377.0,7.1668,7.1668,7.1308,7.1308,50377.0
2020-04-15 14:55:00,7.94,7.98,7.93,7.98,25109.0,7.1398,7.1758,7.1308,7.1758,25109.0
2020-04-15 15:00:00,7.98,8.03,7.97,7.99,48864.0,7.1758,7.2208,7.1668,7.1848,48864.0
2020-04-15 15:05:00,8.0,8.0,7.98,7.99,9698.0,7.1938,7.1938,7.1758,7.1848,9698.0
2020-04-15 15:10:00,7.99,8.02,7.98,8.02,33210.0,7.1848,7.2118,7.1758,7.2118,33210.0
2020-04-15 15:15:00,8.02,8.21,8.01,8.1,93995.0,7.2118,7.3826,7.2028,7.2837,93995.0
2020-04-15 15:20:00,8.1,8.16,8.01,8.03,47667.0,7.2837,7.3377,7.2028,7.2208,47667.0
2020-04-15 15:25:00,8.02,8.06,8.01,8.04,51074.0,7.2118,7.2477,7.2028,7.2298,51074.0
2020-04-15 15:30:00,8.04,8.05,8.0,8.03,94219.0,7.2298,7.2387,7.1938,7.2208,94219.0
2020-04-15 15:35:00,8.03,8.04,7.99,8.01,52276.0,7.2208,7.2298,7.1848,7.2028,52276.0
2020-04-15 15:40:00,8.01,8.01,7.98,7.99,45013.0,7.2028,7.2028,7.1758,7.1848,45013.0
2020-04-15 15:45:00,8.0,8.05,7.99,8.01,91749.0,7.1938,7.2387,7.1848,7.2028,91749.0
2020-04-15 15:50:00,8.01,8.06,8.01,8.02,86471.0,7.2028,7.2477,7.2028,7.2118,86471.0
2020-04-15 15:55:00,8.02,8.02,7.96,7.98,182996.0,7.2118,7.2118,7.1578,7.1758,182996.0
2020-04-16 09:30:00,7.95,7.96,7.62,7.68,89634.0,7.1488,7.1578,6.8521,6.906,89634.0
2020-04-16 09:35:00,7.67,7.72,7.53,7.67,49800.0,6.897,6.942,6.7712,6.897,49800.0
2020-04-16 09:40:00,7.67,7.87,7.67,7.83,40691.0,6.897,7.0769,6.897,7.0409,40691.0
2020-04-16 09:45:00,7.83,7.84,7.68,7.69,82431.0,7.0409,7.0499,6.906,6.915,82431.0
2020-04-16 09:50:00,7.7,7.72,7.67,7.72,33142.0,6.924,6.942,6.897,6.942,33142.0
2020-04-16 09:55:00,7.72,7.78,7.62,7.62,39984.0,6.942,6.996,6.8521,6.8521,39984.0
2020-04-16 10:00:00,7.63,7.73,7.62,7.7,41517.0,6.8611,6.951,6.8521,6.924,41517.0
2020-04-16 10:05:00,7.69,7.72,7.67,7.68,29082.0,6.915,6.942,6.897,6.906,29082.0
2020-04-16 10:10:00,7.68,7.71,7.62,7.62,18677.0,6.906,6.933,6.8521,6.8521,18677.0
2020-04-16 10:15:00,7.62,7.63,7.52,7.53,36795.0,6.8521,6.8611,6.7622,6.7712,36795.0
2020-04-16 10:20:00,7.52,7.67,7.51,7.66,48414.0,6.7622,6.897,6.7532,6.888,48414.0
2020-04-16 10:25:00,7.64,7.68,7.61,7.66,50982.0,6.8701,6.906,6.8431,6.888,50982.0
2020-04-16 10:30:00,7.66,7.78,7.66,7.78,57293.0,6.888,6.996,6.888,6.996,57293.0
2020-04-16 10:35:00,7.78,7.8,7.72,7.75,36746.0,6.996,7.0139,6.942,6.969,36746.0
2020-04-16 10:40:00,7.76,7.84,7.72,7.79,31450.0,6.978,7.0499,6.942,7.0049,31450.0
2020-04-16 10:45:00,7.78,7.79,7.73,7.75,50265.0,6.996,7.0049,6.951,6.969,50265.0
2020-04-16 10:50:00,7.74,7.75,7.67,7.68,19443.0,6.96,6.969,6.897,6.906,19443.0
2020-04-16 10:55:00,7.68,7.74,7.68,7.7,26076.0,6.906,6.96,6.906,6.924,26076.0
2020-04-16 11:00:00,7.71,7.73,7.68,7.7,37596.0,6.933,6.951,6.906,6.924,37596.0
2020-04-16 11:05:00,7.7,7.76,7.67,7.74,34377.0,6.924,6.978,6.897,6.96,34377.0
2020-04-16 11:10:00,7.73,7.73,7.69,7.7,26754.0,6.951,6.951,6.915,6.924,26754.0
2020-04-16 11:15:00,7.7,7.74,7.69,7.73,43914.0,6.924,6.96,6.915,6.951,43914.0
2020-04-16 11:20:00,7.73,7.76,7.7,7.7,27951.0,6.951,6.978,6.924,6.924,27951.0
2020-04-16 11:25:00,7.7,7.71,7.65,7.66,56599.0,6.924,6.933,6.8791,6.888,56599.0
2020-04-16 11:30:00,7.66,7.67,7.65,7.65,19697.0,6.888,6.897,6.8791,6.8791,19697.0
2020-04-16 11:35:00,7.66,7.66,7.57,7.61,64357.0,6.888,6.888,6.8071,6.8431,64357.0
2020-04-16 11:40:00,7.61,7.63,7.54,7.54,26780.0,6.8431,6.8611,6.7801,6.7801,26780.0
2020-04-16 11:45:00,7.54,7.59,7.53,7.58,20500.0,6.7801,6.8251,6.7712,6.8161,20500.0
2020-04-16 11:50:00,7.58,7.69,7.58,7.69,38693.0,6.8161,6.915,6.8161,6.915,38693.0
2020-04-16 11:55:00,7.7,7.71,7.65,7.68,24628.0,6.924,6.933,6.8791,6.906,24628.0
2020-04-16 12:00:00,7.69,7.71,7.68,7.68,22467.0,6.915,6.933,6.906,6.906,22467.0
2020-04-16 12:05:00,7.69,7.69,7.63,7.64,14486.0,6.915,6.915,6.8611,6.8701,14486.0
2020-04-16 12:10:00,7.64,7.66,7.63,7.64,18184.0,6.8701,6.888,6.8611,6.8701,18184.0
2020-04-16 12:15:00,7.63,7.64,7.62,7.63,9339.0,6.8611,6.8701,6.8521,6.8611,9339.0
2020-04-16 12:20:00,7.62,7.63,7.58,7.6,32730.0,6.8521,6.8611,6.8161,6.8341,32730.0
2020-04-16 12:25:00,7.6,7.62,7.59,7.62,18726.0,6.8341,6.8521,6.8251,6.8521,18726.0
2020-04-16 12:30:00,7.61,7.61,7.6,7.61,12513.0,6.8431,6.8431,6.8341,6.8431,12513.0
2020-04-16 12:35:00,7.61,7.61,7.6,7.61,13879.0,6.8431,6.8431,6.8341,6.8431,13879.0
2020-04-16 12:40:00,7.6,7.62,7.6,7.62,24964.0,6.8341,6.8521,6.8341,6.8521,24964.0
2020-04-16 12:45:00,7.62,7.62,7.59,7.59,19732.0,6.8521,6.8521,6.8251,6.8251,19732.0
2020-04-16 12:50:00,7.59,7.6,7.59,7.6,4233.0,6.8251,6.8341,6.8251,6.8341,4233.0
2020-04-16 12:55:00,7.59,7.65,7.59,7.65,49780.0,6.8251,6.8791,6.8251,6.8791,49780.0
2020-04-16 13:00:00,7.65,7.67,7.64,7.66,17731.0,6.8791,6.897,6.8701,6.888,17731.0
2020-04-16 13:05:00,7.66,7.66,7.65,7.66,10898.0,6.888,6.888,6.8791,6.888,10898.0
2020-04-16 13:10:00,7.65,7.66,7.62,7.66,17892.0,6.8791,6.888,6.8521,6.888,17892.0
2020-04-16 13:15:00,7.66,7.66,7.6,7.61,13240.0,6.888,6.888,6.8341,6.8431,13240.0
2020-04-16 13:20:00,7.61,7.62,7.6,7.61,26884.0,6.8431,6.8521,6.8341,6.8431,26884.0
2020-04-16 13:25:00,7.61,7.64,7.6,7.64,25884.0,6.8431,6.8701,6.8341,6.8701,25884.0
2020-04-16 13:30:00,7.64,7.67,7.63,7.67,15041.0,6.8701,6.897,6.8611,6.897,15041.0
2020-04-16 13:35:00,7.67,7.7,7.66,7.68,18608.0,6.897,6.924,6.888,6.906,18608.0
2020-04-16 13:40:00,7.69,7.72,7.68,7.7,23802.0,6.915,6.942,6.906,6.924,23802.0
2020-04-16 13:45:00,7.71,7.71,7.7,7.71,16898.0,6.933,6.933,6.924,6.933,16898.0
2020-04-16 13:50:00,7.71,7.71,7.7,7.71,9277.0,6.933,6.933,6.924,6.933,9277.0
2020-04-16 13:55:00,7.71,7.71,7.69,7.7,30878.0,6.933,6.933,6.915,6.924,30878.0
2020-04-16 14:00:00,7.7,7.7,7.64,7.67,73852.0,6.924,6.924,6.8701,6.897,73852.0
2020-04-16 14:05:00,7.67,7.69,7.65,7.69,17240.0,6.897,6.915,6.8791,6.915,17240.0
2020-04-16 14:10:00,7.69,7.69,7.66,7.67,17662.0,6.915,6.915,6.888,6.897,17662.0
2020-04-16 14:15:00,7.67,7.68,7.65,7.66,78965.0,6.897,6.906,6.8791,6.888,78965.0
2020-04-16 14:20:00,7.65,7.7,7.65,7.7,37394.0,6.8791,6.924,6.8791,6.924,37394.0
2020-04-16 14:25:00,7.7,7.73,7.69,7.73,71008.0,6.924,6.951,6.915,6.951,71008.0
2020-04-16 14:30:00,7.73,7.73,7.72,7.73,26490.0,6.951,6.951,6.942,6.951,26490.0
2020-04-16 14:35:00,7.73,7.77,7.72,7.77,34518.0,6.951,6.987,6.942,6.987,34518.0
2020-04-16 14:40:00,7.77,7.77,7.76,7.76,10937.0,6.987,6.987,6.978,6.978,10937.0
2020-04-16 14:45:00,7.77,7.77,7.74,7.75,29975.0,6.987,6.987,6.96,6.969,29975.0
2020-04-16 14:50:00,7.74,7.76,7.74,7.76,44438.0,6.96,6.978,6.96,6.978,44438.0
2020-04-16 14:55:00,7.76,7.76,7.73,7.73,48234.0,6.978,6.978,6.951,6.951,48234.0
2020-04-16 15:00:00,7.74,7.74,7.7,7.71,18606.0,6.96,6.96,6.924,6.933,18606.0
2020-04-16 15:05:00,7.71,7.71,7.64,7.65,24068.0,6.933,6.933,6.8701,6.8791,24068.0
2020-04-16 15:10:00,7.65,7.66,7.63,7.64,47251.0,6.8791,6.888,6.8611,6.8701,47251.0
2020-04-16 15:15:00,7.63,7.66,7.63,7.64,55589.0,6.8611,6.888,6.8611,6.8701,55589.0
2020-04-16 15:20:00,7.64,7.69,7.63,7.69,34880.0,6.8701,6.915,6.8611,6.915,34880.0
2020-04-16 15:25:00,7.69,7.72,7.67,7.71,44501.0,6.915,6.942,6.897,6.933,44501.0
2020-04-16 15:30:00,7.71,7.71,7.69,7.7,38104.0,6.933,6.933,6.915,6.924,38104.0
2020-04-16 15:35:00,7.7,7.7,7.68,7.69,26673.0,6.924,6.924,6.906,6.915,26673.0
2020-04-16 15:40:00,7.69,7.69,7.67,7.68,50469.0,6.915,6.915,6.897,6.906,50469.0
2020-04-16 15:45:00,7.68,7.68,7.67,7.68,49584.0,6.906,6.906,6.897,6.906,49584.0
2020-04-16 15:50:00,7.68,7.73,7.67,7.69,179965.0,6.906,6.951,6.897,6.915,179965.0
2020-04-16 15:55:00,7.69,7.73,7.67,7.68,250875.0,6.915,6.951,6.897,6.906,250875.0
2020-04-17 09:30:00,7.9,7.99,7.73,7.98,151474.0,7.1039,7.1848,6.951,7.1758,151474.0
2020-04-17 09:35:00,7.96,8.05,7.85,7.87,160823.0,7.1578,7.2387,7.0589,7.0769,160823.0
2020-04-17 09:40:00,7.87,8.05,7.79,7.97,139218.0,7.0769,7.2387,7.0049,7.1668,139218.0
2020-04-17 09:45:00,7.97,8.05,7.95,7.99,203782.0,7.1668,7.2387,7.1488,7.1848,203782.0
2020-04-17 09:50:00,7.98,8.0,7.9,7.97,106506.0,7.1758,7.1938,7.1039,7.1668,106506.0
2020-04-17 09:55:00,7.98,8.18,7.96,8.17,138618.0,7.1758,7.3556,7.1578,7.3467,138618.0
2020-04-17 10:00:00,8.17,8.22,8.07,8.14,138566.0,7.3467,7.3916,7.2567,7.3197,138566.0
2020-04-17 10:05:00,8.14,8.14,8.0,8.01,35748.0,7.3197,7.3197,7.1938,7.2028,35748.0
2020-04-17 10:10:00,8.01,8.04,7.87,7.93,49273.0,7.2028,7.2298,7.0769,7.1308,49273.0
2020-04-17 10:15:00,7.93,8.01,7.9,7.97,154049.0,7.1308,7.2028,7.1039,7.1668,154049.0
2020-04-17 10:20:00,7.97,8.0,7.92,7.96,65384.0,7.1668,7.1938,7.1218,7.1578,65384.0
2020-04-17 10:25:00,7.96,8.0,7.92,7.94,72926.0,7.1578,7.1938,7.1218,7.1398,72926.0
2020-04-17 10:30:00,7.93,7.95,7.88,7.9,62560.0,7.1308,7.1488,7.0859,7.1039,62560.0
2020-04-17 10:35:00,7.9,7.9,7.83,7.85,85337.0,7.1039,7.1039,7.0409,7.0589,85337.0
2020-04-17 10:40:00,7.86,7.98,7.85,7.91,50703.0,7.0679,7.1758,7.0589,7.1129,50703.0
2020-04-17 10:45:00,7.9,7.93,7.86,7.88,34160.0,7.1039,7.1308,7.0679,7.0859,34160.0
2020-04-17 10:50:00,7.88,7.95,7.84,7.94,37785.0,7.0859,7.1488,7.0499,7.1398,37785.0
2020-04-17 10:55:00,7.94,7.99,7.89,7.89,66986.0,7.1398,7.1848,7.0949,7.0949,66986.0
2020-04-17 11:00:00,7.89,7.97,7.86,7.93,45666.0,7.0949,7.1668,7.0679,7.1308,45666.0
2020-04-17 11:05:00,7.92,7.96,7.91,7.95,24373.0,7.1218,7.1578,7.1129,7.1488,24373.0
2020-04-17 11:10:00,7.94,7.95,7.88,7.93,69505.0,7.1398,7.1488,7.0859,7.1308,69505.0
2020-04-17 11:15:00,7.92,7.97,7.91,7.96,79333.0,7.1218,7.1668,7.1129,7.1578,79333.0
2020-04-17 11:20:00,7.95,7.99,7.87,7.97,84820.0,7.1488,7.1848,7.0769,7.1668,84820.0
2020-04-17 11:25:00,7.98,7.99,7.95,7.98,116923.0,7.1758,7.1848,7.1488,7.1758,116923.0
2020-04-17 11:30:00,7.99,8.01,7.93,7.98,115595.0,7.1848,7.2028,7.1308,7.1758,115595.0
2020-04-17 11:35:00,7.99,8.05,7.96,8.02,68871.0,7.1848,7.2387,7.1578,7.2118,68871.0
2020-04-17 11:40:00,8.02,8.06,7.96,8.04,105954.0,7.2118,7.2477,7.1578,7.2298,105954.0
2020-04-17 11:45:00,8.04,8.09,8.01,8.04,214775.0,7.2298,7.2747,7.2028,7.2298,214775.0
2020-04-17 11:50:00,8.04,8.04,7.98,8.03,89327.0,7.2298,7.2298,7.1758,7.2208,89327.0
2020-04-17 11:55:00,8.04,8.09,7.96,8.07,120195.0,7.2298,7.2747,7.1578,7.2567,120195.0
2020-04-17 12:00:00,8.07,8.13,8.02,8.05,271464.0,7.2567,7.3107,7.2118,7.2387,271464.0
2020-04-17 12:05:00,8.05,8.08,8.01,8.05,61381.0,7.2387,7.2657,7.2028,7.2387,61381.0
2020-04-17 12:10:00,8.06,8.06,7.95,7.99,82623.0,7.2477,7.2477,7.1488,7.1848,82623.0
2020-04-17 12:15:00,7.99,8.04,7.94,8.02,75439.0,7.1848,7.2298,7.1398,7.2118,75439.0
2020-04-17 12:20:00,8.02,8.03,7.96,7.96,58470.0,7.2118,7.2208,7.1578,7.1578,58470.0
2020-04-17 12:25:00,7.96,7.98,7.93,7.96,51975.0,7.1578,7.1758,7.1308,7.1578,51975.0
2020-04-17 12:30:00,7.95,7.95,7.91,7.92,37906.0,7.1488,7.1488,7.1129,7.1218,37906.0
2020-04-17 12:35:00,7.92,7.94,7.89,7.9,54668.0,7.1218,7.1398,7.0949,7.1039,54668.0
2020-04-17 12:40:00,7.9,7.95,7.89,7.93,70554.0,7.1039,7.1488,7.0949,7.1308,70554.0
2020-04-17 12:45:00,7.93,7.98,7.9,7.97,93173.0,7.1308,7.1758,7.1039,7.1668,93173.0
2020-04-17 12:50:00,7.97,7.99,7.93,7.97,61550.0,7.1668,7.1848,7.1308,7.1668,61550.0
2020-04-17 12:55:00,7.97,7.98,7.95,7.97,29122.0,7.1668,7.1758,7.1488,7.1668,29122.0
2020-04-17 13:00:00,7.97,7.99,7.95,7.97,82941.0,7.1668,7.1848,7.1488,7.1668,82941.0
2020-04-17 13:05:00,7.99,7.99,7.93,7.94,44719.0,7.1848,7.1848,7.1308,7.1398,44719.0
2020-04-17 13:10:00,7.94,7.94,7.9,7.92,69652.0,7.1398,7.1398,7.1039,7.1218,69652.0
2020-04-17 13:15:00,7.92,7.98,7.91,7.95,148175.0,7.1218,7.1758,7.1129,7.1488,148175.0
2020-04-17 13:20:00,7.96,7.99,7.92,7.96,69790.0,7.1578,7.1848,7.1218,7.1578,69790.0
2020-04-17 13:25:00,7.95,8.0,7.94,7.95,58661.0,7.1488,7.1938,7.1398,7.1488,58661.0
2020-04-17 13:30:00,7.95,7.97,7.93,7.97,39572.0,7.1488,7.1668,7.1308,7.1668,39572.0
2020-04-17 13:35:00,7.96,7.99,7.94,7.98,57188.0,7.1578,7.1848,7.1398,7.1758,57188.0
2020-04-17 13:40:00,7.97,7.97,7.9,7.93,62555.0,7.1668,7.1668,7.1039,7.1308,62555.0
2020-04-17 13:45:00,7.92,7.93,7.85,7.85,88378.0,7.1218,7.1308,7.0589,7.0589,88378.0
2020-04-17 13:50:00,7.85,7.85,7.77,7.82,115881.0,7.0589,7.0589,6.987,7.0319,115881.0
2020-04-17 13:55:00,7.82,7.87,7.8,7.83,50644.0,7.0319,7.0769,7.0139,7.0409,50644.0
2020-04-17 14:00:00,7.82,7.83,7.77,7.78,44756.0,7.0319,7.0409,6.987,6.996,44756.0
2020-04-17 14:05:00,7.78,7.83,7.77,7.8,42561.0,6.996,7.0409,6.987,7.0139,42561.0
2020-04-17 14:10:00,7.8,7.8,7.74,7.74,66020.0,7.0139,7.0139,6.96,6.96,66020.0
2020-04-17 14:15:00,7.74,7.81,7.69,7.8,120537.0,6.96,7.0229,6.915,7.0139,120537.0
2020-04-17 14:20:00,7.8,7.84,7.75,7.76,117391.0,7.0139,7.0499,6.969,6.978,117391.0
2020-04-17 14:25:00,7.77,7.87,7.76,7.86,58594.0,6.987,7.0769,6.978,7.0679,58594.0
2020-04-17 14:30:00,7.86,7.89,7.83,7.89,50858.0,7.0679,7.0949,7.0409,7.0949,50858.0
2020-04-17 14:35:00,7.89,7.91,7.83,7.85,51686.0,7.0949,7.1129,7.0409,7.0589,51686.0
2020-04-17 14:40:00,7.86,7.86,7.82,7.85,55707.0,7.0679,7.0679,7.0319,7.0589,55707.0
2020-04-17 14:45:00,7.85,7.85,7.83,7.85,35389.0,7.0589,7.0589,7.0409,7.0589,35389.0
2020-04-17 14:50:00,7.85,7.87,7.81,7.81,47588.0,7.0589,7.0769,7.0229,7.0229,47588.0
2020-04-17 14:55:00,7.82,7.82,7.77,7.8,45470.0,7.0319,7.0319,6.987,7.0139,45470.0
2020-04-17 15:00:00,7.79,7.85,7.78,7.83,60551.0,7.0049,7.0589,6.996,7.0409,60551.0
2020-04-17 15:05:00,7.84,7.89,7.83,7.88,85896.0,7.0499,7.0949,7.0409,7.0859,85896.0
2020-04-17 15:10:00,7.87,7.9,7.84,7.89,95624.0,7.0769,7.1039,7.0499,7.0949,95624.0
2020-04-17 15:15:00,7.89,7.9,7.87,7.87,36545.0,7.0949,7.1039,7.0769,7.0769,36545.0
2020-04-17 15:20:00,7.87,7.88,7.82,7.85,81570.0,7.0769,7.0859,7.0319,7.0589,81570.0
2020-04-17 15:25:00,7.86,7.89,7.85,7.87,46302.0,7.0679,7.0949,7.0589,7.0769,46302.0
2020-04-17 15:30:00,7.87,7.89,7.83,7.86,177971.0,7.0769,7.0949,7.0409,7.0679,177971.0
2020-04-17 15:35:00,7.86,7.89,7.84,7.88,109115.0,7.0679,7.0949,7.0499,7.0859,109115.0
2020-04-17 15:40:00,7.88,7.9,7.86,7.89,129484.0,7.0859,7.1039,7.0679,7.0949,129484.0
2020-04-17 15:45:00,7.89,7.9,7.86,7.87,157379.0,7.0949,7.1039,7.0679,7.0769,157379.0
2020-04-17 15:50:00,7.88,7.97,7.86,7.88,653346.0,7.0859,7.1668,7.0679,7.0859,653346.0
2020-04-17 15:55:00,7.88,7.98,7.86,7.93,372799.0,7.0859,7.1758,7.0679,7.1308,372799.0
2020-04-20 09:30:00,7.33,7.4,7.2,7.31,401198.0,6.5913,6.6543,6.4744,6.5733,401198.0
2020-04-20 09:35:00,7.31,7.62,7.27,7.58,128722.0,6.5733,6.8521,6.5374,6.8161,128722.0
2020-04-20 09:40:00,7.58,7.67,7.51,7.58,109364.0,6.8161,6.897,6.7532,6.8161,109364.0
2020-04-20 09:45:00,7.6,7.7,7.51,7.67,208478.0,6.8341,6.924,6.7532,6.897,208478.0
2020-04-20 09:50:00,7.67,7.89,7.64,7.79,119142.0,6.897,7.0949,6.8701,7.0049,119142.0
2020-04-20 09:55:00,7.79,7.89,7.76,7.89,53325.0,7.0049,7.0949,6.978,7.0949,53325.0
2020-04-20 10:00:00,7.88,7.88,7.73,7.76,100928.0,7.0859,7.0859,6.951,6.978,100928.0
2020-04-20 10:05:00,7.76,7.82,7.69,7.7,95253.0,6.978,7.0319,6.915,6.924,95253.0
2020-04-20 10:10:00,7.7,7.76,7.65,7.68,146590.0,6.924,6.978,6.8791,6.906,146590.0
2020-04-20 10:15:00,7.69,7.7,7.61,7.69,40972.0,6.915,6.924,6.8431,6.915,40972.0
2020-04-20 10:20:00,7.69,7.7,7.6,7.66,48085.0,6.915,6.924,6.8341,6.888,48085.0
2020-04-20 10:25:00,7.67,7.7,7.59,7.6,72340.0,6.897,6.924,6.8251,6.8341,72340.0
2020-04-20 10:30:00,7.6,7.72,7.6,7.67,55525.0,6.8341,6.942,6.8341,6.897,55525.0
2020-04-20 10:35:00,7.67,7.74,7.66,7.72,33980.0,6.897,6.96,6.888,6.942,33980.0
2020-04-20 10:40:00,7.71,7.81,7.69,7.8,61895.0,6.933,7.0229,6.915,7.0139,61895.0
2020-04-20 10:45:00,7.81,7.85,7.79,7.83,109989.0,7.0229,7.0589,7.0049,7.0409,109989.0
2020-04-20 10:50:00,7.82,7.88,7.79,7.85,132848.0,7.0319,7.0859,7.0049,7.0589,132848.0
2020-04-20 10:55:00,7.85,7.93,7.83,7.84,98299.0,7.0589,7.1308,7.0409,7.0499,98299.0
2020-04-20 11:00:00,7.85,7.97,7.84,7.91,116751.0,7.0589,7.1668,7.0499,7.1129,116751.0
2020-04-20 11:05:00,7.93,7.98,7.91,7.96,38488.0,7.1308,7.1758,7.1129,7.1578,38488.0
2020-04-20 11:10:00,7.96,7.97,7.85,7.89,94481.0,7.1578,7.1668,7.0589,7.0949,94481.0
2020-04-20 11:15:00,7.89,8.03,7.89,8.02,28386.0,7.0949,7.2208,7.0949,7.2118,28386.0
2020-04-20 11:20:00,8.03,8.05,7.98,8.01,43706.0,7.2208,7.2387,7.1758,7.2028,43706.0
2020-04-20 11:25:00,8.01,8.1,7.95,8.06,96177.0,7.2028,7.2837,7.1488,7.2477,96177.0
2020-04-20 11:30:00,8.06,8.15,8.02,8.14,48335.0,7.2477,7.3287,7.2118,7.3197,48335.0
2020-04-20 11:35:00,8.14,8.27,8.14,8.25,129076.0,7.3197,7.4366,7.3197,7.4186,129076.0
2020-04-20 11:40:00,8.25,8.3,8.14,8.15,101816.0,7.4186,7.4636,7.3197,7.3287,101816.0
2020-04-20 11:45:00,8.16,8.19,8.13,8.18,42783.0,7.3377,7.3646,7.3107,7.3556,42783.0
2020-04-20 11:50:00,8.18,8.21,8.13,8.16,48524.0,7.3556,7.3826,7.3107,7.3377,48524.0
2020-04-20 11:55:00,8.17,8.22,8.15,8.21,37815.0,7.3467,7.3916,7.3287,7.3826,37815.0
2020-04-20 12:00:00,8.22,8.22,8.16,8.17,41968.0,7.3916,7.3916,7.3377,7.3467,41968.0
2020-04-20 12:05:00,8.17,8.25,8.16,8.23,30584.0,7.3467,7.4186,7.3377,7.4006,30584.0
2020-04-20 12:10:00,8.2,8.24,8.16,8.17,32190.0,7.3736,7.4096,7.3377,7.3467,32190.0
2020-04-20 12:15:00,8.17,8.2,8.14,8.14,90967.0,7.3467,7.3736,7.3197,7.3197,90967.0
2020-04-20 12:20:00,8.14,8.2,8.14,8.15,39992.0,7.3197,7.3736,7.3197,7.3287,39992.0
2020-04-20 12:25:00,8.17,8.21,8.13,8.18,27413.0,7.3467,7.3826,7.3107,7.3556,27413.0
2020-04-20 12:30:00,8.18,8.25,8.18,8.21,21166.0,7.3556,7.4186,7.3556,7.3826,21166.0
2020-04-20 12:35:00,8.22,8.23,8.17,8.18,33766.0,7.3916,7.4006,7.3467,7.3556,33766.0
2020-04-20 12:40:00,8.17,8.17,8.09,8.13,94302.0,7.3467,7.3467,7.2747,7.3107,94302.0
2020-04-20 12:45:00,8.14,8.14,8.07,8.09,31878.0,7.3197,7.3197,7.2567,7.2747,31878.0
2020-04-20 12:50:00,8.09,8.1,7.97,7.99,74988.0,7.2747,7.2837,7.1668,7.1848,74988.0
2020-04-20 12:55:00,8.0,8.01,7.94,7.96,75816.0,7.1938,7.2028,7.1398,7.1578,75816.0
2020-04-20 13:00:00,7.96,7.99,7.92,7.95,79517.0,7.1578,7.1848,7.1218,7.1488,79517.0
2020-04-20 13:05:00,7.95,8.03,7.94,8.03,55354.0,7.1488,7.2208,7.1398,7.2208,55354.0
2020-04-20 13:10:00,8.03,8.12,8.02,8.05,80394.0,7.2208,7.3017,7.2118,7.2387,80394.0
2020-04-20 13:15:00,8.06,8.09,8.02,8.06,35386.0,7.2477,7.2747,7.2118,7.2477,35386.0
2020-04-20 13:20:00,8.07,8.11,8.04,8.06,52170.0,7.2567,7.2927,7.2298,7.2477,52170.0
2020-04-20 13:25:00,8.06,8.14,8.05,8.13,42866.0,7.2477,7.3197,7.2387,7.3107,42866.0
2020-04-20 13:30:00,8.13,8.13,8.06,8.1,31099.0,7.3107,7.3107,7.2477,7.2837,31099.0
2020-04-20 13:35:00,8.1,8.12,8.04,8.12,43532.0,7.2837,7.3017,7.2298,7.3017,43532.0
2020-04-20 13:40:00,8.12,8.17,8.11,8.14,55399.0,7.3017,7.3467,7.2927,7.3197,55399.0
2020-04-20 13:45:00,8.14,8.15,8.07,8.08,47300.0,7.3197,7.3287,7.2567,7.2657,47300.0
2020-04-20 13:50:00,8.09,8.11,8.06,8.1,40227.0,7.2747,7.2927,7.2477,7.2837,40227.0
2020-04-20 13:55:00,8.09,8.1,8.08,8.09,26736.0,7.2747,7.2837,7.2657,7.2747,26736.0
2020-04-20 14:00:00,8.08,8.08,7.99,8.01,57788.0,7.2657,7.2657,7.1848,7.2028,57788.0
2020-04-20 14:05:00,8.01,8.03,7.99,8.02,64099.0,7.2028,7.2208,7.1848,7.2118,64099.0
2020-04-20 14:10:00,8.01,8.04,7.92,7.93,89722.0,7.2028,7.2298,7.1218,7.1308,89722.0
2020-04-20 14:15:00,7.93,7.98,7.9,7.91,99918.0,7.1308,7.1758,7.1039,7.1129,99918.0
2020-04-20 14:20:00,7.91,7.94,7.81,7.83,65611.0,7.1129,7.1398,7.0229,7.0409,65611.0
2020-04-20 14:25:00,7.83,7.84,7.74,7.75,73844.0,7.0409,7.0499,6.96,6.969,73844.0
2020-04-20 14:30:00,7.74,7.83,7.72,7.8,83226.0,6.96,7.0409,6.942,7.0139,83226.0
2020-04-20 14:35:00,7.8,7.87,7.78,7.83,89033.0,7.0139,7.0769,6.996,7.0409,89033.0
2020-04-20 14:40:00,7.84,7.86,7.74,7.75,64375.0,7.0499,7.0679,6.96,6.969,64375.0
2020-04-20 14:45:00,7.74,7.82,7.71,7.74,143494.0,6.96,7.0319,6.933,6.96,143494.0
2020-04-20 14:50:00,7.75,7.81,7.69,7.74,95193.0,6.969,7.0229,6.915,6.96,95193.0
2020-04-20 14:55:00,7.74,7.75,7.66,7.66,39828.0,6.96,6.969,6.888,6.888,39828.0
2020-04-20 15:00:00,7.67,7.82,7.67,7.77,103253.0,6.897,7.0319,6.897,6.987,103253.0
2020-04-20 15:05:00,7.76,7.76,7.66,7.72,88004.0,6.978,6.978,6.888,6.942,88004.0
2020-04-20 15:10:00,7.71,7.73,7.65,7.7,55867.0,6.933,6.951,6.8791,6.924,55867.0
2020-04-20 15:15:00,7.7,7.75,7.67,7.73,54591.0,6.924,6.969,6.897,6.951,54591.0
2020-04-20 15:20:00,7.73,7.75,7.69,7.74,102238.0,6.951,6.969,6.915,6.96,102238.0
2020-04-20 15:25:00,7.73,7.84,7.72,7.82,41018.0,6.951,7.0499,6.942,7.0319,41018.0
2020-04-20 15:30:00,7.83,7.83,7.75,7.81,119280.0,7.0409,7.0409,6.969,7.0229,119280.0
2020-04-20 15:35:00,7.8,7.82,7.77,7.79,225262.0,7.0139,7.0319,6.987,7.0049,225262.0
2020-04-20 15:40:00,7.8,7.9,7.79,7.9,261526.0,7.0139,7.1039,7.0049,7.1039,261526.0
2020-04-20 15:45:00,7.9,7.92,7.84,7.89,152601.0,7.1039,7.1218,7.0499,7.0949,152601.0
2020-04-20 15:50:00,7.88,7.91,7.84,7.9,188379.0,7.0859,7.1129,7.0499,7.1039,188379.0
2020-04-20 15:55:00,7.89,7.92,7.84,7.87,261031.0,7.0949,7.1218,7.0499,7.0769,261031.0
2020-04-21 09:30:00,7.38,7.5,7.29,7.31,435850.0,6.6363,6.7442,6.5553,6.5733,435850.0
2020-04-21 09:35:00,7.33,7.46,7.26,7.4,259533.0,6.5913,6.7082,6.5284,6.6543,259533.0
2020-04-21 09:40:00,7.41,7.63,7.41,7.62,217177.0,6.6632,6.8611,6.6632,6.8521,217177.0
2020-04-21 09:45:00,7.61,7.68,7.54,7.64,107117.0,6.8431,6.906,6.7801,6.8701,107117.0
2020-04-21 09:50:00,7.63,7.76,7.61,7.66,142536.0,6.8611,6.978,6.8431,6.888,142536.0
2020-04-21 09:55:00,7.66,7.73,7.51,7.58,140336.0,6.888,6.951,6.7532,6.8161,140336.0
2020-04-21 10:00:00,7.58,7.6,7.46,7.47,107275.0,6.8161,6.8341,6.7082,6.7172,107275.0
2020-04-21 10:05:00,7.46,7.52,7.39,7.5,82176.0,6.7082,6.7622,6.6453,6.7442,82176.0
2020-04-21 10:10:00,7.5,7.53,7.43,7.47,46283.0,6.7442,6.7712,6.6812,6.7172,46283.0
2020-04-21 10:15:00,7.47,7.55,7.42,7.55,49594.0,6.7172,6.7891,6.6722,6.7891,49594.0
2020-04-21 10:20:00,7.55,7.6,7.46,7.54,209820.0,6.7891,6.8341,6.7082,6.7801,209820.0
2020-04-21 10:25:00,7.53,7.62,7.48,7.62,47917.0,6.7712,6.8521,6.7262,6.8521,47917.0
2020-04-21 10:30:00,7.63,7.63,7.53,7.56,125314.0,6.8611,6.8611,6.7712,6.7981,125314.0
2020-04-21 10:35:00,7.56,7.61,7.51,7.6,56900.0,6.7981,6.8431,6.7532,6.8341,56900.0
2020-04-21 10:40:00,7.59,7.62,7.53,7.54,41393.0,6.8251,6.8521,6.7712,6.7801,41393.0
2020-04-21 10:45:00,7.53,7.57,7.5,7.53,57501.0,6.7712,6.8071,6.7442,6.7712,57501.0
2020-04-21 10:50:00,7.54,7.65,7.52,7.57,76517.0,6.7801,6.8791,6.7622,6.8071,76517.0
2020-04-21 10:55:00,7.58,7.61,7.49,7.5,61368.0,6.8161,6.8431,6.7352,6.7442,61368.0
2020-04-21 11:00:00,7.5,7.51,7.39,7.44,63770.0,6.7442,6.7532,6.6453,6.6902,63770.0
2020-04-21 11:05:00,7.44,7.5,7.43,7.44,58288.0,6.6902,6.7442,6.6812,6.6902,58288.0
2020-04-21 11:10:00,7.43,7.44,7.38,7.38,84635.0,6.6812,6.6902,6.6363,6.6363,84635.0
2020-04-21 11:15:00,7.39,7.44,7.37,7.43,42801.0,6.6453,6.6902,6.6273,6.6812,42801.0
2020-04-21 11:20:00,7.42,7.48,7.41,7.44,54435.0,6.6722,6.7262,6.6632,6.6902,54435.0
2020-04-21 11:25:00,7.44,7.49,7.43,7.45,38926.0,6.6902,6.7352,6.6812,6.6992,38926.0
2020-04-21 11:30:00,7.45,7.54,7.43,7.43,63341.0,6.6992,6.7801,6.6812,6.6812,63341.0
2020-04-21 11:35:00,7.44,7.48,7.38,7.47,107912.0,6.6902,6.7262,6.6363,6.7172,107912.0
2020-04-21 11:40:00,7.48,7.54,7.44,7.47,49805.0,6.7262,6.7801,6.6902,6.7172,49805.0
2020-04-21 11:45:00,7.47,7.49,7.38,7.38,74374.0,6.7172,6.7352,6.6363,6.6363,74374.0
2020-04-21 11:50:00,7.37,7.42,7.37,7.4,58308.0,6.6273,6.6722,6.6273,6.6543,58308.0
2020-04-21 11:55:00,7.4,7.53,7.37,7.53,78325.0,6.6543,6.7712,6.6273,6.7712,78325.0
2020-04-21 12:00:00,7.53,7.53,7.46,7.51,35643.0,6.7712,6.7712,6.7082,6.7532,35643.0
2020-04-21 12:05:00,7.51,7.55,7.49,7.55,50772.0,6.7532,6.7891,6.7352,6.7891,50772.0
2020-04-21 12:10:00,7.56,7.67,7.55,7.6,81406.0,6.7981,6.897,6.7891,6.8341,81406.0
2020-04-21 12:15:00,7.61,7.64,7.59,7.63,33599.0,6.8431,6.8701,6.8251,6.8611,33599.0
2020-04-21 12:20:00,7.62,7.67,7.61,7.66,40382.0,6.8521,6.897,6.8431,6.888,40382.0
2020-04-21 12:25:00,7.66,7.71,7.62,7.63,34319.0,6.888,6.933,6.8521,6.8611,34319.0
2020-04-21 12:30:00,7.64,7.67,7.58,7.6,37370.0,6.8701,6.897,6.8161,6.8341,37370.0
2020-04-21 12:35:00,7.61,7.69,7.6,7.67,104167.0,6.8431,6.915,6.8341,6.897,104167.0
2020-04-21 12:40:00,7.67,7.7,7.62,7.62,37482.0,6.897,6.924,6.8521,6.8521,37482.0
2020-04-21 12:45:00,7.62,7.66,7.58,7.62,114234.0,6.8521,6.888,6.8161,6.8521,114234.0
2020-04-21 12:50:00,7.62,7.68,7.56,7.6,125104.0,6.8521,6.906,6.7981,6.8341,125104.0
2020-04-21 12:55:00,7.6,7.62,7.57,7.6,29608.0,6.8341,6.8521,6.8071,6.8341,29608.0
2020-04-21 13:00:00,7.6,7.65,7.58,7.62,51029.0,6.8341,6.8791,6.8161,6.8521,51029.0
2020-04-21 13:05:00,7.61,7.67,7.59,7.67,33510.0,6.8431,6.897,6.8251,6.897,33510.0
2020-04-21 13:10:00,7.67,7.68,7.61,7.61,31939.0,6.897,6.906,6.8431,6.8431,31939.0
2020-04-21 13:15:00,7.61,7.63,7.5,7.54,239853.0,6.8431,6.8611,6.7442,6.7801,239853.0
2020-04-21 13:20:00,7.54,7.61,7.54,7.61,21939.0,6.7801,6.8431,6.7801,6.8431,21939.0
2020-04-21 13:25:00,7.6,7.66,7.6,7.64,71501.0,6.8341,6.888,6.8341,6.8701,71501.0
2020-04-21 13:30:00,7.64,7.67,7.59,7.67,43375.0,6.8701,6.897,6.8251,6.897,43375.0
2020-04-21 13:35:00,7.67,7.69,7.61,7.67,65527.0,6.897,6.915,6.8431,6.897,65527.0
2020-04-21 13:40:00,7.66,7.66,7.57,7.61,93487.0,6.888,6.888,6.8071,6.8431,93487.0
2020-04-21 13:45:00,7.6,7.62,7.48,7.49,61709.0,6.8341,6.8521,6.7262,6.7352,61709.0
2020-04-21 13:50:00,7.48,7.58,7.47,7.57,115987.0,6.7262,6.8161,6.7172,6.8071,115987.0
2020-04-21 13:55:00,7.57,7.59,7.53,7.59,46148.0,6.8071,6.8251,6.7712,6.8251,46148.0
2020-04-21 14:00:00,7.58,7.65,7.54,7.65,104512.0,6.8161,6.8791,6.7801,6.8791,104512.0
2020-04-21 14:05:00,7.65,7.72,7.62,7.63,71313.0,6.8791,6.942,6.8521,6.8611,71313.0
2020-04-21 14:10:00,7.63,7.67,7.62,7.67,53953.0,6.8611,6.897,6.8521,6.897,53953.0
2020-04-21 14:15:00,7.67,7.69,7.65,7.69,68067.0,6.897,6.915,6.8791,6.915,68067.0
2020-04-21 14:20:00,7.69,7.79,7.68,7.77,60152.0,6.915,7.0049,6.906,6.987,60152.0
2020-04-21 14:25:00,7.77,7.81,7.69,7.71,99249.0,6.987,7.0229,6.915,6.933,99249.0
2020-04-21 14:30:00,7.71,7.77,7.67,7.76,47857.0,6.933,6.987,6.897,6.978,47857.0
2020-04-21 14:35:00,7.75,7.81,7.75,7.8,115664.0,6.969,7.0229,6.969,7.0139,115664.0
2020-04-21 14:40:00,7.8,7.84,7.76,7.79,44319.0,7.0139,7.0499,6.978,7.0049,44319.0
2020-04-21 14:45:00,7.79,7.85,7.79,7.8,56494.0,7.0049,7.0589,7.0049,7.0139,56494.0
2020-04-21 14:50:00,7.78,7.88,7.77,7.85,65092.0,6.996,7.0859,6.987,7.0589,65092.0
2020-04-21 14:55:00,7.85,7.88,7.81,7.86,57715.0,7.0589,7.0859,7.0229,7.0679,57715.0
2020-04-21 15:00:00,7.86,7.92,7.84,7.9,122657.0,7.0679,7.1218,7.0499,7.1039,122657.0
2020-04-21 15:05:00,7.9,7.92,7.78,7.86,103417.0,7.1039,7.1218,6.996,7.0679,103417.0
2020-04-21 15:10:00,7.85,7.9,7.85,7.88,77212.0,7.0589,7.1039,7.0589,7.0859,77212.0
2020-04-21 15:15:00,7.87,7.9,7.82,7.87,75114.0,7.0769,7.1039,7.0319,7.0769,75114.0
2020-04-21 15:20:00,7.87,7.9,7.85,7.85,55516.0,7.0769,7.1039,7.0589,7.0589,55516.0
2020-04-21 15:25:00,7.86,7.89,7.83,7.83,84494.0,7.0679,7.0949,7.0409,7.0409,84494.0
2020-04-21 15:30:00,7.84,7.86,7.8,7.82,132971.0,7.0499,7.0679,7.0139,7.0319,132971.0
2020-04-21 15:35:00,7.83,7.89,7.82,7.87,136261.0,7.0409,7.0949,7.0319,7.0769,136261.0
2020-04-21 15:40:00,7.86,7.91,7.85,7.89,115914.0,7.0679,7.1129,7.0589,7.0949,115914.0
2020-04-21 15:45:00,7.89,7.95,7.89,7.94,129874.0,7.0949,7.1488,7.0949,7.1398,129874.0
2020-04-21 15:50:00,7.95,7.95,7.86,7.89,311808.0,7.1488,7.1488,7.0679,7.0949,311808.0
2020-04-21 15:55:00,7.89,7.91,7.83,7.86,304140.0,7.0949,7.1129,7.0409,7.0679,304140.0
2020-04-22 09:30:00,8.33,8.35,8.08,8.25,242781.0,7.4905,7.5085,7.2657,7.4186,242781.0
2020-04-22 09:35:00,8.25,8.26,8.05,8.08,233650.0,7.4186,7.4276,7.2387,7.2657,233650.0
2020-04-22 09:40:00,8.07,8.09,7.94,8.01,133318.0,7.2567,7.2747,7.1398,7.2028,133318.0
2020-04-22 09:45:00,8.01,8.04,7.85,7.86,146071.0,7.2028,7.2298,7.0589,7.0679,146071.0
2020-04-22 09:50:00,7.87,7.9,7.73,7.74,146240.0,7.0769,7.1039,6.951,6.96,146240.0
2020-04-22 09:55:00,7.74,7.82,7.69,7.76,225326.0,6.96,7.0319,6.915,6.978,225326.0
2020-04-22 10:00:00,7.76,7.86,7.74,7.86,177609.0,6.978,7.0679,6.96,7.0679,177609.0
2020-04-22 10:05:00,7.86,7.97,7.85,7.96,80419.0,7.0679,7.1668,7.0589,7.1578,80419.0
2020-04-22 10:10:00,7.97,7.99,7.88,7.94,66058.0,7.1668,7.1848,7.0859,7.1398,66058.0
2020-04-22 10:15:00,7.95,7.99,7.86,7.88,58551.0,7.1488,7.1848,7.0679,7.0859,58551.0
2020-04-22 10:20:00,7.88,7.88,7.77,7.8,59194.0,7.0859,7.0859,6.987,7.0139,59194.0
2020-04-22 10:25:00,7.8,7.85,7.79,7.82,48303.0,7.0139,7.0589,7.0049,7.0319,48303.0
2020-04-22 10:30:00,7.82,7.89,7.81,7.88,52296.0,7.0319,7.0949,7.0229,7.0859,52296.0
2020-04-22 10:35:00,7.88,7.97,7.88,7.92,35393.0,7.0859,7.1668,7.0859,7.1218,35393.0
2020-04-22 10:40:00,7.92,8.04,7.91,8.02,43235.0,7.1218,7.2298,7.1129,7.2118,43235.0
2020-04-22 10:45:00,8.02,8.07,7.99,8.01,50371.0,7.2118,7.2567,7.1848,7.2028,50371.0
2020-04-22 10:50:00,8.01,8.04,7.98,8.01,23762.0,7.2028,7.2298,7.1758,7.2028,23762.0
2020-04-22 10:55:00,8.01,8.06,8.0,8.04,48157.0,7.2028,7.2477,7.1938,7.2298,48157.0
2020-04-22 11:00:00,8.04,8.05,7.97,8.05,42231.0,7.2298,7.2387,7.1668,7.2387,42231.0
2020-04-22 11:05:00,8.06,8.08,7.94,7.99,100610.0,7.2477,7.2657,7.1398,7.1848,100610.0
2020-04-22 11:10:00,7.99,8.03,7.97,8.02,34342.0,7.1848,7.2208,7.1668,7.2118,34342.0
2020-04-22 11:15:00,8.02,8.05,7.99,8.0,72380.0,7.2118,7.2387,7.1848,7.1938,72380.0
2020-04-22 11:20:00,8.0,8.05,7.99,8.03,102768.0,7.1938,7.2387,7.1848,7.2208,102768.0
2020-04-22 11:25:00,8.03,8.08,7.99,8.06,44023.0,7.2208,7.2657,7.1848,7.2477,44023.0
2020-04-22 11:30:00,8.07,8.13,8.06,8.1,41221.0,7.2567,7.3107,7.2477,7.2837,41221.0
2020-04-22 11:35:00,8.09,8.13,8.08,8.1,41299.0,7.2747,7.3107,7.2657,7.2837,41299.0
2020-04-22 11:40:00,8.1,8.14,8.09,8.1,50015.0,7.2837,7.3197,7.2747,7.2837,50015.0
2020-04-22 11:45:00,8.1,8.14,8.1,8.12,42299.0,7.2837,7.3197,7.2837,7.3017,42299.0
2020-04-22 11:50:00,8.12,8.14,8.09,8.12,58979.0,7.3017,7.3197,7.2747,7.3017,58979.0
2020-04-22 11:55:00,8.11,8.12,8.07,8.11,32145.0,7.2927,7.3017,7.2567,7.2927,32145.0
2020-04-22 12:00:00,8.11,8.12,8.06,8.1,33776.0,7.2927,7.3017,7.2477,7.2837,33776.0
2020-04-22 12:05:00,8.09,8.09,7.99,8.0,39484.0,7.2747,7.2747,7.1848,7.1938,39484.0
2020-04-22 12:10:00,8.0,8.02,7.94,7.95,53482.0,7.1938,7.2118,7.1398,7.1488,53482.0
2020-04-22 12:15:00,7.95,7.97,7.9,7.95,70327.0,7.1488,7.1668,7.1039,7.1488,70327.0
2020-04-22 12:20:00,7.95,8.01,7.94,8.01,85012.0,7.1488,7.2028,7.1398,7.2028,85012.0
2020-04-22 12:25:00,8.02,8.04,7.99,8.02,76228.0,7.2118,7.2298,7.1848,7.2118,76228.0
2020-04-22 12:30:00,8.02,8.06,8.01,8.05,27143.0,7.2118,7.2477,7.2028,7.2387,27143.0
2020-04-22 12:35:00,8.05,8.07,8.0,8.02,31940.0,7.2387,7.2567,7.1938,7.2118,31940.0
2020-04-22 12:40:00,8.02,8.04,7.97,7.99,33967.0,7.2118,7.2298,7.1668,7.1848,33967.0
2020-04-22 12:45:00,7.98,8.02,7.96,8.02,32729.0,7.1758,7.2118,7.1578,7.2118,32729.0
2020-04-22 12:50:00,8.02,8.02,7.93,7.94,37314.0,7.2118,7.2118,7.1308,7.1398,37314.0
2020-04-22 12:55:00,7.94,7.98,7.93,7.98,18149.0,7.1398,7.1758,7.1308,7.1758,18149.0
2020-04-22 13:00:00,7.97,7.98,7.95,7.98,33676.0,7.1668,7.1758,7.1488,7.1758,33676.0
2020-04-22 13:05:00,7.98,8.01,7.96,8.01,36003.0,7.1758,7.2028,7.1578,7.2028,36003.0
2020-04-22 13:10:00,8.01,8.02,7.98,8.0,22789.0,7.2028,7.2118,7.1758,7.1938,22789.0
2020-04-22 13:15:00,8.0,8.0,7.95,7.97,14434.0,7.1938,7.1938,7.1488,7.1668,14434.0
2020-04-22 13:20:00,7.96,8.01,7.96,7.98,24741.0,7.1578,7.2028,7.1578,7.1758,24741.0
2020-04-22 13:25:00,7.98,8.06,7.98,8.05,46565.0,7.1758,7.2477,7.1758,7.2387,46565.0
2020-04-22 13:30:00,8.06,8.07,8.01,8.05,26651.0,7.2477,7.2567,7.2028,7.2387,26651.0
2020-04-22 13:35:00,8.04,8.09,8.04,8.08,64034.0,7.2298,7.2747,7.2298,7.2657,64034.0
2020-04-22 13:40:00,8.08,8.13,8.07,8.12,64544.0,7.2657,7.3107,7.2567,7.3017,64544.0
2020-04-22 13:45:00,8.12,8.15,8.11,8.13,43367.0,7.3017,7.3287,7.2927,7.3107,43367.0
2020-04-22 13:50:00,8.13,8.15,8.08,8.14,42266.0,7.3107,7.3287,7.2657,7.3197,42266.0
2020-04-22 13:55:00,8.14,8.15,8.1,8.11,40810.0,7.3197,7.3287,7.2837,7.2927,40810.0
2020-04-22 14:00:00,8.11,8.16,8.1,8.15,51343.0,7.2927,7.3377,7.2837,7.3287,51343.0
2020-04-22 14:05:00,8.13,8.17,8.13,8.16,24719.0,7.3107,7.3467,7.3107,7.3377,24719.0
2020-04-22 14:10:00,8.16,8.16,8.11,8.11,46836.0,7.3377,7.3377,7.2927,7.2927,46836.0
2020-04-22 14:15:00,8.11,8.11,8.04,8.04,57018.0,7.2927,7.2927,7.2298,7.2298,57018.0
2020-04-22 14:20:00,8.04,8.11,8.04,8.11,28166.0,7.2298,7.2927,7.2298,7.2927,28166.0
2020-04-22 14:25:00,8.11,8.12,8.08,8.11,44266.0,7.2927,7.3017,7.2657,7.2927,44266.0
2020-04-22 14:30:00,8.11,8.14,8.1,8.14,41588.0,7.2927,7.3197,7.2837,7.3197,41588.0
2020-04-22 14:35:00,8.14,8.14,8.11,8.13,33976.0,7.3197,7.3197,7.2927,7.3107,33976.0
2020-04-22 14:40:00,8.13,8.17,8.13,8.13,47342.0,7.3107,7.3467,7.3107,7.3107,47342.0
2020-04-22 14:45:00,8.13,8.17,8.12,8.17,47115.0,7.3107,7.3467,7.3017,7.3467,47115.0
2020-04-22 14:50:00,8.17,8.21,8.17,8.18,39135.0,7.3467,7.3826,7.3467,7.3556,39135.0
2020-04-22 14:55:00,8.18,8.24,8.17,8.22,51945.0,7.3556,7.4096,7.3467,7.3916,51945.0
2020-04-22 15:00:00,8.23,8.3,8.22,8.27,81042.0,7.4006,7.4636,7.3916,7.4366,81042.0
2020-04-22 15:05:00,8.28,8.28,8.2,8.21,64046.0,7.4456,7.4456,7.3736,7.3826,64046.0
2020-04-22 15:10:00,8.2,8.23,8.19,8.2,70141.0,7.3736,7.4006,7.3646,7.3736,70141.0
2020-04-22 15:15:00,8.2,8.28,8.19,8.28,184109.0,7.3736,7.4456,7.3646,7.4456,184109.0
2020-04-22 15:20:00,8.27,8.35,8.24,8.34,130845.0,7.4366,7.5085,7.4096,7.4995,130845.0
2020-04-22 15:25:00,8.34,8.37,8.31,8.31,110140.0,7.4995,7.5265,7.4725,7.4725,110140.0
2020-04-22 15:30:00,8.31,8.37,8.27,8.37,145337.0,7.4725,7.5265,7.4366,7.5265,145337.0
2020-04-22 15:35:00,8.37,8.37,8.3,8.37,342360.0,7.5265,7.5265,7.4636,7.5265,342360.0
2020-04-22 15:40:00,8.37,8.43,8.34,8.37,208515.0,7.5265,7.5805,7.4995,7.5265,208515.0
2020-04-22 15:45:00,8.37,8.43,8.36,8.41,265386.0,7.5265,7.5805,7.5175,7.5625,265386.0
2020-04-22 15:50:00,8.4,8.41,8.32,8.38,211689.0,7.5535,7.5625,7.4815,7.5355,211689.0
2020-04-22 15:55:00,8.37,8.38,8.29,8.3,366359.0,7.5265,7.5355,7.4546,7.4636,366359.0
2020-04-23 09:30:00,8.68,8.88,8.6,8.81,99714.0,7.8053,7.9851,7.7333,7.9222,99714.0
2020-04-23 09:35:00,8.81,8.92,8.77,8.89,98533.0,7.9222,8.0211,7.8862,7.9941,98533.0
2020-04-23 09:40:00,8.89,8.94,8.79,8.82,81899.0,7.9941,8.0391,7.9042,7.9311,81899.0
2020-04-23 09:45:00,8.83,8.87,8.76,8.8,40433.0,7.9401,7.9761,7.8772,7.9132,40433.0
2020-04-23 09:50:00,8.8,8.86,8.77,8.78,75785.0,7.9132,7.9671,7.8862,7.8952,75785.0
2020-04-23 09:55:00,8.77,8.82,8.73,8.82,116457.0,7.8862,7.9311,7.8502,7.9311,116457.0
2020-04-23 10:00:00,8.82,8.91,8.79,8.89,83788.0,7.9311,8.0121,7.9042,7.9941,83788.0
2020-04-23 10:05:00,8.91,8.99,8.9,8.98,72618.0,8.0121,8.084,8.0031,8.075,72618.0
2020-04-23 10:10:00,8.99,9.0,8.92,8.94,40115.0,8.084,8.093,8.0211,8.0391,40115.0
2020-04-23 10:15:00,8.95,8.96,8.89,8.89,67482.0,8.048,8.057,7.9941,7.9941,67482.0
2020-04-23 10:20:00,8.89,9.0,8.89,8.99,59728.0,7.9941,8.093,7.9941,8.084,59728.0
2020-04-23 10:25:00,8.99,9.13,8.98,9.12,144397.0,8.084,8.2099,8.075,8.2009,144397.0
2020-04-23 10:30:00,9.12,9.14,9.06,9.14,68002.0,8.2009,8.2189,8.147,8.2189,68002.0
2020-04-23 10:35:00,9.13,9.2,9.1,9.17,82436.0,8.2099,8.2729,8.1829,8.2459,82436.0
2020-04-23 10:40:00,9.19,9.28,9.15,9.27,87659.0,8.2639,8.3448,8.2279,8.3358,87659.0
2020-04-23 10:45:00,9.28,9.29,9.13,9.13,73959.0,8.3448,8.3538,8.2099,8.2099,73959.0
2020-04-23 10:50:00,9.13,9.14,9.07,9.09,41162.0,8.2099,8.2189,8.156,8.1739,41162.0
2020-04-23 10:55:00,9.09,9.21,9.08,9.2,83602.0,8.1739,8.2818,8.1649,8.2729,83602.0
2020-04-23 11:00:00,9.21,9.21,9.16,9.19,31140.0,8.2818,8.2818,8.2369,8.2639,31140.0
2020-04-23 11:05:00,9.19,9.29,9.18,9.25,57319.0,8.2639,8.3538,8.2549,8.3178,57319.0
2020-04-23 11:10:00,9.24,9.27,9.17,9.22,45622.0,8.3088,8.3358,8.2459,8.2908,45622.0
2020-04-23 11:15:00,9.23,9.32,9.21,9.32,105834.0,8.2998,8.3808,8.2818,8.3808,105834.0
2020-04-23 11:20:00,9.34,9.34,9.24,9.25,58792.0,8.3987,8.3987,8.3088,8.3178,58792.0
2020-04-23 11:25:00,9.24,9.25,9.15,9.18,104032.0,8.3088,8.3178,8.2279,8.2549,104032.0
2020-04-23 11:30:00,9.18,9.21,9.09,9.11,112513.0,8.2549,8.2818,8.1739,8.1919,112513.0
2020-04-23 11:35:00,9.12,9.15,8.96,9.01,87743.0,8.2009,8.2279,8.057,8.102,87743.0
2020-04-23 11:40:00,9.0,9.1,8.98,9.09,68426.0,8.093,8.1829,8.075,8.1739,68426.0
2020-04-23 11:45:00,9.09,9.11,9.02,9.04,63723.0,8.1739,8.1919,8.111,8.129,63723.0
2020-04-23 11:50:00,9.04,9.12,9.04,9.11,46165.0,8.129,8.2009,8.129,8.1919,46165.0
2020-04-23 11:55:00,9.12,9.22,9.11,9.22,47463.0,8.2009,8.2908,8.1919,8.2908,47463.0
2020-04-23 12:00:00,9.22,9.22,9.05,9.05,74122.0,8.2908,8.2908,8.138,8.138,74122.0
2020-04-23 12:05:00,9.05,9.1,9.05,9.08,27726.0,8.138,8.1829,8.138,8.1649,27726.0
2020-04-23 12:10:00,9.08,9.09,9.04,9.05,42311.0,8.1649,8.1739,8.129,8.138,42311.0
2020-04-23 12:15:00,9.05,9.08,9.03,9.08,31232.0,8.138,8.1649,8.12,8.1649,31232.0
2020-04-23 12:20:00,9.08,9.16,9.07,9.12,40960.0,8.1649,8.2369,8.156,8.2009,40960.0
2020-04-23 12:25:00,9.11,9.15,9.09,9.09,40345.0,8.1919,8.2279,8.1739,8.1739,40345.0
2020-04-23 12:30:00,9.1,9.1,9.03,9.04,51562.0,8.1829,8.1829,8.12,8.129,51562.0
2020-04-23 12:35:00,9.03,9.06,9.02,9.05,39965.0,8.12,8.147,8.111,8.138,39965.0
2020-04-23 12:40:00,9.05,9.11,9.03,9.05,36822.0,8.138,8.1919,8.12,8.138,36822.0
2020-04-23 12:45:00,9.06,9.08,8.88,8.93,84156.0,8.147,8.1649,7.9851,8.0301,84156.0
2020-04-23 12:50:00,8.93,8.94,8.75,8.85,151990.0,8.0301,8.0391,7.8682,7.9581,151990.0
2020-04-23 12:55:00,8.86,8.92,8.83,8.89,42144.0,7.9671,8.0211,7.9401,7.9941,42144.0
2020-04-23 13:00:00,8.9,9.01,8.89,8.89,52442.0,8.0031,8.102,7.9941,7.9941,52442.0
2020-04-23 13:05:00,8.89,8.93,8.88,8.93,35751.0,7.9941,8.0301,7.9851,8.0301,35751.0
2020-04-23 13:10:00,8.93,9.01,8.93,8.98,25072.0,8.0301,8.102,8.0301,8.075,25072.0
2020-04-23 13:15:00,8.98,9.01,8.95,8.97,18443.0,8.075,8.102,8.048,8.066,18443.0
2020-04-23 13:20:00,8.97,8.99,8.91,8.98,39803.0,8.066,8.084,8.0121,8.075,39803.0
2020-04-23 13:25:00,8.97,9.01,8.92,8.99,51028.0,8.066,8.102,8.0211,8.084,51028.0
2020-04-23 13:30:00,8.99,9.05,8.99,9.04,37865.0,8.084,8.138,8.084,8.129,37865.0
2020-04-23 13:35:00,9.05,9.07,8.96,8.99,52109.0,8.138,8.156,8.057,8.084,52109.0
2020-04-23 13:40:00,8.99,9.01,8.91,8.94,70802.0,8.084,8.102,8.0121,8.0391,70802.0
2020-04-23 13:45:00,8.94,9.05,8.93,8.99,197412.0,8.0391,8.138,8.0301,8.084,197412.0
2020-04-23 13:50:00,8.99,9.03,8.91,8.92,85863.0,8.084,8.12,8.0121,8.0211,85863.0
2020-04-23 13:55:00,8.92,9.02,8.9,8.98,67427.0,8.0211,8.111,8.0031,8.075,67427.0
2020-04-23 14:00:00,8.99,9.04,8.96,8.96,32106.0,8.084,8.129,8.057,8.057,32106.0
2020-04-23 14:05:00,8.96,8.99,8.93,8.96,121960.0,8.057,8.084,8.0301,8.057,121960.0
2020-04-23 14:10:00,8.96,8.98,8.9,8.94,50166.0,8.057,8.075,8.0031,8.0391,50166.0
2020-04-23 14:15:00,8.95,9.0,8.92,8.96,53995.0,8.048,8.093,8.0211,8.057,53995.0
2020-04-23 14:20:00,8.97,8.99,8.95,8.96,42307.0,8.066,8.084,8.048,8.057,42307.0
2020-04-23 14:25:00,8.96,9.04,8.94,9.02,165727.0,8.057,8.129,8.0391,8.111,165727.0
2020-04-23 14:30:00,9.02,9.07,9.01,9.03,37995.0,8.111,8.156,8.102,8.12,37995.0
2020-04-23 14:35:00,9.03,9.09,9.01,9.09,45270.0,8.12,8.1739,8.102,8.1739,45270.0
2020-04-23 14:40:00,9.09,9.19,9.08,9.18,62316.0,8.1739,8.2639,8.1649,8.2549,62316.0
2020-04-23 14:45:00,9.18,9.19,9.12,9.12,54933.0,8.2549,8.2639,8.2009,8.2009,54933.0
2020-04-23 14:50:00,9.12,9.18,9.11,9.15,63531.0,8.2009,8.2549,8.1919,8.2279,63531.0
2020-04-23 14:55:00,9.14,9.28,9.14,9.14,94711.0,8.2189,8.3448,8.2189,8.2189,94711.0
2020-04-23 15:00:00,9.15,9.16,9.09,9.1,34278.0,8.2279,8.2369,8.1739,8.1829,34278.0
2020-04-23 15:05:00,9.1,9.12,9.08,9.08,30937.0,8.1829,8.2009,8.1649,8.1649,30937.0
2020-04-23 15:10:00,9.08,9.12,9.07,9.1,44776.0,8.1649,8.2009,8.156,8.1829,44776.0
2020-04-23 15:15:00,9.09,9.13,9.08,9.13,37181.0,8.1739,8.2099,8.1649,8.2099,37181.0
2020-04-23 15:20:00,9.12,9.16,9.11,9.16,128149.0,8.2009,8.2369,8.1919,8.2369,128149.0
2020-04-23 15:25:00,9.17,9.2,9.13,9.17,73593.0,8.2459,8.2729,8.2099,8.2459,73593.0
2020-04-23 15:30:00,9.17,9.22,9.14,9.2,228592.0,8.2459,8.2908,8.2189,8.2729,228592.0
2020-04-23 15:35:00,9.2,9.24,9.19,9.24,107829.0,8.2729,8.3088,8.2639,8.3088,107829.0
2020-04-23 15:40:00,9.24,9.29,9.23,9.29,170919.0,8.3088,8.3538,8.2998,8.3538,170919.0
2020-04-23 15:45:00,9.29,9.3,9.25,9.29,180371.0,8.3538,8.3628,8.3178,8.3538,180371.0
2020-04-23 15:50:00,9.3,9.33,9.25,9.3,339808.0,8.3628,8.3898,8.3178,8.3628,339808.0
2020-04-23 15:55:00,9.3,9.32,9.25,9.26,380036.0,8.3628,8.3808,8.3178,8.3268,380036.0
2020-04-24 09:30:00,9.42,9.76,9.38,9.76,134238.0,8.4707,8.7764,8.4347,8.7764,134238.0
2020-04-24 09:35:00,9.77,9.95,9.7,9.91,92086.0,8.7854,8.9473,8.7225,8.9113,92086.0
2020-04-24 09:40:00,9.89,9.89,9.74,9.81,124370.0,8.8933,8.8933,8.7584,8.8214,124370.0
2020-04-24 09:45:00,9.81,9.82,9.53,9.53,41322.0,8.8214,8.8304,8.5696,8.5696,41322.0
2020-04-24 09:50:00,9.53,9.64,9.52,9.6,59140.0,8.5696,8.6685,8.5606,8.6325,59140.0
2020-04-24 09:55:00,9.61,9.66,9.58,9.62,36810.0,8.6415,8.6865,8.6146,8.6505,36810.0
2020-04-24 10:00:00,9.63,9.64,9.52,9.55,52661.0,8.6595,8.6685,8.5606,8.5876,52661.0
2020-04-24 10:05:00,9.57,9.67,9.51,9.52,106544.0,8.6056,8.6955,8.5516,8.5606,106544.0
2020-04-24 10:10:00,9.52,9.52,9.28,9.29,101048.0,8.5606,8.5606,8.3448,8.3538,101048.0
2020-04-24 10:15:00,9.29,9.37,9.21,9.32,68889.0,8.3538,8.4257,8.2818,8.3808,68889.0
2020-04-24 10:20:00,9.32,9.35,9.21,9.32,73253.0,8.3808,8.4077,8.2818,8.3808,73253.0
2020-04-24 10:25:00,9.33,9.37,9.24,9.29,64355.0,8.3898,8.4257,8.3088,8.3538,64355.0
2020-04-24 10:30:00,9.3,9.42,9.28,9.36,50466.0,8.3628,8.4707,8.3448,8.4167,50466.0
2020-04-24 10:35:00,9.36,9.52,9.34,9.52,42820.0,8.4167,8.5606,8.3987,8.5606,42820.0
2020-04-24 10:40:00,9.52,9.64,9.51,9.64,46907.0,8.5606,8.6685,8.5516,8.6685,46907.0
2020-04-24 10:45:00,9.64,9.72,9.58,9.63,72043.0,8.6685,8.7404,8.6146,8.6595,72043.0
2020-04-24 10:50:00,9.63,9.66,9.56,9.58,34083.0,8.6595,8.6865,8.5966,8.6146,34083.0
2020-04-24 10:55:00,9.59,9.62,9.53,9.61,42390.0,8.6236,8.6505,8.5696,8.6415,42390.0
2020-04-24 11:00:00,9.61,9.62,9.45,9.45,50875.0,8.6415,8.6505,8.4977,8.4977,50875.0
2020-04-24 11:05:00,9.45,9.52,9.31,9.32,93362.0,8.4977,8.5606,8.3718,8.3808,93362.0
2020-04-24 11:10:00,9.32,9.32,9.17,9.2,69406.0,8.3808,8.3808,8.2459,8.2729,69406.0
2020-04-24 11:15:00,9.19,9.27,9.14,9.25,103610.0,8.2639,8.3358,8.2189,8.3178,103610.0
2020-04-24 11:20:00,9.26,9.31,9.21,9.27,41216.0,8.3268,8.3718,8.2818,8.3358,41216.0
2020-04-24 11:25:00,9.27,9.36,9.24,9.31,33546.0,8.3358,8.4167,8.3088,8.3718,33546.0
2020-04-24 11:30:00,9.3,9.36,9.3,9.3,57349.0,8.3628,8.4167,8.3628,8.3628,57349.0
2020-04-24 11:35:00,9.31,9.4,9.3,9.39,47606.0,8.3718,8.4527,8.3628,8.4437,47606.0
2020-04-24 11:40:00,9.39,9.48,9.38,9.47,89227.0,8.4437,8.5246,8.4347,8.5156,89227.0
2020-04-24 11:45:00,9.47,9.49,9.44,9.47,30760.0,8.5156,8.5336,8.4887,8.5156,30760.0
2020-04-24 11:50:00,9.47,9.47,9.41,9.45,57365.0,8.5156,8.5156,8.4617,8.4977,57365.0
2020-04-24 11:55:00,9.44,9.47,9.37,9.39,44479.0,8.4887,8.5156,8.4257,8.4437,44479.0
2020-04-24 12:00:00,9.39,9.44,9.37,9.43,34092.0,8.4437,8.4887,8.4257,8.4797,34092.0
2020-04-24 12:05:00,9.43,9.45,9.39,9.44,48072.0,8.4797,8.4977,8.4437,8.4887,48072.0
2020-04-24 12:10:00,9.44,9.44,9.37,9.39,46711.0,8.4887,8.4887,8.4257,8.4437,46711.0
2020-04-24 12:15:00,9.38,9.43,9.37,9.39,51506.0,8.4347,8.4797,8.4257,8.4437,51506.0
2020-04-24 12:20:00,9.39,9.39,9.34,9.37,34900.0,8.4437,8.4437,8.3987,8.4257,34900.0
2020-04-24 12:25:00,9.37,9.39,9.33,9.36,31954.0,8.4257,8.4437,8.3898,8.4167,31954.0
2020-04-24 12:30:00,9.35,9.45,9.35,9.44,47942.0,8.4077,8.4977,8.4077,8.4887,47942.0
2020-04-24 12:35:00,9.44,9.45,9.4,9.45,25088.0,8.4887,8.4977,8.4527,8.4977,25088.0
2020-04-24 12:40:00,9.45,9.49,9.41,9.47,41723.0,8.4977,8.5336,8.4617,8.5156,41723.0
2020-04-24 12:45:00,9.47,9.61,9.47,9.59,76593.0,8.5156,8.6415,8.5156,8.6236,76593.0
2020-04-24 12:50:00,9.6,9.6,9.48,9.51,47456.0,8.6325,8.6325,8.5246,8.5516,47456.0
2020-04-24 12:55:00,9.51,9.52,9.46,9.51,24593.0,8.5516,8.5606,8.5067,8.5516,24593.0
2020-04-24 13:00:00,9.51,9.51,9.45,9.49,34112.0,8.5516,8.5516,8.4977,8.5336,34112.0
2020-04-24 13:05:00,9.49,9.5,9.43,9.46,38536.0,8.5336,8.5426,8.4797,8.5067,38536.0
2020-04-24 13:10:00,9.45,9.48,9.43,9.48,26196.0,8.4977,8.5246,8.4797,8.5246,26196.0
2020-04-24 13:15:00,9.48,9.53,9.46,9.49,59389.0,8.5246,8.5696,8.5067,8.5336,59389.0
2020-04-24 13:20:00,9.5,9.53,9.48,9.5,43593.0,8.5426,8.5696,8.5246,8.5426,43593.0
2020-04-24 13:25:00,9.5,9.53,9.48,9.53,47644.0,8.5426,8.5696,8.5246,8.5696,47644.0
2020-04-24 13:30:00,9.52,9.54,9.48,9.5,35138.0,8.5606,8.5786,8.5246,8.5426,35138.0
2020-04-24 13:35:00,9.5,9.53,9.49,9.5,29717.0,8.5426,8.5696,8.5336,8.5426,29717.0
2020-04-24 13:40:00,9.5,9.59,9.49,9.58,55154.0,8.5426,8.6236,8.5336,8.6146,55154.0
2020-04-24 13:45:00,9.58,9.59,9.51,9.55,38040.0,8.6146,8.6236,8.5516,8.5876,38040.0
2020-04-24 13:50:00,9.54,9.55,9.5,9.51,36286.0,8.5786,8.5876,8.5426,8.5516,36286.0
2020-04-24 13:55:00,9.51,9.55,9.48,9.54,35569.0,8.5516,8.5876,8.5246,8.5786,35569.0
2020-04-24 14:00:00,9.54,9.56,9.48,9.51,81927.0,8.5786,8.5966,8.5246,8.5516,81927.0
2020-04-24 14:05:00,9.5,9.59,9.48,9.59,32189.0,8.5426,8.6236,8.5246,8.6236,32189.0
2020-04-24 14:10:00,9.58,9.63,9.56,9.58,37060.0,8.6146,8.6595,8.5966,8.6146,37060.0
2020-04-24 14:15:00,9.59,9.63,9.57,9.63,32959.0,8.6236,8.6595,8.6056,8.6595,32959.0
2020-04-24 14:20:00,9.63,9.64,9.6,9.63,48820.0,8.6595,8.6685,8.6325,8.6595,48820.0
2020-04-24 14:25:00,9.62,9.64,9.58,9.63,39848.0,8.6505,8.6685,8.6146,8.6595,39848.0
2020-04-24 14:30:00,9.64,9.68,9.61,9.63,37573.0,8.6685,8.7045,8.6415,8.6595,37573.0
2020-04-24 14:35:00,9.63,9.69,9.61,9.68,38441.0,8.6595,8.7135,8.6415,8.7045,38441.0
2020-04-24 14:40:00,9.67,9.7,9.63,9.63,65792.0,8.6955,8.7225,8.6595,8.6595,65792.0
2020-04-24 14:45:00,9.63,9.73,9.63,9.73,36634.0,8.6595,8.7494,8.6595,8.7494,36634.0
2020-04-24 14:50:00,9.72,9.75,9.67,9.71,104289.0,8.7404,8.7674,8.6955,8.7315,104289.0
2020-04-24 14:55:00,9.71,9.73,9.68,9.71,81124.0,8.7315,8.7494,8.7045,8.7315,81124.0
2020-04-24 15:00:00,9.7,9.71,9.65,9.71,42888.0,8.7225,8.7315,8.6775,8.7315,42888.0
2020-04-24 15:05:00,9.71,9.74,9.68,9.7,46290.0,8.7315,8.7584,8.7045,8.7225,46290.0
2020-04-24 15:10:00,9.7,9.76,9.68,9.76,53665.0,8.7225,8.7764,8.7045,8.7764,53665.0
2020-04-24 15:15:00,9.76,9.78,9.72,9.75,77985.0,8.7764,8.7944,8.7404,8.7674,77985.0
2020-04-24 15:20:00,9.75,9.83,9.75,9.8,145782.0,8.7674,8.8394,8.7674,8.8124,145782.0
2020-04-24 15:25:00,9.8,9.84,9.76,9.83,67815.0,8.8124,8.8484,8.7764,8.8394,67815.0
2020-04-24 15:30:00,9.83,9.86,9.81,9.84,78950.0,8.8394,8.8663,8.8214,8.8484,78950.0
2020-04-24 15:35:00,9.84,9.84,9.76,9.79,85013.0,8.8484,8.8484,8.7764,8.8034,85013.0
2020-04-24 15:40:00,9.8,9.83,9.76,9.78,81468.0,8.8124,8.8394,8.7764,8.7944,81468.0
2020-04-24 15:45:00,9.78,9.82,9.77,9.8,144852.0,8.7944,8.8304,8.7854,8.8124,144852.0
2020-04-24 15:50:00,9.79,9.8,9.68,9.71,203036.0,8.8034,8.8124,8.7045,8.7315,203036.0
2020-04-24 15:55:00,9.71,9.77,9.67,9.72,381088.0,8.7315,8.7854,8.6955,8.7404,381088.0
2020-04-27 09:30:00,9.52,9.69,9.4,9.67,94176.0,8.5606,8.7135,8.4527,8.6955,94176.0
2020-04-27 09:35:00,9.69,9.69,9.54,9.59,24858.0,8.7135,8.7135,8.5786,8.6236,24858.0
2020-04-27 09:40:00,9.56,9.56,9.21,9.21,71574.0,8.5966,8.5966,8.2818,8.2818,71574.0
2020-04-27 09:45:00,9.21,9.36,9.17,9.33,89229.0,8.2818,8.4167,8.2459,8.3898,89229.0
2020-04-27 09:50:00,9.33,9.41,9.33,9.35,40926.0,8.3898,8.4617,8.3898,8.4077,40926.0
2020-04-27 09:55:00,9.36,9.36,9.27,9.27,46862.0,8.4167,8.4167,8.3358,8.3358,46862.0
2020-04-27 10:00:00,9.26,9.35,9.25,9.3,43002.0,8.3268,8.4077,8.3178,8.3628,43002.0
2020-04-27 10:05:00,9.29,9.29,9.16,9.18,52950.0,8.3538,8.3538,8.2369,8.2549,52950.0
2020-04-27 10:10:00,9.19,9.19,9.09,9.18,127014.0,8.2639,8.2639,8.1739,8.2549,127014.0
2020-04-27 10:15:00,9.19,9.37,9.19,9.37,58836.0,8.2639,8.4257,8.2639,8.4257,58836.0
2020-04-27 10:20:00,9.37,9.48,9.35,9.46,56715.0,8.4257,8.5246,8.4077,8.5067,56715.0
2020-04-27 10:25:00,9.44,9.46,9.25,9.27,52806.0,8.4887,8.5067,8.3178,8.3358,52806.0
2020-04-27 10:30:00,9.27,9.36,9.26,9.34,46087.0,8.3358,8.4167,8.3268,8.3987,46087.0
2020-04-27 10:35:00,9.34,9.34,9.22,9.23,43667.0,8.3987,8.3987,8.2908,8.2998,43667.0
2020-04-27 10:40:00,9.24,9.33,9.23,9.32,51405.0,8.3088,8.3898,8.2998,8.3808,51405.0
2020-04-27 10:45:00,9.29,9.38,9.28,9.35,57568.0,8.3538,8.4347,8.3448,8.4077,57568.0
2020-04-27 10:50:00,9.35,9.4,9.34,9.34,26974.0,8.4077,8.4527,8.3987,8.3987,26974.0
2020-04-27 10:55:00,9.34,9.49,9.29,9.48,97156.0,8.3987,8.5336,8.3538,8.5246,97156.0
2020-04-27 11:00:00,9.48,9.6,9.47,9.58,66792.0,8.5246,8.6325,8.5156,8.6146,66792.0
2020-04-27 11:05:00,9.58,9.62,9.47,9.61,19336.0,8.6146,8.6505,8.5156,8.6415,19336.0
2020-04-27 11:10:00,9.61,9.62,9.52,9.55,36733.0,8.6415,8.6505,8.5606,8.5876,36733.0
2020-04-27 11:15:00,9.56,9.56,9.43,9.53,33434.0,8.5966,8.5966,8.4797,8.5696,33434.0
2020-04-27 11:20:00,9.54,9.58,9.45,9.55,33137.0,8.5786,8.6146,8.4977,8.5876,33137.0
2020-04-27 11:25:00,9.54,9.58,9.49,9.56,32101.0,8.5786,8.6146,8.5336,8.5966,32101.0
2020-04-27 11:30:00,9.57,9.61,9.55,9.59,51083.0,8.6056,8.6415,8.5876,8.6236,51083.0
2020-04-27 11:35:00,9.6,9.62,9.53,9.59,27301.0,8.6325,8.6505,8.5696,8.6236,27301.0
2020-04-27 11:40:00,9.56,9.58,9.52,9.52,31184.0,8.5966,8.6146,8.5606,8.5606,31184.0
2020-04-27 11:45:00,9.51,9.58,9.51,9.57,29485.0,8.5516,8.6146,8.5516,8.6056,29485.0
2020-04-27 11:50:00,9.57,9.57,9.52,9.57,22224.0,8.6056,8.6056,8.5606,8.6056,22224.0
2020-04-27 11:55:00,9.56,9.58,9.52,9.55,24113.0,8.5966,8.6146,8.5606,8.5876,24113.0
2020-04-27 12:00:00,9.55,9.6,9.53,9.58,20256.0,8.5876,8.6325,8.5696,8.6146,20256.0
2020-04-27 12:05:00,9.59,9.64,9.59,9.63,32430.0,8.6236,8.6685,8.6236,8.6595,32430.0
2020-04-27 12:10:00,9.62,9.64,9.58,9.64,20429.0,8.6505,8.6685,8.6146,8.6685,20429.0
2020-04-27 12:15:00,9.63,9.68,9.62,9.67,32156.0,8.6595,8.7045,8.6505,8.6955,32156.0
2020-04-27 12:20:00,9.65,9.72,9.62,9.71,90294.0,8.6775,8.7404,8.6505,8.7315,90294.0
2020-04-27 12:25:00,9.72,9.74,9.67,9.67,47136.0,8.7404,8.7584,8.6955,8.6955,47136.0
2020-04-27 12:30:00,9.67,9.71,9.65,9.69,17000.0,8.6955,8.7315,8.6775,8.7135,17000.0
2020-04-27 12:35:00,9.68,9.7,9.65,9.68,23941.0,8.7045,8.7225,8.6775,8.7045,23941.0
2020-04-27 12:40:00,9.69,9.71,9.65,9.67,19755.0,8.7135,8.7315,8.6775,8.6955,19755.0
2020-04-27 12:45:00,9.66,9.69,9.65,9.66,17648.0,8.6865,8.7135,8.6775,8.6865,17648.0
2020-04-27 12:50:00,9.65,9.69,9.63,9.66,15926.0,8.6775,8.7135,8.6595,8.6865,15926.0
2020-04-27 12:55:00,9.66,9.72,9.65,9.7,27267.0,8.6865,8.7404,8.6775,8.7225,27267.0
2020-04-27 13:00:00,9.7,9.71,9.63,9.67,23476.0,8.7225,8.7315,8.6595,8.6955,23476.0
2020-04-27 13:05:00,9.66,9.68,9.55,9.57,26578.0,8.6865,8.7045,8.5876,8.6056,26578.0
2020-04-27 13:10:00,9.57,9.62,9.57,9.6,16786.0,8.6056,8.6505,8.6056,8.6325,16786.0
2020-04-27 13:15:00,9.6,9.61,9.59,9.59,25160.0,8.6325,8.6415,8.6236,8.6236,25160.0
2020-04-27 13:20:00,9.6,9.67,9.59,9.67,26345.0,8.6325,8.6955,8.6236,8.6955,26345.0
2020-04-27 13:25:00,9.67,9.72,9.67,9.72,24557.0,8.6955,8.7404,8.6955,8.7404,24557.0
2020-04-27 13:30:00,9.71,9.78,9.69,9.76,30311.0,8.7315,8.7944,8.7135,8.7764,30311.0
2020-04-27 13:35:00,9.76,9.79,9.76,9.78,22543.0,8.7764,8.8034,8.7764,8.7944,22543.0
2020-04-27 13:40:00,9.78,9.78,9.73,9.73,22493.0,8.7944,8.7944,8.7494,8.7494,22493.0
2020-04-27 13:45:00,9.72,9.76,9.71,9.72,62329.0,8.7404,8.7764,8.7315,8.7404,62329.0
2020-04-27 13:50:00,9.72,9.73,9.64,9.69,83130.0,8.7404,8.7494,8.6685,8.7135,83130.0
2020-04-27 13:55:00,9.68,9.68,9.63,9.66,26584.0,8.7045,8.7045,8.6595,8.6865,26584.0
2020-04-27 14:00:00,9.65,9.73,9.65,9.69,36539.0,8.6775,8.7494,8.6775,8.7135,36539.0
2020-04-27 14:05:00,9.69,9.75,9.68,9.74,54647.0,8.7135,8.7674,8.7045,8.7584,54647.0
2020-04-27 14:10:00,9.74,9.76,9.73,9.74,32009.0,8.7584,8.7764,8.7494,8.7584,32009.0
2020-04-27 14:15:00,9.74,9.76,9.71,9.76,139104.0,8.7584,8.7764,8.7315,8.7764,139104.0
2020-04-27 14:20:00,9.76,9.8,9.75,9.77,75552.0,8.7764,8.8124,8.7674,8.7854,75552.0
2020-04-27 14:25:00,9.78,9.79,9.72,9.74,74478.0,8.7944,8.8034,8.7404,8.7584,74478.0
2020-04-27 14:30:00,9.75,9.79,9.74,9.77,47658.0,8.7674,8.8034,8.7584,8.7854,47658.0
2020-04-27 14:35:00,9.76,9.79,9.74,9.78,36462.0,8.7764,8.8034,8.7584,8.7944,36462.0
2020-04-27 14:40:00,9.79,9.83,9.76,9.81,64726.0,8.8034,8.8394,8.7764,8.8214,64726.0
2020-04-27 14:45:00,9.82,9.87,9.8,9.86,54687.0,8.8304,8.8753,8.8124,8.8663,54687.0
2020-04-27 14:50:00,9.87,9.88,9.83,9.86,147008.0,8.8753,8.8843,8.8394,8.8663,147008.0
2020-04-27 14:55:00,9.87,9.94,9.85,9.94,84053.0,8.8753,8.9383,8.8573,8.9383,84053.0
2020-04-27 15:00:00,9.94,10.03,9.92,10.03,113035.0,8.9383,9.0192,8.9203,9.0192,113035.0
2020-04-27 15:05:00,10.03,10.03,9.95,9.95,115607.0,9.0192,9.0192,8.9473,8.9473,115607.0
2020-04-27 15:10:00,9.96,10.03,9.95,10.0,100356.0,8.9563,9.0192,8.9473,8.9922,100356.0
2020-04-27 15:15:00,10.0,10.0,9.92,9.95,43663.0,8.9922,8.9922,8.9203,8.9473,43663.0
2020-04-27 15:20:00,9.95,9.96,9.89,9.9,70146.0,8.9473,8.9563,8.8933,8.9023,70146.0
2020-04-27 15:25:00,9.9,9.95,9.88,9.89,53170.0,8.9023,8.9473,8.8843,8.8933,53170.0
2020-04-27 15:30:00,9.9,9.94,9.89,9.91,61664.0,8.9023,8.9383,8.8933,8.9113,61664.0
2020-04-27 15:35:00,9.91,9.97,9.9,9.95,72608.0,8.9113,8.9653,8.9023,8.9473,72608.0
2020-04-27 15:40:00,9.94,10.0,9.91,10.0,85914.0,8.9383,8.9922,8.9113,8.9922,85914.0
2020-04-27 15:45:00,10.0,10.05,9.99,10.04,155830.0,8.9922,9.0372,8.9832,9.0282,155830.0
2020-04-27 15:50:00,10.03,10.06,9.99,10.04,190185.0,9.0192,9.0462,8.9832,9.0282,190185.0
2020-04-27 15:55:00,10.03,10.08,10.01,10.03,309595.0,9.0192,9.0642,9.0012,9.0192,309595.0
2020-04-28 09:30:00,10.44,10.75,10.3,10.7,139986.0,9.3879,9.6666,9.262,9.6217,139986.0
2020-04-28 09:35:00,10.69,10.91,10.64,10.65,80225.0,9.6127,9.8105,9.5677,9.5767,80225.0
2020-04-28 09:40:00,10.66,10.66,10.45,10.63,78496.0,9.5857,9.5857,9.3969,9.5587,78496.0
2020-04-28 09:45:00,10.63,10.65,10.44,10.49,94294.0,9.5587,9.5767,9.3879,9.4329,94294.0
2020-04-28 09:50:00,10.5,10.63,10.45,10.56,54304.0,9.4418,9.5587,9.3969,9.4958,54304.0
2020-04-28 09:55:00,10.56,10.6,10.4,10.41,89322.0,9.4958,9.5318,9.3519,9.3609,89322.0
2020-04-28 10:00:00,10.41,10.47,10.32,10.44,61133.0,9.3609,9.4149,9.28,9.3879,61133.0
2020-04-28 10:05:00,10.43,10.56,10.43,10.52,102679.0,9.3789,9.4958,9.3789,9.4598,102679.0
2020-04-28 10:10:00,10.52,10.59,10.47,10.59,104871.0,9.4598,9.5228,9.4149,9.5228,104871.0
2020-04-28 10:15:00,10.59,10.67,10.52,10.63,101974.0,9.5228,9.5947,9.4598,9.5587,101974.0
2020-04-28 10:20:00,10.62,10.63,10.42,10.44,78202.0,9.5498,9.5587,9.3699,9.3879,78202.0
2020-04-28 10:25:00,10.43,10.5,10.41,10.42,102202.0,9.3789,9.4418,9.3609,9.3699,102202.0
2020-04-28 10:30:00,10.42,10.45,10.32,10.33,57125.0,9.3699,9.3969,9.28,9.289,57125.0
2020-04-28 10:35:00,10.33,10.45,10.33,10.42,45142.0,9.289,9.3969,9.289,9.3699,45142.0
2020-04-28 10:40:00,10.42,10.43,10.22,10.24,121117.0,9.3699,9.3789,9.1901,9.208,121117.0
2020-04-28 10:45:00,10.23,10.31,10.16,10.19,57357.0,9.1991,9.271,9.1361,9.1631,57357.0
2020-04-28 10:50:00,10.18,10.18,10.01,10.03,77356.0,9.1541,9.1541,9.0012,9.0192,77356.0
2020-04-28 10:55:00,10.03,10.03,9.94,9.97,149353.0,9.0192,9.0192,8.9383,8.9653,149353.0
2020-04-28 11:00:00,9.98,10.07,9.97,9.97,80857.0,8.9742,9.0552,8.9653,8.9653,80857.0
2020-04-28 11:05:00,9.97,10.21,9.94,10.17,81812.0,8.9653,9.1811,8.9383,9.1451,81812.0
2020-04-28 11:10:00,10.18,10.29,10.18,10.29,56627.0,9.1541,9.253,9.1541,9.253,56627.0
2020-04-28 11:15:00,10.28,10.29,10.18,10.25,49195.0,9.244,9.253,9.1541,9.217,49195.0
2020-04-28 11:20:00,10.25,10.27,10.2,10.23,68597.0,9.217,9.235,9.1721,9.1991,68597.0
2020-04-28 11:25:00,10.22,10.28,10.2,10.21,52012.0,9.1901,9.244,9.1721,9.1811,52012.0
2020-04-28 11:30:00,10.2,10.27,10.18,10.25,62995.0,9.1721,9.235,9.1541,9.217,62995.0
2020-04-28 11:35:00,10.24,10.3,10.15,10.15,51055.0,9.208,9.262,9.1271,9.1271,51055.0
2020-04-28 11:40:00,10.14,10.18,10.11,10.16,65688.0,9.1181,9.1541,9.0911,9.1361,65688.0
2020-04-28 11:45:00,10.16,10.21,10.13,10.15,30567.0,9.1361,9.1811,9.1091,9.1271,30567.0
2020-04-28 11:50:00,10.15,10.17,10.09,10.17,42791.0,9.1271,9.1451,9.0732,9.1451,42791.0
2020-04-28 11:55:00,10.17,10.24,10.17,10.21,59243.0,9.1451,9.208,9.1451,9.1811,59243.0
2020-04-28 12:00:00,10.2,10.3,10.2,10.29,42528.0,9.1721,9.262,9.1721,9.253,42528.0
2020-04-28 12:05:00,10.3,10.35,10.29,10.29,81521.0,9.262,9.307,9.253,9.253,81521.0
2020-04-28 12:10:00,10.3,10.35,10.28,10.3,65860.0,9.262,9.307,9.244,9.262,65860.0
2020-04-28 12:15:00,10.3,10.31,10.25,10.27,54728.0,9.262,9.271,9.217,9.235,54728.0
2020-04-28 12:20:00,10.27,10.3,10.25,10.26,26388.0,9.235,9.262,9.217,9.226,26388.0
2020-04-28 12:25:00,10.27,10.29,10.26,10.28,38843.0,9.235,9.253,9.226,9.244,38843.0
2020-04-28 12:30:00,10.28,10.34,10.27,10.34,24920.0,9.244,9.298,9.235,9.298,24920.0
2020-04-28 12:35:00,10.34,10.35,10.27,10.29,29073.0,9.298,9.307,9.235,9.253,29073.0
2020-04-28 12:40:00,10.29,10.31,10.27,10.29,39643.0,9.253,9.271,9.235,9.253,39643.0
2020-04-28 12:45:00,10.29,10.3,10.26,10.3,72837.0,9.253,9.262,9.226,9.262,72837.0
2020-04-28 12:50:00,10.29,10.32,10.26,10.3,24414.0,9.253,9.28,9.226,9.262,24414.0
2020-04-28 12:55:00,10.31,10.35,10.3,10.33,19553.0,9.271,9.307,9.262,9.289,19553.0
2020-04-28 13:00:00,10.33,10.34,10.31,10.33,17070.0,9.289,9.298,9.271,9.289,17070.0
2020-04-28 13:05:00,10.32,10.38,10.32,10.38,37739.0,9.28,9.3339,9.28,9.3339,37739.0
2020-04-28 13:10:00,10.38,10.4,10.32,10.35,77660.0,9.3339,9.3519,9.28,9.307,77660.0
2020-04-28 13:15:00,10.35,10.35,10.29,10.29,25571.0,9.307,9.307,9.253,9.253,25571.0
2020-04-28 13:20:00,10.29,10.36,10.28,10.36,30253.0,9.253,9.316,9.244,9.316,30253.0
2020-04-28 13:25:00,10.36,10.42,10.35,10.38,26123.0,9.316,9.3699,9.307,9.3339,26123.0
2020-04-28 13:30:00,10.38,10.41,10.36,10.37,20109.0,9.3339,9.3609,9.316,9.3249,20109.0
2020-04-28 13:35:00,10.37,10.4,10.36,10.4,28902.0,9.3249,9.3519,9.316,9.3519,28902.0
2020-04-28 13:40:00,10.4,10.45,10.36,10.45,21556.0,9.3519,9.3969,9.316,9.3969,21556.0
2020-04-28 13:45:00,10.46,10.46,10.39,10.41,41053.0,9.4059,9.4059,9.3429,9.3609,41053.0
2020-04-28 13:50:00,10.4,10.42,10.39,10.41,21058.0,9.3519,9.3699,9.3429,9.3609,21058.0
2020-04-28 13:55:00,10.42,10.43,10.36,10.37,50129.0,9.3699,9.3789,9.316,9.3249,50129.0
2020-04-28 14:00:00,10.38,10.42,10.38,10.42,21178.0,9.3339,9.3699,9.3339,9.3699,21178.0
2020-04-28 14:05:00,10.42,10.44,10.4,10.41,24862.0,9.3699,9.3879,9.3519,9.3609,24862.0
2020-04-28 14:10:00,10.4,10.5,10.4,10.5,47584.0,9.3519,9.4418,9.3519,9.4418,47584.0
2020-04-28 14:15:00,10.49,10.61,10.49,10.59,112590.0,9.4329,9.5408,9.4329,9.5228,112590.0
2020-04-28 14:20:00,10.58,10.62,10.56,10.59,38413.0,9.5138,9.5498,9.4958,9.5228,38413.0
2020-04-28 14:25:00,10.59,10.62,10.54,10.55,36642.0,9.5228,9.5498,9.4778,9.4868,36642.0
2020-04-28 14:30:00,10.55,10.59,10.53,10.58,45791.0,9.4868,9.5228,9.4688,9.5138,45791.0
2020-04-28 14:35:00,10.58,10.6,10.56,10.59,46265.0,9.5138,9.5318,9.4958,9.5228,46265.0
2020-04-28 14:40:00,10.59,10.65,10.57,10.57,107191.0,9.5228,9.5767,9.5048,9.5048,107191.0
2020-04-28 14:45:00,10.56,10.62,10.56,10.61,30177.0,9.4958,9.5498,9.4958,9.5408,30177.0
2020-04-28 14:50:00,10.6,10.63,10.52,10.53,51365.0,9.5318,9.5587,9.4598,9.4688,51365.0
2020-04-28 14:55:00,10.53,10.62,10.51,10.62,138435.0,9.4688,9.5498,9.4508,9.5498,138435.0
2020-04-28 15:00:00,10.62,10.67,10.61,10.67,60149.0,9.5498,9.5947,9.5408,9.5947,60149.0
2020-04-28 15:05:00,10.67,10.68,10.63,10.66,41832.0,9.5947,9.6037,9.5587,9.5857,41832.0
2020-04-28 15:10:00,10.66,10.68,10.58,10.59,52887.0,9.5857,9.6037,9.5138,9.5228,52887.0
2020-04-28 15:15:00,10.59,10.62,10.57,10.62,66873.0,9.5228,9.5498,9.5048,9.5498,66873.0
2020-04-28 15:20:00,10.62,10.66,10.6,10.65,73842.0,9.5498,9.5857,9.5318,9.5767,73842.0
2020-04-28 15:25:00,10.65,10.68,10.63,10.65,48706.0,9.5767,9.6037,9.5587,9.5767,48706.0
2020-04-28 15:30:00,10.64,10.73,10.64,10.71,66026.0,9.5677,9.6487,9.5677,9.6307,66026.0
2020-04-28 15:35:00,10.71,10.72,10.64,10.64,96667.0,9.6307,9.6397,9.5677,9.5677,96667.0
2020-04-28 15:40:00,10.64,10.7,10.63,10.68,98482.0,9.5677,9.6217,9.5587,9.6037,98482.0
2020-04-28 15:45:00,10.68,10.68,10.58,10.61,144540.0,9.6037,9.6037,9.5138,9.5408,144540.0
2020-04-28 15:50:00,10.6,10.61,10.56,10.57,169224.0,9.5318,9.5408,9.4958,9.5048,169224.0
2020-04-28 15:55:00,10.58,10.6,10.56,10.58,256141.0,9.5138,9.5318,9.4958,9.5138,256141.0
2020-04-29 09:30:00,11.17,11.2,10.96,11.15,139446.0,10.0443,10.0713,9.8555,10.0263,139446.0
2020-04-29 09:35:00,11.16,11.17,10.94,10.94,114024.0,10.0353,10.0443,9.8375,9.8375,114024.0
2020-04-29 09:40:00,10.95,11.09,10.88,11.09,43570.0,9.8465,9.9724,9.7835,9.9724,43570.0
2020-04-29 09:45:00,11.1,11.29,11.08,11.28,75475.0,9.9814,10.1522,9.9634,10.1432,75475.0
2020-04-29 09:50:00,11.29,11.39,11.28,11.36,71853.0,10.1522,10.2422,10.1432,10.2152,71853.0
2020-04-29 09:55:00,11.36,11.41,11.28,11.33,133805.0,10.2152,10.2601,10.1432,10.1882,133805.0
2020-04-29 10:00:00,11.34,11.36,11.18,11.32,89034.0,10.1972,10.2152,10.0533,10.1792,89034.0
2020-04-29 10:05:00,11.34,11.37,11.3,11.32,34987.0,10.1972,10.2242,10.1612,10.1792,34987.0
2020-04-29 10:10:00,11.3,11.33,11.24,11.28,57421.0,10.1612,10.1882,10.1073,10.1432,57421.0
2020-04-29 10:15:00,11.28,11.37,11.27,11.28,58803.0,10.1432,10.2242,10.1342,10.1432,58803.0
2020-04-29 10:20:00,11.28,11.38,11.25,11.38,37084.0,10.1432,10.2332,10.1163,10.2332,37084.0
2020-04-29 10:25:00,11.38,11.56,11.37,11.55,47996.0,10.2332,10.395,10.2242,10.386,47996.0
2020-04-29 10:30:00,11.54,11.59,11.49,11.58,136354.0,10.377,10.422,10.3321,10.413,136354.0
2020-04-29 10:35:00,11.58,11.62,11.54,11.62,43946.0,10.413,10.449,10.377,10.449,43946.0
2020-04-29 10:40:00,11.63,11.69,11.54,11.63,77506.0,10.458,10.5119,10.377,10.458,77506.0
2020-04-29 10:45:00,11.63,11.65,11.59,11.59,41928.0,10.458,10.4759,10.422,10.422,41928.0
2020-04-29 10:50:00,11.59,11.7,11.59,11.68,28170.0,10.422,10.5209,10.422,10.5029,28170.0
2020-04-29 10:55:00,11.69,11.72,11.6,11.62,33992.0,10.5119,10.5389,10.431,10.449,33992.0
2020-04-29 11:00:00,11.63,11.7,11.58,11.59,47332.0,10.458,10.5209,10.413,10.422,47332.0
2020-04-29 11:05:00,11.59,11.66,11.57,11.64,69824.0,10.422,10.4849,10.404,10.467,69824.0
2020-04-29 11:10:00,11.65,11.79,11.63,11.68,132628.0,10.4759,10.6018,10.458,10.5029,132628.0
2020-04-29 11:15:00,11.69,11.78,11.69,11.75,37218.0,10.5119,10.5928,10.5119,10.5659,37218.0
2020-04-29 11:20:00,11.74,11.85,11.72,11.84,35393.0,10.5569,10.6558,10.5389,10.6468,35393.0
2020-04-29 11:25:00,11.85,11.89,11.82,11.87,47458.0,10.6558,10.6918,10.6288,10.6738,47458.0
2020-04-29 11:30:00,11.85,11.87,11.79,11.82,30495.0,10.6558,10.6738,10.6018,10.6288,30495.0
2020-04-29 11:35:00,11.81,11.95,11.8,11.84,161981.0,10.6198,10.7457,10.6108,10.6468,161981.0
2020-04-29 11:40:00,11.84,11.86,11.69,11.69,82860.0,10.6468,10.6648,10.5119,10.5119,82860.0
2020-04-29 11:45:00,11.69,11.78,11.67,11.69,50444.0,10.5119,10.5928,10.4939,10.5119,50444.0
2020-04-29 11:50:00,11.69,11.79,11.69,11.79,31170.0,10.5119,10.6018,10.5119,10.6018,31170.0
2020-04-29 11:55:00,11.79,11.84,11.76,11.77,29956.0,10.6018,10.6468,10.5749,10.5839,29956.0
2020-04-29 12:00:00,11.77,11.78,11.69,11.76,56465.0,10.5839,10.5928,10.5119,10.5749,56465.0
2020-04-29 12:05:00,11.76,11.79,11.74,11.78,48552.0,10.5749,10.6018,10.5569,10.5928,48552.0
2020-04-29 12:10:00,11.78,11.83,11.75,11.79,50912.0,10.5928,10.6378,10.5659,10.6018,50912.0
2020-04-29 12:15:00,11.78,11.84,11.7,11.71,30725.0,10.5928,10.6468,10.5209,10.5299,30725.0
2020-04-29 12:20:00,11.72,11.77,11.72,11.72,27885.0,10.5389,10.5839,10.5389,10.5389,27885.0
2020-04-29 12:25:00,11.73,11.73,11.65,11.69,80158.0,10.5479,10.5479,10.4759,10.5119,80158.0
2020-04-29 12:30:00,11.69,11.76,11.68,11.69,59880.0,10.5119,10.5749,10.5029,10.5119,59880.0
2020-04-29 12:35:00,11.7,11.75,11.7,11.74,16422.0,10.5209,10.5659,10.5209,10.5569,16422.0
2020-04-29 12:40:00,11.74,11.77,11.72,11.74,21963.0,10.5569,10.5839,10.5389,10.5569,21963.0
2020-04-29 12:45:00,11.74,11.83,11.74,11.81,28992.0,10.5569,10.6378,10.5569,10.6198,28992.0
2020-04-29 12:50:00,11.8,11.86,11.79,11.86,13479.0,10.6108,10.6648,10.6018,10.6648,13479.0
2020-04-29 12:55:00,11.87,11.92,11.85,11.92,26278.0,10.6738,10.7187,10.6558,10.7187,26278.0
2020-04-29 13:00:00,11.92,11.94,11.87,11.89,30759.0,10.7187,10.7367,10.6738,10.6918,30759.0
2020-04-29 13:05:00,11.88,11.95,11.88,11.92,37562.0,10.6828,10.7457,10.6828,10.7187,37562.0
2020-04-29 13:10:00,11.92,11.97,11.89,11.97,24901.0,10.7187,10.7637,10.6918,10.7637,24901.0
2020-04-29 13:15:00,11.96,12.07,11.95,11.96,114043.0,10.7547,10.8536,10.7457,10.7547,114043.0
2020-04-29 13:20:00,11.97,12.01,11.89,11.91,87148.0,10.7637,10.7997,10.6918,10.7097,87148.0
2020-04-29 13:25:00,11.91,11.96,11.9,11.92,15249.0,10.7097,10.7547,10.7008,10.7187,15249.0
2020-04-29 13:30:00,11.92,11.92,11.78,11.79,67379.0,10.7187,10.7187,10.5928,10.6018,67379.0
2020-04-29 13:35:00,11.78,11.84,11.72,11.83,60651.0,10.5928,10.6468,10.5389,10.6378,60651.0
2020-04-29 13:40:00,11.83,11.9,11.83,11.85,23585.0,10.6378,10.7008,10.6378,10.6558,23585.0
2020-04-29 13:45:00,11.85,11.89,11.84,11.88,31250.0,10.6558,10.6918,10.6468,10.6828,31250.0
2020-04-29 13:50:00,11.86,11.87,11.77,11.78,27352.0,10.6648,10.6738,10.5839,10.5928,27352.0
2020-04-29 13:55:00,11.78,11.78,11.65,11.67,60923.0,10.5928,10.5928,10.4759,10.4939,60923.0
2020-04-29 14:00:00,11.67,11.76,11.67,11.75,50697.0,10.4939,10.5749,10.4939,10.5659,50697.0
2020-04-29 14:05:00,11.75,11.77,11.64,11.65,99108.0,10.5659,10.5839,10.467,10.4759,99108.0
2020-04-29 14:10:00,11.65,11.83,11.64,11.8,54607.0,10.4759,10.6378,10.467,10.6108,54607.0
2020-04-29 14:15:00,11.81,11.83,11.75,11.8,27704.0,10.6198,10.6378,10.5659,10.6108,27704.0
2020-04-29 14:20:00,11.8,11.83,11.76,11.82,26118.0,10.6108,10.6378,10.5749,10.6288,26118.0
2020-04-29 14:25:00,11.82,11.84,11.74,11.75,23067.0,10.6288,10.6468,10.5569,10.5659,23067.0
2020-04-29 14:30:00,11.76,11.83,11.74,11.79,45735.0,10.5749,10.6378,10.5569,10.6018,45735.0
2020-04-29 14:35:00,11.79,11.9,11.79,11.88,57400.0,10.6018,10.7008,10.6018,10.6828,57400.0
2020-04-29 14:40:00,11.88,11.94,11.87,11.91,25731.0,10.6828,10.7367,10.6738,10.7097,25731.0
2020-04-29 14:45:00,11.91,11.91,11.82,11.84,78800.0,10.7097,10.7097,10.6288,10.6468,78800.0
2020-04-29 14:50:00,11.84,11.89,11.83,11.88,61654.0,10.6468,10.6918,10.6378,10.6828,61654.0
2020-04-29 14:55:00,11.88,11.96,11.79,11.79,108692.0,10.6828,10.7547,10.6018,10.6018,108692.0
2020-04-29 15:00:00,11.79,12.0,11.76,12.0,78627.0,10.6018,10.7907,10.5749,10.7907,78627.0
2020-04-29 15:05:00,11.99,12.05,11.97,12.01,47874.0,10.7817,10.8356,10.7637,10.7997,47874.0
2020-04-29 15:10:00,12.01,12.06,11.99,12.04,74329.0,10.7997,10.8446,10.7817,10.8266,74329.0
2020-04-29 15:15:00,12.02,12.02,11.94,11.99,60701.0,10.8087,10.8087,10.7367,10.7817,60701.0
2020-04-29 15:20:00,11.99,12.03,11.96,12.0,49728.0,10.7817,10.8177,10.7547,10.7907,49728.0
2020-04-29 15:25:00,12.0,12.07,12.0,12.05,45624.0,10.7907,10.8536,10.7907,10.8356,45624.0
2020-04-29 15:30:00,12.06,12.14,12.05,12.11,71113.0,10.8446,10.9166,10.8356,10.8896,71113.0
2020-04-29 15:35:00,12.12,12.19,12.06,12.19,70769.0,10.8986,10.9615,10.8446,10.9615,70769.0
2020-04-29 15:40:00,12.19,12.22,12.17,12.21,100795.0,10.9615,10.9885,10.9435,10.9795,100795.0
2020-04-29 15:45:00,12.2,12.22,12.17,12.19,95730.0,10.9705,10.9885,10.9435,10.9615,95730.0
2020-04-29 15:50:00,12.19,12.27,12.17,12.27,133102.0,10.9615,11.0335,10.9435,11.0335,133102.0
2020-04-29 15:55:00,12.27,12.3,12.2,12.2,217184.0,11.0335,11.0604,10.9705,10.9705,217184.0
2020-04-30 09:30:00,12.52,12.52,11.79,11.8,149200.0,11.3451,11.3451,10.6836,10.6927,149200.0
2020-04-30 09:35:00,11.8,11.84,11.53,11.68,96179.0,10.6927,10.729,10.448,10.584,96179.0
2020-04-30 09:40:00,11.69,12.33,11.69,12.09,158229.0,10.593,11.173,10.593,10.9555,158229.0
2020-04-30 09:45:00,12.11,12.22,11.96,12.16,48151.0,10.9736,11.0733,10.8377,11.0189,48151.0
2020-04-30 09:50:00,12.17,12.38,12.16,12.38,110222.0,11.028,11.2183,11.0189,11.2183,110222.0
2020-04-30 09:55:00,12.38,12.57,12.33,12.36,98489.0,11.2183,11.3905,11.173,11.2002,98489.0
2020-04-30 10:00:00,12.36,12.46,12.21,12.23,79850.0,11.2002,11.2908,11.0642,11.0824,79850.0
2020-04-30 10:05:00,12.22,12.31,12.17,12.23,179090.0,11.0733,11.1548,11.028,11.0824,179090.0
2020-04-30 10:10:00,12.23,12.49,12.22,12.49,68477.0,11.0824,11.318,11.0733,11.318,68477.0
2020-04-30 10:15:00,12.49,12.55,12.39,12.48,72215.0,11.318,11.3723,11.2273,11.3089,72215.0
2020-04-30 10:20:00,12.48,12.52,12.4,12.43,38682.0,11.3089,11.3451,11.2364,11.2636,38682.0
2020-04-30 10:25:00,12.43,12.49,12.32,12.49,150134.0,11.2636,11.318,11.1639,11.318,150134.0
2020-04-30 10:30:00,12.5,12.54,12.44,12.51,36184.0,11.327,11.3633,11.2727,11.3361,36184.0
2020-04-30 10:35:00,12.51,12.59,12.47,12.49,47307.0,11.3361,11.4086,11.2998,11.318,47307.0
2020-04-30 10:40:00,12.48,12.48,12.35,12.38,83477.0,11.3089,11.3089,11.1911,11.2183,83477.0
2020-04-30 10:45:00,12.39,12.48,12.38,12.4,49019.0,11.2273,11.3089,11.2183,11.2364,49019.0
2020-04-30 10:50:00,12.4,12.46,12.39,12.41,77570.0,11.2364,11.2908,11.2273,11.2455,77570.0
2020-04-30 10:55:00,12.41,12.48,12.39,12.4,66736.0,11.2455,11.3089,11.2273,11.2364,66736.0
2020-04-30 11:00:00,12.4,12.5,12.39,12.45,48643.0,11.2364,11.327,11.2273,11.2817,48643.0
2020-04-30 11:05:00,12.46,12.48,12.33,12.39,71516.0,11.2908,11.3089,11.173,11.2273,71516.0
2020-04-30 11:10:00,12.39,12.59,12.39,12.59,72423.0,11.2273,11.4086,11.2273,11.4086,72423.0
2020-04-30 11:15:00,12.58,12.67,12.5,12.63,75122.0,11.3995,11.4811,11.327,11.4448,75122.0
2020-04-30 11:20:00,12.62,12.63,12.52,12.58,73529.0,11.4358,11.4448,11.3451,11.3995,73529.0
2020-04-30 11:25:00,12.57,12.67,12.56,12.6,46649.0,11.3905,11.4811,11.3814,11.4176,46649.0
2020-04-30 11:30:00,12.6,12.64,12.54,12.54,48425.0,11.4176,11.4539,11.3633,11.3633,48425.0
2020-04-30 11:35:00,12.55,12.73,12.55,12.68,58561.0,11.3723,11.5354,11.3723,11.4901,58561.0
2020-04-30 11:40:00,12.68,12.68,12.63,12.66,35675.0,11.4901,11.4901,11.4448,11.472,35675.0
2020-04-30 11:45:00,12.65,12.66,12.6,12.64,30674.0,11.4629,11.472,11.4176,11.4539,30674.0
2020-04-30 11:50:00,12.63,12.68,12.6,12.63,33262.0,11.4448,11.4901,11.4176,11.4448,33262.0
2020-04-30 11:55:00,12.63,12.63,12.5,12.56,113344.0,11.4448,11.4448,11.327,11.3814,113344.0
2020-04-30 12:00:00,12.57,12.57,12.29,12.31,162209.0,11.3905,11.3905,11.1367,11.1548,162209.0
2020-04-30 12:05:00,12.31,12.51,12.28,12.5,68629.0,11.1548,11.3361,11.1277,11.327,68629.0
2020-04-30 12:10:00,12.51,12.58,12.47,12.54,94864.0,11.3361,11.3995,11.2998,11.3633,94864.0
2020-04-30 12:15:00,12.54,12.56,12.46,12.5,123968.0,11.3633,11.3814,11.2908,11.327,123968.0
2020-04-30 12:20:00,12.5,12.52,12.36,12.37,107650.0,11.327,11.3451,11.2002,11.2092,107650.0
2020-04-30 12:25:00,12.36,12.36,12.25,12.26,63200.0,11.2002,11.2002,11.1005,11.1095,63200.0
2020-04-30 12:30:00,12.26,12.28,12.16,12.21,73777.0,11.1095,11.1277,11.0189,11.0642,73777.0
2020-04-30 12:35:00,12.21,12.36,12.19,12.35,72882.0,11.0642,11.2002,11.0461,11.1911,72882.0
2020-04-30 12:40:00,12.36,12.42,12.31,12.37,77133.0,11.2002,11.2545,11.1548,11.2092,77133.0
2020-04-30 12:45:00,12.36,12.39,12.31,12.39,43053.0,11.2002,11.2273,11.1548,11.2273,43053.0
2020-04-30 12:50:00,12.39,12.45,12.38,12.45,26791.0,11.2273,11.2817,11.2183,11.2817,26791.0
2020-04-30 12:55:00,12.43,12.43,12.33,12.37,27390.0,11.2636,11.2636,11.173,11.2092,27390.0
2020-04-30 13:00:00,12.36,12.36,12.17,12.18,53569.0,11.2002,11.2002,11.028,11.037,53569.0
2020-04-30 13:05:00,12.17,12.29,12.16,12.27,39974.0,11.028,11.1367,11.0189,11.1186,39974.0
2020-04-30 13:10:00,12.27,12.34,12.26,12.32,20400.0,11.1186,11.182,11.1095,11.1639,20400.0
2020-04-30 13:15:00,12.31,12.36,12.3,12.35,24409.0,11.1548,11.2002,11.1458,11.1911,24409.0
2020-04-30 13:20:00,12.35,12.38,12.26,12.26,35827.0,11.1911,11.2183,11.1095,11.1095,35827.0
2020-04-30 13:25:00,12.26,12.31,12.21,12.28,37266.0,11.1095,11.1548,11.0642,11.1277,37266.0
2020-04-30 13:30:00,12.28,12.31,12.22,12.22,24205.0,11.1277,11.1548,11.0733,11.0733,24205.0
2020-04-30 13:35:00,12.22,12.4,12.22,12.39,43564.0,11.0733,11.2364,11.0733,11.2273,43564.0
2020-04-30 13:40:00,12.38,12.38,12.3,12.31,38830.0,11.2183,11.2183,11.1458,11.1548,38830.0
2020-04-30 13:45:00,12.31,12.34,12.28,12.34,30196.0,11.1548,11.182,11.1277,11.182,30196.0
2020-04-30 13:50:00,12.33,12.47,12.32,12.4,34688.0,11.173,11.2998,11.1639,11.2364,34688.0
2020-04-30 13:55:00,12.41,12.42,12.31,12.31,35407.0,11.2455,11.2545,11.1548,11.1548,35407.0
2020-04-30 14:00:00,12.32,12.42,12.29,12.39,34678.0,11.1639,11.2545,11.1367,11.2273,34678.0
2020-04-30 14:05:00,12.38,12.44,12.37,12.38,29849.0,11.2183,11.2727,11.2092,11.2183,29849.0
2020-04-30 14:10:00,12.39,12.47,12.38,12.45,23420.0,11.2273,11.2998,11.2183,11.2817,23420.0
2020-04-30 14:15:00,12.44,12.48,12.41,12.43,33755.0,11.2727,11.3089,11.2455,11.2636,33755.0
2020-04-30 14:20:00,12.42,12.43,12.34,12.37,31203.0,11.2545,11.2636,11.182,11.2092,31203.0
2020-04-30 14:25:00,12.38,12.53,12.37,12.52,46515.0,11.2183,11.3542,11.2092,11.3451,46515.0
2020-04-30 14:30:00,12.53,12.57,12.5,12.53,46513.0,11.3542,11.3905,11.327,11.3542,46513.0
2020-04-30 14:35:00,12.53,12.54,12.43,12.46,34670.0,11.3542,11.3633,11.2636,11.2908,34670.0
2020-04-30 14:40:00,12.45,12.57,12.45,12.57,39025.0,11.2817,11.3905,11.2817,11.3905,39025.0
2020-04-30 14:45:00,12.57,12.57,12.48,12.51,30979.0,11.3905,11.3905,11.3089,11.3361,30979.0
2020-04-30 14:50:00,12.51,12.54,12.47,12.53,41434.0,11.3361,11.3633,11.2998,11.3542,41434.0
2020-04-30 14:55:00,12.53,12.58,12.49,12.53,33001.0,11.3542,11.3995,11.318,11.3542,33001.0
2020-04-30 15:00:00,12.54,12.56,12.45,12.48,48949.0,11.3633,11.3814,11.2817,11.3089,48949.0
2020-04-30 15:05:00,12.47,12.56,12.46,12.5,47034.0,11.2998,11.3814,11.2908,11.327,47034.0
2020-04-30 15:10:00,12.5,12.51,12.46,12.51,35677.0,11.327,11.3361,11.2908,11.3361,35677.0
2020-04-30 15:15:00,12.51,12.55,12.41,12.42,62739.0,11.3361,11.3723,11.2455,11.2545,62739.0
2020-04-30 15:20:00,12.42,12.48,12.39,12.43,67426.0,11.2545,11.3089,11.2273,11.2636,67426.0
2020-04-30 15:25:00,12.43,12.48,12.41,12.47,40796.0,11.2636,11.3089,11.2455,11.2998,40796.0
2020-04-30 15:30:00,12.47,12.52,12.46,12.48,66558.0,11.2998,11.3451,11.2908,11.3089,66558.0
2020-04-30 15:35:00,12.47,12.63,12.46,12.63,83064.0,11.2998,11.4448,11.2908,11.4448,83064.0
2020-04-30 15:40:00,12.63,12.63,12.55,12.62,92325.0,11.4448,11.4448,11.3723,11.4358,92325.0
2020-04-30 15:45:00,12.62,12.69,12.61,12.67,124442.0,11.4358,11.4992,11.4267,11.4811,124442.0
2020-04-30 15:50:00,12.68,13.0,12.67,12.93,317478.0,11.4901,11.7801,11.4811,11.7167,317478.0
2020-04-30 15:55:00,12.92,13.1,12.91,12.95,597562.0,11.7076,11.8707,11.6985,11.7348,597562.0
2020-05-01 09:30:00,12.5,12.6,12.3,12.46,123548.0,11.327,11.4176,11.1458,11.2908,123548.0
2020-05-01 09:35:00,12.5,12.71,12.49,12.65,98253.0,11.327,11.5173,11.318,11.4629,98253.0
2020-05-01 09:40:00,12.63,12.64,12.16,12.19,88949.0,11.4448,11.4539,11.0189,11.0461,88949.0
2020-05-01 09:45:00,12.17,12.36,12.17,12.28,37405.0,11.028,11.2002,11.028,11.1277,37405.0
2020-05-01 09:50:00,12.26,12.33,11.9,11.93,86478.0,11.1095,11.173,10.7833,10.8105,86478.0
2020-05-01 09:55:00,11.93,11.99,11.82,11.97,51844.0,10.8105,10.8649,10.7108,10.8468,51844.0
2020-05-01 10:00:00,11.99,12.0,11.78,11.85,103982.0,10.8649,10.8739,10.6746,10.738,103982.0
2020-05-01 10:05:00,11.84,12.03,11.82,11.97,91546.0,10.729,10.9011,10.7108,10.8468,91546.0
2020-05-01 10:10:00,11.94,11.94,11.69,11.71,85583.0,10.8196,10.8196,10.593,10.6112,85583.0
2020-05-01 10:15:00,11.74,11.75,11.65,11.73,75091.0,10.6383,10.6474,10.5568,10.6293,75091.0
2020-05-01 10:20:00,11.73,11.82,11.69,11.76,35511.0,10.6293,10.7108,10.593,10.6565,35511.0
2020-05-01 10:25:00,11.76,11.81,11.67,11.75,34339.0,10.6565,10.7018,10.5749,10.6474,34339.0
2020-05-01 10:30:00,11.76,11.81,11.67,11.81,20604.0,10.6565,10.7018,10.5749,10.7018,20604.0
2020-05-01 10:35:00,11.8,11.93,11.78,11.92,61951.0,10.6927,10.8105,10.6746,10.8014,61951.0
2020-05-01 10:40:00,11.9,11.99,11.89,11.94,28384.0,10.7833,10.8649,10.7743,10.8196,28384.0
2020-05-01 10:45:00,11.94,12.17,11.93,12.14,48227.0,10.8196,11.028,10.8105,11.0008,48227.0
2020-05-01 10:50:00,12.13,12.24,12.13,12.19,109279.0,10.9917,11.0914,10.9917,11.0461,109279.0
2020-05-01 10:55:00,12.19,12.26,12.1,12.2,115578.0,11.0461,11.1095,10.9646,11.0552,115578.0
2020-05-01 11:00:00,12.19,12.26,12.15,12.22,61969.0,11.0461,11.1095,11.0099,11.0733,61969.0
2020-05-01 11:05:00,12.22,12.38,12.22,12.33,69718.0,11.0733,11.2183,11.0733,11.173,69718.0
2020-05-01 11:10:00,12.32,12.37,12.26,12.36,66330.0,11.1639,11.2092,11.1095,11.2002,66330.0
2020-05-01 11:15:00,12.35,12.35,12.28,12.31,34483.0,11.1911,11.1911,11.1277,11.1548,34483.0
2020-05-01 11:20:00,12.31,12.39,12.3,12.35,26505.0,11.1548,11.2273,11.1458,11.1911,26505.0
2020-05-01 11:25:00,12.34,12.44,12.34,12.42,65440.0,11.182,11.2727,11.182,11.2545,65440.0
2020-05-01 11:30:00,12.42,12.44,12.37,12.41,43478.0,11.2545,11.2727,11.2092,11.2455,43478.0
2020-05-01 11:35:00,12.41,12.45,12.2,12.24,69268.0,11.2455,11.2817,11.0552,11.0914,69268.0
2020-05-01 11:40:00,12.23,12.23,12.08,12.09,41890.0,11.0824,11.0824,10.9464,10.9555,41890.0
2020-05-01 11:45:00,12.09,12.11,12.01,12.02,27723.0,10.9555,10.9736,10.883,10.8921,27723.0
2020-05-01 11:50:00,12.02,12.03,12.0,12.0,31485.0,10.8921,10.9011,10.8739,10.8739,31485.0
2020-05-01 11:55:00,12.0,12.01,11.97,12.0,24073.0,10.8739,10.883,10.8468,10.8739,24073.0
2020-05-01 12:00:00,12.0,12.05,11.98,12.01,50345.0,10.8739,10.9192,10.8558,10.883,50345.0
2020-05-01 12:05:00,12.0,12.09,11.99,12.01,55516.0,10.8739,10.9555,10.8649,10.883,55516.0
2020-05-01 12:10:00,12.01,12.15,12.0,12.14,71846.0,10.883,11.0099,10.8739,11.0008,71846.0
2020-05-01 12:15:00,12.15,12.23,12.11,12.14,37978.0,11.0099,11.0824,10.9736,11.0008,37978.0
2020-05-01 12:20:00,12.15,12.17,12.01,12.01,97218.0,11.0099,11.028,10.883,10.883,97218.0
2020-05-01 12:25:00,12.02,12.02,11.95,11.95,37995.0,10.8921,10.8921,10.8286,10.8286,37995.0
2020-05-01 12:30:00,11.92,11.92,11.83,11.86,51190.0,10.8014,10.8014,10.7199,10.7471,51190.0
2020-05-01 12:35:00,11.85,12.0,11.81,11.96,94522.0,10.738,10.8739,10.7018,10.8377,94522.0
2020-05-01 12:40:00,11.95,11.95,11.8,11.85,126085.0,10.8286,10.8286,10.6927,10.738,126085.0
2020-05-01 12:45:00,11.84,11.85,11.76,11.8,76619.0,10.729,10.738,10.6565,10.6927,76619.0
2020-05-01 12:50:00,11.8,11.83,11.75,11.76,43018.0,10.6927,10.7199,10.6474,10.6565,43018.0
2020-05-01 12:55:00,11.76,11.79,11.73,11.79,18741.0,10.6565,10.6836,10.6293,10.6836,18741.0
2020-05-01 13:00:00,11.8,11.82,11.77,11.79,84407.0,10.6927,10.7108,10.6655,10.6836,84407.0
2020-05-01 13:05:00,11.8,11.82,11.77,11.8,31223.0,10.6927,10.7108,10.6655,10.6927,31223.0
2020-05-01 13:10:00,11.8,11.82,11.74,11.76,24956.0,10.6927,10.7108,10.6383,10.6565,24956.0
2020-05-01 13:15:00,11.76,11.79,11.75,11.78,16094.0,10.6565,10.6836,10.6474,10.6746,16094.0
2020-05-01 13:20:00,11.78,11.78,11.55,11.58,106542.0,10.6746,10.6746,10.4662,10.4934,106542.0
2020-05-01 13:25:00,11.58,11.68,11.56,11.68,63995.0,10.4934,10.584,10.4752,10.584,63995.0
2020-05-01 13:30:00,11.69,11.76,11.69,11.75,52518.0,10.593,10.6565,10.593,10.6474,52518.0
2020-05-01 13:35:00,11.75,11.75,11.63,11.63,76099.0,10.6474,10.6474,10.5387,10.5387,76099.0
2020-05-01 13:40:00,11.63,11.64,11.55,11.56,42246.0,10.5387,10.5477,10.4662,10.4752,42246.0
2020-05-01 13:45:00,11.56,11.6,11.51,11.52,28766.0,10.4752,10.5115,10.4299,10.439,28766.0
2020-05-01 13:50:00,11.52,11.56,11.5,11.54,38412.0,10.439,10.4752,10.4209,10.4571,38412.0
2020-05-01 13:55:00,11.54,11.56,11.52,11.54,20955.0,10.4571,10.4752,10.439,10.4571,20955.0
2020-05-01 14:00:00,11.54,11.59,11.53,11.58,26939.0,10.4571,10.5024,10.448,10.4934,26939.0
2020-05-01 14:05:00,11.58,11.62,11.57,11.62,18071.0,10.4934,10.5296,10.4843,10.5296,18071.0
2020-05-01 14:10:00,11.62,11.64,11.6,11.63,22880.0,10.5296,10.5477,10.5115,10.5387,22880.0
2020-05-01 14:15:00,11.63,11.65,11.61,11.65,19502.0,10.5387,10.5568,10.5205,10.5568,19502.0
2020-05-01 14:20:00,11.65,11.65,11.58,11.62,28945.0,10.5568,10.5568,10.4934,10.5296,28945.0
2020-05-01 14:25:00,11.62,11.71,11.61,11.71,58852.0,10.5296,10.6112,10.5205,10.6112,58852.0
2020-05-01 14:30:00,11.7,11.7,11.65,11.66,41559.0,10.6021,10.6021,10.5568,10.5658,41559.0
2020-05-01 14:35:00,11.66,11.67,11.64,11.67,31084.0,10.5658,10.5749,10.5477,10.5749,31084.0
2020-05-01 14:40:00,11.67,11.72,11.66,11.72,19050.0,10.5749,10.6202,10.5658,10.6202,19050.0
2020-05-01 14:45:00,11.72,11.74,11.65,11.68,53121.0,10.6202,10.6383,10.5568,10.584,53121.0
2020-05-01 14:50:00,11.68,11.68,11.6,11.65,36900.0,10.584,10.584,10.5115,10.5568,36900.0
2020-05-01 14:55:00,11.64,11.67,11.62,11.63,31950.0,10.5477,10.5749,10.5296,10.5387,31950.0
2020-05-01 15:00:00,11.62,11.66,11.54,11.54,58329.0,10.5296,10.5658,10.4571,10.4571,58329.0
2020-05-01 15:05:00,11.55,11.6,11.54,11.6,30582.0,10.4662,10.5115,10.4571,10.5115,30582.0
2020-05-01 15:10:00,11.6,11.62,11.55,11.55,40291.0,10.5115,10.5296,10.4662,10.4662,40291.0
2020-05-01 15:15:00,11.55,11.56,11.51,11.54,46628.0,10.4662,10.4752,10.4299,10.4571,46628.0
2020-05-01 15:20:00,11.55,11.55,11.5,11.52,40946.0,10.4662,10.4662,10.4209,10.439,40946.0
2020-05-01 15:25:00,11.51,11.58,11.51,11.56,47208.0,10.4299,10.4934,10.4299,10.4752,47208.0
2020-05-01 15:30:00,11.55,11.57,11.52,11.53,32179.0,10.4662,10.4843,10.439,10.448,32179.0
2020-05-01 15:35:00,11.53,11.61,11.52,11.61,43880.0,10.448,10.5205,10.439,10.5205,43880.0
2020-05-01 15:40:00,11.61,11.64,11.6,11.63,51734.0,10.5205,10.5477,10.5115,10.5387,51734.0
2020-05-01 15:45:00,11.63,11.69,11.63,11.68,141710.0,10.5387,10.593,10.5387,10.584,141710.0
2020-05-01 15:50:00,11.69,11.76,11.68,11.76,117777.0,10.593,10.6565,10.584,10.6565,117777.0
2020-05-01 15:55:00,11.76,11.82,11.73,11.8,207127.0,10.6565,10.7108,10.6293,10.6927,207127.0
2020-05-04 09:30:00,11.04,11.5,11.01,11.45,158333.0,10.004,10.4209,9.9768,10.3756,158333.0
2020-05-04 09:35:00,11.48,11.5,11.31,11.42,88648.0,10.4027,10.4209,10.2487,10.3484,88648.0
2020-05-04 09:40:00,11.4,11.66,11.35,11.66,70525.0,10.3302,10.5658,10.2849,10.5658,70525.0
2020-05-04 09:45:00,11.67,11.86,11.66,11.8,43869.0,10.5749,10.7471,10.5658,10.6927,43869.0
2020-05-04 09:50:00,11.8,11.88,11.72,11.83,39494.0,10.6927,10.7652,10.6202,10.7199,39494.0
2020-05-04 09:55:00,11.82,11.91,11.79,11.82,49017.0,10.7108,10.7924,10.6836,10.7108,49017.0
2020-05-04 10:00:00,11.83,12.0,11.8,11.97,67131.0,10.7199,10.8739,10.6927,10.8468,67131.0
2020-05-04 10:05:00,11.97,12.24,11.97,12.05,70647.0,10.8468,11.0914,10.8468,10.9192,70647.0
2020-05-04 10:10:00,12.08,12.22,12.04,12.21,52276.0,10.9464,11.0733,10.9102,11.0642,52276.0
2020-05-04 10:15:00,12.21,12.45,12.2,12.42,101218.0,11.0642,11.2817,11.0552,11.2545,101218.0
2020-05-04 10:20:00,12.41,12.42,12.18,12.18,25692.0,11.2455,11.2545,11.037,11.037,25692.0
2020-05-04 10:25:00,12.17,12.17,12.0,12.11,21766.0,11.028,11.028,10.8739,10.9736,21766.0
2020-05-04 10:30:00,12.09,12.09,12.0,12.02,36013.0,10.9555,10.9555,10.8739,10.8921,36013.0
2020-05-04 10:35:00,12.02,12.09,12.0,12.09,38578.0,10.8921,10.9555,10.8739,10.9555,38578.0
2020-05-04 10:40:00,12.1,12.1,11.97,12.09,21356.0,10.9646,10.9646,10.8468,10.9555,21356.0
2020-05-04 10:45:00,12.09,12.2,12.08,12.13,96414.0,10.9555,11.0552,10.9464,10.9917,96414.0
2020-05-04 10:50:00,12.13,12.13,12.08,12.1,35131.0,10.9917,10.9917,10.9464,10.9646,35131.0
2020-05-04 10:55:00,12.11,12.11,11.96,11.97,16894.0,10.9736,10.9736,10.8377,10.8468,16894.0
2020-05-04 11:00:00,11.98,11.99,11.85,11.88,32256.0,10.8558,10.8649,10.738,10.7652,32256.0
2020-05-04 11:05:00,11.87,11.94,11.83,11.9,38632.0,10.7561,10.8196,10.7199,10.7833,38632.0
2020-05-04 11:10:00,11.9,11.97,11.9,11.91,16438.0,10.7833,10.8468,10.7833,10.7924,16438.0
2020-05-04 11:15:00,11.91,12.13,11.9,12.13,62453.0,10.7924,10.9917,10.7833,10.9917,62453.0
2020-05-04 11:20:00,12.14,12.14,11.89,12.02,129036.0,11.0008,11.0008,10.7743,10.8921,129036.0
2020-05-04 11:25:00,12.03,12.03,11.87,11.92,53710.0,10.9011,10.9011,10.7561,10.8014,53710.0
2020-05-04 11:30:00,11.91,11.94,11.78,11.82,91766.0,10.7924,10.8196,10.6746,10.7108,91766.0
2020-05-04 11:35:00,11.84,12.02,11.84,12.02,47841.0,10.729,10.8921,10.729,10.8921,47841.0
2020-05-04 11:40:00,12.02,12.02,11.92,11.93,89549.0,10.8921,10.8921,10.8014,10.8105,89549.0
2020-05-04 11:45:00,11.93,11.96,11.83,11.88,92084.0,10.8105,10.8377,10.7199,10.7652,92084.0
2020-05-04 11:50:00,11.88,11.88,11.8,11.81,79126.0,10.7652,10.7652,10.6927,10.7018,79126.0
2020-05-04 11:55:00,11.8,11.81,11.63,11.63,29907.0,10.6927,10.7018,10.5387,10.5387,29907.0
2020-05-04 12:00:00,11.64,11.71,11.64,11.67,37164.0,10.5477,10.6112,10.5477,10.5749,37164.0
2020-05-04 12:05:00,11.66,11.68,11.61,11.67,25269.0,10.5658,10.584,10.5205,10.5749,25269.0
2020-05-04 12:10:00,11.66,11.71,11.62,11.65,28750.0,10.5658,10.6112,10.5296,10.5568,28750.0
2020-05-04 12:15:00,11.65,11.68,11.64,11.68,30010.0,10.5568,10.584,10.5477,10.584,30010.0
2020-05-04 12:20:00,11.68,11.7,11.66,11.7,24289.0,10.584,10.6021,10.5658,10.6021,24289.0
2020-05-04 12:25:00,11.7,11.83,11.69,11.78,32546.0,10.6021,10.7199,10.593,10.6746,32546.0
2020-05-04 12:30:00,11.78,11.83,11.76,11.76,38240.0,10.6746,10.7199,10.6565,10.6565,38240.0
2020-05-04 12:35:00,11.77,11.8,11.71,11.78,18789.0,10.6655,10.6927,10.6112,10.6746,18789.0
2020-05-04 12:40:00,11.79,11.81,11.77,11.79,30762.0,10.6836,10.7018,10.6655,10.6836,30762.0
2020-05-04 12:45:00,11.8,11.81,11.76,11.76,20258.0,10.6927,10.7018,10.6565,10.6565,20258.0
2020-05-04 12:50:00,11.77,11.77,11.74,11.76,24463.0,10.6655,10.6655,10.6383,10.6565,24463.0
2020-05-04 12:55:00,11.76,11.81,11.75,11.78,49173.0,10.6565,10.7018,10.6474,10.6746,49173.0
2020-05-04 13:00:00,11.78,11.79,11.74,11.77,18748.0,10.6746,10.6836,10.6383,10.6655,18748.0
2020-05-04 13:05:00,11.78,11.79,11.74,11.78,26500.0,10.6746,10.6836,10.6383,10.6746,26500.0
2020-05-04 13:10:00,11.77,11.77,11.67,11.68,15956.0,10.6655,10.6655,10.5749,10.584,15956.0
2020-05-04 13:15:00,11.68,11.69,11.55,11.6,34046.0,10.584,10.593,10.4662,10.5115,34046.0
2020-05-04 13:20:00,11.6,11.63,11.59,11.61,111882.0,10.5115,10.5387,10.5024,10.5205,111882.0
2020-05-04 13:25:00,11.61,11.66,11.6,11.66,21701.0,10.5205,10.5658,10.5115,10.5658,21701.0
2020-05-04 13:30:00,11.66,11.69,11.65,11.67,17815.0,10.5658,10.593,10.5568,10.5749,17815.0
2020-05-04 13:35:00,11.67,11.67,11.54,11.54,28490.0,10.5749,10.5749,10.4571,10.4571,28490.0
2020-05-04 13:40:00,11.54,11.58,11.51,11.57,27350.0,10.4571,10.4934,10.4299,10.4843,27350.0
2020-05-04 13:45:00,11.57,11.6,11.56,11.59,16504.0,10.4843,10.5115,10.4752,10.5024,16504.0
2020-05-04 13:50:00,11.59,11.6,11.56,11.57,21996.0,10.5024,10.5115,10.4752,10.4843,21996.0
2020-05-04 13:55:00,11.57,11.58,11.5,11.5,25573.0,10.4843,10.4934,10.4209,10.4209,25573.0
2020-05-04 14:00:00,11.51,11.57,11.48,11.57,73395.0,10.4299,10.4843,10.4027,10.4843,73395.0
2020-05-04 14:05:00,11.57,11.57,11.55,11.55,17477.0,10.4843,10.4843,10.4662,10.4662,17477.0
2020-05-04 14:10:00,11.55,11.56,11.52,11.53,23867.0,10.4662,10.4752,10.439,10.448,23867.0
2020-05-04 14:15:00,11.52,11.65,11.52,11.64,57091.0,10.439,10.5568,10.439,10.5477,57091.0
2020-05-04 14:20:00,11.63,11.68,11.61,11.63,45533.0,10.5387,10.584,10.5205,10.5387,45533.0
2020-05-04 14:25:00,11.63,11.64,11.59,11.62,41072.0,10.5387,10.5477,10.5024,10.5296,41072.0
2020-05-04 14:30:00,11.62,11.66,11.59,11.6,31637.0,10.5296,10.5658,10.5024,10.5115,31637.0
2020-05-04 14:35:00,11.6,11.6,11.54,11.55,42221.0,10.5115,10.5115,10.4571,10.4662,42221.0
2020-05-04 14:40:00,11.55,11.57,11.55,11.57,28350.0,10.4662,10.4843,10.4662,10.4843,28350.0
2020-05-04 14:45:00,11.57,11.64,11.56,11.64,31215.0,10.4843,10.5477,10.4752,10.5477,31215.0
2020-05-04 14:50:00,11.64,11.72,11.64,11.71,32858.0,10.5477,10.6202,10.5477,10.6112,32858.0
2020-05-04 14:55:00,11.72,11.79,11.71,11.79,40674.0,10.6202,10.6836,10.6112,10.6836,40674.0
2020-05-04 15:00:00,11.78,11.82,11.77,11.79,131763.0,10.6746,10.7108,10.6655,10.6836,131763.0
2020-05-04 15:05:00,11.79,11.8,11.75,11.78,55684.0,10.6836,10.6927,10.6474,10.6746,55684.0
2020-05-04 15:10:00,11.79,11.85,11.78,11.8,55805.0,10.6836,10.738,10.6746,10.6927,55805.0
2020-05-04 15:15:00,11.81,11.83,11.8,11.83,43538.0,10.7018,10.7199,10.6927,10.7199,43538.0
2020-05-04 15:20:00,11.83,11.86,11.81,11.86,76260.0,10.7199,10.7471,10.7018,10.7471,76260.0
2020-05-04 15:25:00,11.86,11.89,11.82,11.83,67011.0,10.7471,10.7743,10.7108,10.7199,67011.0
2020-05-04 15:30:00,11.83,11.9,11.82,11.9,108074.0,10.7199,10.7833,10.7108,10.7833,108074.0
2020-05-04 15:35:00,11.9,11.95,11.83,11.9,100109.0,10.7833,10.8286,10.7199,10.7833,100109.0
2020-05-04 15:40:00,11.9,11.95,11.9,11.94,61352.0,10.7833,10.8286,10.7833,10.8196,61352.0
2020-05-04 15:45:00,11.94,11.94,11.89,11.89,56783.0,10.8196,10.8196,10.7743,10.7743,56783.0
2020-05-04 15:50:00,11.9,11.95,11.85,11.9,177623.0,10.7833,10.8286,10.738,10.7833,177623.0
2020-05-04 15:55:00,11.9,11.98,11.89,11.95,205528.0,10.7833,10.8558,10.7743,10.8286,205528.0
2020-05-05 09:30:00,12.88,12.88,12.54,12.62,100346.0,11.6714,11.6714,11.3633,11.4358,100346.0
2020-05-05 09:35:00,12.64,12.66,12.46,12.56,83426.0,11.4539,11.472,11.2908,11.3814,83426.0
2020-05-05 09:40:00,12.55,12.69,12.35,12.52,132649.0,11.3723,11.4992,11.1911,11.3451,132649.0
2020-05-05 09:45:00,12.52,12.54,12.33,12.33,27394.0,11.3451,11.3633,11.173,11.173,27394.0
2020-05-05 09:50:00,12.36,12.55,12.34,12.35,59051.0,11.2002,11.3723,11.182,11.1911,59051.0
2020-05-05 09:55:00,12.37,12.55,12.34,12.53,55955.0,11.2092,11.3723,11.182,11.3542,55955.0
2020-05-05 10:00:00,12.51,12.73,12.49,12.69,44159.0,11.3361,11.5354,11.318,11.4992,44159.0
2020-05-05 10:05:00,12.7,12.75,12.6,12.63,115707.0,11.5083,11.5536,11.4176,11.4448,115707.0
2020-05-05 10:10:00,12.64,12.69,12.58,12.6,76635.0,11.4539,11.4992,11.3995,11.4176,76635.0
2020-05-05 10:15:00,12.6,12.64,12.49,12.54,87742.0,11.4176,11.4539,11.318,11.3633,87742.0
2020-05-05 10:20:00,12.54,12.62,12.43,12.46,149616.0,11.3633,11.4358,11.2636,11.2908,149616.0
2020-05-05 10:25:00,12.46,12.47,12.26,12.36,119200.0,11.2908,11.2998,11.1095,11.2002,119200.0
2020-05-05 10:30:00,12.35,12.43,12.3,12.37,66135.0,11.1911,11.2636,11.1458,11.2092,66135.0
2020-05-05 10:35:00,12.37,12.48,12.37,12.48,91489.0,11.2092,11.3089,11.2092,11.3089,91489.0
2020-05-05 10:40:00,12.48,12.57,12.43,12.43,68772.0,11.3089,11.3905,11.2636,11.2636,68772.0
2020-05-05 10:45:00,12.42,12.45,12.18,12.19,93013.0,11.2545,11.2817,11.037,11.0461,93013.0
2020-05-05 10:50:00,12.2,12.36,12.17,12.32,78591.0,11.0552,11.2002,11.028,11.1639,78591.0
2020-05-05 10:55:00,12.33,12.39,12.27,12.33,33565.0,11.173,11.2273,11.1186,11.173,33565.0
2020-05-05 11:00:00,12.32,12.51,12.32,12.51,35884.0,11.1639,11.3361,11.1639,11.3361,35884.0
2020-05-05 11:05:00,12.51,12.64,12.5,12.57,72447.0,11.3361,11.4539,11.327,11.3905,72447.0
2020-05-05 11:10:00,12.57,12.59,12.43,12.54,40711.0,11.3905,11.4086,11.2636,11.3633,40711.0
2020-05-05 11:15:00,12.54,12.54,12.38,12.42,33660.0,11.3633,11.3633,11.2183,11.2545,33660.0
2020-05-05 11:20:00,12.41,12.51,12.39,12.48,44300.0,11.2455,11.3361,11.2273,11.3089,44300.0
2020-05-05 11:25:00,12.48,12.53,12.44,12.53,33778.0,11.3089,11.3542,11.2727,11.3542,33778.0
2020-05-05 11:30:00,12.53,12.59,12.52,12.53,44887.0,11.3542,11.4086,11.3451,11.3542,44887.0
2020-05-05 11:35:00,12.54,12.58,12.48,12.52,37052.0,11.3633,11.3995,11.3089,11.3451,37052.0
2020-05-05 11:40:00,12.52,12.55,12.49,12.54,26931.0,11.3451,11.3723,11.318,11.3633,26931.0
2020-05-05 11:45:00,12.54,12.59,12.51,12.52,22430.0,11.3633,11.4086,11.3361,11.3451,22430.0
2020-05-05 11:50:00,12.52,12.52,12.41,12.49,35900.0,11.3451,11.3451,11.2455,11.318,35900.0
2020-05-05 11:55:00,12.5,12.5,12.44,12.46,17998.0,11.327,11.327,11.2727,11.2908,17998.0
2020-05-05 12:00:00,12.45,12.49,12.36,12.37,26478.0,11.2817,11.318,11.2002,11.2092,26478.0
2020-05-05 12:05:00,12.38,12.48,12.37,12.43,17160.0,11.2183,11.3089,11.2092,11.2636,17160.0
2020-05-05 12:10:00,12.42,12.46,12.41,12.43,13703.0,11.2545,11.2908,11.2455,11.2636,13703.0
2020-05-05 12:15:00,12.44,12.53,12.44,12.53,81432.0,11.2727,11.3542,11.2727,11.3542,81432.0
2020-05-05 12:20:00,12.53,12.65,12.52,12.64,79914.0,11.3542,11.4629,11.3451,11.4539,79914.0
2020-05-05 12:25:00,12.64,12.71,12.62,12.65,33509.0,11.4539,11.5173,11.4358,11.4629,33509.0
2020-05-05 12:30:00,12.65,12.73,12.64,12.65,35120.0,11.4629,11.5354,11.4539,11.4629,35120.0
2020-05-05 12:35:00,12.65,12.68,12.6,12.61,17284.0,11.4629,11.4901,11.4176,11.4267,17284.0
2020-05-05 12:40:00,12.62,12.62,12.56,12.6,22774.0,11.4358,11.4358,11.3814,11.4176,22774.0
2020-05-05 12:45:00,12.6,12.61,12.55,12.55,15135.0,11.4176,11.4267,11.3723,11.3723,15135.0
2020-05-05 12:50:00,12.56,12.59,12.54,12.58,72927.0,11.3814,11.4086,11.3633,11.3995,72927.0
2020-05-05 12:55:00,12.58,12.58,12.51,12.54,9208.0,11.3995,11.3995,11.3361,11.3633,9208.0
2020-05-05 13:00:00,12.54,12.59,12.5,12.5,13956.0,11.3633,11.4086,11.327,11.327,13956.0
2020-05-05 13:05:00,12.49,12.55,12.45,12.55,17513.0,11.318,11.3723,11.2817,11.3723,17513.0
2020-05-05 13:10:00,12.54,12.56,12.48,12.49,16511.0,11.3633,11.3814,11.3089,11.318,16511.0
2020-05-05 13:15:00,12.51,12.54,12.48,12.51,14745.0,11.3361,11.3633,11.3089,11.3361,14745.0
2020-05-05 13:20:00,12.51,12.52,12.45,12.46,14130.0,11.3361,11.3451,11.2817,11.2908,14130.0
2020-05-05 13:25:00,12.47,12.54,12.47,12.48,18420.0,11.2998,11.3633,11.2998,11.3089,18420.0
2020-05-05 13:30:00,12.5,12.53,12.48,12.51,16348.0,11.327,11.3542,11.3089,11.3361,16348.0
2020-05-05 13:35:00,12.51,12.51,12.41,12.41,31046.0,11.3361,11.3361,11.2455,11.2455,31046.0
2020-05-05 13:40:00,12.42,12.47,12.41,12.44,16520.0,11.2545,11.2998,11.2455,11.2727,16520.0
2020-05-05 13:45:00,12.43,12.45,12.41,12.43,10866.0,11.2636,11.2817,11.2455,11.2636,10866.0
2020-05-05 13:50:00,12.43,12.53,12.43,12.53,23016.0,11.2636,11.3542,11.2636,11.3542,23016.0
2020-05-05 13:55:00,12.54,12.58,12.49,12.51,28613.0,11.3633,11.3995,11.318,11.3361,28613.0
2020-05-05 14:00:00,12.51,12.54,12.47,12.53,11142.0,11.3361,11.3633,11.2998,11.3542,11142.0
2020-05-05 14:05:00,12.53,12.57,12.51,12.53,15325.0,11.3542,11.3905,11.3361,11.3542,15325.0
2020-05-05 14:10:00,12.53,12.55,12.49,12.54,20842.0,11.3542,11.3723,11.318,11.3633,20842.0
2020-05-05 14:15:00,12.54,12.54,12.46,12.46,15229.0,11.3633,11.3633,11.2908,11.2908,15229.0
2020-05-05 14:20:00,12.45,12.48,12.43,12.47,13650.0,11.2817,11.3089,11.2636,11.2998,13650.0
2020-05-05 14:25:00,12.48,12.54,12.48,12.48,26520.0,11.3089,11.3633,11.3089,11.3089,26520.0
2020-05-05 14:30:00,12.48,12.51,12.41,12.42,88843.0,11.3089,11.3361,11.2455,11.2545,88843.0
2020-05-05 14:35:00,12.42,12.47,12.4,12.46,23198.0,11.2545,11.2998,11.2364,11.2908,23198.0
2020-05-05 14:40:00,12.45,12.48,12.42,12.45,18984.0,11.2817,11.3089,11.2545,11.2817,18984.0
2020-05-05 14:45:00,12.44,12.46,12.41,12.43,15373.0,11.2727,11.2908,11.2455,11.2636,15373.0
2020-05-05 14:50:00,12.44,12.44,12.37,12.38,30477.0,11.2727,11.2727,11.2092,11.2183,30477.0
2020-05-05 14:55:00,12.38,12.42,12.38,12.39,40947.0,11.2183,11.2545,11.2183,11.2273,40947.0
2020-05-05 15:00:00,12.4,12.42,12.37,12.41,18174.0,11.2364,11.2545,11.2092,11.2455,18174.0
2020-05-05 15:05:00,12.41,12.44,12.4,12.42,20614.0,11.2455,11.2727,11.2364,11.2545,20614.0
2020-05-05 15:10:00,12.41,12.46,12.39,12.4,21822.0,11.2455,11.2908,11.2273,11.2364,21822.0
2020-05-05 15:15:00,12.4,12.4,12.31,12.32,41224.0,11.2364,11.2364,11.1548,11.1639,41224.0
2020-05-05 15:20:00,12.33,12.39,12.32,12.38,29738.0,11.173,11.2273,11.1639,11.2183,29738.0
2020-05-05 15:25:00,12.39,12.43,12.32,12.36,40252.0,11.2273,11.2636,11.1639,11.2002,40252.0
2020-05-05 15:30:00,12.36,12.38,12.32,12.35,63028.0,11.2002,11.2183,11.1639,11.1911,63028.0
2020-05-05 15:35:00,12.35,12.36,12.3,12.35,69158.0,11.1911,11.2002,11.1458,11.1911,69158.0
2020-05-05 15:40:00,12.35,12.4,12.33,12.37,69020.0,11.1911,11.2364,11.173,11.2092,69020.0
2020-05-05 15:45:00,12.37,12.38,12.3,12.38,64576.0,11.2092,11.2183,11.1458,11.2183,64576.0
2020-05-05 15:50:00,12.4,12.59,12.38,12.53,137090.0,11.2364,11.4086,11.2183,11.3542,137090.0
2020-05-05 15:55:00,12.53,12.54,12.41,12.45,200007.0,11.3542,11.3633,11.2455,11.2817,200007.0
2020-05-06 09:30:00,12.31,12.65,12.31,12.49,62861.0,11.1548,11.4629,11.1548,11.318,62861.0
2020-05-06 09:35:00,12.53,12.68,12.45,12.54,23850.0,11.3542,11.4901,11.2817,11.3633,23850.0
2020-05-06 09:40:00,12.56,12.59,12.26,12.34,55412.0,11.3814,11.4086,11.1095,11.182,55412.0
2020-05-06 09:45:00,12.38,12.49,12.33,12.33,43719.0,11.2183,11.318,11.173,11.173,43719.0
2020-05-06 09:50:00,12.38,12.38,12.01,12.05,52350.0,11.2183,11.2183,10.883,10.9192,52350.0
2020-05-06 09:55:00,12.06,12.08,11.88,11.98,49686.0,10.9283,10.9464,10.7652,10.8558,49686.0
2020-05-06 10:00:00,11.96,12.04,11.85,11.91,31043.0,10.8377,10.9102,10.738,10.7924,31043.0
2020-05-06 10:05:00,11.91,12.02,11.89,11.95,48942.0,10.7924,10.8921,10.7743,10.8286,48942.0
2020-05-06 10:10:00,11.95,11.97,11.82,11.87,16307.0,10.8286,10.8468,10.7108,10.7561,16307.0
2020-05-06 10:15:00,11.88,12.01,11.85,12.01,35970.0,10.7652,10.883,10.738,10.883,35970.0
2020-05-06 10:20:00,11.99,12.12,11.99,12.07,37538.0,10.8649,10.9827,10.8649,10.9374,37538.0
2020-05-06 10:25:00,12.07,12.16,12.07,12.09,22484.0,10.9374,11.0189,10.9374,10.9555,22484.0
2020-05-06 10:30:00,12.1,12.3,12.1,12.23,61374.0,10.9646,11.1458,10.9646,11.0824,61374.0
2020-05-06 10:35:00,12.2,12.28,12.11,12.11,17291.0,11.0552,11.1277,10.9736,10.9736,17291.0
2020-05-06 10:40:00,12.1,12.21,12.09,12.12,19366.0,10.9646,11.0642,10.9555,10.9827,19366.0
2020-05-06 10:45:00,12.11,12.14,11.95,11.99,22750.0,10.9736,11.0008,10.8286,10.8649,22750.0
2020-05-06 10:50:00,12.0,12.0,11.86,11.97,26648.0,10.8739,10.8739,10.7471,10.8468,26648.0
2020-05-06 10:55:00,11.99,12.03,11.94,11.99,17792.0,10.8649,10.9011,10.8196,10.8649,17792.0
2020-05-06 11:00:00,11.99,12.05,11.97,12.03,16268.0,10.8649,10.9192,10.8468,10.9011,16268.0
2020-05-06 11:05:00,12.01,12.08,11.97,12.03,22579.0,10.883,10.9464,10.8468,10.9011,22579.0
2020-05-06 11:10:00,12.01,12.04,11.88,11.88,40121.0,10.883,10.9102,10.7652,10.7652,40121.0
2020-05-06 11:15:00,11.88,11.96,11.88,11.92,18015.0,10.7652,10.8377,10.7652,10.8014,18015.0
2020-05-06 11:20:00,11.93,11.93,11.85,11.85,26594.0,10.8105,10.8105,10.738,10.738,26594.0
2020-05-06 11:25:00,11.85,11.92,11.83,11.91,27221.0,10.738,10.8014,10.7199,10.7924,27221.0
2020-05-06 11:30:00,11.92,11.94,11.86,11.91,12656.0,10.8014,10.8196,10.7471,10.7924,12656.0
2020-05-06 11:35:00,11.9,11.96,11.86,11.93,24814.0,10.7833,10.8377,10.7471,10.8105,24814.0
2020-05-06 11:40:00,11.93,11.99,11.87,11.89,19591.0,10.8105,10.8649,10.7561,10.7743,19591.0
2020-05-06 11:45:00,11.88,11.91,11.84,11.86,16819.0,10.7652,10.7924,10.729,10.7471,16819.0
2020-05-06 11:50:00,11.85,11.85,11.76,11.82,33962.0,10.738,10.738,10.6565,10.7108,33962.0
2020-05-06 11:55:00,11.82,11.85,11.8,11.85,19253.0,10.7108,10.738,10.6927,10.738,19253.0
2020-05-06 12:00:00,11.84,11.89,11.81,11.89,10837.0,10.729,10.7743,10.7018,10.7743,10837.0
2020-05-06 12:05:00,11.89,11.89,11.83,11.87,18178.0,10.7743,10.7743,10.7199,10.7561,18178.0
2020-05-06 12:10:00,11.88,11.92,11.88,11.9,12570.0,10.7652,10.8014,10.7652,10.7833,12570.0
2020-05-06 12:15:00,11.91,11.99,11.9,11.98,14808.0,10.7924,10.8649,10.7833,10.8558,14808.0
2020-05-06 12:20:00,11.98,12.07,11.95,12.07,14440.0,10.8558,10.9374,10.8286,10.9374,14440.0
2020-05-06 12:25:00,12.08,12.12,12.07,12.09,18933.0,10.9464,10.9827,10.9374,10.9555,18933.0
2020-05-06 12:30:00,12.11,12.11,12.05,12.08,11919.0,10.9736,10.9736,10.9192,10.9464,11919.0
2020-05-06 12:35:00,12.08,12.09,12.04,12.05,12383.0,10.9464,10.9555,10.9102,10.9192,12383.0
2020-05-06 12:40:00,12.04,12.08,12.04,12.07,8138.0,10.9102,10.9464,10.9102,10.9374,8138.0
2020-05-06 12:45:00,12.07,12.1,12.06,12.1,14863.0,10.9374,10.9646,10.9283,10.9646,14863.0
2020-05-06 12:50:00,12.11,12.17,12.1,12.17,16581.0,10.9736,11.028,10.9646,11.028,16581.0
2020-05-06 12:55:00,12.15,12.17,12.11,12.11,11607.0,11.0099,11.028,10.9736,10.9736,11607.0
2020-05-06 13:00:00,12.12,12.13,12.08,12.11,9585.0,10.9827,10.9917,10.9464,10.9736,9585.0
2020-05-06 13:05:00,12.1,12.16,12.09,12.12,8368.0,10.9646,11.0189,10.9555,10.9827,8368.0
2020-05-06 13:10:00,12.11,12.14,12.08,12.1,6400.0,10.9736,11.0008,10.9464,10.9646,6400.0
2020-05-06 13:15:00,12.11,12.11,12.05,12.1,8617.0,10.9736,10.9736,10.9192,10.9646,8617.0
2020-05-06 13:20:00,12.11,12.12,12.06,12.1,9725.0,10.9736,10.9827,10.9283,10.9646,9725.0
2020-05-06 13:25:00,12.1,12.14,12.1,12.12,6431.0,10.9646,11.0008,10.9646,10.9827,6431.0
2020-05-06 13:30:00,12.12,12.13,12.07,12.08,10625.0,10.9827,10.9917,10.9374,10.9464,10625.0
2020-05-06 13:35:00,12.09,12.11,12.04,12.11,13751.0,10.9555,10.9736,10.9102,10.9736,13751.0
2020-05-06 13:40:00,12.1,12.11,12.06,12.09,25181.0,10.9646,10.9736,10.9283,10.9555,25181.0
2020-05-06 13:45:00,12.09,12.16,12.09,12.12,27002.0,10.9555,11.0189,10.9555,10.9827,27002.0
2020-05-06 13:50:00,12.12,12.18,12.11,12.13,14307.0,10.9827,11.037,10.9736,10.9917,14307.0
2020-05-06 13:55:00,12.14,12.2,12.14,12.19,14789.0,11.0008,11.0552,11.0008,11.0461,14789.0
2020-05-06 14:00:00,12.18,12.18,12.1,12.12,15779.0,11.037,11.037,10.9646,10.9827,15779.0
2020-05-06 14:05:00,12.12,12.13,12.04,12.09,55082.0,10.9827,10.9917,10.9102,10.9555,55082.0
2020-05-06 14:10:00,12.09,12.11,12.04,12.07,16333.0,10.9555,10.9736,10.9102,10.9374,16333.0
2020-05-06 14:15:00,12.06,12.09,12.05,12.07,23795.0,10.9283,10.9555,10.9192,10.9374,23795.0
2020-05-06 14:20:00,12.06,12.1,12.04,12.09,26089.0,10.9283,10.9646,10.9102,10.9555,26089.0
2020-05-06 14:25:00,12.09,12.1,12.04,12.05,30430.0,10.9555,10.9646,10.9102,10.9192,30430.0
2020-05-06 14:30:00,12.04,12.07,12.03,12.05,13458.0,10.9102,10.9374,10.9011,10.9192,13458.0
2020-05-06 14:35:00,12.04,12.07,12.03,12.05,18361.0,10.9102,10.9374,10.9011,10.9192,18361.0
2020-05-06 14:40:00,12.04,12.14,12.03,12.14,55177.0,10.9102,11.0008,10.9011,11.0008,55177.0
2020-05-06 14:45:00,12.14,12.18,12.1,12.13,18623.0,11.0008,11.037,10.9646,10.9917,18623.0
2020-05-06 14:50:00,12.13,12.16,12.11,12.13,15471.0,10.9917,11.0189,10.9736,10.9917,15471.0
2020-05-06 14:55:00,12.13,12.14,12.07,12.07,41649.0,10.9917,11.0008,10.9374,10.9374,41649.0
2020-05-06 15:00:00,12.08,12.11,12.05,12.1,34196.0,10.9464,10.9736,10.9192,10.9646,34196.0
2020-05-06 15:05:00,12.1,12.1,12.05,12.08,43437.0,10.9646,10.9646,10.9192,10.9464,43437.0
2020-05-06 15:10:00,12.07,12.1,12.05,12.08,43687.0,10.9374,10.9646,10.9192,10.9464,43687.0
2020-05-06 15:15:00,12.07,12.1,12.06,12.08,24581.0,10.9374,10.9646,10.9283,10.9464,24581.0
2020-05-06 15:20:00,12.08,12.09,12.05,12.06,28559.0,10.9464,10.9555,10.9192,10.9283,28559.0
2020-05-06 15:25:00,12.06,12.07,11.99,12.01,123741.0,10.9283,10.9374,10.8649,10.883,123741.0
2020-05-06 15:30:00,12.01,12.01,11.9,11.92,71591.0,10.883,10.883,10.7833,10.8014,71591.0
2020-05-06 15:35:00,11.92,11.94,11.77,11.77,78871.0,10.8014,10.8196,10.6655,10.6655,78871.0
2020-05-06 15:40:00,11.77,11.8,11.71,11.77,139737.0,10.6655,10.6927,10.6112,10.6655,139737.0
2020-05-06 15:45:00,11.77,11.77,11.65,11.67,155213.0,10.6655,10.6655,10.5568,10.5749,155213.0
2020-05-06 15:50:00,11.65,11.78,11.62,11.76,231445.0,10.5568,10.6746,10.5296,10.6565,231445.0
2020-05-06 15:55:00,11.76,11.76,11.6,11.62,379892.0,10.6565,10.6565,10.5115,10.5296,379892.0
2020-05-07 09:30:00,12.43,12.8,12.09,12.64,192388.0,11.2636,11.5989,10.9555,11.4539,192388.0
2020-05-07 09:35:00,12.64,13.25,12.54,13.11,254532.0,11.4539,12.0066,11.3633,11.8798,254532.0
2020-05-07 09:40:00,13.12,13.19,12.87,12.93,150412.0,11.8888,11.9523,11.6623,11.7167,150412.0
2020-05-07 09:45:00,12.88,13.4,12.8,13.37,290195.0,11.6714,12.1426,11.5989,12.1154,290195.0
2020-05-07 09:50:00,13.37,13.38,13.07,13.21,85308.0,12.1154,12.1244,11.8435,11.9704,85308.0
2020-05-07 09:55:00,13.21,13.34,13.15,13.16,135774.0,11.9704,12.0882,11.916,11.9251,135774.0
2020-05-07 10:00:00,13.16,13.17,12.86,13.01,150173.0,11.9251,11.9341,11.6532,11.7892,150173.0
2020-05-07 10:05:00,13.0,13.16,12.98,13.16,154418.0,11.7801,11.9251,11.762,11.9251,154418.0
2020-05-07 10:10:00,13.17,13.27,13.09,13.21,54648.0,11.9341,12.0248,11.8617,11.9704,54648.0
2020-05-07 10:15:00,13.18,13.18,13.0,13.09,59831.0,11.9432,11.9432,11.7801,11.8617,59831.0
2020-05-07 10:20:00,13.08,13.15,12.98,13.13,217739.0,11.8526,11.916,11.762,11.8979,217739.0
2020-05-07 10:25:00,13.13,13.29,13.1,13.28,49760.0,11.8979,12.0429,11.8707,12.0338,49760.0
2020-05-07 10:30:00,13.27,13.3,13.2,13.22,79825.0,12.0248,12.0519,11.9613,11.9795,79825.0
2020-05-07 10:35:00,13.23,13.33,13.2,13.24,49332.0,11.9885,12.0791,11.9613,11.9976,49332.0
2020-05-07 10:40:00,13.25,13.35,13.24,13.32,37700.0,12.0066,12.0973,11.9976,12.0701,37700.0
2020-05-07 10:45:00,13.31,13.35,13.25,13.3,89447.0,12.061,12.0973,12.0066,12.0519,89447.0
2020-05-07 10:50:00,13.29,13.38,13.29,13.32,86044.0,12.0429,12.1244,12.0429,12.0701,86044.0
2020-05-07 10:55:00,13.33,13.49,13.31,13.37,113370.0,12.0791,12.2241,12.061,12.1154,113370.0
2020-05-07 11:00:00,13.4,13.48,13.35,13.42,63134.0,12.1426,12.2151,12.0973,12.1607,63134.0
2020-05-07 11:05:00,13.4,13.42,13.32,13.32,37449.0,12.1426,12.1607,12.0701,12.0701,37449.0
2020-05-07 11:10:00,13.33,13.42,13.31,13.39,66791.0,12.0791,12.1607,12.061,12.1335,66791.0
2020-05-07 11:15:00,13.4,13.45,13.38,13.45,92061.0,12.1426,12.1879,12.1244,12.1879,92061.0
2020-05-07 11:20:00,13.44,13.45,13.38,13.42,55913.0,12.1788,12.1879,12.1244,12.1607,55913.0
2020-05-07 11:25:00,13.41,13.62,13.39,13.61,64452.0,12.1516,12.3419,12.1335,12.3329,64452.0
2020-05-07 11:30:00,13.61,13.66,13.55,13.63,106060.0,12.3329,12.3782,12.2785,12.351,106060.0
2020-05-07 11:35:00,13.64,13.74,13.6,13.62,98249.0,12.36,12.4507,12.3238,12.3419,98249.0
2020-05-07 11:40:00,13.63,13.73,13.61,13.65,47073.0,12.351,12.4416,12.3329,12.3691,47073.0
2020-05-07 11:45:00,13.65,13.7,13.6,13.66,63061.0,12.3691,12.4144,12.3238,12.3782,63061.0
2020-05-07 11:50:00,13.66,13.71,13.63,13.67,33270.0,12.3782,12.4235,12.351,12.3872,33270.0
2020-05-07 11:55:00,13.67,13.87,13.67,13.83,44836.0,12.3872,12.5685,12.3872,12.5322,44836.0
2020-05-07 12:00:00,13.83,13.9,13.7,13.71,68465.0,12.5322,12.5956,12.4144,12.4235,68465.0
2020-05-07 12:05:00,13.7,13.71,13.61,13.63,37248.0,12.4144,12.4235,12.3329,12.351,37248.0
2020-05-07 12:10:00,13.62,13.72,13.57,13.7,133016.0,12.3419,12.4325,12.2966,12.4144,133016.0
2020-05-07 12:15:00,13.72,13.76,13.68,13.7,51034.0,12.4325,12.4688,12.3963,12.4144,51034.0
2020-05-07 12:20:00,13.7,13.82,13.69,13.82,48444.0,12.4144,12.5232,12.4054,12.5232,48444.0
2020-05-07 12:25:00,13.82,13.9,13.81,13.9,34240.0,12.5232,12.5956,12.5141,12.5956,34240.0
2020-05-07 12:30:00,13.91,13.93,13.85,13.93,32554.0,12.6047,12.6228,12.5503,12.6228,32554.0
2020-05-07 12:35:00,13.93,13.94,13.77,13.77,33580.0,12.6228,12.6319,12.4778,12.4778,33580.0
2020-05-07 12:40:00,13.77,13.78,13.65,13.66,27813.0,12.4778,12.4869,12.3691,12.3782,27813.0
2020-05-07 12:45:00,13.67,13.68,13.54,13.55,32464.0,12.3872,12.3963,12.2694,12.2785,32464.0
2020-05-07 12:50:00,13.54,13.61,13.54,13.56,35478.0,12.2694,12.3329,12.2694,12.2876,35478.0
2020-05-07 12:55:00,13.57,13.71,13.57,13.67,27218.0,12.2966,12.4235,12.2966,12.3872,27218.0
2020-05-07 13:00:00,13.67,13.68,13.54,13.55,26909.0,12.3872,12.3963,12.2694,12.2785,26909.0
2020-05-07 13:05:00,13.57,13.77,13.54,13.74,63138.0,12.2966,12.4778,12.2694,12.4507,63138.0
2020-05-07 13:10:00,13.73,13.77,13.65,13.75,123229.0,12.4416,12.4778,12.3691,12.4597,123229.0
2020-05-07 13:15:00,13.73,13.78,13.72,13.76,29063.0,12.4416,12.4869,12.4325,12.4688,29063.0
2020-05-07 13:20:00,13.77,13.81,13.68,13.69,22195.0,12.4778,12.5141,12.3963,12.4054,22195.0
2020-05-07 13:25:00,13.67,13.69,13.62,13.66,25523.0,12.3872,12.4054,12.3419,12.3782,25523.0
2020-05-07 13:30:00,13.66,13.71,13.65,13.71,19030.0,12.3782,12.4235,12.3691,12.4235,19030.0
2020-05-07 13:35:00,13.72,13.75,13.67,13.72,30695.0,12.4325,12.4597,12.3872,12.4325,30695.0
2020-05-07 13:40:00,13.72,13.75,13.57,13.57,27970.0,12.4325,12.4597,12.2966,12.2966,27970.0
2020-05-07 13:45:00,13.56,13.62,13.48,13.48,69379.0,12.2876,12.3419,12.2151,12.2151,69379.0
2020-05-07 13:50:00,13.5,13.5,13.39,13.46,68755.0,12.2332,12.2332,12.1335,12.1969,68755.0
2020-05-07 13:55:00,13.46,13.54,13.46,13.47,34573.0,12.1969,12.2694,12.1969,12.206,34573.0
2020-05-07 14:00:00,13.47,13.5,13.41,13.44,40113.0,12.206,12.2332,12.1516,12.1788,40113.0
2020-05-07 14:05:00,13.44,13.55,13.41,13.53,38794.0,12.1788,12.2785,12.1516,12.2604,38794.0
2020-05-07 14:10:00,13.54,13.54,13.43,13.46,40579.0,12.2694,12.2694,12.1698,12.1969,40579.0
2020-05-07 14:15:00,13.47,13.52,13.44,13.51,32672.0,12.206,12.2513,12.1788,12.2422,32672.0
2020-05-07 14:20:00,13.53,13.54,13.34,13.37,45923.0,12.2604,12.2694,12.0882,12.1154,45923.0
2020-05-07 14:25:00,13.35,13.41,13.35,13.41,35119.0,12.0973,12.1516,12.0973,12.1516,35119.0
2020-05-07 14:30:00,13.4,13.5,13.37,13.4,56228.0,12.1426,12.2332,12.1154,12.1426,56228.0
2020-05-07 14:35:00,13.4,13.41,13.22,13.31,70789.0,12.1426,12.1516,11.9795,12.061,70789.0
2020-05-07 14:40:00,13.32,13.39,13.3,13.34,53583.0,12.0701,12.1335,12.0519,12.0882,53583.0
2020-05-07 14:45:00,13.32,13.39,13.26,13.39,44891.0,12.0701,12.1335,12.0157,12.1335,44891.0
2020-05-07 14:50:00,13.39,13.42,13.33,13.38,35756.0,12.1335,12.1607,12.0791,12.1244,35756.0
2020-05-07 14:55:00,13.38,13.42,13.32,13.35,40138.0,12.1244,12.1607,12.0701,12.0973,40138.0
2020-05-07 15:00:00,13.35,13.35,13.27,13.35,38059.0,12.0973,12.0973,12.0248,12.0973,38059.0
2020-05-07 15:05:00,13.34,13.36,13.24,13.26,42524.0,12.0882,12.1063,11.9976,12.0157,42524.0
2020-05-07 15:10:00,13.27,13.35,13.26,13.33,33949.0,12.0248,12.0973,12.0157,12.0791,33949.0
2020-05-07 15:15:00,13.32,13.43,13.28,13.43,45977.0,12.0701,12.1698,12.0338,12.1698,45977.0
2020-05-07 15:20:00,13.43,13.45,13.33,13.34,54387.0,12.1698,12.1879,12.0791,12.0882,54387.0
2020-05-07 15:25:00,13.35,13.41,13.33,13.41,40192.0,12.0973,12.1516,12.0791,12.1516,40192.0
2020-05-07 15:30:00,13.41,13.44,13.33,13.37,62109.0,12.1516,12.1788,12.0791,12.1154,62109.0
2020-05-07 15:35:00,13.36,13.38,13.3,13.33,58227.0,12.1063,12.1244,12.0519,12.0791,58227.0
2020-05-07 15:40:00,13.32,13.39,13.31,13.37,56348.0,12.0701,12.1335,12.061,12.1154,56348.0
2020-05-07 15:45:00,13.37,13.42,13.35,13.37,67901.0,12.1154,12.1607,12.0973,12.1154,67901.0
2020-05-07 15:50:00,13.37,13.47,13.37,13.45,116487.0,12.1154,12.206,12.1154,12.1879,116487.0
2020-05-07 15:55:00,13.45,13.48,13.41,13.41,244427.0,12.1879,12.2151,12.1516,12.1516,244427.0
2020-05-08 09:30:00,13.81,14.1,13.75,13.93,203480.0,12.5141,12.7769,12.4597,12.6228,203480.0
2020-05-08 09:35:00,13.94,13.95,13.55,13.61,125022.0,12.6319,12.641,12.2785,12.3329,125022.0
2020-05-08 09:40:00,13.59,13.8,13.52,13.77,77708.0,12.3147,12.505,12.2513,12.4778,77708.0
2020-05-08 09:45:00,13.77,13.77,13.57,13.65,84587.0,12.4778,12.4778,12.2966,12.3691,84587.0
2020-05-08 09:50:00,13.66,13.76,13.64,13.68,78748.0,12.3782,12.4688,12.36,12.3963,78748.0
2020-05-08 09:55:00,13.67,13.8,13.66,13.69,58044.0,12.3872,12.505,12.3782,12.4054,58044.0
2020-05-08 10:00:00,13.69,13.75,13.58,13.69,187201.0,12.4054,12.4597,12.3057,12.4054,187201.0
2020-05-08 10:05:00,13.69,13.75,13.65,13.7,59879.0,12.4054,12.4597,12.3691,12.4144,59879.0
2020-05-08 10:10:00,13.71,13.8,13.67,13.77,64547.0,12.4235,12.505,12.3872,12.4778,64547.0
2020-05-08 10:15:00,13.76,13.81,13.65,13.66,84263.0,12.4688,12.5141,12.3691,12.3782,84263.0
2020-05-08 10:20:00,13.66,13.74,13.65,13.66,39697.0,12.3782,12.4507,12.3691,12.3782,39697.0
2020-05-08 10:25:00,13.66,13.69,13.48,13.49,106896.0,12.3782,12.4054,12.2151,12.2241,106896.0
2020-05-08 10:30:00,13.49,13.59,13.48,13.56,59207.0,12.2241,12.3147,12.2151,12.2876,59207.0
2020-05-08 10:35:00,13.57,13.58,13.47,13.47,35142.0,12.2966,12.3057,12.206,12.206,35142.0
2020-05-08 10:40:00,13.48,13.49,13.33,13.36,52549.0,12.2151,12.2241,12.0791,12.1063,52549.0
2020-05-08 10:45:00,13.37,13.45,13.35,13.44,86860.0,12.1154,12.1879,12.0973,12.1788,86860.0
2020-05-08 10:50:00,13.43,13.5,13.37,13.5,42739.0,12.1698,12.2332,12.1154,12.2332,42739.0
2020-05-08 10:55:00,13.5,13.58,13.5,13.56,38715.0,12.2332,12.3057,12.2332,12.2876,38715.0
2020-05-08 11:00:00,13.56,13.61,13.47,13.51,34701.0,12.2876,12.3329,12.206,12.2422,34701.0
2020-05-08 11:05:00,13.51,13.54,13.47,13.54,28720.0,12.2422,12.2694,12.206,12.2694,28720.0
2020-05-08 11:10:00,13.54,13.58,13.49,13.53,53296.0,12.2694,12.3057,12.2241,12.2604,53296.0
2020-05-08 11:15:00,13.53,13.6,13.52,13.6,43117.0,12.2604,12.3238,12.2513,12.3238,43117.0
2020-05-08 11:20:00,13.61,13.67,13.58,13.62,44447.0,12.3329,12.3872,12.3057,12.3419,44447.0
2020-05-08 11:25:00,13.62,13.72,13.61,13.71,59270.0,12.3419,12.4325,12.3329,12.4235,59270.0
2020-05-08 11:30:00,13.72,13.77,13.68,13.71,145501.0,12.4325,12.4778,12.3963,12.4235,145501.0
2020-05-08 11:35:00,13.71,13.76,13.67,13.74,64456.0,12.4235,12.4688,12.3872,12.4507,64456.0
2020-05-08 11:40:00,13.73,13.77,13.7,13.76,39374.0,12.4416,12.4778,12.4144,12.4688,39374.0
2020-05-08 11:45:00,13.75,13.77,13.69,13.74,35803.0,12.4597,12.4778,12.4054,12.4507,35803.0
2020-05-08 11:50:00,13.74,13.8,13.73,13.76,49401.0,12.4507,12.505,12.4416,12.4688,49401.0
2020-05-08 11:55:00,13.76,13.8,13.74,13.79,56407.0,12.4688,12.505,12.4507,12.496,56407.0
2020-05-08 12:00:00,13.78,13.8,13.7,13.71,30588.0,12.4869,12.505,12.4144,12.4235,30588.0
2020-05-08 12:05:00,13.71,13.73,13.64,13.67,35726.0,12.4235,12.4416,12.36,12.3872,35726.0
2020-05-08 12:10:00,13.67,13.72,13.65,13.65,43139.0,12.3872,12.4325,12.3691,12.3691,43139.0
2020-05-08 12:15:00,13.64,13.66,13.62,13.66,21639.0,12.36,12.3782,12.3419,12.3782,21639.0
2020-05-08 12:20:00,13.66,13.67,13.57,13.64,25516.0,12.3782,12.3872,12.2966,12.36,25516.0
2020-05-08 12:25:00,13.64,13.67,13.59,13.66,28452.0,12.36,12.3872,12.3147,12.3782,28452.0
2020-05-08 12:30:00,13.66,13.68,13.64,13.66,27242.0,12.3782,12.3963,12.36,12.3782,27242.0
2020-05-08 12:35:00,13.65,13.71,13.65,13.69,23632.0,12.3691,12.4235,12.3691,12.4054,23632.0
2020-05-08 12:40:00,13.69,13.69,13.64,13.68,30995.0,12.4054,12.4054,12.36,12.3963,30995.0
2020-05-08 12:45:00,13.68,13.68,13.57,13.59,41144.0,12.3963,12.3963,12.2966,12.3147,41144.0
2020-05-08 12:50:00,13.6,13.65,13.6,13.61,28116.0,12.3238,12.3691,12.3238,12.3329,28116.0
2020-05-08 12:55:00,13.61,13.66,13.6,13.63,24616.0,12.3329,12.3782,12.3238,12.351,24616.0
2020-05-08 13:00:00,13.63,13.68,13.62,13.66,31086.0,12.351,12.3963,12.3419,12.3782,31086.0
2020-05-08 13:05:00,13.65,13.65,13.59,13.63,22666.0,12.3691,12.3691,12.3147,12.351,22666.0
2020-05-08 13:10:00,13.63,13.65,13.62,13.62,20294.0,12.351,12.3691,12.3419,12.3419,20294.0
2020-05-08 13:15:00,13.63,13.68,13.59,13.62,23211.0,12.351,12.3963,12.3147,12.3419,23211.0
2020-05-08 13:20:00,13.61,13.64,13.61,13.63,19758.0,12.3329,12.36,12.3329,12.351,19758.0
2020-05-08 13:25:00,13.63,13.63,13.55,13.58,21026.0,12.351,12.351,12.2785,12.3057,21026.0
2020-05-08 13:30:00,13.58,13.61,13.57,13.61,24936.0,12.3057,12.3329,12.2966,12.3329,24936.0
2020-05-08 13:35:00,13.61,13.63,13.56,13.62,35959.0,12.3329,12.351,12.2876,12.3419,35959.0
2020-05-08 13:40:00,13.61,13.62,13.57,13.62,24674.0,12.3329,12.3419,12.2966,12.3419,24674.0
2020-05-08 13:45:00,13.62,13.65,13.6,13.64,21565.0,12.3419,12.3691,12.3238,12.36,21565.0
2020-05-08 13:50:00,13.65,13.69,13.65,13.67,15298.0,12.3691,12.4054,12.3691,12.3872,15298.0
2020-05-08 13:55:00,13.67,13.69,13.64,13.69,26653.0,12.3872,12.4054,12.36,12.4054,26653.0
2020-05-08 14:00:00,13.69,13.69,13.64,13.65,16219.0,12.4054,12.4054,12.36,12.3691,16219.0
2020-05-08 14:05:00,13.65,13.7,13.64,13.7,27259.0,12.3691,12.4144,12.36,12.4144,27259.0
2020-05-08 14:10:00,13.69,13.78,13.68,13.75,38332.0,12.4054,12.4869,12.3963,12.4597,38332.0
2020-05-08 14:15:00,13.75,13.75,13.7,13.71,26839.0,12.4597,12.4597,12.4144,12.4235,26839.0
2020-05-08 14:20:00,13.71,13.73,13.66,13.69,27160.0,12.4235,12.4416,12.3782,12.4054,27160.0
2020-05-08 14:25:00,13.68,13.68,13.62,13.67,21753.0,12.3963,12.3963,12.3419,12.3872,21753.0
2020-05-08 14:30:00,13.67,13.72,13.61,13.62,31423.0,12.3872,12.4325,12.3329,12.3419,31423.0
2020-05-08 14:35:00,13.62,13.65,13.58,13.63,31279.0,12.3419,12.3691,12.3057,12.351,31279.0
2020-05-08 14:40:00,13.63,13.68,13.62,13.66,23705.0,12.351,12.3963,12.3419,12.3782,23705.0
2020-05-08 14:45:00,13.66,13.71,13.65,13.7,27489.0,12.3782,12.4235,12.3691,12.4144,27489.0
2020-05-08 14:50:00,13.7,13.74,13.68,13.71,56244.0,12.4144,12.4507,12.3963,12.4235,56244.0
2020-05-08 14:55:00,13.71,13.81,13.7,13.81,53568.0,12.4235,12.5141,12.4144,12.5141,53568.0
2020-05-08 15:00:00,13.81,13.85,13.75,13.77,69851.0,12.5141,12.5503,12.4597,12.4778,69851.0
2020-05-08 15:05:00,13.76,13.77,13.73,13.75,39186.0,12.4688,12.4778,12.4416,12.4597,39186.0
2020-05-08 15:10:00,13.75,13.76,13.71,13.73,45173.0,12.4597,12.4688,12.4235,12.4416,45173.0
2020-05-08 15:15:00,13.72,13.77,13.69,13.73,50126.0,12.4325,12.4778,12.4054,12.4416,50126.0
2020-05-08 15:20:00,13.73,13.77,13.71,13.76,41136.0,12.4416,12.4778,12.4235,12.4688,41136.0
2020-05-08 15:25:00,13.76,13.76,13.69,13.71,41641.0,12.4688,12.4688,12.4054,12.4235,41641.0
2020-05-08 15:30:00,13.71,13.83,13.71,13.81,64304.0,12.4235,12.5322,12.4235,12.5141,64304.0
2020-05-08 15:35:00,13.81,13.86,13.81,13.82,118390.0,12.5141,12.5594,12.5141,12.5232,118390.0
2020-05-08 15:40:00,13.82,13.86,13.8,13.82,92164.0,12.5232,12.5594,12.505,12.5232,92164.0
2020-05-08 15:45:00,13.82,13.88,13.81,13.83,113067.0,12.5232,12.5775,12.5141,12.5322,113067.0
2020-05-08 15:50:00,13.84,13.89,13.77,13.83,155046.0,12.5413,12.5866,12.4778,12.5322,155046.0
2020-05-08 15:55:00,13.84,13.86,13.8,13.8,215456.0,12.5413,12.5594,12.505,12.505,215456.0
2020-05-11 09:30:00,13.66,13.73,13.36,13.63,151220.0,12.3782,12.4416,12.1063,12.351,151220.0
2020-05-11 09:35:00,13.63,13.63,13.2,13.21,67390.0,12.351,12.351,11.9613,11.9704,67390.0
2020-05-11 09:40:00,13.22,13.4,13.18,13.33,105542.0,11.9795,12.1426,11.9432,12.0791,105542.0
2020-05-11 09:45:00,13.34,13.48,13.34,13.35,50773.0,12.0882,12.2151,12.0882,12.0973,50773.0
2020-05-11 09:50:00,13.35,13.46,13.34,13.4,55748.0,12.0973,12.1969,12.0882,12.1426,55748.0
2020-05-11 09:55:00,13.4,13.44,13.33,13.41,76797.0,12.1426,12.1788,12.0791,12.1516,76797.0
2020-05-11 10:00:00,13.42,13.52,13.38,13.42,97959.0,12.1607,12.2513,12.1244,12.1607,97959.0
2020-05-11 10:05:00,13.43,13.49,13.39,13.41,50408.0,12.1698,12.2241,12.1335,12.1516,50408.0
2020-05-11 10:10:00,13.42,13.47,13.21,13.23,81796.0,12.1607,12.206,11.9704,11.9885,81796.0
2020-05-11 10:15:00,13.24,13.26,13.14,13.18,65032.0,11.9976,12.0157,11.907,11.9432,65032.0
2020-05-11 10:20:00,13.18,13.26,13.17,13.19,53743.0,11.9432,12.0157,11.9341,11.9523,53743.0
2020-05-11 10:25:00,13.18,13.26,13.18,13.22,48536.0,11.9432,12.0157,11.9432,11.9795,48536.0
2020-05-11 10:30:00,13.23,13.33,13.14,13.29,49037.0,11.9885,12.0791,11.907,12.0429,49037.0
2020-05-11 10:35:00,13.29,13.38,13.27,13.29,49491.0,12.0429,12.1244,12.0248,12.0429,49491.0
2020-05-11 10:40:00,13.29,13.34,13.24,13.3,39212.0,12.0429,12.0882,11.9976,12.0519,39212.0
2020-05-11 10:45:00,13.31,13.33,13.22,13.28,65414.0,12.061,12.0791,11.9795,12.0338,65414.0
2020-05-11 10:50:00,13.27,13.27,13.16,13.18,64878.0,12.0248,12.0248,11.9251,11.9432,64878.0
2020-05-11 10:55:00,13.17,13.28,13.16,13.22,87554.0,11.9341,12.0338,11.9251,11.9795,87554.0
2020-05-11 11:00:00,13.21,13.3,13.16,13.3,193906.0,11.9704,12.0519,11.9251,12.0519,193906.0
2020-05-11 11:05:00,13.29,13.44,13.27,13.42,86926.0,12.0429,12.1788,12.0248,12.1607,86926.0
2020-05-11 11:10:00,13.42,13.61,13.41,13.61,101077.0,12.1607,12.3329,12.1516,12.3329,101077.0
2020-05-11 11:15:00,13.61,13.61,13.42,13.55,72859.0,12.3329,12.3329,12.1607,12.2785,72859.0
2020-05-11 11:20:00,13.55,13.55,13.46,13.51,57868.0,12.2785,12.2785,12.1969,12.2422,57868.0
2020-05-11 11:25:00,13.5,13.51,13.45,13.48,36797.0,12.2332,12.2422,12.1879,12.2151,36797.0
2020-05-11 11:30:00,13.49,13.57,13.48,13.56,40484.0,12.2241,12.2966,12.2151,12.2876,40484.0
2020-05-11 11:35:00,13.55,13.6,13.53,13.6,34311.0,12.2785,12.3238,12.2604,12.3238,34311.0
2020-05-11 11:40:00,13.6,13.62,13.56,13.62,49139.0,12.3238,12.3419,12.2876,12.3419,49139.0
2020-05-11 11:45:00,13.61,13.72,13.6,13.72,46189.0,12.3329,12.4325,12.3238,12.4325,46189.0
2020-05-11 11:50:00,13.72,13.77,13.64,13.7,85391.0,12.4325,12.4778,12.36,12.4144,85391.0
2020-05-11 11:55:00,13.69,13.69,13.57,13.62,52431.0,12.4054,12.4054,12.2966,12.3419,52431.0
2020-05-11 12:00:00,13.62,13.66,13.61,13.63,33267.0,12.3419,12.3782,12.3329,12.351,33267.0
2020-05-11 12:05:00,13.62,13.65,13.6,13.65,32112.0,12.3419,12.3691,12.3238,12.3691,32112.0
2020-05-11 12:10:00,13.64,13.67,13.58,13.65,34376.0,12.36,12.3872,12.3057,12.3691,34376.0
2020-05-11 12:15:00,13.66,13.72,13.63,13.71,36601.0,12.3782,12.4325,12.351,12.4235,36601.0
2020-05-11 12:20:00,13.71,13.78,13.71,13.74,54329.0,12.4235,12.4869,12.4235,12.4507,54329.0
2020-05-11 12:25:00,13.74,13.8,13.74,13.74,45796.0,12.4507,12.505,12.4507,12.4507,45796.0
2020-05-11 12:30:00,13.75,13.77,13.71,13.72,28046.0,12.4597,12.4778,12.4235,12.4325,28046.0
2020-05-11 12:35:00,13.73,13.79,13.7,13.78,32754.0,12.4416,12.496,12.4144,12.4869,32754.0
2020-05-11 12:40:00,13.78,13.78,13.7,13.71,22517.0,12.4869,12.4869,12.4144,12.4235,22517.0
2020-05-11 12:45:00,13.71,13.73,13.66,13.66,33636.0,12.4235,12.4416,12.3782,12.3782,33636.0
2020-05-11 12:50:00,13.67,13.78,13.65,13.78,36702.0,12.3872,12.4869,12.3691,12.4869,36702.0
2020-05-11 12:55:00,13.78,13.78,13.71,13.73,27656.0,12.4869,12.4869,12.4235,12.4416,27656.0
2020-05-11 13:00:00,13.73,13.74,13.71,13.71,25585.0,12.4416,12.4507,12.4235,12.4235,25585.0
2020-05-11 13:05:00,13.72,13.77,13.7,13.77,28656.0,12.4325,12.4778,12.4144,12.4778,28656.0
2020-05-11 13:10:00,13.76,13.78,13.69,13.7,16703.0,12.4688,12.4869,12.4054,12.4144,16703.0
2020-05-11 13:15:00,13.7,13.72,13.65,13.66,30034.0,12.4144,12.4325,12.3691,12.3782,30034.0
2020-05-11 13:20:00,13.66,13.7,13.63,13.68,34570.0,12.3782,12.4144,12.351,12.3963,34570.0
2020-05-11 13:25:00,13.68,13.7,13.64,13.65,53358.0,12.3963,12.4144,12.36,12.3691,53358.0
2020-05-11 13:30:00,13.65,13.67,13.62,13.66,43089.0,12.3691,12.3872,12.3419,12.3782,43089.0
2020-05-11 13:35:00,13.66,13.67,13.58,13.64,37464.0,12.3782,12.3872,12.3057,12.36,37464.0
2020-05-11 13:40:00,13.65,13.67,13.6,13.6,23204.0,12.3691,12.3872,12.3238,12.3238,23204.0
2020-05-11 13:45:00,13.6,13.62,13.57,13.62,24859.0,12.3238,12.3419,12.2966,12.3419,24859.0
2020-05-11 13:50:00,13.62,13.66,13.61,13.65,35615.0,12.3419,12.3782,12.3329,12.3691,35615.0
2020-05-11 13:55:00,13.65,13.65,13.57,13.58,17169.0,12.3691,12.3691,12.2966,12.3057,17169.0
2020-05-11 14:00:00,13.57,13.62,13.55,13.58,46200.0,12.2966,12.3419,12.2785,12.3057,46200.0
2020-05-11 14:05:00,13.57,13.58,13.53,13.57,28286.0,12.2966,12.3057,12.2604,12.2966,28286.0
2020-05-11 14:10:00,13.57,13.57,13.51,13.54,30497.0,12.2966,12.2966,12.2422,12.2694,30497.0
2020-05-11 14:15:00,13.53,13.55,13.5,13.54,28446.0,12.2604,12.2785,12.2332,12.2694,28446.0
2020-05-11 14:20:00,13.55,13.63,13.53,13.62,62960.0,12.2785,12.351,12.2604,12.3419,62960.0
2020-05-11 14:25:00,13.62,13.63,13.55,13.58,29879.0,12.3419,12.351,12.2785,12.3057,29879.0
2020-05-11 14:30:00,13.59,13.61,13.53,13.54,21931.0,12.3147,12.3329,12.2604,12.2694,21931.0
2020-05-11 14:35:00,13.54,13.59,13.5,13.57,41037.0,12.2694,12.3147,12.2332,12.2966,41037.0
2020-05-11 14:40:00,13.57,13.57,13.52,13.55,26895.0,12.2966,12.2966,12.2513,12.2785,26895.0
2020-05-11 14:45:00,13.54,13.56,13.52,13.52,23523.0,12.2694,12.2876,12.2513,12.2513,23523.0
2020-05-11 14:50:00,13.53,13.53,13.41,13.41,44283.0,12.2604,12.2604,12.1516,12.1516,44283.0
2020-05-11 14:55:00,13.41,13.41,13.32,13.34,38514.0,12.1516,12.1516,12.0701,12.0882,38514.0
2020-05-11 15:00:00,13.34,13.37,13.32,13.35,49370.0,12.0882,12.1154,12.0701,12.0973,49370.0
2020-05-11 15:05:00,13.35,13.4,13.3,13.31,39196.0,12.0973,12.1426,12.0519,12.061,39196.0
2020-05-11 15:10:00,13.31,13.4,13.3,13.4,41817.0,12.061,12.1426,12.0519,12.1426,41817.0
2020-05-11 15:15:00,13.4,13.44,13.39,13.41,35279.0,12.1426,12.1788,12.1335,12.1516,35279.0
2020-05-11 15:20:00,13.42,13.44,13.36,13.37,55487.0,12.1607,12.1788,12.1063,12.1154,55487.0
2020-05-11 15:25:00,13.37,13.45,13.36,13.42,54311.0,12.1154,12.1879,12.1063,12.1607,54311.0
2020-05-11 15:30:00,13.41,13.42,13.35,13.37,73868.0,12.1516,12.1607,12.0973,12.1154,73868.0
2020-05-11 15:35:00,13.37,13.39,13.36,13.37,77387.0,12.1154,12.1335,12.1063,12.1154,77387.0
2020-05-11 15:40:00,13.37,13.49,13.36,13.49,241060.0,12.1154,12.2241,12.1063,12.2241,241060.0
2020-05-11 15:45:00,13.5,13.54,13.47,13.5,124500.0,12.2332,12.2694,12.206,12.2332,124500.0
2020-05-11 15:50:00,13.49,13.5,13.38,13.47,125063.0,12.2241,12.2332,12.1244,12.206,125063.0
2020-05-11 15:55:00,13.47,13.48,13.36,13.38,237434.0,12.206,12.2151,12.1063,12.1244,237434.0
2020-05-12 09:30:00,13.58,13.85,13.48,13.78,64445.0,12.3057,12.5503,12.2151,12.4869,64445.0
2020-05-12 09:35:00,13.76,14.0,13.76,13.96,82784.0,12.4688,12.6863,12.4688,12.65,82784.0
2020-05-12 09:40:00,13.97,14.13,13.86,14.11,92086.0,12.6591,12.8041,12.5594,12.7859,92086.0
2020-05-12 09:45:00,14.1,14.11,13.91,13.92,74211.0,12.7769,12.7859,12.6047,12.6138,74211.0
2020-05-12 09:50:00,13.94,14.02,13.91,14.02,51142.0,12.6319,12.7044,12.6047,12.7044,51142.0
2020-05-12 09:55:00,14.03,14.1,13.97,14.03,75425.0,12.7134,12.7769,12.6591,12.7134,75425.0
2020-05-12 10:00:00,14.04,14.06,13.95,14.0,78985.0,12.7225,12.7406,12.641,12.6863,78985.0
2020-05-12 10:05:00,14.0,14.27,13.93,14.26,138022.0,12.6863,12.9309,12.6228,12.9219,138022.0
2020-05-12 10:10:00,14.28,14.39,14.23,14.39,125956.0,12.94,13.0397,12.8947,13.0397,125956.0
2020-05-12 10:15:00,14.39,14.5,14.31,14.38,165987.0,13.0397,13.1393,12.9672,13.0306,165987.0
2020-05-12 10:20:00,14.37,14.41,14.25,14.39,86619.0,13.0215,13.0578,12.9128,13.0397,86619.0
2020-05-12 10:25:00,14.39,14.43,14.34,14.39,54344.0,13.0397,13.0759,12.9944,13.0397,54344.0
2020-05-12 10:30:00,14.38,14.58,14.38,14.54,69491.0,13.0306,13.2118,13.0306,13.1756,69491.0
2020-05-12 10:35:00,14.53,14.57,14.48,14.55,95230.0,13.1665,13.2028,13.1212,13.1847,95230.0
2020-05-12 10:40:00,14.55,14.62,14.46,14.53,51717.0,13.1847,13.2481,13.1031,13.1665,51717.0
2020-05-12 10:45:00,14.53,14.64,14.51,14.55,65752.0,13.1665,13.2662,13.1484,13.1847,65752.0
2020-05-12 10:50:00,14.55,14.67,14.53,14.66,89190.0,13.1847,13.2934,13.1665,13.2843,89190.0
2020-05-12 10:55:00,14.68,14.8,14.66,14.78,119254.0,13.3025,13.4112,13.2843,13.3931,119254.0
2020-05-12 11:00:00,14.77,14.9,14.76,14.87,102271.0,13.384,13.5018,13.3749,13.4746,102271.0
2020-05-12 11:05:00,14.87,14.97,14.81,14.96,75818.0,13.4746,13.5652,13.4203,13.5562,75818.0
2020-05-12 11:10:00,14.95,14.95,14.82,14.87,64893.0,13.5471,13.5471,13.4293,13.4746,64893.0
2020-05-12 11:15:00,14.86,15.04,14.85,14.98,87346.0,13.4656,13.6287,13.4565,13.5743,87346.0
2020-05-12 11:20:00,14.99,15.1,14.9,14.9,148241.0,13.5834,13.683,13.5018,13.5018,148241.0
2020-05-12 11:25:00,14.89,15.03,14.86,14.97,72247.0,13.4927,13.6196,13.4656,13.5652,72247.0
2020-05-12 11:30:00,14.97,15.03,14.91,14.93,57715.0,13.5652,13.6196,13.5109,13.529,57715.0
2020-05-12 11:35:00,14.94,14.99,14.83,14.96,85148.0,13.5381,13.5834,13.4384,13.5562,85148.0
2020-05-12 11:40:00,14.96,15.1,14.94,15.08,61691.0,13.5562,13.683,13.5381,13.6649,61691.0
2020-05-12 11:45:00,15.07,15.13,15.03,15.11,42580.0,13.6559,13.7102,13.6196,13.6921,42580.0
2020-05-12 11:50:00,15.11,15.18,15.09,15.17,51191.0,13.6921,13.7555,13.674,13.7465,51191.0
2020-05-12 11:55:00,15.17,15.18,15.08,15.12,38327.0,13.7465,13.7555,13.6649,13.7012,38327.0
2020-05-12 12:00:00,15.12,15.16,15.05,15.14,49552.0,13.7012,13.7374,13.6377,13.7193,49552.0
2020-05-12 12:05:00,15.13,15.18,15.1,15.12,38197.0,13.7102,13.7555,13.683,13.7012,38197.0
2020-05-12 12:10:00,15.12,15.15,14.98,15.15,68300.0,13.7012,13.7283,13.5743,13.7283,68300.0
2020-05-12 12:15:00,15.15,15.15,14.97,15.03,67710.0,13.7283,13.7283,13.5652,13.6196,67710.0
2020-05-12 12:20:00,15.03,15.16,14.99,15.12,59634.0,13.6196,13.7374,13.5834,13.7012,59634.0
2020-05-12 12:25:00,15.12,15.16,15.08,15.1,27881.0,13.7012,13.7374,13.6649,13.683,27881.0
2020-05-12 12:30:00,15.1,15.13,15.06,15.06,20836.0,13.683,13.7102,13.6468,13.6468,20836.0
2020-05-12 12:35:00,15.06,15.17,15.06,15.17,23069.0,13.6468,13.7465,13.6468,13.7465,23069.0
2020-05-12 12:40:00,15.18,15.18,15.12,15.14,34033.0,13.7555,13.7555,13.7012,13.7193,34033.0
2020-05-12 12:45:00,15.14,15.18,15.12,15.13,25678.0,13.7193,13.7555,13.7012,13.7102,25678.0
2020-05-12 12:50:00,15.13,15.14,15.07,15.14,28059.0,13.7102,13.7193,13.6559,13.7193,28059.0
2020-05-12 12:55:00,15.14,15.15,15.08,15.11,18908.0,13.7193,13.7283,13.6649,13.6921,18908.0
2020-05-12 13:00:00,15.11,15.11,15.0,15.02,23031.0,13.6921,13.6921,13.5924,13.6105,23031.0
2020-05-12 13:05:00,15.03,15.06,14.98,15.06,29484.0,13.6196,13.6468,13.5743,13.6468,29484.0
2020-05-12 13:10:00,15.05,15.05,14.96,14.98,41030.0,13.6377,13.6377,13.5562,13.5743,41030.0
2020-05-12 13:15:00,14.97,14.99,14.82,14.87,67593.0,13.5652,13.5834,13.4293,13.4746,67593.0
2020-05-12 13:20:00,14.87,14.9,14.82,14.83,29824.0,13.4746,13.5018,13.4293,13.4384,29824.0
2020-05-12 13:25:00,14.82,14.84,14.72,14.75,80791.0,13.4293,13.4474,13.3387,13.3659,80791.0
2020-05-12 13:30:00,14.74,14.82,14.74,14.79,34007.0,13.3568,13.4293,13.3568,13.4021,34007.0
2020-05-12 13:35:00,14.78,14.84,14.74,14.81,35449.0,13.3931,13.4474,13.3568,13.4203,35449.0
2020-05-12 13:40:00,14.8,14.81,14.74,14.78,23917.0,13.4112,13.4203,13.3568,13.3931,23917.0
2020-05-12 13:45:00,14.78,14.85,14.77,14.81,27018.0,13.3931,13.4565,13.384,13.4203,27018.0
2020-05-12 13:50:00,14.81,14.91,14.8,14.89,54292.0,13.4203,13.5109,13.4112,13.4927,54292.0
2020-05-12 13:55:00,14.9,14.96,14.85,14.95,47013.0,13.5018,13.5562,13.4565,13.5471,47013.0
2020-05-12 14:00:00,14.96,14.97,14.91,14.93,19059.0,13.5562,13.5652,13.5109,13.529,19059.0
2020-05-12 14:05:00,14.93,14.97,14.92,14.95,19802.0,13.529,13.5652,13.5199,13.5471,19802.0
2020-05-12 14:10:00,14.94,14.95,14.88,14.89,30928.0,13.5381,13.5471,13.4837,13.4927,30928.0
2020-05-12 14:15:00,14.88,14.91,14.84,14.85,22163.0,13.4837,13.5109,13.4474,13.4565,22163.0
2020-05-12 14:20:00,14.86,14.91,14.85,14.9,20548.0,13.4656,13.5109,13.4565,13.5018,20548.0
2020-05-12 14:25:00,14.9,14.9,14.82,14.84,22756.0,13.5018,13.5018,13.4293,13.4474,22756.0
2020-05-12 14:30:00,14.85,14.89,14.82,14.89,16646.0,13.4565,13.4927,13.4293,13.4927,16646.0
2020-05-12 14:35:00,14.89,14.96,14.86,14.95,23946.0,13.4927,13.5562,13.4656,13.5471,23946.0
2020-05-12 14:40:00,14.96,14.96,14.86,14.9,24826.0,13.5562,13.5562,13.4656,13.5018,24826.0
2020-05-12 14:45:00,14.9,14.98,14.89,14.94,36436.0,13.5018,13.5743,13.4927,13.5381,36436.0
2020-05-12 14:50:00,14.96,15.05,14.94,15.05,37958.0,13.5562,13.6377,13.5381,13.6377,37958.0
2020-05-12 14:55:00,15.04,15.12,15.04,15.08,42744.0,13.6287,13.7012,13.6287,13.6649,42744.0
2020-05-12 15:00:00,15.07,15.15,15.07,15.1,39450.0,13.6559,13.7283,13.6559,13.683,39450.0
2020-05-12 15:05:00,15.1,15.22,15.1,15.21,52954.0,13.683,13.7918,13.683,13.7827,52954.0
2020-05-12 15:10:00,15.22,15.23,15.15,15.17,50253.0,13.7918,13.8008,13.7283,13.7465,50253.0
2020-05-12 15:15:00,15.18,15.21,15.12,15.16,49607.0,13.7555,13.7827,13.7012,13.7374,49607.0
2020-05-12 15:20:00,15.15,15.16,15.08,15.15,52269.0,13.7283,13.7374,13.6649,13.7283,52269.0
2020-05-12 15:25:00,15.14,15.15,14.96,14.96,138157.0,13.7193,13.7283,13.5562,13.5562,138157.0
2020-05-12 15:30:00,14.97,14.99,14.74,14.77,133160.0,13.5652,13.5834,13.3568,13.384,133160.0
2020-05-12 15:35:00,14.77,14.79,14.61,14.65,126982.0,13.384,13.4021,13.239,13.2753,126982.0
2020-05-12 15:40:00,14.65,14.65,14.47,14.47,138334.0,13.2753,13.2753,13.1122,13.1122,138334.0
2020-05-12 15:45:00,14.46,14.48,14.39,14.4,141640.0,13.1031,13.1212,13.0397,13.0487,141640.0
2020-05-12 15:50:00,14.4,14.53,14.38,14.53,255700.0,13.0487,13.1665,13.0306,13.1665,255700.0
2020-05-12 15:55:00,14.53,14.55,14.39,14.42,562461.0,13.1665,13.1847,13.0397,13.0669,562461.0
2020-05-13 09:30:00,14.12,14.27,13.61,13.98,245312.0,12.795,12.9309,12.3329,12.6681,245312.0
2020-05-13 09:35:00,13.94,14.06,13.8,13.99,112050.0,12.6319,12.7406,12.505,12.6772,112050.0
2020-05-13 09:40:00,13.98,14.32,13.96,14.28,121941.0,12.6681,12.9762,12.65,12.94,121941.0
2020-05-13 09:45:00,14.29,14.55,14.27,14.44,81625.0,12.949,13.1847,12.9309,13.085,81625.0
2020-05-13 09:50:00,14.45,14.45,14.13,14.18,51410.0,13.094,13.094,12.8041,12.8494,51410.0
2020-05-13 09:55:00,14.18,14.28,14.06,14.2,53929.0,12.8494,12.94,12.7406,12.8675,53929.0
2020-05-13 10:00:00,14.19,14.27,14.07,14.09,53262.0,12.8584,12.9309,12.7497,12.7678,53262.0
2020-05-13 10:05:00,14.09,14.17,14.05,14.05,53865.0,12.7678,12.8403,12.7316,12.7316,53865.0
2020-05-13 10:10:00,14.05,14.11,13.98,14.04,85875.0,12.7316,12.7859,12.6681,12.7225,85875.0
2020-05-13 10:15:00,14.04,14.08,14.02,14.05,87770.0,12.7225,12.7588,12.7044,12.7316,87770.0
2020-05-13 10:20:00,14.04,14.08,13.93,13.95,78991.0,12.7225,12.7588,12.6228,12.641,78991.0
2020-05-13 10:25:00,13.95,14.09,13.95,14.08,79714.0,12.641,12.7678,12.641,12.7588,79714.0
2020-05-13 10:30:00,14.08,14.3,14.08,14.19,124352.0,12.7588,12.9581,12.7588,12.8584,124352.0
2020-05-13 10:35:00,14.19,14.28,14.14,14.15,62461.0,12.8584,12.94,12.8131,12.8222,62461.0
2020-05-13 10:40:00,14.15,14.21,14.08,14.12,57345.0,12.8222,12.8766,12.7588,12.795,57345.0
2020-05-13 10:45:00,14.13,14.13,13.98,13.99,72240.0,12.8041,12.8041,12.6681,12.6772,72240.0
2020-05-13 10:50:00,14.0,14.07,13.97,14.04,64610.0,12.6863,12.7497,12.6591,12.7225,64610.0
2020-05-13 10:55:00,14.04,14.04,13.94,13.99,66499.0,12.7225,12.7225,12.6319,12.6772,66499.0
2020-05-13 11:00:00,13.99,14.01,13.73,13.81,143924.0,12.6772,12.6953,12.4416,12.5141,143924.0
2020-05-13 11:05:00,13.81,13.87,13.72,13.72,87707.0,12.5141,12.5685,12.4325,12.4325,87707.0
2020-05-13 11:10:00,13.72,13.81,13.68,13.8,72667.0,12.4325,12.5141,12.3963,12.505,72667.0
2020-05-13 11:15:00,13.81,13.9,13.79,13.81,136344.0,12.5141,12.5956,12.496,12.5141,136344.0
2020-05-13 11:20:00,13.81,13.86,13.77,13.78,89541.0,12.5141,12.5594,12.4778,12.4869,89541.0
2020-05-13 11:25:00,13.78,13.78,13.64,13.71,95483.0,12.4869,12.4869,12.36,12.4235,95483.0
2020-05-13 11:30:00,13.71,13.75,13.65,13.71,279230.0,12.4235,12.4597,12.3691,12.4235,279230.0
2020-05-13 11:35:00,13.72,13.72,13.62,13.7,64856.0,12.4325,12.4325,12.3419,12.4144,64856.0
2020-05-13 11:40:00,13.7,13.86,13.7,13.82,149878.0,12.4144,12.5594,12.4144,12.5232,149878.0
2020-05-13 11:45:00,13.82,13.86,13.71,13.72,47213.0,12.5232,12.5594,12.4235,12.4325,47213.0
2020-05-13 11:50:00,13.73,13.73,13.67,13.67,40691.0,12.4416,12.4416,12.3872,12.3872,40691.0
2020-05-13 11:55:00,13.68,13.68,13.59,13.67,43522.0,12.3963,12.3963,12.3147,12.3872,43522.0
2020-05-13 12:00:00,13.67,13.75,13.65,13.68,90411.0,12.3872,12.4597,12.3691,12.3963,90411.0
2020-05-13 12:05:00,13.67,13.67,13.52,13.53,32712.0,12.3872,12.3872,12.2513,12.2604,32712.0
2020-05-13 12:10:00,13.53,13.57,13.48,13.56,45953.0,12.2604,12.2966,12.2151,12.2876,45953.0
2020-05-13 12:15:00,13.55,13.59,13.49,13.5,54850.0,12.2785,12.3147,12.2241,12.2332,54850.0
2020-05-13 12:20:00,13.5,13.68,13.5,13.63,54084.0,12.2332,12.3963,12.2332,12.351,54084.0
2020-05-13 12:25:00,13.62,13.7,13.59,13.7,32440.0,12.3419,12.4144,12.3147,12.4144,32440.0
2020-05-13 12:30:00,13.69,13.8,13.69,13.8,158312.0,12.4054,12.505,12.4054,12.505,158312.0
2020-05-13 12:35:00,13.79,13.81,13.7,13.73,101539.0,12.496,12.5141,12.4144,12.4416,101539.0
2020-05-13 12:40:00,13.72,13.72,13.66,13.69,27753.0,12.4325,12.4325,12.3782,12.4054,27753.0
2020-05-13 12:45:00,13.7,13.76,13.67,13.73,26001.0,12.4144,12.4688,12.3872,12.4416,26001.0
2020-05-13 12:50:00,13.72,13.76,13.69,13.75,53797.0,12.4325,12.4688,12.4054,12.4597,53797.0
2020-05-13 12:55:00,13.74,13.78,13.73,13.77,30650.0,12.4507,12.4869,12.4416,12.4778,30650.0
2020-05-13 13:00:00,13.76,13.76,13.69,13.7,39559.0,12.4688,12.4688,12.4054,12.4144,39559.0
2020-05-13 13:05:00,13.7,13.74,13.64,13.73,48170.0,12.4144,12.4507,12.36,12.4416,48170.0
2020-05-13 13:10:00,13.73,13.82,13.73,13.79,36808.0,12.4416,12.5232,12.4416,12.496,36808.0
2020-05-13 13:15:00,13.79,13.94,13.77,13.92,30899.0,12.496,12.6319,12.4778,12.6138,30899.0
2020-05-13 13:20:00,13.92,13.92,13.82,13.83,35893.0,12.6138,12.6138,12.5232,12.5322,35893.0
2020-05-13 13:25:00,13.82,13.9,13.82,13.86,41117.0,12.5232,12.5956,12.5232,12.5594,41117.0
2020-05-13 13:30:00,13.87,13.88,13.77,13.8,32775.0,12.5685,12.5775,12.4778,12.505,32775.0
2020-05-13 13:35:00,13.79,13.91,13.77,13.91,48277.0,12.496,12.6047,12.4778,12.6047,48277.0
2020-05-13 13:40:00,13.92,13.92,13.87,13.9,48012.0,12.6138,12.6138,12.5685,12.5956,48012.0
2020-05-13 13:45:00,13.89,13.92,13.86,13.91,32841.0,12.5866,12.6138,12.5594,12.6047,32841.0
2020-05-13 13:50:00,13.91,13.92,13.79,13.8,28943.0,12.6047,12.6138,12.496,12.505,28943.0
2020-05-13 13:55:00,13.78,13.79,13.64,13.65,76951.0,12.4869,12.496,12.36,12.3691,76951.0
2020-05-13 14:00:00,13.65,13.65,13.42,13.46,103820.0,12.3691,12.3691,12.1607,12.1969,103820.0
2020-05-13 14:05:00,13.45,13.63,13.44,13.62,53071.0,12.1879,12.351,12.1788,12.3419,53071.0
2020-05-13 14:10:00,13.63,13.74,13.6,13.64,40084.0,12.351,12.4507,12.3238,12.36,40084.0
2020-05-13 14:15:00,13.63,13.73,13.63,13.7,15790.0,12.351,12.4416,12.351,12.4144,15790.0
2020-05-13 14:20:00,13.69,13.73,13.66,13.67,24915.0,12.4054,12.4416,12.3782,12.3872,24915.0
2020-05-13 14:25:00,13.66,13.71,13.6,13.68,36878.0,12.3782,12.4235,12.3238,12.3963,36878.0
2020-05-13 14:30:00,13.69,13.71,13.67,13.68,30845.0,12.4054,12.4235,12.3872,12.3963,30845.0
2020-05-13 14:35:00,13.67,13.72,13.66,13.67,50282.0,12.3872,12.4325,12.3782,12.3872,50282.0
2020-05-13 14:40:00,13.67,13.72,13.6,13.62,20885.0,12.3872,12.4325,12.3238,12.3419,20885.0
2020-05-13 14:45:00,13.62,13.73,13.62,13.71,41160.0,12.3419,12.4416,12.3419,12.4235,41160.0
2020-05-13 14:50:00,13.71,13.75,13.69,13.74,37752.0,12.4235,12.4597,12.4054,12.4507,37752.0
2020-05-13 14:55:00,13.73,13.77,13.65,13.66,45844.0,12.4416,12.4778,12.3691,12.3782,45844.0
2020-05-13 15:00:00,13.65,13.76,13.65,13.71,37247.0,12.3691,12.4688,12.3691,12.4235,37247.0
2020-05-13 15:05:00,13.71,13.72,13.68,13.71,37706.0,12.4235,12.4325,12.3963,12.4235,37706.0
2020-05-13 15:10:00,13.72,13.74,13.69,13.72,43523.0,12.4325,12.4507,12.4054,12.4325,43523.0
2020-05-13 15:15:00,13.73,13.77,13.69,13.71,50484.0,12.4416,12.4778,12.4054,12.4235,50484.0
2020-05-13 15:20:00,13.72,13.75,13.67,13.68,31452.0,12.4325,12.4597,12.3872,12.3963,31452.0
2020-05-13 15:25:00,13.68,13.72,13.61,13.71,40953.0,12.3963,12.4325,12.3329,12.4235,40953.0
2020-05-13 15:30:00,13.71,13.85,13.68,13.83,55752.0,12.4235,12.5503,12.3963,12.5322,55752.0
2020-05-13 15:35:00,13.83,13.89,13.8,13.88,65698.0,12.5322,12.5866,12.505,12.5775,65698.0
2020-05-13 15:40:00,13.89,14.01,13.88,13.98,86675.0,12.5866,12.6953,12.5775,12.6681,86675.0
2020-05-13 15:45:00,13.98,14.03,13.93,14.0,127278.0,12.6681,12.7134,12.6228,12.6863,127278.0
2020-05-13 15:50:00,14.0,14.09,13.98,14.04,111236.0,12.6863,12.7678,12.6681,12.7225,111236.0
2020-05-13 15:55:00,14.04,14.12,14.03,14.08,281954.0,12.7225,12.795,12.7134,12.7588,281954.0
2020-05-14 09:30:00,13.72,13.72,13.2,13.22,135078.0,12.4325,12.4325,11.9613,11.9795,135078.0
2020-05-14 09:35:00,13.25,13.42,13.09,13.38,122692.0,12.0066,12.1607,11.8617,12.1244,122692.0
2020-05-14 09:40:00,13.4,13.47,13.21,13.24,67446.0,12.1426,12.206,11.9704,11.9976,67446.0
2020-05-14 09:45:00,13.22,13.43,13.17,13.21,75690.0,11.9795,12.1698,11.9341,11.9704,75690.0
2020-05-14 09:50:00,13.2,13.28,13.14,13.14,72480.0,11.9613,12.0338,11.907,11.907,72480.0
2020-05-14 09:55:00,13.16,13.31,13.15,13.23,105808.0,11.9251,12.061,11.916,11.9885,105808.0
2020-05-14 10:00:00,13.24,13.33,13.22,13.22,51325.0,11.9976,12.0791,11.9795,11.9795,51325.0
2020-05-14 10:05:00,13.24,13.47,13.24,13.47,84071.0,11.9976,12.206,11.9976,12.206,84071.0
2020-05-14 10:10:00,13.46,13.69,13.45,13.59,216196.0,12.1969,12.4054,12.1879,12.3147,216196.0
2020-05-14 10:15:00,13.58,13.78,13.51,13.69,142228.0,12.3057,12.4869,12.2422,12.4054,142228.0
2020-05-14 10:20:00,13.67,13.7,13.61,13.64,74689.0,12.3872,12.4144,12.3329,12.36,74689.0
2020-05-14 10:25:00,13.66,13.72,13.6,13.62,124785.0,12.3782,12.4325,12.3238,12.3419,124785.0
2020-05-14 10:30:00,13.62,13.92,13.62,13.88,77242.0,12.3419,12.6138,12.3419,12.5775,77242.0
2020-05-14 10:35:00,13.88,14.19,13.86,14.19,83277.0,12.5775,12.8584,12.5594,12.8584,83277.0
2020-05-14 10:40:00,14.19,14.2,13.96,13.96,91105.0,12.8584,12.8675,12.65,12.65,91105.0
2020-05-14 10:45:00,13.96,14.2,13.96,14.2,41304.0,12.65,12.8675,12.65,12.8675,41304.0
2020-05-14 10:50:00,14.19,14.65,14.17,14.52,111591.0,12.8584,13.2753,12.8403,13.1575,111591.0
2020-05-14 10:55:00,14.51,14.53,14.29,14.34,72227.0,13.1484,13.1665,12.949,12.9944,72227.0
2020-05-14 11:00:00,14.36,14.62,14.35,14.59,45492.0,13.0125,13.2481,13.0034,13.2209,45492.0
2020-05-14 11:05:00,14.57,14.92,14.57,14.73,81331.0,13.2028,13.5199,13.2028,13.3478,81331.0
2020-05-14 11:10:00,14.74,14.77,14.54,14.67,46834.0,13.3568,13.384,13.1756,13.2934,46834.0
2020-05-14 11:15:00,14.67,14.8,14.62,14.63,59827.0,13.2934,13.4112,13.2481,13.2571,59827.0
2020-05-14 11:20:00,14.63,14.7,14.36,14.38,41693.0,13.2571,13.3206,13.0125,13.0306,41693.0
2020-05-14 11:25:00,14.39,14.44,14.22,14.22,80580.0,13.0397,13.085,12.8856,12.8856,80580.0
2020-05-14 11:30:00,14.22,14.32,14.1,14.14,47068.0,12.8856,12.9762,12.7769,12.8131,47068.0
2020-05-14 11:35:00,14.14,14.22,13.95,13.97,56455.0,12.8131,12.8856,12.641,12.6591,56455.0
2020-05-14 11:40:00,13.99,14.07,13.89,14.07,49213.0,12.6772,12.7497,12.5866,12.7497,49213.0
2020-05-14 11:45:00,14.07,14.07,13.9,13.99,21837.0,12.7497,12.7497,12.5956,12.6772,21837.0
2020-05-14 11:50:00,13.99,14.23,13.99,14.2,32845.0,12.6772,12.8947,12.6772,12.8675,32845.0
2020-05-14 11:55:00,14.18,14.25,14.13,14.15,24349.0,12.8494,12.9128,12.8041,12.8222,24349.0
2020-05-14 12:00:00,14.16,14.22,14.11,14.2,29406.0,12.8312,12.8856,12.7859,12.8675,29406.0
2020-05-14 12:05:00,14.19,14.23,14.16,14.18,19378.0,12.8584,12.8947,12.8312,12.8494,19378.0
2020-05-14 12:10:00,14.18,14.31,14.18,14.26,75708.0,12.8494,12.9672,12.8494,12.9219,75708.0
2020-05-14 12:15:00,14.26,14.28,14.14,14.14,29002.0,12.9219,12.94,12.8131,12.8131,29002.0
2020-05-14 12:20:00,14.15,14.23,14.1,14.2,37213.0,12.8222,12.8947,12.7769,12.8675,37213.0
2020-05-14 12:25:00,14.2,14.2,14.1,14.13,28049.0,12.8675,12.8675,12.7769,12.8041,28049.0
2020-05-14 12:30:00,14.13,14.19,14.04,14.04,91132.0,12.8041,12.8584,12.7225,12.7225,91132.0
2020-05-14 12:35:00,14.04,14.2,14.04,14.18,91785.0,12.7225,12.8675,12.7225,12.8494,91785.0
2020-05-14 12:40:00,14.19,14.22,14.11,14.2,15257.0,12.8584,12.8856,12.7859,12.8675,15257.0
2020-05-14 12:45:00,14.2,14.24,14.18,14.19,18835.0,12.8675,12.9037,12.8494,12.8584,18835.0
2020-05-14 12:50:00,14.2,14.4,14.17,14.4,90995.0,12.8675,13.0487,12.8403,13.0487,90995.0
2020-05-14 12:55:00,14.41,14.48,14.38,14.41,51331.0,13.0578,13.1212,13.0306,13.0578,51331.0
2020-05-14 13:00:00,14.43,14.43,14.32,14.36,74571.0,13.0759,13.0759,12.9762,13.0125,74571.0
2020-05-14 13:05:00,14.35,14.39,14.31,14.38,57616.0,13.0034,13.0397,12.9672,13.0306,57616.0
2020-05-14 13:10:00,14.38,14.47,14.38,14.44,37153.0,13.0306,13.1122,13.0306,13.085,37153.0
2020-05-14 13:15:00,14.44,14.5,14.41,14.5,45679.0,13.085,13.1393,13.0578,13.1393,45679.0
2020-05-14 13:20:00,14.49,14.6,14.49,14.57,66180.0,13.1303,13.23,13.1303,13.2028,66180.0
2020-05-14 13:25:00,14.57,14.71,14.57,14.71,48755.0,13.2028,13.3296,13.2028,13.3296,48755.0
2020-05-14 13:30:00,14.7,14.73,14.48,14.51,82751.0,13.3206,13.3478,13.1212,13.1484,82751.0
2020-05-14 13:35:00,14.5,14.52,14.4,14.46,30129.0,13.1393,13.1575,13.0487,13.1031,30129.0
2020-05-14 13:40:00,14.46,14.46,14.37,14.37,22098.0,13.1031,13.1031,13.0215,13.0215,22098.0
2020-05-14 13:45:00,14.38,14.48,14.37,14.46,29412.0,13.0306,13.1212,13.0215,13.1031,29412.0
2020-05-14 13:50:00,14.46,14.47,14.39,14.39,17387.0,13.1031,13.1122,13.0397,13.0397,17387.0
2020-05-14 13:55:00,14.39,14.41,14.28,14.3,25035.0,13.0397,13.0578,12.94,12.9581,25035.0
2020-05-14 14:00:00,14.29,14.32,14.23,14.23,27433.0,12.949,12.9762,12.8947,12.8947,27433.0
2020-05-14 14:05:00,14.22,14.28,14.18,14.28,30540.0,12.8856,12.94,12.8494,12.94,30540.0
2020-05-14 14:10:00,14.28,14.3,14.24,14.26,22882.0,12.94,12.9581,12.9037,12.9219,22882.0
2020-05-14 14:15:00,14.27,14.3,14.17,14.23,78821.0,12.9309,12.9581,12.8403,12.8947,78821.0
2020-05-14 14:20:00,14.24,14.29,14.24,14.26,26243.0,12.9037,12.949,12.9037,12.9219,26243.0
2020-05-14 14:25:00,14.26,14.32,14.24,14.3,19713.0,12.9219,12.9762,12.9037,12.9581,19713.0
2020-05-14 14:30:00,14.3,14.31,14.24,14.25,29820.0,12.9581,12.9672,12.9037,12.9128,29820.0
2020-05-14 14:35:00,14.25,14.28,14.19,14.2,22029.0,12.9128,12.94,12.8584,12.8675,22029.0
2020-05-14 14:40:00,14.19,14.22,14.12,14.16,35257.0,12.8584,12.8856,12.795,12.8312,35257.0
2020-05-14 14:45:00,14.16,14.18,14.09,14.17,63597.0,12.8312,12.8494,12.7678,12.8403,63597.0
2020-05-14 14:50:00,14.16,14.23,14.11,14.23,63146.0,12.8312,12.8947,12.7859,12.8947,63146.0
2020-05-14 14:55:00,14.23,14.25,14.19,14.2,20705.0,12.8947,12.9128,12.8584,12.8675,20705.0
2020-05-14 15:00:00,14.2,14.2,14.12,14.17,27508.0,12.8675,12.8675,12.795,12.8403,27508.0
2020-05-14 15:05:00,14.17,14.17,14.12,14.13,31284.0,12.8403,12.8403,12.795,12.8041,31284.0
2020-05-14 15:10:00,14.13,14.16,14.1,14.13,29756.0,12.8041,12.8312,12.7769,12.8041,29756.0
2020-05-14 15:15:00,14.13,14.16,14.1,14.13,37491.0,12.8041,12.8312,12.7769,12.8041,37491.0
2020-05-14 15:20:00,14.12,14.14,14.05,14.09,47576.0,12.795,12.8131,12.7316,12.7678,47576.0
2020-05-14 15:25:00,14.08,14.12,14.04,14.08,35370.0,12.7588,12.795,12.7225,12.7588,35370.0
2020-05-14 15:30:00,14.09,14.12,14.08,14.09,35125.0,12.7678,12.795,12.7588,12.7678,35125.0
2020-05-14 15:35:00,14.09,14.1,14.02,14.07,50332.0,12.7678,12.7769,12.7044,12.7497,50332.0
2020-05-14 15:40:00,14.07,14.08,14.0,14.07,41482.0,12.7497,12.7588,12.6863,12.7497,41482.0
2020-05-14 15:45:00,14.07,14.14,14.06,14.08,63228.0,12.7497,12.8131,12.7406,12.7588,63228.0
2020-05-14 15:50:00,14.06,14.18,14.05,14.17,96095.0,12.7406,12.8494,12.7316,12.8403,96095.0
2020-05-14 15:55:00,14.17,14.19,14.12,14.16,181083.0,12.8403,12.8584,12.795,12.8312,181083.0
2020-05-15 09:30:00,14.19,14.24,14.01,14.08,105951.0,12.8584,12.9037,12.6953,12.7588,105951.0
2020-05-15 09:35:00,14.13,14.6,14.09,14.57,53197.0,12.8041,13.23,12.7678,13.2028,53197.0
2020-05-15 09:40:00,14.56,14.66,14.22,14.46,67652.0,13.1937,13.2843,12.8856,13.1031,67652.0
2020-05-15 09:45:00,14.45,14.58,14.31,14.36,37166.0,13.094,13.2118,12.9672,13.0125,37166.0
2020-05-15 09:50:00,14.31,14.59,14.31,14.59,58633.0,12.9672,13.2209,12.9672,13.2209,58633.0
2020-05-15 09:55:00,14.58,14.65,14.49,14.52,33920.0,13.2118,13.2753,13.1303,13.1575,33920.0
2020-05-15 10:00:00,14.48,14.59,14.38,14.39,28824.0,13.1212,13.2209,13.0306,13.0397,28824.0
2020-05-15 10:05:00,14.39,14.52,14.36,14.51,31264.0,13.0397,13.1575,13.0125,13.1484,31264.0
2020-05-15 10:10:00,14.52,14.6,14.47,14.59,35428.0,13.1575,13.23,13.1122,13.2209,35428.0
2020-05-15 10:15:00,14.59,14.84,14.56,14.72,101225.0,13.2209,13.4474,13.1937,13.3387,101225.0
2020-05-15 10:20:00,14.74,14.88,14.7,14.7,60718.0,13.3568,13.4837,13.3206,13.3206,60718.0
2020-05-15 10:25:00,14.7,14.88,14.7,14.84,42729.0,13.3206,13.4837,13.3206,13.4474,42729.0
2020-05-15 10:30:00,14.82,14.91,14.76,14.9,32760.0,13.4293,13.5109,13.3749,13.5018,32760.0
2020-05-15 10:35:00,14.86,15.0,14.83,14.95,56228.0,13.4656,13.5924,13.4384,13.5471,56228.0
2020-05-15 10:40:00,14.96,14.97,14.89,14.89,23356.0,13.5562,13.5652,13.4927,13.4927,23356.0
2020-05-15 10:45:00,14.89,14.96,14.87,14.89,61466.0,13.4927,13.5562,13.4746,13.4927,61466.0
2020-05-15 10:50:00,14.88,14.89,14.73,14.75,31092.0,13.4837,13.4927,13.3478,13.3659,31092.0
2020-05-15 10:55:00,14.75,14.9,14.72,14.81,42955.0,13.3659,13.5018,13.3387,13.4203,42955.0
2020-05-15 11:00:00,14.8,14.85,14.69,14.71,35115.0,13.4112,13.4565,13.3115,13.3296,35115.0
2020-05-15 11:05:00,14.7,14.85,14.69,14.85,30834.0,13.3206,13.4565,13.3115,13.4565,30834.0
2020-05-15 11:10:00,14.86,14.9,14.77,14.85,39410.0,13.4656,13.5018,13.384,13.4565,39410.0
2020-05-15 11:15:00,14.84,14.92,14.83,14.86,39142.0,13.4474,13.5199,13.4384,13.4656,39142.0
2020-05-15 11:20:00,14.84,14.92,14.84,14.9,21687.0,13.4474,13.5199,13.4474,13.5018,21687.0
2020-05-15 11:25:00,14.88,14.92,14.83,14.87,20146.0,13.4837,13.5199,13.4384,13.4746,20146.0
2020-05-15 11:30:00,14.86,14.88,14.81,14.84,22619.0,13.4656,13.4837,13.4203,13.4474,22619.0
2020-05-15 11:35:00,14.85,14.86,14.74,14.77,30150.0,13.4565,13.4656,13.3568,13.384,30150.0
2020-05-15 11:40:00,14.78,14.85,14.75,14.83,40782.0,13.3931,13.4565,13.3659,13.4384,40782.0
2020-05-15 11:45:00,14.82,14.84,14.76,14.78,39305.0,13.4293,13.4474,13.3749,13.3931,39305.0
2020-05-15 11:50:00,14.78,14.82,14.76,14.8,41343.0,13.3931,13.4293,13.3749,13.4112,41343.0
2020-05-15 11:55:00,14.8,14.92,14.79,14.89,40876.0,13.4112,13.5199,13.4021,13.4927,40876.0
2020-05-15 12:00:00,14.9,14.98,14.89,14.98,32047.0,13.5018,13.5743,13.4927,13.5743,32047.0
2020-05-15 12:05:00,14.98,15.16,14.96,15.16,90770.0,13.5743,13.7374,13.5562,13.7374,90770.0
2020-05-15 12:10:00,15.16,15.16,15.05,15.06,48646.0,13.7374,13.7374,13.6377,13.6468,48646.0
2020-05-15 12:15:00,15.06,15.07,14.98,15.06,38443.0,13.6468,13.6559,13.5743,13.6468,38443.0
2020-05-15 12:20:00,15.09,15.1,15.04,15.07,18662.0,13.674,13.683,13.6287,13.6559,18662.0
2020-05-15 12:25:00,15.07,15.09,15.01,15.05,18113.0,13.6559,13.674,13.6015,13.6377,18113.0
2020-05-15 12:30:00,15.05,15.05,14.98,14.99,14669.0,13.6377,13.6377,13.5743,13.5834,14669.0
2020-05-15 12:35:00,15.0,15.01,14.95,14.99,22705.0,13.5924,13.6015,13.5471,13.5834,22705.0
2020-05-15 12:40:00,14.99,15.08,14.98,15.0,46603.0,13.5834,13.6649,13.5743,13.5924,46603.0
2020-05-15 12:45:00,15.0,15.02,14.95,15.02,13343.0,13.5924,13.6105,13.5471,13.6105,13343.0
2020-05-15 12:50:00,15.01,15.06,14.99,15.01,23507.0,13.6015,13.6468,13.5834,13.6015,23507.0
2020-05-15 12:55:00,15.0,15.06,14.98,15.06,21735.0,13.5924,13.6468,13.5743,13.6468,21735.0
2020-05-15 13:00:00,15.06,15.09,15.03,15.04,13802.0,13.6468,13.674,13.6196,13.6287,13802.0
2020-05-15 13:05:00,15.03,15.04,14.97,14.99,17781.0,13.6196,13.6287,13.5652,13.5834,17781.0
2020-05-15 13:10:00,15.0,15.04,14.99,15.03,12436.0,13.5924,13.6287,13.5834,13.6196,12436.0
2020-05-15 13:15:00,15.02,15.02,14.93,14.97,18135.0,13.6105,13.6105,13.529,13.5652,18135.0
2020-05-15 13:20:00,14.97,15.0,14.92,14.94,38563.0,13.5652,13.5924,13.5199,13.5381,38563.0
2020-05-15 13:25:00,14.93,14.98,14.92,14.94,14065.0,13.529,13.5743,13.5199,13.5381,14065.0
2020-05-15 13:30:00,14.95,15.02,14.91,14.99,24133.0,13.5471,13.6105,13.5109,13.5834,24133.0
2020-05-15 13:35:00,14.98,15.01,14.95,14.97,23606.0,13.5743,13.6015,13.5471,13.5652,23606.0
2020-05-15 13:40:00,14.98,15.0,14.96,14.98,16719.0,13.5743,13.5924,13.5562,13.5743,16719.0
2020-05-15 13:45:00,14.99,15.0,14.95,14.96,21576.0,13.5834,13.5924,13.5471,13.5562,21576.0
2020-05-15 13:50:00,14.96,15.05,14.95,15.04,17276.0,13.5562,13.6377,13.5471,13.6287,17276.0
2020-05-15 13:55:00,15.04,15.06,15.02,15.04,23890.0,13.6287,13.6468,13.6105,13.6287,23890.0
2020-05-15 14:00:00,15.04,15.2,15.04,15.2,68110.0,13.6287,13.7737,13.6287,13.7737,68110.0
2020-05-15 14:05:00,15.2,15.25,15.17,15.21,44408.0,13.7737,13.819,13.7465,13.7827,44408.0
2020-05-15 14:10:00,15.21,15.21,15.17,15.2,32642.0,13.7827,13.7827,13.7465,13.7737,32642.0
2020-05-15 14:15:00,15.2,15.25,15.16,15.18,29348.0,13.7737,13.819,13.7374,13.7555,29348.0
2020-05-15 14:20:00,15.18,15.25,15.17,15.18,33583.0,13.7555,13.819,13.7465,13.7555,33583.0
2020-05-15 14:25:00,15.16,15.19,15.15,15.18,32841.0,13.7374,13.7646,13.7283,13.7555,32841.0
2020-05-15 14:30:00,15.17,15.18,15.09,15.13,41595.0,13.7465,13.7555,13.674,13.7102,41595.0
2020-05-15 14:35:00,15.13,15.18,15.08,15.18,45267.0,13.7102,13.7555,13.6649,13.7555,45267.0
2020-05-15 14:40:00,15.17,15.2,15.16,15.19,18209.0,13.7465,13.7737,13.7374,13.7646,18209.0
2020-05-15 14:45:00,15.19,15.25,15.16,15.24,25871.0,13.7646,13.819,13.7374,13.8099,25871.0
2020-05-15 14:50:00,15.24,15.3,15.24,15.29,51993.0,13.8099,13.8643,13.8099,13.8552,51993.0
2020-05-15 14:55:00,15.3,15.31,15.23,15.24,31021.0,13.8643,13.8733,13.8008,13.8099,31021.0
2020-05-15 15:00:00,15.26,15.3,15.22,15.26,30684.0,13.828,13.8643,13.7918,13.828,30684.0
2020-05-15 15:05:00,15.26,15.27,15.21,15.24,24875.0,13.828,13.8371,13.7827,13.8099,24875.0
2020-05-15 15:10:00,15.23,15.27,15.19,15.26,45120.0,13.8008,13.8371,13.7646,13.828,45120.0
2020-05-15 15:15:00,15.25,15.27,15.21,15.26,27953.0,13.819,13.8371,13.7827,13.828,27953.0
2020-05-15 15:20:00,15.26,15.28,15.23,15.25,54498.0,13.828,13.8461,13.8008,13.819,54498.0
2020-05-15 15:25:00,15.25,15.29,15.23,15.24,41141.0,13.819,13.8552,13.8008,13.8099,41141.0
2020-05-15 15:30:00,15.25,15.27,15.2,15.22,48585.0,13.819,13.8371,13.7737,13.7918,48585.0
2020-05-15 15:35:00,15.22,15.23,15.14,15.17,54652.0,13.7918,13.8008,13.7193,13.7465,54652.0
2020-05-15 15:40:00,15.16,15.17,15.11,15.14,54507.0,13.7374,13.7465,13.6921,13.7193,54507.0
2020-05-15 15:45:00,15.14,15.18,15.12,15.15,79161.0,13.7193,13.7555,13.7012,13.7283,79161.0
2020-05-15 15:50:00,15.14,15.14,15.04,15.04,101523.0,13.7193,13.7193,13.6287,13.6287,101523.0
2020-05-15 15:55:00,15.04,15.06,15.0,15.03,195507.0,13.6287,13.6468,13.5924,13.6196,195507.0
2020-05-18 09:30:00,16.53,17.28,16.33,17.23,238373.0,14.9789,15.6585,14.7976,15.6132,238373.0
2020-05-18 09:35:00,17.23,17.46,16.91,17.06,129356.0,15.6132,15.8216,15.3232,15.4591,129356.0
2020-05-18 09:40:00,17.06,17.08,16.62,16.91,93090.0,15.4591,15.4772,15.0604,15.3232,93090.0
2020-05-18 09:45:00,16.87,17.05,16.68,16.98,126207.0,15.2869,15.4501,15.1148,15.3866,126207.0
2020-05-18 09:50:00,16.97,17.18,16.93,16.99,84475.0,15.3776,15.5679,15.3413,15.3957,84475.0
2020-05-18 09:55:00,16.98,17.26,16.96,17.16,169690.0,15.3866,15.6403,15.3685,15.5497,169690.0
2020-05-18 10:00:00,17.17,17.28,17.02,17.19,140564.0,15.5588,15.6585,15.4229,15.5769,140564.0
2020-05-18 10:05:00,17.17,17.33,17.1,17.1,78002.0,15.5588,15.7038,15.4954,15.4954,78002.0
2020-05-18 10:10:00,17.12,17.16,16.92,16.94,71282.0,15.5135,15.5497,15.3323,15.3504,71282.0
2020-05-18 10:15:00,16.94,16.98,16.83,16.96,69651.0,15.3504,15.3866,15.2507,15.3685,69651.0
2020-05-18 10:20:00,16.93,17.02,16.85,17.01,39761.0,15.3413,15.4229,15.2688,15.4138,39761.0
2020-05-18 10:25:00,17.02,17.11,16.98,17.03,57429.0,15.4229,15.5044,15.3866,15.4319,57429.0
2020-05-18 10:30:00,17.03,17.11,16.96,17.1,53155.0,15.4319,15.5044,15.3685,15.4954,53155.0
2020-05-18 10:35:00,17.11,17.21,17.07,17.16,32984.0,15.5044,15.595,15.4682,15.5497,32984.0
2020-05-18 10:40:00,17.17,17.27,17.16,17.21,55045.0,15.5588,15.6494,15.5497,15.595,55045.0
2020-05-18 10:45:00,17.2,17.38,17.18,17.33,78205.0,15.586,15.7491,15.5679,15.7038,78205.0
2020-05-18 10:50:00,17.32,17.35,17.24,17.3,50929.0,15.6947,15.7219,15.6222,15.6766,50929.0
2020-05-18 10:55:00,17.3,17.38,17.25,17.28,65247.0,15.6766,15.7491,15.6313,15.6585,65247.0
2020-05-18 11:00:00,17.28,17.36,17.24,17.34,35631.0,15.6585,15.731,15.6222,15.7128,35631.0
2020-05-18 11:05:00,17.34,17.42,17.29,17.4,56439.0,15.7128,15.7853,15.6675,15.7672,56439.0
2020-05-18 11:10:00,17.42,17.58,17.4,17.56,75607.0,15.7853,15.9303,15.7672,15.9122,75607.0
2020-05-18 11:15:00,17.58,17.72,17.47,17.69,38770.0,15.9303,16.0572,15.8306,16.03,38770.0
2020-05-18 11:20:00,17.69,17.76,17.66,17.7,52833.0,16.03,16.0934,16.0028,16.0391,52833.0
2020-05-18 11:25:00,17.7,17.74,17.64,17.73,48594.0,16.0391,16.0753,15.9847,16.0662,48594.0
2020-05-18 11:30:00,17.73,17.73,17.62,17.66,55020.0,16.0662,16.0662,15.9666,16.0028,55020.0
2020-05-18 11:35:00,17.66,17.67,17.54,17.54,88059.0,16.0028,16.0119,15.8941,15.8941,88059.0
2020-05-18 11:40:00,17.56,17.67,17.55,17.6,29310.0,15.9122,16.0119,15.9031,15.9484,29310.0
2020-05-18 11:45:00,17.59,17.64,17.5,17.5,68844.0,15.9394,15.9847,15.8578,15.8578,68844.0
2020-05-18 11:50:00,17.5,17.52,17.42,17.48,117120.0,15.8578,15.876,15.7853,15.8397,117120.0
2020-05-18 11:55:00,17.47,17.49,17.4,17.4,90350.0,15.8306,15.8488,15.7672,15.7672,90350.0
2020-05-18 12:00:00,17.39,17.45,17.35,17.41,95522.0,15.7582,15.8125,15.7219,15.7763,95522.0
2020-05-18 12:05:00,17.42,17.44,17.31,17.33,45801.0,15.7853,15.8035,15.6857,15.7038,45801.0
2020-05-18 12:10:00,17.32,17.35,17.28,17.32,101069.0,15.6947,15.7219,15.6585,15.6947,101069.0
2020-05-18 12:15:00,17.32,17.37,17.24,17.26,43228.0,15.6947,15.74,15.6222,15.6403,43228.0
2020-05-18 12:20:00,17.25,17.25,17.15,17.17,65184.0,15.6313,15.6313,15.5407,15.5588,65184.0
2020-05-18 12:25:00,17.17,17.25,17.14,17.23,27161.0,15.5588,15.6313,15.5316,15.6132,27161.0
2020-05-18 12:30:00,17.23,17.33,17.21,17.32,50050.0,15.6132,15.7038,15.595,15.6947,50050.0
2020-05-18 12:35:00,17.31,17.32,17.19,17.2,56026.0,15.6857,15.6947,15.5769,15.586,56026.0
2020-05-18 12:40:00,17.21,17.22,16.97,17.0,147221.0,15.595,15.6041,15.3776,15.4047,147221.0
2020-05-18 12:45:00,17.0,17.01,16.77,16.78,123764.0,15.4047,15.4138,15.1963,15.2054,123764.0
2020-05-18 12:50:00,16.79,16.93,16.78,16.91,86347.0,15.2145,15.3413,15.2054,15.3232,86347.0
2020-05-18 12:55:00,16.9,17.01,16.88,17.01,42831.0,15.3141,15.4138,15.296,15.4138,42831.0
2020-05-18 13:00:00,17.01,17.2,17.0,17.18,41500.0,15.4138,15.586,15.4047,15.5679,41500.0
2020-05-18 13:05:00,17.17,17.21,17.11,17.15,76861.0,15.5588,15.595,15.5044,15.5407,76861.0
2020-05-18 13:10:00,17.15,17.22,17.13,17.22,17987.0,15.5407,15.6041,15.5225,15.6041,17987.0
2020-05-18 13:15:00,17.21,17.27,17.2,17.25,23406.0,15.595,15.6494,15.586,15.6313,23406.0
2020-05-18 13:20:00,17.26,17.27,17.18,17.23,21836.0,15.6403,15.6494,15.5679,15.6132,21836.0
2020-05-18 13:25:00,17.24,17.28,17.18,17.26,15575.0,15.6222,15.6585,15.5679,15.6403,15575.0
2020-05-18 13:30:00,17.27,17.29,17.13,17.16,35667.0,15.6494,15.6675,15.5225,15.5497,35667.0
2020-05-18 13:35:00,17.16,17.29,17.16,17.28,12001.0,15.5497,15.6675,15.5497,15.6585,12001.0
2020-05-18 13:40:00,17.27,17.37,17.25,17.35,23680.0,15.6494,15.74,15.6313,15.7219,23680.0
2020-05-18 13:45:00,17.36,17.41,17.36,17.39,20275.0,15.731,15.7763,15.731,15.7582,20275.0
2020-05-18 13:50:00,17.38,17.41,17.3,17.41,18750.0,15.7491,15.7763,15.6766,15.7763,18750.0
2020-05-18 13:55:00,17.41,17.48,17.4,17.48,22540.0,15.7763,15.8397,15.7672,15.8397,22540.0
2020-05-18 14:00:00,17.48,17.52,17.44,17.49,46902.0,15.8397,15.876,15.8035,15.8488,46902.0
2020-05-18 14:05:00,17.5,17.5,17.41,17.43,41276.0,15.8578,15.8578,15.7763,15.7944,41276.0
2020-05-18 14:10:00,17.44,17.44,17.35,17.39,22418.0,15.8035,15.8035,15.7219,15.7582,22418.0
2020-05-18 14:15:00,17.39,17.39,17.21,17.22,47951.0,15.7582,15.7582,15.595,15.6041,47951.0
2020-05-18 14:20:00,17.21,17.25,17.18,17.23,31340.0,15.595,15.6313,15.5679,15.6132,31340.0
2020-05-18 14:25:00,17.22,17.32,17.21,17.3,20800.0,15.6041,15.6947,15.595,15.6766,20800.0
2020-05-18 14:30:00,17.3,17.43,17.27,17.41,97279.0,15.6766,15.7944,15.6494,15.7763,97279.0
2020-05-18 14:35:00,17.41,17.43,17.36,17.43,22726.0,15.7763,15.7944,15.731,15.7944,22726.0
2020-05-18 14:40:00,17.43,17.48,17.4,17.45,46643.0,15.7944,15.8397,15.7672,15.8125,46643.0
2020-05-18 14:45:00,17.45,17.45,17.33,17.36,43017.0,15.8125,15.8125,15.7038,15.731,43017.0
2020-05-18 14:50:00,17.35,17.36,17.3,17.36,19161.0,15.7219,15.731,15.6766,15.731,19161.0
2020-05-18 14:55:00,17.36,17.41,17.33,17.4,24077.0,15.731,15.7763,15.7038,15.7672,24077.0
2020-05-18 15:00:00,17.4,17.46,17.38,17.44,38210.0,15.7672,15.8216,15.7491,15.8035,38210.0
2020-05-18 15:05:00,17.44,17.44,17.39,17.44,57356.0,15.8035,15.8035,15.7582,15.8035,57356.0
2020-05-18 15:10:00,17.44,17.44,17.37,17.4,23449.0,15.8035,15.8035,15.74,15.7672,23449.0
2020-05-18 15:15:00,17.41,17.45,17.33,17.45,48507.0,15.7763,15.8125,15.7038,15.8125,48507.0
2020-05-18 15:20:00,17.44,17.45,17.41,17.42,41605.0,15.8035,15.8125,15.7763,15.7853,41605.0
2020-05-18 15:25:00,17.44,17.48,17.42,17.45,30318.0,15.8035,15.8397,15.7853,15.8125,30318.0
2020-05-18 15:30:00,17.44,17.49,17.43,17.46,45294.0,15.8035,15.8488,15.7944,15.8216,45294.0
2020-05-18 15:35:00,17.47,17.5,17.4,17.44,62658.0,15.8306,15.8578,15.7672,15.8035,62658.0
2020-05-18 15:40:00,17.43,17.55,17.41,17.55,65575.0,15.7944,15.9031,15.7763,15.9031,65575.0
2020-05-18 15:45:00,17.54,17.59,17.53,17.54,91442.0,15.8941,15.9394,15.885,15.8941,91442.0
2020-05-18 15:50:00,17.55,17.58,17.52,17.54,167280.0,15.9031,15.9303,15.876,15.8941,167280.0
2020-05-18 15:55:00,17.54,17.58,17.39,17.42,222080.0,15.8941,15.9303,15.7582,15.7853,222080.0
2020-05-19 09:30:00,17.47,17.73,17.37,17.46,176243.0,15.8306,16.0662,15.74,15.8216,176243.0
2020-05-19 09:35:00,17.49,17.63,17.31,17.41,167916.0,15.8488,15.9756,15.6857,15.7763,167916.0
2020-05-19 09:40:00,17.38,17.41,17.06,17.15,82712.0,15.7491,15.7763,15.4591,15.5407,82712.0
2020-05-19 09:45:00,17.15,17.15,16.89,16.93,84294.0,15.5407,15.5407,15.3051,15.3413,84294.0
2020-05-19 09:50:00,16.94,17.06,16.9,16.97,65602.0,15.3504,15.4591,15.3141,15.3776,65602.0
2020-05-19 09:55:00,16.97,17.25,16.96,17.23,61354.0,15.3776,15.6313,15.3685,15.6132,61354.0
2020-05-19 10:00:00,17.24,17.32,17.19,17.31,79852.0,15.6222,15.6947,15.5769,15.6857,79852.0
2020-05-19 10:05:00,17.31,17.45,17.31,17.43,79020.0,15.6857,15.8125,15.6857,15.7944,79020.0
2020-05-19 10:10:00,17.42,17.57,17.31,17.54,80527.0,15.7853,15.9213,15.6857,15.8941,80527.0
2020-05-19 10:15:00,17.53,17.56,17.43,17.47,53688.0,15.885,15.9122,15.7944,15.8306,53688.0
2020-05-19 10:20:00,17.46,17.48,17.31,17.41,127100.0,15.8216,15.8397,15.6857,15.7763,127100.0
2020-05-19 10:25:00,17.41,17.49,17.31,17.34,52409.0,15.7763,15.8488,15.6857,15.7128,52409.0
2020-05-19 10:30:00,17.31,17.46,17.3,17.45,85563.0,15.6857,15.8216,15.6766,15.8125,85563.0
2020-05-19 10:35:00,17.45,17.46,17.22,17.22,47879.0,15.8125,15.8216,15.6041,15.6041,47879.0
2020-05-19 10:40:00,17.21,17.22,17.07,17.09,48105.0,15.595,15.6041,15.4682,15.4863,48105.0
2020-05-19 10:45:00,17.09,17.26,17.09,17.21,58465.0,15.4863,15.6403,15.4863,15.595,58465.0
2020-05-19 10:50:00,17.21,17.3,17.18,17.3,47624.0,15.595,15.6766,15.5679,15.6766,47624.0
2020-05-19 10:55:00,17.32,17.32,17.2,17.23,73427.0,15.6947,15.6947,15.586,15.6132,73427.0
2020-05-19 11:00:00,17.24,17.28,17.15,17.2,61472.0,15.6222,15.6585,15.5407,15.586,61472.0
2020-05-19 11:05:00,17.2,17.22,17.06,17.09,130024.0,15.586,15.6041,15.4591,15.4863,130024.0
2020-05-19 11:10:00,17.09,17.12,17.0,17.04,101316.0,15.4863,15.5135,15.4047,15.441,101316.0
2020-05-19 11:15:00,17.04,17.18,17.04,17.16,39258.0,15.441,15.5679,15.441,15.5497,39258.0
2020-05-19 11:20:00,17.16,17.2,17.1,17.18,59305.0,15.5497,15.586,15.4954,15.5679,59305.0
2020-05-19 11:25:00,17.18,17.18,17.05,17.05,58667.0,15.5679,15.5679,15.4501,15.4501,58667.0
2020-05-19 11:30:00,17.05,17.16,17.03,17.12,72441.0,15.4501,15.5497,15.4319,15.5135,72441.0
2020-05-19 11:35:00,17.12,17.14,16.91,16.93,66582.0,15.5135,15.5316,15.3232,15.3413,66582.0
2020-05-19 11:40:00,16.93,17.02,16.87,16.91,43708.0,15.3413,15.4229,15.2869,15.3232,43708.0
2020-05-19 11:45:00,16.91,16.94,16.77,16.79,58725.0,15.3232,15.3504,15.1963,15.2145,58725.0
2020-05-19 11:50:00,16.79,16.86,16.78,16.85,38790.0,15.2145,15.2779,15.2054,15.2688,38790.0
2020-05-19 11:55:00,16.85,16.96,16.83,16.92,49906.0,15.2688,15.3685,15.2507,15.3323,49906.0
2020-05-19 12:00:00,16.92,16.93,16.8,16.82,43212.0,15.3323,15.3413,15.2235,15.2416,43212.0
2020-05-19 12:05:00,16.82,16.84,16.79,16.8,28937.0,15.2416,15.2598,15.2145,15.2235,28937.0
2020-05-19 12:10:00,16.8,16.81,16.66,16.66,51711.0,15.2235,15.2326,15.0967,15.0967,51711.0
2020-05-19 12:15:00,16.66,16.74,16.63,16.64,59849.0,15.0967,15.1691,15.0695,15.0785,59849.0
2020-05-19 12:20:00,16.64,16.68,16.61,16.67,52354.0,15.0785,15.1148,15.0513,15.1057,52354.0
2020-05-19 12:25:00,16.66,16.72,16.61,16.63,67933.0,15.0967,15.151,15.0513,15.0695,67933.0
2020-05-19 12:30:00,16.62,16.66,16.6,16.63,55527.0,15.0604,15.0967,15.0423,15.0695,55527.0
2020-05-19 12:35:00,16.62,16.65,16.55,16.65,51538.0,15.0604,15.0876,14.997,15.0876,51538.0
2020-05-19 12:40:00,16.64,16.67,16.6,16.67,41619.0,15.0785,15.1057,15.0423,15.1057,41619.0
2020-05-19 12:45:00,16.68,16.68,16.6,16.61,25628.0,15.1148,15.1148,15.0423,15.0513,25628.0
2020-05-19 12:50:00,16.6,16.6,16.54,16.57,46912.0,15.0423,15.0423,14.9879,15.0151,46912.0
2020-05-19 12:55:00,16.56,16.62,16.55,16.59,46924.0,15.006,15.0604,14.997,15.0332,46924.0
2020-05-19 13:00:00,16.59,16.62,16.56,16.62,37578.0,15.0332,15.0604,15.006,15.0604,37578.0
2020-05-19 13:05:00,16.62,16.67,16.58,16.67,41901.0,15.0604,15.1057,15.0242,15.1057,41901.0
2020-05-19 13:10:00,16.66,16.75,16.65,16.72,57198.0,15.0967,15.1782,15.0876,15.151,57198.0
2020-05-19 13:15:00,16.71,16.72,16.63,16.65,28289.0,15.142,15.151,15.0695,15.0876,28289.0
2020-05-19 13:20:00,16.66,16.67,16.57,16.58,73636.0,15.0967,15.1057,15.0151,15.0242,73636.0
2020-05-19 13:25:00,16.59,16.65,16.55,16.56,28766.0,15.0332,15.0876,14.997,15.006,28766.0
2020-05-19 13:30:00,16.56,16.57,16.5,16.54,44460.0,15.006,15.0151,14.9517,14.9879,44460.0
2020-05-19 13:35:00,16.53,16.59,16.52,16.56,32216.0,14.9789,15.0332,14.9698,15.006,32216.0
2020-05-19 13:40:00,16.55,16.64,16.54,16.62,39977.0,14.997,15.0785,14.9879,15.0604,39977.0
2020-05-19 13:45:00,16.63,16.64,16.6,16.63,26183.0,15.0695,15.0785,15.0423,15.0695,26183.0
2020-05-19 13:50:00,16.62,16.68,16.59,16.67,53209.0,15.0604,15.1148,15.0332,15.1057,53209.0
2020-05-19 13:55:00,16.67,16.84,16.66,16.84,51586.0,15.1057,15.2598,15.0967,15.2598,51586.0
2020-05-19 14:00:00,16.83,16.95,16.82,16.94,114572.0,15.2507,15.3594,15.2416,15.3504,114572.0
2020-05-19 14:05:00,16.94,17.02,16.93,17.0,70135.0,15.3504,15.4229,15.3413,15.4047,70135.0
2020-05-19 14:10:00,17.01,17.03,16.99,17.03,62311.0,15.4138,15.4319,15.3957,15.4319,62311.0
2020-05-19 14:15:00,17.03,17.03,16.93,16.98,34937.0,15.4319,15.4319,15.3413,15.3866,34937.0
2020-05-19 14:20:00,16.98,17.03,16.95,17.03,22255.0,15.3866,15.4319,15.3594,15.4319,22255.0
2020-05-19 14:25:00,17.04,17.05,16.99,17.01,20024.0,15.441,15.4501,15.3957,15.4138,20024.0
2020-05-19 14:30:00,17.0,17.03,16.94,17.02,37298.0,15.4047,15.4319,15.3504,15.4229,37298.0
2020-05-19 14:35:00,17.02,17.09,17.01,17.05,31761.0,15.4229,15.4863,15.4138,15.4501,31761.0
2020-05-19 14:40:00,17.03,17.12,17.03,17.08,39548.0,15.4319,15.5135,15.4319,15.4772,39548.0
2020-05-19 14:45:00,17.08,17.16,17.07,17.14,32897.0,15.4772,15.5497,15.4682,15.5316,32897.0
2020-05-19 14:50:00,17.14,17.15,17.04,17.06,49564.0,15.5316,15.5407,15.441,15.4591,49564.0
2020-05-19 14:55:00,17.06,17.07,16.83,16.86,103376.0,15.4591,15.4682,15.2507,15.2779,103376.0
2020-05-19 15:00:00,16.86,17.0,16.83,16.99,40043.0,15.2779,15.4047,15.2507,15.3957,40043.0
2020-05-19 15:05:00,16.98,17.05,16.97,17.04,36687.0,15.3866,15.4501,15.3776,15.441,36687.0
2020-05-19 15:10:00,17.03,17.1,17.0,17.1,55401.0,15.4319,15.4954,15.4047,15.4954,55401.0
2020-05-19 15:15:00,17.1,17.1,16.99,17.0,74795.0,15.4954,15.4954,15.3957,15.4047,74795.0
2020-05-19 15:20:00,17.0,17.02,16.93,16.93,61258.0,15.4047,15.4229,15.3413,15.3413,61258.0
2020-05-19 15:25:00,16.94,16.94,16.83,16.9,78400.0,15.3504,15.3504,15.2507,15.3141,78400.0
2020-05-19 15:30:00,16.9,16.9,16.81,16.86,64832.0,15.3141,15.3141,15.2326,15.2779,64832.0
2020-05-19 15:35:00,16.86,16.89,16.84,16.87,92189.0,15.2779,15.3051,15.2598,15.2869,92189.0
2020-05-19 15:40:00,16.87,16.89,16.84,16.86,66135.0,15.2869,15.3051,15.2598,15.2779,66135.0
2020-05-19 15:45:00,16.86,16.88,16.8,16.82,117301.0,15.2779,15.296,15.2235,15.2416,117301.0
2020-05-19 15:50:00,16.82,16.83,16.72,16.73,183226.0,15.2416,15.2507,15.151,15.1601,183226.0
2020-05-19 15:55:00,16.73,16.77,16.69,16.72,262428.0,15.1601,15.1963,15.1238,15.151,262428.0
2020-05-20 09:30:00,17.25,17.53,17.07,17.51,102160.0,15.6313,15.885,15.4682,15.8669,102160.0
2020-05-20 09:35:00,17.51,17.63,17.43,17.59,110967.0,15.8669,15.9756,15.7944,15.9394,110967.0
2020-05-20 09:40:00,17.61,17.74,17.53,17.53,66704.0,15.9575,16.0753,15.885,15.885,66704.0
2020-05-20 09:45:00,17.51,17.89,17.51,17.88,59579.0,15.8669,16.2112,15.8669,16.2022,59579.0
2020-05-20 09:50:00,17.88,17.97,17.62,17.66,52001.0,16.2022,16.2837,15.9666,16.0028,52001.0
2020-05-20 09:55:00,17.68,17.76,17.54,17.57,42273.0,16.0209,16.0934,15.8941,15.9213,42273.0
2020-05-20 10:00:00,17.55,17.9,17.52,17.83,37675.0,15.9031,16.2203,15.876,16.1569,37675.0
2020-05-20 10:05:00,17.83,17.94,17.78,17.82,49191.0,16.1569,16.2565,16.1116,16.1478,49191.0
2020-05-20 10:10:00,17.82,17.86,17.66,17.76,77961.0,16.1478,16.184,16.0028,16.0934,77961.0
2020-05-20 10:15:00,17.75,17.86,17.68,17.72,89645.0,16.0844,16.184,16.0209,16.0572,89645.0
2020-05-20 10:20:00,17.71,17.8,17.66,17.68,33261.0,16.0481,16.1297,16.0028,16.0209,33261.0
2020-05-20 10:25:00,17.67,17.8,17.6,17.8,49823.0,16.0119,16.1297,15.9484,16.1297,49823.0
2020-05-20 10:30:00,17.82,17.82,17.65,17.7,51076.0,16.1478,16.1478,15.9938,16.0391,51076.0
2020-05-20 10:35:00,17.7,17.73,17.47,17.53,63973.0,16.0391,16.0662,15.8306,15.885,63973.0
2020-05-20 10:40:00,17.53,17.62,17.48,17.57,49508.0,15.885,15.9666,15.8397,15.9213,49508.0
2020-05-20 10:45:00,17.57,17.72,17.52,17.67,29750.0,15.9213,16.0572,15.876,16.0119,29750.0
2020-05-20 10:50:00,17.66,17.73,17.61,17.66,21611.0,16.0028,16.0662,15.9575,16.0028,21611.0
2020-05-20 10:55:00,17.67,17.7,17.57,17.57,19010.0,16.0119,16.0391,15.9213,15.9213,19010.0
2020-05-20 11:00:00,17.58,17.62,17.52,17.52,33469.0,15.9303,15.9666,15.876,15.876,33469.0
2020-05-20 11:05:00,17.51,17.52,17.35,17.37,61431.0,15.8669,15.876,15.7219,15.74,61431.0
2020-05-20 11:10:00,17.39,17.56,17.35,17.55,30492.0,15.7582,15.9122,15.7219,15.9031,30492.0
2020-05-20 11:15:00,17.56,17.61,17.53,17.58,64643.0,15.9122,15.9575,15.885,15.9303,64643.0
2020-05-20 11:20:00,17.59,17.68,17.56,17.63,50455.0,15.9394,16.0209,15.9122,15.9756,50455.0
2020-05-20 11:25:00,17.62,17.7,17.57,17.57,52684.0,15.9666,16.0391,15.9213,15.9213,52684.0
2020-05-20 11:30:00,17.57,17.59,17.52,17.59,118497.0,15.9213,15.9394,15.876,15.9394,118497.0
2020-05-20 11:35:00,17.59,17.62,17.53,17.58,42496.0,15.9394,15.9666,15.885,15.9303,42496.0
2020-05-20 11:40:00,17.59,17.68,17.58,17.66,25008.0,15.9394,16.0209,15.9303,16.0028,25008.0
2020-05-20 11:45:00,17.67,17.72,17.62,17.64,41506.0,16.0119,16.0572,15.9666,15.9847,41506.0
2020-05-20 11:50:00,17.64,17.68,17.62,17.63,41226.0,15.9847,16.0209,15.9666,15.9756,41226.0
2020-05-20 11:55:00,17.64,17.71,17.63,17.69,21916.0,15.9847,16.0481,15.9756,16.03,21916.0
2020-05-20 12:00:00,17.7,17.71,17.61,17.69,36036.0,16.0391,16.0481,15.9575,16.03,36036.0
2020-05-20 12:05:00,17.7,17.7,17.54,17.59,69378.0,16.0391,16.0391,15.8941,15.9394,69378.0
2020-05-20 12:10:00,17.59,17.68,17.55,17.68,41037.0,15.9394,16.0209,15.9031,16.0209,41037.0
2020-05-20 12:15:00,17.67,17.73,17.61,17.64,41970.0,16.0119,16.0662,15.9575,15.9847,41970.0
2020-05-20 12:20:00,17.65,17.74,17.63,17.72,38013.0,15.9938,16.0753,15.9756,16.0572,38013.0
2020-05-20 12:25:00,17.72,17.81,17.7,17.79,44363.0,16.0572,16.1387,16.0391,16.1206,44363.0
2020-05-20 12:30:00,17.8,17.8,17.71,17.76,43929.0,16.1297,16.1297,16.0481,16.0934,43929.0
2020-05-20 12:35:00,17.76,17.76,17.62,17.63,43316.0,16.0934,16.0934,15.9666,15.9756,43316.0
2020-05-20 12:40:00,17.64,17.66,17.52,17.52,76098.0,15.9847,16.0028,15.876,15.876,76098.0
2020-05-20 12:45:00,17.52,17.6,17.49,17.53,65492.0,15.876,15.9484,15.8488,15.885,65492.0
2020-05-20 12:50:00,17.54,17.63,17.53,17.61,59817.0,15.8941,15.9756,15.885,15.9575,59817.0
2020-05-20 12:55:00,17.61,17.69,17.59,17.67,57407.0,15.9575,16.03,15.9394,16.0119,57407.0
2020-05-20 13:00:00,17.68,17.69,17.58,17.6,50540.0,16.0209,16.03,15.9303,15.9484,50540.0
2020-05-20 13:05:00,17.6,17.61,17.55,17.57,39180.0,15.9484,15.9575,15.9031,15.9213,39180.0
2020-05-20 13:10:00,17.56,17.68,17.55,17.68,29320.0,15.9122,16.0209,15.9031,16.0209,29320.0
2020-05-20 13:15:00,17.68,17.7,17.64,17.65,18325.0,16.0209,16.0391,15.9847,15.9938,18325.0
2020-05-20 13:20:00,17.64,17.65,17.44,17.48,73201.0,15.9847,15.9938,15.8035,15.8397,73201.0
2020-05-20 13:25:00,17.48,17.48,17.38,17.38,23337.0,15.8397,15.8397,15.7491,15.7491,23337.0
2020-05-20 13:30:00,17.39,17.4,17.33,17.37,43001.0,15.7582,15.7672,15.7038,15.74,43001.0
2020-05-20 13:35:00,17.36,17.39,17.32,17.39,40894.0,15.731,15.7582,15.6947,15.7582,40894.0
2020-05-20 13:40:00,17.39,17.4,17.32,17.39,21715.0,15.7582,15.7672,15.6947,15.7582,21715.0
2020-05-20 13:45:00,17.39,17.42,17.37,17.37,35928.0,15.7582,15.7853,15.74,15.74,35928.0
2020-05-20 13:50:00,17.37,17.37,17.24,17.25,48852.0,15.74,15.74,15.6222,15.6313,48852.0
2020-05-20 13:55:00,17.25,17.3,17.2,17.28,30112.0,15.6313,15.6766,15.586,15.6585,30112.0
2020-05-20 14:00:00,17.28,17.35,17.28,17.33,34902.0,15.6585,15.7219,15.6585,15.7038,34902.0
2020-05-20 14:05:00,17.34,17.43,17.33,17.38,28332.0,15.7128,15.7944,15.7038,15.7491,28332.0
2020-05-20 14:10:00,17.37,17.41,17.32,17.34,23496.0,15.74,15.7763,15.6947,15.7128,23496.0
2020-05-20 14:15:00,17.34,17.38,17.3,17.38,28369.0,15.7128,15.7491,15.6766,15.7491,28369.0
2020-05-20 14:20:00,17.38,17.53,17.37,17.48,22941.0,15.7491,15.885,15.74,15.8397,22941.0
2020-05-20 14:25:00,17.48,17.5,17.46,17.5,34214.0,15.8397,15.8578,15.8216,15.8578,34214.0
2020-05-20 14:30:00,17.49,17.53,17.46,17.48,21160.0,15.8488,15.885,15.8216,15.8397,21160.0
2020-05-20 14:35:00,17.47,17.47,17.4,17.4,21251.0,15.8306,15.8306,15.7672,15.7672,21251.0
2020-05-20 14:40:00,17.41,17.46,17.36,17.46,44955.0,15.7763,15.8216,15.731,15.8216,44955.0
2020-05-20 14:45:00,17.45,17.51,17.41,17.5,29526.0,15.8125,15.8669,15.7763,15.8578,29526.0
2020-05-20 14:50:00,17.5,17.5,17.44,17.46,51534.0,15.8578,15.8578,15.8035,15.8216,51534.0
2020-05-20 14:55:00,17.47,17.47,17.38,17.41,68778.0,15.8306,15.8306,15.7491,15.7763,68778.0
2020-05-20 15:00:00,17.41,17.46,17.39,17.42,25980.0,15.7763,15.8216,15.7582,15.7853,25980.0
2020-05-20 15:05:00,17.41,17.41,17.32,17.37,57117.0,15.7763,15.7763,15.6947,15.74,57117.0
2020-05-20 15:10:00,17.36,17.37,17.24,17.26,41275.0,15.731,15.74,15.6222,15.6403,41275.0
2020-05-20 15:15:00,17.26,17.31,17.18,17.3,88977.0,15.6403,15.6857,15.5679,15.6766,88977.0
2020-05-20 15:20:00,17.3,17.34,17.28,17.3,29626.0,15.6766,15.7128,15.6585,15.6766,29626.0
2020-05-20 15:25:00,17.3,17.32,17.24,17.31,73908.0,15.6766,15.6947,15.6222,15.6857,73908.0
2020-05-20 15:30:00,17.31,17.33,17.26,17.27,126895.0,15.6857,15.7038,15.6403,15.6494,126895.0
2020-05-20 15:35:00,17.28,17.32,17.26,17.32,47497.0,15.6585,15.6947,15.6403,15.6947,47497.0
2020-05-20 15:40:00,17.31,17.37,17.31,17.34,62159.0,15.6857,15.74,15.6857,15.7128,62159.0
2020-05-20 15:45:00,17.34,17.36,17.26,17.28,65798.0,15.7128,15.731,15.6403,15.6585,65798.0
2020-05-20 15:50:00,17.28,17.36,17.28,17.32,115490.0,15.6585,15.731,15.6585,15.6947,115490.0
2020-05-20 15:55:00,17.33,17.4,17.32,17.36,143691.0,15.7038,15.7672,15.6947,15.731,143691.0
2020-05-21 09:30:00,17.52,17.68,17.39,17.68,64481.0,15.876,16.0209,15.7582,16.0209,64481.0
2020-05-21 09:35:00,17.73,17.77,17.48,17.54,56696.0,16.0662,16.1025,15.8397,15.8941,56696.0
2020-05-21 09:40:00,17.55,17.72,17.51,17.71,60968.0,15.9031,16.0572,15.8669,16.0481,60968.0
2020-05-21 09:45:00,17.7,17.76,17.47,17.55,58719.0,16.0391,16.0934,15.8306,15.9031,58719.0
2020-05-21 09:50:00,17.53,17.54,17.25,17.29,117234.0,15.885,15.8941,15.6313,15.6675,117234.0
2020-05-21 09:55:00,17.27,17.42,17.22,17.37,47413.0,15.6494,15.7853,15.6041,15.74,47413.0
2020-05-21 10:00:00,17.39,17.59,17.39,17.5,72277.0,15.7582,15.9394,15.7582,15.8578,72277.0
2020-05-21 10:05:00,17.5,17.55,17.36,17.38,44257.0,15.8578,15.9031,15.731,15.7491,44257.0
2020-05-21 10:10:00,17.37,17.42,17.34,17.42,82791.0,15.74,15.7853,15.7128,15.7853,82791.0
2020-05-21 10:15:00,17.4,17.42,17.25,17.27,84549.0,15.7672,15.7853,15.6313,15.6494,84549.0
2020-05-21 10:20:00,17.27,17.37,17.26,17.36,73767.0,15.6494,15.74,15.6403,15.731,73767.0
2020-05-21 10:25:00,17.36,17.42,17.3,17.35,58818.0,15.731,15.7853,15.6766,15.7219,58818.0
2020-05-21 10:30:00,17.33,17.33,17.24,17.3,87544.0,15.7038,15.7038,15.6222,15.6766,87544.0
2020-05-21 10:35:00,17.3,17.3,17.13,17.16,89212.0,15.6766,15.6766,15.5225,15.5497,89212.0
2020-05-21 10:40:00,17.16,17.25,17.15,17.2,75905.0,15.5497,15.6313,15.5407,15.586,75905.0
2020-05-21 10:45:00,17.2,17.22,17.16,17.18,36619.0,15.586,15.6041,15.5497,15.5679,36619.0
2020-05-21 10:50:00,17.17,17.19,17.14,17.14,39837.0,15.5588,15.5769,15.5316,15.5316,39837.0
2020-05-21 10:55:00,17.13,17.17,17.11,17.14,37482.0,15.5225,15.5588,15.5044,15.5316,37482.0
2020-05-21 11:00:00,17.14,17.14,17.07,17.11,60753.0,15.5316,15.5316,15.4682,15.5044,60753.0
2020-05-21 11:05:00,17.1,17.18,17.03,17.18,45641.0,15.4954,15.5679,15.4319,15.5679,45641.0
2020-05-21 11:10:00,17.19,17.38,17.19,17.37,71973.0,15.5769,15.7491,15.5769,15.74,71973.0
2020-05-21 11:15:00,17.38,17.38,17.24,17.24,27451.0,15.7491,15.7491,15.6222,15.6222,27451.0
2020-05-21 11:20:00,17.25,17.27,17.1,17.17,58414.0,15.6313,15.6494,15.4954,15.5588,58414.0
2020-05-21 11:25:00,17.17,17.17,17.03,17.14,62193.0,15.5588,15.5588,15.4319,15.5316,62193.0
2020-05-21 11:30:00,17.14,17.22,17.14,17.2,25983.0,15.5316,15.6041,15.5316,15.586,25983.0
2020-05-21 11:35:00,17.19,17.37,17.17,17.36,68422.0,15.5769,15.74,15.5588,15.731,68422.0
2020-05-21 11:40:00,17.36,17.4,17.31,17.39,23391.0,15.731,15.7672,15.6857,15.7582,23391.0
2020-05-21 11:45:00,17.39,17.43,17.36,17.43,30629.0,15.7582,15.7944,15.731,15.7944,30629.0
2020-05-21 11:50:00,17.43,17.47,17.41,17.44,15385.0,15.7944,15.8306,15.7763,15.8035,15385.0
2020-05-21 11:55:00,17.46,17.54,17.41,17.51,30206.0,15.8216,15.8941,15.7763,15.8669,30206.0
2020-05-21 12:00:00,17.52,17.59,17.51,17.53,20988.0,15.876,15.9394,15.8669,15.885,20988.0
2020-05-21 12:05:00,17.54,17.55,17.47,17.53,22151.0,15.8941,15.9031,15.8306,15.885,22151.0
2020-05-21 12:10:00,17.51,17.62,17.49,17.62,33460.0,15.8669,15.9666,15.8488,15.9666,33460.0
2020-05-21 12:15:00,17.62,17.63,17.53,17.54,18950.0,15.9666,15.9756,15.885,15.8941,18950.0
2020-05-21 12:20:00,17.55,17.65,17.55,17.65,39683.0,15.9031,15.9938,15.9031,15.9938,39683.0
2020-05-21 12:25:00,17.65,17.65,17.54,17.55,19738.0,15.9938,15.9938,15.8941,15.9031,19738.0
2020-05-21 12:30:00,17.54,17.54,17.46,17.48,19414.0,15.8941,15.8941,15.8216,15.8397,19414.0
2020-05-21 12:35:00,17.48,17.53,17.47,17.49,14303.0,15.8397,15.885,15.8306,15.8488,14303.0
2020-05-21 12:40:00,17.51,17.57,17.51,17.57,11290.0,15.8669,15.9213,15.8669,15.9213,11290.0
2020-05-21 12:45:00,17.56,17.61,17.53,17.59,9688.0,15.9122,15.9575,15.885,15.9394,9688.0
2020-05-21 12:50:00,17.59,17.61,17.53,17.56,8673.0,15.9394,15.9575,15.885,15.9122,8673.0
2020-05-21 12:55:00,17.56,17.56,17.48,17.48,6279.0,15.9122,15.9122,15.8397,15.8397,6279.0
2020-05-21 13:00:00,17.48,17.62,17.45,17.6,18083.0,15.8397,15.9666,15.8125,15.9484,18083.0
2020-05-21 13:05:00,17.6,17.6,17.5,17.52,13135.0,15.9484,15.9484,15.8578,15.876,13135.0
2020-05-21 13:10:00,17.53,17.6,17.52,17.58,15779.0,15.885,15.9484,15.876,15.9303,15779.0
2020-05-21 13:15:00,17.58,17.6,17.53,17.56,33504.0,15.9303,15.9484,15.885,15.9122,33504.0
2020-05-21 13:20:00,17.56,17.57,17.53,17.56,27281.0,15.9122,15.9213,15.885,15.9122,27281.0
2020-05-21 13:25:00,17.56,17.57,17.52,17.52,15639.0,15.9122,15.9213,15.876,15.876,15639.0
2020-05-21 13:30:00,17.52,17.52,17.39,17.41,42499.0,15.876,15.876,15.7582,15.7763,42499.0
2020-05-21 13:35:00,17.41,17.46,17.38,17.38,27580.0,15.7763,15.8216,15.7491,15.7491,27580.0
2020-05-21 13:40:00,17.39,17.42,17.35,17.42,18995.0,15.7582,15.7853,15.7219,15.7853,18995.0
2020-05-21 13:45:00,17.41,17.44,17.36,17.39,28372.0,15.7763,15.8035,15.731,15.7582,28372.0
2020-05-21 13:50:00,17.37,17.42,17.31,17.32,22761.0,15.74,15.7853,15.6857,15.6947,22761.0
2020-05-21 13:55:00,17.31,17.32,17.28,17.28,34091.0,15.6857,15.6947,15.6585,15.6585,34091.0
2020-05-21 14:00:00,17.28,17.33,17.26,17.32,28068.0,15.6585,15.7038,15.6403,15.6947,28068.0
2020-05-21 14:05:00,17.31,17.32,17.26,17.31,24434.0,15.6857,15.6947,15.6403,15.6857,24434.0
2020-05-21 14:10:00,17.31,17.37,17.3,17.36,15038.0,15.6857,15.74,15.6766,15.731,15038.0
2020-05-21 14:15:00,17.36,17.46,17.35,17.42,47174.0,15.731,15.8216,15.7219,15.7853,47174.0
2020-05-21 14:20:00,17.44,17.5,17.43,17.5,73317.0,15.8035,15.8578,15.7944,15.8578,73317.0
2020-05-21 14:25:00,17.49,17.49,17.45,17.47,14961.0,15.8488,15.8488,15.8125,15.8306,14961.0
2020-05-21 14:30:00,17.46,17.47,17.42,17.43,16094.0,15.8216,15.8306,15.7853,15.7944,16094.0
2020-05-21 14:35:00,17.43,17.46,17.32,17.33,59393.0,15.7944,15.8216,15.6947,15.7038,59393.0
2020-05-21 14:40:00,17.33,17.44,17.32,17.43,43081.0,15.7038,15.8035,15.6947,15.7944,43081.0
2020-05-21 14:45:00,17.43,17.43,17.3,17.32,45903.0,15.7944,15.7944,15.6766,15.6947,45903.0
2020-05-21 14:50:00,17.32,17.35,17.29,17.32,33472.0,15.6947,15.7219,15.6675,15.6947,33472.0
2020-05-21 14:55:00,17.31,17.32,17.27,17.3,34504.0,15.6857,15.6947,15.6494,15.6766,34504.0
2020-05-21 15:00:00,17.3,17.41,17.3,17.41,38005.0,15.6766,15.7763,15.6766,15.7763,38005.0
2020-05-21 15:05:00,17.41,17.43,17.38,17.43,20405.0,15.7763,15.7944,15.7491,15.7944,20405.0
2020-05-21 15:10:00,17.42,17.45,17.39,17.43,18436.0,15.7853,15.8125,15.7582,15.7944,18436.0
2020-05-21 15:15:00,17.43,17.44,17.38,17.43,28632.0,15.7944,15.8035,15.7491,15.7944,28632.0
2020-05-21 15:20:00,17.43,17.47,17.41,17.44,49977.0,15.7944,15.8306,15.7763,15.8035,49977.0
2020-05-21 15:25:00,17.44,17.46,17.39,17.43,44403.0,15.8035,15.8216,15.7582,15.7944,44403.0
2020-05-21 15:30:00,17.42,17.42,17.32,17.36,47643.0,15.7853,15.7853,15.6947,15.731,47643.0
2020-05-21 15:35:00,17.36,17.36,17.29,17.32,50053.0,15.731,15.731,15.6675,15.6947,50053.0
2020-05-21 15:40:00,17.31,17.34,17.28,17.32,75128.0,15.6857,15.7128,15.6585,15.6947,75128.0
2020-05-21 15:45:00,17.32,17.41,17.26,17.41,65087.0,15.6947,15.7763,15.6403,15.7763,65087.0
2020-05-21 15:50:00,17.44,17.44,17.35,17.38,99839.0,15.8035,15.8035,15.7219,15.7491,99839.0
2020-05-21 15:55:00,17.38,17.39,17.28,17.3,197101.0,15.7491,15.7582,15.6585,15.6766,197101.0
2020-05-22 09:30:00,17.08,17.1,16.7,16.78,123938.0,15.4772,15.4954,15.1329,15.2054,123938.0
2020-05-22 09:35:00,16.77,16.8,16.64,16.66,56175.0,15.1963,15.2235,15.0785,15.0967,56175.0
2020-05-22 09:40:00,16.67,16.82,16.64,16.67,42714.0,15.1057,15.2416,15.0785,15.1057,42714.0
2020-05-22 09:45:00,16.67,16.94,16.63,16.9,37668.0,15.1057,15.3504,15.0695,15.3141,37668.0
2020-05-22 09:50:00,16.93,17.15,16.86,17.15,26660.0,15.3413,15.5407,15.2779,15.5407,26660.0
2020-05-22 09:55:00,17.15,17.17,17.01,17.13,18020.0,15.5407,15.5588,15.4138,15.5225,18020.0
2020-05-22 10:00:00,17.1,17.1,16.96,16.97,25898.0,15.4954,15.4954,15.3685,15.3776,25898.0
2020-05-22 10:05:00,16.98,16.99,16.83,16.87,34592.0,15.3866,15.3957,15.2507,15.2869,34592.0
2020-05-22 10:10:00,16.86,16.93,16.78,16.86,34414.0,15.2779,15.3413,15.2054,15.2779,34414.0
2020-05-22 10:15:00,16.88,17.13,16.87,17.13,37512.0,15.296,15.5225,15.2869,15.5225,37512.0
2020-05-22 10:20:00,17.13,17.38,17.13,17.32,36835.0,15.5225,15.7491,15.5225,15.6947,36835.0
2020-05-22 10:25:00,17.32,17.33,17.18,17.29,46872.0,15.6947,15.7038,15.5679,15.6675,46872.0
2020-05-22 10:30:00,17.29,17.31,17.22,17.26,21110.0,15.6675,15.6857,15.6041,15.6403,21110.0
2020-05-22 10:35:00,17.26,17.34,17.23,17.25,48595.0,15.6403,15.7128,15.6132,15.6313,48595.0
2020-05-22 10:40:00,17.25,17.29,17.13,17.15,41633.0,15.6313,15.6675,15.5225,15.5407,41633.0
2020-05-22 10:45:00,17.16,17.19,17.09,17.09,33628.0,15.5497,15.5769,15.4863,15.4863,33628.0
2020-05-22 10:50:00,17.09,17.14,17.06,17.08,38486.0,15.4863,15.5316,15.4591,15.4772,38486.0
2020-05-22 10:55:00,17.09,17.22,17.06,17.22,27895.0,15.4863,15.6041,15.4591,15.6041,27895.0
2020-05-22 11:00:00,17.22,17.29,17.22,17.28,60401.0,15.6041,15.6675,15.6041,15.6585,60401.0
2020-05-22 11:05:00,17.25,17.34,17.23,17.33,29310.0,15.6313,15.7128,15.6132,15.7038,29310.0
2020-05-22 11:10:00,17.32,17.39,17.32,17.36,39509.0,15.6947,15.7582,15.6947,15.731,39509.0
2020-05-22 11:15:00,17.36,17.46,17.33,17.44,47063.0,15.731,15.8216,15.7038,15.8035,47063.0
2020-05-22 11:20:00,17.44,17.46,17.33,17.34,28138.0,15.8035,15.8216,15.7038,15.7128,28138.0
2020-05-22 11:25:00,17.34,17.39,17.27,17.27,44175.0,15.7128,15.7582,15.6494,15.6494,44175.0
2020-05-22 11:30:00,17.27,17.3,17.25,17.26,22260.0,15.6494,15.6766,15.6313,15.6403,22260.0
2020-05-22 11:35:00,17.27,17.31,17.24,17.31,17382.0,15.6494,15.6857,15.6222,15.6857,17382.0
2020-05-22 11:40:00,17.31,17.43,17.29,17.4,20617.0,15.6857,15.7944,15.6675,15.7672,20617.0
2020-05-22 11:45:00,17.41,17.41,17.33,17.38,11475.0,15.7763,15.7763,15.7038,15.7491,11475.0
2020-05-22 11:50:00,17.39,17.47,17.39,17.46,24514.0,15.7582,15.8306,15.7582,15.8216,24514.0
2020-05-22 11:55:00,17.47,17.53,17.45,17.53,24892.0,15.8306,15.885,15.8125,15.885,24892.0
2020-05-22 12:00:00,17.53,17.55,17.45,17.46,17800.0,15.885,15.9031,15.8125,15.8216,17800.0
2020-05-22 12:05:00,17.46,17.51,17.45,17.48,36081.0,15.8216,15.8669,15.8125,15.8397,36081.0
2020-05-22 12:10:00,17.48,17.48,17.44,17.46,15767.0,15.8397,15.8397,15.8035,15.8216,15767.0
2020-05-22 12:15:00,17.45,17.51,17.45,17.51,25011.0,15.8125,15.8669,15.8125,15.8669,25011.0
2020-05-22 12:20:00,17.51,17.56,17.48,17.54,13753.0,15.8669,15.9122,15.8397,15.8941,13753.0
2020-05-22 12:25:00,17.54,17.61,17.5,17.6,19150.0,15.8941,15.9575,15.8578,15.9484,19150.0
2020-05-22 12:30:00,17.6,17.67,17.58,17.63,16632.0,15.9484,16.0119,15.9303,15.9756,16632.0
2020-05-22 12:35:00,17.64,17.69,17.59,17.61,20541.0,15.9847,16.03,15.9394,15.9575,20541.0
2020-05-22 12:40:00,17.61,17.62,17.57,17.59,11339.0,15.9575,15.9666,15.9213,15.9394,11339.0
2020-05-22 12:45:00,17.59,17.61,17.55,17.57,34421.0,15.9394,15.9575,15.9031,15.9213,34421.0
2020-05-22 12:50:00,17.57,17.6,17.54,17.58,17466.0,15.9213,15.9484,15.8941,15.9303,17466.0
2020-05-22 12:55:00,17.58,17.63,17.57,17.59,21001.0,15.9303,15.9756,15.9213,15.9394,21001.0
2020-05-22 13:00:00,17.59,17.7,17.59,17.7,20964.0,15.9394,16.0391,15.9394,16.0391,20964.0
2020-05-22 13:05:00,17.69,17.71,17.65,17.66,25769.0,16.03,16.0481,15.9938,16.0028,25769.0
2020-05-22 13:10:00,17.65,17.66,17.6,17.61,19959.0,15.9938,16.0028,15.9484,15.9575,19959.0
2020-05-22 13:15:00,17.62,17.65,17.61,17.63,13430.0,15.9666,15.9938,15.9575,15.9756,13430.0
2020-05-22 13:20:00,17.63,17.66,17.62,17.65,15087.0,15.9756,16.0028,15.9666,15.9938,15087.0
2020-05-22 13:25:00,17.66,17.68,17.62,17.66,15433.0,16.0028,16.0209,15.9666,16.0028,15433.0
2020-05-22 13:30:00,17.66,17.67,17.56,17.59,41694.0,16.0028,16.0119,15.9122,15.9394,41694.0
2020-05-22 13:35:00,17.59,17.63,17.58,17.62,20566.0,15.9394,15.9756,15.9303,15.9666,20566.0
2020-05-22 13:40:00,17.62,17.66,17.62,17.64,9959.0,15.9666,16.0028,15.9666,15.9847,9959.0
2020-05-22 13:45:00,17.65,17.7,17.65,17.66,14913.0,15.9938,16.0391,15.9938,16.0028,14913.0
2020-05-22 13:50:00,17.66,17.68,17.63,17.66,10249.0,16.0028,16.0209,15.9756,16.0028,10249.0
2020-05-22 13:55:00,17.66,17.79,17.66,17.77,77962.0,16.0028,16.1206,16.0028,16.1025,77962.0
2020-05-22 14:00:00,17.77,17.85,17.74,17.84,65360.0,16.1025,16.175,16.0753,16.1659,65360.0
2020-05-22 14:05:00,17.85,17.85,17.8,17.8,14601.0,16.175,16.175,16.1297,16.1297,14601.0
2020-05-22 14:10:00,17.8,17.84,17.79,17.82,14431.0,16.1297,16.1659,16.1206,16.1478,14431.0
2020-05-22 14:15:00,17.82,17.84,17.77,17.78,29096.0,16.1478,16.1659,16.1025,16.1116,29096.0
2020-05-22 14:20:00,17.79,17.83,17.79,17.82,37933.0,16.1206,16.1569,16.1206,16.1478,37933.0
2020-05-22 14:25:00,17.81,17.94,17.81,17.91,58403.0,16.1387,16.2565,16.1387,16.2294,58403.0
2020-05-22 14:30:00,17.92,17.92,17.82,17.83,34998.0,16.2384,16.2384,16.1478,16.1569,34998.0
2020-05-22 14:35:00,17.82,17.89,17.81,17.87,24029.0,16.1478,16.2112,16.1387,16.1931,24029.0
2020-05-22 14:40:00,17.87,17.92,17.81,17.89,39098.0,16.1931,16.2384,16.1387,16.2112,39098.0
2020-05-22 14:45:00,17.89,17.94,17.88,17.94,7881.0,16.2112,16.2565,16.2022,16.2565,7881.0
2020-05-22 14:50:00,17.94,17.95,17.89,17.91,16756.0,16.2565,16.2656,16.2112,16.2294,16756.0
2020-05-22 14:55:00,17.9,17.97,17.9,17.96,23996.0,16.2203,16.2837,16.2203,16.2747,23996.0
2020-05-22 15:00:00,17.95,17.97,17.91,17.97,10721.0,16.2656,16.2837,16.2294,16.2837,10721.0
2020-05-22 15:05:00,17.98,18.04,17.97,18.02,37811.0,16.2928,16.3472,16.2837,16.329,37811.0
2020-05-22 15:10:00,18.02,18.04,17.99,18.01,25382.0,16.329,16.3472,16.3018,16.32,25382.0
2020-05-22 15:15:00,18.01,18.02,17.94,17.94,22209.0,16.32,16.329,16.2565,16.2565,22209.0
2020-05-22 15:20:00,17.94,17.95,17.8,17.84,34856.0,16.2565,16.2656,16.1297,16.1659,34856.0
2020-05-22 15:25:00,17.86,17.89,17.82,17.89,14812.0,16.184,16.2112,16.1478,16.2112,14812.0
2020-05-22 15:30:00,17.89,17.93,17.85,17.85,28731.0,16.2112,16.2475,16.175,16.175,28731.0
2020-05-22 15:35:00,17.86,17.9,17.82,17.9,36099.0,16.184,16.2203,16.1478,16.2203,36099.0
2020-05-22 15:40:00,17.91,17.97,17.89,17.96,40295.0,16.2294,16.2837,16.2112,16.2747,40295.0
2020-05-22 15:45:00,17.98,17.99,17.95,17.98,37521.0,16.2928,16.3018,16.2656,16.2928,37521.0
2020-05-22 15:50:00,17.99,18.09,17.9,17.94,102053.0,16.3018,16.3925,16.2203,16.2565,102053.0
2020-05-22 15:55:00,17.94,18.04,17.92,18.02,176477.0,16.2565,16.3472,16.2384,16.329,176477.0
2020-05-26 09:30:00,19.21,19.44,18.58,18.68,122090.0,17.4074,17.6158,16.8365,16.9271,122090.0
2020-05-26 09:35:00,18.66,18.71,18.4,18.56,125860.0,16.909,16.9543,16.6734,16.8184,125860.0
2020-05-26 09:40:00,18.57,18.68,18.39,18.56,133416.0,16.8274,16.9271,16.6643,16.8184,133416.0
2020-05-26 09:45:00,18.53,18.53,18.17,18.3,76571.0,16.7912,16.7912,16.465,16.5828,76571.0
2020-05-26 09:50:00,18.26,18.43,18.25,18.25,50009.0,16.5465,16.7006,16.5374,16.5374,50009.0
2020-05-26 09:55:00,18.27,18.34,18.25,18.27,35618.0,16.5556,16.619,16.5374,16.5556,35618.0
2020-05-26 10:00:00,18.29,18.41,18.29,18.37,37682.0,16.5737,16.6824,16.5737,16.6462,37682.0
2020-05-26 10:05:00,18.35,18.38,18.29,18.36,33262.0,16.6281,16.6553,16.5737,16.6371,33262.0
2020-05-26 10:10:00,18.36,18.38,18.27,18.29,36166.0,16.6371,16.6553,16.5556,16.5737,36166.0
2020-05-26 10:15:00,18.28,18.28,18.23,18.27,33179.0,16.5646,16.5646,16.5193,16.5556,33179.0
2020-05-26 10:20:00,18.28,18.32,18.18,18.31,41448.0,16.5646,16.6009,16.474,16.5918,41448.0
2020-05-26 10:25:00,18.32,18.44,18.3,18.43,28788.0,16.6009,16.7096,16.5828,16.7006,28788.0
2020-05-26 10:30:00,18.44,18.48,18.4,18.48,39628.0,16.7096,16.7459,16.6734,16.7459,39628.0
2020-05-26 10:35:00,18.46,18.57,18.37,18.42,55489.0,16.7277,16.8274,16.6462,16.6915,55489.0
2020-05-26 10:40:00,18.43,18.46,18.31,18.36,33248.0,16.7006,16.7277,16.5918,16.6371,33248.0
2020-05-26 10:45:00,18.36,18.46,18.36,18.46,22397.0,16.6371,16.7277,16.6371,16.7277,22397.0
2020-05-26 10:50:00,18.45,18.62,18.45,18.56,30830.0,16.7187,16.8727,16.7187,16.8184,30830.0
2020-05-26 10:55:00,18.56,18.63,18.54,18.61,26544.0,16.8184,16.8818,16.8002,16.8637,26544.0
2020-05-26 11:00:00,18.62,18.64,18.48,18.49,35199.0,16.8727,16.8909,16.7459,16.7549,35199.0
2020-05-26 11:05:00,18.5,18.5,18.36,18.39,35163.0,16.764,16.764,16.6371,16.6643,35163.0
2020-05-26 11:10:00,18.39,18.42,18.37,18.38,27436.0,16.6643,16.6915,16.6462,16.6553,27436.0
2020-05-26 11:15:00,18.37,18.45,18.34,18.39,44779.0,16.6462,16.7187,16.619,16.6643,44779.0
2020-05-26 11:20:00,18.39,18.47,18.38,18.41,37493.0,16.6643,16.7368,16.6553,16.6824,37493.0
2020-05-26 11:25:00,18.37,18.37,18.2,18.32,74728.0,16.6462,16.6462,16.4921,16.6009,74728.0
2020-05-26 11:30:00,18.33,18.35,18.24,18.25,43949.0,16.6099,16.6281,16.5284,16.5374,43949.0
2020-05-26 11:35:00,18.25,18.25,18.17,18.2,46192.0,16.5374,16.5374,16.465,16.4921,46192.0
2020-05-26 11:40:00,18.2,18.28,18.19,18.22,25674.0,16.4921,16.5646,16.4831,16.5103,25674.0
2020-05-26 11:45:00,18.22,18.29,18.21,18.29,28031.0,16.5103,16.5737,16.5012,16.5737,28031.0
2020-05-26 11:50:00,18.29,18.33,18.29,18.29,12838.0,16.5737,16.6099,16.5737,16.5737,12838.0
2020-05-26 11:55:00,18.28,18.28,18.19,18.25,35510.0,16.5646,16.5646,16.4831,16.5374,35510.0
2020-05-26 12:00:00,18.25,18.35,18.24,18.32,33112.0,16.5374,16.6281,16.5284,16.6009,33112.0
2020-05-26 12:05:00,18.32,18.34,18.29,18.34,21673.0,16.6009,16.619,16.5737,16.619,21673.0
2020-05-26 12:10:00,18.34,18.39,18.29,18.38,26316.0,16.619,16.6643,16.5737,16.6553,26316.0
2020-05-26 12:15:00,18.37,18.4,18.29,18.32,26873.0,16.6462,16.6734,16.5737,16.6009,26873.0
2020-05-26 12:20:00,18.32,18.34,18.25,18.25,17695.0,16.6009,16.619,16.5374,16.5374,17695.0
2020-05-26 12:25:00,18.25,18.25,18.2,18.21,25277.0,16.5374,16.5374,16.4921,16.5012,25277.0
2020-05-26 12:30:00,18.21,18.25,18.2,18.24,18517.0,16.5012,16.5374,16.4921,16.5284,18517.0
2020-05-26 12:35:00,18.23,18.24,18.19,18.23,26010.0,16.5193,16.5284,16.4831,16.5193,26010.0
2020-05-26 12:40:00,18.23,18.32,18.2,18.32,33182.0,16.5193,16.6009,16.4921,16.6009,33182.0
2020-05-26 12:45:00,18.32,18.32,18.27,18.29,22249.0,16.6009,16.6009,16.5556,16.5737,22249.0
2020-05-26 12:50:00,18.28,18.3,18.26,18.28,9993.0,16.5646,16.5828,16.5465,16.5646,9993.0
2020-05-26 12:55:00,18.28,18.3,18.26,18.28,20669.0,16.5646,16.5828,16.5465,16.5646,20669.0
2020-05-26 13:00:00,18.27,18.35,18.27,18.31,15634.0,16.5556,16.6281,16.5556,16.5918,15634.0
2020-05-26 13:05:00,18.3,18.34,18.29,18.33,17025.0,16.5828,16.619,16.5737,16.6099,17025.0
2020-05-26 13:10:00,18.33,18.36,18.32,18.36,15578.0,16.6099,16.6371,16.6009,16.6371,15578.0
2020-05-26 13:15:00,18.36,18.45,18.35,18.37,65228.0,16.6371,16.7187,16.6281,16.6462,65228.0
2020-05-26 13:20:00,18.36,18.43,18.35,18.42,26667.0,16.6371,16.7006,16.6281,16.6915,26667.0
2020-05-26 13:25:00,18.41,18.43,18.36,18.36,19388.0,16.6824,16.7006,16.6371,16.6371,19388.0
2020-05-26 13:30:00,18.37,18.38,18.32,18.36,21636.0,16.6462,16.6553,16.6009,16.6371,21636.0
2020-05-26 13:35:00,18.35,18.36,18.33,18.36,19243.0,16.6281,16.6371,16.6099,16.6371,19243.0
2020-05-26 13:40:00,18.36,18.39,18.34,18.37,16230.0,16.6371,16.6643,16.619,16.6462,16230.0
2020-05-26 13:45:00,18.36,18.4,18.33,18.39,36742.0,16.6371,16.6734,16.6099,16.6643,36742.0
2020-05-26 13:50:00,18.39,18.39,18.34,18.35,21696.0,16.6643,16.6643,16.619,16.6281,21696.0
2020-05-26 13:55:00,18.35,18.35,18.28,18.29,24024.0,16.6281,16.6281,16.5646,16.5737,24024.0
2020-05-26 14:00:00,18.28,18.3,18.25,18.26,21712.0,16.5646,16.5828,16.5374,16.5465,21712.0
2020-05-26 14:05:00,18.26,18.28,18.23,18.23,48794.0,16.5465,16.5646,16.5193,16.5193,48794.0
2020-05-26 14:10:00,18.23,18.25,18.18,18.22,21945.0,16.5193,16.5374,16.474,16.5103,21945.0
2020-05-26 14:15:00,18.21,18.29,18.21,18.29,26528.0,16.5012,16.5737,16.5012,16.5737,26528.0
2020-05-26 14:20:00,18.29,18.34,18.28,18.31,28064.0,16.5737,16.619,16.5646,16.5918,28064.0
2020-05-26 14:25:00,18.32,18.37,18.3,18.34,66301.0,16.6009,16.6462,16.5828,16.619,66301.0
2020-05-26 14:30:00,18.33,18.34,18.26,18.27,22777.0,16.6099,16.619,16.5465,16.5556,22777.0
2020-05-26 14:35:00,18.26,18.3,18.25,18.29,45742.0,16.5465,16.5828,16.5374,16.5737,45742.0
2020-05-26 14:40:00,18.3,18.32,18.22,18.32,52888.0,16.5828,16.6009,16.5103,16.6009,52888.0
2020-05-26 14:45:00,18.32,18.36,18.31,18.36,25572.0,16.6009,16.6371,16.5918,16.6371,25572.0
2020-05-26 14:50:00,18.37,18.37,18.3,18.33,73363.0,16.6462,16.6462,16.5828,16.6099,73363.0
2020-05-26 14:55:00,18.32,18.34,18.3,18.32,44897.0,16.6009,16.619,16.5828,16.6009,44897.0
2020-05-26 15:00:00,18.32,18.33,18.24,18.27,61322.0,16.6009,16.6099,16.5284,16.5556,61322.0
2020-05-26 15:05:00,18.27,18.32,18.26,18.27,19727.0,16.5556,16.6009,16.5465,16.5556,19727.0
2020-05-26 15:10:00,18.27,18.3,18.25,18.29,32915.0,16.5556,16.5828,16.5374,16.5737,32915.0
2020-05-26 15:15:00,18.29,18.38,18.29,18.37,42553.0,16.5737,16.6553,16.5737,16.6462,42553.0
2020-05-26 15:20:00,18.37,18.44,18.32,18.41,37412.0,16.6462,16.7096,16.6009,16.6824,37412.0
2020-05-26 15:25:00,18.4,18.43,18.38,18.4,26123.0,16.6734,16.7006,16.6553,16.6734,26123.0
2020-05-26 15:30:00,18.4,18.5,18.39,18.43,44155.0,16.6734,16.764,16.6643,16.7006,44155.0
2020-05-26 15:35:00,18.44,18.46,18.35,18.36,42776.0,16.7096,16.7277,16.6281,16.6371,42776.0
2020-05-26 15:40:00,18.35,18.39,18.34,18.37,54887.0,16.6281,16.6643,16.619,16.6462,54887.0
2020-05-26 15:45:00,18.38,18.42,18.35,18.38,77313.0,16.6553,16.6915,16.6281,16.6553,77313.0
2020-05-26 15:50:00,18.39,18.41,18.29,18.3,101958.0,16.6643,16.6824,16.5737,16.5828,101958.0
2020-05-26 15:55:00,18.3,18.32,18.26,18.27,155374.0,16.5828,16.6009,16.5465,16.5556,155374.0
2020-05-27 09:30:00,18.3,18.54,18.22,18.39,77705.0,16.5828,16.8002,16.5103,16.6643,77705.0
2020-05-27 09:35:00,18.4,18.62,18.39,18.53,72665.0,16.6734,16.8727,16.6643,16.7912,72665.0
2020-05-27 09:40:00,18.47,18.72,18.42,18.67,45973.0,16.7368,16.9633,16.6915,16.918,45973.0
2020-05-27 09:45:00,18.64,18.65,18.35,18.36,37017.0,16.8909,16.8999,16.6281,16.6371,37017.0
2020-05-27 09:50:00,18.36,18.48,18.31,18.33,75369.0,16.6371,16.7459,16.5918,16.6099,75369.0
2020-05-27 09:55:00,18.33,18.39,18.27,18.32,48940.0,16.6099,16.6643,16.5556,16.6009,48940.0
2020-05-27 10:00:00,18.3,18.3,18.15,18.15,66145.0,16.5828,16.5828,16.4468,16.4468,66145.0
2020-05-27 10:05:00,18.11,18.34,18.1,18.24,68603.0,16.4106,16.619,16.4015,16.5284,68603.0
2020-05-27 10:10:00,18.25,18.43,18.25,18.37,52317.0,16.5374,16.7006,16.5374,16.6462,52317.0
2020-05-27 10:15:00,18.36,18.58,18.34,18.58,59944.0,16.6371,16.8365,16.619,16.8365,59944.0
2020-05-27 10:20:00,18.59,18.61,18.47,18.5,31101.0,16.8455,16.8637,16.7368,16.764,31101.0
2020-05-27 10:25:00,18.48,18.5,18.39,18.41,40621.0,16.7459,16.764,16.6643,16.6824,40621.0
2020-05-27 10:30:00,18.41,18.42,17.94,17.95,101683.0,16.6824,16.6915,16.2565,16.2656,101683.0
2020-05-27 10:35:00,17.94,18.0,17.84,17.84,64398.0,16.2565,16.3109,16.1659,16.1659,64398.0
2020-05-27 10:40:00,17.81,17.82,17.61,17.72,62716.0,16.1387,16.1478,15.9575,16.0572,62716.0
2020-05-27 10:45:00,17.73,17.76,17.55,17.58,75336.0,16.0662,16.0934,15.9031,15.9303,75336.0
2020-05-27 10:50:00,17.59,17.72,17.56,17.69,50328.0,15.9394,16.0572,15.9122,16.03,50328.0
2020-05-27 10:55:00,17.69,17.78,17.65,17.77,61557.0,16.03,16.1116,15.9938,16.1025,61557.0
2020-05-27 11:00:00,17.78,17.95,17.78,17.91,52113.0,16.1116,16.2656,16.1116,16.2294,52113.0
2020-05-27 11:05:00,17.9,18.0,17.87,17.89,35803.0,16.2203,16.3109,16.1931,16.2112,35803.0
2020-05-27 11:10:00,17.88,17.89,17.66,17.68,75269.0,16.2022,16.2112,16.0028,16.0209,75269.0
2020-05-27 11:15:00,17.69,17.71,17.6,17.68,52465.0,16.03,16.0481,15.9484,16.0209,52465.0
2020-05-27 11:20:00,17.67,17.67,17.58,17.62,47251.0,16.0119,16.0119,15.9303,15.9666,47251.0
2020-05-27 11:25:00,17.62,17.83,17.61,17.83,31345.0,15.9666,16.1569,15.9575,16.1569,31345.0
2020-05-27 11:30:00,17.81,17.89,17.8,17.89,38771.0,16.1387,16.2112,16.1297,16.2112,38771.0
2020-05-27 11:35:00,17.89,17.96,17.8,17.84,55770.0,16.2112,16.2747,16.1297,16.1659,55770.0
2020-05-27 11:40:00,17.83,17.86,17.77,17.83,57303.0,16.1569,16.184,16.1025,16.1569,57303.0
2020-05-27 11:45:00,17.83,17.84,17.78,17.81,44836.0,16.1569,16.1659,16.1116,16.1387,44836.0
2020-05-27 11:50:00,17.81,17.83,17.79,17.81,62209.0,16.1387,16.1569,16.1206,16.1387,62209.0
2020-05-27 11:55:00,17.81,17.85,17.79,17.82,44527.0,16.1387,16.175,16.1206,16.1478,44527.0
2020-05-27 12:00:00,17.82,18.04,17.8,18.02,34228.0,16.1478,16.3472,16.1297,16.329,34228.0
2020-05-27 12:05:00,18.01,18.06,17.97,18.04,52357.0,16.32,16.3653,16.2837,16.3472,52357.0
2020-05-27 12:10:00,18.04,18.06,17.95,18.0,37364.0,16.3472,16.3653,16.2656,16.3109,37364.0
2020-05-27 12:15:00,17.99,18.04,17.99,18.03,32243.0,16.3018,16.3472,16.3018,16.3381,32243.0
2020-05-27 12:20:00,18.05,18.12,18.04,18.1,22485.0,16.3562,16.4196,16.3472,16.4015,22485.0
2020-05-27 12:25:00,18.09,18.16,18.09,18.11,20038.0,16.3925,16.4559,16.3925,16.4106,20038.0
2020-05-27 12:30:00,18.11,18.11,18.04,18.1,24826.0,16.4106,16.4106,16.3472,16.4015,24826.0
2020-05-27 12:35:00,18.11,18.12,18.05,18.05,18713.0,16.4106,16.4196,16.3562,16.3562,18713.0
2020-05-27 12:40:00,18.05,18.08,18.0,18.0,30725.0,16.3562,16.3834,16.3109,16.3109,30725.0
2020-05-27 12:45:00,18.0,18.02,17.96,18.02,22271.0,16.3109,16.329,16.2747,16.329,22271.0
2020-05-27 12:50:00,18.02,18.15,18.01,18.15,22635.0,16.329,16.4468,16.32,16.4468,22635.0
2020-05-27 12:55:00,18.14,18.15,18.06,18.07,21372.0,16.4378,16.4468,16.3653,16.3743,21372.0
2020-05-27 13:00:00,18.07,18.11,18.01,18.1,30444.0,16.3743,16.4106,16.32,16.4015,30444.0
2020-05-27 13:05:00,18.09,18.16,18.08,18.15,25932.0,16.3925,16.4559,16.3834,16.4468,25932.0
2020-05-27 13:10:00,18.15,18.19,18.12,18.14,24338.0,16.4468,16.4831,16.4196,16.4378,24338.0
2020-05-27 13:15:00,18.14,18.22,18.14,18.2,15454.0,16.4378,16.5103,16.4378,16.4921,15454.0
2020-05-27 13:20:00,18.2,18.23,18.19,18.23,24896.0,16.4921,16.5193,16.4831,16.5193,24896.0
2020-05-27 13:25:00,18.23,18.26,18.16,18.18,30174.0,16.5193,16.5465,16.4559,16.474,30174.0
2020-05-27 13:30:00,18.17,18.2,18.14,18.2,24509.0,16.465,16.4921,16.4378,16.4921,24509.0
2020-05-27 13:35:00,18.19,18.25,18.18,18.25,18503.0,16.4831,16.5374,16.474,16.5374,18503.0
2020-05-27 13:40:00,18.27,18.31,18.24,18.27,17229.0,16.5556,16.5918,16.5284,16.5556,17229.0
2020-05-27 13:45:00,18.27,18.35,18.26,18.35,21013.0,16.5556,16.6281,16.5465,16.6281,21013.0
2020-05-27 13:50:00,18.34,18.35,18.28,18.3,15220.0,16.619,16.6281,16.5646,16.5828,15220.0
2020-05-27 13:55:00,18.3,18.34,18.29,18.32,31203.0,16.5828,16.619,16.5737,16.6009,31203.0
2020-05-27 14:00:00,18.32,18.47,18.31,18.43,75397.0,16.6009,16.7368,16.5918,16.7006,75397.0
2020-05-27 14:05:00,18.42,18.43,18.34,18.38,28898.0,16.6915,16.7006,16.619,16.6553,28898.0
2020-05-27 14:10:00,18.39,18.54,18.39,18.44,37643.0,16.6643,16.8002,16.6643,16.7096,37643.0
2020-05-27 14:15:00,18.45,18.52,18.42,18.51,28429.0,16.7187,16.7821,16.6915,16.7731,28429.0
2020-05-27 14:20:00,18.52,18.54,18.49,18.54,61305.0,16.7821,16.8002,16.7549,16.8002,61305.0
2020-05-27 14:25:00,18.53,18.6,18.51,18.54,21416.0,16.7912,16.8546,16.7731,16.8002,21416.0
2020-05-27 14:30:00,18.54,18.58,18.51,18.57,25658.0,16.8002,16.8365,16.7731,16.8274,25658.0
2020-05-27 14:35:00,18.57,18.67,18.56,18.6,70537.0,16.8274,16.918,16.8184,16.8546,70537.0
2020-05-27 14:40:00,18.6,18.61,18.48,18.49,87635.0,16.8546,16.8637,16.7459,16.7549,87635.0
2020-05-27 14:45:00,18.49,18.53,18.48,18.53,24964.0,16.7549,16.7912,16.7459,16.7912,24964.0
2020-05-27 14:50:00,18.53,18.57,18.52,18.56,24119.0,16.7912,16.8274,16.7821,16.8184,24119.0
2020-05-27 14:55:00,18.55,18.56,18.46,18.48,32005.0,16.8093,16.8184,16.7277,16.7459,32005.0
2020-05-27 15:00:00,18.48,18.48,18.4,18.44,27912.0,16.7459,16.7459,16.6734,16.7096,27912.0
2020-05-27 15:05:00,18.44,18.47,18.37,18.38,28046.0,16.7096,16.7368,16.6462,16.6553,28046.0
2020-05-27 15:10:00,18.39,18.39,18.34,18.38,39032.0,16.6643,16.6643,16.619,16.6553,39032.0
2020-05-27 15:15:00,18.38,18.48,18.37,18.46,28580.0,16.6553,16.7459,16.6462,16.7277,28580.0
2020-05-27 15:20:00,18.46,18.47,18.4,18.41,37204.0,16.7277,16.7368,16.6734,16.6824,37204.0
2020-05-27 15:25:00,18.42,18.49,18.4,18.48,38138.0,16.6915,16.7549,16.6734,16.7459,38138.0
2020-05-27 15:30:00,18.48,18.49,18.43,18.46,68324.0,16.7459,16.7549,16.7006,16.7277,68324.0
2020-05-27 15:35:00,18.46,18.47,18.43,18.44,44544.0,16.7277,16.7368,16.7006,16.7096,44544.0
2020-05-27 15:40:00,18.44,18.5,18.4,18.47,75690.0,16.7096,16.764,16.6734,16.7368,75690.0
2020-05-27 15:45:00,18.46,18.51,18.43,18.44,79002.0,16.7277,16.7731,16.7006,16.7096,79002.0
2020-05-27 15:50:00,18.44,18.5,18.37,18.39,142110.0,16.7096,16.764,16.6462,16.6643,142110.0
2020-05-27 15:55:00,18.38,18.42,18.37,18.41,241311.0,16.6553,16.6915,16.6462,16.6824,241311.0
2020-05-28 09:30:00,18.55,18.59,17.74,17.89,110713.0,16.8093,16.8455,16.0753,16.2112,110713.0
2020-05-28 09:35:00,17.92,18.12,17.79,17.82,61714.0,16.2384,16.4196,16.1206,16.1478,61714.0
2020-05-28 09:40:00,17.82,17.96,17.63,17.89,81046.0,16.1478,16.2747,15.9756,16.2112,81046.0
2020-05-28 09:45:00,17.88,17.95,17.78,17.81,72136.0,16.2022,16.2656,16.1116,16.1387,72136.0
2020-05-28 09:50:00,17.81,18.03,17.77,18.03,44448.0,16.1387,16.3381,16.1025,16.3381,44448.0
2020-05-28 09:55:00,18.01,18.21,18.0,18.21,35898.0,16.32,16.5012,16.3109,16.5012,35898.0
2020-05-28 10:00:00,18.2,18.27,18.1,18.26,73706.0,16.4921,16.5556,16.4015,16.5465,73706.0
2020-05-28 10:05:00,18.27,18.34,18.24,18.29,54678.0,16.5556,16.619,16.5284,16.5737,54678.0
2020-05-28 10:10:00,18.28,18.39,18.25,18.37,53483.0,16.5646,16.6643,16.5374,16.6462,53483.0
2020-05-28 10:15:00,18.38,18.39,18.15,18.25,51652.0,16.6553,16.6643,16.4468,16.5374,51652.0
2020-05-28 10:20:00,18.25,18.42,18.23,18.3,50568.0,16.5374,16.6915,16.5193,16.5828,50568.0
2020-05-28 10:25:00,18.31,18.42,18.3,18.4,46075.0,16.5918,16.6915,16.5828,16.6734,46075.0
2020-05-28 10:30:00,18.41,18.54,18.37,18.52,28346.0,16.6824,16.8002,16.6462,16.7821,28346.0
2020-05-28 10:35:00,18.53,18.59,18.43,18.45,35208.0,16.7912,16.8455,16.7006,16.7187,35208.0
2020-05-28 10:40:00,18.46,18.56,18.46,18.52,31407.0,16.7277,16.8184,16.7277,16.7821,31407.0
2020-05-28 10:45:00,18.52,18.61,18.52,18.56,21471.0,16.7821,16.8637,16.7821,16.8184,21471.0
2020-05-28 10:50:00,18.55,18.61,18.5,18.5,31780.0,16.8093,16.8637,16.764,16.764,31780.0
2020-05-28 10:55:00,18.5,18.53,18.37,18.39,49788.0,16.764,16.7912,16.6462,16.6643,49788.0
2020-05-28 11:00:00,18.37,18.38,18.23,18.3,69363.0,16.6462,16.6553,16.5193,16.5828,69363.0
2020-05-28 11:05:00,18.28,18.34,18.21,18.24,39677.0,16.5646,16.619,16.5012,16.5284,39677.0
2020-05-28 11:10:00,18.24,18.3,18.21,18.26,31532.0,16.5284,16.5828,16.5012,16.5465,31532.0
2020-05-28 11:15:00,18.26,18.46,18.25,18.45,72355.0,16.5465,16.7277,16.5374,16.7187,72355.0
2020-05-28 11:20:00,18.44,18.47,18.36,18.37,62461.0,16.7096,16.7368,16.6371,16.6462,62461.0
2020-05-28 11:25:00,18.38,18.42,18.34,18.4,52835.0,16.6553,16.6915,16.619,16.6734,52835.0
2020-05-28 11:30:00,18.39,18.4,18.29,18.3,38287.0,16.6643,16.6734,16.5737,16.5828,38287.0
2020-05-28 11:35:00,18.3,18.35,18.26,18.31,36811.0,16.5828,16.6281,16.5465,16.5918,36811.0
2020-05-28 11:40:00,18.3,18.33,18.24,18.26,49432.0,16.5828,16.6099,16.5284,16.5465,49432.0
2020-05-28 11:45:00,18.26,18.4,18.25,18.39,20852.0,16.5465,16.6734,16.5374,16.6643,20852.0
2020-05-28 11:50:00,18.4,18.53,18.4,18.5,44541.0,16.6734,16.7912,16.6734,16.764,44541.0
2020-05-28 11:55:00,18.5,18.53,18.46,18.49,48858.0,16.764,16.7912,16.7277,16.7549,48858.0
2020-05-28 12:00:00,18.5,18.57,18.47,18.53,26857.0,16.764,16.8274,16.7368,16.7912,26857.0
2020-05-28 12:05:00,18.53,18.58,18.5,18.55,49256.0,16.7912,16.8365,16.764,16.8093,49256.0
2020-05-28 12:10:00,18.57,18.7,18.54,18.64,63503.0,16.8274,16.9452,16.8002,16.8909,63503.0
2020-05-28 12:15:00,18.65,18.7,18.61,18.63,26928.0,16.8999,16.9452,16.8637,16.8818,26928.0
2020-05-28 12:20:00,18.64,18.77,18.63,18.77,33132.0,16.8909,17.0087,16.8818,17.0087,33132.0
2020-05-28 12:25:00,18.78,18.78,18.7,18.71,41517.0,17.0177,17.0177,16.9452,16.9543,41517.0
2020-05-28 12:30:00,18.7,18.71,18.64,18.67,25970.0,16.9452,16.9543,16.8909,16.918,25970.0
2020-05-28 12:35:00,18.66,18.76,18.66,18.76,24583.0,16.909,16.9996,16.909,16.9996,24583.0
2020-05-28 12:40:00,18.76,18.8,18.72,18.72,23560.0,16.9996,17.0358,16.9633,16.9633,23560.0
2020-05-28 12:45:00,18.73,18.75,18.69,18.73,22562.0,16.9724,16.9905,16.9362,16.9724,22562.0
2020-05-28 12:50:00,18.73,18.74,18.66,18.71,16416.0,16.9724,16.9815,16.909,16.9543,16416.0
2020-05-28 12:55:00,18.71,18.73,18.63,18.73,80247.0,16.9543,16.9724,16.8818,16.9724,80247.0
2020-05-28 13:00:00,18.74,18.82,18.74,18.78,36793.0,16.9815,17.054,16.9815,17.0177,36793.0
2020-05-28 13:05:00,18.77,18.79,18.72,18.76,16426.0,17.0087,17.0268,16.9633,16.9996,16426.0
2020-05-28 13:10:00,18.75,18.83,18.71,18.82,31900.0,16.9905,17.063,16.9543,17.054,31900.0
2020-05-28 13:15:00,18.82,18.87,18.73,18.73,25832.0,17.054,17.0993,16.9724,16.9724,25832.0
2020-05-28 13:20:00,18.74,18.75,18.65,18.65,38914.0,16.9815,16.9905,16.8999,16.8999,38914.0
2020-05-28 13:25:00,18.66,18.7,18.65,18.66,17834.0,16.909,16.9452,16.8999,16.909,17834.0
2020-05-28 13:30:00,18.65,18.65,18.55,18.59,24303.0,16.8999,16.8999,16.8093,16.8455,24303.0
2020-05-28 13:35:00,18.59,18.63,18.58,18.59,24137.0,16.8455,16.8818,16.8365,16.8455,24137.0
2020-05-28 13:40:00,18.6,18.65,18.59,18.63,25214.0,16.8546,16.8999,16.8455,16.8818,25214.0
2020-05-28 13:45:00,18.66,18.68,18.63,18.64,20083.0,16.909,16.9271,16.8818,16.8909,20083.0
2020-05-28 13:50:00,18.65,18.71,18.61,18.7,23638.0,16.8999,16.9543,16.8637,16.9452,23638.0
2020-05-28 13:55:00,18.7,18.72,18.63,18.67,29464.0,16.9452,16.9633,16.8818,16.918,29464.0
2020-05-28 14:00:00,18.67,18.71,18.66,18.66,18532.0,16.918,16.9543,16.909,16.909,18532.0
2020-05-28 14:05:00,18.66,18.69,18.64,18.65,20330.0,16.909,16.9362,16.8909,16.8999,20330.0
2020-05-28 14:10:00,18.64,18.73,18.61,18.73,28870.0,16.8909,16.9724,16.8637,16.9724,28870.0
2020-05-28 14:15:00,18.73,18.77,18.71,18.71,27153.0,16.9724,17.0087,16.9543,16.9543,27153.0
2020-05-28 14:20:00,18.71,18.74,18.63,18.66,25702.0,16.9543,16.9815,16.8818,16.909,25702.0
2020-05-28 14:25:00,18.65,18.69,18.64,18.67,19953.0,16.8999,16.9362,16.8909,16.918,19953.0
2020-05-28 14:30:00,18.67,18.69,18.64,18.66,26579.0,16.918,16.9362,16.8909,16.909,26579.0
2020-05-28 14:35:00,18.66,18.69,18.65,18.66,29864.0,16.909,16.9362,16.8999,16.909,29864.0
2020-05-28 14:40:00,18.66,18.66,18.52,18.55,40961.0,16.909,16.909,16.7821,16.8093,40961.0
2020-05-28 14:45:00,18.55,18.66,18.53,18.66,46222.0,16.8093,16.909,16.7912,16.909,46222.0
2020-05-28 14:50:00,18.67,18.75,18.67,18.68,62033.0,16.918,16.9905,16.918,16.9271,62033.0
2020-05-28 14:55:00,18.69,18.7,18.57,18.67,54188.0,16.9362,16.9452,16.8274,16.918,54188.0
2020-05-28 15:00:00,18.68,18.73,18.64,18.67,26372.0,16.9271,16.9724,16.8909,16.918,26372.0
2020-05-28 15:05:00,18.66,18.66,18.53,18.57,45324.0,16.909,16.909,16.7912,16.8274,45324.0
2020-05-28 15:10:00,18.57,18.63,18.57,18.62,24748.0,16.8274,16.8818,16.8274,16.8727,24748.0
2020-05-28 15:15:00,18.62,18.63,18.49,18.49,40532.0,16.8727,16.8818,16.7549,16.7549,40532.0
2020-05-28 15:20:00,18.48,18.56,18.46,18.5,39777.0,16.7459,16.8184,16.7277,16.764,39777.0
2020-05-28 15:25:00,18.5,18.51,18.39,18.39,47189.0,16.764,16.7731,16.6643,16.6643,47189.0
2020-05-28 15:30:00,18.39,18.43,18.3,18.4,55936.0,16.6643,16.7006,16.5828,16.6734,55936.0
2020-05-28 15:35:00,18.4,18.43,18.34,18.39,68172.0,16.6734,16.7006,16.619,16.6643,68172.0
2020-05-28 15:40:00,18.39,18.39,18.28,18.29,70447.0,16.6643,16.6643,16.5646,16.5737,70447.0
2020-05-28 15:45:00,18.29,18.32,18.24,18.26,84340.0,16.5737,16.6009,16.5284,16.5465,84340.0
2020-05-28 15:50:00,18.27,18.27,18.13,18.25,110516.0,16.5556,16.5556,16.4287,16.5374,110516.0
2020-05-28 15:55:00,18.25,18.38,18.25,18.33,168575.0,16.5374,16.6553,16.5374,16.6099,168575.0
2020-05-29 09:30:00,17.92,17.92,17.33,17.69,179129.0,16.2384,16.2384,15.7038,16.03,179129.0
2020-05-29 09:35:00,17.67,18.16,17.63,18.08,148318.0,16.0119,16.4559,15.9756,16.3834,148318.0
2020-05-29 09:40:00,18.07,18.07,17.83,17.99,71657.0,16.3743,16.3743,16.1569,16.3018,71657.0
2020-05-29 09:45:00,18.0,18.09,17.89,18.07,104030.0,16.3109,16.3925,16.2112,16.3743,104030.0
2020-05-29 09:50:00,18.06,18.12,17.91,17.92,112017.0,16.3653,16.4196,16.2294,16.2384,112017.0
2020-05-29 09:55:00,17.92,17.97,17.73,17.97,94558.0,16.2384,16.2837,16.0662,16.2837,94558.0
2020-05-29 10:00:00,17.95,17.95,17.66,17.69,78485.0,16.2656,16.2656,16.0028,16.03,78485.0
2020-05-29 10:05:00,17.68,17.74,17.53,17.73,84680.0,16.0209,16.0753,15.885,16.0662,84680.0
2020-05-29 10:10:00,17.73,18.01,17.72,18.01,115929.0,16.0662,16.32,16.0572,16.32,115929.0
2020-05-29 10:15:00,18.0,18.1,17.89,18.03,111641.0,16.3109,16.4015,16.2112,16.3381,111641.0
2020-05-29 10:20:00,18.03,18.14,18.0,18.04,85170.0,16.3381,16.4378,16.3109,16.3472,85170.0
2020-05-29 10:25:00,18.04,18.06,17.91,17.97,77604.0,16.3472,16.3653,16.2294,16.2837,77604.0
2020-05-29 10:30:00,17.98,18.02,17.75,17.75,83197.0,16.2928,16.329,16.0844,16.0844,83197.0
2020-05-29 10:35:00,17.75,17.79,17.67,17.7,66975.0,16.0844,16.1206,16.0119,16.0391,66975.0
2020-05-29 10:40:00,17.69,17.76,17.58,17.59,46600.0,16.03,16.0934,15.9303,15.9394,46600.0
2020-05-29 10:45:00,17.59,17.72,17.59,17.7,64213.0,15.9394,16.0572,15.9394,16.0391,64213.0
2020-05-29 10:50:00,17.71,17.82,17.63,17.67,66581.0,16.0481,16.1478,15.9756,16.0119,66581.0
2020-05-29 10:55:00,17.66,17.82,17.64,17.82,57490.0,16.0028,16.1478,15.9847,16.1478,57490.0
2020-05-29 11:00:00,17.83,17.93,17.74,17.8,77862.0,16.1569,16.2475,16.0753,16.1297,77862.0
2020-05-29 11:05:00,17.81,17.87,17.76,17.82,50307.0,16.1387,16.1931,16.0934,16.1478,50307.0
2020-05-29 11:10:00,17.83,17.84,17.66,17.71,66948.0,16.1569,16.1659,16.0028,16.0481,66948.0
2020-05-29 11:15:00,17.71,17.74,17.59,17.67,52486.0,16.0481,16.0753,15.9394,16.0119,52486.0
2020-05-29 11:20:00,17.66,17.72,17.62,17.65,55602.0,16.0028,16.0572,15.9666,15.9938,55602.0
2020-05-29 11:25:00,17.66,17.71,17.61,17.63,39681.0,16.0028,16.0481,15.9575,15.9756,39681.0
2020-05-29 11:30:00,17.63,17.76,17.62,17.73,41886.0,15.9756,16.0934,15.9666,16.0662,41886.0
2020-05-29 11:35:00,17.73,17.86,17.72,17.79,47105.0,16.0662,16.184,16.0572,16.1206,47105.0
2020-05-29 11:40:00,17.8,17.85,17.7,17.76,38048.0,16.1297,16.175,16.0391,16.0934,38048.0
2020-05-29 11:45:00,17.76,17.86,17.76,17.82,37104.0,16.0934,16.184,16.0934,16.1478,37104.0
2020-05-29 11:50:00,17.83,17.87,17.79,17.84,39407.0,16.1569,16.1931,16.1206,16.1659,39407.0
2020-05-29 11:55:00,17.84,17.84,17.72,17.75,29527.0,16.1659,16.1659,16.0572,16.0844,29527.0
2020-05-29 12:00:00,17.76,17.79,17.69,17.77,55844.0,16.0934,16.1206,16.03,16.1025,55844.0
2020-05-29 12:05:00,17.77,17.8,17.68,17.71,26889.0,16.1025,16.1297,16.0209,16.0481,26889.0
2020-05-29 12:10:00,17.7,17.74,17.69,17.73,27819.0,16.0391,16.0753,16.03,16.0662,27819.0
2020-05-29 12:15:00,17.72,17.73,17.62,17.66,46236.0,16.0572,16.0662,15.9666,16.0028,46236.0
2020-05-29 12:20:00,17.66,17.68,17.6,17.61,25808.0,16.0028,16.0209,15.9484,15.9575,25808.0
2020-05-29 12:25:00,17.61,17.75,17.6,17.73,54735.0,15.9575,16.0844,15.9484,16.0662,54735.0
2020-05-29 12:30:00,17.73,17.76,17.71,17.71,28297.0,16.0662,16.0934,16.0481,16.0481,28297.0
2020-05-29 12:35:00,17.71,17.74,17.65,17.74,32127.0,16.0481,16.0753,15.9938,16.0753,32127.0
2020-05-29 12:40:00,17.73,17.74,17.67,17.7,28154.0,16.0662,16.0753,16.0119,16.0391,28154.0
2020-05-29 12:45:00,17.69,17.72,17.65,17.69,23518.0,16.03,16.0572,15.9938,16.03,23518.0
2020-05-29 12:50:00,17.68,17.69,17.53,17.57,40539.0,16.0209,16.03,15.885,15.9213,40539.0
2020-05-29 12:55:00,17.55,17.74,17.53,17.69,48123.0,15.9031,16.0753,15.885,16.03,48123.0
2020-05-29 13:00:00,17.69,17.73,17.56,17.6,60632.0,16.03,16.0662,15.9122,15.9484,60632.0
2020-05-29 13:05:00,17.59,17.71,17.56,17.65,36654.0,15.9394,16.0481,15.9122,15.9938,36654.0
2020-05-29 13:10:00,17.64,17.66,17.6,17.64,31068.0,15.9847,16.0028,15.9484,15.9847,31068.0
2020-05-29 13:15:00,17.63,17.64,17.51,17.57,39972.0,15.9756,15.9847,15.8669,15.9213,39972.0
2020-05-29 13:20:00,17.57,17.68,17.56,17.66,32907.0,15.9213,16.0209,15.9122,16.0028,32907.0
2020-05-29 13:25:00,17.65,17.73,17.65,17.73,28114.0,15.9938,16.0662,15.9938,16.0662,28114.0
2020-05-29 13:30:00,17.72,17.74,17.67,17.67,61709.0,16.0572,16.0753,16.0119,16.0119,61709.0
2020-05-29 13:35:00,17.66,17.66,17.58,17.58,26555.0,16.0028,16.0028,15.9303,15.9303,26555.0
2020-05-29 13:40:00,17.59,17.66,17.56,17.63,28946.0,15.9394,16.0028,15.9122,15.9756,28946.0
2020-05-29 13:45:00,17.63,17.63,17.58,17.6,28714.0,15.9756,15.9756,15.9303,15.9484,28714.0
2020-05-29 13:50:00,17.6,17.6,17.53,17.57,62457.0,15.9484,15.9484,15.885,15.9213,62457.0
2020-05-29 13:55:00,17.57,17.67,17.57,17.65,49278.0,15.9213,16.0119,15.9213,15.9938,49278.0
2020-05-29 14:00:00,17.64,17.7,17.63,17.68,61377.0,15.9847,16.0391,15.9756,16.0209,61377.0
2020-05-29 14:05:00,17.67,17.79,17.63,17.79,67324.0,16.0119,16.1206,15.9756,16.1206,67324.0
2020-05-29 14:10:00,17.8,17.88,17.65,17.69,61037.0,16.1297,16.2022,15.9938,16.03,61037.0
2020-05-29 14:15:00,17.69,17.77,17.65,17.77,56526.0,16.03,16.1025,15.9938,16.1025,56526.0
2020-05-29 14:20:00,17.77,17.84,17.7,17.78,69794.0,16.1025,16.1659,16.0391,16.1116,69794.0
2020-05-29 14:25:00,17.79,17.97,17.76,17.9,118903.0,16.1206,16.2837,16.0934,16.2203,118903.0
2020-05-29 14:30:00,17.9,17.98,17.86,17.95,80087.0,16.2203,16.2928,16.184,16.2656,80087.0
2020-05-29 14:35:00,17.95,18.06,17.93,18.03,81885.0,16.2656,16.3653,16.2475,16.3381,81885.0
2020-05-29 14:40:00,18.03,18.09,18.01,18.03,88125.0,16.3381,16.3925,16.32,16.3381,88125.0
2020-05-29 14:45:00,18.02,18.1,18.02,18.04,85930.0,16.329,16.4015,16.329,16.3472,85930.0
2020-05-29 14:50:00,18.04,18.06,17.81,17.98,108424.0,16.3472,16.3653,16.1387,16.2928,108424.0
2020-05-29 14:55:00,17.96,18.25,17.93,18.24,120772.0,16.2747,16.5374,16.2475,16.5284,120772.0
2020-05-29 15:00:00,18.24,18.33,18.14,18.21,123986.0,16.5284,16.6099,16.4378,16.5012,123986.0
2020-05-29 15:05:00,18.21,18.24,18.13,18.24,68570.0,16.5012,16.5284,16.4287,16.5284,68570.0
2020-05-29 15:10:00,18.23,18.29,18.15,18.16,86577.0,16.5193,16.5737,16.4468,16.4559,86577.0
2020-05-29 15:15:00,18.16,18.19,18.08,18.13,59636.0,16.4559,16.4831,16.3834,16.4287,59636.0
2020-05-29 15:20:00,18.13,18.17,18.08,18.14,76568.0,16.4287,16.465,16.3834,16.4378,76568.0
2020-05-29 15:25:00,18.13,18.13,18.0,18.05,115563.0,16.4287,16.4287,16.3109,16.3562,115563.0
2020-05-29 15:30:00,18.06,18.12,17.96,18.02,141399.0,16.3653,16.4196,16.2747,16.329,141399.0
2020-05-29 15:35:00,18.02,18.05,17.94,18.03,184549.0,16.329,16.3562,16.2565,16.3381,184549.0
2020-05-29 15:40:00,18.02,18.06,17.94,17.99,177782.0,16.329,16.3653,16.2565,16.3018,177782.0
2020-05-29 15:45:00,17.99,18.0,17.8,17.88,357987.0,16.3018,16.3109,16.1297,16.2022,357987.0
2020-05-29 15:50:00,17.88,18.06,17.81,17.98,463316.0,16.2022,16.3653,16.1387,16.2928,463316.0
2020-05-29 15:55:00,17.97,18.04,17.88,17.88,821933.0,16.2837,16.3472,16.2022,16.2022,821933.0
2020-06-01 09:30:00,17.81,17.87,17.54,17.66,91500.0,16.1387,16.1931,15.8941,16.0028,91500.0
2020-06-01 09:35:00,17.62,17.74,17.45,17.67,89813.0,15.9666,16.0753,15.8125,16.0119,89813.0
2020-06-01 09:40:00,17.67,17.73,17.58,17.7,66767.0,16.0119,16.0662,15.9303,16.0391,66767.0
2020-06-01 09:45:00,17.71,17.78,17.58,17.72,116297.0,16.0481,16.1116,15.9303,16.0572,116297.0
2020-06-01 09:50:00,17.71,17.87,17.67,17.87,31764.0,16.0481,16.1931,16.0119,16.1931,31764.0
2020-06-01 09:55:00,17.88,17.93,17.84,17.86,14015.0,16.2022,16.2475,16.1659,16.184,14015.0
2020-06-01 10:00:00,17.85,17.94,17.77,17.88,30129.0,16.175,16.2565,16.1025,16.2022,30129.0
2020-06-01 10:05:00,17.9,18.0,17.88,17.94,41822.0,16.2203,16.3109,16.2022,16.2565,41822.0
2020-06-01 10:10:00,17.94,18.04,17.92,17.99,28807.0,16.2565,16.3472,16.2384,16.3018,28807.0
2020-06-01 10:15:00,17.99,17.99,17.91,17.96,15202.0,16.3018,16.3018,16.2294,16.2747,15202.0
2020-06-01 10:20:00,17.96,18.02,17.94,17.96,67904.0,16.2747,16.329,16.2565,16.2747,67904.0
2020-06-01 10:25:00,17.96,18.07,17.92,18.0,43278.0,16.2747,16.3743,16.2384,16.3109,43278.0
2020-06-01 10:30:00,18.02,18.03,17.92,18.01,27880.0,16.329,16.3381,16.2384,16.32,27880.0
2020-06-01 10:35:00,18.0,18.05,17.96,17.98,37276.0,16.3109,16.3562,16.2747,16.2928,37276.0
2020-06-01 10:40:00,17.99,18.04,17.95,18.04,45085.0,16.3018,16.3472,16.2656,16.3472,45085.0
2020-06-01 10:45:00,18.03,18.03,17.91,17.97,31492.0,16.3381,16.3381,16.2294,16.2837,31492.0
2020-06-01 10:50:00,17.95,17.95,17.84,17.9,79502.0,16.2656,16.2656,16.1659,16.2203,79502.0
2020-06-01 10:55:00,17.9,17.91,17.86,17.89,66577.0,16.2203,16.2294,16.184,16.2112,66577.0
2020-06-01 11:00:00,17.9,17.93,17.86,17.88,85045.0,16.2203,16.2475,16.184,16.2022,85045.0
2020-06-01 11:05:00,17.88,18.03,17.87,17.91,68584.0,16.2022,16.3381,16.1931,16.2294,68584.0
2020-06-01 11:10:00,17.91,17.99,17.89,17.97,118102.0,16.2294,16.3018,16.2112,16.2837,118102.0
2020-06-01 11:15:00,17.97,18.17,17.92,18.17,88318.0,16.2837,16.465,16.2384,16.465,88318.0
2020-06-01 11:20:00,18.15,18.2,18.03,18.03,116932.0,16.4468,16.4921,16.3381,16.3381,116932.0
2020-06-01 11:25:00,18.02,18.04,17.96,17.96,66398.0,16.329,16.3472,16.2747,16.2747,66398.0
2020-06-01 11:30:00,17.97,18.0,17.91,17.95,50798.0,16.2837,16.3109,16.2294,16.2656,50798.0
2020-06-01 11:35:00,17.96,17.98,17.92,17.96,19952.0,16.2747,16.2928,16.2384,16.2747,19952.0
2020-06-01 11:40:00,17.96,18.0,17.92,18.0,30795.0,16.2747,16.3109,16.2384,16.3109,30795.0
2020-06-01 11:45:00,17.99,18.01,17.95,17.98,29439.0,16.3018,16.32,16.2656,16.2928,29439.0
2020-06-01 11:50:00,17.98,18.0,17.94,17.95,10359.0,16.2928,16.3109,16.2565,16.2656,10359.0
2020-06-01 11:55:00,17.95,17.99,17.91,17.96,34727.0,16.2656,16.3018,16.2294,16.2747,34727.0
2020-06-01 12:00:00,17.96,17.99,17.93,17.97,26080.0,16.2747,16.3018,16.2475,16.2837,26080.0
2020-06-01 12:05:00,17.97,18.02,17.95,17.97,26379.0,16.2837,16.329,16.2656,16.2837,26379.0
2020-06-01 12:10:00,17.98,18.0,17.93,17.95,9649.0,16.2928,16.3109,16.2475,16.2656,9649.0
2020-06-01 12:15:00,17.96,18.01,17.95,17.99,28927.0,16.2747,16.32,16.2656,16.3018,28927.0
2020-06-01 12:20:00,17.99,18.02,17.97,18.02,29141.0,16.3018,16.329,16.2837,16.329,29141.0
2020-06-01 12:25:00,18.02,18.02,17.96,17.99,14930.0,16.329,16.329,16.2747,16.3018,14930.0
2020-06-01 12:30:00,17.98,18.01,17.98,17.99,35308.0,16.2928,16.32,16.2928,16.3018,35308.0
2020-06-01 12:35:00,18.0,18.07,17.98,18.04,306165.0,16.3109,16.3743,16.2928,16.3472,306165.0
2020-06-01 12:40:00,18.05,18.06,17.99,18.05,17406.0,16.3562,16.3653,16.3018,16.3562,17406.0
2020-06-01 12:45:00,18.06,18.18,18.05,18.14,55834.0,16.3653,16.474,16.3562,16.4378,55834.0
2020-06-01 12:50:00,18.13,18.16,18.11,18.12,13225.0,16.4287,16.4559,16.4106,16.4196,13225.0
2020-06-01 12:55:00,18.12,18.16,18.08,18.16,18114.0,16.4196,16.4559,16.3834,16.4559,18114.0
2020-06-01 13:00:00,18.16,18.19,18.13,18.14,18274.0,16.4559,16.4831,16.4287,16.4378,18274.0
2020-06-01 13:05:00,18.14,18.26,18.11,18.25,28174.0,16.4378,16.5465,16.4106,16.5374,28174.0
2020-06-01 13:10:00,18.25,18.27,18.22,18.23,28922.0,16.5374,16.5556,16.5103,16.5193,28922.0
2020-06-01 13:15:00,18.23,18.31,18.21,18.3,32235.0,16.5193,16.5918,16.5012,16.5828,32235.0
2020-06-01 13:20:00,18.31,18.4,18.29,18.37,36313.0,16.5918,16.6734,16.5737,16.6462,36313.0
2020-06-01 13:25:00,18.37,18.4,18.28,18.3,16043.0,16.6462,16.6734,16.5646,16.5828,16043.0
2020-06-01 13:30:00,18.3,18.32,18.23,18.26,32063.0,16.5828,16.6009,16.5193,16.5465,32063.0
2020-06-01 13:35:00,18.26,18.34,18.24,18.31,12070.0,16.5465,16.619,16.5284,16.5918,12070.0
2020-06-01 13:40:00,18.31,18.39,18.29,18.33,37406.0,16.5918,16.6643,16.5737,16.6099,37406.0
2020-06-01 13:45:00,18.32,18.38,18.3,18.38,22402.0,16.6009,16.6553,16.5828,16.6553,22402.0
2020-06-01 13:50:00,18.38,18.4,18.35,18.37,16558.0,16.6553,16.6734,16.6281,16.6462,16558.0
2020-06-01 13:55:00,18.37,18.4,18.34,18.39,15557.0,16.6462,16.6734,16.619,16.6643,15557.0
2020-06-01 14:00:00,18.39,18.39,18.29,18.3,22308.0,16.6643,16.6643,16.5737,16.5828,22308.0
2020-06-01 14:05:00,18.31,18.4,18.31,18.38,43085.0,16.5918,16.6734,16.5918,16.6553,43085.0
2020-06-01 14:10:00,18.37,18.42,18.37,18.42,17911.0,16.6462,16.6915,16.6462,16.6915,17911.0
2020-06-01 14:15:00,18.43,18.45,18.4,18.43,27873.0,16.7006,16.7187,16.6734,16.7006,27873.0
2020-06-01 14:20:00,18.42,18.48,18.4,18.4,24286.0,16.6915,16.7459,16.6734,16.6734,24286.0
2020-06-01 14:25:00,18.39,18.4,18.23,18.28,41677.0,16.6643,16.6734,16.5193,16.5646,41677.0
2020-06-01 14:30:00,18.28,18.32,18.18,18.23,36199.0,16.5646,16.6009,16.474,16.5193,36199.0
2020-06-01 14:35:00,18.23,18.3,18.21,18.28,24297.0,16.5193,16.5828,16.5012,16.5646,24297.0
2020-06-01 14:40:00,18.25,18.38,18.25,18.33,18476.0,16.5374,16.6553,16.5374,16.6099,18476.0
2020-06-01 14:45:00,18.33,18.42,18.33,18.39,26941.0,16.6099,16.6915,16.6099,16.6643,26941.0
2020-06-01 14:50:00,18.38,18.43,18.36,18.37,38593.0,16.6553,16.7006,16.6371,16.6462,38593.0
2020-06-01 14:55:00,18.37,18.4,18.37,18.39,18994.0,16.6462,16.6734,16.6462,16.6643,18994.0
2020-06-01 15:00:00,18.39,18.41,18.33,18.37,15327.0,16.6643,16.6824,16.6099,16.6462,15327.0
2020-06-01 15:05:00,18.37,18.39,18.33,18.38,20573.0,16.6462,16.6643,16.6099,16.6553,20573.0
2020-06-01 15:10:00,18.38,18.4,18.34,18.39,22196.0,16.6553,16.6734,16.619,16.6643,22196.0
2020-06-01 15:15:00,18.39,18.4,18.34,18.38,35718.0,16.6643,16.6734,16.619,16.6553,35718.0
2020-06-01 15:20:00,18.38,18.39,18.33,18.35,80714.0,16.6553,16.6643,16.6099,16.6281,80714.0
2020-06-01 15:25:00,18.35,18.45,18.34,18.4,79027.0,16.6281,16.7187,16.619,16.6734,79027.0
2020-06-01 15:30:00,18.4,18.48,18.38,18.38,51297.0,16.6734,16.7459,16.6553,16.6553,51297.0
2020-06-01 15:35:00,18.39,18.41,18.35,18.37,87150.0,16.6643,16.6824,16.6281,16.6462,87150.0
2020-06-01 15:40:00,18.37,18.37,18.3,18.37,48147.0,16.6462,16.6462,16.5828,16.6462,48147.0
2020-06-01 15:45:00,18.37,18.4,18.32,18.35,60017.0,16.6462,16.6734,16.6009,16.6281,60017.0
2020-06-01 15:50:00,18.35,18.43,18.31,18.36,116481.0,16.6281,16.7006,16.5918,16.6371,116481.0
2020-06-01 15:55:00,18.36,18.4,18.24,18.3,381396.0,16.6371,16.6734,16.5284,16.5828,381396.0
2020-06-02 09:30:00,18.61,18.85,18.54,18.8,115131.0,16.8637,17.0811,16.8002,17.0358,115131.0
2020-06-02 09:35:00,18.8,18.83,18.33,18.5,91009.0,17.0358,17.063,16.6099,16.764,91009.0
2020-06-02 09:40:00,18.48,18.78,18.47,18.77,33214.0,16.7459,17.0177,16.7368,17.0087,33214.0
2020-06-02 09:45:00,18.78,18.92,18.73,18.78,55443.0,17.0177,17.1446,16.9724,17.0177,55443.0
2020-06-02 09:50:00,18.79,18.96,18.79,18.88,28187.0,17.0268,17.1808,17.0268,17.1083,28187.0
2020-06-02 09:55:00,18.87,18.95,18.84,18.94,50753.0,17.0993,17.1718,17.0721,17.1627,50753.0
2020-06-02 10:00:00,18.94,18.97,18.73,18.79,99078.0,17.1627,17.1899,16.9724,17.0268,99078.0
2020-06-02 10:05:00,18.8,18.91,18.73,18.89,38169.0,17.0358,17.1355,16.9724,17.1174,38169.0
2020-06-02 10:10:00,18.89,19.05,18.87,19.03,54998.0,17.1174,17.2624,17.0993,17.2443,54998.0
2020-06-02 10:15:00,19.03,19.26,19.02,19.25,101489.0,17.2443,17.4527,17.2352,17.4436,101489.0
2020-06-02 10:20:00,19.27,19.28,19.17,19.23,27059.0,17.4617,17.4708,17.3711,17.4255,27059.0
2020-06-02 10:25:00,19.23,19.26,19.14,19.26,29766.0,17.4255,17.4527,17.3439,17.4527,29766.0
2020-06-02 10:30:00,19.27,19.28,19.09,19.09,37699.0,17.4617,17.4708,17.2986,17.2986,37699.0
2020-06-02 10:35:00,19.09,19.22,19.08,19.21,29398.0,17.2986,17.4164,17.2896,17.4074,29398.0
2020-06-02 10:40:00,19.21,19.25,19.13,19.13,30443.0,17.4074,17.4436,17.3349,17.3349,30443.0
2020-06-02 10:45:00,19.13,19.14,19.0,19.05,38562.0,17.3349,17.3439,17.2171,17.2624,38562.0
2020-06-02 10:50:00,19.02,19.1,18.95,19.1,49038.0,17.2352,17.3077,17.1718,17.3077,49038.0
2020-06-02 10:55:00,19.09,19.22,19.09,19.19,32911.0,17.2986,17.4164,17.2986,17.3892,32911.0
2020-06-02 11:00:00,19.2,19.29,19.1,19.15,44931.0,17.3983,17.4799,17.3077,17.353,44931.0
2020-06-02 11:05:00,19.14,19.15,18.95,18.98,48386.0,17.3439,17.353,17.1718,17.1989,48386.0
2020-06-02 11:10:00,18.98,19.05,18.97,18.98,33212.0,17.1989,17.2624,17.1899,17.1989,33212.0
2020-06-02 11:15:00,18.98,19.16,18.97,19.11,40612.0,17.1989,17.3621,17.1899,17.3167,40612.0
2020-06-02 11:20:00,19.11,19.15,19.07,19.15,21347.0,17.3167,17.353,17.2805,17.353,21347.0
2020-06-02 11:25:00,19.16,19.18,19.07,19.09,22013.0,17.3621,17.3802,17.2805,17.2986,22013.0
2020-06-02 11:30:00,19.07,19.07,18.96,18.99,41424.0,17.2805,17.2805,17.1808,17.208,41424.0
2020-06-02 11:35:00,19.0,19.09,18.91,19.05,42850.0,17.2171,17.2986,17.1355,17.2624,42850.0
2020-06-02 11:40:00,19.05,19.06,18.99,19.02,21033.0,17.2624,17.2714,17.208,17.2352,21033.0
2020-06-02 11:45:00,19.02,19.13,18.99,19.09,23278.0,17.2352,17.3349,17.208,17.2986,23278.0
2020-06-02 11:50:00,19.08,19.17,19.04,19.16,32012.0,17.2896,17.3711,17.2533,17.3621,32012.0
2020-06-02 11:55:00,19.16,19.16,19.1,19.13,16654.0,17.3621,17.3621,17.3077,17.3349,16654.0
2020-06-02 12:00:00,19.14,19.16,19.09,19.11,18399.0,17.3439,17.3621,17.2986,17.3167,18399.0
2020-06-02 12:05:00,19.12,19.12,19.04,19.06,30368.0,17.3258,17.3258,17.2533,17.2714,30368.0
2020-06-02 12:10:00,19.07,19.16,19.06,19.14,77433.0,17.2805,17.3621,17.2714,17.3439,77433.0
2020-06-02 12:15:00,19.14,19.17,19.09,19.16,21389.0,17.3439,17.3711,17.2986,17.3621,21389.0
2020-06-02 12:20:00,19.16,19.24,19.16,19.19,26765.0,17.3621,17.4345,17.3621,17.3892,26765.0
2020-06-02 12:25:00,19.18,19.25,19.18,19.23,23529.0,17.3802,17.4436,17.3802,17.4255,23529.0
2020-06-02 12:30:00,19.22,19.27,19.18,19.18,46297.0,17.4164,17.4617,17.3802,17.3802,46297.0
2020-06-02 12:35:00,19.18,19.26,19.18,19.25,28113.0,17.3802,17.4527,17.3802,17.4436,28113.0
2020-06-02 12:40:00,19.25,19.28,19.2,19.27,14054.0,17.4436,17.4708,17.3983,17.4617,14054.0
2020-06-02 12:45:00,19.27,19.38,19.27,19.32,25471.0,17.4617,17.5614,17.4617,17.507,25471.0
2020-06-02 12:50:00,19.32,19.37,19.2,19.21,34333.0,17.507,17.5524,17.3983,17.4074,34333.0
2020-06-02 12:55:00,19.2,19.22,19.14,19.17,26663.0,17.3983,17.4164,17.3439,17.3711,26663.0
2020-06-02 13:00:00,19.18,19.2,19.15,19.16,16731.0,17.3802,17.3983,17.353,17.3621,16731.0
2020-06-02 13:05:00,19.16,19.29,19.16,19.29,19846.0,17.3621,17.4799,17.3621,17.4799,19846.0
2020-06-02 13:10:00,19.3,19.3,19.18,19.2,27245.0,17.4889,17.4889,17.3802,17.3983,27245.0
2020-06-02 13:15:00,19.2,19.24,19.18,19.21,10962.0,17.3983,17.4345,17.3802,17.4074,10962.0
2020-06-02 13:20:00,19.21,19.21,19.1,19.17,20739.0,17.4074,17.4074,17.3077,17.3711,20739.0
2020-06-02 13:25:00,19.18,19.25,19.14,19.24,20990.0,17.3802,17.4436,17.3439,17.4345,20990.0
2020-06-02 13:30:00,19.25,19.25,19.19,19.2,11086.0,17.4436,17.4436,17.3892,17.3983,11086.0
2020-06-02 13:35:00,19.21,19.28,19.2,19.27,9001.0,17.4074,17.4708,17.3983,17.4617,9001.0
2020-06-02 13:40:00,19.27,19.28,19.25,19.27,14411.0,17.4617,17.4708,17.4436,17.4617,14411.0
2020-06-02 13:45:00,19.26,19.27,19.15,19.22,20017.0,17.4527,17.4617,17.353,17.4164,20017.0
2020-06-02 13:50:00,19.21,19.26,19.18,19.24,21048.0,17.4074,17.4527,17.3802,17.4345,21048.0
2020-06-02 13:55:00,19.23,19.27,19.21,19.25,13484.0,17.4255,17.4617,17.4074,17.4436,13484.0
2020-06-02 14:00:00,19.25,19.28,19.2,19.2,10563.0,17.4436,17.4708,17.3983,17.3983,10563.0
2020-06-02 14:05:00,19.18,19.18,19.06,19.1,28113.0,17.3802,17.3802,17.2714,17.3077,28113.0
2020-06-02 14:10:00,19.1,19.15,19.08,19.15,21791.0,17.3077,17.353,17.2896,17.353,21791.0
2020-06-02 14:15:00,19.17,19.17,19.12,19.17,9451.0,17.3711,17.3711,17.3258,17.3711,9451.0
2020-06-02 14:20:00,19.18,19.2,19.13,19.2,17767.0,17.3802,17.3983,17.3349,17.3983,17767.0
2020-06-02 14:25:00,19.19,19.23,19.14,19.22,22557.0,17.3892,17.4255,17.3439,17.4164,22557.0
2020-06-02 14:30:00,19.23,19.23,19.11,19.11,14101.0,17.4255,17.4255,17.3167,17.3167,14101.0
2020-06-02 14:35:00,19.12,19.2,19.11,19.18,28112.0,17.3258,17.3983,17.3167,17.3802,28112.0
2020-06-02 14:40:00,19.18,19.24,19.17,19.23,15810.0,17.3802,17.4345,17.3711,17.4255,15810.0
2020-06-02 14:45:00,19.23,19.24,19.2,19.2,20568.0,17.4255,17.4345,17.3983,17.3983,20568.0
2020-06-02 14:50:00,19.21,19.25,19.18,19.21,20135.0,17.4074,17.4436,17.3802,17.4074,20135.0
2020-06-02 14:55:00,19.21,19.25,19.19,19.23,17300.0,17.4074,17.4436,17.3892,17.4255,17300.0
2020-06-02 15:00:00,19.23,19.24,19.16,19.19,14904.0,17.4255,17.4345,17.3621,17.3892,14904.0
2020-06-02 15:05:00,19.19,19.22,19.16,19.22,32570.0,17.3892,17.4164,17.3621,17.4164,32570.0
2020-06-02 15:10:00,19.21,19.23,19.17,19.22,34168.0,17.4074,17.4255,17.3711,17.4164,34168.0
2020-06-02 15:15:00,19.21,19.24,19.18,19.22,26048.0,17.4074,17.4345,17.3802,17.4164,26048.0
2020-06-02 15:20:00,19.21,19.28,19.21,19.28,33722.0,17.4074,17.4708,17.4074,17.4708,33722.0
2020-06-02 15:25:00,19.28,19.3,19.24,19.3,34462.0,17.4708,17.4889,17.4345,17.4889,34462.0
2020-06-02 15:30:00,19.3,19.33,19.26,19.3,46099.0,17.4889,17.5161,17.4527,17.4889,46099.0
2020-06-02 15:35:00,19.31,19.39,19.3,19.36,57932.0,17.498,17.5705,17.4889,17.5433,57932.0
2020-06-02 15:40:00,19.35,19.36,19.27,19.33,84370.0,17.5342,17.5433,17.4617,17.5161,84370.0
2020-06-02 15:45:00,19.33,19.38,19.32,19.35,78819.0,17.5161,17.5614,17.507,17.5342,78819.0
2020-06-02 15:50:00,19.33,19.39,19.31,19.38,139917.0,17.5161,17.5705,17.498,17.5614,139917.0
2020-06-02 15:55:00,19.37,19.4,19.3,19.37,294110.0,17.5524,17.5795,17.4889,17.5524,294110.0
2020-06-03 09:30:00,20.0,20.35,19.64,20.34,136621.0,18.1232,18.4404,17.797,18.4313,136621.0
2020-06-03 09:35:00,20.37,20.37,20.04,20.14,77825.0,18.4585,18.4585,18.1595,18.2501,77825.0
2020-06-03 09:40:00,20.15,20.23,19.98,20.04,54525.0,18.2592,18.3316,18.1051,18.1595,54525.0
2020-06-03 09:45:00,20.03,20.03,19.83,19.86,92181.0,18.1504,18.1504,17.9692,17.9964,92181.0
2020-06-03 09:50:00,19.88,20.02,19.82,19.85,86861.0,18.0145,18.1414,17.9601,17.9873,86861.0
2020-06-03 09:55:00,19.85,19.99,19.78,19.95,40463.0,17.9873,18.1142,17.9239,18.0779,40463.0
2020-06-03 10:00:00,19.96,20.03,19.92,19.98,40610.0,18.087,18.1504,18.0507,18.1051,40610.0
2020-06-03 10:05:00,19.96,19.96,19.89,19.93,35438.0,18.087,18.087,18.0236,18.0598,35438.0
2020-06-03 10:10:00,19.93,20.02,19.89,19.97,29769.0,18.0598,18.1414,18.0236,18.096,29769.0
2020-06-03 10:15:00,19.96,20.08,19.89,20.08,74456.0,18.087,18.1957,18.0236,18.1957,74456.0
2020-06-03 10:20:00,20.07,20.1,19.99,20.07,44289.0,18.1867,18.2138,18.1142,18.1867,44289.0
2020-06-03 10:25:00,20.09,20.12,19.99,20.09,29092.0,18.2048,18.232,18.1142,18.2048,29092.0
2020-06-03 10:30:00,20.09,20.16,20.06,20.12,25163.0,18.2048,18.2682,18.1776,18.232,25163.0
2020-06-03 10:35:00,20.12,20.13,19.85,19.87,39617.0,18.232,18.241,17.9873,18.0054,39617.0
2020-06-03 10:40:00,19.87,19.98,19.86,19.95,61173.0,18.0054,18.1051,17.9964,18.0779,61173.0
2020-06-03 10:45:00,19.95,19.95,19.84,19.9,36029.0,18.0779,18.0779,17.9782,18.0326,36029.0
2020-06-03 10:50:00,19.91,20.08,19.89,20.07,107258.0,18.0417,18.1957,18.0236,18.1867,107258.0
2020-06-03 10:55:00,20.08,20.13,20.04,20.1,81953.0,18.1957,18.241,18.1595,18.2138,81953.0
2020-06-03 11:00:00,20.1,20.15,20.07,20.12,27495.0,18.2138,18.2592,18.1867,18.232,27495.0
2020-06-03 11:05:00,20.13,20.25,20.13,20.23,29308.0,18.241,18.3498,18.241,18.3316,29308.0
2020-06-03 11:10:00,20.25,20.3,20.23,20.24,32123.0,18.3498,18.3951,18.3316,18.3407,32123.0
2020-06-03 11:15:00,20.25,20.39,20.25,20.36,27903.0,18.3498,18.4766,18.3498,18.4495,27903.0
2020-06-03 11:20:00,20.36,20.44,20.32,20.43,31318.0,18.4495,18.5219,18.4132,18.5129,31318.0
2020-06-03 11:25:00,20.44,20.45,20.36,20.41,25714.0,18.5219,18.531,18.4495,18.4948,25714.0
2020-06-03 11:30:00,20.45,20.47,20.39,20.42,30581.0,18.531,18.5491,18.4766,18.5038,30581.0
2020-06-03 11:35:00,20.42,20.44,20.37,20.44,32409.0,18.5038,18.5219,18.4585,18.5219,32409.0
2020-06-03 11:40:00,20.45,20.49,20.35,20.37,25506.0,18.531,18.5673,18.4404,18.4585,25506.0
2020-06-03 11:45:00,20.38,20.48,20.37,20.45,18860.0,18.4676,18.5582,18.4585,18.531,18860.0
2020-06-03 11:50:00,20.46,20.49,20.42,20.49,34694.0,18.5401,18.5673,18.5038,18.5673,34694.0
2020-06-03 11:55:00,20.49,20.56,20.48,20.51,48264.0,18.5673,18.6307,18.5582,18.5854,48264.0
2020-06-03 12:00:00,20.51,20.56,20.48,20.5,44890.0,18.5854,18.6307,18.5582,18.5763,44890.0
2020-06-03 12:05:00,20.49,20.6,20.48,20.54,42854.0,18.5673,18.6669,18.5582,18.6126,42854.0
2020-06-03 12:10:00,20.54,20.61,20.51,20.61,12000.0,18.6126,18.676,18.5854,18.676,12000.0
2020-06-03 12:15:00,20.61,20.62,20.51,20.55,26279.0,18.676,18.6851,18.5854,18.6216,26279.0
2020-06-03 12:20:00,20.55,20.56,20.49,20.54,26031.0,18.6216,18.6307,18.5673,18.6126,26031.0
2020-06-03 12:25:00,20.54,20.67,20.54,20.64,21954.0,18.6126,18.7304,18.6126,18.7032,21954.0
2020-06-03 12:30:00,20.64,20.66,20.59,20.61,21717.0,18.7032,18.7213,18.6579,18.676,21717.0
2020-06-03 12:35:00,20.6,20.63,20.58,20.59,20080.0,18.6669,18.6941,18.6488,18.6579,20080.0
2020-06-03 12:40:00,20.6,20.63,20.58,20.61,9131.0,18.6669,18.6941,18.6488,18.676,9131.0
2020-06-03 12:45:00,20.62,20.62,20.52,20.54,31865.0,18.6851,18.6851,18.5944,18.6126,31865.0
2020-06-03 12:50:00,20.54,20.56,20.48,20.52,55920.0,18.6126,18.6307,18.5582,18.5944,55920.0
2020-06-03 12:55:00,20.53,20.53,20.42,20.44,67668.0,18.6035,18.6035,18.5038,18.5219,67668.0
2020-06-03 13:00:00,20.44,20.45,20.38,20.42,56314.0,18.5219,18.531,18.4676,18.5038,56314.0
2020-06-03 13:05:00,20.42,20.5,20.42,20.48,28654.0,18.5038,18.5763,18.5038,18.5582,28654.0
2020-06-03 13:10:00,20.48,20.5,20.43,20.48,28450.0,18.5582,18.5763,18.5129,18.5582,28450.0
2020-06-03 13:15:00,20.48,20.49,20.46,20.48,25920.0,18.5582,18.5673,18.5401,18.5582,25920.0
2020-06-03 13:20:00,20.49,20.53,20.47,20.52,43728.0,18.5673,18.6035,18.5491,18.5944,43728.0
2020-06-03 13:25:00,20.53,20.53,20.44,20.46,23994.0,18.6035,18.6035,18.5219,18.5401,23994.0
2020-06-03 13:30:00,20.46,20.47,20.39,20.39,30956.0,18.5401,18.5491,18.4766,18.4766,30956.0
2020-06-03 13:35:00,20.39,20.5,20.39,20.48,50753.0,18.4766,18.5763,18.4766,18.5582,50753.0
2020-06-03 13:40:00,20.48,20.5,20.46,20.48,81504.0,18.5582,18.5763,18.5401,18.5582,81504.0
2020-06-03 13:45:00,20.47,20.51,20.44,20.45,50524.0,18.5491,18.5854,18.5219,18.531,50524.0
2020-06-03 13:50:00,20.45,20.58,20.44,20.58,15075.0,18.531,18.6488,18.5219,18.6488,15075.0
2020-06-03 13:55:00,20.57,20.62,20.51,20.54,25120.0,18.6397,18.6851,18.5854,18.6126,25120.0
2020-06-03 14:00:00,20.54,20.59,20.53,20.57,59051.0,18.6126,18.6579,18.6035,18.6397,59051.0
2020-06-03 14:05:00,20.57,20.57,20.51,20.54,37077.0,18.6397,18.6397,18.5854,18.6126,37077.0
2020-06-03 14:10:00,20.54,20.54,20.49,20.5,42191.0,18.6126,18.6126,18.5673,18.5763,42191.0
2020-06-03 14:15:00,20.5,20.55,20.48,20.53,26971.0,18.5763,18.6216,18.5582,18.6035,26971.0
2020-06-03 14:20:00,20.52,20.56,20.5,20.55,54853.0,18.5944,18.6307,18.5763,18.6216,54853.0
2020-06-03 14:25:00,20.54,20.55,20.5,20.51,33743.0,18.6126,18.6216,18.5763,18.5854,33743.0
2020-06-03 14:30:00,20.51,20.55,20.5,20.52,24663.0,18.5854,18.6216,18.5763,18.5944,24663.0
2020-06-03 14:35:00,20.52,20.55,20.49,20.51,43055.0,18.5944,18.6216,18.5673,18.5854,43055.0
2020-06-03 14:40:00,20.5,20.51,20.48,20.5,39419.0,18.5763,18.5854,18.5582,18.5763,39419.0
2020-06-03 14:45:00,20.5,20.51,20.46,20.48,26928.0,18.5763,18.5854,18.5401,18.5582,26928.0
2020-06-03 14:50:00,20.48,20.49,20.43,20.44,30508.0,18.5582,18.5673,18.5129,18.5219,30508.0
2020-06-03 14:55:00,20.45,20.55,20.44,20.53,34219.0,18.531,18.6216,18.5219,18.6035,34219.0
2020-06-03 15:00:00,20.52,20.57,20.5,20.55,53792.0,18.5944,18.6397,18.5763,18.6216,53792.0
2020-06-03 15:05:00,20.55,20.56,20.5,20.51,26685.0,18.6216,18.6307,18.5763,18.5854,26685.0
2020-06-03 15:10:00,20.52,20.54,20.48,20.54,29500.0,18.5944,18.6126,18.5582,18.6126,29500.0
2020-06-03 15:15:00,20.54,20.55,20.48,20.51,33342.0,18.6126,18.6216,18.5582,18.5854,33342.0
2020-06-03 15:20:00,20.5,20.5,20.45,20.5,36071.0,18.5763,18.5763,18.531,18.5763,36071.0
2020-06-03 15:25:00,20.51,20.53,20.49,20.53,31931.0,18.5854,18.6035,18.5673,18.6035,31931.0
2020-06-03 15:30:00,20.52,20.59,20.48,20.48,85405.0,18.5944,18.6579,18.5582,18.5582,85405.0
2020-06-03 15:35:00,20.48,20.53,20.44,20.46,68906.0,18.5582,18.6035,18.5219,18.5401,68906.0
2020-06-03 15:40:00,20.46,20.52,20.46,20.49,71849.0,18.5401,18.5944,18.5401,18.5673,71849.0
2020-06-03 15:45:00,20.49,20.57,20.45,20.55,103445.0,18.5673,18.6397,18.531,18.6216,103445.0
2020-06-03 15:50:00,20.56,20.63,20.54,20.62,171885.0,18.6307,18.6941,18.6126,18.6851,171885.0
2020-06-03 15:55:00,20.62,20.65,20.38,20.48,405908.0,18.6851,18.7122,18.4676,18.5582,405908.0
2020-06-04 09:30:00,20.76,21.28,20.56,21.16,160328.0,18.8119,19.2831,18.6307,19.1744,160328.0
2020-06-04 09:35:00,21.15,21.16,20.82,20.82,141052.0,19.1653,19.1744,18.8663,18.8663,141052.0
2020-06-04 09:40:00,20.83,20.97,20.72,20.87,79387.0,18.8753,19.0022,18.7757,18.9116,79387.0
2020-06-04 09:45:00,20.9,20.98,20.74,20.92,82257.0,18.9388,19.0113,18.7938,18.9569,82257.0
2020-06-04 09:50:00,20.91,21.02,20.89,20.98,64651.0,18.9478,19.0475,18.9297,19.0113,64651.0
2020-06-04 09:55:00,20.97,20.97,20.82,20.89,64321.0,19.0022,19.0022,18.8663,18.9297,64321.0
2020-06-04 10:00:00,20.89,21.14,20.85,21.13,59153.0,18.9297,19.1563,18.8935,19.1472,59153.0
2020-06-04 10:05:00,21.14,21.16,21.06,21.16,41373.0,19.1563,19.1744,19.0838,19.1744,41373.0
2020-06-04 10:10:00,21.15,21.17,21.07,21.15,57990.0,19.1653,19.1834,19.0928,19.1653,57990.0
2020-06-04 10:15:00,21.15,21.34,21.14,21.28,57734.0,19.1653,19.3375,19.1563,19.2831,57734.0
2020-06-04 10:20:00,21.28,21.31,21.13,21.2,43529.0,19.2831,19.3103,19.1472,19.2106,43529.0
2020-06-04 10:25:00,21.2,21.24,21.13,21.24,25802.0,19.2106,19.2469,19.1472,19.2469,25802.0
2020-06-04 10:30:00,21.24,21.32,21.23,21.29,49572.0,19.2469,19.3194,19.2378,19.2922,49572.0
2020-06-04 10:35:00,21.3,21.33,21.21,21.22,65308.0,19.3012,19.3284,19.2197,19.2287,65308.0
2020-06-04 10:40:00,21.23,21.33,21.21,21.28,38902.0,19.2378,19.3284,19.2197,19.2831,38902.0
2020-06-04 10:45:00,21.29,21.41,21.27,21.29,53394.0,19.2922,19.4009,19.2741,19.2922,53394.0
2020-06-04 10:50:00,21.28,21.31,21.2,21.29,46336.0,19.2831,19.3103,19.2106,19.2922,46336.0
2020-06-04 10:55:00,21.3,21.31,21.24,21.27,33991.0,19.3012,19.3103,19.2469,19.2741,33991.0
2020-06-04 11:00:00,21.28,21.4,21.24,21.38,37468.0,19.2831,19.3919,19.2469,19.3737,37468.0
2020-06-04 11:05:00,21.38,21.43,21.3,21.33,54503.0,19.3737,19.419,19.3012,19.3284,54503.0
2020-06-04 11:10:00,21.34,21.38,21.23,21.31,51022.0,19.3375,19.3737,19.2378,19.3103,51022.0
2020-06-04 11:15:00,21.31,21.36,21.2,21.21,44556.0,19.3103,19.3556,19.2106,19.2197,44556.0
2020-06-04 11:20:00,21.22,21.42,21.2,21.34,37691.0,19.2287,19.41,19.2106,19.3375,37691.0
2020-06-04 11:25:00,21.34,21.43,21.32,21.38,36010.0,19.3375,19.419,19.3194,19.3737,36010.0
2020-06-04 11:30:00,21.38,21.4,21.33,21.39,38802.0,19.3737,19.3919,19.3284,19.3828,38802.0
2020-06-04 11:35:00,21.39,21.42,21.32,21.41,40381.0,19.3828,19.41,19.3194,19.4009,40381.0
2020-06-04 11:40:00,21.41,21.44,21.35,21.43,37943.0,19.4009,19.4281,19.3466,19.419,37943.0
2020-06-04 11:45:00,21.43,21.46,21.39,21.44,36244.0,19.419,19.4462,19.3828,19.4281,36244.0
2020-06-04 11:50:00,21.45,21.55,21.44,21.52,77699.0,19.4372,19.5278,19.4281,19.5006,77699.0
2020-06-04 11:55:00,21.53,21.58,21.51,21.54,25885.0,19.5097,19.555,19.4915,19.5187,25885.0
2020-06-04 12:00:00,21.54,21.61,21.53,21.57,47631.0,19.5187,19.5822,19.5097,19.5459,47631.0
2020-06-04 12:05:00,21.57,21.7,21.57,21.63,26537.0,19.5459,19.6637,19.5459,19.6003,26537.0
2020-06-04 12:10:00,21.64,21.71,21.62,21.66,22297.0,19.6093,19.6728,19.5912,19.6275,22297.0
2020-06-04 12:15:00,21.65,21.75,21.61,21.75,24299.0,19.6184,19.709,19.5822,19.709,24299.0
2020-06-04 12:20:00,21.74,21.81,21.71,21.8,39269.0,19.7,19.7634,19.6728,19.7543,39269.0
2020-06-04 12:25:00,21.79,21.8,21.71,21.75,31694.0,19.7453,19.7543,19.6728,19.709,31694.0
2020-06-04 12:30:00,21.75,21.75,21.61,21.66,75293.0,19.709,19.709,19.5822,19.6275,75293.0
2020-06-04 12:35:00,21.67,21.89,21.67,21.88,37742.0,19.6365,19.8359,19.6365,19.8268,37742.0
2020-06-04 12:40:00,21.87,21.88,21.72,21.76,58621.0,19.8178,19.8268,19.6818,19.7181,58621.0
2020-06-04 12:45:00,21.75,21.76,21.69,21.7,38977.0,19.709,19.7181,19.6546,19.6637,38977.0
2020-06-04 12:50:00,21.7,21.79,21.7,21.77,27987.0,19.6637,19.7453,19.6637,19.7271,27987.0
2020-06-04 12:55:00,21.78,21.86,21.76,21.85,20767.0,19.7362,19.8087,19.7181,19.7996,20767.0
2020-06-04 13:00:00,21.85,21.92,21.84,21.88,28270.0,19.7996,19.8631,19.7906,19.8268,28270.0
2020-06-04 13:05:00,21.89,21.98,21.86,21.94,40969.0,19.8359,19.9174,19.8087,19.8812,40969.0
2020-06-04 13:10:00,21.93,22.0,21.91,21.99,34870.0,19.8721,19.9356,19.854,19.9265,34870.0
2020-06-04 13:15:00,21.99,22.06,21.88,21.88,78223.0,19.9265,19.9899,19.8268,19.8268,78223.0
2020-06-04 13:20:00,21.88,21.88,21.77,21.85,46115.0,19.8268,19.8268,19.7271,19.7996,46115.0
2020-06-04 13:25:00,21.85,21.98,21.85,21.93,37940.0,19.7996,19.9174,19.7996,19.8721,37940.0
2020-06-04 13:30:00,21.93,21.99,21.93,21.95,36508.0,19.8721,19.9265,19.8721,19.8902,36508.0
2020-06-04 13:35:00,21.95,22.11,21.91,22.08,31246.0,19.8902,20.0352,19.854,20.008,31246.0
2020-06-04 13:40:00,22.08,22.13,22.05,22.12,37142.0,20.008,20.0534,19.9809,20.0443,37142.0
2020-06-04 13:45:00,22.12,22.13,21.95,21.97,82417.0,20.0443,20.0534,19.8902,19.9084,82417.0
2020-06-04 13:50:00,21.97,22.06,21.96,22.0,33593.0,19.9084,19.9899,19.8993,19.9356,33593.0
2020-06-04 13:55:00,22.0,22.06,21.95,22.05,25239.0,19.9356,19.9899,19.8902,19.9809,25239.0
2020-06-04 14:00:00,22.06,22.14,22.06,22.12,29520.0,19.9899,20.0624,19.9899,20.0443,29520.0
2020-06-04 14:05:00,22.11,22.11,22.0,22.02,43648.0,20.0352,20.0352,19.9356,19.9537,43648.0
2020-06-04 14:10:00,22.03,22.09,22.01,22.04,14605.0,19.9627,20.0171,19.9446,19.9718,14605.0
2020-06-04 14:15:00,22.04,22.06,21.95,21.95,30548.0,19.9718,19.9899,19.8902,19.8902,30548.0
2020-06-04 14:20:00,21.95,22.02,21.93,21.96,28661.0,19.8902,19.9537,19.8721,19.8993,28661.0
2020-06-04 14:25:00,21.96,22.04,21.95,22.04,26378.0,19.8993,19.9718,19.8902,19.9718,26378.0
2020-06-04 14:30:00,22.05,22.06,21.97,21.97,28998.0,19.9809,19.9899,19.9084,19.9084,28998.0
2020-06-04 14:35:00,21.96,21.99,21.92,21.93,63481.0,19.8993,19.9265,19.8631,19.8721,63481.0
2020-06-04 14:40:00,21.93,21.96,21.79,21.92,81699.0,19.8721,19.8993,19.7453,19.8631,81699.0
2020-06-04 14:45:00,21.91,21.99,21.89,21.98,24467.0,19.854,19.9265,19.8359,19.9174,24467.0
2020-06-04 14:50:00,21.99,22.01,21.85,21.86,100850.0,19.9265,19.9446,19.7996,19.8087,100850.0
2020-06-04 14:55:00,21.86,21.88,21.75,21.79,99445.0,19.8087,19.8268,19.709,19.7453,99445.0
2020-06-04 15:00:00,21.8,21.87,21.79,21.82,44832.0,19.7543,19.8178,19.7453,19.7724,44832.0
2020-06-04 15:05:00,21.82,21.82,21.69,21.74,70183.0,19.7724,19.7724,19.6546,19.7,70183.0
2020-06-04 15:10:00,21.74,21.76,21.69,21.72,42524.0,19.7,19.7181,19.6546,19.6818,42524.0
2020-06-04 15:15:00,21.72,21.82,21.69,21.82,70390.0,19.6818,19.7724,19.6546,19.7724,70390.0
2020-06-04 15:20:00,21.82,21.91,21.77,21.79,89922.0,19.7724,19.854,19.7271,19.7453,89922.0
2020-06-04 15:25:00,21.8,21.86,21.79,21.84,71287.0,19.7543,19.8087,19.7453,19.7906,71287.0
2020-06-04 15:30:00,21.84,21.88,21.73,21.75,72487.0,19.7906,19.8268,19.6909,19.709,72487.0
2020-06-04 15:35:00,21.75,21.77,21.7,21.74,50522.0,19.709,19.7271,19.6637,19.7,50522.0
2020-06-04 15:40:00,21.73,21.81,21.72,21.8,59039.0,19.6909,19.7634,19.6818,19.7543,59039.0
2020-06-04 15:45:00,21.8,21.89,21.73,21.89,76861.0,19.7543,19.8359,19.6909,19.8359,76861.0
2020-06-04 15:50:00,21.89,21.94,21.8,21.8,157794.0,19.8359,19.8812,19.7543,19.7543,157794.0
2020-06-04 15:55:00,21.81,21.92,21.78,21.92,327559.0,19.7634,19.8631,19.7362,19.8631,327559.0
2020-06-05 09:30:00,23.86,24.39,23.49,24.32,192479.0,21.621,22.1013,21.2857,22.0379,192479.0
2020-06-05 09:35:00,24.38,24.4,23.52,23.62,118242.0,22.0922,22.1103,21.3129,21.4035,118242.0
2020-06-05 09:40:00,23.6,23.73,23.41,23.71,69008.0,21.3854,21.5032,21.2132,21.4851,69008.0
2020-06-05 09:45:00,23.68,23.68,23.44,23.55,63193.0,21.4579,21.4579,21.2404,21.3401,63193.0
2020-06-05 09:50:00,23.55,23.87,23.5,23.73,75198.0,21.3401,21.6301,21.2948,21.5032,75198.0
2020-06-05 09:55:00,23.72,23.75,23.44,23.56,68739.0,21.4942,21.5213,21.2404,21.3492,68739.0
2020-06-05 10:00:00,23.53,23.75,23.53,23.68,46444.0,21.322,21.5213,21.322,21.4579,46444.0
2020-06-05 10:05:00,23.67,23.81,23.57,23.65,56831.0,21.4488,21.5757,21.3582,21.4307,56831.0
2020-06-05 10:10:00,23.65,23.67,23.43,23.6,36705.0,21.4307,21.4488,21.2314,21.3854,36705.0
2020-06-05 10:15:00,23.59,23.65,23.45,23.58,29930.0,21.3764,21.4307,21.2495,21.3673,29930.0
2020-06-05 10:20:00,23.6,23.73,23.49,23.51,38744.0,21.3854,21.5032,21.2857,21.3039,38744.0
2020-06-05 10:25:00,23.51,23.64,23.47,23.56,46740.0,21.3039,21.4217,21.2676,21.3492,46740.0
2020-06-05 10:30:00,23.56,23.56,23.36,23.47,54634.0,21.3492,21.3492,21.1679,21.2676,54634.0
2020-06-05 10:35:00,23.46,23.51,23.39,23.45,28811.0,21.2586,21.3039,21.1951,21.2495,28811.0
2020-06-05 10:40:00,23.44,23.52,23.32,23.52,24938.0,21.2404,21.3129,21.1317,21.3129,24938.0
2020-06-05 10:45:00,23.52,23.64,23.48,23.63,29927.0,21.3129,21.4217,21.2767,21.4126,29927.0
2020-06-05 10:50:00,23.64,23.65,23.54,23.55,23751.0,21.4217,21.4307,21.331,21.3401,23751.0
2020-06-05 10:55:00,23.54,23.64,23.47,23.64,44929.0,21.331,21.4217,21.2676,21.4217,44929.0
2020-06-05 11:00:00,23.64,23.79,23.64,23.73,30097.0,21.4217,21.5576,21.4217,21.5032,30097.0
2020-06-05 11:05:00,23.75,23.87,23.74,23.87,22467.0,21.5213,21.6301,21.5123,21.6301,22467.0
2020-06-05 11:10:00,23.88,24.07,23.87,23.97,66923.0,21.6391,21.8113,21.6301,21.7207,66923.0
2020-06-05 11:15:00,23.98,24.02,23.88,23.89,35089.0,21.7298,21.766,21.6391,21.6482,35089.0
2020-06-05 11:20:00,23.88,24.02,23.88,24.0,28647.0,21.6391,21.766,21.6391,21.7479,28647.0
2020-06-05 11:25:00,24.01,24.11,23.98,24.11,21120.0,21.7569,21.8476,21.7298,21.8476,21120.0
2020-06-05 11:30:00,24.11,24.18,24.07,24.18,33407.0,21.8476,21.911,21.8113,21.911,33407.0
2020-06-05 11:35:00,24.19,24.23,24.09,24.21,31181.0,21.92,21.9563,21.8294,21.9382,31181.0
2020-06-05 11:40:00,24.21,24.21,24.12,24.2,30274.0,21.9382,21.9382,21.8566,21.9291,30274.0
2020-06-05 11:45:00,24.19,24.27,24.15,24.27,57671.0,21.92,21.9925,21.8838,21.9925,57671.0
2020-06-05 11:50:00,24.28,24.36,24.23,24.32,60681.0,22.0016,22.0741,21.9563,22.0379,60681.0
2020-06-05 11:55:00,24.32,24.38,24.26,24.28,33959.0,22.0379,22.0922,21.9835,22.0016,33959.0
2020-06-05 12:00:00,24.29,24.32,24.2,24.27,40801.0,22.0107,22.0379,21.9291,21.9925,40801.0
2020-06-05 12:05:00,24.27,24.32,24.26,24.29,20639.0,21.9925,22.0379,21.9835,22.0107,20639.0
2020-06-05 12:10:00,24.29,24.31,24.1,24.1,21560.0,22.0107,22.0288,21.8385,21.8385,21560.0
2020-06-05 12:15:00,24.1,24.1,23.95,23.98,65444.0,21.8385,21.8385,21.7026,21.7298,65444.0
2020-06-05 12:20:00,24.01,24.09,24.0,24.05,17355.0,21.7569,21.8294,21.7479,21.7932,17355.0
2020-06-05 12:25:00,24.04,24.1,24.03,24.06,52387.0,21.7841,21.8385,21.7751,21.8022,52387.0
2020-06-05 12:30:00,24.06,24.08,23.91,23.92,24055.0,21.8022,21.8204,21.6663,21.6754,24055.0
2020-06-05 12:35:00,23.95,24.02,23.95,24.0,30771.0,21.7026,21.766,21.7026,21.7479,30771.0
2020-06-05 12:40:00,24.0,24.01,23.95,23.96,23716.0,21.7479,21.7569,21.7026,21.7116,23716.0
2020-06-05 12:45:00,23.96,24.03,23.92,23.92,32809.0,21.7116,21.7751,21.6754,21.6754,32809.0
2020-06-05 12:50:00,23.91,23.92,23.86,23.92,25971.0,21.6663,21.6754,21.621,21.6754,25971.0
2020-06-05 12:55:00,23.91,24.01,23.9,23.91,54401.0,21.6663,21.7569,21.6573,21.6663,54401.0
2020-06-05 13:00:00,23.9,23.94,23.85,23.86,19466.0,21.6573,21.6935,21.612,21.621,19466.0
2020-06-05 13:05:00,23.85,23.93,23.82,23.86,20283.0,21.612,21.6844,21.5848,21.621,20283.0
2020-06-05 13:10:00,23.86,23.89,23.76,23.78,26907.0,21.621,21.6482,21.5304,21.5485,26907.0
2020-06-05 13:15:00,23.78,23.84,23.75,23.84,25744.0,21.5485,21.6029,21.5213,21.6029,25744.0
2020-06-05 13:20:00,23.84,23.99,23.84,23.99,23977.0,21.6029,21.7388,21.6029,21.7388,23977.0
2020-06-05 13:25:00,24.0,24.02,23.92,23.98,18455.0,21.7479,21.766,21.6754,21.7298,18455.0
2020-06-05 13:30:00,24.0,24.06,23.99,24.04,15454.0,21.7479,21.8022,21.7388,21.7841,15454.0
2020-06-05 13:35:00,24.03,24.03,23.9,23.92,18211.0,21.7751,21.7751,21.6573,21.6754,18211.0
2020-06-05 13:40:00,23.93,23.96,23.88,23.89,22328.0,21.6844,21.7116,21.6391,21.6482,22328.0
2020-06-05 13:45:00,23.88,23.89,23.8,23.83,13780.0,21.6391,21.6482,21.5666,21.5938,13780.0
2020-06-05 13:50:00,23.83,23.86,23.76,23.85,17450.0,21.5938,21.621,21.5304,21.612,17450.0
2020-06-05 13:55:00,23.85,23.85,23.78,23.84,24448.0,21.612,21.612,21.5485,21.6029,24448.0
2020-06-05 14:00:00,23.85,23.9,23.81,23.89,29043.0,21.612,21.6573,21.5757,21.6482,29043.0
2020-06-05 14:05:00,23.89,23.9,23.8,23.85,35566.0,21.6482,21.6573,21.5666,21.612,35566.0
2020-06-05 14:10:00,23.85,23.91,23.8,23.84,29022.0,21.612,21.6663,21.5666,21.6029,29022.0
2020-06-05 14:15:00,23.85,23.92,23.8,23.9,21216.0,21.612,21.6754,21.5666,21.6573,21216.0
2020-06-05 14:20:00,23.9,23.95,23.87,23.91,25118.0,21.6573,21.7026,21.6301,21.6663,25118.0
2020-06-05 14:25:00,23.9,23.93,23.87,23.92,21921.0,21.6573,21.6844,21.6301,21.6754,21921.0
2020-06-05 14:30:00,23.92,23.93,23.75,23.77,32725.0,21.6754,21.6844,21.5213,21.5395,32725.0
2020-06-05 14:35:00,23.77,23.82,23.7,23.79,37397.0,21.5395,21.5848,21.476,21.5576,37397.0
2020-06-05 14:40:00,23.8,23.8,23.72,23.75,34203.0,21.5666,21.5666,21.4942,21.5213,34203.0
2020-06-05 14:45:00,23.74,23.74,23.56,23.57,41356.0,21.5123,21.5123,21.3492,21.3582,41356.0
2020-06-05 14:50:00,23.57,23.6,23.5,23.53,61348.0,21.3582,21.3854,21.2948,21.322,61348.0
2020-06-05 14:55:00,23.52,23.56,23.48,23.51,53777.0,21.3129,21.3492,21.2767,21.3039,53777.0
2020-06-05 15:00:00,23.52,23.59,23.5,23.5,35401.0,21.3129,21.3764,21.2948,21.2948,35401.0
2020-06-05 15:05:00,23.5,23.5,23.37,23.38,35417.0,21.2948,21.2948,21.177,21.1861,35417.0
2020-06-05 15:10:00,23.38,23.38,23.2,23.2,54253.0,21.1861,21.1861,21.0229,21.0229,54253.0
2020-06-05 15:15:00,23.19,23.28,23.14,23.28,48164.0,21.0139,21.0954,20.9686,21.0954,48164.0
2020-06-05 15:20:00,23.28,23.28,23.16,23.2,43469.0,21.0954,21.0954,20.9867,21.0229,43469.0
2020-06-05 15:25:00,23.2,23.3,23.2,23.28,36832.0,21.0229,21.1136,21.0229,21.0954,36832.0
2020-06-05 15:30:00,23.29,23.3,23.24,23.26,59140.0,21.1045,21.1136,21.0592,21.0773,59140.0
2020-06-05 15:35:00,23.26,23.33,23.24,23.26,56917.0,21.0773,21.1408,21.0592,21.0773,56917.0
2020-06-05 15:40:00,23.26,23.3,23.21,23.27,56617.0,21.0773,21.1136,21.032,21.0864,56617.0
2020-06-05 15:45:00,23.27,23.3,23.21,23.27,94829.0,21.0864,21.1136,21.032,21.0864,94829.0
2020-06-05 15:50:00,23.27,23.46,23.2,23.46,131209.0,21.0864,21.2586,21.0229,21.2586,131209.0
2020-06-05 15:55:00,23.46,23.46,23.35,23.43,233532.0,21.2586,21.2586,21.1589,21.2314,233532.0
2020-06-08 09:30:00,24.84,25.27,24.6,24.66,332628.0,22.5091,22.8987,22.2916,22.3459,332628.0
2020-06-08 09:35:00,24.66,24.94,24.38,24.92,74866.0,22.3459,22.5997,22.0922,22.5815,74866.0
2020-06-08 09:40:00,24.93,24.95,24.67,24.76,72187.0,22.5906,22.6087,22.355,22.4366,72187.0
2020-06-08 09:45:00,24.76,25.0,24.73,24.89,89711.0,22.4366,22.654,22.4094,22.5544,89711.0
2020-06-08 09:50:00,24.87,24.99,24.65,24.94,55367.0,22.5362,22.645,22.3369,22.5997,55367.0
2020-06-08 09:55:00,24.92,24.97,24.8,24.97,50361.0,22.5815,22.6269,22.4728,22.6269,50361.0
2020-06-08 10:00:00,24.98,25.22,24.89,25.19,71596.0,22.6359,22.8534,22.5544,22.8262,71596.0
2020-06-08 10:05:00,25.2,25.3,25.0,25.29,60233.0,22.8353,22.9259,22.654,22.9168,60233.0
2020-06-08 10:10:00,25.29,25.39,25.22,25.39,42405.0,22.9168,23.0074,22.8534,23.0074,42405.0
2020-06-08 10:15:00,25.39,25.39,25.13,25.15,34263.0,23.0074,23.0074,22.7718,22.79,34263.0
2020-06-08 10:20:00,25.17,25.17,24.96,25.01,46167.0,22.8081,22.8081,22.6178,22.6631,46167.0
2020-06-08 10:25:00,25.02,25.02,24.8,24.9,147983.0,22.6722,22.6722,22.4728,22.5634,147983.0
2020-06-08 10:30:00,24.89,24.96,24.77,24.88,46331.0,22.5544,22.6178,22.4456,22.5453,46331.0
2020-06-08 10:35:00,24.87,24.88,24.72,24.85,90135.0,22.5362,22.5453,22.4003,22.5181,90135.0
2020-06-08 10:40:00,24.85,25.02,24.8,25.02,34969.0,22.5181,22.6722,22.4728,22.6722,34969.0
2020-06-08 10:45:00,25.02,25.14,24.88,25.03,22314.0,22.6722,22.7809,22.5453,22.6812,22314.0
2020-06-08 10:50:00,24.97,25.09,24.95,25.01,22200.0,22.6269,22.7356,22.6087,22.6631,22200.0
2020-06-08 10:55:00,24.99,25.07,24.96,25.05,21128.0,22.645,22.7175,22.6178,22.6993,21128.0
2020-06-08 11:00:00,25.06,25.16,25.06,25.11,21864.0,22.7084,22.799,22.7084,22.7537,21864.0
2020-06-08 11:05:00,25.08,25.1,25.02,25.07,39075.0,22.7265,22.7447,22.6722,22.7175,39075.0
2020-06-08 11:10:00,25.06,25.24,25.06,25.23,21851.0,22.7084,22.8715,22.7084,22.8625,21851.0
2020-06-08 11:15:00,25.22,25.26,25.13,25.23,26782.0,22.8534,22.8896,22.7718,22.8625,26782.0
2020-06-08 11:20:00,25.21,25.26,25.14,25.21,30354.0,22.8443,22.8896,22.7809,22.8443,30354.0
2020-06-08 11:25:00,25.2,25.3,25.16,25.23,26694.0,22.8353,22.9259,22.799,22.8625,26694.0
2020-06-08 11:30:00,25.24,25.31,25.22,25.29,23723.0,22.8715,22.935,22.8534,22.9168,23723.0
2020-06-08 11:35:00,25.27,25.29,25.21,25.25,25429.0,22.8987,22.9168,22.8443,22.8806,25429.0
2020-06-08 11:40:00,25.26,25.42,25.26,25.34,30465.0,22.8896,23.0346,22.8896,22.9621,30465.0
2020-06-08 11:45:00,25.33,25.45,25.32,25.45,25477.0,22.9531,23.0618,22.944,23.0618,25477.0
2020-06-08 11:50:00,25.43,25.47,25.32,25.42,48219.0,23.0437,23.0799,22.944,23.0346,48219.0
2020-06-08 11:55:00,25.41,25.46,25.39,25.44,21185.0,23.0256,23.0709,23.0074,23.0528,21185.0
2020-06-08 12:00:00,25.46,25.59,25.43,25.59,22858.0,23.0709,23.1887,23.0437,23.1887,22858.0
2020-06-08 12:05:00,25.56,25.59,25.49,25.57,12589.0,23.1615,23.1887,23.0981,23.1706,12589.0
2020-06-08 12:10:00,25.56,25.6,25.44,25.46,19190.0,23.1615,23.1977,23.0528,23.0709,19190.0
2020-06-08 12:15:00,25.45,25.62,25.42,25.6,21664.0,23.0618,23.2159,23.0346,23.1977,21664.0
2020-06-08 12:20:00,25.61,25.63,25.57,25.63,15601.0,23.2068,23.2249,23.1706,23.2249,15601.0
2020-06-08 12:25:00,25.64,25.74,25.61,25.74,29925.0,23.234,23.3246,23.2068,23.3246,29925.0
2020-06-08 12:30:00,25.75,25.8,25.69,25.77,47057.0,23.3337,23.379,23.2793,23.3518,47057.0
2020-06-08 12:35:00,25.77,25.84,25.73,25.78,28945.0,23.3518,23.4152,23.3155,23.3608,28945.0
2020-06-08 12:40:00,25.77,25.83,25.71,25.75,22771.0,23.3518,23.4062,23.2974,23.3337,22771.0
2020-06-08 12:45:00,25.74,25.88,25.74,25.83,22162.0,23.3246,23.4515,23.3246,23.4062,22162.0
2020-06-08 12:50:00,25.84,25.85,25.79,25.82,24933.0,23.4152,23.4243,23.3699,23.3971,24933.0
2020-06-08 12:55:00,25.81,25.83,25.75,25.81,17303.0,23.388,23.4062,23.3337,23.388,17303.0
2020-06-08 13:00:00,25.82,25.87,25.76,25.87,23956.0,23.3971,23.4424,23.3427,23.4424,23956.0
2020-06-08 13:05:00,25.86,25.88,25.73,25.75,83140.0,23.4333,23.4515,23.3155,23.3337,83140.0
2020-06-08 13:10:00,25.75,25.79,25.71,25.75,38242.0,23.3337,23.3699,23.2974,23.3337,38242.0
2020-06-08 13:15:00,25.79,25.81,25.73,25.74,28046.0,23.3699,23.388,23.3155,23.3246,28046.0
2020-06-08 13:20:00,25.75,25.81,25.7,25.8,18317.0,23.3337,23.388,23.2884,23.379,18317.0
2020-06-08 13:25:00,25.81,25.82,25.73,25.77,23084.0,23.388,23.3971,23.3155,23.3518,23084.0
2020-06-08 13:30:00,25.78,25.93,25.69,25.9,51292.0,23.3608,23.4968,23.2793,23.4696,51292.0
2020-06-08 13:35:00,25.89,25.94,25.83,25.83,45324.0,23.4605,23.5058,23.4062,23.4062,45324.0
2020-06-08 13:40:00,25.82,25.83,25.72,25.79,55360.0,23.3971,23.4062,23.3065,23.3699,55360.0
2020-06-08 13:45:00,25.79,25.93,25.77,25.92,73547.0,23.3699,23.4968,23.3518,23.4877,73547.0
2020-06-08 13:50:00,25.91,25.92,25.86,25.92,35032.0,23.4786,23.4877,23.4333,23.4877,35032.0
2020-06-08 13:55:00,25.94,26.01,25.93,25.95,39372.0,23.5058,23.5693,23.4968,23.5149,39372.0
2020-06-08 14:00:00,25.96,25.97,25.9,25.95,16415.0,23.524,23.533,23.4696,23.5149,16415.0
2020-06-08 14:05:00,25.95,26.0,25.93,25.97,26283.0,23.5149,23.5602,23.4968,23.533,26283.0
2020-06-08 14:10:00,25.95,25.99,25.88,25.9,21508.0,23.5149,23.5511,23.4515,23.4696,21508.0
2020-06-08 14:15:00,25.91,25.95,25.89,25.92,224597.0,23.4786,23.5149,23.4605,23.4877,224597.0
2020-06-08 14:20:00,25.92,25.99,25.89,25.89,32804.0,23.4877,23.5511,23.4605,23.4605,32804.0
2020-06-08 14:25:00,25.89,25.98,25.89,25.9,27920.0,23.4605,23.5421,23.4605,23.4696,27920.0
2020-06-08 14:30:00,25.91,25.93,25.84,25.93,64529.0,23.4786,23.4968,23.4152,23.4968,64529.0
2020-06-08 14:35:00,25.94,26.02,25.9,25.99,43103.0,23.5058,23.5783,23.4696,23.5511,43103.0
2020-06-08 14:40:00,25.98,26.08,25.96,26.07,31134.0,23.5421,23.6327,23.524,23.6236,31134.0
2020-06-08 14:45:00,26.07,26.16,26.06,26.14,37281.0,23.6236,23.7052,23.6146,23.6871,37281.0
2020-06-08 14:50:00,26.14,26.14,25.95,26.0,79615.0,23.6871,23.6871,23.5149,23.5602,79615.0
2020-06-08 14:55:00,26.01,26.06,25.93,26.02,29672.0,23.5693,23.6146,23.4968,23.5783,29672.0
2020-06-08 15:00:00,26.03,26.03,25.89,25.91,38632.0,23.5874,23.5874,23.4605,23.4786,38632.0
2020-06-08 15:05:00,25.91,25.93,25.89,25.91,23920.0,23.4786,23.4968,23.4605,23.4786,23920.0
2020-06-08 15:10:00,25.92,25.95,25.85,25.94,18259.0,23.4877,23.5149,23.4243,23.5058,18259.0
2020-06-08 15:15:00,25.94,25.94,25.85,25.94,52272.0,23.5058,23.5058,23.4243,23.5058,52272.0
2020-06-08 15:20:00,25.94,26.06,25.94,25.98,26656.0,23.5058,23.6146,23.5058,23.5421,26656.0
2020-06-08 15:25:00,25.98,25.98,25.89,25.93,33030.0,23.5421,23.5421,23.4605,23.4968,33030.0
2020-06-08 15:30:00,25.94,26.07,25.93,26.01,43390.0,23.5058,23.6236,23.4968,23.5693,43390.0
2020-06-08 15:35:00,26.01,26.04,25.98,25.99,44561.0,23.5693,23.5964,23.5421,23.5511,44561.0
2020-06-08 15:40:00,26.0,26.01,25.89,25.9,64957.0,23.5602,23.5693,23.4605,23.4696,64957.0
2020-06-08 15:45:00,25.9,26.03,25.89,26.03,77567.0,23.4696,23.5874,23.4605,23.5874,77567.0
2020-06-08 15:50:00,26.03,26.12,26.03,26.08,128697.0,23.5874,23.6689,23.5874,23.6327,128697.0
2020-06-08 15:55:00,26.08,26.17,26.06,26.17,200077.0,23.6327,23.7142,23.6146,23.7142,200077.0
2020-06-09 09:30:00,24.91,25.09,24.1,24.43,163924.0,22.5725,22.7356,21.8385,22.1375,163924.0
2020-06-09 09:35:00,24.32,24.53,24.2,24.26,189147.0,22.0379,22.2281,21.9291,21.9835,189147.0
2020-06-09 09:40:00,24.26,24.68,24.11,24.68,88078.0,21.9835,22.3641,21.8476,22.3641,88078.0
2020-06-09 09:45:00,24.67,24.78,24.48,24.54,61307.0,22.355,22.4547,22.1828,22.2372,61307.0
2020-06-09 09:50:00,24.51,24.53,24.28,24.33,65247.0,22.21,22.2281,22.0016,22.0469,65247.0
2020-06-09 09:55:00,24.34,24.6,24.34,24.56,78428.0,22.056,22.2916,22.056,22.2553,78428.0
2020-06-09 10:00:00,24.58,24.63,24.43,24.5,121857.0,22.2735,22.3188,22.1375,22.201,121857.0
2020-06-09 10:05:00,24.48,24.49,24.06,24.22,121903.0,22.1828,22.1919,21.8022,21.9472,121903.0
2020-06-09 10:10:00,24.23,24.38,24.05,24.37,97458.0,21.9563,22.0922,21.7932,22.0832,97458.0
2020-06-09 10:15:00,24.37,24.55,24.25,24.53,55803.0,22.0832,22.2463,21.9744,22.2281,55803.0
2020-06-09 10:20:00,24.54,24.62,24.45,24.53,84543.0,22.2372,22.3097,22.1557,22.2281,84543.0
2020-06-09 10:25:00,24.53,24.56,24.44,24.49,52635.0,22.2281,22.2553,22.1466,22.1919,52635.0
2020-06-09 10:30:00,24.47,24.74,24.41,24.7,50568.0,22.1738,22.4184,22.1194,22.3822,50568.0
2020-06-09 10:35:00,24.72,24.79,24.68,24.73,60812.0,22.4003,22.4637,22.3641,22.4094,60812.0
2020-06-09 10:40:00,24.72,24.72,24.59,24.6,25821.0,22.4003,22.4003,22.2825,22.2916,25821.0
2020-06-09 10:45:00,24.59,24.76,24.56,24.74,70251.0,22.2825,22.4366,22.2553,22.4184,70251.0
2020-06-09 10:50:00,24.75,24.93,24.74,24.93,81789.0,22.4275,22.5906,22.4184,22.5906,81789.0
2020-06-09 10:55:00,24.94,25.05,24.86,24.98,44701.0,22.5997,22.6993,22.5272,22.6359,44701.0
2020-06-09 11:00:00,24.93,24.94,24.66,24.74,39468.0,22.5906,22.5997,22.3459,22.4184,39468.0
2020-06-09 11:05:00,24.76,24.79,24.67,24.69,25225.0,22.4366,22.4637,22.355,22.3731,25225.0
2020-06-09 11:10:00,24.71,24.84,24.71,24.74,20362.0,22.3913,22.5091,22.3913,22.4184,20362.0
2020-06-09 11:15:00,24.73,24.73,24.63,24.67,19142.0,22.4094,22.4094,22.3188,22.355,19142.0
2020-06-09 11:20:00,24.67,24.76,24.64,24.69,18885.0,22.355,22.4366,22.3278,22.3731,18885.0
2020-06-09 11:25:00,24.68,24.71,24.51,24.59,20302.0,22.3641,22.3913,22.21,22.2825,20302.0
2020-06-09 11:30:00,24.59,24.69,24.55,24.57,54497.0,22.2825,22.3731,22.2463,22.2644,54497.0
2020-06-09 11:35:00,24.57,24.61,24.52,24.55,27551.0,22.2644,22.3006,22.2191,22.2463,27551.0
2020-06-09 11:40:00,24.55,24.69,24.5,24.67,39916.0,22.2463,22.3731,22.201,22.355,39916.0
2020-06-09 11:45:00,24.65,24.67,24.56,24.56,18738.0,22.3369,22.355,22.2553,22.2553,18738.0
2020-06-09 11:50:00,24.58,24.58,24.46,24.48,22129.0,22.2735,22.2735,22.1647,22.1828,22129.0
2020-06-09 11:55:00,24.5,24.59,24.5,24.51,36432.0,22.201,22.2825,22.201,22.21,36432.0
2020-06-09 12:00:00,24.5,24.55,24.45,24.45,17454.0,22.201,22.2463,22.1557,22.1557,17454.0
2020-06-09 12:05:00,24.45,24.54,24.39,24.51,17200.0,22.1557,22.2372,22.1013,22.21,17200.0
2020-06-09 12:10:00,24.51,24.55,24.41,24.42,17932.0,22.21,22.2463,22.1194,22.1285,17932.0
2020-06-09 12:15:00,24.42,24.49,24.4,24.41,24292.0,22.1285,22.1919,22.1103,22.1194,24292.0
2020-06-09 12:20:00,24.41,24.46,24.33,24.33,32629.0,22.1194,22.1647,22.0469,22.0469,32629.0
2020-06-09 12:25:00,24.33,24.4,24.33,24.39,23667.0,22.0469,22.1103,22.0469,22.1013,23667.0
2020-06-09 12:30:00,24.4,24.42,24.34,24.34,28879.0,22.1103,22.1285,22.056,22.056,28879.0
2020-06-09 12:35:00,24.33,24.38,24.3,24.35,15869.0,22.0469,22.0922,22.0197,22.065,15869.0
2020-06-09 12:40:00,24.34,24.39,24.32,24.33,24972.0,22.056,22.1013,22.0379,22.0469,24972.0
2020-06-09 12:45:00,24.34,24.37,24.24,24.26,28966.0,22.056,22.0832,21.9654,21.9835,28966.0
2020-06-09 12:50:00,24.26,24.33,24.22,24.24,14705.0,21.9835,22.0469,21.9472,21.9654,14705.0
2020-06-09 12:55:00,24.23,24.29,24.16,24.2,53581.0,21.9563,22.0107,21.8929,21.9291,53581.0
2020-06-09 13:00:00,24.19,24.22,24.05,24.09,40237.0,21.92,21.9472,21.7932,21.8294,40237.0
2020-06-09 13:05:00,24.09,24.14,24.03,24.14,21379.0,21.8294,21.8747,21.7751,21.8747,21379.0
2020-06-09 13:10:00,24.13,24.14,24.06,24.1,48748.0,21.8657,21.8747,21.8022,21.8385,48748.0
2020-06-09 13:15:00,24.11,24.18,24.08,24.14,66932.0,21.8476,21.911,21.8204,21.8747,66932.0
2020-06-09 13:20:00,24.13,24.28,24.13,24.24,47310.0,21.8657,22.0016,21.8657,21.9654,47310.0
2020-06-09 13:25:00,24.24,24.31,24.2,24.3,24845.0,21.9654,22.0288,21.9291,22.0197,24845.0
2020-06-09 13:30:00,24.29,24.34,24.26,24.3,19701.0,22.0107,22.056,21.9835,22.0197,19701.0
2020-06-09 13:35:00,24.3,24.33,24.26,24.29,16364.0,22.0197,22.0469,21.9835,22.0107,16364.0
2020-06-09 13:40:00,24.28,24.34,24.28,24.32,19838.0,22.0016,22.056,22.0016,22.0379,19838.0
2020-06-09 13:45:00,24.32,24.39,24.29,24.35,39436.0,22.0379,22.1013,22.0107,22.065,39436.0
2020-06-09 13:50:00,24.35,24.36,24.29,24.29,17719.0,22.065,22.0741,22.0107,22.0107,17719.0
2020-06-09 13:55:00,24.29,24.33,24.28,24.33,23979.0,22.0107,22.0469,22.0016,22.0469,23979.0
2020-06-09 14:00:00,24.33,24.34,24.23,24.31,44618.0,22.0469,22.056,21.9563,22.0288,44618.0
2020-06-09 14:05:00,24.3,24.39,24.27,24.31,28355.0,22.0197,22.1013,21.9925,22.0288,28355.0
2020-06-09 14:10:00,24.3,24.35,24.29,24.33,28683.0,22.0197,22.065,22.0107,22.0469,28683.0
2020-06-09 14:15:00,24.33,24.36,24.31,24.31,16370.0,22.0469,22.0741,22.0288,22.0288,16370.0
2020-06-09 14:20:00,24.3,24.3,24.2,24.26,34027.0,22.0197,22.0197,21.9291,21.9835,34027.0
2020-06-09 14:25:00,24.26,24.29,24.21,24.22,32938.0,21.9835,22.0107,21.9382,21.9472,32938.0
2020-06-09 14:30:00,24.23,24.36,24.21,24.34,28581.0,21.9563,22.0741,21.9382,22.056,28581.0
2020-06-09 14:35:00,24.34,24.34,24.24,24.28,59867.0,22.056,22.056,21.9654,22.0016,59867.0
2020-06-09 14:40:00,24.27,24.29,24.23,24.28,22194.0,21.9925,22.0107,21.9563,22.0016,22194.0
2020-06-09 14:45:00,24.27,24.38,24.27,24.36,24644.0,21.9925,22.0922,21.9925,22.0741,24644.0
2020-06-09 14:50:00,24.35,24.36,24.27,24.3,23907.0,22.065,22.0741,21.9925,22.0197,23907.0
2020-06-09 14:55:00,24.3,24.33,24.28,24.3,27044.0,22.0197,22.0469,22.0016,22.0197,27044.0
2020-06-09 15:00:00,24.3,24.32,24.24,24.26,52552.0,22.0197,22.0379,21.9654,21.9835,52552.0
2020-06-09 15:05:00,24.26,24.3,24.24,24.3,34009.0,21.9835,22.0197,21.9654,22.0197,34009.0
2020-06-09 15:10:00,24.3,24.34,24.24,24.27,29419.0,22.0197,22.056,21.9654,21.9925,29419.0
2020-06-09 15:15:00,24.27,24.31,24.23,24.31,52050.0,21.9925,22.0288,21.9563,22.0288,52050.0
2020-06-09 15:20:00,24.3,24.35,24.28,24.3,61460.0,22.0197,22.065,22.0016,22.0197,61460.0
2020-06-09 15:25:00,24.29,24.33,24.27,24.33,35224.0,22.0107,22.0469,21.9925,22.0469,35224.0
2020-06-09 15:30:00,24.34,24.35,24.27,24.3,58777.0,22.056,22.065,21.9925,22.0197,58777.0
2020-06-09 15:35:00,24.3,24.37,24.29,24.35,41788.0,22.0197,22.0832,22.0107,22.065,41788.0
2020-06-09 15:40:00,24.35,24.43,24.34,24.39,64623.0,22.065,22.1375,22.056,22.1013,64623.0
2020-06-09 15:45:00,24.39,24.39,24.26,24.29,94593.0,22.1013,22.1013,21.9835,22.0107,94593.0
2020-06-09 15:50:00,24.3,24.37,24.21,24.22,252372.0,22.0197,22.0832,21.9382,21.9472,252372.0
2020-06-09 15:55:00,24.21,24.27,24.18,24.23,362096.0,21.9382,21.9925,21.911,21.9563,362096.0
2020-06-10 09:30:00,23.71,23.79,23.36,23.36,119860.0,21.4851,21.5576,21.1679,21.1679,119860.0
2020-06-10 09:35:00,23.36,23.36,23.13,23.18,66661.0,21.1679,21.1679,20.9595,21.0048,66661.0
2020-06-10 09:40:00,23.18,23.24,22.58,22.79,126529.0,21.0048,21.0592,20.4611,20.6514,126529.0
2020-06-10 09:45:00,22.8,22.9,22.62,22.69,67802.0,20.6605,20.7511,20.4974,20.5608,67802.0
2020-06-10 09:50:00,22.71,22.75,22.44,22.45,93251.0,20.5789,20.6152,20.3343,20.3433,93251.0
2020-06-10 09:55:00,22.45,22.72,22.44,22.72,58353.0,20.3433,20.588,20.3343,20.588,58353.0
2020-06-10 10:00:00,22.7,22.83,22.64,22.72,60721.0,20.5699,20.6877,20.5155,20.588,60721.0
2020-06-10 10:05:00,22.71,22.8,22.64,22.68,50526.0,20.5789,20.6605,20.5155,20.5517,50526.0
2020-06-10 10:10:00,22.66,22.67,22.37,22.42,90184.0,20.5336,20.5427,20.2708,20.3161,90184.0
2020-06-10 10:15:00,22.43,22.62,22.33,22.33,91801.0,20.3252,20.4974,20.2346,20.2346,91801.0
2020-06-10 10:20:00,22.32,22.4,22.25,22.4,80854.0,20.2255,20.298,20.1621,20.298,80854.0
2020-06-10 10:25:00,22.4,22.48,22.34,22.45,78988.0,20.298,20.3705,20.2437,20.3433,78988.0
2020-06-10 10:30:00,22.44,22.51,22.34,22.48,36277.0,20.3343,20.3977,20.2437,20.3705,36277.0
2020-06-10 10:35:00,22.5,22.8,22.48,22.67,63992.0,20.3886,20.6605,20.3705,20.5427,63992.0
2020-06-10 10:40:00,22.7,22.84,22.67,22.76,50775.0,20.5699,20.6967,20.5427,20.6242,50775.0
2020-06-10 10:45:00,22.77,22.81,22.72,22.8,26052.0,20.6333,20.6695,20.588,20.6605,26052.0
2020-06-10 10:50:00,22.79,22.85,22.72,22.77,46285.0,20.6514,20.7058,20.588,20.6333,46285.0
2020-06-10 10:55:00,22.77,22.77,22.63,22.73,29993.0,20.6333,20.6333,20.5064,20.5971,29993.0
2020-06-10 11:00:00,22.73,23.04,22.73,23.02,41793.0,20.5971,20.878,20.5971,20.8598,41793.0
2020-06-10 11:05:00,23.01,23.29,23.01,23.16,32033.0,20.8508,21.1045,20.8508,20.9867,32033.0
2020-06-10 11:10:00,23.16,23.18,23.02,23.17,32241.0,20.9867,21.0048,20.8598,20.9958,32241.0
2020-06-10 11:15:00,23.18,23.27,23.12,23.23,25040.0,21.0048,21.0864,20.9505,21.0501,25040.0
2020-06-10 11:20:00,23.23,23.33,23.21,23.26,17946.0,21.0501,21.1408,21.032,21.0773,17946.0
2020-06-10 11:25:00,23.29,23.38,23.18,23.22,63875.0,21.1045,21.1861,21.0048,21.0411,63875.0
2020-06-10 11:30:00,23.24,23.43,23.23,23.35,39133.0,21.0592,21.2314,21.0501,21.1589,39133.0
2020-06-10 11:35:00,23.34,23.41,23.24,23.4,28987.0,21.1498,21.2132,21.0592,21.2042,28987.0
2020-06-10 11:40:00,23.42,23.52,23.42,23.46,29797.0,21.2223,21.3129,21.2223,21.2586,29797.0
2020-06-10 11:45:00,23.45,23.6,23.45,23.58,12399.0,21.2495,21.3854,21.2495,21.3673,12399.0
2020-06-10 11:50:00,23.57,23.71,23.56,23.66,29442.0,21.3582,21.4851,21.3492,21.4398,29442.0
2020-06-10 11:55:00,23.66,23.75,23.53,23.75,25812.0,21.4398,21.5213,21.322,21.5213,25812.0
2020-06-10 12:00:00,23.75,23.82,23.69,23.82,23034.0,21.5213,21.5848,21.467,21.5848,23034.0
2020-06-10 12:05:00,23.8,23.81,23.65,23.75,53895.0,21.5666,21.5757,21.4307,21.5213,53895.0
2020-06-10 12:10:00,23.75,23.75,23.61,23.64,23395.0,21.5213,21.5213,21.3945,21.4217,23395.0
2020-06-10 12:15:00,23.64,23.76,23.61,23.75,33133.0,21.4217,21.5304,21.3945,21.5213,33133.0
2020-06-10 12:20:00,23.74,23.75,23.68,23.73,18092.0,21.5123,21.5213,21.4579,21.5032,18092.0
2020-06-10 12:25:00,23.73,23.79,23.63,23.64,45985.0,21.5032,21.5576,21.4126,21.4217,45985.0
2020-06-10 12:30:00,23.62,23.63,23.51,23.55,44712.0,21.4035,21.4126,21.3039,21.3401,44712.0
2020-06-10 12:35:00,23.55,23.57,23.34,23.39,34755.0,21.3401,21.3582,21.1498,21.1951,34755.0
2020-06-10 12:40:00,23.38,23.5,23.35,23.48,12394.0,21.1861,21.2948,21.1589,21.2767,12394.0
2020-06-10 12:45:00,23.48,23.52,23.41,23.41,12746.0,21.2767,21.3129,21.2132,21.2132,12746.0
2020-06-10 12:50:00,23.39,23.43,23.34,23.34,17038.0,21.1951,21.2314,21.1498,21.1498,17038.0
2020-06-10 12:55:00,23.35,23.46,23.35,23.41,21242.0,21.1589,21.2586,21.1589,21.2132,21242.0
2020-06-10 13:00:00,23.41,23.41,23.32,23.34,19558.0,21.2132,21.2132,21.1317,21.1498,19558.0
2020-06-10 13:05:00,23.38,23.5,23.34,23.5,13536.0,21.1861,21.2948,21.1498,21.2948,13536.0
2020-06-10 13:10:00,23.49,23.5,23.39,23.43,20588.0,21.2857,21.2948,21.1951,21.2314,20588.0
2020-06-10 13:15:00,23.41,23.43,23.38,23.41,20078.0,21.2132,21.2314,21.1861,21.2132,20078.0
2020-06-10 13:20:00,23.39,23.42,23.32,23.33,19281.0,21.1951,21.2223,21.1317,21.1408,19281.0
2020-06-10 13:25:00,23.33,23.43,23.32,23.4,26698.0,21.1408,21.2314,21.1317,21.2042,26698.0
2020-06-10 13:30:00,23.39,23.47,23.38,23.43,15202.0,21.1951,21.2676,21.1861,21.2314,15202.0
2020-06-10 13:35:00,23.46,23.49,23.41,23.46,23486.0,21.2586,21.2857,21.2132,21.2586,23486.0
2020-06-10 13:40:00,23.42,23.5,23.41,23.47,19883.0,21.2223,21.2948,21.2132,21.2676,19883.0
2020-06-10 13:45:00,23.47,23.51,23.37,23.39,36046.0,21.2676,21.3039,21.177,21.1951,36046.0
2020-06-10 13:50:00,23.4,23.48,23.38,23.42,37105.0,21.2042,21.2767,21.1861,21.2223,37105.0
2020-06-10 13:55:00,23.42,23.45,23.35,23.39,23786.0,21.2223,21.2495,21.1589,21.1951,23786.0
2020-06-10 14:00:00,23.4,23.67,23.19,23.58,23241.0,21.2042,21.4488,21.0139,21.3673,23241.0
2020-06-10 14:05:00,23.63,23.84,23.62,23.7,74397.0,21.4126,21.6029,21.4035,21.476,74397.0
2020-06-10 14:10:00,23.72,23.83,23.68,23.8,20928.0,21.4942,21.5938,21.4579,21.5666,20928.0
2020-06-10 14:15:00,23.8,23.87,23.77,23.79,23929.0,21.5666,21.6301,21.5395,21.5576,23929.0
2020-06-10 14:20:00,23.79,23.81,23.68,23.72,52202.0,21.5576,21.5757,21.4579,21.4942,52202.0
2020-06-10 14:25:00,23.73,23.78,23.68,23.68,20911.0,21.5032,21.5485,21.4579,21.4579,20911.0
2020-06-10 14:30:00,23.69,23.69,23.44,23.44,37969.0,21.467,21.467,21.2404,21.2404,37969.0
2020-06-10 14:35:00,23.45,23.5,23.29,23.3,38367.0,21.2495,21.2948,21.1045,21.1136,38367.0
2020-06-10 14:40:00,23.31,23.45,23.13,23.45,58808.0,21.1226,21.2495,20.9595,21.2495,58808.0
2020-06-10 14:45:00,23.44,23.44,23.2,23.2,28801.0,21.2404,21.2404,21.0229,21.0229,28801.0
2020-06-10 14:50:00,23.19,23.24,23.08,23.1,41605.0,21.0139,21.0592,20.9142,20.9323,41605.0
2020-06-10 14:55:00,23.1,23.2,23.04,23.2,64873.0,20.9323,21.0229,20.878,21.0229,64873.0
2020-06-10 15:00:00,23.2,23.22,22.98,23.05,75170.0,21.0229,21.0411,20.8236,20.887,75170.0
2020-06-10 15:05:00,23.03,23.25,23.02,23.19,32939.0,20.8689,21.0683,20.8598,21.0139,32939.0
2020-06-10 15:10:00,23.19,23.27,23.15,23.2,28688.0,21.0139,21.0864,20.9776,21.0229,28688.0
2020-06-10 15:15:00,23.2,23.24,23.13,23.2,30161.0,21.0229,21.0592,20.9595,21.0229,30161.0
2020-06-10 15:20:00,23.19,23.21,23.08,23.1,55057.0,21.0139,21.032,20.9142,20.9323,55057.0
2020-06-10 15:25:00,23.1,23.29,23.03,23.28,46704.0,20.9323,21.1045,20.8689,21.0954,46704.0
2020-06-10 15:30:00,23.28,23.33,23.19,23.21,59678.0,21.0954,21.1408,21.0139,21.032,59678.0
2020-06-10 15:35:00,23.21,23.21,23.11,23.16,66184.0,21.032,21.032,20.9414,20.9867,66184.0
2020-06-10 15:40:00,23.15,23.16,23.02,23.07,69199.0,20.9776,20.9867,20.8598,20.9051,69199.0
2020-06-10 15:45:00,23.07,23.07,22.95,23.0,92957.0,20.9051,20.9051,20.7964,20.8417,92957.0
2020-06-10 15:50:00,22.99,23.09,22.94,22.95,87922.0,20.8327,20.9233,20.7873,20.7964,87922.0
2020-06-10 15:55:00,22.95,23.03,22.87,22.92,239792.0,20.7964,20.8689,20.7239,20.7692,239792.0
2020-06-11 09:30:00,20.63,20.63,19.6,19.6,94694.0,18.6941,18.6941,17.7608,17.7608,94694.0
2020-06-11 09:35:00,18.61,19.54,18.61,19.54,118047.0,16.8637,17.7064,16.8637,17.7064,118047.0
2020-06-11 09:40:00,20.27,20.3,19.6,20.06,269922.0,18.3679,18.3951,17.7608,18.1776,269922.0
2020-06-11 09:45:00,20.06,20.4,20.02,20.38,79139.0,18.1776,18.4857,18.1414,18.4676,79139.0
2020-06-11 09:50:00,20.33,20.53,20.15,20.39,87724.0,18.4223,18.6035,18.2592,18.4766,87724.0
2020-06-11 09:55:00,20.39,20.57,20.29,20.29,118971.0,18.4766,18.6397,18.386,18.386,118971.0
2020-06-11 10:00:00,20.31,20.44,20.1,20.12,79240.0,18.4041,18.5219,18.2138,18.232,79240.0
2020-06-11 10:05:00,20.1,20.19,20.04,20.19,57139.0,18.2138,18.2954,18.1595,18.2954,57139.0
2020-06-11 10:10:00,20.17,20.67,20.16,20.49,43476.0,18.2773,18.7304,18.2682,18.5673,43476.0
2020-06-11 10:15:00,20.48,20.78,20.48,20.7,57418.0,18.5582,18.83,18.5582,18.7575,57418.0
2020-06-11 10:20:00,20.7,20.83,20.67,20.74,51987.0,18.7575,18.8753,18.7304,18.7938,51987.0
2020-06-11 10:25:00,20.73,20.76,20.63,20.69,47741.0,18.7847,18.8119,18.6941,18.7485,47741.0
2020-06-11 10:30:00,20.69,20.74,20.52,20.55,37794.0,18.7485,18.7938,18.5944,18.6216,37794.0
2020-06-11 10:35:00,20.56,20.68,20.48,20.63,24922.0,18.6307,18.7394,18.5582,18.6941,24922.0
2020-06-11 10:40:00,20.63,21.0,20.63,20.71,57674.0,18.6941,19.0294,18.6941,18.7666,57674.0
2020-06-11 10:45:00,20.75,20.81,20.46,20.54,37744.0,18.8029,18.8572,18.5401,18.6126,37744.0
2020-06-11 10:50:00,20.52,20.71,20.51,20.66,35029.0,18.5944,18.7666,18.5854,18.7213,35029.0
2020-06-11 10:55:00,20.65,20.66,20.29,20.32,46521.0,18.7122,18.7213,18.386,18.4132,46521.0
2020-06-11 11:00:00,20.31,20.34,20.23,20.24,47939.0,18.4041,18.4313,18.3316,18.3407,47939.0
2020-06-11 11:05:00,20.24,20.38,20.15,20.33,44041.0,18.3407,18.4676,18.2592,18.4223,44041.0
2020-06-11 11:10:00,20.35,20.37,20.27,20.32,30232.0,18.4404,18.4585,18.3679,18.4132,30232.0
2020-06-11 11:15:00,20.33,20.52,20.32,20.51,27085.0,18.4223,18.5944,18.4132,18.5854,27085.0
2020-06-11 11:20:00,20.51,20.55,20.45,20.48,18073.0,18.5854,18.6216,18.531,18.5582,18073.0
2020-06-11 11:25:00,20.49,20.5,20.34,20.36,30777.0,18.5673,18.5763,18.4313,18.4495,30777.0
2020-06-11 11:30:00,20.35,20.36,20.13,20.19,109409.0,18.4404,18.4495,18.241,18.2954,109409.0
2020-06-11 11:35:00,20.2,20.26,20.19,20.21,46542.0,18.3045,18.3588,18.2954,18.3135,46542.0
2020-06-11 11:40:00,20.21,20.23,20.03,20.1,29943.0,18.3135,18.3316,18.1504,18.2138,29943.0
2020-06-11 11:45:00,20.1,20.16,19.97,20.12,61404.0,18.2138,18.2682,18.096,18.232,61404.0
2020-06-11 11:50:00,20.1,20.12,20.03,20.05,31811.0,18.2138,18.232,18.1504,18.1685,31811.0
2020-06-11 11:55:00,20.04,20.15,20.03,20.12,27726.0,18.1595,18.2592,18.1504,18.232,27726.0
2020-06-11 12:00:00,20.12,20.12,20.03,20.05,32938.0,18.232,18.232,18.1504,18.1685,32938.0
2020-06-11 12:05:00,20.05,20.07,19.95,19.98,111918.0,18.1685,18.1867,18.0779,18.1051,111918.0
2020-06-11 12:10:00,19.99,20.01,19.96,20.0,71304.0,18.1142,18.1323,18.087,18.1232,71304.0
2020-06-11 12:15:00,20.0,20.04,19.84,19.91,50335.0,18.1232,18.1595,17.9782,18.0417,50335.0
2020-06-11 12:20:00,19.92,20.01,19.89,19.95,49024.0,18.0507,18.1323,18.0236,18.0779,49024.0
2020-06-11 12:25:00,19.95,19.95,19.77,19.8,27172.0,18.0779,18.0779,17.9148,17.942,27172.0
2020-06-11 12:30:00,19.81,20.02,19.8,19.99,21430.0,17.9511,18.1414,17.942,18.1142,21430.0
2020-06-11 12:35:00,19.96,20.04,19.93,19.97,49029.0,18.087,18.1595,18.0598,18.096,49029.0
2020-06-11 12:40:00,19.97,20.01,19.8,19.8,74110.0,18.096,18.1323,17.942,17.942,74110.0
2020-06-11 12:45:00,19.8,19.84,19.74,19.77,27504.0,17.942,17.9782,17.8876,17.9148,27504.0
2020-06-11 12:50:00,19.76,19.84,19.75,19.75,20906.0,17.9058,17.9782,17.8967,17.8967,20906.0
2020-06-11 12:55:00,19.73,19.79,19.68,19.75,36802.0,17.8786,17.9329,17.8333,17.8967,36802.0
2020-06-11 13:00:00,19.75,20.02,19.74,19.96,30131.0,17.8967,18.1414,17.8876,18.087,30131.0
2020-06-11 13:05:00,19.96,19.96,19.82,19.93,19304.0,18.087,18.087,17.9601,18.0598,19304.0
2020-06-11 13:10:00,19.92,19.94,19.86,19.94,66540.0,18.0507,18.0689,17.9964,18.0689,66540.0
2020-06-11 13:15:00,19.95,20.19,19.95,20.13,36826.0,18.0779,18.2954,18.0779,18.241,36826.0
2020-06-11 13:20:00,20.14,20.2,20.07,20.2,13917.0,18.2501,18.3045,18.1867,18.3045,13917.0
2020-06-11 13:25:00,20.19,20.23,20.05,20.07,22257.0,18.2954,18.3316,18.1685,18.1867,22257.0
2020-06-11 13:30:00,20.08,20.21,20.07,20.19,22964.0,18.1957,18.3135,18.1867,18.2954,22964.0
2020-06-11 13:35:00,20.19,20.22,20.13,20.13,18192.0,18.2954,18.3226,18.241,18.241,18192.0
2020-06-11 13:40:00,20.13,20.17,20.07,20.11,31459.0,18.241,18.2773,18.1867,18.2229,31459.0
2020-06-11 13:45:00,20.11,20.13,20.03,20.11,22805.0,18.2229,18.241,18.1504,18.2229,22805.0
2020-06-11 13:50:00,20.11,20.16,20.03,20.16,26089.0,18.2229,18.2682,18.1504,18.2682,26089.0
2020-06-11 13:55:00,20.16,20.22,20.11,20.19,16882.0,18.2682,18.3226,18.2229,18.2954,16882.0
2020-06-11 14:00:00,20.16,20.19,20.11,20.12,16545.0,18.2682,18.2954,18.2229,18.232,16545.0
2020-06-11 14:05:00,20.14,20.19,20.09,20.14,21729.0,18.2501,18.2954,18.2048,18.2501,21729.0
2020-06-11 14:10:00,20.14,20.22,20.04,20.13,24132.0,18.2501,18.3226,18.1595,18.241,24132.0
2020-06-11 14:15:00,20.14,20.18,20.09,20.12,13509.0,18.2501,18.2863,18.2048,18.232,13509.0
2020-06-11 14:20:00,20.1,20.21,20.1,20.14,19212.0,18.2138,18.3135,18.2138,18.2501,19212.0
2020-06-11 14:25:00,20.13,20.17,20.07,20.09,12631.0,18.241,18.2773,18.1867,18.2048,12631.0
2020-06-11 14:30:00,20.07,20.16,20.03,20.03,25466.0,18.1867,18.2682,18.1504,18.1504,25466.0
2020-06-11 14:35:00,20.04,20.05,19.98,19.98,28954.0,18.1595,18.1685,18.1051,18.1051,28954.0
2020-06-11 14:40:00,19.98,20.05,19.98,20.05,42349.0,18.1051,18.1685,18.1051,18.1685,42349.0
2020-06-11 14:45:00,20.04,20.08,20.02,20.03,23711.0,18.1595,18.1957,18.1414,18.1504,23711.0
2020-06-11 14:50:00,20.03,20.07,19.94,19.96,68732.0,18.1504,18.1867,18.0689,18.087,68732.0
2020-06-11 14:55:00,19.95,20.04,19.89,19.93,50012.0,18.0779,18.1595,18.0236,18.0598,50012.0
2020-06-11 15:00:00,19.92,20.02,19.9,20.02,30010.0,18.0507,18.1414,18.0326,18.1414,30010.0
2020-06-11 15:05:00,20.03,20.03,19.86,19.89,30706.0,18.1504,18.1504,17.9964,18.0236,30706.0
2020-06-11 15:10:00,19.89,19.9,19.84,19.85,20425.0,18.0236,18.0326,17.9782,17.9873,20425.0
2020-06-11 15:15:00,19.84,19.85,19.71,19.72,30022.0,17.9782,17.9873,17.8604,17.8695,30022.0
2020-06-11 15:20:00,19.72,19.72,19.56,19.57,39984.0,17.8695,17.8695,17.7245,17.7336,39984.0
2020-06-11 15:25:00,19.57,19.59,19.44,19.55,52753.0,17.7336,17.7517,17.6158,17.7155,52753.0
2020-06-11 15:30:00,19.54,19.62,19.49,19.58,31068.0,17.7064,17.7789,17.6611,17.7426,31068.0
2020-06-11 15:35:00,19.58,19.58,19.49,19.51,65180.0,17.7426,17.7426,17.6611,17.6792,65180.0
2020-06-11 15:40:00,19.51,19.76,19.49,19.76,44006.0,17.6792,17.9058,17.6611,17.9058,44006.0
2020-06-11 15:45:00,19.76,19.82,19.72,19.73,63948.0,17.9058,17.9601,17.8695,17.8786,63948.0
2020-06-11 15:50:00,19.73,19.76,19.63,19.64,101463.0,17.8786,17.9058,17.788,17.797,101463.0
2020-06-11 15:55:00,19.63,19.64,19.51,19.52,242664.0,17.788,17.797,17.6792,17.6883,242664.0
2020-06-12 09:30:00,21.27,21.28,20.01,20.35,189915.0,19.2741,19.2831,18.1323,18.4404,189915.0
2020-06-12 09:35:00,20.23,20.4,20.08,20.24,77037.0,18.3316,18.4857,18.1957,18.3407,77037.0
2020-06-12 09:40:00,20.29,20.49,20.22,20.43,104997.0,18.386,18.5673,18.3226,18.5129,104997.0
2020-06-12 09:45:00,20.43,20.43,19.88,19.89,83064.0,18.5129,18.5129,18.0145,18.0236,83064.0
2020-06-12 09:50:00,19.89,20.03,19.81,19.81,88475.0,18.0236,18.1504,17.9511,17.9511,88475.0
2020-06-12 09:55:00,19.82,20.08,19.79,19.97,101657.0,17.9601,18.1957,17.9329,18.096,101657.0
2020-06-12 10:00:00,19.95,20.04,19.85,19.86,51978.0,18.0779,18.1595,17.9873,17.9964,51978.0
2020-06-12 10:05:00,19.85,19.88,19.68,19.85,103132.0,17.9873,18.0145,17.8333,17.9873,103132.0
2020-06-12 10:10:00,19.84,20.1,19.79,19.96,129522.0,17.9782,18.2138,17.9329,18.087,129522.0
2020-06-12 10:15:00,19.98,20.08,19.89,19.96,78650.0,18.1051,18.1957,18.0236,18.087,78650.0
2020-06-12 10:20:00,19.97,20.08,19.96,19.97,65697.0,18.096,18.1957,18.087,18.096,65697.0
2020-06-12 10:25:00,19.97,19.97,19.81,19.85,108962.0,18.096,18.096,17.9511,17.9873,108962.0
2020-06-12 10:30:00,19.85,19.87,19.74,19.78,84048.0,17.9873,18.0054,17.8876,17.9239,84048.0
2020-06-12 10:35:00,19.77,19.81,19.54,19.54,118580.0,17.9148,17.9511,17.7064,17.7064,118580.0
2020-06-12 10:40:00,19.54,19.71,19.48,19.7,63934.0,17.7064,17.8604,17.652,17.8514,63934.0
2020-06-12 10:45:00,19.7,19.86,19.66,19.69,51422.0,17.8514,17.9964,17.8151,17.8423,51422.0
2020-06-12 10:50:00,19.69,19.69,19.54,19.61,90723.0,17.8423,17.8423,17.7064,17.7698,90723.0
2020-06-12 10:55:00,19.62,19.67,19.31,19.32,100922.0,17.7789,17.8242,17.498,17.507,100922.0
2020-06-12 11:00:00,19.33,19.49,19.2,19.2,83977.0,17.5161,17.6611,17.3983,17.3983,83977.0
2020-06-12 11:05:00,19.2,19.43,19.19,19.28,129468.0,17.3983,17.6067,17.3892,17.4708,129468.0
2020-06-12 11:10:00,19.29,19.31,19.08,19.08,70088.0,17.4799,17.498,17.2896,17.2896,70088.0
2020-06-12 11:15:00,19.08,19.22,18.91,18.94,91324.0,17.2896,17.4164,17.1355,17.1627,91324.0
2020-06-12 11:20:00,18.94,19.09,18.92,18.98,96011.0,17.1627,17.2986,17.1446,17.1989,96011.0
2020-06-12 11:25:00,18.98,19.21,18.96,19.14,66748.0,17.1989,17.4074,17.1808,17.3439,66748.0
2020-06-12 11:30:00,19.14,19.22,18.99,19.2,79604.0,17.3439,17.4164,17.208,17.3983,79604.0
2020-06-12 11:35:00,19.21,19.32,19.15,19.28,74130.0,17.4074,17.507,17.353,17.4708,74130.0
2020-06-12 11:40:00,19.28,19.31,19.04,19.05,46920.0,17.4708,17.498,17.2533,17.2624,46920.0
2020-06-12 11:45:00,19.05,19.26,19.02,19.16,44094.0,17.2624,17.4527,17.2352,17.3621,44094.0
2020-06-12 11:50:00,19.16,19.23,19.1,19.17,66678.0,17.3621,17.4255,17.3077,17.3711,66678.0
2020-06-12 11:55:00,19.17,19.38,19.17,19.37,36372.0,17.3711,17.5614,17.3711,17.5524,36372.0
2020-06-12 12:00:00,19.37,19.37,19.27,19.32,61070.0,17.5524,17.5524,17.4617,17.507,61070.0
2020-06-12 12:05:00,19.33,19.36,19.26,19.3,46748.0,17.5161,17.5433,17.4527,17.4889,46748.0
2020-06-12 12:10:00,19.3,19.3,19.14,19.19,32377.0,17.4889,17.4889,17.3439,17.3892,32377.0
2020-06-12 12:15:00,19.19,19.29,19.15,19.27,26880.0,17.3892,17.4799,17.353,17.4617,26880.0
2020-06-12 12:20:00,19.27,19.27,19.06,19.07,38585.0,17.4617,17.4617,17.2714,17.2805,38585.0
2020-06-12 12:25:00,19.07,19.25,19.01,19.24,28794.0,17.2805,17.4436,17.2261,17.4345,28794.0
2020-06-12 12:30:00,19.24,19.24,19.09,19.13,30831.0,17.4345,17.4345,17.2986,17.3349,30831.0
2020-06-12 12:35:00,19.14,19.17,19.1,19.12,51753.0,17.3439,17.3711,17.3077,17.3258,51753.0
2020-06-12 12:40:00,19.13,19.24,19.13,19.16,25407.0,17.3349,17.4345,17.3349,17.3621,25407.0
2020-06-12 12:45:00,19.15,19.16,19.06,19.12,27133.0,17.353,17.3621,17.2714,17.3258,27133.0
2020-06-12 12:50:00,19.13,19.22,19.13,19.22,23029.0,17.3349,17.4164,17.3349,17.4164,23029.0
2020-06-12 12:55:00,19.21,19.32,19.2,19.29,24562.0,17.4074,17.507,17.3983,17.4799,24562.0
2020-06-12 13:00:00,19.3,19.34,19.22,19.23,34206.0,17.4889,17.5252,17.4164,17.4255,34206.0
2020-06-12 13:05:00,19.23,19.3,19.22,19.29,24562.0,17.4255,17.4889,17.4164,17.4799,24562.0
2020-06-12 13:10:00,19.29,19.37,19.26,19.37,23508.0,17.4799,17.5524,17.4527,17.5524,23508.0
2020-06-12 13:15:00,19.36,19.36,19.21,19.21,21646.0,17.5433,17.5433,17.4074,17.4074,21646.0
2020-06-12 13:20:00,19.21,19.27,19.12,19.15,28278.0,17.4074,17.4617,17.3258,17.353,28278.0
2020-06-12 13:25:00,19.16,19.27,19.16,19.21,22512.0,17.3621,17.4617,17.3621,17.4074,22512.0
2020-06-12 13:30:00,19.21,19.24,19.1,19.11,18932.0,17.4074,17.4345,17.3077,17.3167,18932.0
2020-06-12 13:35:00,19.12,19.17,19.04,19.07,39008.0,17.3258,17.3711,17.2533,17.2805,39008.0
2020-06-12 13:40:00,19.07,19.18,19.02,19.11,25852.0,17.2805,17.3802,17.2352,17.3167,25852.0
2020-06-12 13:45:00,19.1,19.1,18.91,18.94,32025.0,17.3077,17.3077,17.1355,17.1627,32025.0
2020-06-12 13:50:00,18.95,18.99,18.87,18.94,38744.0,17.1718,17.208,17.0993,17.1627,38744.0
2020-06-12 13:55:00,18.95,19.06,18.82,18.84,32352.0,17.1718,17.2714,17.054,17.0721,32352.0
2020-06-12 14:00:00,18.84,18.96,18.8,18.88,62425.0,17.0721,17.1808,17.0358,17.1083,62425.0
2020-06-12 14:05:00,18.87,18.92,18.84,18.88,45194.0,17.0993,17.1446,17.0721,17.1083,45194.0
2020-06-12 14:10:00,18.9,19.07,18.9,18.96,31305.0,17.1265,17.2805,17.1265,17.1808,31305.0
2020-06-12 14:15:00,18.96,19.03,18.91,18.96,28875.0,17.1808,17.2443,17.1355,17.1808,28875.0
2020-06-12 14:20:00,18.97,19.05,18.96,19.0,30117.0,17.1899,17.2624,17.1808,17.2171,30117.0
2020-06-12 14:25:00,18.98,19.05,18.98,19.05,20830.0,17.1989,17.2624,17.1989,17.2624,20830.0
2020-06-12 14:30:00,19.04,19.16,19.04,19.13,30165.0,17.2533,17.3621,17.2533,17.3349,30165.0
2020-06-12 14:35:00,19.14,19.15,19.06,19.07,23894.0,17.3439,17.353,17.2714,17.2805,23894.0
2020-06-12 14:40:00,19.08,19.11,19.03,19.08,32192.0,17.2896,17.3167,17.2443,17.2896,32192.0
2020-06-12 14:45:00,19.08,19.15,19.07,19.08,34083.0,17.2896,17.353,17.2805,17.2896,34083.0
2020-06-12 14:50:00,19.08,19.11,19.04,19.08,24770.0,17.2896,17.3167,17.2533,17.2896,24770.0
2020-06-12 14:55:00,19.08,19.09,19.0,19.06,36378.0,17.2896,17.2986,17.2171,17.2714,36378.0
2020-06-12 15:00:00,19.07,19.15,19.07,19.09,31333.0,17.2805,17.353,17.2805,17.2986,31333.0
2020-06-12 15:05:00,19.1,19.23,19.09,19.21,35252.0,17.3077,17.4255,17.2986,17.4074,35252.0
2020-06-12 15:10:00,19.21,19.22,19.15,19.19,28030.0,17.4074,17.4164,17.353,17.3892,28030.0
2020-06-12 15:15:00,19.19,19.21,19.09,19.14,35480.0,17.3892,17.4074,17.2986,17.3439,35480.0
2020-06-12 15:20:00,19.14,19.15,19.04,19.05,46758.0,17.3439,17.353,17.2533,17.2624,46758.0
2020-06-12 15:25:00,19.05,19.17,19.04,19.17,52606.0,17.2624,17.3711,17.2533,17.3711,52606.0
2020-06-12 15:30:00,19.16,19.24,19.16,19.24,63941.0,17.3621,17.4345,17.3621,17.4345,63941.0
2020-06-12 15:35:00,19.23,19.38,19.23,19.38,80944.0,17.4255,17.5614,17.4255,17.5614,80944.0
2020-06-12 15:40:00,19.38,19.46,19.35,19.45,98269.0,17.5614,17.6339,17.5342,17.6248,98269.0
2020-06-12 15:45:00,19.45,19.54,19.44,19.5,86751.0,17.6248,17.7064,17.6158,17.6702,86751.0
2020-06-12 15:50:00,19.51,19.74,19.49,19.72,168342.0,17.6792,17.8876,17.6611,17.8695,168342.0
2020-06-12 15:55:00,19.71,19.72,19.61,19.62,254149.0,17.8604,17.8695,17.7698,17.7789,254149.0
2020-06-15 09:30:00,17.97,18.41,17.64,18.0,190035.0,16.2837,16.6824,15.9847,16.3109,190035.0
2020-06-15 09:35:00,18.05,18.62,18.05,18.5,80715.0,16.3562,16.8727,16.3562,16.764,80715.0
2020-06-15 09:40:00,18.56,18.77,18.46,18.77,56159.0,16.8184,17.0087,16.7277,17.0087,56159.0
2020-06-15 09:45:00,18.73,19.0,18.7,18.94,38051.0,16.9724,17.2171,16.9452,17.1627,38051.0
2020-06-15 09:50:00,18.93,19.29,18.89,19.2,44447.0,17.1536,17.4799,17.1174,17.3983,44447.0
2020-06-15 09:55:00,19.17,19.2,18.98,19.09,41400.0,17.3711,17.3983,17.1989,17.2986,41400.0
2020-06-15 10:00:00,19.06,19.18,18.91,19.18,35559.0,17.2714,17.3802,17.1355,17.3802,35559.0
2020-06-15 10:05:00,19.18,19.54,19.18,19.45,35974.0,17.3802,17.7064,17.3802,17.6248,35974.0
2020-06-15 10:10:00,19.43,19.49,19.31,19.48,42274.0,17.6067,17.6611,17.498,17.652,42274.0
2020-06-15 10:15:00,19.4,19.62,19.27,19.62,28651.0,17.5795,17.7789,17.4617,17.7789,28651.0
2020-06-15 10:20:00,19.61,19.61,19.4,19.4,20249.0,17.7698,17.7698,17.5795,17.5795,20249.0
2020-06-15 10:25:00,19.41,19.43,19.38,19.4,14617.0,17.5886,17.6067,17.5614,17.5795,14617.0
2020-06-15 10:30:00,19.42,19.72,19.36,19.58,39287.0,17.5977,17.8695,17.5433,17.7426,39287.0
2020-06-15 10:35:00,19.56,19.65,19.51,19.55,27628.0,17.7245,17.8061,17.6792,17.7155,27628.0
2020-06-15 10:40:00,19.55,19.89,19.49,19.77,31701.0,17.7155,18.0236,17.6611,17.9148,31701.0
2020-06-15 10:45:00,19.78,19.96,19.78,19.86,20947.0,17.9239,18.087,17.9239,17.9964,20947.0
2020-06-15 10:50:00,19.86,20.07,19.86,20.0,26187.0,17.9964,18.1867,17.9964,18.1232,26187.0
2020-06-15 10:55:00,20.0,20.16,19.96,20.09,28283.0,18.1232,18.2682,18.087,18.2048,28283.0
2020-06-15 11:00:00,20.09,20.2,19.98,20.18,75937.0,18.2048,18.3045,18.1051,18.2863,75937.0
2020-06-15 11:05:00,20.19,20.38,20.16,20.35,36561.0,18.2954,18.4676,18.2682,18.4404,36561.0
2020-06-15 11:10:00,20.37,20.56,20.35,20.49,65399.0,18.4585,18.6307,18.4404,18.5673,65399.0
2020-06-15 11:15:00,20.46,20.46,20.34,20.39,43347.0,18.5401,18.5401,18.4313,18.4766,43347.0
2020-06-15 11:20:00,20.39,20.44,20.26,20.43,29196.0,18.4766,18.5219,18.3588,18.5129,29196.0
2020-06-15 11:25:00,20.42,20.47,20.27,20.27,26072.0,18.5038,18.5491,18.3679,18.3679,26072.0
2020-06-15 11:30:00,20.26,20.36,20.26,20.3,43825.0,18.3588,18.4495,18.3588,18.3951,43825.0
2020-06-15 11:35:00,20.28,20.42,20.27,20.36,16570.0,18.377,18.5038,18.3679,18.4495,16570.0
2020-06-15 11:40:00,20.37,20.42,20.26,20.26,12271.0,18.4585,18.5038,18.3588,18.3588,12271.0
2020-06-15 11:45:00,20.25,20.35,20.22,20.34,19907.0,18.3498,18.4404,18.3226,18.4313,19907.0
2020-06-15 11:50:00,20.34,20.43,20.34,20.43,17688.0,18.4313,18.5129,18.4313,18.5129,17688.0
2020-06-15 11:55:00,20.44,20.58,20.44,20.46,21177.0,18.5219,18.6488,18.5219,18.5401,21177.0
2020-06-15 12:00:00,20.46,20.6,20.44,20.59,20143.0,18.5401,18.6669,18.5219,18.6579,20143.0
2020-06-15 12:05:00,20.57,20.59,20.54,20.57,9956.0,18.6397,18.6579,18.6126,18.6397,9956.0
2020-06-15 12:10:00,20.57,20.71,20.53,20.66,19835.0,18.6397,18.7666,18.6035,18.7213,19835.0
2020-06-15 12:15:00,20.67,20.88,20.67,20.86,20365.0,18.7304,18.9207,18.7304,18.9025,20365.0
2020-06-15 12:20:00,20.83,20.89,20.78,20.89,15518.0,18.8753,18.9297,18.83,18.9297,15518.0
2020-06-15 12:25:00,20.89,20.9,20.81,20.84,32335.0,18.9297,18.9388,18.8572,18.8844,32335.0
2020-06-15 12:30:00,20.84,20.89,20.7,20.71,21007.0,18.8844,18.9297,18.7575,18.7666,21007.0
2020-06-15 12:35:00,20.72,21.04,20.71,21.03,57816.0,18.7757,19.0656,18.7666,19.0566,57816.0
2020-06-15 12:40:00,21.04,21.16,20.99,21.11,31310.0,19.0656,19.1744,19.0203,19.1291,31310.0
2020-06-15 12:45:00,21.1,21.11,21.05,21.09,17210.0,19.12,19.1291,19.0747,19.1109,17210.0
2020-06-15 12:50:00,21.1,21.3,21.09,21.28,36698.0,19.12,19.3012,19.1109,19.2831,36698.0
2020-06-15 12:55:00,21.29,21.41,21.24,21.39,37818.0,19.2922,19.4009,19.2469,19.3828,37818.0
2020-06-15 13:00:00,21.4,21.43,21.23,21.39,54147.0,19.3919,19.419,19.2378,19.3828,54147.0
2020-06-15 13:05:00,21.4,21.56,21.39,21.56,52733.0,19.3919,19.5368,19.3828,19.5368,52733.0
2020-06-15 13:10:00,21.57,21.63,21.35,21.4,69912.0,19.5459,19.6003,19.3466,19.3919,69912.0
2020-06-15 13:15:00,21.4,21.56,21.37,21.43,18992.0,19.3919,19.5368,19.3647,19.419,18992.0
2020-06-15 13:20:00,21.4,21.52,21.26,21.29,23388.0,19.3919,19.5006,19.265,19.2922,23388.0
2020-06-15 13:25:00,21.3,21.44,21.3,21.3,22211.0,19.3012,19.4281,19.3012,19.3012,22211.0
2020-06-15 13:30:00,21.3,21.3,21.04,21.07,42201.0,19.3012,19.3012,19.0656,19.0928,42201.0
2020-06-15 13:35:00,21.05,21.25,21.03,21.25,21117.0,19.0747,19.2559,19.0566,19.2559,21117.0
2020-06-15 13:40:00,21.24,21.26,21.12,21.19,19034.0,19.2469,19.265,19.1381,19.2016,19034.0
2020-06-15 13:45:00,21.18,21.21,20.98,20.99,39386.0,19.1925,19.2197,19.0113,19.0203,39386.0
2020-06-15 13:50:00,20.99,21.23,20.99,21.16,22572.0,19.0203,19.2378,19.0203,19.1744,22572.0
2020-06-15 13:55:00,21.2,21.2,21.09,21.12,19112.0,19.2106,19.2106,19.1109,19.1381,19112.0
2020-06-15 14:00:00,21.14,21.77,21.14,21.76,41875.0,19.1563,19.7271,19.1563,19.7181,41875.0
2020-06-15 14:05:00,21.75,21.85,21.64,21.64,30695.0,19.709,19.7996,19.6093,19.6093,30695.0
2020-06-15 14:10:00,21.63,21.66,21.51,21.58,19283.0,19.6003,19.6275,19.4915,19.555,19283.0
2020-06-15 14:15:00,21.58,21.86,21.58,21.73,25031.0,19.555,19.8087,19.555,19.6909,25031.0
2020-06-15 14:20:00,21.71,21.82,21.6,21.8,26633.0,19.6728,19.7724,19.5731,19.7543,26633.0
2020-06-15 14:25:00,21.78,21.84,21.71,21.79,29091.0,19.7362,19.7906,19.6728,19.7453,29091.0
2020-06-15 14:30:00,21.81,21.86,21.51,21.56,32471.0,19.7634,19.8087,19.4915,19.5368,32471.0
2020-06-15 14:35:00,21.57,21.81,21.57,21.78,21097.0,19.5459,19.7634,19.5459,19.7362,21097.0
2020-06-15 14:40:00,21.8,21.93,21.76,21.82,25561.0,19.7543,19.8721,19.7181,19.7724,25561.0
2020-06-15 14:45:00,21.82,21.91,21.82,21.89,28302.0,19.7724,19.854,19.7724,19.8359,28302.0
2020-06-15 14:50:00,21.92,21.92,21.72,21.76,17691.0,19.8631,19.8631,19.6818,19.7181,17691.0
2020-06-15 14:55:00,21.74,21.87,21.69,21.84,29561.0,19.7,19.8178,19.6546,19.7906,29561.0
2020-06-15 15:00:00,21.85,21.99,21.84,21.89,37260.0,19.7996,19.9265,19.7906,19.8359,37260.0
2020-06-15 15:05:00,21.89,21.95,21.85,21.94,21211.0,19.8359,19.8902,19.7996,19.8812,21211.0
2020-06-15 15:10:00,21.95,22.05,21.94,22.03,33954.0,19.8902,19.9809,19.8812,19.9627,33954.0
2020-06-15 15:15:00,22.02,22.08,21.98,22.01,33777.0,19.9537,20.008,19.9174,19.9446,33777.0
2020-06-15 15:20:00,22.0,22.15,21.97,22.15,86551.0,19.9356,20.0715,19.9084,20.0715,86551.0
2020-06-15 15:25:00,22.16,22.19,21.92,21.98,63905.0,20.0805,20.1077,19.8631,19.9174,63905.0
2020-06-15 15:30:00,21.98,22.0,21.79,21.8,45540.0,19.9174,19.9356,19.7453,19.7543,45540.0
2020-06-15 15:35:00,21.8,21.95,21.73,21.89,64944.0,19.7543,19.8902,19.6909,19.8359,64944.0
2020-06-15 15:40:00,21.89,22.05,21.82,22.03,57125.0,19.8359,19.9809,19.7724,19.9627,57125.0
2020-06-15 15:45:00,22.03,22.08,21.99,22.0,72321.0,19.9627,20.008,19.9265,19.9356,72321.0
2020-06-15 15:50:00,21.99,22.06,21.96,22.0,98103.0,19.9265,19.9899,19.8993,19.9356,98103.0
2020-06-15 15:55:00,22.0,22.01,21.94,21.95,261174.0,19.9356,19.9446,19.8812,19.8902,261174.0
2020-06-16 09:30:00,23.51,23.55,22.32,22.37,136316.0,21.3039,21.3401,20.2255,20.2708,136316.0
2020-06-16 09:35:00,22.37,22.49,22.16,22.27,95455.0,20.2708,20.3796,20.0805,20.1802,95455.0
2020-06-16 09:40:00,22.23,22.38,21.85,21.86,88706.0,20.144,20.2799,19.7996,19.8087,88706.0
2020-06-16 09:45:00,21.86,22.25,21.83,22.02,115544.0,19.8087,20.1621,19.7815,19.9537,115544.0
2020-06-16 09:50:00,22.01,22.26,22.01,22.13,39690.0,19.9446,20.1712,19.9446,20.0534,39690.0
2020-06-16 09:55:00,22.16,22.47,22.16,22.47,74165.0,20.0805,20.3615,20.0805,20.3615,74165.0
2020-06-16 10:00:00,22.48,22.84,22.44,22.77,95378.0,20.3705,20.6967,20.3343,20.6333,95378.0
2020-06-16 10:05:00,22.77,22.94,22.74,22.82,80004.0,20.6333,20.7873,20.6061,20.6786,80004.0
2020-06-16 10:10:00,22.83,23.0,22.74,22.89,73517.0,20.6877,20.8417,20.6061,20.742,73517.0
2020-06-16 10:15:00,22.89,22.9,22.72,22.78,45578.0,20.742,20.7511,20.588,20.6424,45578.0
2020-06-16 10:20:00,22.77,22.79,22.59,22.73,42795.0,20.6333,20.6514,20.4702,20.5971,42795.0
2020-06-16 10:25:00,22.71,22.87,22.67,22.79,30815.0,20.5789,20.7239,20.5427,20.6514,30815.0
2020-06-16 10:30:00,22.79,22.79,22.52,22.52,47968.0,20.6514,20.6514,20.4068,20.4068,47968.0
2020-06-16 10:35:00,22.52,22.55,22.35,22.42,48610.0,20.4068,20.4339,20.2527,20.3161,48610.0
2020-06-16 10:40:00,22.41,22.41,22.1,22.21,45069.0,20.3071,20.3071,20.0262,20.1258,45069.0
2020-06-16 10:45:00,22.22,22.68,22.21,22.57,46574.0,20.1349,20.5517,20.1258,20.4521,46574.0
2020-06-16 10:50:00,22.57,22.57,22.17,22.25,49415.0,20.4521,20.4521,20.0896,20.1621,49415.0
2020-06-16 10:55:00,22.25,22.25,21.84,21.89,56606.0,20.1621,20.1621,19.7906,19.8359,56606.0
2020-06-16 11:00:00,21.81,21.96,21.51,21.89,44120.0,19.7634,19.8993,19.4915,19.8359,44120.0
2020-06-16 11:05:00,21.89,22.04,21.74,21.85,37276.0,19.8359,19.9718,19.7,19.7996,37276.0
2020-06-16 11:10:00,21.89,22.04,21.71,22.0,37065.0,19.8359,19.9718,19.6728,19.9356,37065.0
2020-06-16 11:15:00,22.02,22.15,22.01,22.05,31985.0,19.9537,20.0715,19.9446,19.9809,31985.0
2020-06-16 11:20:00,22.02,22.27,21.98,22.25,20196.0,19.9537,20.1802,19.9174,20.1621,20196.0
2020-06-16 11:25:00,22.22,22.39,22.19,22.36,29987.0,20.1349,20.289,20.1077,20.2618,29987.0
2020-06-16 11:30:00,22.41,22.42,22.23,22.29,22918.0,20.3071,20.3161,20.144,20.1983,22918.0
2020-06-16 11:35:00,22.3,22.39,22.17,22.17,25548.0,20.2074,20.289,20.0896,20.0896,25548.0
2020-06-16 11:40:00,22.18,22.21,22.05,22.09,35377.0,20.0987,20.1258,19.9809,20.0171,35377.0
2020-06-16 11:45:00,22.1,22.27,22.04,22.26,28477.0,20.0262,20.1802,19.9718,20.1712,28477.0
2020-06-16 11:50:00,22.26,22.29,22.06,22.08,35617.0,20.1712,20.1983,19.9899,20.008,35617.0
2020-06-16 11:55:00,22.09,22.1,21.96,22.05,29493.0,20.0171,20.0262,19.8993,19.9809,29493.0
2020-06-16 12:00:00,22.06,22.08,21.86,21.93,29305.0,19.9899,20.008,19.8087,19.8721,29305.0
2020-06-16 12:05:00,21.98,22.05,21.91,22.05,12873.0,19.9174,19.9809,19.854,19.9809,12873.0
2020-06-16 12:10:00,22.05,22.14,21.97,22.11,30599.0,19.9809,20.0624,19.9084,20.0352,30599.0
2020-06-16 12:15:00,22.14,22.24,22.11,22.24,16141.0,20.0624,20.153,20.0352,20.153,16141.0
2020-06-16 12:20:00,22.25,22.28,22.21,22.26,23602.0,20.1621,20.1893,20.1258,20.1712,23602.0
2020-06-16 12:25:00,22.25,22.35,22.25,22.33,21728.0,20.1621,20.2527,20.1621,20.2346,21728.0
2020-06-16 12:30:00,22.34,22.4,22.32,22.37,18925.0,20.2437,20.298,20.2255,20.2708,18925.0
2020-06-16 12:35:00,22.37,22.48,22.37,22.39,19205.0,20.2708,20.3705,20.2708,20.289,19205.0
2020-06-16 12:40:00,22.4,22.42,22.36,22.41,20024.0,20.298,20.3161,20.2618,20.3071,20024.0
2020-06-16 12:45:00,22.41,22.41,22.25,22.26,24301.0,20.3071,20.3071,20.1621,20.1712,24301.0
2020-06-16 12:50:00,22.28,22.29,22.19,22.19,19018.0,20.1893,20.1983,20.1077,20.1077,19018.0
2020-06-16 12:55:00,22.19,22.31,22.17,22.28,19106.0,20.1077,20.2165,20.0896,20.1893,19106.0
2020-06-16 13:00:00,22.29,22.32,22.25,22.25,17452.0,20.1983,20.2255,20.1621,20.1621,17452.0
2020-06-16 13:05:00,22.23,22.28,22.2,22.25,19404.0,20.144,20.1893,20.1168,20.1621,19404.0
2020-06-16 13:10:00,22.26,22.29,22.22,22.26,11576.0,20.1712,20.1983,20.1349,20.1712,11576.0
2020-06-16 13:15:00,22.25,22.36,22.24,22.36,15507.0,20.1621,20.2618,20.153,20.2618,15507.0
2020-06-16 13:20:00,22.35,22.35,22.22,22.31,20298.0,20.2527,20.2527,20.1349,20.2165,20298.0
2020-06-16 13:25:00,22.3,22.39,22.29,22.32,15663.0,20.2074,20.289,20.1983,20.2255,15663.0
2020-06-16 13:30:00,22.33,22.38,22.29,22.32,12932.0,20.2346,20.2799,20.1983,20.2255,12932.0
2020-06-16 13:35:00,22.32,22.32,22.23,22.28,16488.0,20.2255,20.2255,20.144,20.1893,16488.0
2020-06-16 13:40:00,22.29,22.42,22.28,22.35,30682.0,20.1983,20.3161,20.1893,20.2527,30682.0
2020-06-16 13:45:00,22.34,22.36,22.28,22.33,26606.0,20.2437,20.2618,20.1893,20.2346,26606.0
2020-06-16 13:50:00,22.33,22.39,22.24,22.24,19020.0,20.2346,20.289,20.153,20.153,19020.0
2020-06-16 13:55:00,22.25,22.28,22.18,22.19,24447.0,20.1621,20.1893,20.0987,20.1077,24447.0
2020-06-16 14:00:00,22.18,22.31,22.16,22.25,36724.0,20.0987,20.2165,20.0805,20.1621,36724.0
2020-06-16 14:05:00,22.25,22.31,22.22,22.28,23292.0,20.1621,20.2165,20.1349,20.1893,23292.0
2020-06-16 14:10:00,22.28,22.45,22.25,22.45,25961.0,20.1893,20.3433,20.1621,20.3433,25961.0
2020-06-16 14:15:00,22.46,22.51,22.4,22.42,27645.0,20.3524,20.3977,20.298,20.3161,27645.0
2020-06-16 14:20:00,22.42,22.45,22.22,22.36,31482.0,20.3161,20.3433,20.1349,20.2618,31482.0
2020-06-16 14:25:00,22.37,22.51,22.31,22.51,28468.0,20.2708,20.3977,20.2165,20.3977,28468.0
2020-06-16 14:30:00,22.51,22.58,22.47,22.49,24559.0,20.3977,20.4611,20.3615,20.3796,24559.0
2020-06-16 14:35:00,22.48,22.6,22.47,22.56,26423.0,20.3705,20.4793,20.3615,20.443,26423.0
2020-06-16 14:40:00,22.56,22.61,22.52,22.6,45988.0,20.443,20.4883,20.4068,20.4793,45988.0
2020-06-16 14:45:00,22.6,22.76,22.53,22.75,48969.0,20.4793,20.6242,20.4158,20.6152,48969.0
2020-06-16 14:50:00,22.75,22.76,22.65,22.75,33306.0,20.6152,20.6242,20.5246,20.6152,33306.0
2020-06-16 14:55:00,22.76,22.79,22.69,22.73,29728.0,20.6242,20.6514,20.5608,20.5971,29728.0
2020-06-16 15:00:00,22.74,22.76,22.59,22.6,24382.0,20.6061,20.6242,20.4702,20.4793,24382.0
2020-06-16 15:05:00,22.61,22.63,22.43,22.44,22075.0,20.4883,20.5064,20.3252,20.3343,22075.0
2020-06-16 15:10:00,22.45,22.51,22.43,22.51,21788.0,20.3433,20.3977,20.3252,20.3977,21788.0
2020-06-16 15:15:00,22.51,22.55,22.44,22.46,19002.0,20.3977,20.4339,20.3343,20.3524,19002.0
2020-06-16 15:20:00,22.46,22.68,22.45,22.66,33881.0,20.3524,20.5517,20.3433,20.5336,33881.0
2020-06-16 15:25:00,22.66,22.75,22.66,22.72,25299.0,20.5336,20.6152,20.5336,20.588,25299.0
2020-06-16 15:30:00,22.72,22.88,22.68,22.83,55818.0,20.588,20.733,20.5517,20.6877,55818.0
2020-06-16 15:35:00,22.83,22.83,22.75,22.77,56778.0,20.6877,20.6877,20.6152,20.6333,56778.0
2020-06-16 15:40:00,22.76,22.84,22.7,22.73,63379.0,20.6242,20.6967,20.5699,20.5971,63379.0
2020-06-16 15:45:00,22.72,22.83,22.68,22.7,62044.0,20.588,20.6877,20.5517,20.5699,62044.0
2020-06-16 15:50:00,22.71,22.84,22.69,22.75,92184.0,20.5789,20.6967,20.5608,20.6152,92184.0
2020-06-16 15:55:00,22.75,22.84,22.63,22.83,148181.0,20.6152,20.6967,20.5064,20.6877,148181.0
2020-06-17 09:30:00,22.6,22.69,22.2,22.55,62989.0,20.4793,20.5608,20.1168,20.4339,62989.0
2020-06-17 09:35:00,22.62,22.69,22.15,22.21,45597.0,20.4974,20.5608,20.0715,20.1258,45597.0
2020-06-17 09:40:00,22.2,22.54,22.13,22.39,27823.0,20.1168,20.4249,20.0534,20.289,27823.0
2020-06-17 09:45:00,22.37,22.37,22.09,22.19,29307.0,20.2708,20.2708,20.0171,20.1077,29307.0
2020-06-17 09:50:00,22.15,22.3,22.08,22.3,19284.0,20.0715,20.2074,20.008,20.2074,19284.0
2020-06-17 09:55:00,22.29,22.33,21.97,22.1,27292.0,20.1983,20.2346,19.9084,20.0262,27292.0
2020-06-17 10:00:00,22.04,22.19,22.0,22.1,35173.0,19.9718,20.1077,19.9356,20.0262,35173.0
2020-06-17 10:05:00,22.08,22.27,22.08,22.19,99214.0,20.008,20.1802,20.008,20.1077,99214.0
2020-06-17 10:10:00,22.18,22.2,22.0,22.05,24441.0,20.0987,20.1168,19.9356,19.9809,24441.0
2020-06-17 10:15:00,22.03,22.16,21.81,21.86,26785.0,19.9627,20.0805,19.7634,19.8087,26785.0
2020-06-17 10:20:00,21.88,22.01,21.8,21.82,22065.0,19.8268,19.9446,19.7543,19.7724,22065.0
2020-06-17 10:25:00,21.83,21.92,21.75,21.8,27078.0,19.7815,19.8631,19.709,19.7543,27078.0
2020-06-17 10:30:00,21.86,22.04,21.82,21.99,24008.0,19.8087,19.9718,19.7724,19.9265,24008.0
2020-06-17 10:35:00,21.99,22.09,21.91,22.03,21563.0,19.9265,20.0171,19.854,19.9627,21563.0
2020-06-17 10:40:00,22.02,22.11,21.9,22.09,16125.0,19.9537,20.0352,19.8449,20.0171,16125.0
2020-06-17 10:45:00,22.09,22.12,22.0,22.11,18423.0,20.0171,20.0443,19.9356,20.0352,18423.0
2020-06-17 10:50:00,22.09,22.15,22.04,22.04,21243.0,20.0171,20.0715,19.9718,19.9718,21243.0
2020-06-17 10:55:00,22.07,22.13,21.98,22.01,23831.0,19.999,20.0534,19.9174,19.9446,23831.0
2020-06-17 11:00:00,22.02,22.07,21.93,22.05,28462.0,19.9537,19.999,19.8721,19.9809,28462.0
2020-06-17 11:05:00,22.05,22.21,22.05,22.11,15310.0,19.9809,20.1258,19.9809,20.0352,15310.0
2020-06-17 11:10:00,22.1,22.17,22.04,22.08,10679.0,20.0262,20.0896,19.9718,20.008,10679.0
2020-06-17 11:15:00,22.1,22.18,22.04,22.14,22456.0,20.0262,20.0987,19.9718,20.0624,22456.0
2020-06-17 11:20:00,22.14,22.17,22.11,22.15,15313.0,20.0624,20.0896,20.0352,20.0715,15313.0
2020-06-17 11:25:00,22.16,22.19,22.09,22.11,11186.0,20.0805,20.1077,20.0171,20.0352,11186.0
2020-06-17 11:30:00,22.1,22.16,22.06,22.14,10431.0,20.0262,20.0805,19.9899,20.0624,10431.0
2020-06-17 11:35:00,22.13,22.23,22.13,22.15,15211.0,20.0534,20.144,20.0534,20.0715,15211.0
2020-06-17 11:40:00,22.15,22.25,22.14,22.23,28785.0,20.0715,20.1621,20.0624,20.144,28785.0
2020-06-17 11:45:00,22.23,22.24,22.12,22.12,12380.0,20.144,20.153,20.0443,20.0443,12380.0
2020-06-17 11:50:00,22.11,22.14,22.03,22.03,13809.0,20.0352,20.0624,19.9627,19.9627,13809.0
2020-06-17 11:55:00,22.04,22.1,21.95,21.95,13600.0,19.9718,20.0262,19.8902,19.8902,13600.0
2020-06-17 12:00:00,21.94,21.97,21.92,21.97,9403.0,19.8812,19.9084,19.8631,19.9084,9403.0
2020-06-17 12:05:00,21.98,22.03,21.96,22.02,11362.0,19.9174,19.9627,19.8993,19.9537,11362.0
2020-06-17 12:10:00,22.01,22.01,21.96,21.97,6868.0,19.9446,19.9446,19.8993,19.9084,6868.0
2020-06-17 12:15:00,21.98,22.07,21.98,22.05,15536.0,19.9174,19.999,19.9174,19.9809,15536.0
2020-06-17 12:20:00,22.05,22.06,21.98,21.99,15217.0,19.9809,19.9899,19.9174,19.9265,15217.0
2020-06-17 12:25:00,21.98,22.0,21.96,21.97,9234.0,19.9174,19.9356,19.8993,19.9084,9234.0
2020-06-17 12:30:00,21.97,22.1,21.96,22.05,14226.0,19.9084,20.0262,19.8993,19.9809,14226.0
2020-06-17 12:35:00,22.05,22.05,22.0,22.02,4760.0,19.9809,19.9809,19.9356,19.9537,4760.0
2020-06-17 12:40:00,22.0,22.01,21.9,22.0,14782.0,19.9356,19.9446,19.8449,19.9356,14782.0
2020-06-17 12:45:00,22.0,22.02,21.92,21.94,6938.0,19.9356,19.9537,19.8631,19.8812,6938.0
2020-06-17 12:50:00,21.93,21.97,21.9,21.91,40328.0,19.8721,19.9084,19.8449,19.854,40328.0
2020-06-17 12:55:00,21.92,21.93,21.83,21.93,29131.0,19.8631,19.8721,19.7815,19.8721,29131.0
2020-06-17 13:00:00,21.94,22.01,21.93,22.01,10525.0,19.8812,19.9446,19.8721,19.9446,10525.0
2020-06-17 13:05:00,22.01,22.02,21.96,21.96,9150.0,19.9446,19.9537,19.8993,19.8993,9150.0
2020-06-17 13:10:00,21.97,21.99,21.95,21.97,10353.0,19.9084,19.9265,19.8902,19.9084,10353.0
2020-06-17 13:15:00,21.98,21.99,21.92,21.95,10094.0,19.9174,19.9265,19.8631,19.8902,10094.0
2020-06-17 13:20:00,21.95,21.96,21.91,21.94,12802.0,19.8902,19.8993,19.854,19.8812,12802.0
2020-06-17 13:25:00,21.95,21.99,21.93,21.96,12475.0,19.8902,19.9265,19.8721,19.8993,12475.0
2020-06-17 13:30:00,21.97,21.99,21.9,21.91,16357.0,19.9084,19.9265,19.8449,19.854,16357.0
2020-06-17 13:35:00,21.91,21.93,21.88,21.9,21545.0,19.854,19.8721,19.8268,19.8449,21545.0
2020-06-17 13:40:00,21.91,21.93,21.86,21.91,22615.0,19.854,19.8721,19.8087,19.854,22615.0
2020-06-17 13:45:00,21.91,21.92,21.78,21.79,13654.0,19.854,19.8631,19.7362,19.7453,13654.0
2020-06-17 13:50:00,21.79,21.83,21.72,21.76,30353.0,19.7453,19.7815,19.6818,19.7181,30353.0
2020-06-17 13:55:00,21.75,21.75,21.66,21.66,51702.0,19.709,19.709,19.6275,19.6275,51702.0
2020-06-17 14:00:00,21.64,21.7,21.62,21.64,10598.0,19.6093,19.6637,19.5912,19.6093,10598.0
2020-06-17 14:05:00,21.65,21.7,21.62,21.7,15508.0,19.6184,19.6637,19.5912,19.6637,15508.0
2020-06-17 14:10:00,21.69,21.74,21.57,21.57,29078.0,19.6546,19.7,19.5459,19.5459,29078.0
2020-06-17 14:15:00,21.56,21.63,21.54,21.57,14581.0,19.5368,19.6003,19.5187,19.5459,14581.0
2020-06-17 14:20:00,21.57,21.62,21.56,21.57,9971.0,19.5459,19.5912,19.5368,19.5459,9971.0
2020-06-17 14:25:00,21.59,21.63,21.56,21.57,10592.0,19.564,19.6003,19.5368,19.5459,10592.0
2020-06-17 14:30:00,21.57,21.63,21.57,21.6,6366.0,19.5459,19.6003,19.5459,19.5731,6366.0
2020-06-17 14:35:00,21.6,21.67,21.6,21.66,10205.0,19.5731,19.6365,19.5731,19.6275,10205.0
2020-06-17 14:40:00,21.67,21.69,21.59,21.59,16542.0,19.6365,19.6546,19.564,19.564,16542.0
2020-06-17 14:45:00,21.6,21.63,21.58,21.63,15141.0,19.5731,19.6003,19.555,19.6003,15141.0
2020-06-17 14:50:00,21.62,21.68,21.55,21.56,23339.0,19.5912,19.6456,19.5278,19.5368,23339.0
2020-06-17 14:55:00,21.57,21.57,21.46,21.46,48415.0,19.5459,19.5459,19.4462,19.4462,48415.0
2020-06-17 15:00:00,21.47,21.56,21.41,21.52,24411.0,19.4553,19.5368,19.4009,19.5006,24411.0
2020-06-17 15:05:00,21.52,21.52,21.47,21.48,10068.0,19.5006,19.5006,19.4553,19.4644,10068.0
2020-06-17 15:10:00,21.46,21.48,21.42,21.48,18660.0,19.4462,19.4644,19.41,19.4644,18660.0
2020-06-17 15:15:00,21.48,21.54,21.46,21.47,20068.0,19.4644,19.5187,19.4462,19.4553,20068.0
2020-06-17 15:20:00,21.46,21.47,21.37,21.39,17636.0,19.4462,19.4553,19.3647,19.3828,17636.0
2020-06-17 15:25:00,21.4,21.4,21.32,21.35,26191.0,19.3919,19.3919,19.3194,19.3466,26191.0
2020-06-17 15:30:00,21.36,21.36,21.26,21.32,32129.0,19.3556,19.3556,19.265,19.3194,32129.0
2020-06-17 15:35:00,21.32,21.41,21.31,21.31,31184.0,19.3194,19.4009,19.3103,19.3103,31184.0
2020-06-17 15:40:00,21.31,21.32,21.19,21.23,33620.0,19.3103,19.3194,19.2016,19.2378,33620.0
2020-06-17 15:45:00,21.23,21.32,21.22,21.27,31458.0,19.2378,19.3194,19.2287,19.2741,31458.0
2020-06-17 15:50:00,21.26,21.31,21.2,21.27,79171.0,19.265,19.3103,19.2106,19.2741,79171.0
2020-06-17 15:55:00,21.27,21.31,21.23,21.24,116522.0,19.2741,19.3103,19.2378,19.2469,116522.0
2020-06-18 09:30:00,20.96,21.24,20.73,21.18,46124.0,18.9931,19.2469,18.7847,19.1925,46124.0
2020-06-18 09:35:00,21.12,21.62,20.95,21.62,48608.0,19.1381,19.5912,18.9841,19.5912,48608.0
2020-06-18 09:40:00,21.52,21.6,21.42,21.6,15984.0,19.5006,19.5731,19.41,19.5731,15984.0
2020-06-18 09:45:00,21.58,21.6,21.41,21.51,17817.0,19.555,19.5731,19.4009,19.4915,17817.0
2020-06-18 09:50:00,21.59,21.65,21.49,21.54,6484.0,19.564,19.6184,19.4734,19.5187,6484.0
2020-06-18 09:55:00,21.54,21.54,21.23,21.26,22492.0,19.5187,19.5187,19.2378,19.265,22492.0
2020-06-18 10:00:00,21.29,21.48,21.29,21.43,11904.0,19.2922,19.4644,19.2922,19.419,11904.0
2020-06-18 10:05:00,21.45,21.67,21.44,21.62,15035.0,19.4372,19.6365,19.4281,19.5912,15035.0
2020-06-18 10:10:00,21.62,21.64,21.53,21.64,20456.0,19.5912,19.6093,19.5097,19.6093,20456.0
2020-06-18 10:15:00,21.62,21.73,21.56,21.71,19836.0,19.5912,19.6909,19.5368,19.6728,19836.0
2020-06-18 10:20:00,21.72,21.73,21.55,21.61,11764.0,19.6818,19.6909,19.5278,19.5822,11764.0
2020-06-18 10:25:00,21.62,21.84,21.62,21.76,19301.0,19.5912,19.7906,19.5912,19.7181,19301.0
2020-06-18 10:30:00,21.78,21.91,21.75,21.89,29997.0,19.7362,19.854,19.709,19.8359,29997.0
2020-06-18 10:35:00,21.92,21.98,21.81,21.85,13031.0,19.8631,19.9174,19.7634,19.7996,13031.0
2020-06-18 10:40:00,21.84,21.88,21.75,21.77,13499.0,19.7906,19.8268,19.709,19.7271,13499.0
2020-06-18 10:45:00,21.72,21.89,21.69,21.7,16636.0,19.6818,19.8359,19.6546,19.6637,16636.0
2020-06-18 10:50:00,21.71,21.71,21.55,21.56,11938.0,19.6728,19.6728,19.5278,19.5368,11938.0
2020-06-18 10:55:00,21.58,21.7,21.58,21.64,12676.0,19.555,19.6637,19.555,19.6093,12676.0
2020-06-18 11:00:00,21.65,21.66,21.52,21.6,12042.0,19.6184,19.6275,19.5006,19.5731,12042.0
2020-06-18 11:05:00,21.59,21.6,21.51,21.55,10285.0,19.564,19.5731,19.4915,19.5278,10285.0
2020-06-18 11:10:00,21.54,21.59,21.52,21.53,10386.0,19.5187,19.564,19.5006,19.5097,10386.0
2020-06-18 11:15:00,21.54,21.57,21.41,21.41,19684.0,19.5187,19.5459,19.4009,19.4009,19684.0
2020-06-18 11:20:00,21.4,21.41,21.35,21.39,17417.0,19.3919,19.4009,19.3466,19.3828,17417.0
2020-06-18 11:25:00,21.39,21.53,21.39,21.53,18126.0,19.3828,19.5097,19.3828,19.5097,18126.0
2020-06-18 11:30:00,21.55,21.67,21.55,21.56,13880.0,19.5278,19.6365,19.5278,19.5368,13880.0
2020-06-18 11:35:00,21.57,21.58,21.49,21.55,15443.0,19.5459,19.555,19.4734,19.5278,15443.0
2020-06-18 11:40:00,21.55,21.63,21.52,21.54,14452.0,19.5278,19.6003,19.5006,19.5187,14452.0
2020-06-18 11:45:00,21.54,21.6,21.53,21.55,4400.0,19.5187,19.5731,19.5097,19.5278,4400.0
2020-06-18 11:50:00,21.54,21.54,21.46,21.52,9186.0,19.5187,19.5187,19.4462,19.5006,9186.0
2020-06-18 11:55:00,21.5,21.58,21.47,21.55,10496.0,19.4825,19.555,19.4553,19.5278,10496.0
2020-06-18 12:00:00,21.55,21.6,21.44,21.47,16633.0,19.5278,19.5731,19.4281,19.4553,16633.0
2020-06-18 12:05:00,21.47,21.51,21.44,21.51,14136.0,19.4553,19.4915,19.4281,19.4915,14136.0
2020-06-18 12:10:00,21.5,21.56,21.48,21.55,10671.0,19.4825,19.5368,19.4644,19.5278,10671.0
2020-06-18 12:15:00,21.55,21.57,21.52,21.57,9238.0,19.5278,19.5459,19.5006,19.5459,9238.0
2020-06-18 12:20:00,21.57,21.65,21.57,21.61,8067.0,19.5459,19.6184,19.5459,19.5822,8067.0
2020-06-18 12:25:00,21.6,21.69,21.6,21.63,12579.0,19.5731,19.6546,19.5731,19.6003,12579.0
2020-06-18 12:30:00,21.64,21.68,21.62,21.68,10451.0,19.6093,19.6456,19.5912,19.6456,10451.0
2020-06-18 12:35:00,21.68,21.7,21.63,21.66,10611.0,19.6456,19.6637,19.6003,19.6275,10611.0
2020-06-18 12:40:00,21.66,21.72,21.66,21.72,13071.0,19.6275,19.6818,19.6275,19.6818,13071.0
2020-06-18 12:45:00,21.71,21.77,21.7,21.71,18216.0,19.6728,19.7271,19.6637,19.6728,18216.0
2020-06-18 12:50:00,21.71,21.78,21.7,21.74,6308.0,19.6728,19.7362,19.6637,19.7,6308.0
2020-06-18 12:55:00,21.73,21.73,21.64,21.64,14447.0,19.6909,19.6909,19.6093,19.6093,14447.0
2020-06-18 13:00:00,21.64,21.65,21.57,21.61,15892.0,19.6093,19.6184,19.5459,19.5822,15892.0
2020-06-18 13:05:00,21.61,21.63,21.57,21.61,11422.0,19.5822,19.6003,19.5459,19.5822,11422.0
2020-06-18 13:10:00,21.6,21.62,21.58,21.6,8923.0,19.5731,19.5912,19.555,19.5731,8923.0
2020-06-18 13:15:00,21.6,21.63,21.59,21.59,11700.0,19.5731,19.6003,19.564,19.564,11700.0
2020-06-18 13:20:00,21.59,21.62,21.56,21.61,11202.0,19.564,19.5912,19.5368,19.5822,11202.0
2020-06-18 13:25:00,21.6,21.62,21.54,21.58,11572.0,19.5731,19.5912,19.5187,19.555,11572.0
2020-06-18 13:30:00,21.58,21.58,21.52,21.53,15008.0,19.555,19.555,19.5006,19.5097,15008.0
2020-06-18 13:35:00,21.54,21.62,21.54,21.61,24922.0,19.5187,19.5912,19.5187,19.5822,24922.0
2020-06-18 13:40:00,21.61,21.65,21.61,21.62,11212.0,19.5822,19.6184,19.5822,19.5912,11212.0
2020-06-18 13:45:00,21.61,21.63,21.6,21.62,10211.0,19.5822,19.6003,19.5731,19.5912,10211.0
2020-06-18 13:50:00,21.62,21.63,21.58,21.6,10336.0,19.5912,19.6003,19.555,19.5731,10336.0
2020-06-18 13:55:00,21.6,21.6,21.56,21.59,14609.0,19.5731,19.5731,19.5368,19.564,14609.0
2020-06-18 14:00:00,21.59,21.59,21.56,21.58,17243.0,19.564,19.564,19.5368,19.555,17243.0
2020-06-18 14:05:00,21.59,21.59,21.54,21.58,20840.0,19.564,19.564,19.5187,19.555,20840.0
2020-06-18 14:10:00,21.58,21.59,21.57,21.59,5901.0,19.555,19.564,19.5459,19.564,5901.0
2020-06-18 14:15:00,21.59,21.6,21.53,21.6,13854.0,19.564,19.5731,19.5097,19.5731,13854.0
2020-06-18 14:20:00,21.59,21.75,21.58,21.75,10192.0,19.564,19.709,19.555,19.709,10192.0
2020-06-18 14:25:00,21.75,21.8,21.72,21.74,22185.0,19.709,19.7543,19.6818,19.7,22185.0
2020-06-18 14:30:00,21.76,21.86,21.73,21.82,21835.0,19.7181,19.8087,19.6909,19.7724,21835.0
2020-06-18 14:35:00,21.8,21.85,21.8,21.83,12149.0,19.7543,19.7996,19.7543,19.7815,12149.0
2020-06-18 14:40:00,21.83,21.83,21.78,21.82,14779.0,19.7815,19.7815,19.7362,19.7724,14779.0
2020-06-18 14:45:00,21.82,21.82,21.75,21.75,15490.0,19.7724,19.7724,19.709,19.709,15490.0
2020-06-18 14:50:00,21.76,21.85,21.74,21.82,15659.0,19.7181,19.7996,19.7,19.7724,15659.0
2020-06-18 14:55:00,21.82,21.83,21.78,21.8,19648.0,19.7724,19.7815,19.7362,19.7543,19648.0
2020-06-18 15:00:00,21.8,21.81,21.71,21.72,28879.0,19.7543,19.7634,19.6728,19.6818,28879.0
2020-06-18 15:05:00,21.72,21.74,21.69,21.73,15831.0,19.6818,19.7,19.6546,19.6909,15831.0
2020-06-18 15:10:00,21.73,21.73,21.63,21.64,20298.0,19.6909,19.6909,19.6003,19.6093,20298.0
2020-06-18 15:15:00,21.65,21.74,21.65,21.71,20512.0,19.6184,19.7,19.6184,19.6728,20512.0
2020-06-18 15:20:00,21.71,21.76,21.7,21.75,16987.0,19.6728,19.7181,19.6637,19.709,16987.0
2020-06-18 15:25:00,21.75,21.82,21.73,21.81,22918.0,19.709,19.7724,19.6909,19.7634,22918.0
2020-06-18 15:30:00,21.81,21.88,21.77,21.78,35993.0,19.7634,19.8268,19.7271,19.7362,35993.0
2020-06-18 15:35:00,21.78,21.81,21.76,21.76,46102.0,19.7362,19.7634,19.7181,19.7181,46102.0
2020-06-18 15:40:00,21.76,21.76,21.63,21.69,52223.0,19.7181,19.7181,19.6003,19.6546,52223.0
2020-06-18 15:45:00,21.7,21.71,21.63,21.71,49020.0,19.6637,19.6728,19.6003,19.6728,49020.0
2020-06-18 15:50:00,21.7,21.76,21.64,21.75,108238.0,19.6637,19.7181,19.6093,19.709,108238.0
2020-06-18 15:55:00,21.75,21.79,21.7,21.72,185042.0,19.709,19.7453,19.6637,19.6818,185042.0
2020-06-19 09:30:00,22.54,22.58,22.21,22.41,68635.0,20.4249,20.4611,20.1258,20.3071,68635.0
2020-06-19 09:35:00,22.39,22.47,22.29,22.46,18373.0,20.289,20.3615,20.1983,20.3524,18373.0
2020-06-19 09:40:00,22.46,22.5,22.29,22.29,26221.0,20.3524,20.3886,20.1983,20.1983,26221.0
2020-06-19 09:45:00,22.33,22.66,22.32,22.63,50224.0,20.2346,20.5336,20.2255,20.5064,50224.0
2020-06-19 09:50:00,22.63,22.66,22.47,22.51,26440.0,20.5064,20.5336,20.3615,20.3977,26440.0
2020-06-19 09:55:00,22.54,22.55,22.37,22.39,29356.0,20.4249,20.4339,20.2708,20.289,29356.0
2020-06-19 10:00:00,22.38,22.52,22.34,22.49,27105.0,20.2799,20.4068,20.2437,20.3796,27105.0
2020-06-19 10:05:00,22.49,22.53,22.39,22.49,35576.0,20.3796,20.4158,20.289,20.3796,35576.0
2020-06-19 10:10:00,22.52,22.52,22.39,22.44,40442.0,20.4068,20.4068,20.289,20.3343,40442.0
2020-06-19 10:15:00,22.45,22.48,22.35,22.4,28831.0,20.3433,20.3705,20.2527,20.298,28831.0
2020-06-19 10:20:00,22.4,22.44,22.33,22.42,22376.0,20.298,20.3343,20.2346,20.3161,22376.0
2020-06-19 10:25:00,22.41,22.41,22.3,22.32,34046.0,20.3071,20.3071,20.2074,20.2255,34046.0
2020-06-19 10:30:00,22.32,22.32,22.21,22.29,37729.0,20.2255,20.2255,20.1258,20.1983,37729.0
2020-06-19 10:35:00,22.3,22.42,22.28,22.3,77469.0,20.2074,20.3161,20.1893,20.2074,77469.0
2020-06-19 10:40:00,22.3,22.32,22.17,22.27,32234.0,20.2074,20.2255,20.0896,20.1802,32234.0
2020-06-19 10:45:00,22.27,22.41,22.21,22.41,30842.0,20.1802,20.3071,20.1258,20.3071,30842.0
2020-06-19 10:50:00,22.42,22.45,22.34,22.44,36533.0,20.3161,20.3433,20.2437,20.3343,36533.0
2020-06-19 10:55:00,22.42,22.42,22.11,22.11,26039.0,20.3161,20.3161,20.0352,20.0352,26039.0
2020-06-19 11:00:00,22.11,22.12,21.96,22.06,40106.0,20.0352,20.0443,19.8993,19.9899,40106.0
2020-06-19 11:05:00,22.06,22.12,21.96,22.01,27130.0,19.9899,20.0443,19.8993,19.9446,27130.0
2020-06-19 11:10:00,22.01,22.06,21.98,21.99,23221.0,19.9446,19.9899,19.9174,19.9265,23221.0
2020-06-19 11:15:00,21.98,22.05,21.91,22.01,40699.0,19.9174,19.9809,19.854,19.9446,40699.0
2020-06-19 11:20:00,21.99,22.08,21.96,22.01,30701.0,19.9265,20.008,19.8993,19.9446,30701.0
2020-06-19 11:25:00,22.01,22.04,21.94,21.97,26946.0,19.9446,19.9718,19.8812,19.9084,26946.0
2020-06-19 11:30:00,21.98,22.01,21.95,21.96,16966.0,19.9174,19.9446,19.8902,19.8993,16966.0
2020-06-19 11:35:00,21.94,21.97,21.89,21.93,20753.0,19.8812,19.9084,19.8359,19.8721,20753.0
2020-06-19 11:40:00,21.93,21.94,21.86,21.93,34437.0,19.8721,19.8812,19.8087,19.8721,34437.0
2020-06-19 11:45:00,21.92,21.98,21.89,21.89,26148.0,19.8631,19.9174,19.8359,19.8359,26148.0
2020-06-19 11:50:00,21.89,21.97,21.88,21.96,23461.0,19.8359,19.9084,19.8268,19.8993,23461.0
2020-06-19 11:55:00,21.95,21.96,21.89,21.92,27806.0,19.8902,19.8993,19.8359,19.8631,27806.0
2020-06-19 12:00:00,21.93,21.94,21.85,21.85,17512.0,19.8721,19.8812,19.7996,19.7996,17512.0
2020-06-19 12:05:00,21.84,21.84,21.77,21.79,14863.0,19.7906,19.7906,19.7271,19.7453,14863.0
2020-06-19 12:10:00,21.79,21.85,21.71,21.71,31035.0,19.7453,19.7996,19.6728,19.6728,31035.0
2020-06-19 12:15:00,21.72,21.72,21.46,21.47,36088.0,19.6818,19.6818,19.4462,19.4553,36088.0
2020-06-19 12:20:00,21.47,21.63,21.42,21.55,45503.0,19.4553,19.6003,19.41,19.5278,45503.0
2020-06-19 12:25:00,21.55,21.64,21.54,21.64,30654.0,19.5278,19.6093,19.5187,19.6093,30654.0
2020-06-19 12:30:00,21.63,21.69,21.62,21.64,12009.0,19.6003,19.6546,19.5912,19.6093,12009.0
2020-06-19 12:35:00,21.65,21.68,21.57,21.58,17871.0,19.6184,19.6456,19.5459,19.555,17871.0
2020-06-19 12:40:00,21.59,21.61,21.53,21.58,29516.0,19.564,19.5822,19.5097,19.555,29516.0
2020-06-19 12:45:00,21.56,21.59,21.5,21.58,28169.0,19.5368,19.564,19.4825,19.555,28169.0
2020-06-19 12:50:00,21.59,21.6,21.48,21.51,17578.0,19.564,19.5731,19.4644,19.4915,17578.0
2020-06-19 12:55:00,21.51,21.61,21.48,21.6,17957.0,19.4915,19.5822,19.4644,19.5731,17957.0
2020-06-19 13:00:00,21.59,21.61,21.46,21.46,22992.0,19.564,19.5822,19.4462,19.4462,22992.0
2020-06-19 13:05:00,21.46,21.49,21.36,21.39,20630.0,19.4462,19.4734,19.3556,19.3828,20630.0
2020-06-19 13:10:00,21.4,21.46,21.35,21.39,24223.0,19.3919,19.4462,19.3466,19.3828,24223.0
2020-06-19 13:15:00,21.4,21.41,21.3,21.3,12993.0,19.3919,19.4009,19.3012,19.3012,12993.0
2020-06-19 13:20:00,21.3,21.39,21.27,21.29,18468.0,19.3012,19.3828,19.2741,19.2922,18468.0
2020-06-19 13:25:00,21.29,21.36,21.29,21.36,14134.0,19.2922,19.3556,19.2922,19.3556,14134.0
2020-06-19 13:30:00,21.34,21.35,21.19,21.2,19724.0,19.3375,19.3466,19.2016,19.2106,19724.0
2020-06-19 13:35:00,21.19,21.3,21.19,21.23,29369.0,19.2016,19.3012,19.2016,19.2378,29369.0
2020-06-19 13:40:00,21.22,21.31,21.2,21.27,16731.0,19.2287,19.3103,19.2106,19.2741,16731.0
2020-06-19 13:45:00,21.27,21.32,21.25,21.29,16411.0,19.2741,19.3194,19.2559,19.2922,16411.0
2020-06-19 13:50:00,21.29,21.36,21.26,21.36,27976.0,19.2922,19.3556,19.265,19.3556,27976.0
2020-06-19 13:55:00,21.37,21.39,21.23,21.24,25283.0,19.3647,19.3828,19.2378,19.2469,25283.0
2020-06-19 14:00:00,21.23,21.27,21.18,21.25,33771.0,19.2378,19.2741,19.1925,19.2559,33771.0
2020-06-19 14:05:00,21.23,21.25,21.1,21.19,34787.0,19.2378,19.2559,19.12,19.2016,34787.0
2020-06-19 14:10:00,21.19,21.19,21.03,21.06,46159.0,19.2016,19.2016,19.0566,19.0838,46159.0
2020-06-19 14:15:00,21.06,21.19,21.05,21.11,51882.0,19.0838,19.2016,19.0747,19.1291,51882.0
2020-06-19 14:20:00,21.11,21.19,21.08,21.17,23475.0,19.1291,19.2016,19.1019,19.1834,23475.0
2020-06-19 14:25:00,21.18,21.18,21.1,21.14,18293.0,19.1925,19.1925,19.12,19.1563,18293.0
2020-06-19 14:30:00,21.13,21.24,21.09,21.24,27854.0,19.1472,19.2469,19.1109,19.2469,27854.0
2020-06-19 14:35:00,21.23,21.3,21.23,21.26,16443.0,19.2378,19.3012,19.2378,19.265,16443.0
2020-06-19 14:40:00,21.25,21.36,21.24,21.34,22085.0,19.2559,19.3556,19.2469,19.3375,22085.0
2020-06-19 14:45:00,21.33,21.33,21.25,21.26,16976.0,19.3284,19.3284,19.2559,19.265,16976.0
2020-06-19 14:50:00,21.26,21.39,21.25,21.34,34901.0,19.265,19.3828,19.2559,19.3375,34901.0
2020-06-19 14:55:00,21.33,21.39,21.31,21.34,25064.0,19.3284,19.3828,19.3103,19.3375,25064.0
2020-06-19 15:00:00,21.33,21.36,21.27,21.27,36346.0,19.3284,19.3556,19.2741,19.2741,36346.0
2020-06-19 15:05:00,21.27,21.27,21.21,21.21,25471.0,19.2741,19.2741,19.2197,19.2197,25471.0
2020-06-19 15:10:00,21.22,21.37,21.19,21.37,39549.0,19.2287,19.3647,19.2016,19.3647,39549.0
2020-06-19 15:15:00,21.37,21.41,21.35,21.37,39070.0,19.3647,19.4009,19.3466,19.3647,39070.0
2020-06-19 15:20:00,21.36,21.37,21.31,21.33,23656.0,19.3556,19.3647,19.3103,19.3284,23656.0
2020-06-19 15:25:00,21.33,21.34,21.19,21.2,38220.0,19.3284,19.3375,19.2016,19.2106,38220.0
2020-06-19 15:30:00,21.2,21.26,21.19,21.26,38563.0,19.2106,19.265,19.2016,19.265,38563.0
2020-06-19 15:35:00,21.26,21.26,21.11,21.15,85972.0,19.265,19.265,19.1291,19.1653,85972.0
2020-06-19 15:40:00,21.15,21.15,21.01,21.07,78944.0,19.1653,19.1653,19.0385,19.0928,78944.0
2020-06-19 15:45:00,21.06,21.06,20.84,20.86,121137.0,19.0838,19.0838,18.8844,18.9025,121137.0
2020-06-19 15:50:00,20.85,20.86,20.67,20.68,162256.0,18.8935,18.9025,18.7304,18.7394,162256.0
2020-06-19 15:55:00,20.67,20.7,20.56,20.62,368969.0,18.7304,18.7575,18.6307,18.6851,368969.0
2020-06-22 09:30:00,20.51,20.83,19.89,19.92,99374.0,18.5854,18.8753,18.0236,18.0507,99374.0
2020-06-22 09:35:00,19.92,20.28,19.75,20.28,202878.0,18.0507,18.377,17.8967,18.377,202878.0
2020-06-22 09:40:00,20.25,20.4,20.19,20.4,29581.0,18.3498,18.4857,18.2954,18.4857,29581.0
2020-06-22 09:45:00,20.4,20.68,20.37,20.64,6856.0,18.4857,18.7394,18.4585,18.7032,6856.0
2020-06-22 09:50:00,20.67,20.67,20.54,20.56,22473.0,18.7304,18.7304,18.6126,18.6307,22473.0
2020-06-22 09:55:00,20.59,20.78,20.5,20.67,23335.0,18.6579,18.83,18.5763,18.7304,23335.0
2020-06-22 10:00:00,20.63,20.68,20.52,20.65,31378.0,18.6941,18.7394,18.5944,18.7122,31378.0
2020-06-22 10:05:00,20.62,20.65,20.5,20.6,39781.0,18.6851,18.7122,18.5763,18.6669,39781.0
2020-06-22 10:10:00,20.58,20.8,20.54,20.74,41951.0,18.6488,18.8482,18.6126,18.7938,41951.0
2020-06-22 10:15:00,20.74,20.76,20.44,20.49,30284.0,18.7938,18.8119,18.5219,18.5673,30284.0
2020-06-22 10:20:00,20.49,20.53,20.3,20.3,35867.0,18.5673,18.6035,18.3951,18.3951,35867.0
2020-06-22 10:25:00,20.29,20.58,20.29,20.53,24340.0,18.386,18.6488,18.386,18.6035,24340.0
2020-06-22 10:30:00,20.51,20.54,20.41,20.53,20671.0,18.5854,18.6126,18.4948,18.6035,20671.0
2020-06-22 10:35:00,20.55,20.6,20.5,20.58,18505.0,18.6216,18.6669,18.5763,18.6488,18505.0
2020-06-22 10:40:00,20.58,20.61,20.47,20.58,19981.0,18.6488,18.676,18.5491,18.6488,19981.0
2020-06-22 10:45:00,20.59,20.61,20.48,20.52,13925.0,18.6579,18.676,18.5582,18.5944,13925.0
2020-06-22 10:50:00,20.5,20.51,20.32,20.35,26125.0,18.5763,18.5854,18.4132,18.4404,26125.0
2020-06-22 10:55:00,20.36,20.41,20.3,20.3,13855.0,18.4495,18.4948,18.3951,18.3951,13855.0
2020-06-22 11:00:00,20.3,20.3,20.12,20.17,32272.0,18.3951,18.3951,18.232,18.2773,32272.0
2020-06-22 11:05:00,20.17,20.34,20.17,20.29,19308.0,18.2773,18.4313,18.2773,18.386,19308.0
2020-06-22 11:10:00,20.26,20.38,20.23,20.35,45047.0,18.3588,18.4676,18.3316,18.4404,45047.0
2020-06-22 11:15:00,20.37,20.38,20.24,20.26,15889.0,18.4585,18.4676,18.3407,18.3588,15889.0
2020-06-22 11:20:00,20.26,20.37,20.21,20.36,27096.0,18.3588,18.4585,18.3135,18.4495,27096.0
2020-06-22 11:25:00,20.36,20.38,20.27,20.36,19957.0,18.4495,18.4676,18.3679,18.4495,19957.0
2020-06-22 11:30:00,20.36,20.44,20.32,20.43,21273.0,18.4495,18.5219,18.4132,18.5129,21273.0
2020-06-22 11:35:00,20.45,20.6,20.43,20.56,19250.0,18.531,18.6669,18.5129,18.6307,19250.0
2020-06-22 11:40:00,20.59,20.61,20.42,20.43,21378.0,18.6579,18.676,18.5038,18.5129,21378.0
2020-06-22 11:45:00,20.42,20.49,20.4,20.45,17339.0,18.5038,18.5673,18.4857,18.531,17339.0
2020-06-22 11:50:00,20.45,20.5,20.42,20.42,9549.0,18.531,18.5763,18.5038,18.5038,9549.0
2020-06-22 11:55:00,20.41,20.45,20.39,20.41,20762.0,18.4948,18.531,18.4766,18.4948,20762.0
2020-06-22 12:00:00,20.41,20.58,20.41,20.55,22395.0,18.4948,18.6488,18.4948,18.6216,22395.0
2020-06-22 12:05:00,20.54,20.57,20.47,20.57,14797.0,18.6126,18.6397,18.5491,18.6397,14797.0
2020-06-22 12:10:00,20.58,20.61,20.54,20.6,12309.0,18.6488,18.676,18.6126,18.6669,12309.0
2020-06-22 12:15:00,20.6,20.61,20.52,20.52,12546.0,18.6669,18.676,18.5944,18.5944,12546.0
2020-06-22 12:20:00,20.53,20.55,20.48,20.48,9755.0,18.6035,18.6216,18.5582,18.5582,9755.0
2020-06-22 12:25:00,20.48,20.55,20.48,20.51,12484.0,18.5582,18.6216,18.5582,18.5854,12484.0
2020-06-22 12:30:00,20.52,20.52,20.44,20.44,10212.0,18.5944,18.5944,18.5219,18.5219,10212.0
2020-06-22 12:35:00,20.44,20.48,20.43,20.45,15532.0,18.5219,18.5582,18.5129,18.531,15532.0
2020-06-22 12:40:00,20.44,20.52,20.44,20.51,25227.0,18.5219,18.5944,18.5219,18.5854,25227.0
2020-06-22 12:45:00,20.52,20.61,20.51,20.61,9922.0,18.5944,18.676,18.5854,18.676,9922.0
2020-06-22 12:50:00,20.61,20.63,20.56,20.59,14473.0,18.676,18.6941,18.6307,18.6579,14473.0
2020-06-22 12:55:00,20.58,20.67,20.58,20.67,17870.0,18.6488,18.7304,18.6488,18.7304,17870.0
2020-06-22 13:00:00,20.66,20.67,20.63,20.64,8384.0,18.7213,18.7304,18.6941,18.7032,8384.0
2020-06-22 13:05:00,20.64,20.64,20.57,20.63,10054.0,18.7032,18.7032,18.6397,18.6941,10054.0
2020-06-22 13:10:00,20.63,20.65,20.59,20.61,18284.0,18.6941,18.7122,18.6579,18.676,18284.0
2020-06-22 13:15:00,20.62,20.73,20.62,20.73,16392.0,18.6851,18.7847,18.6851,18.7847,16392.0
2020-06-22 13:20:00,20.73,20.8,20.7,20.8,15011.0,18.7847,18.8482,18.7575,18.8482,15011.0
2020-06-22 13:25:00,20.81,20.84,20.73,20.75,13790.0,18.8572,18.8844,18.7847,18.8029,13790.0
2020-06-22 13:30:00,20.74,20.76,20.7,20.72,19961.0,18.7938,18.8119,18.7575,18.7757,19961.0
2020-06-22 13:35:00,20.71,20.8,20.71,20.8,18232.0,18.7666,18.8482,18.7666,18.8482,18232.0
2020-06-22 13:40:00,20.8,20.86,20.79,20.84,14617.0,18.8482,18.9025,18.8391,18.8844,14617.0
2020-06-22 13:45:00,20.85,20.89,20.82,20.85,21211.0,18.8935,18.9297,18.8663,18.8935,21211.0
2020-06-22 13:50:00,20.85,20.9,20.83,20.85,18390.0,18.8935,18.9388,18.8753,18.8935,18390.0
2020-06-22 13:55:00,20.85,20.86,20.81,20.83,18575.0,18.8935,18.9025,18.8572,18.8753,18575.0
2020-06-22 14:00:00,20.83,20.84,20.7,20.73,18973.0,18.8753,18.8844,18.7575,18.7847,18973.0
2020-06-22 14:05:00,20.73,20.78,20.72,20.75,7205.0,18.7847,18.83,18.7757,18.8029,7205.0
2020-06-22 14:10:00,20.74,20.76,20.68,20.7,19369.0,18.7938,18.8119,18.7394,18.7575,19369.0
2020-06-22 14:15:00,20.69,20.73,20.66,20.66,9596.0,18.7485,18.7847,18.7213,18.7213,9596.0
2020-06-22 14:20:00,20.67,20.7,20.64,20.69,17570.0,18.7304,18.7575,18.7032,18.7485,17570.0
2020-06-22 14:25:00,20.68,20.71,20.64,20.71,11912.0,18.7394,18.7666,18.7032,18.7666,11912.0
2020-06-22 14:30:00,20.71,20.71,20.63,20.64,13652.0,18.7666,18.7666,18.6941,18.7032,13652.0
2020-06-22 14:35:00,20.65,20.73,20.61,20.71,22634.0,18.7122,18.7847,18.676,18.7666,22634.0
2020-06-22 14:40:00,20.71,20.76,20.69,20.71,22599.0,18.7666,18.8119,18.7485,18.7666,22599.0
2020-06-22 14:45:00,20.72,20.74,20.67,20.71,34949.0,18.7757,18.7938,18.7304,18.7666,34949.0
2020-06-22 14:50:00,20.71,20.73,20.65,20.71,26824.0,18.7666,18.7847,18.7122,18.7666,26824.0
2020-06-22 14:55:00,20.71,20.78,20.7,20.74,24018.0,18.7666,18.83,18.7575,18.7938,24018.0
2020-06-22 15:00:00,20.74,20.77,20.71,20.74,19140.0,18.7938,18.821,18.7666,18.7938,19140.0
2020-06-22 15:05:00,20.75,20.76,20.72,20.75,21150.0,18.8029,18.8119,18.7757,18.8029,21150.0
2020-06-22 15:10:00,20.76,20.82,20.73,20.74,25973.0,18.8119,18.8663,18.7847,18.7938,25973.0
2020-06-22 15:15:00,20.74,20.74,20.67,20.69,25390.0,18.7938,18.7938,18.7304,18.7485,25390.0
2020-06-22 15:20:00,20.68,20.7,20.6,20.6,20234.0,18.7394,18.7575,18.6669,18.6669,20234.0
2020-06-22 15:25:00,20.61,20.72,20.6,20.71,43629.0,18.676,18.7757,18.6669,18.7666,43629.0
2020-06-22 15:30:00,20.71,20.76,20.69,20.76,44056.0,18.7666,18.8119,18.7485,18.8119,44056.0
2020-06-22 15:35:00,20.76,20.77,20.69,20.72,35422.0,18.8119,18.821,18.7485,18.7757,35422.0
2020-06-22 15:40:00,20.73,20.81,20.72,20.8,46940.0,18.7847,18.8572,18.7757,18.8482,46940.0
2020-06-22 15:45:00,20.79,20.84,20.78,20.8,56589.0,18.8391,18.8844,18.83,18.8482,56589.0
2020-06-22 15:50:00,20.8,20.86,20.74,20.85,97410.0,18.8482,18.9025,18.7938,18.8935,97410.0
2020-06-22 15:55:00,20.86,20.88,20.8,20.86,137423.0,18.9025,18.9207,18.8482,18.9025,137423.0
2020-06-23 09:30:00,21.48,21.52,21.11,21.27,48548.0,19.4644,19.5006,19.1291,19.2741,48548.0
2020-06-23 09:35:00,21.25,21.25,20.81,20.9,49886.0,19.2559,19.2559,18.8572,18.9388,49886.0
2020-06-23 09:40:00,20.88,21.12,20.7,21.07,84249.0,18.9207,19.1381,18.7575,19.0928,84249.0
2020-06-23 09:45:00,21.07,21.12,20.7,20.73,25126.0,19.0928,19.1381,18.7575,18.7847,25126.0
2020-06-23 09:50:00,20.72,20.9,20.72,20.83,18824.0,18.7757,18.9388,18.7757,18.8753,18824.0
2020-06-23 09:55:00,20.83,20.85,20.72,20.79,9269.0,18.8753,18.8935,18.7757,18.8391,9269.0
2020-06-23 10:00:00,20.8,20.89,20.78,20.88,17399.0,18.8482,18.9297,18.83,18.9207,17399.0
2020-06-23 10:05:00,20.87,20.88,20.74,20.76,26419.0,18.9116,18.9207,18.7938,18.8119,26419.0
2020-06-23 10:10:00,20.75,20.96,20.74,20.92,30888.0,18.8029,18.9931,18.7938,18.9569,30888.0
2020-06-23 10:15:00,20.92,20.98,20.88,20.98,46326.0,18.9569,19.0113,18.9207,19.0113,46326.0
2020-06-23 10:20:00,20.98,21.02,20.85,20.9,21306.0,19.0113,19.0475,18.8935,18.9388,21306.0
2020-06-23 10:25:00,20.9,20.93,20.82,20.88,40813.0,18.9388,18.966,18.8663,18.9207,40813.0
2020-06-23 10:30:00,20.88,20.88,20.76,20.82,28152.0,18.9207,18.9207,18.8119,18.8663,28152.0
2020-06-23 10:35:00,20.82,20.82,20.73,20.77,15261.0,18.8663,18.8663,18.7847,18.821,15261.0
2020-06-23 10:40:00,20.78,20.81,20.67,20.67,48808.0,18.83,18.8572,18.7304,18.7304,48808.0
2020-06-23 10:45:00,20.68,20.72,20.67,20.69,23417.0,18.7394,18.7757,18.7304,18.7485,23417.0
2020-06-23 10:50:00,20.68,20.79,20.66,20.77,30113.0,18.7394,18.8391,18.7213,18.821,30113.0
2020-06-23 10:55:00,20.77,20.81,20.71,20.74,16956.0,18.821,18.8572,18.7666,18.7938,16956.0
2020-06-23 11:00:00,20.75,20.89,20.67,20.86,17182.0,18.8029,18.9297,18.7304,18.9025,17182.0
2020-06-23 11:05:00,20.86,20.86,20.73,20.77,17987.0,18.9025,18.9025,18.7847,18.821,17987.0
2020-06-23 11:10:00,20.78,20.87,20.78,20.81,28524.0,18.83,18.9116,18.83,18.8572,28524.0
2020-06-23 11:15:00,20.8,20.85,20.79,20.84,11246.0,18.8482,18.8935,18.8391,18.8844,11246.0
2020-06-23 11:20:00,20.84,20.93,20.83,20.87,23499.0,18.8844,18.966,18.8753,18.9116,23499.0
2020-06-23 11:25:00,20.86,20.88,20.79,20.82,17932.0,18.9025,18.9207,18.8391,18.8663,17932.0
2020-06-23 11:30:00,20.83,20.86,20.77,20.86,12733.0,18.8753,18.9025,18.821,18.9025,12733.0
2020-06-23 11:35:00,20.85,20.85,20.76,20.81,12320.0,18.8935,18.8935,18.8119,18.8572,12320.0
2020-06-23 11:40:00,20.8,20.86,20.8,20.82,13103.0,18.8482,18.9025,18.8482,18.8663,13103.0
2020-06-23 11:45:00,20.82,20.83,20.74,20.77,27875.0,18.8663,18.8753,18.7938,18.821,27875.0
2020-06-23 11:50:00,20.77,20.82,20.75,20.79,14769.0,18.821,18.8663,18.8029,18.8391,14769.0
2020-06-23 11:55:00,20.8,20.87,20.8,20.86,26340.0,18.8482,18.9116,18.8482,18.9025,26340.0
2020-06-23 12:00:00,20.87,20.92,20.85,20.86,17258.0,18.9116,18.9569,18.8935,18.9025,17258.0
2020-06-23 12:05:00,20.86,20.93,20.85,20.93,15231.0,18.9025,18.966,18.8935,18.966,15231.0
2020-06-23 12:10:00,20.92,21.02,20.92,20.98,23769.0,18.9569,19.0475,18.9569,19.0113,23769.0
2020-06-23 12:15:00,20.97,20.99,20.95,20.98,10659.0,19.0022,19.0203,18.9841,19.0113,10659.0
2020-06-23 12:20:00,20.99,21.12,20.98,21.11,14609.0,19.0203,19.1381,19.0113,19.1291,14609.0
2020-06-23 12:25:00,21.11,21.15,21.09,21.14,12314.0,19.1291,19.1653,19.1109,19.1563,12314.0
2020-06-23 12:30:00,21.14,21.15,21.02,21.02,18708.0,19.1563,19.1653,19.0475,19.0475,18708.0
2020-06-23 12:35:00,21.03,21.06,21.01,21.01,16398.0,19.0566,19.0838,19.0385,19.0385,16398.0
2020-06-23 12:40:00,21.01,21.03,20.99,21.0,11274.0,19.0385,19.0566,19.0203,19.0294,11274.0
2020-06-23 12:45:00,21.01,21.07,20.98,21.05,10770.0,19.0385,19.0928,19.0113,19.0747,10770.0
2020-06-23 12:50:00,21.05,21.05,21.01,21.04,10369.0,19.0747,19.0747,19.0385,19.0656,10369.0
2020-06-23 12:55:00,21.05,21.05,21.0,21.02,9970.0,19.0747,19.0747,19.0294,19.0475,9970.0
2020-06-23 13:00:00,21.01,21.06,21.01,21.04,10727.0,19.0385,19.0838,19.0385,19.0656,10727.0
2020-06-23 13:05:00,21.03,21.03,20.95,20.96,15378.0,19.0566,19.0566,18.9841,18.9931,15378.0
2020-06-23 13:10:00,20.95,20.96,20.92,20.96,11563.0,18.9841,18.9931,18.9569,18.9931,11563.0
2020-06-23 13:15:00,20.95,20.95,20.89,20.94,12363.0,18.9841,18.9841,18.9297,18.975,12363.0
2020-06-23 13:20:00,20.94,20.95,20.89,20.92,13804.0,18.975,18.9841,18.9297,18.9569,13804.0
2020-06-23 13:25:00,20.93,20.93,20.87,20.9,14554.0,18.966,18.966,18.9116,18.9388,14554.0
2020-06-23 13:30:00,20.9,20.92,20.88,20.88,13416.0,18.9388,18.9569,18.9207,18.9207,13416.0
2020-06-23 13:35:00,20.89,20.89,20.84,20.86,15858.0,18.9297,18.9297,18.8844,18.9025,15858.0
2020-06-23 13:40:00,20.87,20.91,20.86,20.87,16778.0,18.9116,18.9478,18.9025,18.9116,16778.0
2020-06-23 13:45:00,20.87,20.89,20.77,20.77,10018.0,18.9116,18.9297,18.821,18.821,10018.0
2020-06-23 13:50:00,20.77,20.8,20.72,20.77,20376.0,18.821,18.8482,18.7757,18.821,20376.0
2020-06-23 13:55:00,20.77,20.79,20.72,20.73,25425.0,18.821,18.8391,18.7757,18.7847,25425.0
2020-06-23 14:00:00,20.73,20.73,20.63,20.64,19700.0,18.7847,18.7847,18.6941,18.7032,19700.0
2020-06-23 14:05:00,20.64,20.68,20.62,20.67,17030.0,18.7032,18.7394,18.6851,18.7304,17030.0
2020-06-23 14:10:00,20.67,20.68,20.64,20.66,19515.0,18.7304,18.7394,18.7032,18.7213,19515.0
2020-06-23 14:15:00,20.66,20.69,20.65,20.68,19009.0,18.7213,18.7485,18.7122,18.7394,19009.0
2020-06-23 14:20:00,20.68,20.74,20.67,20.73,12873.0,18.7394,18.7938,18.7304,18.7847,12873.0
2020-06-23 14:25:00,20.73,20.74,20.69,20.71,19808.0,18.7847,18.7938,18.7485,18.7666,19808.0
2020-06-23 14:30:00,20.71,20.71,20.64,20.68,15576.0,18.7666,18.7666,18.7032,18.7394,15576.0
2020-06-23 14:35:00,20.68,20.72,20.68,20.68,10428.0,18.7394,18.7757,18.7394,18.7394,10428.0
2020-06-23 14:40:00,20.69,20.71,20.65,20.7,20120.0,18.7485,18.7666,18.7122,18.7575,20120.0
2020-06-23 14:45:00,20.69,20.69,20.59,20.59,18770.0,18.7485,18.7485,18.6579,18.6579,18770.0
2020-06-23 14:50:00,20.6,20.6,20.51,20.54,21494.0,18.6669,18.6669,18.5854,18.6126,21494.0
2020-06-23 14:55:00,20.54,20.54,20.46,20.51,24722.0,18.6126,18.6126,18.5401,18.5854,24722.0
2020-06-23 15:00:00,20.5,20.51,20.43,20.46,15948.0,18.5763,18.5854,18.5129,18.5401,15948.0
2020-06-23 15:05:00,20.46,20.51,20.44,20.48,10566.0,18.5401,18.5854,18.5219,18.5582,10566.0
2020-06-23 15:10:00,20.49,20.53,20.45,20.53,19805.0,18.5673,18.6035,18.531,18.6035,19805.0
2020-06-23 15:15:00,20.52,20.58,20.49,20.57,40665.0,18.5944,18.6488,18.5673,18.6397,40665.0
2020-06-23 15:20:00,20.57,20.57,20.5,20.52,35880.0,18.6397,18.6397,18.5763,18.5944,35880.0
2020-06-23 15:25:00,20.52,20.52,20.45,20.48,21706.0,18.5944,18.5944,18.531,18.5582,21706.0
2020-06-23 15:30:00,20.48,20.52,20.47,20.51,35961.0,18.5582,18.5944,18.5491,18.5854,35961.0
2020-06-23 15:35:00,20.51,20.56,20.5,20.54,31680.0,18.5854,18.6307,18.5763,18.6126,31680.0
2020-06-23 15:40:00,20.54,20.54,20.46,20.54,33014.0,18.6126,18.6126,18.5401,18.6126,33014.0
2020-06-23 15:45:00,20.54,20.55,20.47,20.5,36521.0,18.6126,18.6216,18.5491,18.5763,36521.0
2020-06-23 15:50:00,20.52,20.52,20.44,20.48,71658.0,18.5944,18.5944,18.5219,18.5582,71658.0
2020-06-23 15:55:00,20.48,20.57,20.47,20.56,134006.0,18.5582,18.6397,18.5491,18.6307,134006.0
2020-06-24 09:30:00,20.01,20.39,19.69,19.9,53670.0,18.1323,18.4766,17.8423,18.0326,53670.0
2020-06-24 09:35:00,19.89,20.06,19.87,20.05,29367.0,18.0236,18.1776,18.0054,18.1685,29367.0
2020-06-24 09:40:00,20.04,20.11,19.94,20.03,53821.0,18.1595,18.2229,18.0689,18.1504,53821.0
2020-06-24 09:45:00,20.02,20.04,19.81,19.83,83323.0,18.1414,18.1595,17.9511,17.9692,83323.0
2020-06-24 09:50:00,19.83,19.88,19.66,19.74,43505.0,17.9692,18.0145,17.8151,17.8876,43505.0
2020-06-24 09:55:00,19.76,19.82,19.62,19.63,38412.0,17.9058,17.9601,17.7789,17.788,38412.0
2020-06-24 10:00:00,19.61,19.76,19.59,19.59,45618.0,17.7698,17.9058,17.7517,17.7517,45618.0
2020-06-24 10:05:00,19.59,19.68,19.57,19.68,29082.0,17.7517,17.8333,17.7336,17.8333,29082.0
2020-06-24 10:10:00,19.68,19.8,19.62,19.78,28715.0,17.8333,17.942,17.7789,17.9239,28715.0
2020-06-24 10:15:00,19.78,19.8,19.61,19.64,18752.0,17.9239,17.942,17.7698,17.797,18752.0
2020-06-24 10:20:00,19.63,19.67,19.6,19.67,21324.0,17.788,17.8242,17.7608,17.8242,21324.0
2020-06-24 10:25:00,19.67,19.75,19.67,19.74,25379.0,17.8242,17.8967,17.8242,17.8876,25379.0
2020-06-24 10:30:00,19.74,19.85,19.62,19.65,32744.0,17.8876,17.9873,17.7789,17.8061,32744.0
2020-06-24 10:35:00,19.64,19.73,19.51,19.53,57341.0,17.797,17.8786,17.6792,17.6973,57341.0
2020-06-24 10:40:00,19.54,19.55,19.46,19.52,21820.0,17.7064,17.7155,17.6339,17.6883,21820.0
2020-06-24 10:45:00,19.5,19.51,19.35,19.36,22606.0,17.6702,17.6792,17.5342,17.5433,22606.0
2020-06-24 10:50:00,19.36,19.38,19.3,19.34,19312.0,17.5433,17.5614,17.4889,17.5252,19312.0
2020-06-24 10:55:00,19.33,19.4,19.33,19.34,19061.0,17.5161,17.5795,17.5161,17.5252,19061.0
2020-06-24 11:00:00,19.32,19.32,19.22,19.29,31934.0,17.507,17.507,17.4164,17.4799,31934.0
2020-06-24 11:05:00,19.28,19.6,19.11,19.12,32618.0,17.4708,17.7608,17.3167,17.3258,32618.0
2020-06-24 11:10:00,19.13,19.16,19.05,19.07,25710.0,17.3349,17.3621,17.2624,17.2805,25710.0
2020-06-24 11:15:00,19.06,19.11,18.98,19.0,55094.0,17.2714,17.3167,17.1989,17.2171,55094.0
2020-06-24 11:20:00,18.97,19.01,18.93,18.99,24339.0,17.1899,17.2261,17.1536,17.208,24339.0
2020-06-24 11:25:00,18.98,19.02,18.9,19.02,40209.0,17.1989,17.2352,17.1265,17.2352,40209.0
2020-06-24 11:30:00,19.03,19.03,18.85,18.86,31878.0,17.2443,17.2443,17.0811,17.0902,31878.0
2020-06-24 11:35:00,18.85,18.86,18.69,18.7,36804.0,17.0811,17.0902,16.9362,16.9452,36804.0
2020-06-24 11:40:00,18.69,18.7,18.49,18.5,34847.0,16.9362,16.9452,16.7549,16.764,34847.0
2020-06-24 11:45:00,18.51,18.55,18.42,18.46,46165.0,16.7731,16.8093,16.6915,16.7277,46165.0
2020-06-24 11:50:00,18.46,18.51,18.41,18.47,34512.0,16.7277,16.7731,16.6824,16.7368,34512.0
2020-06-24 11:55:00,18.46,18.63,18.46,18.62,43553.0,16.7277,16.8818,16.7277,16.8727,43553.0
2020-06-24 12:00:00,18.63,18.72,18.6,18.7,24538.0,16.8818,16.9633,16.8546,16.9452,24538.0
2020-06-24 12:05:00,18.71,18.72,18.66,18.69,36933.0,16.9543,16.9633,16.909,16.9362,36933.0
2020-06-24 12:10:00,18.7,18.77,18.61,18.64,51951.0,16.9452,17.0087,16.8637,16.8909,51951.0
2020-06-24 12:15:00,18.65,18.8,18.65,18.8,15976.0,16.8999,17.0358,16.8999,17.0358,15976.0
2020-06-24 12:20:00,18.8,18.84,18.76,18.81,13926.0,17.0358,17.0721,16.9996,17.0449,13926.0
2020-06-24 12:25:00,18.8,18.85,18.75,18.82,20745.0,17.0358,17.0811,16.9905,17.054,20745.0
2020-06-24 12:30:00,18.82,18.83,18.79,18.83,19264.0,17.054,17.063,17.0268,17.063,19264.0
2020-06-24 12:35:00,18.82,18.87,18.82,18.85,10284.0,17.054,17.0993,17.054,17.0811,10284.0
2020-06-24 12:40:00,18.84,19.0,18.83,18.98,14108.0,17.0721,17.2171,17.063,17.1989,14108.0
2020-06-24 12:45:00,19.0,19.11,19.0,19.09,28198.0,17.2171,17.3167,17.2171,17.2986,28198.0
2020-06-24 12:50:00,19.08,19.13,19.06,19.13,16490.0,17.2896,17.3349,17.2714,17.3349,16490.0
2020-06-24 12:55:00,19.14,19.22,19.12,19.21,10361.0,17.3439,17.4164,17.3258,17.4074,10361.0
2020-06-24 13:00:00,19.21,19.28,19.18,19.26,17511.0,17.4074,17.4708,17.3802,17.4527,17511.0
2020-06-24 13:05:00,19.27,19.3,19.2,19.24,35933.0,17.4617,17.4889,17.3983,17.4345,35933.0
2020-06-24 13:10:00,19.25,19.26,19.16,19.19,14222.0,17.4436,17.4527,17.3621,17.3892,14222.0
2020-06-24 13:15:00,19.19,19.23,19.17,19.2,11075.0,17.3892,17.4255,17.3711,17.3983,11075.0
2020-06-24 13:20:00,19.19,19.21,19.13,19.14,15931.0,17.3892,17.4074,17.3349,17.3439,15931.0
2020-06-24 13:25:00,19.14,19.16,19.08,19.09,23545.0,17.3439,17.3621,17.2896,17.2986,23545.0
2020-06-24 13:30:00,19.09,19.15,19.08,19.12,24960.0,17.2986,17.353,17.2896,17.3258,24960.0
2020-06-24 13:35:00,19.11,19.18,19.1,19.17,19724.0,17.3167,17.3802,17.3077,17.3711,19724.0
2020-06-24 13:40:00,19.17,19.22,19.15,19.17,12272.0,17.3711,17.4164,17.353,17.3711,12272.0
2020-06-24 13:45:00,19.16,19.18,19.08,19.1,15888.0,17.3621,17.3802,17.2896,17.3077,15888.0
2020-06-24 13:50:00,19.09,19.09,19.01,19.03,21921.0,17.2986,17.2986,17.2261,17.2443,21921.0
2020-06-24 13:55:00,19.02,19.04,19.0,19.03,15555.0,17.2352,17.2533,17.2171,17.2443,15555.0
2020-06-24 14:00:00,19.02,19.05,18.95,19.04,27126.0,17.2352,17.2624,17.1718,17.2533,27126.0
2020-06-24 14:05:00,19.04,19.15,19.01,19.14,34486.0,17.2533,17.353,17.2261,17.3439,34486.0
2020-06-24 14:10:00,19.14,19.16,19.1,19.15,11764.0,17.3439,17.3621,17.3077,17.353,11764.0
2020-06-24 14:15:00,19.15,19.21,19.15,19.16,13319.0,17.353,17.4074,17.353,17.3621,13319.0
2020-06-24 14:20:00,19.17,19.22,19.17,19.21,16609.0,17.3711,17.4164,17.3711,17.4074,16609.0
2020-06-24 14:25:00,19.21,19.26,19.18,19.26,28721.0,17.4074,17.4527,17.3802,17.4527,28721.0
2020-06-24 14:30:00,19.26,19.26,19.2,19.21,19286.0,17.4527,17.4527,17.3983,17.4074,19286.0
2020-06-24 14:35:00,19.21,19.24,19.17,19.23,17819.0,17.4074,17.4345,17.3711,17.4255,17819.0
2020-06-24 14:40:00,19.23,19.23,19.13,19.13,17382.0,17.4255,17.4255,17.3349,17.3349,17382.0
2020-06-24 14:45:00,19.13,19.15,19.11,19.12,16805.0,17.3349,17.353,17.3167,17.3258,16805.0
2020-06-24 14:50:00,19.12,19.13,19.06,19.09,15167.0,17.3258,17.3349,17.2714,17.2986,15167.0
2020-06-24 14:55:00,19.09,19.18,19.08,19.08,21601.0,17.2986,17.3802,17.2896,17.2896,21601.0
2020-06-24 15:00:00,19.09,19.18,19.09,19.18,29957.0,17.2986,17.3802,17.2986,17.3802,29957.0
2020-06-24 15:05:00,19.18,19.19,19.11,19.12,18790.0,17.3802,17.3892,17.3167,17.3258,18790.0
2020-06-24 15:10:00,19.12,19.22,19.1,19.21,18988.0,17.3258,17.4164,17.3077,17.4074,18988.0
2020-06-24 15:15:00,19.22,19.28,19.18,19.27,35330.0,17.4164,17.4708,17.3802,17.4617,35330.0
2020-06-24 15:20:00,19.27,19.29,19.19,19.21,21515.0,17.4617,17.4799,17.3892,17.4074,21515.0
2020-06-24 15:25:00,19.2,19.21,19.17,19.18,20197.0,17.3983,17.4074,17.3711,17.3802,20197.0
2020-06-24 15:30:00,19.18,19.24,19.17,19.23,29263.0,17.3802,17.4345,17.3711,17.4255,29263.0
2020-06-24 15:35:00,19.22,19.24,19.17,19.18,26108.0,17.4164,17.4345,17.3711,17.3802,26108.0
2020-06-24 15:40:00,19.17,19.28,19.16,19.28,45261.0,17.3711,17.4708,17.3621,17.4708,45261.0
2020-06-24 15:45:00,19.28,19.31,19.22,19.23,52163.0,17.4708,17.498,17.4164,17.4255,52163.0
2020-06-24 15:50:00,19.21,19.22,19.11,19.12,61175.0,17.4074,17.4164,17.3167,17.3258,61175.0
2020-06-24 15:55:00,19.13,19.17,19.09,19.13,133284.0,17.3349,17.3711,17.2986,17.3349,133284.0
2020-06-25 09:30:00,18.8,18.83,18.46,18.72,45520.0,17.0358,17.063,16.7277,16.9633,45520.0
2020-06-25 09:35:00,18.69,19.21,18.67,19.18,78737.0,16.9362,17.4074,16.918,17.3802,78737.0
2020-06-25 09:40:00,19.18,19.21,18.86,19.07,59315.0,17.3802,17.4074,17.0902,17.2805,59315.0
2020-06-25 09:45:00,19.09,19.19,19.0,19.1,32369.0,17.2986,17.3892,17.2171,17.3077,32369.0
2020-06-25 09:50:00,19.1,19.47,19.08,19.45,32675.0,17.3077,17.643,17.2896,17.6248,32675.0
2020-06-25 09:55:00,19.42,19.64,19.36,19.64,42377.0,17.5977,17.797,17.5433,17.797,42377.0
2020-06-25 10:00:00,19.63,19.77,19.57,19.77,36047.0,17.788,17.9148,17.7336,17.9148,36047.0
2020-06-25 10:05:00,19.79,19.8,19.61,19.64,48174.0,17.9329,17.942,17.7698,17.797,48174.0
2020-06-25 10:10:00,19.69,19.95,19.69,19.95,42472.0,17.8423,18.0779,17.8423,18.0779,42472.0
2020-06-25 10:15:00,19.94,19.96,19.81,19.83,26274.0,18.0689,18.087,17.9511,17.9692,26274.0
2020-06-25 10:20:00,19.83,19.95,19.81,19.89,23731.0,17.9692,18.0779,17.9511,18.0236,23731.0
2020-06-25 10:25:00,19.88,19.96,19.83,19.91,21152.0,18.0145,18.087,17.9692,18.0417,21152.0
2020-06-25 10:30:00,19.91,19.91,19.8,19.82,50828.0,18.0417,18.0417,17.942,17.9601,50828.0
2020-06-25 10:35:00,19.82,19.9,19.75,19.8,26208.0,17.9601,18.0326,17.8967,17.942,26208.0
2020-06-25 10:40:00,19.79,19.8,19.57,19.6,37216.0,17.9329,17.942,17.7336,17.7608,37216.0
2020-06-25 10:45:00,19.57,19.67,19.48,19.49,12369.0,17.7336,17.8242,17.652,17.6611,12369.0
2020-06-25 10:50:00,19.48,19.57,19.43,19.45,11255.0,17.652,17.7336,17.6067,17.6248,11255.0
2020-06-25 10:55:00,19.45,19.62,19.44,19.62,15311.0,17.6248,17.7789,17.6158,17.7789,15311.0
2020-06-25 11:00:00,19.6,19.61,19.43,19.44,7959.0,17.7608,17.7698,17.6067,17.6158,7959.0
2020-06-25 11:05:00,19.43,19.43,19.27,19.3,13493.0,17.6067,17.6067,17.4617,17.4889,13493.0
2020-06-25 11:10:00,19.28,19.4,19.26,19.38,8746.0,17.4708,17.5795,17.4527,17.5614,8746.0
2020-06-25 11:15:00,19.34,19.46,19.3,19.43,14189.0,17.5252,17.6339,17.4889,17.6067,14189.0
2020-06-25 11:20:00,19.42,19.44,19.32,19.32,17233.0,17.5977,17.6158,17.507,17.507,17233.0
2020-06-25 11:25:00,19.34,19.34,19.27,19.3,15132.0,17.5252,17.5252,17.4617,17.4889,15132.0
2020-06-25 11:30:00,19.31,19.39,19.21,19.21,16121.0,17.498,17.5705,17.4074,17.4074,16121.0
2020-06-25 11:35:00,19.2,19.32,19.18,19.31,13189.0,17.3983,17.507,17.3802,17.498,13189.0
2020-06-25 11:40:00,19.29,19.32,19.25,19.32,15455.0,17.4799,17.507,17.4436,17.507,15455.0
2020-06-25 11:45:00,19.31,19.4,19.3,19.38,12066.0,17.498,17.5795,17.4889,17.5614,12066.0
2020-06-25 11:50:00,19.37,19.38,19.33,19.36,8170.0,17.5524,17.5614,17.5161,17.5433,8170.0
2020-06-25 11:55:00,19.38,19.41,19.29,19.29,15694.0,17.5614,17.5886,17.4799,17.4799,15694.0
2020-06-25 12:00:00,19.3,19.4,19.3,19.36,10611.0,17.4889,17.5795,17.4889,17.5433,10611.0
2020-06-25 12:05:00,19.36,19.43,19.36,19.39,6741.0,17.5433,17.6067,17.5433,17.5705,6741.0
2020-06-25 12:10:00,19.4,19.43,19.35,19.4,10914.0,17.5795,17.6067,17.5342,17.5795,10914.0
2020-06-25 12:15:00,19.44,19.48,19.41,19.44,11661.0,17.6158,17.652,17.5886,17.6158,11661.0
2020-06-25 12:20:00,19.47,19.52,19.46,19.46,9080.0,17.643,17.6883,17.6339,17.6339,9080.0
2020-06-25 12:25:00,19.46,19.46,19.43,19.43,6414.0,17.6339,17.6339,17.6067,17.6067,6414.0
2020-06-25 12:30:00,19.43,19.46,19.38,19.42,43094.0,17.6067,17.6339,17.5614,17.5977,43094.0
2020-06-25 12:35:00,19.41,19.46,19.37,19.41,6488.0,17.5886,17.6339,17.5524,17.5886,6488.0
2020-06-25 12:40:00,19.4,19.46,19.39,19.45,2791.0,17.5795,17.6339,17.5705,17.6248,2791.0
2020-06-25 12:45:00,19.45,19.49,19.44,19.44,6881.0,17.6248,17.6611,17.6158,17.6158,6881.0
2020-06-25 12:50:00,19.43,19.43,19.4,19.42,8759.0,17.6067,17.6067,17.5795,17.5977,8759.0
2020-06-25 12:55:00,19.42,19.42,19.36,19.38,9803.0,17.5977,17.5977,17.5433,17.5614,9803.0
2020-06-25 13:00:00,19.37,19.37,19.31,19.37,8325.0,17.5524,17.5524,17.498,17.5524,8325.0
2020-06-25 13:05:00,19.37,19.41,19.37,19.4,3001.0,17.5524,17.5886,17.5524,17.5795,3001.0
2020-06-25 13:10:00,19.39,19.39,19.29,19.33,7256.0,17.5705,17.5705,17.4799,17.5161,7256.0
2020-06-25 13:15:00,19.34,19.38,19.33,19.35,3639.0,17.5252,17.5614,17.5161,17.5342,3639.0
2020-06-25 13:20:00,19.34,19.37,19.3,19.3,3055.0,17.5252,17.5524,17.4889,17.4889,3055.0
2020-06-25 13:25:00,19.3,19.37,19.28,19.36,4319.0,17.4889,17.5524,17.4708,17.5433,4319.0
2020-06-25 13:30:00,19.36,19.39,19.29,19.32,13510.0,17.5433,17.5705,17.4799,17.507,13510.0
2020-06-25 13:35:00,19.32,19.41,19.32,19.41,2396.0,17.507,17.5886,17.507,17.5886,2396.0
2020-06-25 13:40:00,19.41,19.41,19.33,19.34,6126.0,17.5886,17.5886,17.5161,17.5252,6126.0
2020-06-25 13:45:00,19.35,19.35,19.3,19.31,7276.0,17.5342,17.5342,17.4889,17.498,7276.0
2020-06-25 13:50:00,19.3,19.31,19.25,19.25,9625.0,17.4889,17.498,17.4436,17.4436,9625.0
2020-06-25 13:55:00,19.25,19.26,19.2,19.24,8131.0,17.4436,17.4527,17.3983,17.4345,8131.0
2020-06-25 14:00:00,19.24,19.24,19.17,19.21,11992.0,17.4345,17.4345,17.3711,17.4074,11992.0
2020-06-25 14:05:00,19.21,19.26,19.21,19.23,6404.0,17.4074,17.4527,17.4074,17.4255,6404.0
2020-06-25 14:10:00,19.24,19.33,19.23,19.29,6300.0,17.4345,17.5161,17.4255,17.4799,6300.0
2020-06-25 14:15:00,19.29,19.32,19.26,19.26,3345.0,17.4799,17.507,17.4527,17.4527,3345.0
2020-06-25 14:20:00,19.25,19.25,19.15,19.17,12902.0,17.4436,17.4436,17.353,17.3711,12902.0
2020-06-25 14:25:00,19.18,19.21,19.14,19.21,5733.0,17.3802,17.4074,17.3439,17.4074,5733.0
2020-06-25 14:30:00,19.19,19.22,19.17,19.18,9064.0,17.3892,17.4164,17.3711,17.3802,9064.0
2020-06-25 14:35:00,19.19,19.25,19.17,19.24,11725.0,17.3892,17.4436,17.3711,17.4345,11725.0
2020-06-25 14:40:00,19.23,19.31,19.22,19.31,12951.0,17.4255,17.498,17.4164,17.498,12951.0
2020-06-25 14:45:00,19.3,19.3,19.23,19.23,8933.0,17.4889,17.4889,17.4255,17.4255,8933.0
2020-06-25 14:50:00,19.23,19.28,19.22,19.25,13892.0,17.4255,17.4708,17.4164,17.4436,13892.0
2020-06-25 14:55:00,19.24,19.28,19.2,19.2,13901.0,17.4345,17.4708,17.3983,17.3983,13901.0
2020-06-25 15:00:00,19.19,19.29,19.16,19.29,13799.0,17.3892,17.4799,17.3621,17.4799,13799.0
2020-06-25 15:05:00,19.29,19.36,19.28,19.32,22121.0,17.4799,17.5433,17.4708,17.507,22121.0
2020-06-25 15:10:00,19.3,19.3,19.23,19.25,8643.0,17.4889,17.4889,17.4255,17.4436,8643.0
2020-06-25 15:15:00,19.25,19.3,19.22,19.23,14914.0,17.4436,17.4889,17.4164,17.4255,14914.0
2020-06-25 15:20:00,19.23,19.41,19.22,19.36,19314.0,17.4255,17.5886,17.4164,17.5433,19314.0
2020-06-25 15:25:00,19.36,19.51,19.34,19.45,21720.0,17.5433,17.6792,17.5252,17.6248,21720.0
2020-06-25 15:30:00,19.43,19.45,19.34,19.41,24603.0,17.6067,17.6248,17.5252,17.5886,24603.0
2020-06-25 15:35:00,19.42,19.45,19.4,19.42,22799.0,17.5977,17.6248,17.5795,17.5977,22799.0
2020-06-25 15:40:00,19.43,19.52,19.43,19.52,34537.0,17.6067,17.6883,17.6067,17.6883,34537.0
2020-06-25 15:45:00,19.51,19.54,19.48,19.53,53733.0,17.6792,17.7064,17.652,17.6973,53733.0
2020-06-25 15:50:00,19.52,19.57,19.52,19.55,98051.0,17.6883,17.7336,17.6883,17.7155,98051.0
2020-06-25 15:55:00,19.55,19.57,19.49,19.54,271418.0,17.7155,17.7336,17.6611,17.7064,271418.0
2020-06-26 09:30:00,18.97,19.25,18.86,18.96,40453.0,17.1899,17.4436,17.0902,17.1808,40453.0
2020-06-26 09:35:00,18.99,19.01,18.71,18.94,34035.0,17.208,17.2261,16.9543,17.1627,34035.0
2020-06-26 09:40:00,18.96,18.99,18.58,18.65,35539.0,17.1808,17.208,16.8365,16.8999,35539.0
2020-06-26 09:45:00,18.61,18.75,18.61,18.7,31262.0,16.8637,16.9905,16.8637,16.9452,31262.0
2020-06-26 09:50:00,18.69,18.7,18.5,18.55,25768.0,16.9362,16.9452,16.764,16.8093,25768.0
2020-06-26 09:55:00,18.52,18.55,18.43,18.51,25096.0,16.7821,16.8093,16.7006,16.7731,25096.0
2020-06-26 10:00:00,18.52,18.58,18.2,18.21,62191.0,16.7821,16.8365,16.4921,16.5012,62191.0
2020-06-26 10:05:00,18.21,18.26,18.15,18.15,82147.0,16.5012,16.5465,16.4468,16.4468,82147.0
2020-06-26 10:10:00,18.15,18.15,18.03,18.05,85340.0,16.4468,16.4468,16.3381,16.3562,85340.0
2020-06-26 10:15:00,18.05,18.12,17.9,17.9,134368.0,16.3562,16.4196,16.2203,16.2203,134368.0
2020-06-26 10:20:00,17.92,17.95,17.79,17.95,165807.0,16.2384,16.2656,16.1206,16.2656,165807.0
2020-06-26 10:25:00,17.95,18.18,17.95,18.05,78285.0,16.2656,16.474,16.2656,16.3562,78285.0
2020-06-26 10:30:00,18.04,18.11,17.93,18.01,60927.0,16.3472,16.4106,16.2475,16.32,60927.0
2020-06-26 10:35:00,18.01,18.05,17.91,17.95,119377.0,16.32,16.3562,16.2294,16.2656,119377.0
2020-06-26 10:40:00,17.92,18.08,17.91,18.08,23349.0,16.2384,16.3834,16.2294,16.3834,23349.0
2020-06-26 10:45:00,18.07,18.13,17.94,17.94,21596.0,16.3743,16.4287,16.2565,16.2565,21596.0
2020-06-26 10:50:00,17.95,18.1,17.9,18.06,33346.0,16.2656,16.4015,16.2203,16.3653,33346.0
2020-06-26 10:55:00,18.04,18.08,17.95,17.98,36680.0,16.3472,16.3834,16.2656,16.2928,36680.0
2020-06-26 11:00:00,17.99,18.0,17.83,17.96,49688.0,16.3018,16.3109,16.1569,16.2747,49688.0
2020-06-26 11:05:00,17.96,18.03,17.91,17.93,31137.0,16.2747,16.3381,16.2294,16.2475,31137.0
2020-06-26 11:10:00,17.92,17.92,17.76,17.89,63086.0,16.2384,16.2384,16.0934,16.2112,63086.0
2020-06-26 11:15:00,17.89,17.92,17.84,17.89,27176.0,16.2112,16.2384,16.1659,16.2112,27176.0
2020-06-26 11:20:00,17.88,17.95,17.85,17.92,20335.0,16.2022,16.2656,16.175,16.2384,20335.0
2020-06-26 11:25:00,17.91,17.97,17.89,17.96,23939.0,16.2294,16.2837,16.2112,16.2747,23939.0
2020-06-26 11:30:00,17.97,18.08,17.96,18.01,33551.0,16.2837,16.3834,16.2747,16.32,33551.0
2020-06-26 11:35:00,18.02,18.14,18.01,18.12,19519.0,16.329,16.4378,16.32,16.4196,19519.0
2020-06-26 11:40:00,18.11,18.11,18.01,18.03,50978.0,16.4106,16.4106,16.32,16.3381,50978.0
2020-06-26 11:45:00,18.04,18.07,17.96,18.0,20861.0,16.3472,16.3743,16.2747,16.3109,20861.0
2020-06-26 11:50:00,18.0,18.01,17.92,17.92,26492.0,16.3109,16.32,16.2384,16.2384,26492.0
2020-06-26 11:55:00,17.91,18.03,17.9,18.0,18094.0,16.2294,16.3381,16.2203,16.3109,18094.0
2020-06-26 12:00:00,18.0,18.02,17.93,17.96,16386.0,16.3109,16.329,16.2475,16.2747,16386.0
2020-06-26 12:05:00,17.96,17.98,17.92,17.95,9747.0,16.2747,16.2928,16.2384,16.2656,9747.0
2020-06-26 12:10:00,17.95,17.98,17.88,17.91,21772.0,16.2656,16.2928,16.2022,16.2294,21772.0
2020-06-26 12:15:00,17.89,17.9,17.75,17.76,27621.0,16.2112,16.2203,16.0844,16.0934,27621.0
2020-06-26 12:20:00,17.76,17.88,17.72,17.87,28565.0,16.0934,16.2022,16.0572,16.1931,28565.0
2020-06-26 12:25:00,17.88,17.93,17.87,17.93,24719.0,16.2022,16.2475,16.1931,16.2475,24719.0
2020-06-26 12:30:00,17.93,17.93,17.82,17.85,19299.0,16.2475,16.2475,16.1478,16.175,19299.0
2020-06-26 12:35:00,17.85,17.88,17.82,17.87,17127.0,16.175,16.2022,16.1478,16.1931,17127.0
2020-06-26 12:40:00,17.85,17.93,17.83,17.93,18625.0,16.175,16.2475,16.1569,16.2475,18625.0
2020-06-26 12:45:00,17.93,17.95,17.88,17.92,15906.0,16.2475,16.2656,16.2022,16.2384,15906.0
2020-06-26 12:50:00,17.9,18.01,17.9,17.95,17014.0,16.2203,16.32,16.2203,16.2656,17014.0
2020-06-26 12:55:00,17.94,17.98,17.93,17.98,8951.0,16.2565,16.2928,16.2475,16.2928,8951.0
2020-06-26 13:00:00,17.97,18.06,17.95,18.03,23552.0,16.2837,16.3653,16.2656,16.3381,23552.0
2020-06-26 13:05:00,18.03,18.08,18.02,18.02,23063.0,16.3381,16.3834,16.329,16.329,23063.0
2020-06-26 13:10:00,18.02,18.05,18.0,18.04,22298.0,16.329,16.3562,16.3109,16.3472,22298.0
2020-06-26 13:15:00,18.04,18.14,18.04,18.12,16813.0,16.3472,16.4378,16.3472,16.4196,16813.0
2020-06-26 13:20:00,18.12,18.12,18.04,18.07,12727.0,16.4196,16.4196,16.3472,16.3743,12727.0
2020-06-26 13:25:00,18.07,18.08,18.02,18.03,10285.0,16.3743,16.3834,16.329,16.3381,10285.0
2020-06-26 13:30:00,18.02,18.06,17.99,18.05,6363.0,16.329,16.3653,16.3018,16.3562,6363.0
2020-06-26 13:35:00,18.06,18.14,18.03,18.1,11087.0,16.3653,16.4378,16.3381,16.4015,11087.0
2020-06-26 13:40:00,18.11,18.16,18.08,18.09,13415.0,16.4106,16.4559,16.3834,16.3925,13415.0
2020-06-26 13:45:00,18.09,18.12,18.06,18.09,16275.0,16.3925,16.4196,16.3653,16.3925,16275.0
2020-06-26 13:50:00,18.1,18.12,18.06,18.09,17682.0,16.4015,16.4196,16.3653,16.3925,17682.0
2020-06-26 13:55:00,18.1,18.14,18.05,18.05,17534.0,16.4015,16.4378,16.3562,16.3562,17534.0
2020-06-26 14:00:00,18.05,18.08,18.01,18.07,12890.0,16.3562,16.3834,16.32,16.3743,12890.0
2020-06-26 14:05:00,18.07,18.11,18.05,18.05,18191.0,16.3743,16.4106,16.3562,16.3562,18191.0
2020-06-26 14:10:00,18.08,18.11,18.02,18.02,17969.0,16.3834,16.4106,16.329,16.329,17969.0
2020-06-26 14:15:00,18.02,18.02,17.93,17.93,20286.0,16.329,16.329,16.2475,16.2475,20286.0
2020-06-26 14:20:00,17.93,17.97,17.89,17.92,20596.0,16.2475,16.2837,16.2112,16.2384,20596.0
2020-06-26 14:25:00,17.92,17.93,17.88,17.91,21733.0,16.2384,16.2475,16.2022,16.2294,21733.0
2020-06-26 14:30:00,17.92,17.97,17.88,17.95,17592.0,16.2384,16.2837,16.2022,16.2656,17592.0
2020-06-26 14:35:00,17.94,17.94,17.87,17.88,20519.0,16.2565,16.2565,16.1931,16.2022,20519.0
2020-06-26 14:40:00,17.88,17.96,17.87,17.93,17285.0,16.2022,16.2747,16.1931,16.2475,17285.0
2020-06-26 14:45:00,17.93,17.94,17.86,17.94,13897.0,16.2475,16.2565,16.184,16.2565,13897.0
2020-06-26 14:50:00,17.94,18.04,17.94,18.03,15936.0,16.2565,16.3472,16.2565,16.3381,15936.0
2020-06-26 14:55:00,18.02,18.04,17.99,18.04,11848.0,16.329,16.3472,16.3018,16.3472,11848.0
2020-06-26 15:00:00,18.03,18.08,18.03,18.05,16828.0,16.3381,16.3834,16.3381,16.3562,16828.0
2020-06-26 15:05:00,18.05,18.08,18.01,18.07,16468.0,16.3562,16.3834,16.32,16.3743,16468.0
2020-06-26 15:10:00,18.07,18.11,18.04,18.09,21351.0,16.3743,16.4106,16.3472,16.3925,21351.0
2020-06-26 15:15:00,18.09,18.15,18.08,18.11,31127.0,16.3925,16.4468,16.3834,16.4106,31127.0
2020-06-26 15:20:00,18.11,18.13,18.02,18.02,38737.0,16.4106,16.4287,16.329,16.329,38737.0
2020-06-26 15:25:00,18.02,18.06,17.96,17.97,44849.0,16.329,16.3653,16.2747,16.2837,44849.0
2020-06-26 15:30:00,17.97,17.99,17.93,17.98,41969.0,16.2837,16.3018,16.2475,16.2928,41969.0
2020-06-26 15:35:00,17.98,18.0,17.93,17.97,46678.0,16.2928,16.3109,16.2475,16.2837,46678.0
2020-06-26 15:40:00,17.96,18.1,17.91,18.1,75813.0,16.2747,16.4015,16.2294,16.4015,75813.0
2020-06-26 15:45:00,18.1,18.15,18.06,18.1,73481.0,16.4015,16.4468,16.3653,16.4015,73481.0
2020-06-26 15:50:00,18.1,18.2,18.09,18.13,112806.0,16.4015,16.4921,16.3925,16.4287,112806.0
2020-06-26 15:55:00,18.14,18.25,18.13,18.18,230338.0,16.4378,16.5374,16.4287,16.474,230338.0
2020-06-29 09:30:00,18.27,18.52,18.01,18.01,52498.0,16.5556,16.7821,16.32,16.32,52498.0
2020-06-29 09:35:00,18.05,18.22,17.91,18.1,18697.0,16.3562,16.5103,16.2294,16.4015,18697.0
2020-06-29 09:40:00,18.04,18.36,18.0,18.26,29747.0,16.3472,16.6371,16.3109,16.5465,29747.0
2020-06-29 09:45:00,18.24,18.37,18.22,18.32,53815.0,16.5284,16.6462,16.5103,16.6009,53815.0
2020-06-29 09:50:00,18.38,18.46,18.27,18.44,10667.0,16.6553,16.7277,16.5556,16.7096,10667.0
2020-06-29 09:55:00,18.45,18.64,18.38,18.52,29490.0,16.7187,16.8909,16.6553,16.7821,29490.0
2020-06-29 10:00:00,18.57,18.8,18.55,18.77,12610.0,16.8274,17.0358,16.8093,17.0087,12610.0
2020-06-29 10:05:00,18.79,18.82,18.62,18.72,26606.0,17.0268,17.054,16.8727,16.9633,26606.0
2020-06-29 10:10:00,18.73,18.89,18.64,18.86,13608.0,16.9724,17.1174,16.8909,17.0902,13608.0
2020-06-29 10:15:00,18.89,18.96,18.82,18.9,35965.0,17.1174,17.1808,17.054,17.1265,35965.0
2020-06-29 10:20:00,18.89,18.93,18.78,18.82,18080.0,17.1174,17.1536,17.0177,17.054,18080.0
2020-06-29 10:25:00,18.84,18.92,18.77,18.8,19618.0,17.0721,17.1446,17.0087,17.0358,19618.0
2020-06-29 10:30:00,18.81,18.83,18.71,18.76,23400.0,17.0449,17.063,16.9543,16.9996,23400.0
2020-06-29 10:35:00,18.78,18.87,18.72,18.85,13239.0,17.0177,17.0993,16.9633,17.0811,13239.0
2020-06-29 10:40:00,18.85,18.85,18.72,18.74,14186.0,17.0811,17.0811,16.9633,16.9815,14186.0
2020-06-29 10:45:00,18.72,18.84,18.72,18.83,8604.0,16.9633,17.0721,16.9633,17.063,8604.0
2020-06-29 10:50:00,18.82,18.88,18.75,18.84,16838.0,17.054,17.1083,16.9905,17.0721,16838.0
2020-06-29 10:55:00,18.84,18.84,18.74,18.74,13323.0,17.0721,17.0721,16.9815,16.9815,13323.0
2020-06-29 11:00:00,18.75,18.8,18.68,18.69,15601.0,16.9905,17.0358,16.9271,16.9362,15601.0
2020-06-29 11:05:00,18.68,18.69,18.63,18.67,19716.0,16.9271,16.9362,16.8818,16.918,19716.0
2020-06-29 11:10:00,18.66,18.68,18.6,18.62,9116.0,16.909,16.9271,16.8546,16.8727,9116.0
2020-06-29 11:15:00,18.61,18.68,18.54,18.56,20694.0,16.8637,16.9271,16.8002,16.8184,20694.0
2020-06-29 11:20:00,18.56,18.63,18.5,18.63,17474.0,16.8184,16.8818,16.764,16.8818,17474.0
2020-06-29 11:25:00,18.63,18.69,18.62,18.66,10803.0,16.8818,16.9362,16.8727,16.909,10803.0
2020-06-29 11:30:00,18.66,18.66,18.54,18.54,13930.0,16.909,16.909,16.8002,16.8002,13930.0
2020-06-29 11:35:00,18.54,18.66,18.54,18.65,20534.0,16.8002,16.909,16.8002,16.8999,20534.0
2020-06-29 11:40:00,18.63,18.72,18.62,18.71,7811.0,16.8818,16.9633,16.8727,16.9543,7811.0
2020-06-29 11:45:00,18.71,18.73,18.63,18.64,12904.0,16.9543,16.9724,16.8818,16.8909,12904.0
2020-06-29 11:50:00,18.65,18.67,18.61,18.61,9497.0,16.8999,16.918,16.8637,16.8637,9497.0
2020-06-29 11:55:00,18.61,18.65,18.58,18.6,8916.0,16.8637,16.8999,16.8365,16.8546,8916.0
2020-06-29 12:00:00,18.6,18.69,18.6,18.69,10551.0,16.8546,16.9362,16.8546,16.9362,10551.0
2020-06-29 12:05:00,18.68,18.69,18.64,18.66,7528.0,16.9271,16.9362,16.8909,16.909,7528.0
2020-06-29 12:10:00,18.67,18.69,18.64,18.66,8776.0,16.918,16.9362,16.8909,16.909,8776.0
2020-06-29 12:15:00,18.65,18.75,18.63,18.75,8891.0,16.8999,16.9905,16.8818,16.9905,8891.0
2020-06-29 12:20:00,18.75,18.78,18.72,18.75,7525.0,16.9905,17.0177,16.9633,16.9905,7525.0
2020-06-29 12:25:00,18.76,18.84,18.75,18.84,13056.0,16.9996,17.0721,16.9905,17.0721,13056.0
2020-06-29 12:30:00,18.84,18.9,18.83,18.89,30087.0,17.0721,17.1265,17.063,17.1174,30087.0
2020-06-29 12:35:00,18.9,18.92,18.81,18.83,11362.0,17.1265,17.1446,17.0449,17.063,11362.0
2020-06-29 12:40:00,18.83,18.88,18.81,18.84,7920.0,17.063,17.1083,17.0449,17.0721,7920.0
2020-06-29 12:45:00,18.82,18.83,18.79,18.82,15545.0,17.054,17.063,17.0268,17.054,15545.0
2020-06-29 12:50:00,18.81,18.84,18.77,18.82,10609.0,17.0449,17.0721,17.0087,17.054,10609.0
2020-06-29 12:55:00,18.8,18.8,18.75,18.78,7675.0,17.0358,17.0358,16.9905,17.0177,7675.0
2020-06-29 13:00:00,18.79,18.8,18.69,18.7,9027.0,17.0268,17.0358,16.9362,16.9452,9027.0
2020-06-29 13:05:00,18.7,18.73,18.66,18.73,9700.0,16.9452,16.9724,16.909,16.9724,9700.0
2020-06-29 13:10:00,18.74,18.79,18.73,18.76,8944.0,16.9815,17.0268,16.9724,16.9996,8944.0
2020-06-29 13:15:00,18.76,18.77,18.73,18.77,5605.0,16.9996,17.0087,16.9724,17.0087,5605.0
2020-06-29 13:20:00,18.77,18.82,18.77,18.79,12829.0,17.0087,17.054,17.0087,17.0268,12829.0
2020-06-29 13:25:00,18.8,18.86,18.79,18.81,21175.0,17.0358,17.0902,17.0268,17.0449,21175.0
2020-06-29 13:30:00,18.81,18.84,18.78,18.79,12891.0,17.0449,17.0721,17.0177,17.0268,12891.0
2020-06-29 13:35:00,18.78,18.86,18.78,18.85,12822.0,17.0177,17.0902,17.0177,17.0811,12822.0
2020-06-29 13:40:00,18.85,18.85,18.76,18.78,14297.0,17.0811,17.0811,16.9996,17.0177,14297.0
2020-06-29 13:45:00,18.79,18.79,18.68,18.71,10821.0,17.0268,17.0268,16.9271,16.9543,10821.0
2020-06-29 13:50:00,18.71,18.72,18.62,18.65,16174.0,16.9543,16.9633,16.8727,16.8999,16174.0
2020-06-29 13:55:00,18.64,18.65,18.58,18.58,12945.0,16.8909,16.8999,16.8365,16.8365,12945.0
2020-06-29 14:00:00,18.59,18.63,18.56,18.57,12472.0,16.8455,16.8818,16.8184,16.8274,12472.0
2020-06-29 14:05:00,18.58,18.61,18.55,18.6,15768.0,16.8365,16.8637,16.8093,16.8546,15768.0
2020-06-29 14:10:00,18.61,18.67,18.61,18.67,23671.0,16.8637,16.918,16.8637,16.918,23671.0
2020-06-29 14:15:00,18.67,18.76,18.66,18.76,30025.0,16.918,16.9996,16.909,16.9996,30025.0
2020-06-29 14:20:00,18.75,18.75,18.68,18.68,13246.0,16.9905,16.9905,16.9271,16.9271,13246.0
2020-06-29 14:25:00,18.69,18.72,18.65,18.67,14828.0,16.9362,16.9633,16.8999,16.918,14828.0
2020-06-29 14:30:00,18.66,18.7,18.66,18.67,10076.0,16.909,16.9452,16.909,16.918,10076.0
2020-06-29 14:35:00,18.68,18.71,18.66,18.7,12605.0,16.9271,16.9543,16.909,16.9452,12605.0
2020-06-29 14:40:00,18.7,18.74,18.68,18.72,17144.0,16.9452,16.9815,16.9271,16.9633,17144.0
2020-06-29 14:45:00,18.72,18.74,18.64,18.64,17041.0,16.9633,16.9815,16.8909,16.8909,17041.0
2020-06-29 14:50:00,18.64,18.64,18.53,18.59,29881.0,16.8909,16.8909,16.7912,16.8455,29881.0
2020-06-29 14:55:00,18.59,18.67,18.56,18.64,51492.0,16.8455,16.918,16.8184,16.8909,51492.0
2020-06-29 15:00:00,18.64,18.64,18.52,18.58,22052.0,16.8909,16.8909,16.7821,16.8365,22052.0
2020-06-29 15:05:00,18.58,18.58,18.51,18.54,33648.0,16.8365,16.8365,16.7731,16.8002,33648.0
2020-06-29 15:10:00,18.54,18.6,18.49,18.6,29454.0,16.8002,16.8546,16.7549,16.8546,29454.0
2020-06-29 15:15:00,18.6,18.69,18.6,18.67,29477.0,16.8546,16.9362,16.8546,16.918,29477.0
2020-06-29 15:20:00,18.67,18.75,18.67,18.74,32373.0,16.918,16.9905,16.918,16.9815,32373.0
2020-06-29 15:25:00,18.74,18.76,18.68,18.73,30926.0,16.9815,16.9996,16.9271,16.9724,30926.0
2020-06-29 15:30:00,18.73,18.77,18.71,18.71,30316.0,16.9724,17.0087,16.9543,16.9543,30316.0
2020-06-29 15:35:00,18.71,18.72,18.67,18.68,41848.0,16.9543,16.9633,16.918,16.9271,41848.0
2020-06-29 15:40:00,18.68,18.68,18.58,18.61,39160.0,16.9271,16.9271,16.8365,16.8637,39160.0
2020-06-29 15:45:00,18.62,18.63,18.58,18.62,44739.0,16.8727,16.8818,16.8365,16.8727,44739.0
2020-06-29 15:50:00,18.62,18.67,18.58,18.66,77047.0,16.8727,16.918,16.8365,16.909,77047.0
2020-06-29 15:55:00,18.66,18.8,18.65,18.78,215612.0,16.909,17.0358,16.8999,17.0177,215612.0
2020-06-30 09:30:00,18.57,18.76,18.49,18.6,48466.0,16.8274,16.9996,16.7549,16.8546,48466.0
2020-06-30 09:35:00,18.64,18.9,18.5,18.57,21321.0,16.8909,17.1265,16.764,16.8274,21321.0
2020-06-30 09:40:00,18.49,18.58,18.42,18.49,8334.0,16.7549,16.8365,16.6915,16.7549,8334.0
2020-06-30 09:45:00,18.5,18.56,18.41,18.45,15931.0,16.764,16.8184,16.6824,16.7187,15931.0
2020-06-30 09:50:00,18.48,18.64,18.44,18.64,29552.0,16.7459,16.8909,16.7096,16.8909,29552.0
2020-06-30 09:55:00,18.65,18.96,18.62,18.96,23380.0,16.8999,17.1808,16.8727,17.1808,23380.0
2020-06-30 10:00:00,18.99,19.09,18.86,18.92,38661.0,17.208,17.2986,17.0902,17.1446,38661.0
2020-06-30 10:05:00,18.91,19.12,18.9,19.07,12004.0,17.1355,17.3258,17.1265,17.2805,12004.0
2020-06-30 10:10:00,19.05,19.06,18.88,18.9,13982.0,17.2624,17.2714,17.1083,17.1265,13982.0
2020-06-30 10:15:00,18.88,18.94,18.83,18.9,18590.0,17.1083,17.1627,17.063,17.1265,18590.0
2020-06-30 10:20:00,18.89,18.98,18.86,18.96,16700.0,17.1174,17.1989,17.0902,17.1808,16700.0
2020-06-30 10:25:00,18.96,19.05,18.87,18.92,13699.0,17.1808,17.2624,17.0993,17.1446,13699.0
2020-06-30 10:30:00,18.94,18.96,18.85,18.96,15105.0,17.1627,17.1808,17.0811,17.1808,15105.0
2020-06-30 10:35:00,18.98,19.04,18.95,18.98,12306.0,17.1989,17.2533,17.1718,17.1989,12306.0
2020-06-30 10:40:00,18.97,19.09,18.97,19.0,12094.0,17.1899,17.2986,17.1899,17.2171,12094.0
2020-06-30 10:45:00,19.01,19.09,18.97,19.07,35394.0,17.2261,17.2986,17.1899,17.2805,35394.0
2020-06-30 10:50:00,19.1,19.23,19.08,19.13,14918.0,17.3077,17.4255,17.2896,17.3349,14918.0
2020-06-30 10:55:00,19.12,19.18,19.05,19.16,14799.0,17.3258,17.3802,17.2624,17.3621,14799.0
2020-06-30 11:00:00,19.16,19.21,19.11,19.15,16888.0,17.3621,17.4074,17.3167,17.353,16888.0
2020-06-30 11:05:00,19.15,19.19,19.05,19.07,13400.0,17.353,17.3892,17.2624,17.2805,13400.0
2020-06-30 11:10:00,19.09,19.19,19.04,19.19,9580.0,17.2986,17.3892,17.2533,17.3892,9580.0
2020-06-30 11:15:00,19.2,19.2,19.14,19.2,11579.0,17.3983,17.3983,17.3439,17.3983,11579.0
2020-06-30 11:20:00,19.24,19.27,19.16,19.17,13624.0,17.4345,17.4617,17.3621,17.3711,13624.0
2020-06-30 11:25:00,19.17,19.22,19.1,19.1,13963.0,17.3711,17.4164,17.3077,17.3077,13963.0
2020-06-30 11:30:00,19.1,19.11,19.0,19.0,22375.0,17.3077,17.3167,17.2171,17.2171,22375.0
2020-06-30 11:35:00,18.99,19.08,18.98,19.07,21067.0,17.208,17.2896,17.1989,17.2805,21067.0
2020-06-30 11:40:00,19.09,19.16,19.04,19.11,15066.0,17.2986,17.3621,17.2533,17.3167,15066.0
2020-06-30 11:45:00,19.12,19.17,19.1,19.14,16556.0,17.3258,17.3711,17.3077,17.3439,16556.0
2020-06-30 11:50:00,19.14,19.18,19.12,19.12,8275.0,17.3439,17.3802,17.3258,17.3258,8275.0
2020-06-30 11:55:00,19.12,19.13,19.08,19.11,6417.0,17.3258,17.3349,17.2896,17.3167,6417.0
2020-06-30 12:00:00,19.11,19.21,19.1,19.21,4957.0,17.3167,17.4074,17.3077,17.4074,4957.0
2020-06-30 12:05:00,19.22,19.29,19.21,19.25,7854.0,17.4164,17.4799,17.4074,17.4436,7854.0
2020-06-30 12:10:00,19.27,19.33,19.25,19.25,11513.0,17.4617,17.5161,17.4436,17.4436,11513.0
2020-06-30 12:15:00,19.26,19.29,19.22,19.26,10672.0,17.4527,17.4799,17.4164,17.4527,10672.0
2020-06-30 12:20:00,19.26,19.29,19.23,19.28,7033.0,17.4527,17.4799,17.4255,17.4708,7033.0
2020-06-30 12:25:00,19.28,19.29,19.21,19.21,29342.0,17.4708,17.4799,17.4074,17.4074,29342.0
2020-06-30 12:30:00,19.21,19.23,19.15,19.19,21301.0,17.4074,17.4255,17.353,17.3892,21301.0
2020-06-30 12:35:00,19.19,19.3,19.16,19.29,12018.0,17.3892,17.4889,17.3621,17.4799,12018.0
2020-06-30 12:40:00,19.28,19.28,19.19,19.25,14746.0,17.4708,17.4708,17.3892,17.4436,14746.0
2020-06-30 12:45:00,19.25,19.26,19.17,19.18,12030.0,17.4436,17.4527,17.3711,17.3802,12030.0
2020-06-30 12:50:00,19.19,19.24,19.17,19.18,10289.0,17.3892,17.4345,17.3711,17.3802,10289.0
2020-06-30 12:55:00,19.2,19.25,19.19,19.23,8846.0,17.3983,17.4436,17.3892,17.4255,8846.0
2020-06-30 13:00:00,19.23,19.24,19.17,19.19,12985.0,17.4255,17.4345,17.3711,17.3892,12985.0
2020-06-30 13:05:00,19.21,19.25,19.15,19.21,11284.0,17.4074,17.4436,17.353,17.4074,11284.0
2020-06-30 13:10:00,19.2,19.21,19.16,19.19,15381.0,17.3983,17.4074,17.3621,17.3892,15381.0
2020-06-30 13:15:00,19.19,19.21,19.12,19.19,16197.0,17.3892,17.4074,17.3258,17.3892,16197.0
2020-06-30 13:20:00,19.18,19.21,19.15,19.2,14487.0,17.3802,17.4074,17.353,17.3983,14487.0
2020-06-30 13:25:00,19.2,19.25,19.19,19.25,6998.0,17.3983,17.4436,17.3892,17.4436,6998.0
2020-06-30 13:30:00,19.25,19.28,19.24,19.27,6506.0,17.4436,17.4708,17.4345,17.4617,6506.0
2020-06-30 13:35:00,19.27,19.37,19.26,19.35,43270.0,17.4617,17.5524,17.4527,17.5342,43270.0
2020-06-30 13:40:00,19.37,19.41,19.35,19.41,12476.0,17.5524,17.5886,17.5342,17.5886,12476.0
2020-06-30 13:45:00,19.41,19.44,19.38,19.39,15684.0,17.5886,17.6158,17.5614,17.5705,15684.0
2020-06-30 13:50:00,19.39,19.46,19.36,19.44,14693.0,17.5705,17.6339,17.5433,17.6158,14693.0
2020-06-30 13:55:00,19.45,19.46,19.41,19.43,9598.0,17.6248,17.6339,17.5886,17.6067,9598.0
2020-06-30 14:00:00,19.45,19.5,19.39,19.5,10654.0,17.6248,17.6702,17.5705,17.6702,10654.0
2020-06-30 14:05:00,19.5,19.56,19.48,19.52,11309.0,17.6702,17.7245,17.652,17.6883,11309.0
2020-06-30 14:10:00,19.52,19.52,19.44,19.48,12201.0,17.6883,17.6883,17.6158,17.652,12201.0
2020-06-30 14:15:00,19.48,19.58,19.47,19.57,45411.0,17.652,17.7426,17.643,17.7336,45411.0
2020-06-30 14:20:00,19.57,19.61,19.54,19.57,15438.0,17.7336,17.7698,17.7064,17.7336,15438.0
2020-06-30 14:25:00,19.57,19.66,19.55,19.62,12049.0,17.7336,17.8151,17.7155,17.7789,12049.0
2020-06-30 14:30:00,19.62,19.65,19.59,19.62,10747.0,17.7789,17.8061,17.7517,17.7789,10747.0
2020-06-30 14:35:00,19.61,19.64,19.59,19.63,16669.0,17.7698,17.797,17.7517,17.788,16669.0
2020-06-30 14:40:00,19.62,19.67,19.62,19.66,12246.0,17.7789,17.8242,17.7789,17.8151,12246.0
2020-06-30 14:45:00,19.66,19.73,19.64,19.73,14098.0,17.8151,17.8786,17.797,17.8786,14098.0
2020-06-30 14:50:00,19.73,19.8,19.72,19.78,18580.0,17.8786,17.942,17.8695,17.9239,18580.0
2020-06-30 14:55:00,19.78,19.82,19.75,19.8,20886.0,17.9239,17.9601,17.8967,17.942,20886.0
2020-06-30 15:00:00,19.8,19.82,19.77,19.8,28986.0,17.942,17.9601,17.9148,17.942,28986.0
2020-06-30 15:05:00,19.79,19.86,19.76,19.83,24602.0,17.9329,17.9964,17.9058,17.9692,24602.0
2020-06-30 15:10:00,19.82,19.89,19.8,19.88,13270.0,17.9601,18.0236,17.942,18.0145,13270.0
2020-06-30 15:15:00,19.88,19.93,19.83,19.9,22204.0,18.0145,18.0598,17.9692,18.0326,22204.0
2020-06-30 15:20:00,19.89,19.95,19.87,19.95,21777.0,18.0236,18.0779,18.0054,18.0779,21777.0
2020-06-30 15:25:00,19.95,19.98,19.91,19.92,39954.0,18.0779,18.1051,18.0417,18.0507,39954.0
2020-06-30 15:30:00,19.91,20.06,19.89,20.03,47903.0,18.0417,18.1776,18.0236,18.1504,47903.0
2020-06-30 15:35:00,20.03,20.08,20.01,20.05,57803.0,18.1504,18.1957,18.1323,18.1685,57803.0
2020-06-30 15:40:00,20.05,20.06,19.99,20.04,86435.0,18.1685,18.1776,18.1142,18.1595,86435.0
2020-06-30 15:45:00,20.04,20.07,19.9,19.94,105879.0,18.1595,18.1867,18.0326,18.0689,105879.0
2020-06-30 15:50:00,19.95,20.01,19.86,19.98,133557.0,18.0779,18.1323,17.9964,18.1051,133557.0
2020-06-30 15:55:00,19.97,20.11,19.87,20.06,379325.0,18.096,18.2229,18.0054,18.1776,379325.0
2020-07-01 09:30:00,20.11,20.71,20.1,20.61,96461.0,18.2229,18.7666,18.2138,18.676,96461.0
2020-07-01 09:35:00,20.64,20.64,20.08,20.08,60140.0,18.7032,18.7032,18.1957,18.1957,60140.0
2020-07-01 09:40:00,20.09,20.45,20.06,20.31,51253.0,18.2048,18.531,18.1776,18.4041,51253.0
2020-07-01 09:45:00,20.3,20.3,20.07,20.16,39617.0,18.3951,18.3951,18.1867,18.2682,39617.0
2020-07-01 09:50:00,20.17,20.32,20.14,20.16,22355.0,18.2773,18.4132,18.2501,18.2682,22355.0
2020-07-01 09:55:00,20.16,20.19,19.96,20.06,32066.0,18.2682,18.2954,18.087,18.1776,32066.0
2020-07-01 10:00:00,20.1,20.24,20.04,20.05,22301.0,18.2138,18.3407,18.1595,18.1685,22301.0
2020-07-01 10:05:00,20.1,20.11,19.96,19.97,24572.0,18.2138,18.2229,18.087,18.096,24572.0
2020-07-01 10:10:00,19.99,20.2,19.98,20.17,50711.0,18.1142,18.3045,18.1051,18.2773,50711.0
2020-07-01 10:15:00,20.15,20.15,20.01,20.02,30477.0,18.2592,18.2592,18.1323,18.1414,30477.0
2020-07-01 10:20:00,20.03,20.06,19.89,19.92,27326.0,18.1504,18.1776,18.0236,18.0507,27326.0
2020-07-01 10:25:00,19.93,19.97,19.78,19.96,17952.0,18.0598,18.096,17.9239,18.087,17952.0
2020-07-01 10:30:00,19.97,20.05,19.87,19.87,26478.0,18.096,18.1685,18.0054,18.0054,26478.0
2020-07-01 10:35:00,19.87,19.87,19.7,19.78,32537.0,18.0054,18.0054,17.8514,17.9239,32537.0
2020-07-01 10:40:00,19.8,19.8,19.62,19.65,22504.0,17.942,17.942,17.7789,17.8061,22504.0
2020-07-01 10:45:00,19.64,19.64,19.53,19.55,22633.0,17.797,17.797,17.6973,17.7155,22633.0
2020-07-01 10:50:00,19.55,19.62,19.53,19.59,16083.0,17.7155,17.7789,17.6973,17.7517,16083.0
2020-07-01 10:55:00,19.57,19.64,19.54,19.62,10104.0,17.7336,17.797,17.7064,17.7789,10104.0
2020-07-01 11:00:00,19.62,19.62,19.42,19.43,28264.0,17.7789,17.7789,17.5977,17.6067,28264.0
2020-07-01 11:05:00,19.43,19.51,19.42,19.43,13089.0,17.6067,17.6792,17.5977,17.6067,13089.0
2020-07-01 11:10:00,19.44,19.44,19.31,19.41,42856.0,17.6158,17.6158,17.498,17.5886,42856.0
2020-07-01 11:15:00,19.41,19.45,19.27,19.28,30113.0,17.5886,17.6248,17.4617,17.4708,30113.0
2020-07-01 11:20:00,19.27,19.27,19.18,19.23,37131.0,17.4617,17.4617,17.3802,17.4255,37131.0
2020-07-01 11:25:00,19.23,19.26,19.15,19.22,23554.0,17.4255,17.4527,17.353,17.4164,23554.0
2020-07-01 11:30:00,19.23,19.26,19.19,19.25,20287.0,17.4255,17.4527,17.3892,17.4436,20287.0
2020-07-01 11:35:00,19.25,19.27,19.12,19.22,60055.0,17.4436,17.4617,17.3258,17.4164,60055.0
2020-07-01 11:40:00,19.24,19.27,19.22,19.23,35963.0,17.4345,17.4617,17.4164,17.4255,35963.0
2020-07-01 11:45:00,19.24,19.25,19.17,19.22,32688.0,17.4345,17.4436,17.3711,17.4164,32688.0
2020-07-01 11:50:00,19.22,19.27,19.14,19.27,28207.0,17.4164,17.4617,17.3439,17.4617,28207.0
2020-07-01 11:55:00,19.26,19.31,19.25,19.26,22175.0,17.4527,17.498,17.4436,17.4527,22175.0
2020-07-01 12:00:00,19.26,19.27,19.22,19.25,14799.0,17.4527,17.4617,17.4164,17.4436,14799.0
2020-07-01 12:05:00,19.24,19.29,19.16,19.16,25226.0,17.4345,17.4799,17.3621,17.3621,25226.0
2020-07-01 12:10:00,19.16,19.3,19.16,19.28,32813.0,17.3621,17.4889,17.3621,17.4708,32813.0
2020-07-01 12:15:00,19.28,19.31,19.23,19.31,10964.0,17.4708,17.498,17.4255,17.498,10964.0
2020-07-01 12:20:00,19.31,19.38,19.31,19.33,17975.0,17.498,17.5614,17.498,17.5161,17975.0
2020-07-01 12:25:00,19.34,19.34,19.19,19.2,20313.0,17.5252,17.5252,17.3892,17.3983,20313.0
2020-07-01 12:30:00,19.2,19.24,19.18,19.2,27530.0,17.3983,17.4345,17.3802,17.3983,27530.0
2020-07-01 12:35:00,19.19,19.29,19.16,19.24,43691.0,17.3892,17.4799,17.3621,17.4345,43691.0
2020-07-01 12:40:00,19.24,19.28,19.17,19.17,31979.0,17.4345,17.4708,17.3711,17.3711,31979.0
2020-07-01 12:45:00,19.16,19.2,19.13,19.15,33215.0,17.3621,17.3983,17.3349,17.353,33215.0
2020-07-01 12:50:00,19.14,19.15,19.05,19.06,30568.0,17.3439,17.353,17.2624,17.2714,30568.0
2020-07-01 12:55:00,19.06,19.1,19.01,19.09,14065.0,17.2714,17.3077,17.2261,17.2986,14065.0
2020-07-01 13:00:00,19.1,19.1,19.0,19.02,33526.0,17.3077,17.3077,17.2171,17.2352,33526.0
2020-07-01 13:05:00,19.02,19.03,18.96,18.97,29829.0,17.2352,17.2443,17.1808,17.1899,29829.0
2020-07-01 13:10:00,18.96,18.96,18.87,18.88,42127.0,17.1808,17.1808,17.0993,17.1083,42127.0
2020-07-01 13:15:00,18.89,18.94,18.84,18.94,30175.0,17.1174,17.1627,17.0721,17.1627,30175.0
2020-07-01 13:20:00,18.95,19.05,18.94,19.05,27360.0,17.1718,17.2624,17.1627,17.2624,27360.0
2020-07-01 13:25:00,19.04,19.05,18.96,19.0,15087.0,17.2533,17.2624,17.1808,17.2171,15087.0
2020-07-01 13:30:00,19.0,19.0,18.95,19.0,27497.0,17.2171,17.2171,17.1718,17.2171,27497.0
2020-07-01 13:35:00,19.01,19.04,19.0,19.03,20476.0,17.2261,17.2533,17.2171,17.2443,20476.0
2020-07-01 13:40:00,19.04,19.05,19.0,19.03,15855.0,17.2533,17.2624,17.2171,17.2443,15855.0
2020-07-01 13:45:00,19.03,19.04,19.0,19.02,10216.0,17.2443,17.2533,17.2171,17.2352,10216.0
2020-07-01 13:50:00,19.03,19.11,19.02,19.08,17386.0,17.2443,17.3167,17.2352,17.2896,17386.0
2020-07-01 13:55:00,19.1,19.13,19.07,19.1,9103.0,17.3077,17.3349,17.2805,17.3077,9103.0
2020-07-01 14:00:00,19.11,19.24,19.1,19.24,9570.0,17.3167,17.4345,17.3077,17.4345,9570.0
2020-07-01 14:05:00,19.23,19.24,19.16,19.23,10715.0,17.4255,17.4345,17.3621,17.4255,10715.0
2020-07-01 14:10:00,19.24,19.31,19.21,19.3,14968.0,17.4345,17.498,17.4074,17.4889,14968.0
2020-07-01 14:15:00,19.32,19.38,19.29,19.38,20159.0,17.507,17.5614,17.4799,17.5614,20159.0
2020-07-01 14:20:00,19.38,19.38,19.29,19.3,16720.0,17.5614,17.5614,17.4799,17.4889,16720.0
2020-07-01 14:25:00,19.3,19.37,19.28,19.37,7732.0,17.4889,17.5524,17.4708,17.5524,7732.0
2020-07-01 14:30:00,19.36,19.36,19.26,19.3,16101.0,17.5433,17.5433,17.4527,17.4889,16101.0
2020-07-01 14:35:00,19.3,19.33,19.27,19.29,12046.0,17.4889,17.5161,17.4617,17.4799,12046.0
2020-07-01 14:40:00,19.28,19.3,19.27,19.28,12340.0,17.4708,17.4889,17.4617,17.4708,12340.0
2020-07-01 14:45:00,19.28,19.31,19.25,19.28,10278.0,17.4708,17.498,17.4436,17.4708,10278.0
2020-07-01 14:50:00,19.28,19.31,19.26,19.29,16065.0,17.4708,17.498,17.4527,17.4799,16065.0
2020-07-01 14:55:00,19.29,19.33,19.27,19.3,9172.0,17.4799,17.5161,17.4617,17.4889,9172.0
2020-07-01 15:00:00,19.3,19.32,19.25,19.32,15109.0,17.4889,17.507,17.4436,17.507,15109.0
2020-07-01 15:05:00,19.32,19.33,19.27,19.28,20713.0,17.507,17.5161,17.4617,17.4708,20713.0
2020-07-01 15:10:00,19.29,19.32,19.25,19.27,15679.0,17.4799,17.507,17.4436,17.4617,15679.0
2020-07-01 15:15:00,19.27,19.3,19.23,19.3,10489.0,17.4617,17.4889,17.4255,17.4889,10489.0
2020-07-01 15:20:00,19.3,19.34,19.29,19.32,12508.0,17.4889,17.5252,17.4799,17.507,12508.0
2020-07-01 15:25:00,19.34,19.37,19.27,19.37,97007.0,17.5252,17.5524,17.4617,17.5524,97007.0
2020-07-01 15:30:00,19.37,19.39,19.27,19.28,23760.0,17.5524,17.5705,17.4617,17.4708,23760.0
2020-07-01 15:35:00,19.27,19.29,19.22,19.27,25471.0,17.4617,17.4799,17.4164,17.4617,25471.0
2020-07-01 15:40:00,19.26,19.3,19.25,19.27,29019.0,17.4527,17.4889,17.4436,17.4617,29019.0
2020-07-01 15:45:00,19.27,19.28,19.19,19.23,35961.0,17.4617,17.4708,17.3892,17.4255,35961.0
2020-07-01 15:50:00,19.23,19.23,19.14,19.15,61826.0,17.4255,17.4255,17.3439,17.353,61826.0
2020-07-01 15:55:00,19.14,19.22,19.14,19.2,102671.0,17.3439,17.4164,17.3439,17.3983,102671.0
2020-07-02 09:30:00,19.71,19.8,19.6,19.79,48769.0,17.8604,17.942,17.7608,17.9329,48769.0
2020-07-02 09:35:00,19.73,19.76,19.47,19.59,44367.0,17.8786,17.9058,17.643,17.7517,44367.0
2020-07-02 09:40:00,19.6,19.74,19.55,19.74,18918.0,17.7608,17.8876,17.7155,17.8876,18918.0
2020-07-02 09:45:00,19.73,19.81,19.68,19.79,20470.0,17.8786,17.9511,17.8333,17.9329,20470.0
2020-07-02 09:50:00,19.83,19.88,19.65,19.67,15363.0,17.9692,18.0145,17.8061,17.8242,15363.0
2020-07-02 09:55:00,19.65,19.73,19.56,19.56,17835.0,17.8061,17.8786,17.7245,17.7245,17835.0
2020-07-02 10:00:00,19.56,19.58,19.4,19.41,27650.0,17.7245,17.7426,17.5795,17.5886,27650.0
2020-07-02 10:05:00,19.41,19.64,19.41,19.62,27391.0,17.5886,17.797,17.5886,17.7789,27391.0
2020-07-02 10:10:00,19.61,19.63,19.41,19.47,15029.0,17.7698,17.788,17.5886,17.643,15029.0
2020-07-02 10:15:00,19.45,19.49,19.34,19.39,17351.0,17.6248,17.6611,17.5252,17.5705,17351.0
2020-07-02 10:20:00,19.4,19.46,19.33,19.33,14918.0,17.5795,17.6339,17.5161,17.5161,14918.0
2020-07-02 10:25:00,19.33,19.4,19.27,19.29,29671.0,17.5161,17.5795,17.4617,17.4799,29671.0
2020-07-02 10:30:00,19.28,19.34,19.19,19.25,33109.0,17.4708,17.5252,17.3892,17.4436,33109.0
2020-07-02 10:35:00,19.25,19.34,19.25,19.33,29556.0,17.4436,17.5252,17.4436,17.5161,29556.0
2020-07-02 10:40:00,19.34,19.51,19.34,19.46,89312.0,17.5252,17.6792,17.5252,17.6339,89312.0
2020-07-02 10:45:00,19.46,19.46,19.33,19.4,27615.0,17.6339,17.6339,17.5161,17.5795,27615.0
2020-07-02 10:50:00,19.41,19.44,19.24,19.29,17871.0,17.5886,17.6158,17.4345,17.4799,17871.0
2020-07-02 10:55:00,19.27,19.27,19.08,19.08,26077.0,17.4617,17.4617,17.2896,17.2896,26077.0
2020-07-02 11:00:00,19.09,19.12,19.03,19.03,15996.0,17.2986,17.3258,17.2443,17.2443,15996.0
2020-07-02 11:05:00,19.03,19.1,18.93,18.96,31696.0,17.2443,17.3077,17.1536,17.1808,31696.0
2020-07-02 11:10:00,18.96,19.02,18.86,18.91,22775.0,17.1808,17.2352,17.0902,17.1355,22775.0
2020-07-02 11:15:00,18.92,18.97,18.85,18.91,25053.0,17.1446,17.1899,17.0811,17.1355,25053.0
2020-07-02 11:20:00,18.91,19.02,18.9,19.02,20196.0,17.1355,17.2352,17.1265,17.2352,20196.0
2020-07-02 11:25:00,19.01,19.02,18.95,18.98,14327.0,17.2261,17.2352,17.1718,17.1989,14327.0
2020-07-02 11:30:00,18.99,19.2,18.98,19.15,16823.0,17.208,17.3983,17.1989,17.353,16823.0
2020-07-02 11:35:00,19.13,19.19,19.08,19.13,15013.0,17.3349,17.3892,17.2896,17.3349,15013.0
2020-07-02 11:40:00,19.12,19.21,19.1,19.19,14016.0,17.3258,17.4074,17.3077,17.3892,14016.0
2020-07-02 11:45:00,19.18,19.22,19.11,19.12,26936.0,17.3802,17.4164,17.3167,17.3258,26936.0
2020-07-02 11:50:00,19.14,19.16,19.05,19.13,13551.0,17.3439,17.3621,17.2624,17.3349,13551.0
2020-07-02 11:55:00,19.11,19.13,19.07,19.09,14845.0,17.3167,17.3349,17.2805,17.2986,14845.0
2020-07-02 12:00:00,19.09,19.12,19.05,19.12,18033.0,17.2986,17.3258,17.2624,17.3258,18033.0
2020-07-02 12:05:00,19.13,19.15,19.11,19.15,10341.0,17.3349,17.353,17.3167,17.353,10341.0
2020-07-02 12:10:00,19.15,19.2,19.15,19.18,10487.0,17.353,17.3983,17.353,17.3802,10487.0
2020-07-02 12:15:00,19.19,19.19,19.1,19.18,45682.0,17.3892,17.3892,17.3077,17.3802,45682.0
2020-07-02 12:20:00,19.16,19.2,19.15,19.17,12357.0,17.3621,17.3983,17.353,17.3711,12357.0
2020-07-02 12:25:00,19.18,19.29,19.18,19.27,14758.0,17.3802,17.4799,17.3802,17.4617,14758.0
2020-07-02 12:30:00,19.28,19.3,19.19,19.23,11035.0,17.4708,17.4889,17.3892,17.4255,11035.0
2020-07-02 12:35:00,19.23,19.26,19.21,19.25,9502.0,17.4255,17.4527,17.4074,17.4436,9502.0
2020-07-02 12:40:00,19.25,19.25,19.21,19.23,5462.0,17.4436,17.4436,17.4074,17.4255,5462.0
2020-07-02 12:45:00,19.23,19.32,19.23,19.32,9380.0,17.4255,17.507,17.4255,17.507,9380.0
2020-07-02 12:50:00,19.32,19.38,19.32,19.36,7892.0,17.507,17.5614,17.507,17.5433,7892.0
2020-07-02 12:55:00,19.36,19.39,19.29,19.32,9335.0,17.5433,17.5705,17.4799,17.507,9335.0
2020-07-02 13:00:00,19.32,19.34,19.27,19.27,7711.0,17.507,17.5252,17.4617,17.4617,7711.0
2020-07-02 13:05:00,19.27,19.33,19.27,19.3,7564.0,17.4617,17.5161,17.4617,17.4889,7564.0
2020-07-02 13:10:00,19.29,19.32,19.26,19.28,4544.0,17.4799,17.507,17.4527,17.4708,4544.0
2020-07-02 13:15:00,19.28,19.31,19.27,19.28,6268.0,17.4708,17.498,17.4617,17.4708,6268.0
2020-07-02 13:20:00,19.28,19.28,19.23,19.23,5545.0,17.4708,17.4708,17.4255,17.4255,5545.0
2020-07-02 13:25:00,19.23,19.24,19.12,19.16,13118.0,17.4255,17.4345,17.3258,17.3621,13118.0
2020-07-02 13:30:00,19.19,19.22,19.18,19.22,4745.0,17.3892,17.4164,17.3802,17.4164,4745.0
2020-07-02 13:35:00,19.22,19.22,19.14,19.21,7353.0,17.4164,17.4164,17.3439,17.4074,7353.0
2020-07-02 13:40:00,19.2,19.21,19.18,19.19,5648.0,17.3983,17.4074,17.3802,17.3892,5648.0
2020-07-02 13:45:00,19.21,19.28,19.17,19.27,9431.0,17.4074,17.4708,17.3711,17.4617,9431.0
2020-07-02 13:50:00,19.27,19.32,19.25,19.32,9391.0,17.4617,17.507,17.4436,17.507,9391.0
2020-07-02 13:55:00,19.32,19.32,19.19,19.21,6971.0,17.507,17.507,17.3892,17.4074,6971.0
2020-07-02 14:00:00,19.21,19.29,19.18,19.19,9431.0,17.4074,17.4799,17.3802,17.3892,9431.0
2020-07-02 14:05:00,19.18,19.21,19.15,19.16,8807.0,17.3802,17.4074,17.353,17.3621,8807.0
2020-07-02 14:10:00,19.15,19.18,19.13,19.16,4710.0,17.353,17.3802,17.3349,17.3621,4710.0
2020-07-02 14:15:00,19.17,19.18,19.14,19.16,4869.0,17.3711,17.3802,17.3439,17.3621,4869.0
2020-07-02 14:20:00,19.16,19.22,19.15,19.22,6332.0,17.3621,17.4164,17.353,17.4164,6332.0
2020-07-02 14:25:00,19.21,19.22,19.19,19.19,7998.0,17.4074,17.4164,17.3892,17.3892,7998.0
2020-07-02 14:30:00,19.19,19.21,19.16,19.2,5351.0,17.3892,17.4074,17.3621,17.3983,5351.0
2020-07-02 14:35:00,19.2,19.25,19.19,19.23,9526.0,17.3983,17.4436,17.3892,17.4255,9526.0
2020-07-02 14:40:00,19.21,19.23,19.16,19.19,10687.0,17.4074,17.4255,17.3621,17.3892,10687.0
2020-07-02 14:45:00,19.19,19.2,19.15,19.16,9976.0,17.3892,17.3983,17.353,17.3621,9976.0
2020-07-02 14:50:00,19.16,19.22,19.15,19.19,16848.0,17.3621,17.4164,17.353,17.3892,16848.0
2020-07-02 14:55:00,19.2,19.22,19.15,19.17,9928.0,17.3983,17.4164,17.353,17.3711,9928.0
2020-07-02 15:00:00,19.18,19.19,19.13,19.13,11804.0,17.3802,17.3892,17.3349,17.3349,11804.0
2020-07-02 15:05:00,19.12,19.16,19.1,19.11,11110.0,17.3258,17.3621,17.3077,17.3167,11110.0
2020-07-02 15:10:00,19.1,19.12,19.06,19.11,11413.0,17.3077,17.3258,17.2714,17.3167,11413.0
2020-07-02 15:15:00,19.12,19.12,19.05,19.06,15945.0,17.3258,17.3258,17.2624,17.2714,15945.0
2020-07-02 15:20:00,19.06,19.09,19.05,19.09,20744.0,17.2714,17.2986,17.2624,17.2986,20744.0
2020-07-02 15:25:00,19.1,19.14,19.07,19.12,26821.0,17.3077,17.3439,17.2805,17.3258,26821.0
2020-07-02 15:30:00,19.12,19.18,19.11,19.15,18972.0,17.3258,17.3802,17.3167,17.353,18972.0
2020-07-02 15:35:00,19.14,19.16,19.11,19.12,14852.0,17.3439,17.3621,17.3167,17.3258,14852.0
2020-07-02 15:40:00,19.12,19.13,19.07,19.07,21959.0,17.3258,17.3349,17.2805,17.2805,21959.0
2020-07-02 15:45:00,19.07,19.14,19.07,19.11,30791.0,17.2805,17.3439,17.2805,17.3167,30791.0
2020-07-02 15:50:00,19.11,19.14,19.1,19.12,48541.0,17.3167,17.3439,17.3077,17.3258,48541.0
2020-07-02 15:55:00,19.11,19.13,19.04,19.06,149284.0,17.3167,17.3349,17.2533,17.2714,149284.0
2020-07-06 09:30:00,19.5,19.68,19.39,19.53,71153.0,17.6702,17.8333,17.5705,17.6973,71153.0
2020-07-06 09:35:00,19.55,19.71,19.39,19.67,48481.0,17.7155,17.8604,17.5705,17.8242,48481.0
2020-07-06 09:40:00,19.68,20.05,19.6,20.01,94333.0,17.8333,18.1685,17.7608,18.1323,94333.0
2020-07-06 09:45:00,20.05,20.22,20.0,20.15,73947.0,18.1685,18.3226,18.1232,18.2592,73947.0
2020-07-06 09:50:00,20.13,20.38,20.13,20.32,56027.0,18.241,18.4676,18.241,18.4132,56027.0
2020-07-06 09:55:00,20.35,20.46,20.25,20.42,36624.0,18.4404,18.5401,18.3498,18.5038,36624.0
2020-07-06 10:00:00,20.45,20.46,20.06,20.06,34307.0,18.531,18.5401,18.1776,18.1776,34307.0
2020-07-06 10:05:00,20.06,20.06,19.91,19.94,18571.0,18.1776,18.1776,18.0417,18.0689,18571.0
2020-07-06 10:10:00,19.95,19.99,19.7,19.71,40807.0,18.0779,18.1142,17.8514,17.8604,40807.0
2020-07-06 10:15:00,19.7,19.74,19.64,19.66,19298.0,17.8514,17.8876,17.797,17.8151,19298.0
2020-07-06 10:20:00,19.64,19.64,19.43,19.43,14274.0,17.797,17.797,17.6067,17.6067,14274.0
2020-07-06 10:25:00,19.43,19.48,19.39,19.39,23494.0,17.6067,17.652,17.5705,17.5705,23494.0
2020-07-06 10:30:00,19.38,19.38,19.26,19.33,21070.0,17.5614,17.5614,17.4527,17.5161,21070.0
2020-07-06 10:35:00,19.33,19.41,19.3,19.36,30870.0,17.5161,17.5886,17.4889,17.5433,30870.0
2020-07-06 10:40:00,19.35,19.39,19.23,19.28,28942.0,17.5342,17.5705,17.4255,17.4708,28942.0
2020-07-06 10:45:00,19.27,19.34,19.25,19.33,21564.0,17.4617,17.5252,17.4436,17.5161,21564.0
2020-07-06 10:50:00,19.33,19.35,19.3,19.33,16006.0,17.5161,17.5342,17.4889,17.5161,16006.0
2020-07-06 10:55:00,19.32,19.38,19.29,19.38,18634.0,17.507,17.5614,17.4799,17.5614,18634.0
2020-07-06 11:00:00,19.38,19.39,19.26,19.28,23751.0,17.5614,17.5705,17.4527,17.4708,23751.0
2020-07-06 11:05:00,19.28,19.32,19.25,19.28,21528.0,17.4708,17.507,17.4436,17.4708,21528.0
2020-07-06 11:10:00,19.27,19.28,19.1,19.13,46803.0,17.4617,17.4708,17.3077,17.3349,46803.0
2020-07-06 11:15:00,19.13,19.13,19.04,19.07,30975.0,17.3349,17.3349,17.2533,17.2805,30975.0
2020-07-06 11:20:00,19.08,19.11,18.95,18.96,43013.0,17.2896,17.3167,17.1718,17.1808,43013.0
2020-07-06 11:25:00,18.98,19.04,18.94,19.0,52505.0,17.1989,17.2533,17.1627,17.2171,52505.0
2020-07-06 11:30:00,18.99,19.02,18.94,18.96,27901.0,17.208,17.2352,17.1627,17.1808,27901.0
2020-07-06 11:35:00,18.95,18.98,18.75,18.75,38754.0,17.1718,17.1989,16.9905,16.9905,38754.0
2020-07-06 11:40:00,18.76,18.77,18.56,18.59,66307.0,16.9996,17.0087,16.8184,16.8455,66307.0
2020-07-06 11:45:00,18.59,18.69,18.59,18.68,28294.0,16.8455,16.9362,16.8455,16.9271,28294.0
2020-07-06 11:50:00,18.68,18.73,18.63,18.71,53238.0,16.9271,16.9724,16.8818,16.9543,53238.0
2020-07-06 11:55:00,18.7,18.7,18.54,18.55,86958.0,16.9452,16.9452,16.8002,16.8093,86958.0
2020-07-06 12:00:00,18.55,18.62,18.55,18.6,43655.0,16.8093,16.8727,16.8093,16.8546,43655.0
2020-07-06 12:05:00,18.6,18.61,18.52,18.55,52998.0,16.8546,16.8637,16.7821,16.8093,52998.0
2020-07-06 12:10:00,18.55,18.59,18.46,18.52,67862.0,16.8093,16.8455,16.7277,16.7821,67862.0
2020-07-06 12:15:00,18.54,18.63,18.54,18.57,44268.0,16.8002,16.8818,16.8002,16.8274,44268.0
2020-07-06 12:20:00,18.59,18.74,18.58,18.71,28643.0,16.8455,16.9815,16.8365,16.9543,28643.0
2020-07-06 12:25:00,18.71,18.74,18.66,18.66,20161.0,16.9543,16.9815,16.909,16.909,20161.0
2020-07-06 12:30:00,18.66,18.66,18.59,18.61,16328.0,16.909,16.909,16.8455,16.8637,16328.0
2020-07-06 12:35:00,18.61,18.68,18.57,18.66,20185.0,16.8637,16.9271,16.8274,16.909,20185.0
2020-07-06 12:40:00,18.66,18.67,18.58,18.64,22132.0,16.909,16.918,16.8365,16.8909,22132.0
2020-07-06 12:45:00,18.64,18.74,18.63,18.73,16058.0,16.8909,16.9815,16.8818,16.9724,16058.0
2020-07-06 12:50:00,18.73,18.75,18.68,18.75,16690.0,16.9724,16.9905,16.9271,16.9905,16690.0
2020-07-06 12:55:00,18.76,18.78,18.71,18.78,14289.0,16.9996,17.0177,16.9543,17.0177,14289.0
2020-07-06 13:00:00,18.78,18.8,18.73,18.8,14721.0,17.0177,17.0358,16.9724,17.0358,14721.0
2020-07-06 13:05:00,18.8,18.82,18.74,18.8,13419.0,17.0358,17.054,16.9815,17.0358,13419.0
2020-07-06 13:10:00,18.8,18.86,18.8,18.84,16096.0,17.0358,17.0902,17.0358,17.0721,16096.0
2020-07-06 13:15:00,18.84,18.85,18.8,18.81,22676.0,17.0721,17.0811,17.0358,17.0449,22676.0
2020-07-06 13:20:00,18.82,18.84,18.77,18.78,32955.0,17.054,17.0721,17.0087,17.0177,32955.0
2020-07-06 13:25:00,18.78,18.81,18.75,18.79,102431.0,17.0177,17.0449,16.9905,17.0268,102431.0
2020-07-06 13:30:00,18.79,18.86,18.78,18.84,20109.0,17.0268,17.0902,17.0177,17.0721,20109.0
2020-07-06 13:35:00,18.84,18.86,18.81,18.81,15370.0,17.0721,17.0902,17.0449,17.0449,15370.0
2020-07-06 13:40:00,18.82,18.84,18.76,18.8,31353.0,17.054,17.0721,16.9996,17.0358,31353.0
2020-07-06 13:45:00,18.8,18.86,18.78,18.86,26489.0,17.0358,17.0902,17.0177,17.0902,26489.0
2020-07-06 13:50:00,18.86,18.9,18.85,18.89,31208.0,17.0902,17.1265,17.0811,17.1174,31208.0
2020-07-06 13:55:00,18.89,18.97,18.86,18.96,14753.0,17.1174,17.1899,17.0902,17.1808,14753.0
2020-07-06 14:00:00,18.96,18.98,18.92,18.96,11455.0,17.1808,17.1989,17.1446,17.1808,11455.0
2020-07-06 14:05:00,18.96,19.0,18.92,18.98,24713.0,17.1808,17.2171,17.1446,17.1989,24713.0
2020-07-06 14:10:00,18.99,19.04,18.98,19.01,14190.0,17.208,17.2533,17.1989,17.2261,14190.0
2020-07-06 14:15:00,19.01,19.02,18.89,18.9,38830.0,17.2261,17.2352,17.1174,17.1265,38830.0
2020-07-06 14:20:00,18.9,18.91,18.83,18.83,26224.0,17.1265,17.1355,17.063,17.063,26224.0
2020-07-06 14:25:00,18.84,18.92,18.83,18.85,12728.0,17.0721,17.1446,17.063,17.0811,12728.0
2020-07-06 14:30:00,18.85,18.89,18.82,18.82,15719.0,17.0811,17.1174,17.054,17.054,15719.0
2020-07-06 14:35:00,18.83,18.84,18.72,18.74,17064.0,17.063,17.0721,16.9633,16.9815,17064.0
2020-07-06 14:40:00,18.73,18.76,18.7,18.73,25750.0,16.9724,16.9996,16.9452,16.9724,25750.0
2020-07-06 14:45:00,18.71,18.78,18.71,18.76,33058.0,16.9543,17.0177,16.9543,16.9996,33058.0
2020-07-06 14:50:00,18.75,18.87,18.74,18.86,20716.0,16.9905,17.0993,16.9815,17.0902,20716.0
2020-07-06 14:55:00,18.87,18.92,18.82,18.82,14449.0,17.0993,17.1446,17.054,17.054,14449.0
2020-07-06 15:00:00,18.81,18.89,18.79,18.86,16084.0,17.0449,17.1174,17.0268,17.0902,16084.0
2020-07-06 15:05:00,18.86,18.92,18.85,18.86,20546.0,17.0902,17.1446,17.0811,17.0902,20546.0
2020-07-06 15:10:00,18.84,18.96,18.83,18.95,20907.0,17.0721,17.1808,17.063,17.1718,20907.0
2020-07-06 15:15:00,18.94,18.94,18.89,18.9,12111.0,17.1627,17.1627,17.1174,17.1265,12111.0
2020-07-06 15:20:00,18.89,18.92,18.88,18.91,27810.0,17.1174,17.1446,17.1083,17.1355,27810.0
2020-07-06 15:25:00,18.9,18.96,18.88,18.93,34740.0,17.1265,17.1808,17.1083,17.1536,34740.0
2020-07-06 15:30:00,18.93,18.94,18.88,18.9,38799.0,17.1536,17.1627,17.1083,17.1265,38799.0
2020-07-06 15:35:00,18.9,18.92,18.85,18.85,70324.0,17.1265,17.1446,17.0811,17.0811,70324.0
2020-07-06 15:40:00,18.86,19.01,18.84,19.0,92124.0,17.0902,17.2261,17.0721,17.2171,92124.0
2020-07-06 15:45:00,19.01,19.1,19.0,19.07,67124.0,17.2261,17.3077,17.2171,17.2805,67124.0
2020-07-06 15:50:00,19.06,19.14,19.02,19.14,83304.0,17.2714,17.3439,17.2352,17.3439,83304.0
2020-07-06 15:55:00,19.13,19.14,19.03,19.14,219139.0,17.3349,17.3439,17.2443,17.3439,219139.0
2020-07-07 09:30:00,18.76,18.79,18.35,18.54,61075.0,16.9996,17.0268,16.6281,16.8002,61075.0
2020-07-07 09:35:00,18.54,18.64,18.41,18.64,54494.0,16.8002,16.8909,16.6824,16.8909,54494.0
2020-07-07 09:40:00,18.65,18.91,18.65,18.71,55573.0,16.8999,17.1355,16.8999,16.9543,55573.0
2020-07-07 09:45:00,18.7,18.89,18.65,18.79,23614.0,16.9452,17.1174,16.8999,17.0268,23614.0
2020-07-07 09:50:00,18.79,18.79,18.66,18.68,34502.0,17.0268,17.0268,16.909,16.9271,34502.0
2020-07-07 09:55:00,18.72,18.87,18.72,18.82,26219.0,16.9633,17.0993,16.9633,17.054,26219.0
2020-07-07 10:00:00,18.82,18.83,18.74,18.83,15440.0,17.054,17.063,16.9815,17.063,15440.0
2020-07-07 10:05:00,18.84,18.85,18.74,18.78,26284.0,17.0721,17.0811,16.9815,17.0177,26284.0
2020-07-07 10:10:00,18.79,19.02,18.78,18.99,35176.0,17.0268,17.2352,17.0177,17.208,35176.0
2020-07-07 10:15:00,19.01,19.09,18.96,19.09,11029.0,17.2261,17.2986,17.1808,17.2986,11029.0
2020-07-07 10:20:00,19.1,19.14,19.07,19.11,19060.0,17.3077,17.3439,17.2805,17.3167,19060.0
2020-07-07 10:25:00,19.12,19.2,19.09,19.2,18193.0,17.3258,17.3983,17.2986,17.3983,18193.0
2020-07-07 10:30:00,19.2,19.24,19.16,19.19,45837.0,17.3983,17.4345,17.3621,17.3892,45837.0
2020-07-07 10:35:00,19.18,19.19,19.1,19.15,12205.0,17.3802,17.3892,17.3077,17.353,12205.0
2020-07-07 10:40:00,19.16,19.17,19.1,19.14,16857.0,17.3621,17.3711,17.3077,17.3439,16857.0
2020-07-07 10:45:00,19.13,19.15,19.06,19.14,16245.0,17.3349,17.353,17.2714,17.3439,16245.0
2020-07-07 10:50:00,19.15,19.2,19.15,19.19,12953.0,17.353,17.3983,17.353,17.3892,12953.0
2020-07-07 10:55:00,19.19,19.29,19.16,19.29,17043.0,17.3892,17.4799,17.3621,17.4799,17043.0
2020-07-07 11:00:00,19.29,19.37,19.24,19.27,22784.0,17.4799,17.5524,17.4345,17.4617,22784.0
2020-07-07 11:05:00,19.28,19.34,19.28,19.34,13343.0,17.4708,17.5252,17.4708,17.5252,13343.0
2020-07-07 11:10:00,19.31,19.42,19.3,19.41,22875.0,17.498,17.5977,17.4889,17.5886,22875.0
2020-07-07 11:15:00,19.43,19.46,19.38,19.45,22295.0,17.6067,17.6339,17.5614,17.6248,22295.0
2020-07-07 11:20:00,19.46,19.46,19.39,19.44,11709.0,17.6339,17.6339,17.5705,17.6158,11709.0
2020-07-07 11:25:00,19.42,19.45,19.38,19.43,27965.0,17.5977,17.6248,17.5614,17.6067,27965.0
2020-07-07 11:30:00,19.43,19.49,19.37,19.48,36754.0,17.6067,17.6611,17.5524,17.652,36754.0
2020-07-07 11:35:00,19.48,19.58,19.47,19.51,48116.0,17.652,17.7426,17.643,17.6792,48116.0
2020-07-07 11:40:00,19.51,19.55,19.47,19.48,27160.0,17.6792,17.7155,17.643,17.652,27160.0
2020-07-07 11:45:00,19.48,19.52,19.41,19.51,36919.0,17.652,17.6883,17.5886,17.6792,36919.0
2020-07-07 11:50:00,19.51,19.55,19.51,19.52,20416.0,17.6792,17.7155,17.6792,17.6883,20416.0
2020-07-07 11:55:00,19.51,19.56,19.47,19.54,15434.0,17.6792,17.7245,17.643,17.7064,15434.0
2020-07-07 12:00:00,19.54,19.62,19.54,19.59,18568.0,17.7064,17.7789,17.7064,17.7517,18568.0
2020-07-07 12:05:00,19.59,19.62,19.51,19.52,12992.0,17.7517,17.7789,17.6792,17.6883,12992.0
2020-07-07 12:10:00,19.53,19.56,19.49,19.55,14594.0,17.6973,17.7245,17.6611,17.7155,14594.0
2020-07-07 12:15:00,19.56,19.57,19.51,19.52,14826.0,17.7245,17.7336,17.6792,17.6883,14826.0
2020-07-07 12:20:00,19.52,19.52,19.46,19.48,13499.0,17.6883,17.6883,17.6339,17.652,13499.0
2020-07-07 12:25:00,19.47,19.51,19.47,19.51,3513.0,17.643,17.6792,17.643,17.6792,3513.0
2020-07-07 12:30:00,19.5,19.55,19.49,19.49,22097.0,17.6702,17.7155,17.6611,17.6611,22097.0
2020-07-07 12:35:00,19.49,19.49,19.38,19.39,20711.0,17.6611,17.6611,17.5614,17.5705,20711.0
2020-07-07 12:40:00,19.39,19.5,19.39,19.47,11145.0,17.5705,17.6702,17.5705,17.643,11145.0
2020-07-07 12:45:00,19.47,19.5,19.44,19.48,78542.0,17.643,17.6702,17.6158,17.652,78542.0
2020-07-07 12:50:00,19.47,19.49,19.41,19.42,12943.0,17.643,17.6611,17.5886,17.5977,12943.0
2020-07-07 12:55:00,19.42,19.44,19.36,19.37,13180.0,17.5977,17.6158,17.5433,17.5524,13180.0
2020-07-07 13:00:00,19.38,19.42,19.37,19.39,10401.0,17.5614,17.5977,17.5524,17.5705,10401.0
2020-07-07 13:05:00,19.39,19.44,19.39,19.42,18043.0,17.5705,17.6158,17.5705,17.5977,18043.0
2020-07-07 13:10:00,19.42,19.44,19.38,19.4,15320.0,17.5977,17.6158,17.5614,17.5795,15320.0
2020-07-07 13:15:00,19.4,19.44,19.37,19.39,11210.0,17.5795,17.6158,17.5524,17.5705,11210.0
2020-07-07 13:20:00,19.38,19.39,19.29,19.31,25786.0,17.5614,17.5705,17.4799,17.498,25786.0
2020-07-07 13:25:00,19.3,19.33,19.27,19.32,28483.0,17.4889,17.5161,17.4617,17.507,28483.0
2020-07-07 13:30:00,19.3,19.33,19.23,19.23,18639.0,17.4889,17.5161,17.4255,17.4255,18639.0
2020-07-07 13:35:00,19.23,19.26,19.19,19.23,43694.0,17.4255,17.4527,17.3892,17.4255,43694.0
2020-07-07 13:40:00,19.23,19.27,19.21,19.27,35325.0,17.4255,17.4617,17.4074,17.4617,35325.0
2020-07-07 13:45:00,19.27,19.39,19.24,19.33,117799.0,17.4617,17.5705,17.4345,17.5161,117799.0
2020-07-07 13:50:00,19.32,19.4,19.32,19.38,30259.0,17.507,17.5795,17.507,17.5614,30259.0
2020-07-07 13:55:00,19.37,19.37,19.27,19.3,34726.0,17.5524,17.5524,17.4617,17.4889,34726.0
2020-07-07 14:00:00,19.29,19.34,19.24,19.25,76539.0,17.4799,17.5252,17.4345,17.4436,76539.0
2020-07-07 14:05:00,19.24,19.29,19.24,19.27,35988.0,17.4345,17.4799,17.4345,17.4617,35988.0
2020-07-07 14:10:00,19.26,19.3,19.26,19.29,11226.0,17.4527,17.4889,17.4527,17.4799,11226.0
2020-07-07 14:15:00,19.29,19.3,19.17,19.18,23504.0,17.4799,17.4889,17.3711,17.3802,23504.0
2020-07-07 14:20:00,19.18,19.2,19.1,19.1,10846.0,17.3802,17.3983,17.3077,17.3077,10846.0
2020-07-07 14:25:00,19.09,19.1,19.02,19.04,16382.0,17.2986,17.3077,17.2352,17.2533,16382.0
2020-07-07 14:30:00,19.04,19.04,18.93,18.94,36091.0,17.2533,17.2533,17.1536,17.1627,36091.0
2020-07-07 14:35:00,18.94,18.95,18.88,18.89,16358.0,17.1627,17.1718,17.1083,17.1174,16358.0
2020-07-07 14:40:00,18.88,18.93,18.85,18.91,42453.0,17.1083,17.1536,17.0811,17.1355,42453.0
2020-07-07 14:45:00,18.91,19.01,18.88,18.93,60167.0,17.1355,17.2261,17.1083,17.1536,60167.0
2020-07-07 14:50:00,18.93,18.93,18.9,18.9,19114.0,17.1536,17.1536,17.1265,17.1265,19114.0
2020-07-07 14:55:00,18.9,18.99,18.89,18.98,25462.0,17.1265,17.208,17.1174,17.1989,25462.0
2020-07-07 15:00:00,18.98,19.0,18.92,18.96,21626.0,17.1989,17.2171,17.1446,17.1808,21626.0
2020-07-07 15:05:00,18.96,19.01,18.9,18.91,44731.0,17.1808,17.2261,17.1265,17.1355,44731.0
2020-07-07 15:10:00,18.9,18.93,18.89,18.9,39255.0,17.1265,17.1536,17.1174,17.1265,39255.0
2020-07-07 15:15:00,18.9,18.92,18.86,18.86,90920.0,17.1265,17.1446,17.0902,17.0902,90920.0
2020-07-07 15:20:00,18.86,18.89,18.78,18.89,36702.0,17.0902,17.1174,17.0177,17.1174,36702.0
2020-07-07 15:25:00,18.88,19.01,18.87,19.0,53121.0,17.1083,17.2261,17.0993,17.2171,53121.0
2020-07-07 15:30:00,19.01,19.02,18.96,19.01,48088.0,17.2261,17.2352,17.1808,17.2261,48088.0
2020-07-07 15:35:00,19.01,19.02,18.94,18.96,79901.0,17.2261,17.2352,17.1627,17.1808,79901.0
2020-07-07 15:40:00,18.94,19.01,18.93,18.98,58493.0,17.1627,17.2261,17.1536,17.1989,58493.0
2020-07-07 15:45:00,18.98,19.03,18.93,19.03,142809.0,17.1989,17.2443,17.1536,17.2443,142809.0
2020-07-07 15:50:00,19.03,19.03,18.86,18.94,150324.0,17.2443,17.2443,17.0902,17.1627,150324.0
2020-07-07 15:55:00,18.94,18.98,18.86,18.87,314188.0,17.1627,17.1989,17.0902,17.0993,314188.0
2020-07-08 09:30:00,18.98,19.12,18.56,18.99,40261.0,17.1989,17.3258,16.8184,17.208,40261.0
2020-07-08 09:35:00,19.0,19.12,18.83,19.08,20750.0,17.2171,17.3258,17.063,17.2896,20750.0
2020-07-08 09:40:00,19.06,19.22,19.04,19.14,23515.0,17.2714,17.4164,17.2533,17.3439,23515.0
2020-07-08 09:45:00,19.17,19.29,19.16,19.25,20183.0,17.3711,17.4799,17.3621,17.4436,20183.0
2020-07-08 09:50:00,19.23,19.23,19.16,19.2,23244.0,17.4255,17.4255,17.3621,17.3983,23244.0
2020-07-08 09:55:00,19.2,19.35,19.18,19.24,25329.0,17.3983,17.5342,17.3802,17.4345,25329.0
2020-07-08 10:00:00,19.25,19.35,19.24,19.29,28009.0,17.4436,17.5342,17.4345,17.4799,28009.0
2020-07-08 10:05:00,19.26,19.35,19.25,19.3,29857.0,17.4527,17.5342,17.4436,17.4889,29857.0
2020-07-08 10:10:00,19.31,19.34,19.23,19.23,27682.0,17.498,17.5252,17.4255,17.4255,27682.0
2020-07-08 10:15:00,19.21,19.21,19.03,19.03,22835.0,17.4074,17.4074,17.2443,17.2443,22835.0
2020-07-08 10:20:00,19.02,19.04,18.92,19.02,37766.0,17.2352,17.2533,17.1446,17.2352,37766.0
2020-07-08 10:25:00,19.03,19.08,18.95,19.01,42862.0,17.2443,17.2896,17.1718,17.2261,42862.0
2020-07-08 10:30:00,19.0,19.14,18.95,19.12,23066.0,17.2171,17.3439,17.1718,17.3258,23066.0
2020-07-08 10:35:00,19.1,19.18,19.07,19.07,22207.0,17.3077,17.3802,17.2805,17.2805,22207.0
2020-07-08 10:40:00,19.08,19.09,18.96,19.0,25536.0,17.2896,17.2986,17.1808,17.2171,25536.0
2020-07-08 10:45:00,18.99,18.99,18.87,18.87,17465.0,17.208,17.208,17.0993,17.0993,17465.0
2020-07-08 10:50:00,18.86,18.95,18.76,18.79,51950.0,17.0902,17.1718,16.9996,17.0268,51950.0
2020-07-08 10:55:00,18.8,18.85,18.74,18.84,26849.0,17.0358,17.0811,16.9815,17.0721,26849.0
2020-07-08 11:00:00,18.84,18.84,18.59,18.59,62393.0,17.0721,17.0721,16.8455,16.8455,62393.0
2020-07-08 11:05:00,18.6,18.65,18.45,18.48,39912.0,16.8546,16.8999,16.7187,16.7459,39912.0
2020-07-08 11:10:00,18.46,18.49,18.37,18.41,30423.0,16.7277,16.7549,16.6462,16.6824,30423.0
2020-07-08 11:15:00,18.42,18.45,18.35,18.37,21559.0,16.6915,16.7187,16.6281,16.6462,21559.0
2020-07-08 11:20:00,18.37,18.38,18.29,18.36,15990.0,16.6462,16.6553,16.5737,16.6371,15990.0
2020-07-08 11:25:00,18.37,18.46,18.35,18.46,35616.0,16.6462,16.7277,16.6281,16.7277,35616.0
2020-07-08 11:30:00,18.47,18.59,18.46,18.55,22805.0,16.7368,16.8455,16.7277,16.8093,22805.0
2020-07-08 11:35:00,18.56,18.58,18.49,18.53,38983.0,16.8184,16.8365,16.7549,16.7912,38983.0
2020-07-08 11:40:00,18.52,18.54,18.46,18.5,16916.0,16.7821,16.8002,16.7277,16.764,16916.0
2020-07-08 11:45:00,18.49,18.52,18.43,18.46,25471.0,16.7549,16.7821,16.7006,16.7277,25471.0
2020-07-08 11:50:00,18.46,18.5,18.37,18.47,34094.0,16.7277,16.764,16.6462,16.7368,34094.0
2020-07-08 11:55:00,18.44,18.48,18.41,18.41,7820.0,16.7096,16.7459,16.6824,16.6824,7820.0
2020-07-08 12:00:00,18.43,18.44,18.37,18.4,11369.0,16.7006,16.7096,16.6462,16.6734,11369.0
2020-07-08 12:05:00,18.4,18.42,18.31,18.32,24819.0,16.6734,16.6915,16.5918,16.6009,24819.0
2020-07-08 12:10:00,18.32,18.44,18.32,18.37,37821.0,16.6009,16.7096,16.6009,16.6462,37821.0
2020-07-08 12:15:00,18.37,18.49,18.37,18.47,24642.0,16.6462,16.7549,16.6462,16.7368,24642.0
2020-07-08 12:20:00,18.47,18.49,18.45,18.46,15912.0,16.7368,16.7549,16.7187,16.7277,15912.0
2020-07-08 12:25:00,18.47,18.53,18.46,18.5,28181.0,16.7368,16.7912,16.7277,16.764,28181.0
2020-07-08 12:30:00,18.5,18.57,18.48,18.48,37377.0,16.764,16.8274,16.7459,16.7459,37377.0
2020-07-08 12:35:00,18.48,18.53,18.47,18.52,16778.0,16.7459,16.7912,16.7368,16.7821,16778.0
2020-07-08 12:40:00,18.52,18.52,18.48,18.51,21499.0,16.7821,16.7821,16.7459,16.7731,21499.0
2020-07-08 12:45:00,18.51,18.55,18.5,18.52,17531.0,16.7731,16.8093,16.764,16.7821,17531.0
2020-07-08 12:50:00,18.52,18.6,18.51,18.54,39494.0,16.7821,16.8546,16.7731,16.8002,39494.0
2020-07-08 12:55:00,18.55,18.58,18.54,18.57,9430.0,16.8093,16.8365,16.8002,16.8274,9430.0
2020-07-08 13:00:00,18.55,18.56,18.52,18.54,27160.0,16.8093,16.8184,16.7821,16.8002,27160.0
2020-07-08 13:05:00,18.54,18.56,18.53,18.53,10332.0,16.8002,16.8184,16.7912,16.7912,10332.0
2020-07-08 13:10:00,18.53,18.55,18.51,18.53,18087.0,16.7912,16.8093,16.7731,16.7912,18087.0
2020-07-08 13:15:00,18.53,18.54,18.47,18.49,60887.0,16.7912,16.8002,16.7368,16.7549,60887.0
2020-07-08 13:20:00,18.48,18.54,18.46,18.47,45787.0,16.7459,16.8002,16.7277,16.7368,45787.0
2020-07-08 13:25:00,18.48,18.54,18.41,18.41,78414.0,16.7459,16.8002,16.6824,16.6824,78414.0
2020-07-08 13:30:00,18.41,18.42,18.38,18.41,11887.0,16.6824,16.6915,16.6553,16.6824,11887.0
2020-07-08 13:35:00,18.41,18.46,18.41,18.44,13165.0,16.6824,16.7277,16.6824,16.7096,13165.0
2020-07-08 13:40:00,18.44,18.46,18.43,18.43,22486.0,16.7096,16.7277,16.7006,16.7006,22486.0
2020-07-08 13:45:00,18.44,18.56,18.43,18.54,26583.0,16.7096,16.8184,16.7006,16.8002,26583.0
2020-07-08 13:50:00,18.53,18.56,18.52,18.54,15628.0,16.7912,16.8184,16.7821,16.8002,15628.0
2020-07-08 13:55:00,18.53,18.58,18.5,18.52,22716.0,16.7912,16.8365,16.764,16.7821,22716.0
2020-07-08 14:00:00,18.51,18.53,18.43,18.44,21608.0,16.7731,16.7912,16.7006,16.7096,21608.0
2020-07-08 14:05:00,18.45,18.46,18.43,18.46,26776.0,16.7187,16.7277,16.7006,16.7277,26776.0
2020-07-08 14:10:00,18.46,18.53,18.46,18.51,19261.0,16.7277,16.7912,16.7277,16.7731,19261.0
2020-07-08 14:15:00,18.51,18.56,18.51,18.56,14899.0,16.7731,16.8184,16.7731,16.8184,14899.0
2020-07-08 14:20:00,18.57,18.61,18.53,18.58,19170.0,16.8274,16.8637,16.7912,16.8365,19170.0
2020-07-08 14:25:00,18.58,18.61,18.55,18.57,11797.0,16.8365,16.8637,16.8093,16.8274,11797.0
2020-07-08 14:30:00,18.57,18.57,18.51,18.52,17730.0,16.8274,16.8274,16.7731,16.7821,17730.0
2020-07-08 14:35:00,18.51,18.51,18.48,18.51,14885.0,16.7731,16.7731,16.7459,16.7731,14885.0
2020-07-08 14:40:00,18.51,18.52,18.38,18.39,43303.0,16.7731,16.7821,16.6553,16.6643,43303.0
2020-07-08 14:45:00,18.39,18.42,18.36,18.38,31508.0,16.6643,16.6915,16.6371,16.6553,31508.0
2020-07-08 14:50:00,18.39,18.41,18.35,18.36,13529.0,16.6643,16.6824,16.6281,16.6371,13529.0
2020-07-08 14:55:00,18.36,18.43,18.35,18.43,21175.0,16.6371,16.7006,16.6281,16.7006,21175.0
2020-07-08 15:00:00,18.43,18.5,18.43,18.46,29841.0,16.7006,16.764,16.7006,16.7277,29841.0
2020-07-08 15:05:00,18.45,18.46,18.39,18.41,14582.0,16.7187,16.7277,16.6643,16.6824,14582.0
2020-07-08 15:10:00,18.41,18.55,18.41,18.54,16820.0,16.6824,16.8093,16.6824,16.8002,16820.0
2020-07-08 15:15:00,18.55,18.58,18.48,18.56,39457.0,16.8093,16.8365,16.7459,16.8184,39457.0
2020-07-08 15:20:00,18.57,18.65,18.57,18.64,23758.0,16.8274,16.8999,16.8274,16.8909,23758.0
2020-07-08 15:25:00,18.64,18.65,18.56,18.57,31178.0,16.8909,16.8999,16.8184,16.8274,31178.0
2020-07-08 15:30:00,18.57,18.62,18.57,18.57,38085.0,16.8274,16.8727,16.8274,16.8274,38085.0
2020-07-08 15:35:00,18.57,18.58,18.5,18.51,42869.0,16.8274,16.8365,16.764,16.7731,42869.0
2020-07-08 15:40:00,18.51,18.52,18.43,18.45,55916.0,16.7731,16.7821,16.7006,16.7187,55916.0
2020-07-08 15:45:00,18.45,18.49,18.39,18.43,63630.0,16.7187,16.7549,16.6643,16.7006,63630.0
2020-07-08 15:50:00,18.43,18.51,18.39,18.5,97650.0,16.7006,16.7731,16.6643,16.764,97650.0
2020-07-08 15:55:00,18.51,18.55,18.38,18.45,380239.0,16.7731,16.8093,16.6553,16.7187,380239.0
2020-07-09 09:30:00,18.52,18.53,18.3,18.44,21321.0,16.7821,16.7912,16.5828,16.7096,21321.0
2020-07-09 09:35:00,18.48,18.5,18.29,18.37,30180.0,16.7459,16.764,16.5737,16.6462,30180.0
2020-07-09 09:40:00,18.43,18.5,18.28,18.28,6558.0,16.7006,16.764,16.5646,16.5646,6558.0
2020-07-09 09:45:00,18.28,18.31,18.17,18.25,13372.0,16.5646,16.5918,16.465,16.5374,13372.0
2020-07-09 09:50:00,18.26,18.33,18.15,18.16,10009.0,16.5465,16.6099,16.4468,16.4559,10009.0
2020-07-09 09:55:00,18.17,18.17,18.05,18.08,27098.0,16.465,16.465,16.3562,16.3834,27098.0
2020-07-09 10:00:00,18.12,18.23,18.11,18.14,15560.0,16.4196,16.5193,16.4106,16.4378,15560.0
2020-07-09 10:05:00,18.15,18.2,18.06,18.1,16768.0,16.4468,16.4921,16.3653,16.4015,16768.0
2020-07-09 10:10:00,18.1,18.12,18.04,18.09,13279.0,16.4015,16.4196,16.3472,16.3925,13279.0
2020-07-09 10:15:00,18.09,18.09,17.91,17.91,38839.0,16.3925,16.3925,16.2294,16.2294,38839.0
2020-07-09 10:20:00,17.91,17.97,17.82,17.91,27825.0,16.2294,16.2837,16.1478,16.2294,27825.0
2020-07-09 10:25:00,17.89,17.91,17.82,17.85,17362.0,16.2112,16.2294,16.1478,16.175,17362.0
2020-07-09 10:30:00,17.87,17.87,17.77,17.79,14560.0,16.1931,16.1931,16.1025,16.1206,14560.0
2020-07-09 10:35:00,17.81,17.82,17.65,17.7,27303.0,16.1387,16.1478,15.9938,16.0391,27303.0
2020-07-09 10:40:00,17.7,17.7,17.57,17.64,38003.0,16.0391,16.0391,15.9213,15.9847,38003.0
2020-07-09 10:45:00,17.63,17.73,17.61,17.68,21405.0,15.9756,16.0662,15.9575,16.0209,21405.0
2020-07-09 10:50:00,17.66,17.74,17.65,17.72,16941.0,16.0028,16.0753,15.9938,16.0572,16941.0
2020-07-09 10:55:00,17.72,17.72,17.57,17.58,28552.0,16.0572,16.0572,15.9213,15.9303,28552.0
2020-07-09 11:00:00,17.6,17.62,17.39,17.39,28319.0,15.9484,15.9666,15.7582,15.7582,28319.0
2020-07-09 11:05:00,17.4,17.51,17.4,17.49,120166.0,15.7672,15.8669,15.7672,15.8488,120166.0
2020-07-09 11:10:00,17.5,17.58,17.37,17.39,98381.0,15.8578,15.9303,15.74,15.7582,98381.0
2020-07-09 11:15:00,17.39,17.4,17.19,17.22,32593.0,15.7582,15.7672,15.5769,15.6041,32593.0
2020-07-09 11:20:00,17.23,17.38,17.2,17.36,21071.0,15.6132,15.7491,15.586,15.731,21071.0
2020-07-09 11:25:00,17.35,17.42,17.29,17.41,20209.0,15.7219,15.7853,15.6675,15.7763,20209.0
2020-07-09 11:30:00,17.44,17.55,17.44,17.45,17145.0,15.8035,15.9031,15.8035,15.8125,17145.0
2020-07-09 11:35:00,17.44,17.56,17.44,17.55,30049.0,15.8035,15.9122,15.8035,15.9031,30049.0
2020-07-09 11:40:00,17.56,17.56,17.38,17.45,12002.0,15.9122,15.9122,15.7491,15.8125,12002.0
2020-07-09 11:45:00,17.44,17.48,17.36,17.39,7129.0,15.8035,15.8397,15.731,15.7582,7129.0
2020-07-09 11:50:00,17.4,17.45,17.34,17.44,12006.0,15.7672,15.8125,15.7128,15.8035,12006.0
2020-07-09 11:55:00,17.46,17.47,17.41,17.45,12165.0,15.8216,15.8306,15.7763,15.8125,12165.0
2020-07-09 12:00:00,17.46,17.63,17.43,17.63,7614.0,15.8216,15.9756,15.7944,15.9756,7614.0
2020-07-09 12:05:00,17.61,17.64,17.55,17.57,7679.0,15.9575,15.9847,15.9031,15.9213,7679.0
2020-07-09 12:10:00,17.57,17.61,17.53,17.54,8252.0,15.9213,15.9575,15.885,15.8941,8252.0
2020-07-09 12:15:00,17.54,17.57,17.5,17.56,9802.0,15.8941,15.9213,15.8578,15.9122,9802.0
2020-07-09 12:20:00,17.54,17.54,17.48,17.53,7953.0,15.8941,15.8941,15.8397,15.885,7953.0
2020-07-09 12:25:00,17.51,17.54,17.48,17.49,6019.0,15.8669,15.8941,15.8397,15.8488,6019.0
2020-07-09 12:30:00,17.48,17.48,17.42,17.47,16903.0,15.8397,15.8397,15.7853,15.8306,16903.0
2020-07-09 12:35:00,17.48,17.53,17.46,17.46,16595.0,15.8397,15.885,15.8216,15.8216,16595.0
2020-07-09 12:40:00,17.48,17.51,17.46,17.46,10496.0,15.8397,15.8669,15.8216,15.8216,10496.0
2020-07-09 12:45:00,17.47,17.53,17.46,17.51,3284.0,15.8306,15.885,15.8216,15.8669,3284.0
2020-07-09 12:50:00,17.5,17.52,17.46,17.52,7130.0,15.8578,15.876,15.8216,15.876,7130.0
2020-07-09 12:55:00,17.51,17.52,17.46,17.46,7305.0,15.8669,15.876,15.8216,15.8216,7305.0
2020-07-09 13:00:00,17.46,17.51,17.42,17.5,13759.0,15.8216,15.8669,15.7853,15.8578,13759.0
2020-07-09 13:05:00,17.52,17.57,17.5,17.54,6288.0,15.876,15.9213,15.8578,15.8941,6288.0
2020-07-09 13:10:00,17.53,17.54,17.48,17.52,9166.0,15.885,15.8941,15.8397,15.876,9166.0
2020-07-09 13:15:00,17.53,17.55,17.51,17.52,7039.0,15.885,15.9031,15.8669,15.876,7039.0
2020-07-09 13:20:00,17.53,17.53,17.43,17.46,19792.0,15.885,15.885,15.7944,15.8216,19792.0
2020-07-09 13:25:00,17.45,17.5,17.44,17.48,24019.0,15.8125,15.8578,15.8035,15.8397,24019.0
2020-07-09 13:30:00,17.48,17.49,17.44,17.45,8757.0,15.8397,15.8488,15.8035,15.8125,8757.0
2020-07-09 13:35:00,17.44,17.52,17.44,17.52,11587.0,15.8035,15.876,15.8035,15.876,11587.0
2020-07-09 13:40:00,17.53,17.55,17.46,17.46,11280.0,15.885,15.9031,15.8216,15.8216,11280.0
2020-07-09 13:45:00,17.47,17.54,17.45,17.53,15350.0,15.8306,15.8941,15.8125,15.885,15350.0
2020-07-09 13:50:00,17.53,17.56,17.5,17.54,21051.0,15.885,15.9122,15.8578,15.8941,21051.0
2020-07-09 13:55:00,17.53,17.58,17.52,17.53,23163.0,15.885,15.9303,15.876,15.885,23163.0
2020-07-09 14:00:00,17.53,17.57,17.52,17.54,8470.0,15.885,15.9213,15.876,15.8941,8470.0
2020-07-09 14:05:00,17.53,17.58,17.52,17.53,6752.0,15.885,15.9303,15.876,15.885,6752.0
2020-07-09 14:10:00,17.53,17.57,17.48,17.57,63237.0,15.885,15.9213,15.8397,15.9213,63237.0
2020-07-09 14:15:00,17.56,17.58,17.51,17.55,6747.0,15.9122,15.9303,15.8669,15.9031,6747.0
2020-07-09 14:20:00,17.54,17.54,17.49,17.5,7148.0,15.8941,15.8941,15.8488,15.8578,7148.0
2020-07-09 14:25:00,17.51,17.57,17.5,17.56,4564.0,15.8669,15.9213,15.8578,15.9122,4564.0
2020-07-09 14:30:00,17.56,17.59,17.54,17.56,9380.0,15.9122,15.9394,15.8941,15.9122,9380.0
2020-07-09 14:35:00,17.56,17.58,17.53,17.54,9177.0,15.9122,15.9303,15.885,15.8941,9177.0
2020-07-09 14:40:00,17.54,17.56,17.47,17.48,12276.0,15.8941,15.9122,15.8306,15.8397,12276.0
2020-07-09 14:45:00,17.49,17.54,17.49,17.51,19663.0,15.8488,15.8941,15.8488,15.8669,19663.0
2020-07-09 14:50:00,17.5,17.5,17.42,17.45,13839.0,15.8578,15.8578,15.7853,15.8125,13839.0
2020-07-09 14:55:00,17.44,17.44,17.39,17.43,22229.0,15.8035,15.8035,15.7582,15.7944,22229.0
2020-07-09 15:00:00,17.44,17.52,17.43,17.51,17361.0,15.8035,15.876,15.7944,15.8669,17361.0
2020-07-09 15:05:00,17.51,17.51,17.42,17.43,12016.0,15.8669,15.8669,15.7853,15.7944,12016.0
2020-07-09 15:10:00,17.42,17.48,17.4,17.48,18098.0,15.7853,15.8397,15.7672,15.8397,18098.0
2020-07-09 15:15:00,17.48,17.53,17.41,17.42,24404.0,15.8397,15.885,15.7763,15.7853,24404.0
2020-07-09 15:20:00,17.43,17.43,17.35,17.4,30074.0,15.7944,15.7944,15.7219,15.7672,30074.0
2020-07-09 15:25:00,17.4,17.42,17.32,17.35,32162.0,15.7672,15.7853,15.6947,15.7219,32162.0
2020-07-09 15:30:00,17.34,17.36,17.31,17.34,24055.0,15.7128,15.731,15.6857,15.7128,24055.0
2020-07-09 15:35:00,17.33,17.4,17.31,17.38,23988.0,15.7038,15.7672,15.6857,15.7491,23988.0
2020-07-09 15:40:00,17.39,17.39,17.36,17.36,22910.0,15.7582,15.7582,15.731,15.731,22910.0
2020-07-09 15:45:00,17.36,17.44,17.36,17.43,32927.0,15.731,15.8035,15.731,15.7944,32927.0
2020-07-09 15:50:00,17.42,17.43,17.31,17.32,62973.0,15.7853,15.7944,15.6857,15.6947,62973.0
2020-07-09 15:55:00,17.32,17.35,17.26,17.27,178530.0,15.6947,15.7219,15.6403,15.6494,178530.0
2020-07-10 09:30:00,17.06,17.09,16.58,16.89,71992.0,15.4591,15.4863,15.0242,15.3051,71992.0
2020-07-10 09:35:00,16.91,17.5,16.89,17.48,173400.0,15.3232,15.8578,15.3051,15.8397,173400.0
2020-07-10 09:40:00,17.49,17.5,17.26,17.4,52782.0,15.8488,15.8578,15.6403,15.7672,52782.0
2020-07-10 09:45:00,17.39,17.59,17.29,17.51,60759.0,15.7582,15.9394,15.6675,15.8669,60759.0
2020-07-10 09:50:00,17.52,17.56,17.38,17.48,107921.0,15.876,15.9122,15.7491,15.8397,107921.0
2020-07-10 09:55:00,17.49,17.62,17.34,17.62,53323.0,15.8488,15.9666,15.7128,15.9666,53323.0
2020-07-10 10:00:00,17.61,17.62,17.3,17.38,80706.0,15.9575,15.9666,15.6766,15.7491,80706.0
2020-07-10 10:05:00,17.37,17.48,17.36,17.41,46965.0,15.74,15.8397,15.731,15.7763,46965.0
2020-07-10 10:10:00,17.42,17.56,17.42,17.55,18517.0,15.7853,15.9122,15.7853,15.9031,18517.0
2020-07-10 10:15:00,17.56,17.61,17.22,17.23,73854.0,15.9122,15.9575,15.6041,15.6132,73854.0
2020-07-10 10:20:00,17.24,17.35,17.22,17.28,76210.0,15.6222,15.7219,15.6041,15.6585,76210.0
2020-07-10 10:25:00,17.26,17.39,17.26,17.38,45978.0,15.6403,15.7582,15.6403,15.7491,45978.0
2020-07-10 10:30:00,17.38,17.39,17.24,17.28,52988.0,15.7491,15.7582,15.6222,15.6585,52988.0
2020-07-10 10:35:00,17.32,17.39,17.32,17.33,21269.0,15.6947,15.7582,15.6947,15.7038,21269.0
2020-07-10 10:40:00,17.34,17.51,17.34,17.5,32782.0,15.7128,15.8669,15.7128,15.8578,32782.0
2020-07-10 10:45:00,17.49,17.65,17.44,17.64,83023.0,15.8488,15.9938,15.8035,15.9847,83023.0
2020-07-10 10:50:00,17.63,17.76,17.58,17.72,35523.0,15.9756,16.0934,15.9303,16.0572,35523.0
2020-07-10 10:55:00,17.72,17.79,17.69,17.76,17808.0,16.0572,16.1206,16.03,16.0934,17808.0
2020-07-10 11:00:00,17.76,17.76,17.6,17.62,24913.0,16.0934,16.0934,15.9484,15.9666,24913.0
2020-07-10 11:05:00,17.63,17.7,17.63,17.7,18175.0,15.9756,16.0391,15.9756,16.0391,18175.0
2020-07-10 11:10:00,17.71,17.76,17.6,17.63,17754.0,16.0481,16.0934,15.9484,15.9756,17754.0
2020-07-10 11:15:00,17.63,17.65,17.52,17.55,39098.0,15.9756,15.9938,15.876,15.9031,39098.0
2020-07-10 11:20:00,17.56,17.65,17.56,17.61,23750.0,15.9122,15.9938,15.9122,15.9575,23750.0
2020-07-10 11:25:00,17.6,17.69,17.6,17.66,25628.0,15.9484,16.03,15.9484,16.0028,25628.0
2020-07-10 11:30:00,17.66,17.67,17.53,17.56,33548.0,16.0028,16.0119,15.885,15.9122,33548.0
2020-07-10 11:35:00,17.57,17.61,17.52,17.55,15333.0,15.9213,15.9575,15.876,15.9031,15333.0
2020-07-10 11:40:00,17.56,17.64,17.56,17.62,20270.0,15.9122,15.9847,15.9122,15.9666,20270.0
2020-07-10 11:45:00,17.62,17.62,17.55,17.55,17657.0,15.9666,15.9666,15.9031,15.9031,17657.0
2020-07-10 11:50:00,17.55,17.57,17.51,17.55,14501.0,15.9031,15.9213,15.8669,15.9031,14501.0
2020-07-10 11:55:00,17.54,17.64,17.53,17.62,11274.0,15.8941,15.9847,15.885,15.9666,11274.0
2020-07-10 12:00:00,17.64,17.69,17.6,17.68,23534.0,15.9847,16.03,15.9484,16.0209,23534.0
2020-07-10 12:05:00,17.68,17.8,17.68,17.8,22024.0,16.0209,16.1297,16.0209,16.1297,22024.0
2020-07-10 12:10:00,17.8,17.82,17.71,17.74,32931.0,16.1297,16.1478,16.0481,16.0753,32931.0
2020-07-10 12:15:00,17.75,17.75,17.66,17.67,8871.0,16.0844,16.0844,16.0028,16.0119,8871.0
2020-07-10 12:20:00,17.67,17.69,17.65,17.69,13574.0,16.0119,16.03,15.9938,16.03,13574.0
2020-07-10 12:25:00,17.7,17.74,17.69,17.72,14646.0,16.0391,16.0753,16.03,16.0572,14646.0
2020-07-10 12:30:00,17.7,17.71,17.66,17.68,15780.0,16.0391,16.0481,16.0028,16.0209,15780.0
2020-07-10 12:35:00,17.67,17.7,17.66,17.67,12330.0,16.0119,16.0391,16.0028,16.0119,12330.0
2020-07-10 12:40:00,17.66,17.7,17.62,17.69,14456.0,16.0028,16.0391,15.9666,16.03,14456.0
2020-07-10 12:45:00,17.69,17.7,17.63,17.64,9855.0,16.03,16.0391,15.9756,15.9847,9855.0
2020-07-10 12:50:00,17.63,17.67,17.62,17.67,11577.0,15.9756,16.0119,15.9666,16.0119,11577.0
2020-07-10 12:55:00,17.67,17.72,17.65,17.7,18109.0,16.0119,16.0572,15.9938,16.0391,18109.0
2020-07-10 13:00:00,17.7,17.72,17.66,17.7,12866.0,16.0391,16.0572,16.0028,16.0391,12866.0
2020-07-10 13:05:00,17.7,17.75,17.69,17.73,14984.0,16.0391,16.0844,16.03,16.0662,14984.0
2020-07-10 13:10:00,17.71,17.71,17.69,17.71,8949.0,16.0481,16.0481,16.03,16.0481,8949.0
2020-07-10 13:15:00,17.71,17.74,17.69,17.69,12883.0,16.0481,16.0753,16.03,16.03,12883.0
2020-07-10 13:20:00,17.69,17.72,17.62,17.63,7544.0,16.03,16.0572,15.9666,15.9756,7544.0
2020-07-10 13:25:00,17.63,17.63,17.6,17.63,17157.0,15.9756,15.9756,15.9484,15.9756,17157.0
2020-07-10 13:30:00,17.63,17.65,17.6,17.6,7380.0,15.9756,15.9938,15.9484,15.9484,7380.0
2020-07-10 13:35:00,17.61,17.63,17.6,17.62,9498.0,15.9575,15.9756,15.9484,15.9666,9498.0
2020-07-10 13:40:00,17.62,17.67,17.62,17.65,20296.0,15.9666,16.0119,15.9666,15.9938,20296.0
2020-07-10 13:45:00,17.64,17.69,17.61,17.69,20955.0,15.9847,16.03,15.9575,16.03,20955.0
2020-07-10 13:50:00,17.69,17.7,17.65,17.66,9163.0,16.03,16.0391,15.9938,16.0028,9163.0
2020-07-10 13:55:00,17.66,17.7,17.62,17.64,24428.0,16.0028,16.0391,15.9666,15.9847,24428.0
2020-07-10 14:00:00,17.65,17.67,17.63,17.66,12904.0,15.9938,16.0119,15.9756,16.0028,12904.0
2020-07-10 14:05:00,17.68,17.69,17.6,17.63,12456.0,16.0209,16.03,15.9484,15.9756,12456.0
2020-07-10 14:10:00,17.62,17.62,17.6,17.61,11732.0,15.9666,15.9666,15.9484,15.9575,11732.0
2020-07-10 14:15:00,17.6,17.65,17.6,17.62,13181.0,15.9484,15.9938,15.9484,15.9666,13181.0
2020-07-10 14:20:00,17.62,17.63,17.6,17.62,16320.0,15.9666,15.9756,15.9484,15.9666,16320.0
2020-07-10 14:25:00,17.61,17.61,17.55,17.57,14253.0,15.9575,15.9575,15.9031,15.9213,14253.0
2020-07-10 14:30:00,17.57,17.58,17.54,17.57,7110.0,15.9213,15.9303,15.8941,15.9213,7110.0
2020-07-10 14:35:00,17.57,17.59,17.55,17.56,8079.0,15.9213,15.9394,15.9031,15.9122,8079.0
2020-07-10 14:40:00,17.55,17.56,17.52,17.55,8201.0,15.9031,15.9122,15.876,15.9031,8201.0
2020-07-10 14:45:00,17.54,17.56,17.5,17.51,7152.0,15.8941,15.9122,15.8578,15.8669,7152.0
2020-07-10 14:50:00,17.52,17.53,17.46,17.47,11072.0,15.876,15.885,15.8216,15.8306,11072.0
2020-07-10 14:55:00,17.46,17.48,17.44,17.44,17702.0,15.8216,15.8397,15.8035,15.8035,17702.0
2020-07-10 15:00:00,17.43,17.52,17.41,17.51,18946.0,15.7944,15.876,15.7763,15.8669,18946.0
2020-07-10 15:05:00,17.51,17.54,17.49,17.53,16225.0,15.8669,15.8941,15.8488,15.885,16225.0
2020-07-10 15:10:00,17.53,17.61,17.52,17.61,25831.0,15.885,15.9575,15.876,15.9575,25831.0
2020-07-10 15:15:00,17.6,17.63,17.58,17.63,22106.0,15.9484,15.9756,15.9303,15.9756,22106.0
2020-07-10 15:20:00,17.63,17.66,17.6,17.63,26633.0,15.9756,16.0028,15.9484,15.9756,26633.0
2020-07-10 15:25:00,17.64,17.68,17.61,17.66,22887.0,15.9847,16.0209,15.9575,16.0028,22887.0
2020-07-10 15:30:00,17.65,17.67,17.61,17.64,23883.0,15.9938,16.0119,15.9575,15.9847,23883.0
2020-07-10 15:35:00,17.64,17.66,17.61,17.65,20101.0,15.9847,16.0028,15.9575,15.9938,20101.0
2020-07-10 15:40:00,17.66,17.75,17.65,17.71,25779.0,16.0028,16.0844,15.9938,16.0481,25779.0
2020-07-10 15:45:00,17.71,17.82,17.7,17.81,64724.0,16.0481,16.1478,16.0391,16.1387,64724.0
2020-07-10 15:50:00,17.82,17.88,17.81,17.87,72654.0,16.1478,16.2022,16.1387,16.1931,72654.0
2020-07-10 15:55:00,17.88,17.88,17.76,17.86,140013.0,16.2022,16.2022,16.0934,16.184,140013.0
2020-07-13 09:30:00,17.97,18.22,17.84,18.11,48830.0,16.2837,16.5103,16.1659,16.4106,48830.0
2020-07-13 09:35:00,18.14,18.3,17.93,17.95,43658.0,16.4378,16.5828,16.2475,16.2656,43658.0
2020-07-13 09:40:00,17.91,18.1,17.77,17.82,53181.0,16.2294,16.4015,16.1025,16.1478,53181.0
2020-07-13 09:45:00,17.74,17.79,17.6,17.79,15503.0,16.0753,16.1206,15.9484,16.1206,15503.0
2020-07-13 09:50:00,17.77,17.82,17.65,17.65,7607.0,16.1025,16.1478,15.9938,15.9938,7607.0
2020-07-13 09:55:00,17.64,17.7,17.41,17.41,12094.0,15.9847,16.0391,15.7763,15.7763,12094.0
2020-07-13 10:00:00,17.41,17.44,17.22,17.29,37180.0,15.7763,15.8035,15.6041,15.6675,37180.0
2020-07-13 10:05:00,17.28,17.46,17.25,17.45,16064.0,15.6585,15.8216,15.6313,15.8125,16064.0
2020-07-13 10:10:00,17.45,17.52,17.43,17.48,12867.0,15.8125,15.876,15.7944,15.8397,12867.0
2020-07-13 10:15:00,17.52,17.62,17.5,17.55,18030.0,15.876,15.9666,15.8578,15.9031,18030.0
2020-07-13 10:20:00,17.56,17.62,17.52,17.53,12973.0,15.9122,15.9666,15.876,15.885,12973.0
2020-07-13 10:25:00,17.55,17.58,17.49,17.52,22175.0,15.9031,15.9303,15.8488,15.876,22175.0
2020-07-13 10:30:00,17.54,17.61,17.5,17.5,7990.0,15.8941,15.9575,15.8578,15.8578,7990.0
2020-07-13 10:35:00,17.5,17.55,17.49,17.49,9103.0,15.8578,15.9031,15.8488,15.8488,9103.0
2020-07-13 10:40:00,17.5,17.58,17.48,17.49,8913.0,15.8578,15.9303,15.8397,15.8488,8913.0
2020-07-13 10:45:00,17.5,17.62,17.5,17.61,26695.0,15.8578,15.9666,15.8578,15.9575,26695.0
2020-07-13 10:50:00,17.6,17.61,17.49,17.57,12730.0,15.9484,15.9575,15.8488,15.9213,12730.0
2020-07-13 10:55:00,17.57,17.66,17.55,17.66,5993.0,15.9213,16.0028,15.9031,16.0028,5993.0
2020-07-13 11:00:00,17.67,17.67,17.56,17.67,8130.0,16.0119,16.0119,15.9122,16.0119,8130.0
2020-07-13 11:05:00,17.66,17.72,17.63,17.63,42585.0,16.0028,16.0572,15.9756,15.9756,42585.0
2020-07-13 11:10:00,17.62,17.64,17.41,17.43,45624.0,15.9666,15.9847,15.7763,15.7944,45624.0
2020-07-13 11:15:00,17.42,17.43,17.31,17.37,43568.0,15.7853,15.7944,15.6857,15.74,43568.0
2020-07-13 11:20:00,17.37,17.43,17.26,17.4,34214.0,15.74,15.7944,15.6403,15.7672,34214.0
2020-07-13 11:25:00,17.4,17.41,17.25,17.26,29343.0,15.7672,15.7763,15.6313,15.6403,29343.0
2020-07-13 11:30:00,17.25,17.28,17.16,17.21,45573.0,15.6313,15.6585,15.5497,15.595,45573.0
2020-07-13 11:35:00,17.18,17.24,17.13,17.13,32570.0,15.5679,15.6222,15.5225,15.5225,32570.0
2020-07-13 11:40:00,17.12,17.14,17.02,17.09,32591.0,15.5135,15.5316,15.4229,15.4863,32591.0
2020-07-13 11:45:00,17.09,17.1,17.02,17.07,24260.0,15.4863,15.4954,15.4229,15.4682,24260.0
2020-07-13 11:50:00,17.07,17.1,16.96,17.0,26512.0,15.4682,15.4954,15.3685,15.4047,26512.0
2020-07-13 11:55:00,17.04,17.04,16.94,16.95,28330.0,15.441,15.441,15.3504,15.3594,28330.0
2020-07-13 12:00:00,16.94,17.2,16.94,17.18,25644.0,15.3504,15.586,15.3504,15.5679,25644.0
2020-07-13 12:05:00,17.2,17.23,17.17,17.19,8828.0,15.586,15.6132,15.5588,15.5769,8828.0
2020-07-13 12:10:00,17.2,17.28,17.17,17.27,24535.0,15.586,15.6585,15.5588,15.6494,24535.0
2020-07-13 12:15:00,17.28,17.33,17.27,17.3,6838.0,15.6585,15.7038,15.6494,15.6766,6838.0
2020-07-13 12:20:00,17.31,17.31,17.23,17.23,34820.0,15.6857,15.6857,15.6132,15.6132,34820.0
2020-07-13 12:25:00,17.23,17.29,17.2,17.29,43557.0,15.6132,15.6675,15.586,15.6675,43557.0
2020-07-13 12:30:00,17.28,17.34,17.28,17.32,6934.0,15.6585,15.7128,15.6585,15.6947,6934.0
2020-07-13 12:35:00,17.32,17.4,17.31,17.4,9825.0,15.6947,15.7672,15.6857,15.7672,9825.0
2020-07-13 12:40:00,17.4,17.48,17.39,17.48,123222.0,15.7672,15.8397,15.7582,15.8397,123222.0
2020-07-13 12:45:00,17.48,17.53,17.48,17.49,26275.0,15.8397,15.885,15.8397,15.8488,26275.0
2020-07-13 12:50:00,17.49,17.54,17.47,17.48,17320.0,15.8488,15.8941,15.8306,15.8397,17320.0
2020-07-13 12:55:00,17.48,17.55,17.47,17.53,4856.0,15.8397,15.9031,15.8306,15.885,4856.0
2020-07-13 13:00:00,17.54,17.55,17.48,17.51,11365.0,15.8941,15.9031,15.8397,15.8669,11365.0
2020-07-13 13:05:00,17.51,17.62,17.51,17.62,8503.0,15.8669,15.9666,15.8669,15.9666,8503.0
2020-07-13 13:10:00,17.62,17.66,17.61,17.65,37173.0,15.9666,16.0028,15.9575,15.9938,37173.0
2020-07-13 13:15:00,17.65,17.7,17.65,17.67,21328.0,15.9938,16.0391,15.9938,16.0119,21328.0
2020-07-13 13:20:00,17.66,17.71,17.63,17.64,16964.0,16.0028,16.0481,15.9756,15.9847,16964.0
2020-07-13 13:25:00,17.64,17.66,17.59,17.65,12400.0,15.9847,16.0028,15.9394,15.9938,12400.0
2020-07-13 13:30:00,17.66,17.81,17.65,17.79,71005.0,16.0028,16.1387,15.9938,16.1206,71005.0
2020-07-13 13:35:00,17.79,17.86,17.77,17.81,22452.0,16.1206,16.184,16.1025,16.1387,22452.0
2020-07-13 13:40:00,17.8,17.91,17.8,17.9,14573.0,16.1297,16.2294,16.1297,16.2203,14573.0
2020-07-13 13:45:00,17.89,17.89,17.79,17.84,24862.0,16.2112,16.2112,16.1206,16.1659,24862.0
2020-07-13 13:50:00,17.84,17.84,17.75,17.77,59403.0,16.1659,16.1659,16.0844,16.1025,59403.0
2020-07-13 13:55:00,17.77,17.77,17.66,17.69,29559.0,16.1025,16.1025,16.0028,16.03,29559.0
2020-07-13 14:00:00,17.68,17.68,17.6,17.67,21042.0,16.0209,16.0209,15.9484,16.0119,21042.0
2020-07-13 14:05:00,17.66,17.69,17.55,17.56,28512.0,16.0028,16.03,15.9031,15.9122,28512.0
2020-07-13 14:10:00,17.57,17.6,17.52,17.59,20263.0,15.9213,15.9484,15.876,15.9394,20263.0
2020-07-13 14:15:00,17.59,17.65,17.59,17.63,11747.0,15.9394,15.9938,15.9394,15.9756,11747.0
2020-07-13 14:20:00,17.62,17.68,17.61,17.62,11697.0,15.9666,16.0209,15.9575,15.9666,11697.0
2020-07-13 14:25:00,17.62,17.63,17.52,17.54,14612.0,15.9666,15.9756,15.876,15.8941,14612.0
2020-07-13 14:30:00,17.54,17.54,17.44,17.45,11189.0,15.8941,15.8941,15.8035,15.8125,11189.0
2020-07-13 14:35:00,17.45,17.48,17.38,17.43,13367.0,15.8125,15.8397,15.7491,15.7944,13367.0
2020-07-13 14:40:00,17.44,17.48,17.41,17.48,7517.0,15.8035,15.8397,15.7763,15.8397,7517.0
2020-07-13 14:45:00,17.48,17.56,17.46,17.55,9756.0,15.8397,15.9122,15.8216,15.9031,9756.0
2020-07-13 14:50:00,17.54,17.59,17.51,17.59,15285.0,15.8941,15.9394,15.8669,15.9394,15285.0
2020-07-13 14:55:00,17.59,17.59,17.52,17.57,9381.0,15.9394,15.9394,15.876,15.9213,9381.0
2020-07-13 15:00:00,17.57,17.57,17.41,17.46,12733.0,15.9213,15.9213,15.7763,15.8216,12733.0
2020-07-13 15:05:00,17.46,17.46,17.29,17.3,49814.0,15.8216,15.8216,15.6675,15.6766,49814.0
2020-07-13 15:10:00,17.3,17.42,17.29,17.36,15885.0,15.6766,15.7853,15.6675,15.731,15885.0
2020-07-13 15:15:00,17.36,17.42,17.33,17.33,18742.0,15.731,15.7853,15.7038,15.7038,18742.0
2020-07-13 15:20:00,17.33,17.38,17.29,17.29,19047.0,15.7038,15.7491,15.6675,15.6675,19047.0
2020-07-13 15:25:00,17.29,17.31,17.23,17.23,29211.0,15.6675,15.6857,15.6132,15.6132,29211.0
2020-07-13 15:30:00,17.23,17.3,17.17,17.18,31570.0,15.6132,15.6766,15.5588,15.5679,31570.0
2020-07-13 15:35:00,17.19,17.2,17.09,17.16,49640.0,15.5769,15.586,15.4863,15.5497,49640.0
2020-07-13 15:40:00,17.16,17.32,17.16,17.25,59521.0,15.5497,15.6947,15.5497,15.6313,59521.0
2020-07-13 15:45:00,17.26,17.27,17.16,17.18,49120.0,15.6403,15.6494,15.5497,15.5679,49120.0
2020-07-13 15:50:00,17.18,17.25,17.13,17.15,54127.0,15.5679,15.6313,15.5225,15.5407,54127.0
2020-07-13 15:55:00,17.15,17.23,17.07,17.09,171966.0,15.5407,15.6132,15.4682,15.4863,171966.0
2020-07-14 09:30:00,16.95,16.99,16.68,16.89,41202.0,15.3594,15.3957,15.1148,15.3051,41202.0
2020-07-14 09:35:00,16.93,17.12,16.9,17.11,56262.0,15.3413,15.5135,15.3141,15.5044,56262.0
2020-07-14 09:40:00,17.11,17.24,16.96,17.24,61351.0,15.5044,15.6222,15.3685,15.6222,61351.0
2020-07-14 09:45:00,17.27,17.42,17.22,17.27,31291.0,15.6494,15.7853,15.6041,15.6494,31291.0
2020-07-14 09:50:00,17.29,17.33,17.23,17.27,22129.0,15.6675,15.7038,15.6132,15.6494,22129.0
2020-07-14 09:55:00,17.26,17.35,17.23,17.29,31540.0,15.6403,15.7219,15.6132,15.6675,31540.0
2020-07-14 10:00:00,17.29,17.3,17.09,17.09,60405.0,15.6675,15.6766,15.4863,15.4863,60405.0
2020-07-14 10:05:00,17.06,17.07,16.86,16.89,43067.0,15.4591,15.4682,15.2779,15.3051,43067.0
2020-07-14 10:10:00,16.9,16.98,16.88,16.95,21505.0,15.3141,15.3866,15.296,15.3594,21505.0
2020-07-14 10:15:00,16.96,17.06,16.94,16.97,31083.0,15.3685,15.4591,15.3504,15.3776,31083.0
2020-07-14 10:20:00,16.98,17.19,16.96,17.09,32331.0,15.3866,15.5769,15.3685,15.4863,32331.0
2020-07-14 10:25:00,17.09,17.18,17.02,17.18,64383.0,15.4863,15.5679,15.4229,15.5679,64383.0
2020-07-14 10:30:00,17.18,17.21,17.12,17.21,47307.0,15.5679,15.595,15.5135,15.595,47307.0
2020-07-14 10:35:00,17.2,17.23,17.17,17.2,34321.0,15.586,15.6132,15.5588,15.586,34321.0
2020-07-14 10:40:00,17.21,17.27,17.15,17.19,26263.0,15.595,15.6494,15.5407,15.5769,26263.0
2020-07-14 10:45:00,17.2,17.24,17.16,17.19,28177.0,15.586,15.6222,15.5497,15.5769,28177.0
2020-07-14 10:50:00,17.18,17.24,17.17,17.22,27635.0,15.5679,15.6222,15.5588,15.6041,27635.0
2020-07-14 10:55:00,17.23,17.23,17.11,17.18,13530.0,15.6132,15.6132,15.5044,15.5679,13530.0
2020-07-14 11:00:00,17.19,17.29,17.17,17.24,40381.0,15.5769,15.6675,15.5588,15.6222,40381.0
2020-07-14 11:05:00,17.23,17.43,17.22,17.39,33257.0,15.6132,15.7944,15.6041,15.7582,33257.0
2020-07-14 11:10:00,17.39,17.47,17.38,17.43,8835.0,15.7582,15.8306,15.7491,15.7944,8835.0
2020-07-14 11:15:00,17.44,17.5,17.4,17.42,21460.0,15.8035,15.8578,15.7672,15.7853,21460.0
2020-07-14 11:20:00,17.44,17.46,17.38,17.39,16055.0,15.8035,15.8216,15.7491,15.7582,16055.0
2020-07-14 11:25:00,17.4,17.4,17.32,17.39,25011.0,15.7672,15.7672,15.6947,15.7582,25011.0
2020-07-14 11:30:00,17.37,17.6,17.35,17.57,98513.0,15.74,15.9484,15.7219,15.9213,98513.0
2020-07-14 11:35:00,17.56,17.57,17.42,17.43,47600.0,15.9122,15.9213,15.7853,15.7944,47600.0
2020-07-14 11:40:00,17.43,17.49,17.42,17.48,22733.0,15.7944,15.8488,15.7853,15.8397,22733.0
2020-07-14 11:45:00,17.48,17.54,17.44,17.52,16091.0,15.8397,15.8941,15.8035,15.876,16091.0
2020-07-14 11:50:00,17.52,17.57,17.52,17.57,10745.0,15.876,15.9213,15.876,15.9213,10745.0
2020-07-14 11:55:00,17.56,17.61,17.56,17.6,12846.0,15.9122,15.9575,15.9122,15.9484,12846.0
2020-07-14 12:00:00,17.61,17.61,17.54,17.6,13773.0,15.9575,15.9575,15.8941,15.9484,13773.0
2020-07-14 12:05:00,17.61,17.61,17.46,17.51,28368.0,15.9575,15.9575,15.8216,15.8669,28368.0
2020-07-14 12:10:00,17.51,17.54,17.5,17.52,7812.0,15.8669,15.8941,15.8578,15.876,7812.0
2020-07-14 12:15:00,17.52,17.61,17.5,17.61,13538.0,15.876,15.9575,15.8578,15.9575,13538.0
2020-07-14 12:20:00,17.61,17.61,17.54,17.55,18055.0,15.9575,15.9575,15.8941,15.9031,18055.0
2020-07-14 12:25:00,17.55,17.55,17.44,17.46,32296.0,15.9031,15.9031,15.8035,15.8216,32296.0
2020-07-14 12:30:00,17.47,17.5,17.38,17.38,39796.0,15.8306,15.8578,15.7491,15.7491,39796.0
2020-07-14 12:35:00,17.38,17.42,17.37,17.38,21034.0,15.7491,15.7853,15.74,15.7491,21034.0
2020-07-14 12:40:00,17.38,17.42,17.37,17.38,11188.0,15.7491,15.7853,15.74,15.7491,11188.0
2020-07-14 12:45:00,17.39,17.43,17.38,17.4,20495.0,15.7582,15.7944,15.7491,15.7672,20495.0
2020-07-14 12:50:00,17.39,17.39,17.35,17.38,7670.0,15.7582,15.7582,15.7219,15.7491,7670.0
2020-07-14 12:55:00,17.38,17.4,17.3,17.33,19599.0,15.7491,15.7672,15.6766,15.7038,19599.0
2020-07-14 13:00:00,17.32,17.35,17.29,17.3,13065.0,15.6947,15.7219,15.6675,15.6766,13065.0
2020-07-14 13:05:00,17.3,17.36,17.26,17.27,29710.0,15.6766,15.731,15.6403,15.6494,29710.0
2020-07-14 13:10:00,17.26,17.3,17.26,17.26,14756.0,15.6403,15.6766,15.6403,15.6403,14756.0
2020-07-14 13:15:00,17.27,17.35,17.26,17.35,31760.0,15.6494,15.7219,15.6403,15.7219,31760.0
2020-07-14 13:20:00,17.34,17.34,17.28,17.32,15182.0,15.7128,15.7128,15.6585,15.6947,15182.0
2020-07-14 13:25:00,17.32,17.43,17.3,17.42,46790.0,15.6947,15.7944,15.6766,15.7853,46790.0
2020-07-14 13:30:00,17.42,17.45,17.38,17.4,72644.0,15.7853,15.8125,15.7491,15.7672,72644.0
2020-07-14 13:35:00,17.4,17.41,17.39,17.4,13327.0,15.7672,15.7763,15.7582,15.7672,13327.0
2020-07-14 13:40:00,17.4,17.42,17.38,17.39,6990.0,15.7672,15.7853,15.7491,15.7582,6990.0
2020-07-14 13:45:00,17.38,17.43,17.38,17.42,8152.0,15.7491,15.7944,15.7491,15.7853,8152.0
2020-07-14 13:50:00,17.43,17.49,17.4,17.48,6049.0,15.7944,15.8488,15.7672,15.8397,6049.0
2020-07-14 13:55:00,17.48,17.54,17.47,17.53,11916.0,15.8397,15.8941,15.8306,15.885,11916.0
2020-07-14 14:00:00,17.55,17.64,17.53,17.6,31615.0,15.9031,15.9847,15.885,15.9484,31615.0
2020-07-14 14:05:00,17.6,17.6,17.54,17.55,7394.0,15.9484,15.9484,15.8941,15.9031,7394.0
2020-07-14 14:10:00,17.55,17.59,17.54,17.57,7481.0,15.9031,15.9394,15.8941,15.9213,7481.0
2020-07-14 14:15:00,17.57,17.64,17.56,17.63,17754.0,15.9213,15.9847,15.9122,15.9756,17754.0
2020-07-14 14:20:00,17.62,17.67,17.59,17.63,19791.0,15.9666,16.0119,15.9394,15.9756,19791.0
2020-07-14 14:25:00,17.62,17.62,17.58,17.61,7937.0,15.9666,15.9666,15.9303,15.9575,7937.0
2020-07-14 14:30:00,17.62,17.67,17.62,17.67,6796.0,15.9666,16.0119,15.9666,16.0119,6796.0
2020-07-14 14:35:00,17.66,17.66,17.61,17.63,11504.0,16.0028,16.0028,15.9575,15.9756,11504.0
2020-07-14 14:40:00,17.64,17.66,17.62,17.66,10289.0,15.9847,16.0028,15.9666,16.0028,10289.0
2020-07-14 14:45:00,17.66,17.73,17.66,17.71,34375.0,16.0028,16.0662,16.0028,16.0481,34375.0
2020-07-14 14:50:00,17.7,17.8,17.7,17.77,17893.0,16.0391,16.1297,16.0391,16.1025,17893.0
2020-07-14 14:55:00,17.77,17.84,17.75,17.8,14572.0,16.1025,16.1659,16.0844,16.1297,14572.0
2020-07-14 15:00:00,17.8,17.83,17.73,17.76,13170.0,16.1297,16.1569,16.0662,16.0934,13170.0
2020-07-14 15:05:00,17.76,17.8,17.75,17.78,11357.0,16.0934,16.1297,16.0844,16.1116,11357.0
2020-07-14 15:10:00,17.79,17.82,17.74,17.75,13133.0,16.1206,16.1478,16.0753,16.0844,13133.0
2020-07-14 15:15:00,17.75,17.76,17.7,17.74,16024.0,16.0844,16.0934,16.0391,16.0753,16024.0
2020-07-14 15:20:00,17.75,17.8,17.75,17.78,17557.0,16.0844,16.1297,16.0844,16.1116,17557.0
2020-07-14 15:25:00,17.78,17.82,17.78,17.8,30635.0,16.1116,16.1478,16.1116,16.1297,30635.0
2020-07-14 15:30:00,17.8,17.89,17.8,17.89,44701.0,16.1297,16.2112,16.1297,16.2112,44701.0
2020-07-14 15:35:00,17.89,17.9,17.78,17.79,65277.0,16.2112,16.2203,16.1116,16.1206,65277.0
2020-07-14 15:40:00,17.79,17.82,17.75,17.77,96786.0,16.1206,16.1478,16.0844,16.1025,96786.0
2020-07-14 15:45:00,17.77,17.92,17.77,17.91,98705.0,16.1025,16.2384,16.1025,16.2294,98705.0
2020-07-14 15:50:00,17.91,17.97,17.9,17.91,83363.0,16.2294,16.2837,16.2203,16.2294,83363.0
2020-07-14 15:55:00,17.9,17.9,17.82,17.85,181960.0,16.2203,16.2203,16.1478,16.175,181960.0
2020-07-15 09:30:00,18.47,18.62,18.24,18.52,63218.0,16.7368,16.8727,16.5284,16.7821,63218.0
2020-07-15 09:35:00,18.52,18.7,18.27,18.34,125332.0,16.7821,16.9452,16.5556,16.619,125332.0
2020-07-15 09:40:00,18.36,18.57,18.35,18.48,100143.0,16.6371,16.8274,16.6281,16.7459,100143.0
2020-07-15 09:45:00,18.49,18.75,18.4,18.71,98290.0,16.7549,16.9905,16.6734,16.9543,98290.0
2020-07-15 09:50:00,18.68,18.71,18.35,18.35,64530.0,16.9271,16.9543,16.6281,16.6281,64530.0
2020-07-15 09:55:00,18.36,18.36,18.07,18.07,60700.0,16.6371,16.6371,16.3743,16.3743,60700.0
2020-07-15 10:00:00,18.09,18.18,18.03,18.09,31143.0,16.3925,16.474,16.3381,16.3925,31143.0
2020-07-15 10:05:00,18.1,18.26,18.02,18.26,19767.0,16.4015,16.5465,16.329,16.5465,19767.0
2020-07-15 10:10:00,18.28,18.31,18.13,18.13,22389.0,16.5646,16.5918,16.4287,16.4287,22389.0
2020-07-15 10:15:00,18.12,18.12,17.98,17.98,64712.0,16.4196,16.4196,16.2928,16.2928,64712.0
2020-07-15 10:20:00,17.98,18.22,17.97,18.21,26455.0,16.2928,16.5103,16.2837,16.5012,26455.0
2020-07-15 10:25:00,18.23,18.41,18.16,18.34,25562.0,16.5193,16.6824,16.4559,16.619,25562.0
2020-07-15 10:30:00,18.37,18.54,18.34,18.54,13242.0,16.6462,16.8002,16.619,16.8002,13242.0
2020-07-15 10:35:00,18.52,18.57,18.42,18.46,18769.0,16.7821,16.8274,16.6915,16.7277,18769.0
2020-07-15 10:40:00,18.46,18.57,18.45,18.57,13113.0,16.7277,16.8274,16.7187,16.8274,13113.0
2020-07-15 10:45:00,18.58,18.59,18.43,18.57,38617.0,16.8365,16.8455,16.7006,16.8274,38617.0
2020-07-15 10:50:00,18.61,18.64,18.55,18.55,7880.0,16.8637,16.8909,16.8093,16.8093,7880.0
2020-07-15 10:55:00,18.54,18.61,18.45,18.57,14774.0,16.8002,16.8637,16.7187,16.8274,14774.0
2020-07-15 11:00:00,18.59,18.59,18.43,18.43,12046.0,16.8455,16.8455,16.7006,16.7006,12046.0
2020-07-15 11:05:00,18.43,18.46,18.28,18.32,16375.0,16.7006,16.7277,16.5646,16.6009,16375.0
2020-07-15 11:10:00,18.35,18.36,18.18,18.21,14283.0,16.6281,16.6371,16.474,16.5012,14283.0
2020-07-15 11:15:00,18.2,18.2,18.09,18.11,15094.0,16.4921,16.4921,16.3925,16.4106,15094.0
2020-07-15 11:20:00,18.1,18.13,18.04,18.05,9148.0,16.4015,16.4287,16.3472,16.3562,9148.0
2020-07-15 11:25:00,18.04,18.25,18.04,18.21,23468.0,16.3472,16.5374,16.3472,16.5012,23468.0
2020-07-15 11:30:00,18.21,18.28,18.21,18.27,19149.0,16.5012,16.5646,16.5012,16.5556,19149.0
2020-07-15 11:35:00,18.27,18.35,18.24,18.27,24836.0,16.5556,16.6281,16.5284,16.5556,24836.0
2020-07-15 11:40:00,18.25,18.38,18.23,18.34,11123.0,16.5374,16.6553,16.5193,16.619,11123.0
2020-07-15 11:45:00,18.34,18.34,18.22,18.27,14691.0,16.619,16.619,16.5103,16.5556,14691.0
2020-07-15 11:50:00,18.28,18.37,18.28,18.37,7851.0,16.5646,16.6462,16.5646,16.6462,7851.0
2020-07-15 11:55:00,18.38,18.43,18.36,18.36,16381.0,16.6553,16.7006,16.6371,16.6371,16381.0
2020-07-15 12:00:00,18.36,18.36,18.25,18.25,5839.0,16.6371,16.6371,16.5374,16.5374,5839.0
2020-07-15 12:05:00,18.26,18.39,18.26,18.39,6100.0,16.5465,16.6643,16.5465,16.6643,6100.0
2020-07-15 12:10:00,18.4,18.45,18.37,18.44,5633.0,16.6734,16.7187,16.6462,16.7096,5633.0
2020-07-15 12:15:00,18.44,18.51,18.44,18.5,13168.0,16.7096,16.7731,16.7096,16.764,13168.0
2020-07-15 12:20:00,18.5,18.54,18.43,18.54,36001.0,16.764,16.8002,16.7006,16.8002,36001.0
2020-07-15 12:25:00,18.54,18.6,18.51,18.57,19967.0,16.8002,16.8546,16.7731,16.8274,19967.0
2020-07-15 12:30:00,18.55,18.6,18.52,18.56,63901.0,16.8093,16.8546,16.7821,16.8184,63901.0
2020-07-15 12:35:00,18.57,18.61,18.55,18.59,33933.0,16.8274,16.8637,16.8093,16.8455,33933.0
2020-07-15 12:40:00,18.6,18.66,18.56,18.6,21933.0,16.8546,16.909,16.8184,16.8546,21933.0
2020-07-15 12:45:00,18.6,18.65,18.58,18.59,11174.0,16.8546,16.8999,16.8365,16.8455,11174.0
2020-07-15 12:50:00,18.59,18.64,18.57,18.64,7422.0,16.8455,16.8909,16.8274,16.8909,7422.0
2020-07-15 12:55:00,18.64,18.65,18.61,18.64,10106.0,16.8909,16.8999,16.8637,16.8909,10106.0
2020-07-15 13:00:00,18.64,18.65,18.55,18.63,12259.0,16.8909,16.8999,16.8093,16.8818,12259.0
2020-07-15 13:05:00,18.63,18.63,18.58,18.61,22511.0,16.8818,16.8818,16.8365,16.8637,22511.0
2020-07-15 13:10:00,18.61,18.63,18.57,18.61,5536.0,16.8637,16.8818,16.8274,16.8637,5536.0
2020-07-15 13:15:00,18.61,18.63,18.6,18.62,7622.0,16.8637,16.8818,16.8546,16.8727,7622.0
2020-07-15 13:20:00,18.62,18.75,18.62,18.73,16655.0,16.8727,16.9905,16.8727,16.9724,16655.0
2020-07-15 13:25:00,18.73,18.77,18.72,18.74,10116.0,16.9724,17.0087,16.9633,16.9815,10116.0
2020-07-15 13:30:00,18.76,18.79,18.7,18.7,8864.0,16.9996,17.0268,16.9452,16.9452,8864.0
2020-07-15 13:35:00,18.7,18.75,18.7,18.73,5469.0,16.9452,16.9905,16.9452,16.9724,5469.0
2020-07-15 13:40:00,18.72,18.76,18.71,18.71,13125.0,16.9633,16.9996,16.9543,16.9543,13125.0
2020-07-15 13:45:00,18.71,18.71,18.66,18.67,15196.0,16.9543,16.9543,16.909,16.918,15196.0
2020-07-15 13:50:00,18.68,18.74,18.68,18.7,11316.0,16.9271,16.9815,16.9271,16.9452,11316.0
2020-07-15 13:55:00,18.7,18.72,18.64,18.71,9554.0,16.9452,16.9633,16.8909,16.9543,9554.0
2020-07-15 14:00:00,18.71,18.83,18.7,18.79,11510.0,16.9543,17.063,16.9452,17.0268,11510.0
2020-07-15 14:05:00,18.79,18.81,18.77,18.77,6600.0,17.0268,17.0449,17.0087,17.0087,6600.0
2020-07-15 14:10:00,18.77,18.8,18.72,18.73,11130.0,17.0087,17.0358,16.9633,16.9724,11130.0
2020-07-15 14:15:00,18.73,18.75,18.7,18.72,10036.0,16.9724,16.9905,16.9452,16.9633,10036.0
2020-07-15 14:20:00,18.71,18.77,18.71,18.77,31357.0,16.9543,17.0087,16.9543,17.0087,31357.0
2020-07-15 14:25:00,18.77,18.77,18.68,18.71,28833.0,17.0087,17.0087,16.9271,16.9543,28833.0
2020-07-15 14:30:00,18.72,18.81,18.7,18.81,24652.0,16.9633,17.0449,16.9452,17.0449,24652.0
2020-07-15 14:35:00,18.8,18.88,18.76,18.87,17198.0,17.0358,17.1083,16.9996,17.0993,17198.0
2020-07-15 14:40:00,18.87,18.93,18.85,18.86,21658.0,17.0993,17.1536,17.0811,17.0902,21658.0
2020-07-15 14:45:00,18.86,18.98,18.85,18.95,12889.0,17.0902,17.1989,17.0811,17.1718,12889.0
2020-07-15 14:50:00,18.95,18.99,18.86,18.87,15208.0,17.1718,17.208,17.0902,17.0993,15208.0
2020-07-15 14:55:00,18.87,18.91,18.85,18.85,42937.0,17.0993,17.1355,17.0811,17.0811,42937.0
2020-07-15 15:00:00,18.86,18.95,18.85,18.92,15668.0,17.0902,17.1718,17.0811,17.1446,15668.0
2020-07-15 15:05:00,18.93,18.98,18.9,18.96,17620.0,17.1536,17.1989,17.1265,17.1808,17620.0
2020-07-15 15:10:00,18.96,19.0,18.93,18.96,16148.0,17.1808,17.2171,17.1536,17.1808,16148.0
2020-07-15 15:15:00,18.96,18.98,18.91,18.97,13934.0,17.1808,17.1989,17.1355,17.1899,13934.0
2020-07-15 15:20:00,18.97,18.97,18.93,18.97,19588.0,17.1899,17.1899,17.1536,17.1899,19588.0
2020-07-15 15:25:00,18.98,18.99,18.94,18.98,17945.0,17.1989,17.208,17.1627,17.1989,17945.0
2020-07-15 15:30:00,18.99,19.0,18.96,18.99,37690.0,17.208,17.2171,17.1808,17.208,37690.0
2020-07-15 15:35:00,19.0,19.02,18.94,18.97,126445.0,17.2171,17.2352,17.1627,17.1899,126445.0
2020-07-15 15:40:00,18.99,19.02,18.97,19.01,82616.0,17.208,17.2352,17.1899,17.2261,82616.0
2020-07-15 15:45:00,19.01,19.13,19.01,19.11,42579.0,17.2261,17.3349,17.2261,17.3167,42579.0
2020-07-15 15:50:00,19.11,19.13,19.06,19.1,62306.0,17.3167,17.3349,17.2714,17.3077,62306.0
2020-07-15 15:55:00,19.1,19.14,19.04,19.05,125936.0,17.3077,17.3439,17.2533,17.2624,125936.0
2020-07-16 09:30:00,18.8,18.94,18.39,18.44,38736.0,17.0358,17.1627,16.6643,16.7096,38736.0
2020-07-16 09:35:00,18.47,18.67,18.47,18.59,33901.0,16.7368,16.918,16.7368,16.8455,33901.0
2020-07-16 09:40:00,18.58,18.58,18.33,18.43,17188.0,16.8365,16.8365,16.6099,16.7006,17188.0
2020-07-16 09:45:00,18.42,18.45,18.34,18.43,10672.0,16.6915,16.7187,16.619,16.7006,10672.0
2020-07-16 09:50:00,18.41,18.77,18.41,18.68,22345.0,16.6824,17.0087,16.6824,16.9271,22345.0
2020-07-16 09:55:00,18.65,18.65,18.55,18.55,11861.0,16.8999,16.8999,16.8093,16.8093,11861.0
2020-07-16 10:00:00,18.56,18.6,18.4,18.4,10649.0,16.8184,16.8546,16.6734,16.6734,10649.0
2020-07-16 10:05:00,18.38,18.39,18.3,18.38,12433.0,16.6553,16.6643,16.5828,16.6553,12433.0
2020-07-16 10:10:00,18.4,18.5,18.4,18.48,10260.0,16.6734,16.764,16.6734,16.7459,10260.0
2020-07-16 10:15:00,18.48,18.61,18.43,18.57,10603.0,16.7459,16.8637,16.7006,16.8274,10603.0
2020-07-16 10:20:00,18.56,18.66,18.55,18.63,13131.0,16.8184,16.909,16.8093,16.8818,13131.0
2020-07-16 10:25:00,18.61,18.61,18.5,18.53,28108.0,16.8637,16.8637,16.764,16.7912,28108.0
2020-07-16 10:30:00,18.52,18.59,18.52,18.54,43178.0,16.7821,16.8455,16.7821,16.8002,43178.0
2020-07-16 10:35:00,18.56,18.64,18.53,18.57,35794.0,16.8184,16.8909,16.7912,16.8274,35794.0
2020-07-16 10:40:00,18.56,18.59,18.53,18.56,9449.0,16.8184,16.8455,16.7912,16.8184,9449.0
2020-07-16 10:45:00,18.57,18.63,18.56,18.63,16922.0,16.8274,16.8818,16.8184,16.8818,16922.0
2020-07-16 10:50:00,18.62,18.74,18.61,18.73,9561.0,16.8727,16.9815,16.8637,16.9724,9561.0
2020-07-16 10:55:00,18.72,18.75,18.68,18.7,20917.0,16.9633,16.9905,16.9271,16.9452,20917.0
2020-07-16 11:00:00,18.7,18.82,18.7,18.77,22051.0,16.9452,17.054,16.9452,17.0087,22051.0
2020-07-16 11:05:00,18.77,18.84,18.74,18.75,11925.0,17.0087,17.0721,16.9815,16.9905,11925.0
2020-07-16 11:10:00,18.76,18.91,18.75,18.91,12543.0,16.9996,17.1355,16.9905,17.1355,12543.0
2020-07-16 11:15:00,18.91,18.98,18.86,18.97,13661.0,17.1355,17.1989,17.0902,17.1899,13661.0
2020-07-16 11:20:00,18.97,19.04,18.97,19.01,24869.0,17.1899,17.2533,17.1899,17.2261,24869.0
2020-07-16 11:25:00,18.99,19.12,18.98,19.05,14158.0,17.208,17.3258,17.1989,17.2624,14158.0
2020-07-16 11:30:00,19.05,19.18,19.03,19.07,25438.0,17.2624,17.3802,17.2443,17.2805,25438.0
2020-07-16 11:35:00,19.07,19.23,19.04,19.23,28820.0,17.2805,17.4255,17.2533,17.4255,28820.0
2020-07-16 11:40:00,19.22,19.29,19.18,19.26,19418.0,17.4164,17.4799,17.3802,17.4527,19418.0
2020-07-16 11:45:00,19.27,19.37,19.26,19.35,18096.0,17.4617,17.5524,17.4527,17.5342,18096.0
2020-07-16 11:50:00,19.36,19.44,19.34,19.38,45683.0,17.5433,17.6158,17.5252,17.5614,45683.0
2020-07-16 11:55:00,19.38,19.48,19.38,19.41,11988.0,17.5614,17.652,17.5614,17.5886,11988.0
2020-07-16 12:00:00,19.4,19.44,19.3,19.33,16398.0,17.5795,17.6158,17.4889,17.5161,16398.0
2020-07-16 12:05:00,19.34,19.36,19.27,19.33,13698.0,17.5252,17.5433,17.4617,17.5161,13698.0
2020-07-16 12:10:00,19.33,19.36,19.27,19.29,17309.0,17.5161,17.5433,17.4617,17.4799,17309.0
2020-07-16 12:15:00,19.28,19.34,19.26,19.29,20621.0,17.4708,17.5252,17.4527,17.4799,20621.0
2020-07-16 12:20:00,19.29,19.29,19.22,19.27,12872.0,17.4799,17.4799,17.4164,17.4617,12872.0
2020-07-16 12:25:00,19.27,19.28,19.21,19.21,9632.0,17.4617,17.4708,17.4074,17.4074,9632.0
2020-07-16 12:30:00,19.21,19.24,19.15,19.18,26488.0,17.4074,17.4345,17.353,17.3802,26488.0
2020-07-16 12:35:00,19.18,19.18,19.12,19.16,10879.0,17.3802,17.3802,17.3258,17.3621,10879.0
2020-07-16 12:40:00,19.16,19.23,19.16,19.23,10865.0,17.3621,17.4255,17.3621,17.4255,10865.0
2020-07-16 12:45:00,19.23,19.27,19.21,19.27,13906.0,17.4255,17.4617,17.4074,17.4617,13906.0
2020-07-16 12:50:00,19.27,19.27,19.17,19.17,9033.0,17.4617,17.4617,17.3711,17.3711,9033.0
2020-07-16 12:55:00,19.18,19.18,19.1,19.14,12669.0,17.3802,17.3802,17.3077,17.3439,12669.0
2020-07-16 13:00:00,19.13,19.13,19.05,19.07,43408.0,17.3349,17.3349,17.2624,17.2805,43408.0
2020-07-16 13:05:00,19.07,19.08,19.02,19.02,37754.0,17.2805,17.2896,17.2352,17.2352,37754.0
2020-07-16 13:10:00,19.02,19.12,18.99,19.12,76349.0,17.2352,17.3258,17.208,17.3258,76349.0
2020-07-16 13:15:00,19.13,19.21,19.12,19.19,13257.0,17.3349,17.4074,17.3258,17.3892,13257.0
2020-07-16 13:20:00,19.18,19.18,19.15,19.16,12043.0,17.3802,17.3802,17.353,17.3621,12043.0
2020-07-16 13:25:00,19.16,19.21,19.14,19.18,17419.0,17.3621,17.4074,17.3439,17.3802,17419.0
2020-07-16 13:30:00,19.18,19.18,19.09,19.09,10069.0,17.3802,17.3802,17.2986,17.2986,10069.0
2020-07-16 13:35:00,19.1,19.13,19.07,19.1,14809.0,17.3077,17.3349,17.2805,17.3077,14809.0
2020-07-16 13:40:00,19.1,19.17,19.09,19.15,10677.0,17.3077,17.3711,17.2986,17.353,10677.0
2020-07-16 13:45:00,19.15,19.17,19.12,19.17,8386.0,17.353,17.3711,17.3258,17.3711,8386.0
2020-07-16 13:50:00,19.17,19.17,19.12,19.13,10376.0,17.3711,17.3711,17.3258,17.3349,10376.0
2020-07-16 13:55:00,19.13,19.15,19.11,19.13,9791.0,17.3349,17.353,17.3167,17.3349,9791.0
2020-07-16 14:00:00,19.12,19.13,19.1,19.13,8315.0,17.3258,17.3349,17.3077,17.3349,8315.0
2020-07-16 14:05:00,19.13,19.14,19.11,19.11,7917.0,17.3349,17.3439,17.3167,17.3167,7917.0
2020-07-16 14:10:00,19.11,19.13,19.08,19.11,16936.0,17.3167,17.3349,17.2896,17.3167,16936.0
2020-07-16 14:15:00,19.12,19.15,19.11,19.11,8592.0,17.3258,17.353,17.3167,17.3167,8592.0
2020-07-16 14:20:00,19.11,19.13,19.09,19.12,8297.0,17.3167,17.3349,17.2986,17.3258,8297.0
2020-07-16 14:25:00,19.13,19.15,19.1,19.14,9351.0,17.3349,17.353,17.3077,17.3439,9351.0
2020-07-16 14:30:00,19.14,19.17,19.12,19.14,16363.0,17.3439,17.3711,17.3258,17.3439,16363.0
2020-07-16 14:35:00,19.13,19.13,19.1,19.13,7312.0,17.3349,17.3349,17.3077,17.3349,7312.0
2020-07-16 14:40:00,19.13,19.17,19.12,19.13,22198.0,17.3349,17.3711,17.3258,17.3349,22198.0
2020-07-16 14:45:00,19.13,19.16,19.08,19.1,20161.0,17.3349,17.3621,17.2896,17.3077,20161.0
2020-07-16 14:50:00,19.1,19.16,19.09,19.13,15037.0,17.3077,17.3621,17.2986,17.3349,15037.0
2020-07-16 14:55:00,19.13,19.14,19.09,19.12,31391.0,17.3349,17.3439,17.2986,17.3258,31391.0
2020-07-16 15:00:00,19.13,19.18,19.1,19.17,14230.0,17.3349,17.3802,17.3077,17.3711,14230.0
2020-07-16 15:05:00,19.17,19.2,19.15,19.16,15913.0,17.3711,17.3983,17.353,17.3621,15913.0
2020-07-16 15:10:00,19.16,19.16,19.1,19.1,49150.0,17.3621,17.3621,17.3077,17.3077,49150.0
2020-07-16 15:15:00,19.1,19.12,19.01,19.11,71402.0,17.3077,17.3258,17.2261,17.3167,71402.0
2020-07-16 15:20:00,19.11,19.17,19.11,19.13,28404.0,17.3167,17.3711,17.3167,17.3349,28404.0
2020-07-16 15:25:00,19.13,19.2,19.12,19.19,12890.0,17.3349,17.3983,17.3258,17.3892,12890.0
2020-07-16 15:30:00,19.18,19.18,19.12,19.14,37095.0,17.3802,17.3802,17.3258,17.3439,37095.0
2020-07-16 15:35:00,19.14,19.17,19.12,19.16,31051.0,17.3439,17.3711,17.3258,17.3621,31051.0
2020-07-16 15:40:00,19.16,19.16,19.12,19.14,44743.0,17.3621,17.3621,17.3258,17.3439,44743.0
2020-07-16 15:45:00,19.14,19.16,19.06,19.12,59760.0,17.3439,17.3621,17.2714,17.3258,59760.0
2020-07-16 15:50:00,19.12,19.16,19.09,19.11,102057.0,17.3258,17.3621,17.2986,17.3167,102057.0
2020-07-16 15:55:00,19.12,19.16,19.06,19.13,178689.0,17.3258,17.3621,17.2714,17.3349,178689.0
2020-07-17 09:30:00,19.11,19.28,18.99,19.26,32747.0,17.3167,17.4708,17.208,17.4527,32747.0
2020-07-17 09:35:00,19.3,19.44,19.14,19.44,51822.0,17.4889,17.6158,17.3439,17.6158,51822.0
2020-07-17 09:40:00,19.39,19.61,19.39,19.58,36018.0,17.5705,17.7698,17.5705,17.7426,36018.0
2020-07-17 09:45:00,19.6,19.67,19.57,19.62,17196.0,17.7608,17.8242,17.7336,17.7789,17196.0
2020-07-17 09:50:00,19.65,19.74,19.58,19.6,25865.0,17.8061,17.8876,17.7426,17.7608,25865.0
2020-07-17 09:55:00,19.58,19.58,19.44,19.49,10034.0,17.7426,17.7426,17.6158,17.6611,10034.0
2020-07-17 10:00:00,19.46,19.6,19.39,19.45,22989.0,17.6339,17.7608,17.5705,17.6248,22989.0
2020-07-17 10:05:00,19.47,19.56,19.37,19.37,46678.0,17.643,17.7245,17.5524,17.5524,46678.0
2020-07-17 10:10:00,19.36,19.45,19.31,19.31,22902.0,17.5433,17.6248,17.498,17.498,22902.0
2020-07-17 10:15:00,19.3,19.33,19.19,19.19,17800.0,17.4889,17.5161,17.3892,17.3892,17800.0
2020-07-17 10:20:00,19.19,19.19,18.96,18.99,60543.0,17.3892,17.3892,17.1808,17.208,60543.0
2020-07-17 10:25:00,18.98,19.03,18.84,18.87,29725.0,17.1989,17.2443,17.0721,17.0993,29725.0
2020-07-17 10:30:00,18.87,18.88,18.75,18.84,13731.0,17.0993,17.1083,16.9905,17.0721,13731.0
2020-07-17 10:35:00,18.85,18.88,18.74,18.78,17768.0,17.0811,17.1083,16.9815,17.0177,17768.0
2020-07-17 10:40:00,18.77,18.82,18.74,18.74,22596.0,17.0087,17.054,16.9815,16.9815,22596.0
2020-07-17 10:45:00,18.74,18.92,18.74,18.89,45169.0,16.9815,17.1446,16.9815,17.1174,45169.0
2020-07-17 10:50:00,18.88,18.92,18.79,18.91,19449.0,17.1083,17.1446,17.0268,17.1355,19449.0
2020-07-17 10:55:00,18.91,18.92,18.8,18.81,20321.0,17.1355,17.1446,17.0358,17.0449,20321.0
2020-07-17 11:00:00,18.81,18.85,18.73,18.74,36301.0,17.0449,17.0811,16.9724,16.9815,36301.0
2020-07-17 11:05:00,18.74,18.78,18.72,18.78,13688.0,16.9815,17.0177,16.9633,17.0177,13688.0
2020-07-17 11:10:00,18.79,18.9,18.79,18.88,15163.0,17.0268,17.1265,17.0268,17.1083,15163.0
2020-07-17 11:15:00,18.89,18.96,18.88,18.9,14720.0,17.1174,17.1808,17.1083,17.1265,14720.0
2020-07-17 11:20:00,18.91,18.96,18.78,18.79,23896.0,17.1355,17.1808,17.0177,17.0268,23896.0
2020-07-17 11:25:00,18.8,18.88,18.79,18.83,13771.0,17.0358,17.1083,17.0268,17.063,13771.0
2020-07-17 11:30:00,18.83,18.87,18.78,18.81,17597.0,17.063,17.0993,17.0177,17.0449,17597.0
2020-07-17 11:35:00,18.83,18.94,18.83,18.93,9381.0,17.063,17.1627,17.063,17.1536,9381.0
2020-07-17 11:40:00,18.94,18.96,18.9,18.92,12370.0,17.1627,17.1808,17.1265,17.1446,12370.0
2020-07-17 11:45:00,18.94,18.97,18.83,18.83,12947.0,17.1627,17.1899,17.063,17.063,12947.0
2020-07-17 11:50:00,18.82,18.85,18.79,18.85,8518.0,17.054,17.0811,17.0268,17.0811,8518.0
2020-07-17 11:55:00,18.84,18.85,18.8,18.82,11893.0,17.0721,17.0811,17.0358,17.054,11893.0
2020-07-17 12:00:00,18.83,18.88,18.82,18.82,8240.0,17.063,17.1083,17.054,17.054,8240.0
2020-07-17 12:05:00,18.82,18.89,18.82,18.88,19022.0,17.054,17.1174,17.054,17.1083,19022.0
2020-07-17 12:10:00,18.88,18.88,18.74,18.74,14409.0,17.1083,17.1083,16.9815,16.9815,14409.0
2020-07-17 12:15:00,18.75,18.8,18.74,18.77,5900.0,16.9905,17.0358,16.9815,17.0087,5900.0
2020-07-17 12:20:00,18.77,18.81,18.74,18.77,6417.0,17.0087,17.0449,16.9815,17.0087,6417.0
2020-07-17 12:25:00,18.78,18.82,18.77,18.82,4117.0,17.0177,17.054,17.0087,17.054,4117.0
2020-07-17 12:30:00,18.82,18.87,18.81,18.87,4796.0,17.054,17.0993,17.0449,17.0993,4796.0
2020-07-17 12:35:00,18.86,18.89,18.84,18.85,8777.0,17.0902,17.1174,17.0721,17.0811,8777.0
2020-07-17 12:40:00,18.85,18.86,18.79,18.79,5750.0,17.0811,17.0902,17.0268,17.0268,5750.0
2020-07-17 12:45:00,18.79,18.84,18.78,18.79,8528.0,17.0268,17.0721,17.0177,17.0268,8528.0
2020-07-17 12:50:00,18.79,18.81,18.75,18.75,5939.0,17.0268,17.0449,16.9905,16.9905,5939.0
2020-07-17 12:55:00,18.74,18.74,18.68,18.69,10969.0,16.9815,16.9815,16.9271,16.9362,10969.0
2020-07-17 13:00:00,18.7,18.73,18.66,18.7,8703.0,16.9452,16.9724,16.909,16.9452,8703.0
2020-07-17 13:05:00,18.7,18.77,18.7,18.71,16841.0,16.9452,17.0087,16.9452,16.9543,16841.0
2020-07-17 13:10:00,18.71,18.77,18.67,18.76,8046.0,16.9543,17.0087,16.918,16.9996,8046.0
2020-07-17 13:15:00,18.74,18.77,18.72,18.73,8878.0,16.9815,17.0087,16.9633,16.9724,8878.0
2020-07-17 13:20:00,18.74,18.8,18.74,18.77,4443.0,16.9815,17.0358,16.9815,17.0087,4443.0
2020-07-17 13:25:00,18.79,18.82,18.76,18.77,11855.0,17.0268,17.054,16.9996,17.0087,11855.0
2020-07-17 13:30:00,18.78,18.8,18.77,18.78,5683.0,17.0177,17.0358,17.0087,17.0177,5683.0
2020-07-17 13:35:00,18.78,18.8,18.77,18.79,13515.0,17.0177,17.0358,17.0087,17.0268,13515.0
2020-07-17 13:40:00,18.79,18.82,18.78,18.8,16601.0,17.0268,17.054,17.0177,17.0358,16601.0
2020-07-17 13:45:00,18.8,18.8,18.73,18.75,10010.0,17.0358,17.0358,16.9724,16.9905,10010.0
2020-07-17 13:50:00,18.74,18.76,18.72,18.75,8255.0,16.9815,16.9996,16.9633,16.9905,8255.0
2020-07-17 13:55:00,18.75,18.75,18.72,18.74,5564.0,16.9905,16.9905,16.9633,16.9815,5564.0
2020-07-17 14:00:00,18.74,18.79,18.71,18.79,13229.0,16.9815,17.0268,16.9543,17.0268,13229.0
2020-07-17 14:05:00,18.79,18.79,18.71,18.72,11356.0,17.0268,17.0268,16.9543,16.9633,11356.0
2020-07-17 14:10:00,18.72,18.73,18.68,18.69,17809.0,16.9633,16.9724,16.9271,16.9362,17809.0
2020-07-17 14:15:00,18.68,18.72,18.63,18.72,14115.0,16.9271,16.9633,16.8818,16.9633,14115.0
2020-07-17 14:20:00,18.71,18.71,18.66,18.67,5609.0,16.9543,16.9543,16.909,16.918,5609.0
2020-07-17 14:25:00,18.68,18.69,18.63,18.63,6885.0,16.9271,16.9362,16.8818,16.8818,6885.0
2020-07-17 14:30:00,18.63,18.65,18.59,18.64,22171.0,16.8818,16.8999,16.8455,16.8909,22171.0
2020-07-17 14:35:00,18.65,18.69,18.64,18.66,9917.0,16.8999,16.9362,16.8909,16.909,9917.0
2020-07-17 14:40:00,18.66,18.66,18.6,18.63,10108.0,16.909,16.909,16.8546,16.8818,10108.0
2020-07-17 14:45:00,18.63,18.65,18.59,18.61,13575.0,16.8818,16.8999,16.8455,16.8637,13575.0
2020-07-17 14:50:00,18.61,18.67,18.6,18.66,7882.0,16.8637,16.918,16.8546,16.909,7882.0
2020-07-17 14:55:00,18.66,18.66,18.62,18.65,15128.0,16.909,16.909,16.8727,16.8999,15128.0
2020-07-17 15:00:00,18.66,18.73,18.65,18.71,14067.0,16.909,16.9724,16.8999,16.9543,14067.0
2020-07-17 15:05:00,18.71,18.73,18.69,18.69,12926.0,16.9543,16.9724,16.9362,16.9362,12926.0
2020-07-17 15:10:00,18.68,18.74,18.67,18.7,16580.0,16.9271,16.9815,16.918,16.9452,16580.0
2020-07-17 15:15:00,18.71,18.74,18.69,18.72,24552.0,16.9543,16.9815,16.9362,16.9633,24552.0
2020-07-17 15:20:00,18.71,18.76,18.71,18.76,19034.0,16.9543,16.9996,16.9543,16.9996,19034.0
2020-07-17 15:25:00,18.76,18.85,18.75,18.79,29660.0,16.9996,17.0811,16.9905,17.0268,29660.0
2020-07-17 15:30:00,18.8,18.8,18.73,18.73,25012.0,17.0358,17.0358,16.9724,16.9724,25012.0
2020-07-17 15:35:00,18.73,18.75,18.7,18.72,22832.0,16.9724,16.9905,16.9452,16.9633,22832.0
2020-07-17 15:40:00,18.73,18.75,18.68,18.7,46238.0,16.9724,16.9905,16.9271,16.9452,46238.0
2020-07-17 15:45:00,18.69,18.69,18.63,18.63,69144.0,16.9362,16.9362,16.8818,16.8818,69144.0
2020-07-17 15:50:00,18.63,18.65,18.54,18.64,84868.0,16.8818,16.8999,16.8002,16.8909,84868.0
2020-07-17 15:55:00,18.64,18.66,18.56,18.56,252908.0,16.8909,16.909,16.8184,16.8184,252908.0
2020-07-20 09:30:00,18.46,18.86,18.36,18.85,31553.0,16.7277,17.0902,16.6371,17.0811,31553.0
2020-07-20 09:35:00,18.87,19.05,18.78,18.88,15721.0,17.0993,17.2624,17.0177,17.1083,15721.0
2020-07-20 09:40:00,18.81,18.85,18.55,18.62,17509.0,17.0449,17.0811,16.8093,16.8727,17509.0
2020-07-20 09:45:00,18.64,18.76,18.58,18.58,18685.0,16.8909,16.9996,16.8365,16.8365,18685.0
2020-07-20 09:50:00,18.6,18.7,18.56,18.68,11430.0,16.8546,16.9452,16.8184,16.9271,11430.0
2020-07-20 09:55:00,18.71,18.71,18.48,18.5,13458.0,16.9543,16.9543,16.7459,16.764,13458.0
2020-07-20 10:00:00,18.52,18.52,18.37,18.39,11149.0,16.7821,16.7821,16.6462,16.6643,11149.0
2020-07-20 10:05:00,18.4,18.48,18.39,18.44,14217.0,16.6734,16.7459,16.6643,16.7096,14217.0
2020-07-20 10:10:00,18.44,18.47,18.36,18.37,19474.0,16.7096,16.7368,16.6371,16.6462,19474.0
2020-07-20 10:15:00,18.34,18.53,18.33,18.39,21717.0,16.619,16.7912,16.6099,16.6643,21717.0
2020-07-20 10:20:00,18.42,18.56,18.42,18.55,18350.0,16.6915,16.8184,16.6915,16.8093,18350.0
2020-07-20 10:25:00,18.55,18.63,18.52,18.63,15951.0,16.8093,16.8818,16.7821,16.8818,15951.0
2020-07-20 10:30:00,18.65,18.68,18.6,18.65,16418.0,16.8999,16.9271,16.8546,16.8999,16418.0
2020-07-20 10:35:00,18.66,18.7,18.61,18.61,14451.0,16.909,16.9452,16.8637,16.8637,14451.0
2020-07-20 10:40:00,18.62,18.72,18.59,18.72,13227.0,16.8727,16.9633,16.8455,16.9633,13227.0
2020-07-20 10:45:00,18.73,18.8,18.69,18.69,6890.0,16.9724,17.0358,16.9362,16.9362,6890.0
2020-07-20 10:50:00,18.71,18.76,18.69,18.74,8955.0,16.9543,16.9996,16.9362,16.9815,8955.0
2020-07-20 10:55:00,18.74,18.79,18.72,18.73,10213.0,16.9815,17.0268,16.9633,16.9724,10213.0
2020-07-20 11:00:00,18.71,18.78,18.68,18.75,5070.0,16.9543,17.0177,16.9271,16.9905,5070.0
2020-07-20 11:05:00,18.74,18.76,18.68,18.74,16805.0,16.9815,16.9996,16.9271,16.9815,16805.0
2020-07-20 11:10:00,18.75,18.87,18.75,18.8,17994.0,16.9905,17.0993,16.9905,17.0358,17994.0
2020-07-20 11:15:00,18.81,18.84,18.75,18.83,11978.0,17.0449,17.0721,16.9905,17.063,11978.0
2020-07-20 11:20:00,18.82,18.84,18.69,18.7,13989.0,17.054,17.0721,16.9362,16.9452,13989.0
2020-07-20 11:25:00,18.7,18.74,18.67,18.74,41388.0,16.9452,16.9815,16.918,16.9815,41388.0
2020-07-20 11:30:00,18.74,18.83,18.74,18.82,8650.0,16.9815,17.063,16.9815,17.054,8650.0
2020-07-20 11:35:00,18.83,18.83,18.78,18.82,15494.0,17.063,17.063,17.0177,17.054,15494.0
2020-07-20 11:40:00,18.8,18.9,18.8,18.87,21230.0,17.0358,17.1265,17.0358,17.0993,21230.0
2020-07-20 11:45:00,18.88,18.91,18.87,18.89,10607.0,17.1083,17.1355,17.0993,17.1174,10607.0
2020-07-20 11:50:00,18.9,18.98,18.88,18.94,11924.0,17.1265,17.1989,17.1083,17.1627,11924.0
2020-07-20 11:55:00,18.93,18.97,18.89,18.89,12229.0,17.1536,17.1899,17.1174,17.1174,12229.0
2020-07-20 12:00:00,18.91,18.92,18.83,18.83,6018.0,17.1355,17.1446,17.063,17.063,6018.0
2020-07-20 12:05:00,18.82,18.84,18.78,18.79,6788.0,17.054,17.0721,17.0177,17.0268,6788.0
2020-07-20 12:10:00,18.79,18.79,18.75,18.76,7077.0,17.0268,17.0268,16.9905,16.9996,7077.0
2020-07-20 12:15:00,18.75,18.77,18.73,18.73,10110.0,16.9905,17.0087,16.9724,16.9724,10110.0
2020-07-20 12:20:00,18.72,18.74,18.69,18.74,3812.0,16.9633,16.9815,16.9362,16.9815,3812.0
2020-07-20 12:25:00,18.75,18.77,18.74,18.76,4011.0,16.9905,17.0087,16.9815,16.9996,4011.0
2020-07-20 12:30:00,18.75,18.79,18.74,18.79,10802.0,16.9905,17.0268,16.9815,17.0268,10802.0
2020-07-20 12:35:00,18.77,18.78,18.74,18.75,5029.0,17.0087,17.0177,16.9815,16.9905,5029.0
2020-07-20 12:40:00,18.74,18.74,18.63,18.65,15737.0,16.9815,16.9815,16.8818,16.8999,15737.0
2020-07-20 12:45:00,18.62,18.66,18.61,18.65,3752.0,16.8727,16.909,16.8637,16.8999,3752.0
2020-07-20 12:50:00,18.65,18.66,18.61,18.62,7581.0,16.8999,16.909,16.8637,16.8727,7581.0
2020-07-20 12:55:00,18.62,18.69,18.62,18.69,4270.0,16.8727,16.9362,16.8727,16.9362,4270.0
2020-07-20 13:00:00,18.7,18.7,18.64,18.64,5001.0,16.9452,16.9452,16.8909,16.8909,5001.0
2020-07-20 13:05:00,18.64,18.65,18.6,18.61,4680.0,16.8909,16.8999,16.8546,16.8637,4680.0
2020-07-20 13:10:00,18.6,18.64,18.58,18.62,5775.0,16.8546,16.8909,16.8365,16.8727,5775.0
2020-07-20 13:15:00,18.62,18.66,18.61,18.63,5289.0,16.8727,16.909,16.8637,16.8818,5289.0
2020-07-20 13:20:00,18.64,18.64,18.56,18.58,7760.0,16.8909,16.8909,16.8184,16.8365,7760.0
2020-07-20 13:25:00,18.56,18.6,18.55,18.57,11119.0,16.8184,16.8546,16.8093,16.8274,11119.0
2020-07-20 13:30:00,18.55,18.59,18.55,18.56,5734.0,16.8093,16.8455,16.8093,16.8184,5734.0
2020-07-20 13:35:00,18.57,18.59,18.56,18.56,5285.0,16.8274,16.8455,16.8184,16.8184,5285.0
2020-07-20 13:40:00,18.56,18.6,18.54,18.55,3402.0,16.8184,16.8546,16.8002,16.8093,3402.0
2020-07-20 13:45:00,18.56,18.56,18.48,18.5,4855.0,16.8184,16.8184,16.7459,16.764,4855.0
2020-07-20 13:50:00,18.5,18.56,18.48,18.54,8958.0,16.764,16.8184,16.7459,16.8002,8958.0
2020-07-20 13:55:00,18.54,18.55,18.51,18.51,5982.0,16.8002,16.8093,16.7731,16.7731,5982.0
2020-07-20 14:00:00,18.53,18.54,18.49,18.51,4279.0,16.7912,16.8002,16.7549,16.7731,4279.0
2020-07-20 14:05:00,18.52,18.52,18.46,18.46,8516.0,16.7821,16.7821,16.7277,16.7277,8516.0
2020-07-20 14:10:00,18.46,18.49,18.41,18.42,7912.0,16.7277,16.7549,16.6824,16.6915,7912.0
2020-07-20 14:15:00,18.41,18.45,18.35,18.39,54932.0,16.6824,16.7187,16.6281,16.6643,54932.0
2020-07-20 14:20:00,18.39,18.44,18.38,18.39,6828.0,16.6643,16.7096,16.6553,16.6643,6828.0
2020-07-20 14:25:00,18.4,18.45,18.4,18.44,8000.0,16.6734,16.7187,16.6734,16.7096,8000.0
2020-07-20 14:30:00,18.45,18.46,18.4,18.4,3641.0,16.7187,16.7277,16.6734,16.6734,3641.0
2020-07-20 14:35:00,18.42,18.46,18.42,18.46,6585.0,16.6915,16.7277,16.6915,16.7277,6585.0
2020-07-20 14:40:00,18.48,18.48,18.42,18.46,5436.0,16.7459,16.7459,16.6915,16.7277,5436.0
2020-07-20 14:45:00,18.46,18.47,18.41,18.43,9279.0,16.7277,16.7368,16.6824,16.7006,9279.0
2020-07-20 14:50:00,18.43,18.48,18.43,18.43,5438.0,16.7006,16.7459,16.7006,16.7006,5438.0
2020-07-20 14:55:00,18.44,18.47,18.41,18.42,9271.0,16.7096,16.7368,16.6824,16.6915,9271.0
2020-07-20 15:00:00,18.42,18.44,18.39,18.41,16863.0,16.6915,16.7096,16.6643,16.6824,16863.0
2020-07-20 15:05:00,18.4,18.42,18.38,18.39,16955.0,16.6734,16.6915,16.6553,16.6643,16955.0
2020-07-20 15:10:00,18.39,18.42,18.36,18.41,11177.0,16.6643,16.6915,16.6371,16.6824,11177.0
2020-07-20 15:15:00,18.43,18.48,18.43,18.46,10663.0,16.7006,16.7459,16.7006,16.7277,10663.0
2020-07-20 15:20:00,18.46,18.47,18.43,18.46,12634.0,16.7277,16.7368,16.7006,16.7277,12634.0
2020-07-20 15:25:00,18.46,18.51,18.45,18.5,20693.0,16.7277,16.7731,16.7187,16.764,20693.0
2020-07-20 15:30:00,18.51,18.52,18.38,18.38,24959.0,16.7731,16.7821,16.6553,16.6553,24959.0
2020-07-20 15:35:00,18.38,18.43,18.37,18.38,27384.0,16.6553,16.7006,16.6462,16.6553,27384.0
2020-07-20 15:40:00,18.39,18.42,18.35,18.36,15684.0,16.6643,16.6915,16.6281,16.6371,15684.0
2020-07-20 15:45:00,18.36,18.41,18.35,18.38,20685.0,16.6371,16.6824,16.6281,16.6553,20685.0
2020-07-20 15:50:00,18.38,18.39,18.33,18.36,31772.0,16.6553,16.6643,16.6099,16.6371,31772.0
2020-07-20 15:55:00,18.35,18.35,18.27,18.27,78963.0,16.6281,16.6281,16.5556,16.5556,78963.0
2020-07-21 09:30:00,18.7,19.27,18.7,19.2,92023.0,16.9452,17.4617,16.9452,17.3983,92023.0
2020-07-21 09:35:00,19.17,19.22,18.88,19.12,53648.0,17.3711,17.4164,17.1083,17.3258,53648.0
2020-07-21 09:40:00,19.12,19.37,19.02,19.28,25787.0,17.3258,17.5524,17.2352,17.4708,25787.0
2020-07-21 09:45:00,19.27,19.36,19.16,19.33,22593.0,17.4617,17.5433,17.3621,17.5161,22593.0
2020-07-21 09:50:00,19.33,19.42,19.26,19.4,18287.0,17.5161,17.5977,17.4527,17.5795,18287.0
2020-07-21 09:55:00,19.38,19.56,19.34,19.55,26584.0,17.5614,17.7245,17.5252,17.7155,26584.0
2020-07-21 10:00:00,19.56,19.64,19.51,19.63,45867.0,17.7245,17.797,17.6792,17.788,45867.0
2020-07-21 10:05:00,19.62,19.76,19.59,19.64,38790.0,17.7789,17.9058,17.7517,17.797,38790.0
2020-07-21 10:10:00,19.63,19.68,19.57,19.61,26534.0,17.788,17.8333,17.7336,17.7698,26534.0
2020-07-21 10:15:00,19.63,19.66,19.46,19.49,39735.0,17.788,17.8151,17.6339,17.6611,39735.0
2020-07-21 10:20:00,19.48,19.48,19.32,19.33,51793.0,17.652,17.652,17.507,17.5161,51793.0
2020-07-21 10:25:00,19.33,19.43,19.33,19.38,28873.0,17.5161,17.6067,17.5161,17.5614,28873.0
2020-07-21 10:30:00,19.38,19.5,19.35,19.47,77953.0,17.5614,17.6702,17.5342,17.643,77953.0
2020-07-21 10:35:00,19.47,19.56,19.41,19.5,40114.0,17.643,17.7245,17.5886,17.6702,40114.0
2020-07-21 10:40:00,19.5,19.52,19.32,19.32,29046.0,17.6702,17.6883,17.507,17.507,29046.0
2020-07-21 10:45:00,19.32,19.41,19.3,19.35,26657.0,17.507,17.5886,17.4889,17.5342,26657.0
2020-07-21 10:50:00,19.36,19.36,19.16,19.17,46003.0,17.5433,17.5433,17.3621,17.3711,46003.0
2020-07-21 10:55:00,19.17,19.31,19.13,19.27,120468.0,17.3711,17.498,17.3349,17.4617,120468.0
2020-07-21 11:00:00,19.28,19.35,19.24,19.35,19762.0,17.4708,17.5342,17.4345,17.5342,19762.0
2020-07-21 11:05:00,19.35,19.57,19.35,19.56,64115.0,17.5342,17.7336,17.5342,17.7245,64115.0
2020-07-21 11:10:00,19.58,19.65,19.52,19.59,46957.0,17.7426,17.8061,17.6883,17.7517,46957.0
2020-07-21 11:15:00,19.6,19.66,19.58,19.62,28279.0,17.7608,17.8151,17.7426,17.7789,28279.0
2020-07-21 11:20:00,19.62,19.72,19.58,19.69,92016.0,17.7789,17.8695,17.7426,17.8423,92016.0
2020-07-21 11:25:00,19.67,19.73,19.62,19.64,23253.0,17.8242,17.8786,17.7789,17.797,23253.0
2020-07-21 11:30:00,19.64,19.68,19.55,19.66,18122.0,17.797,17.8333,17.7155,17.8151,18122.0
2020-07-21 11:35:00,19.66,19.71,19.65,19.68,14270.0,17.8151,17.8604,17.8061,17.8333,14270.0
2020-07-21 11:40:00,19.67,19.71,19.63,19.69,16752.0,17.8242,17.8604,17.788,17.8423,16752.0
2020-07-21 11:45:00,19.7,19.72,19.64,19.68,13673.0,17.8514,17.8695,17.797,17.8333,13673.0
2020-07-21 11:50:00,19.67,19.73,19.64,19.68,13735.0,17.8242,17.8786,17.797,17.8333,13735.0
2020-07-21 11:55:00,19.69,19.7,19.6,19.63,10515.0,17.8423,17.8514,17.7608,17.788,10515.0
2020-07-21 12:00:00,19.62,19.64,19.54,19.55,7945.0,17.7789,17.797,17.7064,17.7155,7945.0
2020-07-21 12:05:00,19.56,19.59,19.5,19.51,11164.0,17.7245,17.7517,17.6702,17.6792,11164.0
2020-07-21 12:10:00,19.51,19.51,19.4,19.45,25736.0,17.6792,17.6792,17.5795,17.6248,25736.0
2020-07-21 12:15:00,19.45,19.52,19.43,19.5,6118.0,17.6248,17.6883,17.6067,17.6702,6118.0
2020-07-21 12:20:00,19.5,19.52,19.43,19.43,7652.0,17.6702,17.6883,17.6067,17.6067,7652.0
2020-07-21 12:25:00,19.41,19.47,19.37,19.46,17748.0,17.5886,17.643,17.5524,17.6339,17748.0
2020-07-21 12:30:00,19.46,19.53,19.46,19.53,7350.0,17.6339,17.6973,17.6339,17.6973,7350.0
2020-07-21 12:35:00,19.52,19.52,19.41,19.5,43102.0,17.6883,17.6883,17.5886,17.6702,43102.0
2020-07-21 12:40:00,19.5,19.6,19.49,19.57,12972.0,17.6702,17.7608,17.6611,17.7336,12972.0
2020-07-21 12:45:00,19.6,19.6,19.49,19.52,9250.0,17.7608,17.7608,17.6611,17.6883,9250.0
2020-07-21 12:50:00,19.51,19.56,19.47,19.56,10301.0,17.6792,17.7245,17.643,17.7245,10301.0
2020-07-21 12:55:00,19.57,19.58,19.53,19.55,9341.0,17.7336,17.7426,17.6973,17.7155,9341.0
2020-07-21 13:00:00,19.55,19.6,19.53,19.57,11774.0,17.7155,17.7608,17.6973,17.7336,11774.0
2020-07-21 13:05:00,19.57,19.62,19.56,19.62,10359.0,17.7336,17.7789,17.7245,17.7789,10359.0
2020-07-21 13:10:00,19.63,19.66,19.59,19.6,13345.0,17.788,17.8151,17.7517,17.7608,13345.0
2020-07-21 13:15:00,19.6,19.67,19.59,19.65,21348.0,17.7608,17.8242,17.7517,17.8061,21348.0
2020-07-21 13:20:00,19.64,19.68,19.6,19.68,48919.0,17.797,17.8333,17.7608,17.8333,48919.0
2020-07-21 13:25:00,19.69,19.76,19.66,19.75,30660.0,17.8423,17.9058,17.8151,17.8967,30660.0
2020-07-21 13:30:00,19.74,19.75,19.65,19.7,47089.0,17.8876,17.8967,17.8061,17.8514,47089.0
2020-07-21 13:35:00,19.7,19.73,19.67,19.71,21293.0,17.8514,17.8786,17.8242,17.8604,21293.0
2020-07-21 13:40:00,19.72,19.82,19.7,19.8,32506.0,17.8695,17.9601,17.8514,17.942,32506.0
2020-07-21 13:45:00,19.8,19.8,19.71,19.76,14865.0,17.942,17.942,17.8604,17.9058,14865.0
2020-07-21 13:50:00,19.75,19.76,19.72,19.74,19852.0,17.8967,17.9058,17.8695,17.8876,19852.0
2020-07-21 13:55:00,19.74,19.76,19.66,19.68,13545.0,17.8876,17.9058,17.8151,17.8333,13545.0
2020-07-21 14:00:00,19.67,19.74,19.66,19.74,17850.0,17.8242,17.8876,17.8151,17.8876,17850.0
2020-07-21 14:05:00,19.73,19.74,19.66,19.66,10705.0,17.8786,17.8876,17.8151,17.8151,10705.0
2020-07-21 14:10:00,19.65,19.65,19.58,19.6,10382.0,17.8061,17.8061,17.7426,17.7608,10382.0
2020-07-21 14:15:00,19.61,19.66,19.6,19.61,14797.0,17.7698,17.8151,17.7608,17.7698,14797.0
2020-07-21 14:20:00,19.6,19.7,19.59,19.66,8781.0,17.7608,17.8514,17.7517,17.8151,8781.0
2020-07-21 14:25:00,19.65,19.67,19.63,19.65,8199.0,17.8061,17.8242,17.788,17.8061,8199.0
2020-07-21 14:30:00,19.66,19.68,19.62,19.63,9344.0,17.8151,17.8333,17.7789,17.788,9344.0
2020-07-21 14:35:00,19.63,19.68,19.61,19.65,11753.0,17.788,17.8333,17.7698,17.8061,11753.0
2020-07-21 14:40:00,19.64,19.7,19.64,19.7,7092.0,17.797,17.8514,17.797,17.8514,7092.0
2020-07-21 14:45:00,19.7,19.81,19.69,19.8,10005.0,17.8514,17.9511,17.8423,17.942,10005.0
2020-07-21 14:50:00,19.8,19.85,19.77,19.82,16334.0,17.942,17.9873,17.9148,17.9601,16334.0
2020-07-21 14:55:00,19.83,19.88,19.8,19.87,42728.0,17.9692,18.0145,17.942,18.0054,42728.0
2020-07-21 15:00:00,19.88,19.89,19.8,19.8,17730.0,18.0145,18.0236,17.942,17.942,17730.0
2020-07-21 15:05:00,19.8,19.83,19.74,19.82,23750.0,17.942,17.9692,17.8876,17.9601,23750.0
2020-07-21 15:10:00,19.82,19.83,19.72,19.75,21443.0,17.9601,17.9692,17.8695,17.8967,21443.0
2020-07-21 15:15:00,19.74,19.74,19.63,19.64,21225.0,17.8876,17.8876,17.788,17.797,21225.0
2020-07-21 15:20:00,19.64,19.67,19.59,19.6,18823.0,17.797,17.8242,17.7517,17.7608,18823.0
2020-07-21 15:25:00,19.59,19.63,19.55,19.59,18910.0,17.7517,17.788,17.7155,17.7517,18910.0
2020-07-21 15:30:00,19.59,19.65,19.59,19.59,33988.0,17.7517,17.8061,17.7517,17.7517,33988.0
2020-07-21 15:35:00,19.6,19.63,19.55,19.56,28733.0,17.7608,17.788,17.7155,17.7245,28733.0
2020-07-21 15:40:00,19.57,19.61,19.56,19.57,32626.0,17.7336,17.7698,17.7245,17.7336,32626.0
2020-07-21 15:45:00,19.57,19.63,19.56,19.58,53506.0,17.7336,17.788,17.7245,17.7426,53506.0
2020-07-21 15:50:00,19.58,19.61,19.5,19.58,63793.0,17.7426,17.7698,17.6702,17.7426,63793.0
2020-07-21 15:55:00,19.6,19.65,19.57,19.64,140771.0,17.7608,17.8061,17.7336,17.797,140771.0
2020-07-22 09:30:00,19.25,19.25,18.81,18.86,98135.0,17.4436,17.4436,17.0449,17.0902,98135.0
2020-07-22 09:35:00,18.83,19.1,18.82,18.93,34194.0,17.063,17.3077,17.054,17.1536,34194.0
2020-07-22 09:40:00,18.95,19.12,18.89,19.09,32318.0,17.1718,17.3258,17.1174,17.2986,32318.0
2020-07-22 09:45:00,19.1,19.13,19.0,19.07,11985.0,17.3077,17.3349,17.2171,17.2805,11985.0
2020-07-22 09:50:00,19.1,19.1,18.98,19.1,7229.0,17.3077,17.3077,17.1989,17.3077,7229.0
2020-07-22 09:55:00,19.09,19.09,19.01,19.06,6604.0,17.2986,17.2986,17.2261,17.2714,6604.0
2020-07-22 10:00:00,19.04,19.06,18.92,18.96,16493.0,17.2533,17.2714,17.1446,17.1808,16493.0
2020-07-22 10:05:00,18.97,19.06,18.96,19.05,13499.0,17.1899,17.2714,17.1808,17.2624,13499.0
2020-07-22 10:10:00,19.02,19.02,18.83,18.84,16475.0,17.2352,17.2352,17.063,17.0721,16475.0
2020-07-22 10:15:00,18.89,18.97,18.86,18.96,7870.0,17.1174,17.1899,17.0902,17.1808,7870.0
2020-07-22 10:20:00,18.96,19.08,18.95,19.04,16827.0,17.1808,17.2896,17.1718,17.2533,16827.0
2020-07-22 10:25:00,19.05,19.08,19.01,19.03,6106.0,17.2624,17.2896,17.2261,17.2443,6106.0
2020-07-22 10:30:00,19.03,19.1,19.02,19.05,26326.0,17.2443,17.3077,17.2352,17.2624,26326.0
2020-07-22 10:35:00,19.05,19.08,19.02,19.07,23380.0,17.2624,17.2896,17.2352,17.2805,23380.0
2020-07-22 10:40:00,19.09,19.21,19.06,19.19,38880.0,17.2986,17.4074,17.2714,17.3892,38880.0
2020-07-22 10:45:00,19.19,19.26,19.11,19.11,16491.0,17.3892,17.4527,17.3167,17.3167,16491.0
2020-07-22 10:50:00,19.1,19.14,19.05,19.07,38693.0,17.3077,17.3439,17.2624,17.2805,38693.0
2020-07-22 10:55:00,19.07,19.14,19.07,19.12,18850.0,17.2805,17.3439,17.2805,17.3258,18850.0
2020-07-22 11:00:00,19.13,19.14,19.03,19.05,36173.0,17.3349,17.3439,17.2443,17.2624,36173.0
2020-07-22 11:05:00,19.06,19.1,19.02,19.02,15158.0,17.2714,17.3077,17.2352,17.2352,15158.0
2020-07-22 11:10:00,19.01,19.08,19.0,19.03,10554.0,17.2261,17.2896,17.2171,17.2443,10554.0
2020-07-22 11:15:00,19.05,19.08,19.0,19.03,14046.0,17.2624,17.2896,17.2171,17.2443,14046.0
2020-07-22 11:20:00,19.03,19.08,18.99,19.03,9360.0,17.2443,17.2896,17.208,17.2443,9360.0
2020-07-22 11:25:00,19.02,19.04,18.97,18.97,8920.0,17.2352,17.2533,17.1899,17.1899,8920.0
2020-07-22 11:30:00,18.98,19.01,18.94,19.01,14035.0,17.1989,17.2261,17.1627,17.2261,14035.0
2020-07-22 11:35:00,19.0,19.01,18.93,18.99,8799.0,17.2171,17.2261,17.1536,17.208,8799.0
2020-07-22 11:40:00,19.0,19.0,18.93,18.93,9640.0,17.2171,17.2171,17.1536,17.1536,9640.0
2020-07-22 11:45:00,18.92,18.95,18.9,18.94,23937.0,17.1446,17.1718,17.1265,17.1627,23937.0
2020-07-22 11:50:00,18.92,18.94,18.91,18.91,5163.0,17.1446,17.1627,17.1355,17.1355,5163.0
2020-07-22 11:55:00,18.9,18.96,18.9,18.96,8088.0,17.1265,17.1808,17.1265,17.1808,8088.0
2020-07-22 12:00:00,18.97,19.0,18.94,18.99,9615.0,17.1899,17.2171,17.1627,17.208,9615.0
2020-07-22 12:05:00,18.99,18.99,18.94,18.96,6975.0,17.208,17.208,17.1627,17.1808,6975.0
2020-07-22 12:10:00,18.96,19.03,18.95,19.02,10079.0,17.1808,17.2443,17.1718,17.2352,10079.0
2020-07-22 12:15:00,19.03,19.04,18.97,19.0,10606.0,17.2443,17.2533,17.1899,17.2171,10606.0
2020-07-22 12:20:00,18.99,19.01,18.99,19.0,5553.0,17.208,17.2261,17.208,17.2171,5553.0
2020-07-22 12:25:00,18.99,19.05,18.98,19.01,9985.0,17.208,17.2624,17.1989,17.2261,9985.0
2020-07-22 12:30:00,19.0,19.03,18.99,19.01,23482.0,17.2171,17.2443,17.208,17.2261,23482.0
2020-07-22 12:35:00,19.01,19.04,19.0,19.03,17231.0,17.2261,17.2533,17.2171,17.2443,17231.0
2020-07-22 12:40:00,19.02,19.05,18.99,19.02,38186.0,17.2352,17.2624,17.208,17.2352,38186.0
2020-07-22 12:45:00,19.02,19.11,19.01,19.09,22852.0,17.2352,17.3167,17.2261,17.2986,22852.0
2020-07-22 12:50:00,19.11,19.16,19.08,19.15,14423.0,17.3167,17.3621,17.2896,17.353,14423.0
2020-07-22 12:55:00,19.15,19.16,19.1,19.12,11210.0,17.353,17.3621,17.3077,17.3258,11210.0
2020-07-22 13:00:00,19.12,19.24,19.11,19.21,10275.0,17.3258,17.4345,17.3167,17.4074,10275.0
2020-07-22 13:05:00,19.21,19.21,19.17,19.17,6614.0,17.4074,17.4074,17.3711,17.3711,6614.0
2020-07-22 13:10:00,19.17,19.18,19.12,19.13,4779.0,17.3711,17.3802,17.3258,17.3349,4779.0
2020-07-22 13:15:00,19.13,19.13,19.08,19.1,4983.0,17.3349,17.3349,17.2896,17.3077,4983.0
2020-07-22 13:20:00,19.09,19.14,19.06,19.14,9098.0,17.2986,17.3439,17.2714,17.3439,9098.0
2020-07-22 13:25:00,19.13,19.13,19.09,19.1,5495.0,17.3349,17.3349,17.2986,17.3077,5495.0
2020-07-22 13:30:00,19.11,19.16,19.11,19.14,16347.0,17.3167,17.3621,17.3167,17.3439,16347.0
2020-07-22 13:35:00,19.14,19.16,19.13,19.14,3777.0,17.3439,17.3621,17.3349,17.3439,3777.0
2020-07-22 13:40:00,19.14,19.17,19.12,19.16,8610.0,17.3439,17.3711,17.3258,17.3621,8610.0
2020-07-22 13:45:00,19.16,19.17,19.08,19.08,21658.0,17.3621,17.3711,17.2896,17.2896,21658.0
2020-07-22 13:50:00,19.08,19.11,19.08,19.09,23478.0,17.2896,17.3167,17.2896,17.2986,23478.0
2020-07-22 13:55:00,19.07,19.09,18.99,19.0,14516.0,17.2805,17.2986,17.208,17.2171,14516.0
2020-07-22 14:00:00,19.0,19.12,19.0,19.11,19270.0,17.2171,17.3258,17.2171,17.3167,19270.0
2020-07-22 14:05:00,19.1,19.14,19.09,19.13,8037.0,17.3077,17.3439,17.2986,17.3349,8037.0
2020-07-22 14:10:00,19.13,19.23,19.11,19.21,30921.0,17.3349,17.4255,17.3167,17.4074,30921.0
2020-07-22 14:15:00,19.21,19.21,19.14,19.18,6844.0,17.4074,17.4074,17.3439,17.3802,6844.0
2020-07-22 14:20:00,19.18,19.19,19.14,19.15,9355.0,17.3802,17.3892,17.3439,17.353,9355.0
2020-07-22 14:25:00,19.14,19.17,19.14,19.15,12643.0,17.3439,17.3711,17.3439,17.353,12643.0
2020-07-22 14:30:00,19.14,19.17,19.09,19.17,11719.0,17.3439,17.3711,17.2986,17.3711,11719.0
2020-07-22 14:35:00,19.16,19.17,19.13,19.16,8201.0,17.3621,17.3711,17.3349,17.3621,8201.0
2020-07-22 14:40:00,19.17,19.24,19.17,19.22,28732.0,17.3711,17.4345,17.3711,17.4164,28732.0
2020-07-22 14:45:00,19.21,19.24,19.18,19.24,17136.0,17.4074,17.4345,17.3802,17.4345,17136.0
2020-07-22 14:50:00,19.25,19.25,19.2,19.21,18594.0,17.4436,17.4436,17.3983,17.4074,18594.0
2020-07-22 14:55:00,19.22,19.24,19.18,19.21,14796.0,17.4164,17.4345,17.3802,17.4074,14796.0
2020-07-22 15:00:00,19.22,19.23,19.19,19.2,14550.0,17.4164,17.4255,17.3892,17.3983,14550.0
2020-07-22 15:05:00,19.19,19.19,19.14,19.15,13544.0,17.3892,17.3892,17.3439,17.353,13544.0
2020-07-22 15:10:00,19.16,19.2,19.14,19.16,18796.0,17.3621,17.3983,17.3439,17.3621,18796.0
2020-07-22 15:15:00,19.16,19.2,19.14,19.16,14309.0,17.3621,17.3983,17.3439,17.3621,14309.0
2020-07-22 15:20:00,19.16,19.17,19.1,19.12,23276.0,17.3621,17.3711,17.3077,17.3258,23276.0
2020-07-22 15:25:00,19.12,19.18,19.12,19.16,22712.0,17.3258,17.3802,17.3258,17.3621,22712.0
2020-07-22 15:30:00,19.17,19.18,19.13,19.17,21959.0,17.3711,17.3802,17.3349,17.3711,21959.0
2020-07-22 15:35:00,19.17,19.18,19.12,19.14,26436.0,17.3711,17.3802,17.3258,17.3439,26436.0
2020-07-22 15:40:00,19.14,19.21,19.12,19.21,33474.0,17.3439,17.4074,17.3258,17.4074,33474.0
2020-07-22 15:45:00,19.21,19.22,19.17,19.17,48518.0,17.4074,17.4164,17.3711,17.3711,48518.0
2020-07-22 15:50:00,19.17,19.18,19.1,19.16,60785.0,17.3711,17.3802,17.3077,17.3621,60785.0
2020-07-22 15:55:00,19.16,19.2,19.14,19.15,81873.0,17.3621,17.3983,17.3439,17.353,81873.0
2020-07-23 09:30:00,18.86,19.14,18.86,19.11,27322.0,17.0902,17.3439,17.0902,17.3167,27322.0
2020-07-23 09:35:00,19.09,19.15,18.96,19.04,15686.0,17.2986,17.353,17.1808,17.2533,15686.0
2020-07-23 09:40:00,19.03,19.03,18.78,18.8,29626.0,17.2443,17.2443,17.0177,17.0358,29626.0
2020-07-23 09:45:00,18.84,18.92,18.83,18.88,10963.0,17.0721,17.1446,17.063,17.1083,10963.0
2020-07-23 09:50:00,18.89,19.17,18.89,19.17,47952.0,17.1174,17.3711,17.1174,17.3711,47952.0
2020-07-23 09:55:00,19.15,19.16,19.0,19.13,18525.0,17.353,17.3621,17.2171,17.3349,18525.0
2020-07-23 10:00:00,19.14,19.16,19.02,19.07,24536.0,17.3439,17.3621,17.2352,17.2805,24536.0
2020-07-23 10:05:00,19.08,19.11,19.02,19.02,13256.0,17.2896,17.3167,17.2352,17.2352,13256.0
2020-07-23 10:10:00,19.04,19.04,18.92,19.04,33584.0,17.2533,17.2533,17.1446,17.2533,33584.0
2020-07-23 10:15:00,19.05,19.06,18.99,18.99,34161.0,17.2624,17.2714,17.208,17.208,34161.0
2020-07-23 10:20:00,18.96,19.0,18.92,19.0,14037.0,17.1808,17.2171,17.1446,17.2171,14037.0
2020-07-23 10:25:00,18.98,19.08,18.95,19.02,17005.0,17.1989,17.2896,17.1718,17.2352,17005.0
2020-07-23 10:30:00,19.03,19.03,18.89,18.89,12179.0,17.2443,17.2443,17.1174,17.1174,12179.0
2020-07-23 10:35:00,18.89,18.95,18.86,18.95,10563.0,17.1174,17.1718,17.0902,17.1718,10563.0
2020-07-23 10:40:00,18.94,18.96,18.9,18.94,12341.0,17.1627,17.1808,17.1265,17.1627,12341.0
2020-07-23 10:45:00,18.95,18.96,18.89,18.91,15859.0,17.1718,17.1808,17.1174,17.1355,15859.0
2020-07-23 10:50:00,18.91,18.96,18.9,18.94,14768.0,17.1355,17.1808,17.1265,17.1627,14768.0
2020-07-23 10:55:00,18.94,18.95,18.91,18.92,9019.0,17.1627,17.1718,17.1355,17.1446,9019.0
2020-07-23 11:00:00,18.93,18.99,18.93,18.93,13606.0,17.1536,17.208,17.1536,17.1536,13606.0
2020-07-23 11:05:00,18.93,18.97,18.87,18.96,14313.0,17.1536,17.1899,17.0993,17.1808,14313.0
2020-07-23 11:10:00,18.96,19.0,18.95,18.96,11975.0,17.1808,17.2171,17.1718,17.1808,11975.0
2020-07-23 11:15:00,18.96,18.97,18.9,18.92,7927.0,17.1808,17.1899,17.1265,17.1446,7927.0
2020-07-23 11:20:00,18.94,18.99,18.91,18.98,10640.0,17.1627,17.208,17.1355,17.1989,10640.0
2020-07-23 11:25:00,18.98,18.99,18.94,18.97,8879.0,17.1989,17.208,17.1627,17.1899,8879.0
2020-07-23 11:30:00,18.97,19.03,18.95,19.0,14305.0,17.1899,17.2443,17.1718,17.2171,14305.0
2020-07-23 11:35:00,19.0,19.05,18.98,19.05,12922.0,17.2171,17.2624,17.1989,17.2624,12922.0
2020-07-23 11:40:00,19.05,19.09,19.03,19.04,11305.0,17.2624,17.2986,17.2443,17.2533,11305.0
2020-07-23 11:45:00,19.03,19.08,19.01,19.04,14830.0,17.2443,17.2896,17.2261,17.2533,14830.0
2020-07-23 11:50:00,19.06,19.14,19.05,19.14,18073.0,17.2714,17.3439,17.2624,17.3439,18073.0
2020-07-23 11:55:00,19.12,19.13,19.09,19.12,12932.0,17.3258,17.3349,17.2986,17.3258,12932.0
2020-07-23 12:00:00,19.13,19.17,19.1,19.1,16053.0,17.3349,17.3711,17.3077,17.3077,16053.0
2020-07-23 12:05:00,19.09,19.11,19.07,19.1,8917.0,17.2986,17.3167,17.2805,17.3077,8917.0
2020-07-23 12:10:00,19.1,19.13,19.09,19.09,8941.0,17.3077,17.3349,17.2986,17.2986,8941.0
2020-07-23 12:15:00,19.09,19.12,19.07,19.11,10574.0,17.2986,17.3258,17.2805,17.3167,10574.0
2020-07-23 12:20:00,19.11,19.17,19.1,19.13,12016.0,17.3167,17.3711,17.3077,17.3349,12016.0
2020-07-23 12:25:00,19.12,19.13,19.09,19.13,10067.0,17.3258,17.3349,17.2986,17.3349,10067.0
2020-07-23 12:30:00,19.14,19.24,19.13,19.17,31768.0,17.3439,17.4345,17.3349,17.3711,31768.0
2020-07-23 12:35:00,19.18,19.19,19.12,19.12,18941.0,17.3802,17.3892,17.3258,17.3258,18941.0
2020-07-23 12:40:00,19.12,19.22,19.11,19.2,19028.0,17.3258,17.4164,17.3167,17.3983,19028.0
2020-07-23 12:45:00,19.21,19.26,19.2,19.22,15682.0,17.4074,17.4527,17.3983,17.4164,15682.0
2020-07-23 12:50:00,19.22,19.27,19.17,19.18,13356.0,17.4164,17.4617,17.3711,17.3802,13356.0
2020-07-23 12:55:00,19.18,19.18,19.08,19.09,19075.0,17.3802,17.3802,17.2896,17.2986,19075.0
2020-07-23 13:00:00,19.08,19.09,19.01,19.01,24267.0,17.2896,17.2986,17.2261,17.2261,24267.0
2020-07-23 13:05:00,19.0,19.03,18.94,18.96,18937.0,17.2171,17.2443,17.1627,17.1808,18937.0
2020-07-23 13:10:00,18.96,18.96,18.9,18.91,9908.0,17.1808,17.1808,17.1265,17.1355,9908.0
2020-07-23 13:15:00,18.92,18.93,18.88,18.91,12013.0,17.1446,17.1536,17.1083,17.1355,12013.0
2020-07-23 13:20:00,18.91,18.96,18.89,18.95,7536.0,17.1355,17.1808,17.1174,17.1718,7536.0
2020-07-23 13:25:00,18.96,19.03,18.95,19.03,15741.0,17.1808,17.2443,17.1718,17.2443,15741.0
2020-07-23 13:30:00,19.04,19.04,18.91,18.97,11122.0,17.2533,17.2533,17.1355,17.1899,11122.0
2020-07-23 13:35:00,18.95,18.97,18.92,18.93,4700.0,17.1718,17.1899,17.1446,17.1536,4700.0
2020-07-23 13:40:00,18.93,18.93,18.81,18.81,18778.0,17.1536,17.1536,17.0449,17.0449,18778.0
2020-07-23 13:45:00,18.82,18.83,18.78,18.81,9030.0,17.054,17.063,17.0177,17.0449,9030.0
2020-07-23 13:50:00,18.82,18.83,18.76,18.78,15057.0,17.054,17.063,16.9996,17.0177,15057.0
2020-07-23 13:55:00,18.79,18.81,18.73,18.8,12898.0,17.0268,17.0449,16.9724,17.0358,12898.0
2020-07-23 14:00:00,18.8,18.82,18.75,18.79,20156.0,17.0358,17.054,16.9905,17.0268,20156.0
2020-07-23 14:05:00,18.79,18.82,18.76,18.77,8908.0,17.0268,17.054,16.9996,17.0087,8908.0
2020-07-23 14:10:00,18.75,18.75,18.62,18.62,12896.0,16.9905,16.9905,16.8727,16.8727,12896.0
2020-07-23 14:15:00,18.62,18.63,18.52,18.58,56064.0,16.8727,16.8818,16.7821,16.8365,56064.0
2020-07-23 14:20:00,18.58,18.65,18.56,18.63,7548.0,16.8365,16.8999,16.8184,16.8818,7548.0
2020-07-23 14:25:00,18.64,18.76,18.63,18.76,16300.0,16.8909,16.9996,16.8818,16.9996,16300.0
2020-07-23 14:30:00,18.75,18.84,18.69,18.83,23351.0,16.9905,17.0721,16.9362,17.063,23351.0
2020-07-23 14:35:00,18.85,18.86,18.79,18.8,24080.0,17.0811,17.0902,17.0268,17.0358,24080.0
2020-07-23 14:40:00,18.8,18.85,18.79,18.83,15124.0,17.0358,17.0811,17.0268,17.063,15124.0
2020-07-23 14:45:00,18.8,18.84,18.79,18.82,14799.0,17.0358,17.0721,17.0268,17.054,14799.0
2020-07-23 14:50:00,18.81,18.88,18.79,18.86,10705.0,17.0449,17.1083,17.0268,17.0902,10705.0
2020-07-23 14:55:00,18.85,18.9,18.82,18.9,14406.0,17.0811,17.1265,17.054,17.1265,14406.0
2020-07-23 15:00:00,18.92,18.96,18.88,18.95,15638.0,17.1446,17.1808,17.1083,17.1718,15638.0
2020-07-23 15:05:00,18.95,18.98,18.88,18.88,12613.0,17.1718,17.1989,17.1083,17.1083,12613.0
2020-07-23 15:10:00,18.88,18.93,18.87,18.9,12581.0,17.1083,17.1536,17.0993,17.1265,12581.0
2020-07-23 15:15:00,18.9,18.95,18.88,18.93,14344.0,17.1265,17.1718,17.1083,17.1536,14344.0
2020-07-23 15:20:00,18.93,18.94,18.9,18.9,10593.0,17.1536,17.1627,17.1265,17.1265,10593.0
2020-07-23 15:25:00,18.9,18.93,18.84,18.92,21759.0,17.1265,17.1536,17.0721,17.1446,21759.0
2020-07-23 15:30:00,18.91,18.93,18.81,18.92,27761.0,17.1355,17.1536,17.0449,17.1446,27761.0
2020-07-23 15:35:00,18.91,19.0,18.88,18.93,29193.0,17.1355,17.2171,17.1083,17.1536,29193.0
2020-07-23 15:40:00,18.93,19.01,18.92,18.97,21179.0,17.1536,17.2261,17.1446,17.1899,21179.0
2020-07-23 15:45:00,18.97,19.07,18.97,19.05,29199.0,17.1899,17.2805,17.1899,17.2624,29199.0
2020-07-23 15:50:00,19.04,19.09,19.0,19.07,45118.0,17.2533,17.2986,17.2171,17.2805,45118.0
2020-07-23 15:55:00,19.08,19.16,19.05,19.06,95962.0,17.2896,17.3621,17.2624,17.2714,95962.0
2020-07-24 09:30:00,18.99,19.17,18.98,19.06,31620.0,17.208,17.3711,17.1989,17.2714,31620.0
2020-07-24 09:35:00,19.05,19.25,19.01,19.05,16241.0,17.2624,17.4436,17.2261,17.2624,16241.0
2020-07-24 09:40:00,19.06,19.07,18.83,18.87,11706.0,17.2714,17.2805,17.063,17.0993,11706.0
2020-07-24 09:45:00,18.85,18.97,18.85,18.88,7987.0,17.0811,17.1899,17.0811,17.1083,7987.0
2020-07-24 09:50:00,18.91,18.92,18.7,18.74,16478.0,17.1355,17.1446,16.9452,16.9815,16478.0
2020-07-24 09:55:00,18.73,18.84,18.71,18.82,6724.0,16.9724,17.0721,16.9543,17.054,6724.0
2020-07-24 10:00:00,18.8,19.05,18.78,19.0,7770.0,17.0358,17.2624,17.0177,17.2171,7770.0
2020-07-24 10:05:00,18.99,18.99,18.91,18.95,9352.0,17.208,17.208,17.1355,17.1718,9352.0
2020-07-24 10:10:00,18.97,18.97,18.87,18.9,5100.0,17.1899,17.1899,17.0993,17.1265,5100.0
2020-07-24 10:15:00,18.89,18.9,18.79,18.88,14207.0,17.1174,17.1265,17.0268,17.1083,14207.0
2020-07-24 10:20:00,18.86,19.03,18.83,18.94,15436.0,17.0902,17.2443,17.063,17.1627,15436.0
2020-07-24 10:25:00,18.94,19.01,18.93,19.01,37779.0,17.1627,17.2261,17.1536,17.2261,37779.0
2020-07-24 10:30:00,19.0,19.06,18.92,18.97,33430.0,17.2171,17.2714,17.1446,17.1899,33430.0
2020-07-24 10:35:00,18.97,19.16,18.97,19.16,5796.0,17.1899,17.3621,17.1899,17.3621,5796.0
2020-07-24 10:40:00,19.14,19.28,19.13,19.23,8458.0,17.3439,17.4708,17.3349,17.4255,8458.0
2020-07-24 10:45:00,19.26,19.28,19.18,19.23,9503.0,17.4527,17.4708,17.3802,17.4255,9503.0
2020-07-24 10:50:00,19.21,19.23,19.18,19.18,10794.0,17.4074,17.4255,17.3802,17.3802,10794.0
2020-07-24 10:55:00,19.18,19.24,19.17,19.18,4885.0,17.3802,17.4345,17.3711,17.3802,4885.0
2020-07-24 11:00:00,19.19,19.25,19.17,19.17,7660.0,17.3892,17.4436,17.3711,17.3711,7660.0
2020-07-24 11:05:00,19.16,19.21,19.14,19.2,9441.0,17.3621,17.4074,17.3439,17.3983,9441.0
2020-07-24 11:10:00,19.19,19.21,19.14,19.14,14479.0,17.3892,17.4074,17.3439,17.3439,14479.0
2020-07-24 11:15:00,19.14,19.15,19.08,19.13,7473.0,17.3439,17.353,17.2896,17.3349,7473.0
2020-07-24 11:20:00,19.1,19.15,19.08,19.09,13309.0,17.3077,17.353,17.2896,17.2986,13309.0
2020-07-24 11:25:00,19.08,19.11,19.04,19.05,7858.0,17.2896,17.3167,17.2533,17.2624,7858.0
2020-07-24 11:30:00,19.05,19.05,18.97,18.98,13243.0,17.2624,17.2624,17.1899,17.1989,13243.0
2020-07-24 11:35:00,18.97,19.07,18.96,19.05,10502.0,17.1899,17.2805,17.1808,17.2624,10502.0
2020-07-24 11:40:00,19.03,19.12,19.02,19.1,8187.0,17.2443,17.3258,17.2352,17.3077,8187.0
2020-07-24 11:45:00,19.11,19.13,19.08,19.09,7629.0,17.3167,17.3349,17.2896,17.2986,7629.0
2020-07-24 11:50:00,19.09,19.11,19.07,19.1,3588.0,17.2986,17.3167,17.2805,17.3077,3588.0
2020-07-24 11:55:00,19.1,19.1,19.07,19.08,27945.0,17.3077,17.3077,17.2805,17.2896,27945.0
2020-07-24 12:00:00,19.09,19.1,19.06,19.06,15093.0,17.2986,17.3077,17.2714,17.2714,15093.0
2020-07-24 12:05:00,19.06,19.06,18.9,18.92,19812.0,17.2714,17.2714,17.1265,17.1446,19812.0
2020-07-24 12:10:00,18.91,18.95,18.9,18.93,5538.0,17.1355,17.1718,17.1265,17.1536,5538.0
2020-07-24 12:15:00,18.94,19.01,18.92,18.98,4829.0,17.1627,17.2261,17.1446,17.1989,4829.0
2020-07-24 12:20:00,18.97,19.02,18.97,19.02,6861.0,17.1899,17.2352,17.1899,17.2352,6861.0
2020-07-24 12:25:00,19.04,19.07,19.02,19.04,4488.0,17.2533,17.2805,17.2352,17.2533,4488.0
2020-07-24 12:30:00,19.05,19.06,19.01,19.03,9793.0,17.2624,17.2714,17.2261,17.2443,9793.0
2020-07-24 12:35:00,19.04,19.06,18.99,19.02,26970.0,17.2533,17.2714,17.208,17.2352,26970.0
2020-07-24 12:40:00,19.03,19.06,19.03,19.03,14097.0,17.2443,17.2714,17.2443,17.2443,14097.0
2020-07-24 12:45:00,19.03,19.04,18.94,18.96,22099.0,17.2443,17.2533,17.1627,17.1808,22099.0
2020-07-24 12:50:00,18.97,18.97,18.88,18.88,4331.0,17.1899,17.1899,17.1083,17.1083,4331.0
2020-07-24 12:55:00,18.88,18.89,18.82,18.86,9484.0,17.1083,17.1174,17.054,17.0902,9484.0
2020-07-24 13:00:00,18.87,18.91,18.86,18.87,8004.0,17.0993,17.1355,17.0902,17.0993,8004.0
2020-07-24 13:05:00,18.86,18.87,18.78,18.83,33238.0,17.0902,17.0993,17.0177,17.063,33238.0
2020-07-24 13:10:00,18.83,18.85,18.78,18.78,4950.0,17.063,17.0811,17.0177,17.0177,4950.0
2020-07-24 13:15:00,18.78,18.79,18.75,18.76,3836.0,17.0177,17.0268,16.9905,16.9996,3836.0
2020-07-24 13:20:00,18.77,18.79,18.76,18.77,3642.0,17.0087,17.0268,16.9996,17.0087,3642.0
2020-07-24 13:25:00,18.77,18.8,18.77,18.77,6214.0,17.0087,17.0358,17.0087,17.0087,6214.0
2020-07-24 13:30:00,18.77,18.8,18.76,18.78,4742.0,17.0087,17.0358,16.9996,17.0177,4742.0
2020-07-24 13:35:00,18.79,18.84,18.78,18.84,5363.0,17.0268,17.0721,17.0177,17.0721,5363.0
2020-07-24 13:40:00,18.85,18.85,18.82,18.84,6603.0,17.0811,17.0811,17.054,17.0721,6603.0
2020-07-24 13:45:00,18.85,18.87,18.84,18.85,6130.0,17.0811,17.0993,17.0721,17.0811,6130.0
2020-07-24 13:50:00,18.85,18.9,18.84,18.89,3777.0,17.0811,17.1265,17.0721,17.1174,3777.0
2020-07-24 13:55:00,18.89,18.94,18.87,18.91,4736.0,17.1174,17.1627,17.0993,17.1355,4736.0
2020-07-24 14:00:00,18.92,18.94,18.89,18.91,4578.0,17.1446,17.1627,17.1174,17.1355,4578.0
2020-07-24 14:05:00,18.91,18.98,18.91,18.97,3900.0,17.1355,17.1989,17.1355,17.1899,3900.0
2020-07-24 14:10:00,18.96,18.97,18.94,18.95,6516.0,17.1808,17.1899,17.1627,17.1718,6516.0
2020-07-24 14:15:00,18.94,18.97,18.93,18.96,4669.0,17.1627,17.1899,17.1536,17.1808,4669.0
2020-07-24 14:20:00,18.96,19.0,18.96,18.96,11781.0,17.1808,17.2171,17.1808,17.1808,11781.0
2020-07-24 14:25:00,18.96,18.99,18.95,18.99,4968.0,17.1808,17.208,17.1718,17.208,4968.0
2020-07-24 14:30:00,18.98,19.01,18.97,19.0,5450.0,17.1989,17.2261,17.1899,17.2171,5450.0
2020-07-24 14:35:00,18.99,19.01,18.97,19.0,6240.0,17.208,17.2261,17.1899,17.2171,6240.0
2020-07-24 14:40:00,19.01,19.03,18.99,19.01,32944.0,17.2261,17.2443,17.208,17.2261,32944.0
2020-07-24 14:45:00,19.01,19.02,18.92,18.93,11654.0,17.2261,17.2352,17.1446,17.1536,11654.0
2020-07-24 14:50:00,18.91,18.93,18.89,18.89,3344.0,17.1355,17.1536,17.1174,17.1174,3344.0
2020-07-24 14:55:00,18.89,18.92,18.87,18.89,3590.0,17.1174,17.1446,17.0993,17.1174,3590.0
2020-07-24 15:00:00,18.88,18.96,18.87,18.95,8925.0,17.1083,17.1808,17.0993,17.1718,8925.0
2020-07-24 15:05:00,18.96,18.96,18.9,18.91,7081.0,17.1808,17.1808,17.1265,17.1355,7081.0
2020-07-24 15:10:00,18.91,18.95,18.91,18.95,3215.0,17.1355,17.1718,17.1355,17.1718,3215.0
2020-07-24 15:15:00,18.95,18.95,18.84,18.84,9396.0,17.1718,17.1718,17.0721,17.0721,9396.0
2020-07-24 15:20:00,18.86,18.88,18.83,18.87,6894.0,17.0902,17.1083,17.063,17.0993,6894.0
2020-07-24 15:25:00,18.86,18.87,18.8,18.82,9900.0,17.0902,17.0993,17.0358,17.054,9900.0
2020-07-24 15:30:00,18.82,18.84,18.79,18.82,13400.0,17.054,17.0721,17.0268,17.054,13400.0
2020-07-24 15:35:00,18.82,18.85,18.8,18.83,15347.0,17.054,17.0811,17.0358,17.063,15347.0
2020-07-24 15:40:00,18.82,18.84,18.81,18.82,8527.0,17.054,17.0721,17.0449,17.054,8527.0
2020-07-24 15:45:00,18.82,18.85,18.79,18.84,26153.0,17.054,17.0811,17.0268,17.0721,26153.0
2020-07-24 15:50:00,18.82,18.86,18.8,18.82,35865.0,17.054,17.0902,17.0358,17.054,35865.0
2020-07-24 15:55:00,18.82,18.85,18.78,18.78,54276.0,17.054,17.0811,17.0177,17.0177,54276.0
2020-07-27 09:30:00,18.27,18.61,18.27,18.38,74564.0,16.5556,16.8637,16.5556,16.6553,74564.0
2020-07-27 09:35:00,18.38,18.43,18.19,18.2,36998.0,16.6553,16.7006,16.4831,16.4921,36998.0
2020-07-27 09:40:00,18.19,18.31,18.15,18.25,12695.0,16.4831,16.5918,16.4468,16.5374,12695.0
2020-07-27 09:45:00,18.22,18.35,18.14,18.35,20983.0,16.5103,16.6281,16.4378,16.6281,20983.0
2020-07-27 09:50:00,18.35,18.48,18.33,18.41,24395.0,16.6281,16.7459,16.6099,16.6824,24395.0
2020-07-27 09:55:00,18.43,18.48,18.37,18.48,19924.0,16.7006,16.7459,16.6462,16.7459,19924.0
2020-07-27 10:00:00,18.48,18.5,18.28,18.28,28604.0,16.7459,16.764,16.5646,16.5646,28604.0
2020-07-27 10:05:00,18.27,18.32,18.22,18.28,26879.0,16.5556,16.6009,16.5103,16.5646,26879.0
2020-07-27 10:10:00,18.32,18.32,18.15,18.23,46988.0,16.6009,16.6009,16.4468,16.5193,46988.0
2020-07-27 10:15:00,18.24,18.29,18.19,18.27,12696.0,16.5284,16.5737,16.4831,16.5556,12696.0
2020-07-27 10:20:00,18.28,18.41,18.27,18.35,15562.0,16.5646,16.6824,16.5556,16.6281,15562.0
2020-07-27 10:25:00,18.38,18.46,18.34,18.45,43134.0,16.6553,16.7277,16.619,16.7187,43134.0
2020-07-27 10:30:00,18.45,18.52,18.45,18.5,20857.0,16.7187,16.7821,16.7187,16.764,20857.0
2020-07-27 10:35:00,18.48,18.56,18.47,18.54,38061.0,16.7459,16.8184,16.7368,16.8002,38061.0
2020-07-27 10:40:00,18.54,18.54,18.43,18.45,10532.0,16.8002,16.8002,16.7006,16.7187,10532.0
2020-07-27 10:45:00,18.43,18.46,18.4,18.44,12281.0,16.7006,16.7277,16.6734,16.7096,12281.0
2020-07-27 10:50:00,18.44,18.49,18.42,18.49,9836.0,16.7096,16.7549,16.6915,16.7549,9836.0
2020-07-27 10:55:00,18.48,18.49,18.45,18.47,7578.0,16.7459,16.7549,16.7187,16.7368,7578.0
2020-07-27 11:00:00,18.47,18.48,18.4,18.4,10650.0,16.7368,16.7459,16.6734,16.6734,10650.0
2020-07-27 11:05:00,18.41,18.41,18.29,18.3,10870.0,16.6824,16.6824,16.5737,16.5828,10870.0
2020-07-27 11:10:00,18.3,18.34,18.27,18.27,17770.0,16.5828,16.619,16.5556,16.5556,17770.0
2020-07-27 11:15:00,18.27,18.33,18.26,18.3,9315.0,16.5556,16.6099,16.5465,16.5828,9315.0
2020-07-27 11:20:00,18.29,18.33,18.21,18.22,17330.0,16.5737,16.6099,16.5012,16.5103,17330.0
2020-07-27 11:25:00,18.22,18.25,18.2,18.21,17377.0,16.5103,16.5374,16.4921,16.5012,17377.0
2020-07-27 11:30:00,18.21,18.27,18.2,18.24,12565.0,16.5012,16.5556,16.4921,16.5284,12565.0
2020-07-27 11:35:00,18.24,18.24,18.15,18.2,16063.0,16.5284,16.5284,16.4468,16.4921,16063.0
2020-07-27 11:40:00,18.19,18.32,18.18,18.3,41253.0,16.4831,16.6009,16.474,16.5828,41253.0
2020-07-27 11:45:00,18.29,18.3,18.11,18.12,43008.0,16.5737,16.5828,16.4106,16.4196,43008.0
2020-07-27 11:50:00,18.12,18.21,18.11,18.16,14663.0,16.4196,16.5012,16.4106,16.4559,14663.0
2020-07-27 11:55:00,18.16,18.17,18.05,18.11,7651.0,16.4559,16.465,16.3562,16.4106,7651.0
2020-07-27 12:00:00,18.12,18.5,18.04,18.09,23219.0,16.4196,16.764,16.3472,16.3925,23219.0
2020-07-27 12:05:00,18.09,18.12,18.06,18.12,7306.0,16.3925,16.4196,16.3653,16.4196,7306.0
2020-07-27 12:10:00,18.12,18.13,18.08,18.09,6144.0,16.4196,16.4287,16.3834,16.3925,6144.0
2020-07-27 12:15:00,18.09,18.14,18.08,18.11,9888.0,16.3925,16.4378,16.3834,16.4106,9888.0
2020-07-27 12:20:00,18.1,18.13,18.06,18.09,18314.0,16.4015,16.4287,16.3653,16.3925,18314.0
2020-07-27 12:25:00,18.1,18.16,18.08,18.16,16038.0,16.4015,16.4559,16.3834,16.4559,16038.0
2020-07-27 12:30:00,18.16,18.2,18.13,18.14,25327.0,16.4559,16.4921,16.4287,16.4378,25327.0
2020-07-27 12:35:00,18.15,18.28,18.15,18.27,22637.0,16.4468,16.5646,16.4468,16.5556,22637.0
2020-07-27 12:40:00,18.27,18.29,18.25,18.26,3570.0,16.5556,16.5737,16.5374,16.5465,3570.0
2020-07-27 12:45:00,18.26,18.28,18.24,18.26,7941.0,16.5465,16.5646,16.5284,16.5465,7941.0
2020-07-27 12:50:00,18.26,18.26,18.23,18.25,3959.0,16.5465,16.5465,16.5193,16.5374,3959.0
2020-07-27 12:55:00,18.25,18.28,18.25,18.26,8705.0,16.5374,16.5646,16.5374,16.5465,8705.0
2020-07-27 13:00:00,18.25,18.26,18.24,18.24,7605.0,16.5374,16.5465,16.5284,16.5284,7605.0
2020-07-27 13:05:00,18.24,18.26,18.23,18.25,10059.0,16.5284,16.5465,16.5193,16.5374,10059.0
2020-07-27 13:10:00,18.25,18.32,18.24,18.32,8887.0,16.5374,16.6009,16.5284,16.6009,8887.0
2020-07-27 13:15:00,18.32,18.36,18.31,18.35,4791.0,16.6009,16.6371,16.5918,16.6281,4791.0
2020-07-27 13:20:00,18.34,18.36,18.32,18.33,4782.0,16.619,16.6371,16.6009,16.6099,4782.0
2020-07-27 13:25:00,18.32,18.35,18.32,18.32,4305.0,16.6009,16.6281,16.6009,16.6009,4305.0
2020-07-27 13:30:00,18.32,18.35,18.31,18.35,3953.0,16.6009,16.6281,16.5918,16.6281,3953.0
2020-07-27 13:35:00,18.36,18.38,18.35,18.37,6461.0,16.6371,16.6553,16.6281,16.6462,6461.0
2020-07-27 13:40:00,18.38,18.38,18.33,18.35,3527.0,16.6553,16.6553,16.6099,16.6281,3527.0
2020-07-27 13:45:00,18.34,18.35,18.32,18.34,7334.0,16.619,16.6281,16.6009,16.619,7334.0
2020-07-27 13:50:00,18.35,18.39,18.35,18.36,6044.0,16.6281,16.6643,16.6281,16.6371,6044.0
2020-07-27 13:55:00,18.36,18.37,18.34,18.35,5875.0,16.6371,16.6462,16.619,16.6281,5875.0
2020-07-27 14:00:00,18.35,18.35,18.29,18.3,7910.0,16.6281,16.6281,16.5737,16.5828,7910.0
2020-07-27 14:05:00,18.3,18.33,18.28,18.33,7098.0,16.5828,16.6099,16.5646,16.6099,7098.0
2020-07-27 14:10:00,18.33,18.34,18.31,18.31,4047.0,16.6099,16.619,16.5918,16.5918,4047.0
2020-07-27 14:15:00,18.31,18.33,18.31,18.32,6710.0,16.5918,16.6099,16.5918,16.6009,6710.0
2020-07-27 14:20:00,18.32,18.37,18.32,18.36,3367.0,16.6009,16.6462,16.6009,16.6371,3367.0
2020-07-27 14:25:00,18.35,18.37,18.34,18.34,7894.0,16.6281,16.6462,16.619,16.619,7894.0
2020-07-27 14:30:00,18.34,18.35,18.31,18.32,5217.0,16.619,16.6281,16.5918,16.6009,5217.0
2020-07-27 14:35:00,18.31,18.32,18.28,18.3,7515.0,16.5918,16.6009,16.5646,16.5828,7515.0
2020-07-27 14:40:00,18.31,18.36,18.3,18.36,6410.0,16.5918,16.6371,16.5828,16.6371,6410.0
2020-07-27 14:45:00,18.36,18.37,18.27,18.27,36528.0,16.6371,16.6462,16.5556,16.5556,36528.0
2020-07-27 14:50:00,18.28,18.29,18.21,18.21,10574.0,16.5646,16.5737,16.5012,16.5012,10574.0
2020-07-27 14:55:00,18.21,18.23,18.17,18.18,8369.0,16.5012,16.5193,16.465,16.474,8369.0
2020-07-27 15:00:00,18.18,18.19,18.13,18.13,7419.0,16.474,16.4831,16.4287,16.4287,7419.0
2020-07-27 15:05:00,18.13,18.15,18.11,18.14,16746.0,16.4287,16.4468,16.4106,16.4378,16746.0
2020-07-27 15:10:00,18.14,18.14,18.1,18.11,8292.0,16.4378,16.4378,16.4015,16.4106,8292.0
2020-07-27 15:15:00,18.11,18.12,18.1,18.12,5490.0,16.4106,16.4196,16.4015,16.4196,5490.0
2020-07-27 15:20:00,18.12,18.17,18.11,18.16,10270.0,16.4196,16.465,16.4106,16.4559,10270.0
2020-07-27 15:25:00,18.14,18.2,18.13,18.19,10900.0,16.4378,16.4921,16.4287,16.4831,10900.0
2020-07-27 15:30:00,18.18,18.25,18.17,18.24,21523.0,16.474,16.5374,16.465,16.5284,21523.0
2020-07-27 15:35:00,18.24,18.24,18.16,18.17,24279.0,16.5284,16.5284,16.4559,16.465,24279.0
2020-07-27 15:40:00,18.18,18.19,18.15,18.16,16917.0,16.474,16.4831,16.4468,16.4559,16917.0
2020-07-27 15:45:00,18.15,18.21,18.12,18.21,28710.0,16.4468,16.5012,16.4196,16.5012,28710.0
2020-07-27 15:50:00,18.19,18.2,18.13,18.16,61636.0,16.4831,16.4921,16.4287,16.4559,61636.0
2020-07-27 15:55:00,18.16,18.2,18.13,18.14,81038.0,16.4559,16.4921,16.4287,16.4378,81038.0
2020-07-28 09:30:00,17.97,18.24,17.86,18.12,42735.0,16.2837,16.5284,16.184,16.4196,42735.0
2020-07-28 09:35:00,18.12,18.13,17.92,18.07,22294.0,16.4196,16.4287,16.2384,16.3743,22294.0
2020-07-28 09:40:00,18.07,18.13,18.04,18.05,23651.0,16.3743,16.4287,16.3472,16.3562,23651.0
2020-07-28 09:45:00,18.02,18.07,17.98,18.06,11332.0,16.329,16.3743,16.2928,16.3653,11332.0
2020-07-28 09:50:00,18.04,18.09,18.0,18.04,12142.0,16.3472,16.3925,16.3109,16.3472,12142.0
2020-07-28 09:55:00,18.04,18.05,17.92,17.94,15972.0,16.3472,16.3562,16.2384,16.2565,15972.0
2020-07-28 10:00:00,17.97,18.12,17.95,18.07,12984.0,16.2837,16.4196,16.2656,16.3743,12984.0
2020-07-28 10:05:00,18.09,18.17,18.05,18.16,11770.0,16.3925,16.465,16.3562,16.4559,11770.0
2020-07-28 10:10:00,18.13,18.13,18.05,18.1,54148.0,16.4287,16.4287,16.3562,16.4015,54148.0
2020-07-28 10:15:00,18.11,18.17,18.09,18.12,90896.0,16.4106,16.465,16.3925,16.4196,90896.0
2020-07-28 10:20:00,18.13,18.16,18.1,18.16,11442.0,16.4287,16.4559,16.4015,16.4559,11442.0
2020-07-28 10:25:00,18.17,18.17,18.1,18.15,73161.0,16.465,16.465,16.4015,16.4468,73161.0
2020-07-28 10:30:00,18.16,18.21,18.14,18.19,86039.0,16.4559,16.5012,16.4378,16.4831,86039.0
2020-07-28 10:35:00,18.2,18.27,18.19,18.27,25278.0,16.4921,16.5556,16.4831,16.5556,25278.0
2020-07-28 10:40:00,18.27,18.27,18.19,18.2,21011.0,16.5556,16.5556,16.4831,16.4921,21011.0
2020-07-28 10:45:00,18.19,18.24,18.19,18.24,10150.0,16.4831,16.5284,16.4831,16.5284,10150.0
2020-07-28 10:50:00,18.24,18.27,18.19,18.26,13146.0,16.5284,16.5556,16.4831,16.5465,13146.0
2020-07-28 10:55:00,18.26,18.35,18.26,18.29,10491.0,16.5465,16.6281,16.5465,16.5737,10491.0
2020-07-28 11:00:00,18.3,18.34,18.25,18.27,16475.0,16.5828,16.619,16.5374,16.5556,16475.0
2020-07-28 11:05:00,18.26,18.28,18.22,18.28,11028.0,16.5465,16.5646,16.5103,16.5646,11028.0
2020-07-28 11:10:00,18.27,18.41,18.24,18.36,11360.0,16.5556,16.6824,16.5284,16.6371,11360.0
2020-07-28 11:15:00,18.36,18.37,18.28,18.32,11550.0,16.6371,16.6462,16.5646,16.6009,11550.0
2020-07-28 11:20:00,18.32,18.34,18.26,18.29,7555.0,16.6009,16.619,16.5465,16.5737,7555.0
2020-07-28 11:25:00,18.28,18.33,18.27,18.33,8707.0,16.5646,16.6099,16.5556,16.6099,8707.0
2020-07-28 11:30:00,18.32,18.33,18.24,18.24,8384.0,16.6009,16.6099,16.5284,16.5284,8384.0
2020-07-28 11:35:00,18.23,18.25,18.19,18.22,11219.0,16.5193,16.5374,16.4831,16.5103,11219.0
2020-07-28 11:40:00,18.21,18.24,18.19,18.23,11231.0,16.5012,16.5284,16.4831,16.5193,11231.0
2020-07-28 11:45:00,18.22,18.29,18.2,18.26,24963.0,16.5103,16.5737,16.4921,16.5465,24963.0
2020-07-28 11:50:00,18.25,18.26,18.13,18.15,21324.0,16.5374,16.5465,16.4287,16.4468,21324.0
2020-07-28 11:55:00,18.13,18.17,18.11,18.15,27067.0,16.4287,16.465,16.4106,16.4468,27067.0
2020-07-28 12:00:00,18.14,18.15,18.1,18.11,48428.0,16.4378,16.4468,16.4015,16.4106,48428.0
2020-07-28 12:05:00,18.1,18.1,18.03,18.03,9860.0,16.4015,16.4015,16.3381,16.3381,9860.0
2020-07-28 12:10:00,18.03,18.04,18.0,18.03,14366.0,16.3381,16.3472,16.3109,16.3381,14366.0
2020-07-28 12:15:00,18.03,18.05,18.01,18.02,13514.0,16.3381,16.3562,16.32,16.329,13514.0
2020-07-28 12:20:00,18.02,18.02,17.98,17.99,13531.0,16.329,16.329,16.2928,16.3018,13531.0
2020-07-28 12:25:00,17.98,18.0,17.96,18.0,4539.0,16.2928,16.3109,16.2747,16.3109,4539.0
2020-07-28 12:30:00,18.01,18.01,17.99,18.01,4737.0,16.32,16.32,16.3018,16.32,4737.0
2020-07-28 12:35:00,18.01,18.04,17.99,18.0,7030.0,16.32,16.3472,16.3018,16.3109,7030.0
2020-07-28 12:40:00,17.99,18.0,17.97,17.98,6885.0,16.3018,16.3109,16.2837,16.2928,6885.0
2020-07-28 12:45:00,17.98,18.01,17.96,18.01,5505.0,16.2928,16.32,16.2747,16.32,5505.0
2020-07-28 12:50:00,18.01,18.04,17.99,18.03,8528.0,16.32,16.3472,16.3018,16.3381,8528.0
2020-07-28 12:55:00,18.02,18.04,18.0,18.0,8313.0,16.329,16.3472,16.3109,16.3109,8313.0
2020-07-28 13:00:00,18.0,18.03,17.99,18.02,10737.0,16.3109,16.3381,16.3018,16.329,10737.0
2020-07-28 13:05:00,18.02,18.07,18.02,18.02,7785.0,16.329,16.3743,16.329,16.329,7785.0
2020-07-28 13:10:00,18.02,18.03,17.99,18.02,10639.0,16.329,16.3381,16.3018,16.329,10639.0
2020-07-28 13:15:00,18.03,18.04,17.99,18.0,5381.0,16.3381,16.3472,16.3018,16.3109,5381.0
2020-07-28 13:20:00,18.0,18.01,17.99,18.0,12870.0,16.3109,16.32,16.3018,16.3109,12870.0
2020-07-28 13:25:00,18.0,18.01,17.94,17.96,7127.0,16.3109,16.32,16.2565,16.2747,7127.0
2020-07-28 13:30:00,17.97,18.0,17.97,17.98,7069.0,16.2837,16.3109,16.2837,16.2928,7069.0
2020-07-28 13:35:00,17.98,17.99,17.94,17.95,7782.0,16.2928,16.3018,16.2565,16.2656,7782.0
2020-07-28 13:40:00,17.95,17.97,17.93,17.94,4364.0,16.2656,16.2837,16.2475,16.2565,4364.0
2020-07-28 13:45:00,17.93,17.93,17.89,17.9,9315.0,16.2475,16.2475,16.2112,16.2203,9315.0
2020-07-28 13:50:00,17.9,17.92,17.89,17.91,5287.0,16.2203,16.2384,16.2112,16.2294,5287.0
2020-07-28 13:55:00,17.91,17.92,17.88,17.89,6358.0,16.2294,16.2384,16.2022,16.2112,6358.0
2020-07-28 14:00:00,17.9,17.96,17.9,17.96,7216.0,16.2203,16.2747,16.2203,16.2747,7216.0
2020-07-28 14:05:00,17.97,18.08,17.96,18.06,5844.0,16.2837,16.3834,16.2747,16.3653,5844.0
2020-07-28 14:10:00,18.06,18.11,18.05,18.09,12347.0,16.3653,16.4106,16.3562,16.3925,12347.0
2020-07-28 14:15:00,18.1,18.15,18.09,18.13,6719.0,16.4015,16.4468,16.3925,16.4287,6719.0
2020-07-28 14:20:00,18.13,18.14,18.1,18.12,7324.0,16.4287,16.4378,16.4015,16.4196,7324.0
2020-07-28 14:25:00,18.13,18.13,18.07,18.07,11901.0,16.4287,16.4287,16.3743,16.3743,11901.0
2020-07-28 14:30:00,18.08,18.1,18.07,18.08,4935.0,16.3834,16.4015,16.3743,16.3834,4935.0
2020-07-28 14:35:00,18.07,18.08,18.01,18.06,9659.0,16.3743,16.3834,16.32,16.3653,9659.0
2020-07-28 14:40:00,18.06,18.06,18.02,18.03,4101.0,16.3653,16.3653,16.329,16.3381,4101.0
2020-07-28 14:45:00,18.03,18.08,18.03,18.08,13949.0,16.3381,16.3834,16.3381,16.3834,13949.0
2020-07-28 14:50:00,18.07,18.08,17.98,18.03,12593.0,16.3743,16.3834,16.2928,16.3381,12593.0
2020-07-28 14:55:00,18.03,18.03,17.99,17.99,3541.0,16.3381,16.3381,16.3018,16.3018,3541.0
2020-07-28 15:00:00,18.0,18.02,17.97,17.99,16092.0,16.3109,16.329,16.2837,16.3018,16092.0
2020-07-28 15:05:00,18.0,18.02,17.98,17.98,6824.0,16.3109,16.329,16.2928,16.2928,6824.0
2020-07-28 15:10:00,17.98,18.01,17.97,18.0,14892.0,16.2928,16.32,16.2837,16.3109,14892.0
2020-07-28 15:15:00,17.99,18.02,17.95,18.02,15819.0,16.3018,16.329,16.2656,16.329,15819.0
2020-07-28 15:20:00,18.03,18.04,17.97,17.97,13793.0,16.3381,16.3472,16.2837,16.2837,13793.0
2020-07-28 15:25:00,17.97,17.99,17.94,17.96,14025.0,16.2837,16.3018,16.2565,16.2747,14025.0
2020-07-28 15:30:00,17.95,17.98,17.93,17.94,13525.0,16.2656,16.2928,16.2475,16.2565,13525.0
2020-07-28 15:35:00,17.94,17.98,17.93,17.97,18854.0,16.2565,16.2928,16.2475,16.2837,18854.0
2020-07-28 15:40:00,17.98,17.99,17.94,17.98,16465.0,16.2928,16.3018,16.2565,16.2928,16465.0
2020-07-28 15:45:00,17.97,18.0,17.93,17.93,42262.0,16.2837,16.3109,16.2475,16.2475,42262.0
2020-07-28 15:50:00,17.93,17.98,17.93,17.96,41801.0,16.2475,16.2928,16.2475,16.2747,41801.0
2020-07-28 15:55:00,17.96,17.97,17.88,17.9,124396.0,16.2747,16.2837,16.2022,16.2203,124396.0
2020-07-29 09:30:00,18.04,18.18,18.02,18.16,61550.0,16.3472,16.474,16.329,16.4559,61550.0
2020-07-29 09:35:00,18.14,18.17,17.93,18.07,37377.0,16.4378,16.465,16.2475,16.3743,37377.0
2020-07-29 09:40:00,18.07,18.19,17.98,18.17,13813.0,16.3743,16.4831,16.2928,16.465,13813.0
2020-07-29 09:45:00,18.19,18.3,18.14,18.23,21043.0,16.4831,16.5828,16.4378,16.5193,21043.0
2020-07-29 09:50:00,18.21,18.38,18.2,18.35,17977.0,16.5012,16.6553,16.4921,16.6281,17977.0
2020-07-29 09:55:00,18.33,18.38,18.29,18.29,10921.0,16.6099,16.6553,16.5737,16.5737,10921.0
2020-07-29 10:00:00,18.29,18.37,18.28,18.35,32070.0,16.5737,16.6462,16.5646,16.6281,32070.0
2020-07-29 10:05:00,18.32,18.36,18.27,18.29,21579.0,16.6009,16.6371,16.5556,16.5737,21579.0
2020-07-29 10:10:00,18.28,18.32,18.23,18.3,12260.0,16.5646,16.6009,16.5193,16.5828,12260.0
2020-07-29 10:15:00,18.3,18.3,18.24,18.26,17826.0,16.5828,16.5828,16.5284,16.5465,17826.0
2020-07-29 10:20:00,18.27,18.28,18.2,18.28,15783.0,16.5556,16.5646,16.4921,16.5646,15783.0
2020-07-29 10:25:00,18.29,18.38,18.25,18.34,9461.0,16.5737,16.6553,16.5374,16.619,9461.0
2020-07-29 10:30:00,18.35,18.48,18.33,18.42,15824.0,16.6281,16.7459,16.6099,16.6915,15824.0
2020-07-29 10:35:00,18.41,18.49,18.38,18.48,14145.0,16.6824,16.7549,16.6553,16.7459,14145.0
2020-07-29 10:40:00,18.48,18.59,18.48,18.51,45232.0,16.7459,16.8455,16.7459,16.7731,45232.0
2020-07-29 10:45:00,18.52,18.63,18.52,18.56,20565.0,16.7821,16.8818,16.7821,16.8184,20565.0
2020-07-29 10:50:00,18.56,18.65,18.56,18.57,15225.0,16.8184,16.8999,16.8184,16.8274,15225.0
2020-07-29 10:55:00,18.59,18.59,18.54,18.59,12004.0,16.8455,16.8455,16.8002,16.8455,12004.0
2020-07-29 11:00:00,18.59,18.71,18.59,18.67,24019.0,16.8455,16.9543,16.8455,16.918,24019.0
2020-07-29 11:05:00,18.65,18.68,18.63,18.68,18875.0,16.8999,16.9271,16.8818,16.9271,18875.0
2020-07-29 11:10:00,18.67,18.69,18.6,18.69,11409.0,16.918,16.9362,16.8546,16.9362,11409.0
2020-07-29 11:15:00,18.71,18.76,18.69,18.71,8145.0,16.9543,16.9996,16.9362,16.9543,8145.0
2020-07-29 11:20:00,18.72,18.84,18.71,18.84,41347.0,16.9633,17.0721,16.9543,17.0721,41347.0
2020-07-29 11:25:00,18.85,18.94,18.85,18.93,10551.0,17.0811,17.1627,17.0811,17.1536,10551.0
2020-07-29 11:30:00,18.93,18.93,18.84,18.9,12809.0,17.1536,17.1536,17.0721,17.1265,12809.0
2020-07-29 11:35:00,18.91,18.99,18.9,18.97,24803.0,17.1355,17.208,17.1265,17.1899,24803.0
2020-07-29 11:40:00,18.97,19.08,18.95,19.05,14198.0,17.1899,17.2896,17.1718,17.2624,14198.0
2020-07-29 11:45:00,19.05,19.08,19.04,19.05,8841.0,17.2624,17.2896,17.2533,17.2624,8841.0
2020-07-29 11:50:00,19.04,19.08,19.03,19.07,11896.0,17.2533,17.2896,17.2443,17.2805,11896.0
2020-07-29 11:55:00,19.07,19.08,19.04,19.05,15020.0,17.2805,17.2896,17.2533,17.2624,15020.0
2020-07-29 12:00:00,19.05,19.13,19.04,19.1,20221.0,17.2624,17.3349,17.2533,17.3077,20221.0
2020-07-29 12:05:00,19.12,19.23,19.12,19.15,27218.0,17.3258,17.4255,17.3258,17.353,27218.0
2020-07-29 12:10:00,19.14,19.16,19.08,19.11,36843.0,17.3439,17.3621,17.2896,17.3167,36843.0
2020-07-29 12:15:00,19.12,19.12,19.03,19.03,16826.0,17.3258,17.3258,17.2443,17.2443,16826.0
2020-07-29 12:20:00,19.05,19.09,19.05,19.06,22096.0,17.2624,17.2986,17.2624,17.2714,22096.0
2020-07-29 12:25:00,19.06,19.06,19.0,19.0,5890.0,17.2714,17.2714,17.2171,17.2171,5890.0
2020-07-29 12:30:00,19.01,19.04,19.0,19.03,12208.0,17.2261,17.2533,17.2171,17.2443,12208.0
2020-07-29 12:35:00,19.02,19.05,18.99,19.02,17358.0,17.2352,17.2624,17.208,17.2352,17358.0
2020-07-29 12:40:00,19.04,19.07,19.02,19.05,12433.0,17.2533,17.2805,17.2352,17.2624,12433.0
2020-07-29 12:45:00,19.04,19.06,19.03,19.06,9110.0,17.2533,17.2714,17.2443,17.2714,9110.0
2020-07-29 12:50:00,19.06,19.06,18.98,19.0,8855.0,17.2714,17.2714,17.1989,17.2171,8855.0
2020-07-29 12:55:00,19.0,19.0,18.94,18.94,5493.0,17.2171,17.2171,17.1627,17.1627,5493.0
2020-07-29 13:00:00,18.95,18.97,18.89,18.89,7041.0,17.1718,17.1899,17.1174,17.1174,7041.0
2020-07-29 13:05:00,18.89,18.9,18.85,18.85,16210.0,17.1174,17.1265,17.0811,17.0811,16210.0
2020-07-29 13:10:00,18.84,18.87,18.83,18.87,14302.0,17.0721,17.0993,17.063,17.0993,14302.0
2020-07-29 13:15:00,18.88,18.9,18.85,18.88,3849.0,17.1083,17.1265,17.0811,17.1083,3849.0
2020-07-29 13:20:00,18.88,18.94,18.87,18.91,4374.0,17.1083,17.1627,17.0993,17.1355,4374.0
2020-07-29 13:25:00,18.91,18.97,18.91,18.93,10594.0,17.1355,17.1899,17.1355,17.1536,10594.0
2020-07-29 13:30:00,18.93,18.94,18.9,18.9,3971.0,17.1536,17.1627,17.1265,17.1265,3971.0
2020-07-29 13:35:00,18.89,18.92,18.87,18.88,8889.0,17.1174,17.1446,17.0993,17.1083,8889.0
2020-07-29 13:40:00,18.89,18.91,18.88,18.89,4064.0,17.1174,17.1355,17.1083,17.1174,4064.0
2020-07-29 13:45:00,18.89,18.95,18.88,18.89,12682.0,17.1174,17.1718,17.1083,17.1174,12682.0
2020-07-29 13:50:00,18.89,18.9,18.86,18.87,5892.0,17.1174,17.1265,17.0902,17.0993,5892.0
2020-07-29 13:55:00,18.85,18.92,18.85,18.92,6908.0,17.0811,17.1446,17.0811,17.1446,6908.0
2020-07-29 14:00:00,18.92,18.97,18.91,18.96,3949.0,17.1446,17.1899,17.1355,17.1808,3949.0
2020-07-29 14:05:00,18.96,19.03,18.95,19.02,19217.0,17.1808,17.2443,17.1718,17.2352,19217.0
2020-07-29 14:10:00,19.02,19.14,19.01,19.01,49208.0,17.2352,17.3439,17.2261,17.2261,49208.0
2020-07-29 14:15:00,19.03,19.1,19.02,19.07,9644.0,17.2443,17.3077,17.2352,17.2805,9644.0
2020-07-29 14:20:00,19.06,19.14,19.06,19.13,64112.0,17.2714,17.3439,17.2714,17.3349,64112.0
2020-07-29 14:25:00,19.13,19.14,19.09,19.11,21861.0,17.3349,17.3439,17.2986,17.3167,21861.0
2020-07-29 14:30:00,19.12,19.16,19.11,19.11,4660.0,17.3258,17.3621,17.3167,17.3167,4660.0
2020-07-29 14:35:00,19.12,19.17,19.12,19.16,11532.0,17.3258,17.3711,17.3258,17.3621,11532.0
2020-07-29 14:40:00,19.14,19.2,19.12,19.2,10538.0,17.3439,17.3983,17.3258,17.3983,10538.0
2020-07-29 14:45:00,19.19,19.21,19.14,19.19,9419.0,17.3892,17.4074,17.3439,17.3892,9419.0
2020-07-29 14:50:00,19.19,19.2,19.13,19.14,12568.0,17.3892,17.3983,17.3349,17.3439,12568.0
2020-07-29 14:55:00,19.15,19.18,19.1,19.12,10553.0,17.353,17.3802,17.3077,17.3258,10553.0
2020-07-29 15:00:00,19.13,19.14,19.01,19.05,13001.0,17.3349,17.3439,17.2261,17.2624,13001.0
2020-07-29 15:05:00,19.05,19.1,19.04,19.07,12335.0,17.2624,17.3077,17.2533,17.2805,12335.0
2020-07-29 15:10:00,19.07,19.14,19.06,19.12,10395.0,17.2805,17.3439,17.2714,17.3258,10395.0
2020-07-29 15:15:00,19.14,19.15,19.06,19.1,13162.0,17.3439,17.353,17.2714,17.3077,13162.0
2020-07-29 15:20:00,19.11,19.19,19.1,19.15,15205.0,17.3167,17.3892,17.3077,17.353,15205.0
2020-07-29 15:25:00,19.14,19.15,19.08,19.13,16748.0,17.3439,17.353,17.2896,17.3349,16748.0
2020-07-29 15:30:00,19.12,19.18,19.1,19.16,14731.0,17.3258,17.3802,17.3077,17.3621,14731.0
2020-07-29 15:35:00,19.16,19.17,19.1,19.12,12407.0,17.3621,17.3711,17.3077,17.3258,12407.0
2020-07-29 15:40:00,19.13,19.16,19.09,19.12,25020.0,17.3349,17.3621,17.2986,17.3258,25020.0
2020-07-29 15:45:00,19.12,19.14,19.08,19.13,28228.0,17.3258,17.3439,17.2896,17.3349,28228.0
2020-07-29 15:50:00,19.12,19.17,19.1,19.14,37520.0,17.3258,17.3711,17.3077,17.3439,37520.0
2020-07-29 15:55:00,19.14,19.15,19.07,19.13,108193.0,17.3439,17.353,17.2805,17.3349,108193.0
2020-07-30 09:30:00,18.54,18.61,18.4,18.46,21599.0,16.8902,16.9539,16.7626,16.8173,21599.0
2020-07-30 09:35:00,18.48,18.5,18.3,18.43,25197.0,16.8355,16.8537,16.6715,16.79,25197.0
2020-07-30 09:40:00,18.48,18.55,18.42,18.54,26607.0,16.8355,16.8993,16.7809,16.8902,26607.0
2020-07-30 09:45:00,18.52,18.54,18.32,18.37,40491.0,16.872,16.8902,16.6898,16.7353,40491.0
2020-07-30 09:50:00,18.36,18.36,18.16,18.18,17629.0,16.7262,16.7262,16.544,16.5622,17629.0
2020-07-30 09:55:00,18.2,18.35,18.16,18.26,22368.0,16.5804,16.7171,16.544,16.6351,22368.0
2020-07-30 10:00:00,18.25,18.3,18.21,18.26,14487.0,16.626,16.6715,16.5895,16.6351,14487.0
2020-07-30 10:05:00,18.27,18.39,18.22,18.39,14246.0,16.6442,16.7535,16.5986,16.7535,14246.0
2020-07-30 10:10:00,18.4,18.45,18.33,18.36,15051.0,16.7626,16.8082,16.6989,16.7262,15051.0
2020-07-30 10:15:00,18.35,18.4,18.34,18.35,5706.0,16.7171,16.7626,16.708,16.7171,5706.0
2020-07-30 10:20:00,18.34,18.4,18.29,18.39,17386.0,16.708,16.7626,16.6624,16.7535,17386.0
2020-07-30 10:25:00,18.39,18.54,18.39,18.52,23926.0,16.7535,16.8902,16.7535,16.872,23926.0
2020-07-30 10:30:00,18.51,18.54,18.49,18.49,14451.0,16.8628,16.8902,16.8446,16.8446,14451.0
2020-07-30 10:35:00,18.49,18.5,18.4,18.42,16180.0,16.8446,16.8537,16.7626,16.7809,16180.0
2020-07-30 10:40:00,18.43,18.49,18.42,18.46,10768.0,16.79,16.8446,16.7809,16.8173,10768.0
2020-07-30 10:45:00,18.48,18.48,18.38,18.38,14915.0,16.8355,16.8355,16.7444,16.7444,14915.0
2020-07-30 10:50:00,18.38,18.51,18.37,18.5,48570.0,16.7444,16.8628,16.7353,16.8537,48570.0
2020-07-30 10:55:00,18.49,18.5,18.39,18.4,12239.0,16.8446,16.8537,16.7535,16.7626,12239.0
2020-07-30 11:00:00,18.4,18.4,18.31,18.33,11795.0,16.7626,16.7626,16.6806,16.6989,11795.0
2020-07-30 11:05:00,18.34,18.42,18.34,18.41,10331.0,16.708,16.7809,16.708,16.7717,10331.0
2020-07-30 11:10:00,18.38,18.47,18.37,18.45,8639.0,16.7444,16.8264,16.7353,16.8082,8639.0
2020-07-30 11:15:00,18.45,18.52,18.43,18.5,15221.0,16.8082,16.872,16.79,16.8537,15221.0
2020-07-30 11:20:00,18.5,18.51,18.41,18.44,7892.0,16.8537,16.8628,16.7717,16.7991,7892.0
2020-07-30 11:25:00,18.43,18.45,18.35,18.4,10345.0,16.79,16.8082,16.7171,16.7626,10345.0
2020-07-30 11:30:00,18.39,18.4,18.31,18.38,15537.0,16.7535,16.7626,16.6806,16.7444,15537.0
2020-07-30 11:35:00,18.37,18.39,18.32,18.38,27155.0,16.7353,16.7535,16.6898,16.7444,27155.0
2020-07-30 11:40:00,18.37,18.45,18.36,18.44,23527.0,16.7353,16.8082,16.7262,16.7991,23527.0
2020-07-30 11:45:00,18.43,18.45,18.42,18.42,8426.0,16.79,16.8082,16.7809,16.7809,8426.0
2020-07-30 11:50:00,18.42,18.47,18.42,18.46,5300.0,16.7809,16.8264,16.7809,16.8173,5300.0
2020-07-30 11:55:00,18.46,18.57,18.46,18.54,48119.0,16.8173,16.9175,16.8173,16.8902,48119.0
2020-07-30 12:00:00,18.55,18.63,18.54,18.59,20042.0,16.8993,16.9722,16.8902,16.9357,20042.0
2020-07-30 12:05:00,18.59,18.62,18.57,18.57,8615.0,16.9357,16.9631,16.9175,16.9175,8615.0
2020-07-30 12:10:00,18.57,18.61,18.56,18.61,5531.0,16.9175,16.9539,16.9084,16.9539,5531.0
2020-07-30 12:15:00,18.63,18.7,18.62,18.69,8885.0,16.9722,17.0359,16.9631,17.0268,8885.0
2020-07-30 12:20:00,18.69,18.69,18.64,18.66,7700.0,17.0268,17.0268,16.9813,16.9995,7700.0
2020-07-30 12:25:00,18.65,18.67,18.64,18.66,6231.0,16.9904,17.0086,16.9813,16.9995,6231.0
2020-07-30 12:30:00,18.66,18.72,18.66,18.68,8185.0,16.9995,17.0542,16.9995,17.0177,8185.0
2020-07-30 12:35:00,18.68,18.71,18.67,18.7,11533.0,17.0177,17.045,17.0086,17.0359,11533.0
2020-07-30 12:40:00,18.71,18.73,18.69,18.71,10494.0,17.045,17.0633,17.0268,17.045,10494.0
2020-07-30 12:45:00,18.71,18.73,18.69,18.69,16462.0,17.045,17.0633,17.0268,17.0268,16462.0
2020-07-30 12:50:00,18.69,18.74,18.69,18.73,13574.0,17.0268,17.0724,17.0268,17.0633,13574.0
2020-07-30 12:55:00,18.73,18.75,18.7,18.71,8578.0,17.0633,17.0815,17.0359,17.045,8578.0
2020-07-30 13:00:00,18.7,18.74,18.7,18.74,16711.0,17.0359,17.0724,17.0359,17.0724,16711.0
2020-07-30 13:05:00,18.74,18.77,18.71,18.71,13772.0,17.0724,17.0997,17.045,17.045,13772.0
2020-07-30 13:10:00,18.72,18.72,18.62,18.66,7689.0,17.0542,17.0542,16.9631,16.9995,7689.0
2020-07-30 13:15:00,18.65,18.66,18.59,18.59,9895.0,16.9904,16.9995,16.9357,16.9357,9895.0
2020-07-30 13:20:00,18.58,18.59,18.55,18.55,6591.0,16.9266,16.9357,16.8993,16.8993,6591.0
2020-07-30 13:25:00,18.56,18.58,18.53,18.57,20095.0,16.9084,16.9266,16.8811,16.9175,20095.0
2020-07-30 13:30:00,18.57,18.59,18.52,18.54,7284.0,16.9175,16.9357,16.872,16.8902,7284.0
2020-07-30 13:35:00,18.55,18.61,18.54,18.57,9383.0,16.8993,16.9539,16.8902,16.9175,9383.0
2020-07-30 13:40:00,18.58,18.61,18.54,18.55,13490.0,16.9266,16.9539,16.8902,16.8993,13490.0
2020-07-30 13:45:00,18.55,18.6,18.54,18.54,7224.0,16.8993,16.9448,16.8902,16.8902,7224.0
2020-07-30 13:50:00,18.54,18.56,18.52,18.54,6090.0,16.8902,16.9084,16.872,16.8902,6090.0
2020-07-30 13:55:00,18.53,18.53,18.43,18.44,9773.0,16.8811,16.8811,16.79,16.7991,9773.0
2020-07-30 14:00:00,18.45,18.48,18.43,18.47,10096.0,16.8082,16.8355,16.79,16.8264,10096.0
2020-07-30 14:05:00,18.48,18.57,18.48,18.56,8523.0,16.8355,16.9175,16.8355,16.9084,8523.0
2020-07-30 14:10:00,18.56,18.57,18.53,18.57,10250.0,16.9084,16.9175,16.8811,16.9175,10250.0
2020-07-30 14:15:00,18.56,18.61,18.56,18.58,13836.0,16.9084,16.9539,16.9084,16.9266,13836.0
2020-07-30 14:20:00,18.58,18.62,18.57,18.59,8447.0,16.9266,16.9631,16.9175,16.9357,8447.0
2020-07-30 14:25:00,18.58,18.61,18.57,18.57,5682.0,16.9266,16.9539,16.9175,16.9175,5682.0
2020-07-30 14:30:00,18.58,18.62,18.58,18.62,6382.0,16.9266,16.9631,16.9266,16.9631,6382.0
2020-07-30 14:35:00,18.63,18.68,18.62,18.64,7173.0,16.9722,17.0177,16.9631,16.9813,7173.0
2020-07-30 14:40:00,18.65,18.67,18.63,18.66,6619.0,16.9904,17.0086,16.9722,16.9995,6619.0
2020-07-30 14:45:00,18.67,18.69,18.65,18.69,11435.0,17.0086,17.0268,16.9904,17.0268,11435.0
2020-07-30 14:50:00,18.7,18.75,18.68,18.72,27453.0,17.0359,17.0815,17.0177,17.0542,27453.0
2020-07-30 14:55:00,18.73,18.73,18.67,18.68,13796.0,17.0633,17.0633,17.0086,17.0177,13796.0
2020-07-30 15:00:00,18.68,18.73,18.68,18.69,15134.0,17.0177,17.0633,17.0177,17.0268,15134.0
2020-07-30 15:05:00,18.7,18.73,18.68,18.69,23385.0,17.0359,17.0633,17.0177,17.0268,23385.0
2020-07-30 15:10:00,18.69,18.73,18.68,18.71,15354.0,17.0268,17.0633,17.0177,17.045,15354.0
2020-07-30 15:15:00,18.71,18.76,18.69,18.75,16043.0,17.045,17.0906,17.0268,17.0815,16043.0
2020-07-30 15:20:00,18.75,18.76,18.71,18.71,13319.0,17.0815,17.0906,17.045,17.045,13319.0
2020-07-30 15:25:00,18.72,18.74,18.7,18.73,16533.0,17.0542,17.0724,17.0359,17.0633,16533.0
2020-07-30 15:30:00,18.72,18.76,18.7,18.74,22044.0,17.0542,17.0906,17.0359,17.0724,22044.0
2020-07-30 15:35:00,18.74,18.75,18.7,18.71,25119.0,17.0724,17.0815,17.0359,17.045,25119.0
2020-07-30 15:40:00,18.7,18.74,18.66,18.68,31328.0,17.0359,17.0724,16.9995,17.0177,31328.0
2020-07-30 15:45:00,18.69,18.69,18.62,18.64,40885.0,17.0268,17.0268,16.9631,16.9813,40885.0
2020-07-30 15:50:00,18.64,18.71,18.6,18.69,70330.0,16.9813,17.045,16.9448,17.0268,70330.0
2020-07-30 15:55:00,18.69,18.71,18.66,18.67,117158.0,17.0268,17.045,16.9995,17.0086,117158.0
2020-07-31 09:30:00,18.63,18.75,18.45,18.7,19766.0,16.9722,17.0815,16.8082,17.0359,19766.0
2020-07-31 09:35:00,18.66,18.8,18.59,18.63,20643.0,16.9995,17.127,16.9357,16.9722,20643.0
2020-07-31 09:40:00,18.58,18.61,18.52,18.52,14713.0,16.9266,16.9539,16.872,16.872,14713.0
2020-07-31 09:45:00,18.51,18.59,18.39,18.4,7762.0,16.8628,16.9357,16.7535,16.7626,7762.0
2020-07-31 09:50:00,18.29,18.37,18.24,18.37,42189.0,16.6624,16.7353,16.6169,16.7353,42189.0
2020-07-31 09:55:00,18.34,18.38,18.28,18.38,11506.0,16.708,16.7444,16.6533,16.7444,11506.0
2020-07-31 10:00:00,18.39,18.39,18.27,18.29,11992.0,16.7535,16.7535,16.6442,16.6624,11992.0
2020-07-31 10:05:00,18.3,18.32,18.15,18.15,33054.0,16.6715,16.6898,16.5349,16.5349,33054.0
2020-07-31 10:10:00,18.12,18.12,17.92,17.97,47044.0,16.5075,16.5075,16.3253,16.3709,47044.0
2020-07-31 10:15:00,17.95,17.97,17.89,17.94,33972.0,16.3527,16.3709,16.298,16.3436,33972.0
2020-07-31 10:20:00,17.93,18.02,17.9,17.96,24893.0,16.3345,16.4164,16.3071,16.3618,24893.0
2020-07-31 10:25:00,17.95,18.14,17.95,18.13,107842.0,16.3527,16.5258,16.3527,16.5167,107842.0
2020-07-31 10:30:00,18.13,18.22,18.09,18.2,56601.0,16.5167,16.5986,16.4802,16.5804,56601.0
2020-07-31 10:35:00,18.2,18.2,18.08,18.09,37288.0,16.5804,16.5804,16.4711,16.4802,37288.0
2020-07-31 10:40:00,18.09,18.09,18.01,18.04,20541.0,16.4802,16.4802,16.4073,16.4347,20541.0
2020-07-31 10:45:00,18.03,18.03,17.9,17.96,27866.0,16.4256,16.4256,16.3071,16.3618,27866.0
2020-07-31 10:50:00,17.97,18.01,17.92,18.01,14393.0,16.3709,16.4073,16.3253,16.4073,14393.0
2020-07-31 10:55:00,18.0,18.06,17.96,18.01,17254.0,16.3982,16.4529,16.3618,16.4073,17254.0
2020-07-31 11:00:00,18.0,18.0,17.94,17.97,53224.0,16.3982,16.3982,16.3436,16.3709,53224.0
2020-07-31 11:05:00,17.97,17.97,17.87,17.87,29025.0,16.3709,16.3709,16.2798,16.2798,29025.0
2020-07-31 11:10:00,17.87,17.88,17.77,17.78,20663.0,16.2798,16.2889,16.1887,16.1978,20663.0
2020-07-31 11:15:00,17.77,17.81,17.75,17.81,27284.0,16.1887,16.2251,16.1705,16.2251,27284.0
2020-07-31 11:20:00,17.82,17.83,17.75,17.76,31648.0,16.2342,16.2434,16.1705,16.1796,31648.0
2020-07-31 11:25:00,17.77,17.85,17.74,17.85,98458.0,16.1887,16.2616,16.1614,16.2616,98458.0
2020-07-31 11:30:00,17.86,17.92,17.83,17.84,53663.0,16.2707,16.3253,16.2434,16.2525,53663.0
2020-07-31 11:35:00,17.85,17.87,17.77,17.78,19377.0,16.2616,16.2798,16.1887,16.1978,19377.0
2020-07-31 11:40:00,17.77,17.81,17.76,17.79,27307.0,16.1887,16.2251,16.1796,16.2069,27307.0
2020-07-31 11:45:00,17.79,17.84,17.78,17.83,39013.0,16.2069,16.2525,16.1978,16.2434,39013.0
2020-07-31 11:50:00,17.83,17.83,17.71,17.77,36027.0,16.2434,16.2434,16.134,16.1887,36027.0
2020-07-31 11:55:00,17.76,17.8,17.73,17.8,13980.0,16.1796,16.216,16.1523,16.216,13980.0
2020-07-31 12:00:00,17.8,17.83,17.76,17.79,17107.0,16.216,16.2434,16.1796,16.2069,17107.0
2020-07-31 12:05:00,17.8,17.82,17.72,17.73,14738.0,16.216,16.2342,16.1431,16.1523,14738.0
2020-07-31 12:10:00,17.73,17.82,17.73,17.82,9689.0,16.1523,16.2342,16.1523,16.2342,9689.0
2020-07-31 12:15:00,17.82,17.83,17.73,17.75,14367.0,16.2342,16.2434,16.1523,16.1705,14367.0
2020-07-31 12:20:00,17.75,17.79,17.74,17.79,11034.0,16.1705,16.2069,16.1614,16.2069,11034.0
2020-07-31 12:25:00,17.8,17.86,17.75,17.82,16674.0,16.216,16.2707,16.1705,16.2342,16674.0
2020-07-31 12:30:00,17.82,17.85,17.79,17.79,17958.0,16.2342,16.2616,16.2069,16.2069,17958.0
2020-07-31 12:35:00,17.79,17.81,17.76,17.8,27466.0,16.2069,16.2251,16.1796,16.216,27466.0
2020-07-31 12:40:00,17.8,17.87,17.78,17.79,55970.0,16.216,16.2798,16.1978,16.2069,55970.0
2020-07-31 12:45:00,17.79,17.84,17.77,17.84,12917.0,16.2069,16.2525,16.1887,16.2525,12917.0
2020-07-31 12:50:00,17.84,17.86,17.82,17.84,21006.0,16.2525,16.2707,16.2342,16.2525,21006.0
2020-07-31 12:55:00,17.84,17.84,17.76,17.83,11124.0,16.2525,16.2525,16.1796,16.2434,11124.0
2020-07-31 13:00:00,17.84,17.88,17.83,17.83,10384.0,16.2525,16.2889,16.2434,16.2434,10384.0
2020-07-31 13:05:00,17.83,17.9,17.83,17.89,7473.0,16.2434,16.3071,16.2434,16.298,7473.0
2020-07-31 13:10:00,17.89,17.96,17.89,17.94,9365.0,16.298,16.3618,16.298,16.3436,9365.0
2020-07-31 13:15:00,17.94,17.95,17.92,17.95,13818.0,16.3436,16.3527,16.3253,16.3527,13818.0
2020-07-31 13:20:00,17.95,18.05,17.95,18.05,22932.0,16.3527,16.4438,16.3527,16.4438,22932.0
2020-07-31 13:25:00,18.05,18.12,18.05,18.11,12754.0,16.4438,16.5075,16.4438,16.4984,12754.0
2020-07-31 13:30:00,18.14,18.14,18.06,18.07,11465.0,16.5258,16.5258,16.4529,16.462,11465.0
2020-07-31 13:35:00,18.07,18.1,18.07,18.07,11396.0,16.462,16.4893,16.462,16.462,11396.0
2020-07-31 13:40:00,18.07,18.1,18.01,18.02,29891.0,16.462,16.4893,16.4073,16.4164,29891.0
2020-07-31 13:45:00,18.01,18.09,18.01,18.07,9600.0,16.4073,16.4802,16.4073,16.462,9600.0
2020-07-31 13:50:00,18.08,18.13,18.06,18.12,12766.0,16.4711,16.5167,16.4529,16.5075,12766.0
2020-07-31 13:55:00,18.11,18.18,18.09,18.16,27452.0,16.4984,16.5622,16.4802,16.544,27452.0
2020-07-31 14:00:00,18.17,18.23,18.17,18.23,14711.0,16.5531,16.6078,16.5531,16.6078,14711.0
2020-07-31 14:05:00,18.22,18.22,18.13,18.13,16258.0,16.5986,16.5986,16.5167,16.5167,16258.0
2020-07-31 14:10:00,18.12,18.2,18.11,18.19,12767.0,16.5075,16.5804,16.4984,16.5713,12767.0
2020-07-31 14:15:00,18.18,18.21,18.15,18.16,22816.0,16.5622,16.5895,16.5349,16.544,22816.0
2020-07-31 14:20:00,18.18,18.21,18.17,18.21,22088.0,16.5622,16.5895,16.5531,16.5895,22088.0
2020-07-31 14:25:00,18.21,18.31,18.2,18.24,14025.0,16.5895,16.6806,16.5804,16.6169,14025.0
2020-07-31 14:30:00,18.24,18.27,18.23,18.27,8469.0,16.6169,16.6442,16.6078,16.6442,8469.0
2020-07-31 14:35:00,18.26,18.3,18.23,18.28,14904.0,16.6351,16.6715,16.6078,16.6533,14904.0
2020-07-31 14:40:00,18.28,18.3,18.24,18.26,7594.0,16.6533,16.6715,16.6169,16.6351,7594.0
2020-07-31 14:45:00,18.26,18.28,18.22,18.22,9703.0,16.6351,16.6533,16.5986,16.5986,9703.0
2020-07-31 14:50:00,18.22,18.25,18.2,18.21,9324.0,16.5986,16.626,16.5804,16.5895,9324.0
2020-07-31 14:55:00,18.21,18.22,18.2,18.21,8143.0,16.5895,16.5986,16.5804,16.5895,8143.0
2020-07-31 15:00:00,18.21,18.25,18.2,18.24,15777.0,16.5895,16.626,16.5804,16.6169,15777.0
2020-07-31 15:05:00,18.24,18.26,18.22,18.26,8442.0,16.6169,16.6351,16.5986,16.6351,8442.0
2020-07-31 15:10:00,18.26,18.27,18.21,18.21,11386.0,16.6351,16.6442,16.5895,16.5895,11386.0
2020-07-31 15:15:00,18.21,18.23,18.19,18.21,21962.0,16.5895,16.6078,16.5713,16.5895,21962.0
2020-07-31 15:20:00,18.21,18.22,18.16,18.18,14387.0,16.5895,16.5986,16.544,16.5622,14387.0
2020-07-31 15:25:00,18.18,18.23,18.15,18.22,15776.0,16.5622,16.6078,16.5349,16.5986,15776.0
2020-07-31 15:30:00,18.22,18.28,18.22,18.23,20608.0,16.5986,16.6533,16.5986,16.6078,20608.0
2020-07-31 15:35:00,18.24,18.29,18.23,18.27,28217.0,16.6169,16.6624,16.6078,16.6442,28217.0
2020-07-31 15:40:00,18.27,18.38,18.26,18.36,70971.0,16.6442,16.7444,16.6351,16.7262,70971.0
2020-07-31 15:45:00,18.36,18.42,18.34,18.35,82318.0,16.7262,16.7809,16.708,16.7171,82318.0
2020-07-31 15:50:00,18.33,18.37,18.3,18.34,72281.0,16.6989,16.7353,16.6715,16.708,72281.0
2020-07-31 15:55:00,18.33,18.36,18.28,18.28,253106.0,16.6989,16.7262,16.6533,16.6533,253106.0
2020-08-03 09:30:00,18.23,18.27,17.97,18.05,27350.0,16.6078,16.6442,16.3709,16.4438,27350.0
2020-08-03 09:35:00,18.02,18.25,18.02,18.12,20513.0,16.4164,16.626,16.4164,16.5075,20513.0
2020-08-03 09:40:00,18.15,18.2,17.99,18.05,20662.0,16.5349,16.5804,16.3891,16.4438,20662.0
2020-08-03 09:45:00,18.03,18.14,18.0,18.14,39414.0,16.4256,16.5258,16.3982,16.5258,39414.0
2020-08-03 09:50:00,18.13,18.19,18.11,18.18,11770.0,16.5167,16.5713,16.4984,16.5622,11770.0
2020-08-03 09:55:00,18.22,18.34,18.22,18.31,10741.0,16.5986,16.708,16.5986,16.6806,10741.0
2020-08-03 10:00:00,18.3,18.33,18.24,18.29,17520.0,16.6715,16.6989,16.6169,16.6624,17520.0
2020-08-03 10:05:00,18.32,18.46,18.31,18.39,16822.0,16.6898,16.8173,16.6806,16.7535,16822.0
2020-08-03 10:10:00,18.39,18.43,18.34,18.4,11914.0,16.7535,16.79,16.708,16.7626,11914.0
2020-08-03 10:15:00,18.4,18.43,18.2,18.21,16244.0,16.7626,16.79,16.5804,16.5895,16244.0
2020-08-03 10:20:00,18.2,18.2,18.03,18.12,30285.0,16.5804,16.5804,16.4256,16.5075,30285.0
2020-08-03 10:25:00,18.12,18.17,18.06,18.06,19249.0,16.5075,16.5531,16.4529,16.4529,19249.0
2020-08-03 10:30:00,18.07,18.23,18.07,18.23,24995.0,16.462,16.6078,16.462,16.6078,24995.0
2020-08-03 10:35:00,18.24,18.24,18.12,18.19,12139.0,16.6169,16.6169,16.5075,16.5713,12139.0
2020-08-03 10:40:00,18.19,18.19,18.07,18.09,6701.0,16.5713,16.5713,16.462,16.4802,6701.0
2020-08-03 10:45:00,18.09,18.1,18.05,18.1,11760.0,16.4802,16.4893,16.4438,16.4893,11760.0
2020-08-03 10:50:00,18.1,18.13,18.09,18.13,5216.0,16.4893,16.5167,16.4802,16.5167,5216.0
2020-08-03 10:55:00,18.14,18.26,18.14,18.25,10847.0,16.5258,16.6351,16.5258,16.626,10847.0
2020-08-03 11:00:00,18.25,18.37,18.25,18.33,11502.0,16.626,16.7353,16.626,16.6989,11502.0
2020-08-03 11:05:00,18.32,18.37,18.27,18.36,17988.0,16.6898,16.7353,16.6442,16.7262,17988.0
2020-08-03 11:10:00,18.36,18.48,18.35,18.45,16404.0,16.7262,16.8355,16.7171,16.8082,16404.0
2020-08-03 11:15:00,18.46,18.47,18.37,18.42,8705.0,16.8173,16.8264,16.7353,16.7809,8705.0
2020-08-03 11:20:00,18.44,18.47,18.39,18.4,6679.0,16.7991,16.8264,16.7535,16.7626,6679.0
2020-08-03 11:25:00,18.41,18.5,18.38,18.5,13654.0,16.7717,16.8537,16.7444,16.8537,13654.0
2020-08-03 11:30:00,18.5,18.51,18.44,18.5,15021.0,16.8537,16.8628,16.7991,16.8537,15021.0
2020-08-03 11:35:00,18.5,18.52,18.47,18.5,5243.0,16.8537,16.872,16.8264,16.8537,5243.0
2020-08-03 11:40:00,18.51,18.52,18.41,18.46,14978.0,16.8628,16.872,16.7717,16.8173,14978.0
2020-08-03 11:45:00,18.46,18.5,18.45,18.49,9978.0,16.8173,16.8537,16.8082,16.8446,9978.0
2020-08-03 11:50:00,18.49,18.58,18.48,18.57,6891.0,16.8446,16.9266,16.8355,16.9175,6891.0
2020-08-03 11:55:00,18.57,18.57,18.51,18.54,8200.0,16.9175,16.9175,16.8628,16.8902,8200.0
2020-08-03 12:00:00,18.55,18.61,18.55,18.59,13222.0,16.8993,16.9539,16.8993,16.9357,13222.0
2020-08-03 12:05:00,18.58,18.6,18.56,18.6,9190.0,16.9266,16.9448,16.9084,16.9448,9190.0
2020-08-03 12:10:00,18.6,18.62,18.58,18.59,5283.0,16.9448,16.9631,16.9266,16.9357,5283.0
2020-08-03 12:15:00,18.59,18.59,18.55,18.59,5386.0,16.9357,16.9357,16.8993,16.9357,5386.0
2020-08-03 12:20:00,18.62,18.64,18.61,18.64,6310.0,16.9631,16.9813,16.9539,16.9813,6310.0
2020-08-03 12:25:00,18.64,18.67,18.61,18.67,7203.0,16.9813,17.0086,16.9539,17.0086,7203.0
2020-08-03 12:30:00,18.66,18.7,18.6,18.61,14070.0,16.9995,17.0359,16.9448,16.9539,14070.0
2020-08-03 12:35:00,18.6,18.62,18.55,18.55,4850.0,16.9448,16.9631,16.8993,16.8993,4850.0
2020-08-03 12:40:00,18.55,18.58,18.54,18.57,5802.0,16.8993,16.9266,16.8902,16.9175,5802.0
2020-08-03 12:45:00,18.58,18.6,18.57,18.57,3192.0,16.9266,16.9448,16.9175,16.9175,3192.0
2020-08-03 12:50:00,18.57,18.66,18.57,18.64,6751.0,16.9175,16.9995,16.9175,16.9813,6751.0
2020-08-03 12:55:00,18.63,18.71,18.63,18.7,9751.0,16.9722,17.045,16.9722,17.0359,9751.0
2020-08-03 13:00:00,18.69,18.69,18.54,18.57,17268.0,17.0268,17.0268,16.8902,16.9175,17268.0
2020-08-03 13:05:00,18.56,18.61,18.55,18.6,9064.0,16.9084,16.9539,16.8993,16.9448,9064.0
2020-08-03 13:10:00,18.59,18.6,18.53,18.53,8087.0,16.9357,16.9448,16.8811,16.8811,8087.0
2020-08-03 13:15:00,18.53,18.58,18.51,18.57,11285.0,16.8811,16.9266,16.8628,16.9175,11285.0
2020-08-03 13:20:00,18.57,18.64,18.57,18.64,8397.0,16.9175,16.9813,16.9175,16.9813,8397.0
2020-08-03 13:25:00,18.63,18.66,18.6,18.66,6815.0,16.9722,16.9995,16.9448,16.9995,6815.0
2020-08-03 13:30:00,18.65,18.75,18.61,18.75,12391.0,16.9904,17.0815,16.9539,17.0815,12391.0
2020-08-03 13:35:00,18.76,18.77,18.72,18.76,10160.0,17.0906,17.0997,17.0542,17.0906,10160.0
2020-08-03 13:40:00,18.76,18.8,18.74,18.79,9061.0,17.0906,17.127,17.0724,17.1179,9061.0
2020-08-03 13:45:00,18.79,18.82,18.77,18.8,6930.0,17.1179,17.1453,17.0997,17.127,6930.0
2020-08-03 13:50:00,18.81,18.88,18.81,18.88,7680.0,17.1361,17.1999,17.1361,17.1999,7680.0
2020-08-03 13:55:00,18.88,18.91,18.86,18.9,9958.0,17.1999,17.2272,17.1817,17.2181,9958.0
2020-08-03 14:00:00,18.91,18.92,18.78,18.82,31759.0,17.2272,17.2364,17.1088,17.1453,31759.0
2020-08-03 14:05:00,18.82,18.83,18.75,18.79,6890.0,17.1453,17.1544,17.0815,17.1179,6890.0
2020-08-03 14:10:00,18.8,18.84,18.76,18.78,10965.0,17.127,17.1635,17.0906,17.1088,10965.0
2020-08-03 14:15:00,18.78,18.8,18.74,18.78,15424.0,17.1088,17.127,17.0724,17.1088,15424.0
2020-08-03 14:20:00,18.78,18.81,18.76,18.77,6900.0,17.1088,17.1361,17.0906,17.0997,6900.0
2020-08-03 14:25:00,18.77,18.81,18.75,18.8,8073.0,17.0997,17.1361,17.0815,17.127,8073.0
2020-08-03 14:30:00,18.79,18.82,18.75,18.78,13477.0,17.1179,17.1453,17.0815,17.1088,13477.0
2020-08-03 14:35:00,18.78,18.8,18.78,18.79,3411.0,17.1088,17.127,17.1088,17.1179,3411.0
2020-08-03 14:40:00,18.79,18.82,18.76,18.82,11836.0,17.1179,17.1453,17.0906,17.1453,11836.0
2020-08-03 14:45:00,18.82,18.84,18.8,18.8,5600.0,17.1453,17.1635,17.127,17.127,5600.0
2020-08-03 14:50:00,18.8,18.85,18.79,18.84,9130.0,17.127,17.1726,17.1179,17.1635,9130.0
2020-08-03 14:55:00,18.84,18.84,18.79,18.82,8947.0,17.1635,17.1635,17.1179,17.1453,8947.0
2020-08-03 15:00:00,18.82,18.83,18.78,18.78,11004.0,17.1453,17.1544,17.1088,17.1088,11004.0
2020-08-03 15:05:00,18.78,18.81,18.76,18.8,10635.0,17.1088,17.1361,17.0906,17.127,10635.0
2020-08-03 15:10:00,18.8,18.82,18.78,18.79,9191.0,17.127,17.1453,17.1088,17.1179,9191.0
2020-08-03 15:15:00,18.8,18.82,18.77,18.82,9339.0,17.127,17.1453,17.0997,17.1453,9339.0
2020-08-03 15:20:00,18.82,18.85,18.8,18.83,22076.0,17.1453,17.1726,17.127,17.1544,22076.0
2020-08-03 15:25:00,18.83,18.85,18.81,18.84,18082.0,17.1544,17.1726,17.1361,17.1635,18082.0
2020-08-03 15:30:00,18.84,18.91,18.84,18.88,26245.0,17.1635,17.2272,17.1635,17.1999,26245.0
2020-08-03 15:35:00,18.87,18.91,18.87,18.89,46163.0,17.1908,17.2272,17.1908,17.209,46163.0
2020-08-03 15:40:00,18.89,18.9,18.83,18.86,34586.0,17.209,17.2181,17.1544,17.1817,34586.0
2020-08-03 15:45:00,18.87,18.88,18.79,18.8,40226.0,17.1908,17.1999,17.1179,17.127,40226.0
2020-08-03 15:50:00,18.81,18.84,18.79,18.82,53230.0,17.1361,17.1635,17.1179,17.1453,53230.0
2020-08-03 15:55:00,18.82,18.82,18.73,18.79,127097.0,17.1453,17.1453,17.0633,17.1179,127097.0
2020-08-04 09:30:00,18.74,19.17,18.71,19.08,25462.0,17.0724,17.4641,17.045,17.3821,25462.0
2020-08-04 09:35:00,19.03,19.16,18.99,19.1,22657.0,17.3366,17.455,17.3001,17.4003,22657.0
2020-08-04 09:40:00,19.07,19.12,19.0,19.07,5828.0,17.373,17.4186,17.3092,17.373,5828.0
2020-08-04 09:45:00,19.11,19.11,18.94,19.04,32029.0,17.4095,17.4095,17.2546,17.3457,32029.0
2020-08-04 09:50:00,19.05,19.21,19.04,19.13,28027.0,17.3548,17.5006,17.3457,17.4277,28027.0
2020-08-04 09:55:00,19.13,19.23,19.1,19.2,40125.0,17.4277,17.5188,17.4003,17.4914,40125.0
2020-08-04 10:00:00,19.2,19.35,19.19,19.29,24186.0,17.4914,17.6281,17.4823,17.5734,24186.0
2020-08-04 10:05:00,19.29,19.44,19.29,19.38,15921.0,17.5734,17.7101,17.5734,17.6554,15921.0
2020-08-04 10:10:00,19.37,19.48,19.37,19.46,13677.0,17.6463,17.7465,17.6463,17.7283,13677.0
2020-08-04 10:15:00,19.46,19.63,19.45,19.56,40193.0,17.7283,17.8832,17.7192,17.8194,40193.0
2020-08-04 10:20:00,19.56,19.65,19.54,19.61,29165.0,17.8194,17.9014,17.8012,17.865,29165.0
2020-08-04 10:25:00,19.61,19.61,19.53,19.54,15060.0,17.865,17.865,17.7921,17.8012,15060.0
2020-08-04 10:30:00,19.56,19.58,19.45,19.5,25695.0,17.8194,17.8376,17.7192,17.7647,25695.0
2020-08-04 10:35:00,19.5,19.59,19.49,19.53,8589.0,17.7647,17.8467,17.7556,17.7921,8589.0
2020-08-04 10:40:00,19.54,19.65,19.54,19.63,16387.0,17.8012,17.9014,17.8012,17.8832,16387.0
2020-08-04 10:45:00,19.64,19.68,19.62,19.67,6353.0,17.8923,17.9287,17.8741,17.9196,6353.0
2020-08-04 10:50:00,19.67,19.76,19.66,19.7,13670.0,17.9196,18.0016,17.9105,17.9469,13670.0
2020-08-04 10:55:00,19.7,19.73,19.56,19.58,16417.0,17.9469,17.9743,17.8194,17.8376,16417.0
2020-08-04 11:00:00,19.61,19.66,19.57,19.61,18664.0,17.865,17.9105,17.8285,17.865,18664.0
2020-08-04 11:05:00,19.62,19.65,19.54,19.54,19453.0,17.8741,17.9014,17.8012,17.8012,19453.0
2020-08-04 11:10:00,19.55,19.62,19.53,19.62,23860.0,17.8103,17.8741,17.7921,17.8741,23860.0
2020-08-04 11:15:00,19.62,19.66,19.54,19.56,16802.0,17.8741,17.9105,17.8012,17.8194,16802.0
2020-08-04 11:20:00,19.56,19.64,19.56,19.58,17560.0,17.8194,17.8923,17.8194,17.8376,17560.0
2020-08-04 11:25:00,19.59,19.67,19.57,19.59,16453.0,17.8467,17.9196,17.8285,17.8467,16453.0
2020-08-04 11:30:00,19.59,19.6,19.51,19.52,18738.0,17.8467,17.8558,17.7739,17.783,18738.0
2020-08-04 11:35:00,19.5,19.62,19.48,19.57,34655.0,17.7647,17.8741,17.7465,17.8285,34655.0
2020-08-04 11:40:00,19.56,19.64,19.56,19.61,131099.0,17.8194,17.8923,17.8194,17.865,131099.0
2020-08-04 11:45:00,19.59,19.62,19.55,19.55,21039.0,17.8467,17.8741,17.8103,17.8103,21039.0
2020-08-04 11:50:00,19.55,19.56,19.5,19.52,25387.0,17.8103,17.8194,17.7647,17.783,25387.0
2020-08-04 11:55:00,19.52,19.54,19.49,19.5,11020.0,17.783,17.8012,17.7556,17.7647,11020.0
2020-08-04 12:00:00,19.5,19.5,19.43,19.43,11617.0,17.7647,17.7647,17.701,17.701,11617.0
2020-08-04 12:05:00,19.44,19.49,19.42,19.46,14474.0,17.7101,17.7556,17.6919,17.7283,14474.0
2020-08-04 12:10:00,19.46,19.47,19.4,19.42,16401.0,17.7283,17.7374,17.6736,17.6919,16401.0
2020-08-04 12:15:00,19.43,19.53,19.42,19.49,9674.0,17.701,17.7921,17.6919,17.7556,9674.0
2020-08-04 12:20:00,19.5,19.6,19.5,19.6,31828.0,17.7647,17.8558,17.7647,17.8558,31828.0
2020-08-04 12:25:00,19.61,19.66,19.6,19.66,16709.0,17.865,17.9105,17.8558,17.9105,16709.0
2020-08-04 12:30:00,19.66,19.72,19.63,19.68,11707.0,17.9105,17.9652,17.8832,17.9287,11707.0
2020-08-04 12:35:00,19.67,19.68,19.63,19.65,9316.0,17.9196,17.9287,17.8832,17.9014,9316.0
2020-08-04 12:40:00,19.66,19.7,19.65,19.7,10226.0,17.9105,17.9469,17.9014,17.9469,10226.0
2020-08-04 12:45:00,19.71,19.76,19.68,19.76,34199.0,17.9561,18.0016,17.9287,18.0016,34199.0
2020-08-04 12:50:00,19.76,19.78,19.74,19.76,19287.0,18.0016,18.0198,17.9834,18.0016,19287.0
2020-08-04 12:55:00,19.75,19.82,19.74,19.82,51485.0,17.9925,18.0563,17.9834,18.0563,51485.0
2020-08-04 13:00:00,19.82,19.83,19.74,19.75,9545.0,18.0563,18.0654,17.9834,17.9925,9545.0
2020-08-04 13:05:00,19.76,19.77,19.69,19.72,36571.0,18.0016,18.0107,17.9378,17.9652,36571.0
2020-08-04 13:10:00,19.72,19.75,19.71,19.71,14328.0,17.9652,17.9925,17.9561,17.9561,14328.0
2020-08-04 13:15:00,19.7,19.7,19.65,19.65,15228.0,17.9469,17.9469,17.9014,17.9014,15228.0
2020-08-04 13:20:00,19.65,19.71,19.65,19.71,5091.0,17.9014,17.9561,17.9014,17.9561,5091.0
2020-08-04 13:25:00,19.71,19.75,19.71,19.73,6985.0,17.9561,17.9925,17.9561,17.9743,6985.0
2020-08-04 13:30:00,19.74,19.79,19.73,19.79,10126.0,17.9834,18.0289,17.9743,18.0289,10126.0
2020-08-04 13:35:00,19.8,19.82,19.79,19.8,6548.0,18.038,18.0563,18.0289,18.038,6548.0
2020-08-04 13:40:00,19.8,19.83,19.79,19.79,21877.0,18.038,18.0654,18.0289,18.0289,21877.0
2020-08-04 13:45:00,19.8,19.84,19.77,19.84,8430.0,18.038,18.0745,18.0107,18.0745,8430.0
2020-08-04 13:50:00,19.84,19.86,19.81,19.84,8497.0,18.0745,18.0927,18.0472,18.0745,8497.0
2020-08-04 13:55:00,19.84,19.85,19.78,19.79,5132.0,18.0745,18.0836,18.0198,18.0289,5132.0
2020-08-04 14:00:00,19.78,19.83,19.77,19.83,8812.0,18.0198,18.0654,18.0107,18.0654,8812.0
2020-08-04 14:05:00,19.82,19.83,19.7,19.71,5738.0,18.0563,18.0654,17.9469,17.9561,5738.0
2020-08-04 14:10:00,19.7,19.73,19.68,19.69,8908.0,17.9469,17.9743,17.9287,17.9378,8908.0
2020-08-04 14:15:00,19.7,19.75,19.7,19.75,11506.0,17.9469,17.9925,17.9469,17.9925,11506.0
2020-08-04 14:20:00,19.74,19.76,19.69,19.69,8452.0,17.9834,18.0016,17.9378,17.9378,8452.0
2020-08-04 14:25:00,19.69,19.69,19.64,19.65,3264.0,17.9378,17.9378,17.8923,17.9014,3264.0
2020-08-04 14:30:00,19.64,19.64,19.57,19.57,14943.0,17.8923,17.8923,17.8285,17.8285,14943.0
2020-08-04 14:35:00,19.58,19.62,19.58,19.62,5199.0,17.8376,17.8741,17.8376,17.8741,5199.0
2020-08-04 14:40:00,19.61,19.67,19.6,19.66,8666.0,17.865,17.9196,17.8558,17.9105,8666.0
2020-08-04 14:45:00,19.66,19.68,19.66,19.66,3977.0,17.9105,17.9287,17.9105,17.9105,3977.0
2020-08-04 14:50:00,19.66,19.71,19.65,19.7,8415.0,17.9105,17.9561,17.9014,17.9469,8415.0
2020-08-04 14:55:00,19.7,19.71,19.68,19.71,6798.0,17.9469,17.9561,17.9287,17.9561,6798.0
2020-08-04 15:00:00,19.69,19.7,19.61,19.63,6971.0,17.9378,17.9469,17.865,17.8832,6971.0
2020-08-04 15:05:00,19.64,19.67,19.63,19.67,5993.0,17.8923,17.9196,17.8832,17.9196,5993.0
2020-08-04 15:10:00,19.67,19.69,19.63,19.67,10457.0,17.9196,17.9378,17.8832,17.9196,10457.0
2020-08-04 15:15:00,19.67,19.72,19.66,19.69,16496.0,17.9196,17.9652,17.9105,17.9378,16496.0
2020-08-04 15:20:00,19.7,19.71,19.68,19.71,11035.0,17.9469,17.9561,17.9287,17.9561,11035.0
2020-08-04 15:25:00,19.7,19.73,19.7,19.7,10458.0,17.9469,17.9743,17.9469,17.9469,10458.0
2020-08-04 15:30:00,19.7,19.75,19.68,19.7,19716.0,17.9469,17.9925,17.9287,17.9469,19716.0
2020-08-04 15:35:00,19.7,19.71,19.67,19.71,13977.0,17.9469,17.9561,17.9196,17.9561,13977.0
2020-08-04 15:40:00,19.71,19.72,19.65,19.67,29146.0,17.9561,17.9652,17.9014,17.9196,29146.0
2020-08-04 15:45:00,19.66,19.71,19.64,19.69,33066.0,17.9105,17.9561,17.8923,17.9378,33066.0
2020-08-04 15:50:00,19.7,19.74,19.69,19.73,45350.0,17.9469,17.9834,17.9378,17.9743,45350.0
2020-08-04 15:55:00,19.73,19.75,19.69,19.75,100273.0,17.9743,17.9925,17.9378,17.9925,100273.0
2020-08-05 09:30:00,20.27,20.68,20.27,20.41,96996.0,18.4662,18.8397,18.4662,18.5938,96996.0
2020-08-05 09:35:00,20.41,20.42,20.11,20.29,71530.0,18.5938,18.6029,18.3205,18.4844,71530.0
2020-08-05 09:40:00,20.29,20.37,20.26,20.32,45921.0,18.4844,18.5573,18.4571,18.5118,45921.0
2020-08-05 09:45:00,20.29,20.41,20.08,20.37,29070.0,18.4844,18.5938,18.2931,18.5573,29070.0
2020-08-05 09:50:00,20.36,20.41,20.26,20.4,15642.0,18.5482,18.5938,18.4571,18.5847,15642.0
2020-08-05 09:55:00,20.4,20.42,20.3,20.38,33638.0,18.5847,18.6029,18.4936,18.5664,33638.0
2020-08-05 10:00:00,20.39,20.43,20.22,20.23,44010.0,18.5755,18.612,18.4207,18.4298,44010.0
2020-08-05 10:05:00,20.23,20.33,20.21,20.33,27257.0,18.4298,18.5209,18.4116,18.5209,27257.0
2020-08-05 10:10:00,20.34,20.38,20.16,20.21,38571.0,18.53,18.5664,18.366,18.4116,38571.0
2020-08-05 10:15:00,20.21,20.28,20.17,20.22,18369.0,18.4116,18.4753,18.3751,18.4207,18369.0
2020-08-05 10:20:00,20.22,20.32,20.2,20.31,15651.0,18.4207,18.5118,18.4025,18.5027,15651.0
2020-08-05 10:25:00,20.33,20.34,20.26,20.31,19293.0,18.5209,18.53,18.4571,18.5027,19293.0
2020-08-05 10:30:00,20.3,20.52,20.3,20.47,40897.0,18.4936,18.694,18.4936,18.6484,40897.0
2020-08-05 10:35:00,20.46,20.48,20.39,20.39,20443.0,18.6393,18.6575,18.5755,18.5755,20443.0
2020-08-05 10:40:00,20.39,20.48,20.3,20.38,44368.0,18.5755,18.6575,18.4936,18.5664,44368.0
2020-08-05 10:45:00,20.39,20.5,20.37,20.5,28439.0,18.5755,18.6758,18.5573,18.6758,28439.0
2020-08-05 10:50:00,20.48,20.57,20.48,20.56,43923.0,18.6575,18.7395,18.6575,18.7304,43923.0
2020-08-05 10:55:00,20.57,20.66,20.56,20.66,25076.0,18.7395,18.8215,18.7304,18.8215,25076.0
2020-08-05 11:00:00,20.67,20.71,20.61,20.68,17166.0,18.8306,18.8671,18.776,18.8397,17166.0
2020-08-05 11:05:00,20.69,20.69,20.57,20.65,30274.0,18.8489,18.8489,18.7395,18.8124,30274.0
2020-08-05 11:10:00,20.66,20.66,20.58,20.66,26248.0,18.8215,18.8215,18.7486,18.8215,26248.0
2020-08-05 11:15:00,20.65,20.66,20.58,20.64,30792.0,18.8124,18.8215,18.7486,18.8033,30792.0
2020-08-05 11:20:00,20.63,20.64,20.54,20.55,24880.0,18.7942,18.8033,18.7122,18.7213,24880.0
2020-08-05 11:25:00,20.55,20.61,20.5,20.6,16408.0,18.7213,18.776,18.6758,18.7669,16408.0
2020-08-05 11:30:00,20.6,20.65,20.54,20.65,21550.0,18.7669,18.8124,18.7122,18.8124,21550.0
2020-08-05 11:35:00,20.64,20.65,20.55,20.56,21474.0,18.8033,18.8124,18.7213,18.7304,21474.0
2020-08-05 11:40:00,20.56,20.6,20.52,20.55,16583.0,18.7304,18.7669,18.694,18.7213,16583.0
2020-08-05 11:45:00,20.55,20.6,20.54,20.59,13911.0,18.7213,18.7669,18.7122,18.7577,13911.0
2020-08-05 11:50:00,20.59,20.62,20.52,20.6,19471.0,18.7577,18.7851,18.694,18.7669,19471.0
2020-08-05 11:55:00,20.61,20.61,20.49,20.5,23233.0,18.776,18.776,18.6666,18.6758,23233.0
2020-08-05 12:00:00,20.51,20.51,20.32,20.32,53075.0,18.6849,18.6849,18.5118,18.5118,53075.0
2020-08-05 12:05:00,20.3,20.34,20.18,20.21,28408.0,18.4936,18.53,18.3842,18.4116,28408.0
2020-08-05 12:10:00,20.21,20.24,20.15,20.16,23261.0,18.4116,18.4389,18.3569,18.366,23261.0
2020-08-05 12:15:00,20.15,20.21,20.13,20.19,20138.0,18.3569,18.4116,18.3387,18.3933,20138.0
2020-08-05 12:20:00,20.19,20.2,20.16,20.17,17731.0,18.3933,18.4025,18.366,18.3751,17731.0
2020-08-05 12:25:00,20.17,20.25,20.17,20.22,18795.0,18.3751,18.448,18.3751,18.4207,18795.0
2020-08-05 12:30:00,20.22,20.28,20.16,20.23,19651.0,18.4207,18.4753,18.366,18.4298,19651.0
2020-08-05 12:35:00,20.24,20.3,20.22,20.29,27938.0,18.4389,18.4936,18.4207,18.4844,27938.0
2020-08-05 12:40:00,20.28,20.35,20.28,20.32,10062.0,18.4753,18.5391,18.4753,18.5118,10062.0
2020-08-05 12:45:00,20.33,20.38,20.29,20.32,10601.0,18.5209,18.5664,18.4844,18.5118,10601.0
2020-08-05 12:50:00,20.32,20.33,20.23,20.28,27629.0,18.5118,18.5209,18.4298,18.4753,27629.0
2020-08-05 12:55:00,20.27,20.33,20.24,20.32,18490.0,18.4662,18.5209,18.4389,18.5118,18490.0
2020-08-05 13:00:00,20.33,20.34,20.23,20.24,26076.0,18.5209,18.53,18.4298,18.4389,26076.0
2020-08-05 13:05:00,20.25,20.25,20.14,20.16,14347.0,18.448,18.448,18.3478,18.366,14347.0
2020-08-05 13:10:00,20.16,20.17,20.08,20.1,18999.0,18.366,18.3751,18.2931,18.3114,18999.0
2020-08-05 13:15:00,20.09,20.18,20.09,20.17,29979.0,18.3022,18.3842,18.3022,18.3751,29979.0
2020-08-05 13:20:00,20.16,20.16,20.1,20.14,23882.0,18.366,18.366,18.3114,18.3478,23882.0
2020-08-05 13:25:00,20.14,20.15,20.07,20.08,29211.0,18.3478,18.3569,18.284,18.2931,29211.0
2020-08-05 13:30:00,20.08,20.13,20.08,20.11,17780.0,18.2931,18.3387,18.2931,18.3205,17780.0
2020-08-05 13:35:00,20.11,20.15,20.1,20.14,24142.0,18.3205,18.3569,18.3114,18.3478,24142.0
2020-08-05 13:40:00,20.13,20.15,20.11,20.13,20679.0,18.3387,18.3569,18.3205,18.3387,20679.0
2020-08-05 13:45:00,20.13,20.14,20.1,20.1,16687.0,18.3387,18.3478,18.3114,18.3114,16687.0
2020-08-05 13:50:00,20.11,20.17,20.1,20.14,75580.0,18.3205,18.3751,18.3114,18.3478,75580.0
2020-08-05 13:55:00,20.14,20.21,20.14,20.21,18918.0,18.3478,18.4116,18.3478,18.4116,18918.0
2020-08-05 14:00:00,20.2,20.25,20.09,20.12,51238.0,18.4025,18.448,18.3022,18.3296,51238.0
2020-08-05 14:05:00,20.12,20.12,20.05,20.09,44406.0,18.3296,18.3296,18.2658,18.3022,44406.0
2020-08-05 14:10:00,20.09,20.11,20.03,20.07,12776.0,18.3022,18.3205,18.2476,18.284,12776.0
2020-08-05 14:15:00,20.06,20.12,20.03,20.1,22523.0,18.2749,18.3296,18.2476,18.3114,22523.0
2020-08-05 14:20:00,20.1,20.1,19.99,20.02,23083.0,18.3114,18.3114,18.2111,18.2385,23083.0
2020-08-05 14:25:00,20.02,20.05,19.96,19.97,12146.0,18.2385,18.2658,18.1838,18.1929,12146.0
2020-08-05 14:30:00,19.97,19.99,19.91,19.94,11107.0,18.1929,18.2111,18.1383,18.1656,11107.0
2020-08-05 14:35:00,19.94,20.01,19.94,19.95,14399.0,18.1656,18.2294,18.1656,18.1747,14399.0
2020-08-05 14:40:00,19.96,19.99,19.94,19.96,21719.0,18.1838,18.2111,18.1656,18.1838,21719.0
2020-08-05 14:45:00,19.96,20.08,19.95,20.07,26047.0,18.1838,18.2931,18.1747,18.284,26047.0
2020-08-05 14:50:00,20.07,20.07,20.01,20.03,15452.0,18.284,18.284,18.2294,18.2476,15452.0
2020-08-05 14:55:00,20.03,20.03,19.96,20.0,18632.0,18.2476,18.2476,18.1838,18.2203,18632.0
2020-08-05 15:00:00,20.0,20.03,19.99,20.0,21174.0,18.2203,18.2476,18.2111,18.2203,21174.0
2020-08-05 15:05:00,20.0,20.04,19.98,19.98,17488.0,18.2203,18.2567,18.202,18.202,17488.0
2020-08-05 15:10:00,19.98,20.03,19.97,19.98,21982.0,18.202,18.2476,18.1929,18.202,21982.0
2020-08-05 15:15:00,19.98,19.99,19.93,19.96,15940.0,18.202,18.2111,18.1565,18.1838,15940.0
2020-08-05 15:20:00,19.96,20.01,19.95,19.98,21497.0,18.1838,18.2294,18.1747,18.202,21497.0
2020-08-05 15:25:00,19.99,20.02,19.98,19.99,42841.0,18.2111,18.2385,18.202,18.2111,42841.0
2020-08-05 15:30:00,19.98,20.13,19.97,20.12,45545.0,18.202,18.3387,18.1929,18.3296,45545.0
2020-08-05 15:35:00,20.12,20.44,20.12,20.38,100032.0,18.3296,18.6211,18.3296,18.5664,100032.0
2020-08-05 15:40:00,20.39,20.39,20.19,20.24,71329.0,18.5755,18.5755,18.3933,18.4389,71329.0
2020-08-05 15:45:00,20.24,20.26,20.18,20.24,64224.0,18.4389,18.4571,18.3842,18.4389,64224.0
2020-08-05 15:50:00,20.25,20.25,20.16,20.21,96609.0,18.448,18.448,18.366,18.4116,96609.0
2020-08-05 15:55:00,20.21,20.26,20.1,20.16,237111.0,18.4116,18.4571,18.3114,18.366,237111.0
2020-08-06 09:30:00,19.44,20.0,19.35,19.59,61885.0,17.7101,18.2203,17.6281,17.8467,61885.0
2020-08-06 09:35:00,19.54,19.66,19.35,19.6,57877.0,17.8012,17.9105,17.6281,17.8558,57877.0
2020-08-06 09:40:00,19.6,20.08,19.58,20.03,46411.0,17.8558,18.2931,17.8376,18.2476,46411.0
2020-08-06 09:45:00,20.06,20.24,20.06,20.22,28487.0,18.2749,18.4389,18.2749,18.4207,28487.0
2020-08-06 09:50:00,20.18,20.45,20.16,20.45,44951.0,18.3842,18.6302,18.366,18.6302,44951.0
2020-08-06 09:55:00,20.4,20.54,20.31,20.34,24882.0,18.5847,18.7122,18.5027,18.53,24882.0
2020-08-06 10:00:00,20.36,20.37,19.95,20.11,46005.0,18.5482,18.5573,18.1747,18.3205,46005.0
2020-08-06 10:05:00,20.11,20.23,20.09,20.15,24110.0,18.3205,18.4298,18.3022,18.3569,24110.0
2020-08-06 10:10:00,20.09,20.21,20.07,20.2,34387.0,18.3022,18.4116,18.284,18.4025,34387.0
2020-08-06 10:15:00,20.2,20.2,20.02,20.13,44414.0,18.4025,18.4025,18.2385,18.3387,44414.0
2020-08-06 10:20:00,20.14,20.31,20.08,20.14,55876.0,18.3478,18.5027,18.2931,18.3478,55876.0
2020-08-06 10:25:00,20.14,20.17,20.01,20.08,77972.0,18.3478,18.3751,18.2294,18.2931,77972.0
2020-08-06 10:30:00,20.08,20.09,19.77,19.81,45651.0,18.2931,18.3022,18.0107,18.0472,45651.0
2020-08-06 10:35:00,19.81,19.82,19.46,19.48,41462.0,18.0472,18.0563,17.7283,17.7465,41462.0
2020-08-06 10:40:00,19.48,19.49,19.32,19.37,46838.0,17.7465,17.7556,17.6008,17.6463,46838.0
2020-08-06 10:45:00,19.4,19.59,19.39,19.49,33983.0,17.6736,17.8467,17.6645,17.7556,33983.0
2020-08-06 10:50:00,19.49,19.6,19.49,19.58,23199.0,17.7556,17.8558,17.7556,17.8376,23199.0
2020-08-06 10:55:00,19.6,19.74,19.55,19.67,23394.0,17.8558,17.9834,17.8103,17.9196,23394.0
2020-08-06 11:00:00,19.67,19.78,19.65,19.77,13688.0,17.9196,18.0198,17.9014,18.0107,13688.0
2020-08-06 11:05:00,19.8,19.8,19.55,19.58,36172.0,18.038,18.038,17.8103,17.8376,36172.0
2020-08-06 11:10:00,19.56,19.66,19.56,19.6,33826.0,17.8194,17.9105,17.8194,17.8558,33826.0
2020-08-06 11:15:00,19.59,19.63,19.48,19.51,29174.0,17.8467,17.8832,17.7465,17.7739,29174.0
2020-08-06 11:20:00,19.52,19.55,19.45,19.54,28325.0,17.783,17.8103,17.7192,17.8012,28325.0
2020-08-06 11:25:00,19.54,19.8,19.5,19.73,23829.0,17.8012,18.038,17.7647,17.9743,23829.0
2020-08-06 11:30:00,19.73,19.83,19.72,19.81,15555.0,17.9743,18.0654,17.9652,18.0472,15555.0
2020-08-06 11:35:00,19.79,19.84,19.76,19.79,19179.0,18.0289,18.0745,18.0016,18.0289,19179.0
2020-08-06 11:40:00,19.8,19.8,19.7,19.71,11494.0,18.038,18.038,17.9469,17.9561,11494.0
2020-08-06 11:45:00,19.72,19.78,19.67,19.78,21040.0,17.9652,18.0198,17.9196,18.0198,21040.0
2020-08-06 11:50:00,19.78,19.83,19.77,19.79,16834.0,18.0198,18.0654,18.0107,18.0289,16834.0
2020-08-06 11:55:00,19.79,19.79,19.74,19.75,19458.0,18.0289,18.0289,17.9834,17.9925,19458.0
2020-08-06 12:00:00,19.74,19.77,19.64,19.66,16095.0,17.9834,18.0107,17.8923,17.9105,16095.0
2020-08-06 12:05:00,19.66,19.66,19.59,19.63,13604.0,17.9105,17.9105,17.8467,17.8832,13604.0
2020-08-06 12:10:00,19.64,19.68,19.59,19.6,11499.0,17.8923,17.9287,17.8467,17.8558,11499.0
2020-08-06 12:15:00,19.6,19.62,19.53,19.54,21093.0,17.8558,17.8741,17.7921,17.8012,21093.0
2020-08-06 12:20:00,19.55,19.55,19.45,19.48,21491.0,17.8103,17.8103,17.7192,17.7465,21491.0
2020-08-06 12:25:00,19.46,19.47,19.41,19.44,23052.0,17.7283,17.7374,17.6828,17.7101,23052.0
2020-08-06 12:30:00,19.46,19.46,19.35,19.36,30745.0,17.7283,17.7283,17.6281,17.6372,30745.0
2020-08-06 12:35:00,19.37,19.42,19.33,19.34,26115.0,17.6463,17.6919,17.6099,17.619,26115.0
2020-08-06 12:40:00,19.34,19.4,19.28,19.3,48955.0,17.619,17.6736,17.5643,17.5825,48955.0
2020-08-06 12:45:00,19.3,19.3,19.22,19.26,19105.0,17.5825,17.5825,17.5097,17.5461,19105.0
2020-08-06 12:50:00,19.27,19.28,19.17,19.18,20913.0,17.5552,17.5643,17.4641,17.4732,20913.0
2020-08-06 12:55:00,19.18,19.31,19.18,19.29,12363.0,17.4732,17.5917,17.4732,17.5734,12363.0
2020-08-06 13:00:00,19.29,19.4,19.29,19.39,18706.0,17.5734,17.6736,17.5734,17.6645,18706.0
2020-08-06 13:05:00,19.39,19.46,19.39,19.45,16061.0,17.6645,17.7283,17.6645,17.7192,16061.0
2020-08-06 13:10:00,19.44,19.47,19.4,19.46,13183.0,17.7101,17.7374,17.6736,17.7283,13183.0
2020-08-06 13:15:00,19.47,19.52,19.47,19.5,13127.0,17.7374,17.783,17.7374,17.7647,13127.0
2020-08-06 13:20:00,19.5,19.52,19.46,19.51,14421.0,17.7647,17.783,17.7283,17.7739,14421.0
2020-08-06 13:25:00,19.51,19.57,19.49,19.54,14503.0,17.7739,17.8285,17.7556,17.8012,14503.0
2020-08-06 13:30:00,19.52,19.56,19.5,19.52,17773.0,17.783,17.8194,17.7647,17.783,17773.0
2020-08-06 13:35:00,19.51,19.51,19.48,19.5,10200.0,17.7739,17.7739,17.7465,17.7647,10200.0
2020-08-06 13:40:00,19.5,19.59,19.5,19.56,19793.0,17.7647,17.8467,17.7647,17.8194,19793.0
2020-08-06 13:45:00,19.55,19.56,19.5,19.53,16548.0,17.8103,17.8194,17.7647,17.7921,16548.0
2020-08-06 13:50:00,19.52,19.52,19.49,19.52,14280.0,17.783,17.783,17.7556,17.783,14280.0
2020-08-06 13:55:00,19.52,19.52,19.45,19.48,77873.0,17.783,17.783,17.7192,17.7465,77873.0
2020-08-06 14:00:00,19.48,19.48,19.39,19.41,35597.0,17.7465,17.7465,17.6645,17.6828,35597.0
2020-08-06 14:05:00,19.4,19.41,19.34,19.36,13567.0,17.6736,17.6828,17.619,17.6372,13567.0
2020-08-06 14:10:00,19.34,19.38,19.33,19.38,33412.0,17.619,17.6554,17.6099,17.6554,33412.0
2020-08-06 14:15:00,19.37,19.39,19.35,19.35,19404.0,17.6463,17.6645,17.6281,17.6281,19404.0
2020-08-06 14:20:00,19.36,19.36,19.29,19.3,17465.0,17.6372,17.6372,17.5734,17.5825,17465.0
2020-08-06 14:25:00,19.3,19.36,19.29,19.35,17406.0,17.5825,17.6372,17.5734,17.6281,17406.0
2020-08-06 14:30:00,19.34,19.37,19.3,19.34,21957.0,17.619,17.6463,17.5825,17.619,21957.0
2020-08-06 14:35:00,19.35,19.38,19.33,19.35,15459.0,17.6281,17.6554,17.6099,17.6281,15459.0
2020-08-06 14:40:00,19.34,19.36,19.31,19.33,19328.0,17.619,17.6372,17.5917,17.6099,19328.0
2020-08-06 14:45:00,19.32,19.32,19.26,19.28,12971.0,17.6008,17.6008,17.5461,17.5643,12971.0
2020-08-06 14:50:00,19.28,19.31,19.25,19.27,47856.0,17.5643,17.5917,17.537,17.5552,47856.0
2020-08-06 14:55:00,19.27,19.27,19.24,19.26,48499.0,17.5552,17.5552,17.5279,17.5461,48499.0
2020-08-06 15:00:00,19.26,19.31,19.25,19.27,68138.0,17.5461,17.5917,17.537,17.5552,68138.0
2020-08-06 15:05:00,19.26,19.33,19.26,19.3,45252.0,17.5461,17.6099,17.5461,17.5825,45252.0
2020-08-06 15:10:00,19.3,19.3,19.25,19.27,19742.0,17.5825,17.5825,17.537,17.5552,19742.0
2020-08-06 15:15:00,19.27,19.28,19.25,19.26,46912.0,17.5552,17.5643,17.537,17.5461,46912.0
2020-08-06 15:20:00,19.26,19.27,19.25,19.26,44336.0,17.5461,17.5552,17.537,17.5461,44336.0
2020-08-06 15:25:00,19.26,19.31,19.25,19.3,33964.0,17.5461,17.5917,17.537,17.5825,33964.0
2020-08-06 15:30:00,19.3,19.32,19.28,19.31,33251.0,17.5825,17.6008,17.5643,17.5917,33251.0
2020-08-06 15:35:00,19.32,19.41,19.32,19.39,36015.0,17.6008,17.6828,17.6008,17.6645,36015.0
2020-08-06 15:40:00,19.39,19.4,19.32,19.33,37538.0,17.6645,17.6736,17.6008,17.6099,37538.0
2020-08-06 15:45:00,19.34,19.36,19.28,19.29,56840.0,17.619,17.6372,17.5643,17.5734,56840.0
2020-08-06 15:50:00,19.3,19.32,19.27,19.29,51283.0,17.5825,17.6008,17.5552,17.5734,51283.0
2020-08-06 15:55:00,19.3,19.39,19.26,19.37,142160.0,17.5825,17.6645,17.5461,17.6463,142160.0
2020-08-07 09:30:00,19.2,19.45,19.06,19.45,48665.0,17.4914,17.7192,17.3639,17.7192,48665.0
2020-08-07 09:35:00,19.4,19.45,19.32,19.38,10649.0,17.6736,17.7192,17.6008,17.6554,10649.0
2020-08-07 09:40:00,19.39,19.53,19.39,19.51,20456.0,17.6645,17.7921,17.6645,17.7739,20456.0
2020-08-07 09:45:00,19.52,19.67,19.47,19.62,42237.0,17.783,17.9196,17.7374,17.8741,42237.0
2020-08-07 09:50:00,19.64,19.64,19.46,19.55,56363.0,17.8923,17.8923,17.7283,17.8103,56363.0
2020-08-07 09:55:00,19.53,19.68,19.52,19.65,25591.0,17.7921,17.9287,17.783,17.9014,25591.0
2020-08-07 10:00:00,19.64,19.67,19.53,19.58,20489.0,17.8923,17.9196,17.7921,17.8376,20489.0
2020-08-07 10:05:00,19.58,19.77,19.57,19.75,47895.0,17.8376,18.0107,17.8285,17.9925,47895.0
2020-08-07 10:10:00,19.76,19.81,19.69,19.76,18197.0,18.0016,18.0472,17.9378,18.0016,18197.0
2020-08-07 10:15:00,19.75,19.83,19.72,19.77,28281.0,17.9925,18.0654,17.9652,18.0107,28281.0
2020-08-07 10:20:00,19.77,19.77,19.69,19.7,53790.0,18.0107,18.0107,17.9378,17.9469,53790.0
2020-08-07 10:25:00,19.69,19.69,19.56,19.66,46364.0,17.9378,17.9378,17.8194,17.9105,46364.0
2020-08-07 10:30:00,19.67,20.03,19.66,19.98,155304.0,17.9196,18.2476,17.9105,18.202,155304.0
2020-08-07 10:35:00,19.97,19.97,19.68,19.69,48125.0,18.1929,18.1929,17.9287,17.9378,48125.0
2020-08-07 10:40:00,19.68,19.68,19.55,19.61,36075.0,17.9287,17.9287,17.8103,17.865,36075.0
2020-08-07 10:45:00,19.6,19.65,19.59,19.64,21460.0,17.8558,17.9014,17.8467,17.8923,21460.0
2020-08-07 10:50:00,19.63,19.66,19.57,19.59,32453.0,17.8832,17.9105,17.8285,17.8467,32453.0
2020-08-07 10:55:00,19.58,19.62,19.53,19.6,48328.0,17.8376,17.8741,17.7921,17.8558,48328.0
2020-08-07 11:00:00,19.6,19.61,19.53,19.59,39295.0,17.8558,17.865,17.7921,17.8467,39295.0
2020-08-07 11:05:00,19.58,19.65,19.56,19.56,18584.0,17.8376,17.9014,17.8194,17.8194,18584.0
2020-08-07 11:10:00,19.56,19.61,19.54,19.57,21740.0,17.8194,17.865,17.8012,17.8285,21740.0
2020-08-07 11:15:00,19.57,19.6,19.54,19.57,54274.0,17.8285,17.8558,17.8012,17.8285,54274.0
2020-08-07 11:20:00,19.56,19.58,19.54,19.57,14969.0,17.8194,17.8376,17.8012,17.8285,14969.0
2020-08-07 11:25:00,19.57,19.58,19.48,19.5,31226.0,17.8285,17.8376,17.7465,17.7647,31226.0
2020-08-07 11:30:00,19.49,19.5,19.37,19.38,29252.0,17.7556,17.7647,17.6463,17.6554,29252.0
2020-08-07 11:35:00,19.38,19.43,19.37,19.39,12749.0,17.6554,17.701,17.6463,17.6645,12749.0
2020-08-07 11:40:00,19.4,19.44,19.33,19.34,21267.0,17.6736,17.7101,17.6099,17.619,21267.0
2020-08-07 11:45:00,19.34,19.35,19.28,19.29,9913.0,17.619,17.6281,17.5643,17.5734,9913.0
2020-08-07 11:50:00,19.3,19.33,19.27,19.29,16302.0,17.5825,17.6099,17.5552,17.5734,16302.0
2020-08-07 11:55:00,19.29,19.3,19.23,19.25,13516.0,17.5734,17.5825,17.5188,17.537,13516.0
2020-08-07 12:00:00,19.26,19.36,19.26,19.36,18610.0,17.5461,17.6372,17.5461,17.6372,18610.0
2020-08-07 12:05:00,19.37,19.38,19.29,19.29,13289.0,17.6463,17.6554,17.5734,17.5734,13289.0
2020-08-07 12:10:00,19.29,19.31,19.28,19.29,7282.0,17.5734,17.5917,17.5643,17.5734,7282.0
2020-08-07 12:15:00,19.29,19.32,19.25,19.31,31648.0,17.5734,17.6008,17.537,17.5917,31648.0
2020-08-07 12:20:00,19.32,19.39,19.32,19.35,6764.0,17.6008,17.6645,17.6008,17.6281,6764.0
2020-08-07 12:25:00,19.36,19.38,19.34,19.35,17205.0,17.6372,17.6554,17.619,17.6281,17205.0
2020-08-07 12:30:00,19.36,19.38,19.3,19.32,19766.0,17.6372,17.6554,17.5825,17.6008,19766.0
2020-08-07 12:35:00,19.32,19.41,19.32,19.38,23467.0,17.6008,17.6828,17.6008,17.6554,23467.0
2020-08-07 12:40:00,19.37,19.4,19.34,19.39,7543.0,17.6463,17.6736,17.619,17.6645,7543.0
2020-08-07 12:45:00,19.39,19.51,19.39,19.45,21447.0,17.6645,17.7739,17.6645,17.7192,21447.0
2020-08-07 12:50:00,19.45,19.48,19.45,19.46,12896.0,17.7192,17.7465,17.7192,17.7283,12896.0
2020-08-07 12:55:00,19.46,19.46,19.4,19.44,8952.0,17.7283,17.7283,17.6736,17.7101,8952.0
2020-08-07 13:00:00,19.44,19.45,19.38,19.39,13694.0,17.7101,17.7192,17.6554,17.6645,13694.0
2020-08-07 13:05:00,19.39,19.41,19.32,19.36,15113.0,17.6645,17.6828,17.6008,17.6372,15113.0
2020-08-07 13:10:00,19.34,19.39,19.34,19.38,11708.0,17.619,17.6645,17.619,17.6554,11708.0
2020-08-07 13:15:00,19.39,19.41,19.35,19.41,10765.0,17.6645,17.6828,17.6281,17.6828,10765.0
2020-08-07 13:20:00,19.42,19.42,19.34,19.38,12293.0,17.6919,17.6919,17.619,17.6554,12293.0
2020-08-07 13:25:00,19.38,19.43,19.36,19.43,10341.0,17.6554,17.701,17.6372,17.701,10341.0
2020-08-07 13:30:00,19.42,19.44,19.37,19.38,15883.0,17.6919,17.7101,17.6463,17.6554,15883.0
2020-08-07 13:35:00,19.37,19.45,19.37,19.43,17947.0,17.6463,17.7192,17.6463,17.701,17947.0
2020-08-07 13:40:00,19.44,19.5,19.43,19.45,18230.0,17.7101,17.7647,17.701,17.7192,18230.0
2020-08-07 13:45:00,19.46,19.49,19.44,19.44,12851.0,17.7283,17.7556,17.7101,17.7101,12851.0
2020-08-07 13:50:00,19.44,19.45,19.38,19.44,18225.0,17.7101,17.7192,17.6554,17.7101,18225.0
2020-08-07 13:55:00,19.45,19.48,19.44,19.45,16372.0,17.7192,17.7465,17.7101,17.7192,16372.0
2020-08-07 14:00:00,19.45,19.47,19.42,19.43,19816.0,17.7192,17.7374,17.6919,17.701,19816.0
2020-08-07 14:05:00,19.43,19.43,19.33,19.4,26248.0,17.701,17.701,17.6099,17.6736,26248.0
2020-08-07 14:10:00,19.4,19.47,19.39,19.46,21424.0,17.6736,17.7374,17.6645,17.7283,21424.0
2020-08-07 14:15:00,19.46,19.46,19.38,19.39,18944.0,17.7283,17.7283,17.6554,17.6645,18944.0
2020-08-07 14:20:00,19.39,19.43,19.38,19.42,20596.0,17.6645,17.701,17.6554,17.6919,20596.0
2020-08-07 14:25:00,19.42,19.45,19.42,19.42,18142.0,17.6919,17.7192,17.6919,17.6919,18142.0
2020-08-07 14:30:00,19.41,19.43,19.39,19.43,13087.0,17.6828,17.701,17.6645,17.701,13087.0
2020-08-07 14:35:00,19.43,19.48,19.42,19.42,17669.0,17.701,17.7465,17.6919,17.6919,17669.0
2020-08-07 14:40:00,19.41,19.41,19.3,19.35,23385.0,17.6828,17.6828,17.5825,17.6281,23385.0
2020-08-07 14:45:00,19.35,19.37,19.32,19.34,19413.0,17.6281,17.6463,17.6008,17.619,19413.0
2020-08-07 14:50:00,19.34,19.34,19.26,19.28,21182.0,17.619,17.619,17.5461,17.5643,21182.0
2020-08-07 14:55:00,19.28,19.35,19.27,19.35,7635.0,17.5643,17.6281,17.5552,17.6281,7635.0
2020-08-07 15:00:00,19.35,19.36,19.31,19.35,19271.0,17.6281,17.6372,17.5917,17.6281,19271.0
2020-08-07 15:05:00,19.35,19.44,19.33,19.42,49157.0,17.6281,17.7101,17.6099,17.6919,49157.0
2020-08-07 15:10:00,19.41,19.42,19.35,19.36,18476.0,17.6828,17.6919,17.6281,17.6372,18476.0
2020-08-07 15:15:00,19.36,19.39,19.31,19.32,17287.0,17.6372,17.6645,17.5917,17.6008,17287.0
2020-08-07 15:20:00,19.32,19.41,19.32,19.39,26108.0,17.6008,17.6828,17.6008,17.6645,26108.0
2020-08-07 15:25:00,19.4,19.46,19.39,19.45,20038.0,17.6736,17.7283,17.6645,17.7192,20038.0
2020-08-07 15:30:00,19.45,19.46,19.4,19.44,37426.0,17.7192,17.7283,17.6736,17.7101,37426.0
2020-08-07 15:35:00,19.44,19.5,19.43,19.48,34214.0,17.7101,17.7647,17.701,17.7465,34214.0
2020-08-07 15:40:00,19.48,19.57,19.48,19.55,40661.0,17.7465,17.8285,17.7465,17.8103,40661.0
2020-08-07 15:45:00,19.56,19.64,19.52,19.64,25431.0,17.8194,17.8923,17.783,17.8923,25431.0
2020-08-07 15:50:00,19.64,19.65,19.57,19.61,45805.0,17.8923,17.9014,17.8285,17.865,45805.0
2020-08-07 15:55:00,19.6,19.62,19.55,19.61,97756.0,17.8558,17.8741,17.8103,17.865,97756.0
2020-08-10 09:30:00,19.81,20.18,19.81,20.18,36364.0,18.0472,18.3842,18.0472,18.3842,36364.0
2020-08-10 09:35:00,20.13,20.2,20.0,20.08,12571.0,18.3387,18.4025,18.2203,18.2931,12571.0
2020-08-10 09:40:00,20.1,20.24,20.06,20.19,15566.0,18.3114,18.4389,18.2749,18.3933,15566.0
2020-08-10 09:45:00,20.22,20.49,20.2,20.44,140926.0,18.4207,18.6666,18.4025,18.6211,140926.0
2020-08-10 09:50:00,20.48,20.53,20.31,20.37,22557.0,18.6575,18.7031,18.5027,18.5573,22557.0
2020-08-10 09:55:00,20.4,20.54,20.4,20.41,10686.0,18.5847,18.7122,18.5847,18.5938,10686.0
2020-08-10 10:00:00,20.41,20.41,20.17,20.17,32710.0,18.5938,18.5938,18.3751,18.3751,32710.0
2020-08-10 10:05:00,20.16,20.25,20.14,20.25,23196.0,18.366,18.448,18.3478,18.448,23196.0
2020-08-10 10:10:00,20.26,20.39,20.25,20.38,9271.0,18.4571,18.5755,18.448,18.5664,9271.0
2020-08-10 10:15:00,20.39,20.41,20.32,20.33,11568.0,18.5755,18.5938,18.5118,18.5209,11568.0
2020-08-10 10:20:00,20.31,20.42,20.3,20.4,24603.0,18.5027,18.6029,18.4936,18.5847,24603.0
2020-08-10 10:25:00,20.39,20.48,20.38,20.39,13627.0,18.5755,18.6575,18.5664,18.5755,13627.0
2020-08-10 10:30:00,20.4,20.42,20.24,20.28,25602.0,18.5847,18.6029,18.4389,18.4753,25602.0
2020-08-10 10:35:00,20.28,20.29,20.21,20.23,9587.0,18.4753,18.4844,18.4116,18.4298,9587.0
2020-08-10 10:40:00,20.24,20.27,20.14,20.24,23860.0,18.4389,18.4662,18.3478,18.4389,23860.0
2020-08-10 10:45:00,20.22,20.23,20.14,20.18,19145.0,18.4207,18.4298,18.3478,18.3842,19145.0
2020-08-10 10:50:00,20.19,20.2,20.13,20.15,36424.0,18.3933,18.4025,18.3387,18.3569,36424.0
2020-08-10 10:55:00,20.15,20.18,20.05,20.05,44359.0,18.3569,18.3842,18.2658,18.2658,44359.0
2020-08-10 11:00:00,20.05,20.11,20.01,20.01,15323.0,18.2658,18.3205,18.2294,18.2294,15323.0
2020-08-10 11:05:00,20.0,20.0,19.89,19.89,15166.0,18.2203,18.2203,18.12,18.12,15166.0
2020-08-10 11:10:00,19.87,19.91,19.81,19.89,26747.0,18.1018,18.1383,18.0472,18.12,26747.0
2020-08-10 11:15:00,19.9,19.91,19.81,19.85,43465.0,18.1292,18.1383,18.0472,18.0836,43465.0
2020-08-10 11:20:00,19.85,19.99,19.85,19.98,23211.0,18.0836,18.2111,18.0836,18.202,23211.0
2020-08-10 11:25:00,19.98,20.02,19.95,20.0,30000.0,18.202,18.2385,18.1747,18.2203,30000.0
2020-08-10 11:30:00,20.0,20.03,19.9,19.92,16002.0,18.2203,18.2476,18.1292,18.1474,16002.0
2020-08-10 11:35:00,19.93,20.0,19.91,19.98,11870.0,18.1565,18.2203,18.1383,18.202,11870.0
2020-08-10 11:40:00,20.0,20.2,20.0,20.18,40433.0,18.2203,18.4025,18.2203,18.3842,40433.0
2020-08-10 11:45:00,20.18,20.2,20.11,20.18,22793.0,18.3842,18.4025,18.3205,18.3842,22793.0
2020-08-10 11:50:00,20.17,20.25,20.14,20.17,23811.0,18.3751,18.448,18.3478,18.3751,23811.0
2020-08-10 11:55:00,20.18,20.19,20.11,20.14,16875.0,18.3842,18.3933,18.3205,18.3478,16875.0
2020-08-10 12:00:00,20.14,20.19,20.13,20.18,7610.0,18.3478,18.3933,18.3387,18.3842,7610.0
2020-08-10 12:05:00,20.19,20.24,20.18,20.24,13498.0,18.3933,18.4389,18.3842,18.4389,13498.0
2020-08-10 12:10:00,20.25,20.3,20.23,20.28,12883.0,18.448,18.4936,18.4298,18.4753,12883.0
2020-08-10 12:15:00,20.28,20.31,20.24,20.25,12339.0,18.4753,18.5027,18.4389,18.448,12339.0
2020-08-10 12:20:00,20.25,20.29,20.22,20.22,13535.0,18.448,18.4844,18.4207,18.4207,13535.0
2020-08-10 12:25:00,20.23,20.25,20.2,20.2,10487.0,18.4298,18.448,18.4025,18.4025,10487.0
2020-08-10 12:30:00,20.2,20.21,20.12,20.13,32311.0,18.4025,18.4116,18.3296,18.3387,32311.0
2020-08-10 12:35:00,20.13,20.17,20.1,20.1,12883.0,18.3387,18.3751,18.3114,18.3114,12883.0
2020-08-10 12:40:00,20.1,20.14,20.07,20.14,13680.0,18.3114,18.3478,18.284,18.3478,13680.0
2020-08-10 12:45:00,20.13,20.26,20.13,20.21,41729.0,18.3387,18.4571,18.3387,18.4116,41729.0
2020-08-10 12:50:00,20.21,20.29,20.21,20.27,18902.0,18.4116,18.4844,18.4116,18.4662,18902.0
2020-08-10 12:55:00,20.28,20.33,20.28,20.29,12189.0,18.4753,18.5209,18.4753,18.4844,12189.0
2020-08-10 13:00:00,20.29,20.34,20.27,20.33,11540.0,18.4844,18.53,18.4662,18.5209,11540.0
2020-08-10 13:05:00,20.32,20.32,20.29,20.31,9466.0,18.5118,18.5118,18.4844,18.5027,9466.0
2020-08-10 13:10:00,20.3,20.32,20.28,20.3,9028.0,18.4936,18.5118,18.4753,18.4936,9028.0
2020-08-10 13:15:00,20.29,20.32,20.26,20.28,9743.0,18.4844,18.5118,18.4571,18.4753,9743.0
2020-08-10 13:20:00,20.28,20.32,20.27,20.32,5950.0,18.4753,18.5118,18.4662,18.5118,5950.0
2020-08-10 13:25:00,20.31,20.35,20.29,20.32,15987.0,18.5027,18.5391,18.4844,18.5118,15987.0
2020-08-10 13:30:00,20.32,20.38,20.32,20.33,12211.0,18.5118,18.5664,18.5118,18.5209,12211.0
2020-08-10 13:35:00,20.33,20.4,20.33,20.34,15817.0,18.5209,18.5847,18.5209,18.53,15817.0
2020-08-10 13:40:00,20.35,20.35,20.27,20.27,12308.0,18.5391,18.5391,18.4662,18.4662,12308.0
2020-08-10 13:45:00,20.26,20.28,20.23,20.28,10150.0,18.4571,18.4753,18.4298,18.4753,10150.0
2020-08-10 13:50:00,20.27,20.27,20.2,20.21,8285.0,18.4662,18.4662,18.4025,18.4116,8285.0
2020-08-10 13:55:00,20.21,20.25,20.18,20.25,10705.0,18.4116,18.448,18.3842,18.448,10705.0
2020-08-10 14:00:00,20.25,20.27,20.22,20.23,11815.0,18.448,18.4662,18.4207,18.4298,11815.0
2020-08-10 14:05:00,20.23,20.24,20.2,20.21,7489.0,18.4298,18.4389,18.4025,18.4116,7489.0
2020-08-10 14:10:00,20.22,20.24,20.2,20.23,17566.0,18.4207,18.4389,18.4025,18.4298,17566.0
2020-08-10 14:15:00,20.23,20.24,20.2,20.23,8667.0,18.4298,18.4389,18.4025,18.4298,8667.0
2020-08-10 14:20:00,20.24,20.27,20.21,20.23,10315.0,18.4389,18.4662,18.4116,18.4298,10315.0
2020-08-10 14:25:00,20.23,20.24,20.18,20.19,9265.0,18.4298,18.4389,18.3842,18.3933,9265.0
2020-08-10 14:30:00,20.2,20.23,20.18,20.23,11039.0,18.4025,18.4298,18.3842,18.4298,11039.0
2020-08-10 14:35:00,20.22,20.29,20.22,20.25,11540.0,18.4207,18.4844,18.4207,18.448,11540.0
2020-08-10 14:40:00,20.26,20.26,20.22,20.24,9591.0,18.4571,18.4571,18.4207,18.4389,9591.0
2020-08-10 14:45:00,20.23,20.27,20.22,20.26,13614.0,18.4298,18.4662,18.4207,18.4571,13614.0
2020-08-10 14:50:00,20.26,20.33,20.24,20.3,22154.0,18.4571,18.5209,18.4389,18.4936,22154.0
2020-08-10 14:55:00,20.3,20.32,20.24,20.25,17197.0,18.4936,18.5118,18.4389,18.448,17197.0
2020-08-10 15:00:00,20.26,20.26,20.22,20.26,16588.0,18.4571,18.4571,18.4207,18.4571,16588.0
2020-08-10 15:05:00,20.26,20.28,20.24,20.27,9576.0,18.4571,18.4753,18.4389,18.4662,9576.0
2020-08-10 15:10:00,20.26,20.3,20.25,20.26,20886.0,18.4571,18.4936,18.448,18.4571,20886.0
2020-08-10 15:15:00,20.26,20.27,20.22,20.25,21174.0,18.4571,18.4662,18.4207,18.448,21174.0
2020-08-10 15:20:00,20.26,20.32,20.25,20.27,21694.0,18.4571,18.5118,18.448,18.4662,21694.0
2020-08-10 15:25:00,20.28,20.31,20.26,20.3,18497.0,18.4753,18.5027,18.4571,18.4936,18497.0
2020-08-10 15:30:00,20.3,20.35,20.29,20.35,26155.0,18.4936,18.5391,18.4844,18.5391,26155.0
2020-08-10 15:35:00,20.34,20.4,20.33,20.39,25939.0,18.53,18.5847,18.5209,18.5755,25939.0
2020-08-10 15:40:00,20.4,20.46,20.39,20.45,58142.0,18.5847,18.6393,18.5755,18.6302,58142.0
2020-08-10 15:45:00,20.45,20.46,20.36,20.37,59093.0,18.6302,18.6393,18.5482,18.5573,59093.0
2020-08-10 15:50:00,20.37,20.45,20.36,20.44,70385.0,18.5573,18.6302,18.5482,18.6211,70385.0
2020-08-10 15:55:00,20.44,20.46,20.41,20.43,97534.0,18.6211,18.6393,18.5938,18.612,97534.0
2020-08-11 09:30:00,21.0,21.09,20.96,20.98,48196.0,19.1313,19.2133,19.0948,19.113,48196.0
2020-08-11 09:35:00,20.97,21.08,20.88,20.97,19873.0,19.1039,19.2041,19.0219,19.1039,19873.0
2020-08-11 09:40:00,21.01,21.09,20.96,21.01,8102.0,19.1404,19.2133,19.0948,19.1404,8102.0
2020-08-11 09:45:00,21.01,21.02,20.79,20.79,9590.0,19.1404,19.1495,18.94,18.94,9590.0
2020-08-11 09:50:00,20.79,20.84,20.66,20.66,43273.0,18.94,18.9855,18.8215,18.8215,43273.0
2020-08-11 09:55:00,20.69,20.76,20.61,20.62,10639.0,18.8489,18.9126,18.776,18.7851,10639.0
2020-08-11 10:00:00,20.6,20.64,20.45,20.59,10444.0,18.7669,18.8033,18.6302,18.7577,10444.0
2020-08-11 10:05:00,20.58,20.64,20.46,20.46,19314.0,18.7486,18.8033,18.6393,18.6393,19314.0
2020-08-11 10:10:00,20.46,20.49,20.41,20.47,18225.0,18.6393,18.6666,18.5938,18.6484,18225.0
2020-08-11 10:15:00,20.45,20.47,20.32,20.39,22017.0,18.6302,18.6484,18.5118,18.5755,22017.0
2020-08-11 10:20:00,20.38,20.44,20.3,20.42,25049.0,18.5664,18.6211,18.4936,18.6029,25049.0
2020-08-11 10:25:00,20.43,20.5,20.41,20.46,39563.0,18.612,18.6758,18.5938,18.6393,39563.0
2020-08-11 10:30:00,20.45,20.52,20.43,20.5,49621.0,18.6302,18.694,18.612,18.6758,49621.0
2020-08-11 10:35:00,20.5,20.52,20.39,20.42,38189.0,18.6758,18.694,18.5755,18.6029,38189.0
2020-08-11 10:40:00,20.41,20.43,20.34,20.36,32556.0,18.5938,18.612,18.53,18.5482,32556.0
2020-08-11 10:45:00,20.38,20.39,20.24,20.24,27389.0,18.5664,18.5755,18.4389,18.4389,27389.0
2020-08-11 10:50:00,20.24,20.31,20.19,20.24,75747.0,18.4389,18.5027,18.3933,18.4389,75747.0
2020-08-11 10:55:00,20.24,20.27,20.18,20.25,24588.0,18.4389,18.4662,18.3842,18.448,24588.0
2020-08-11 11:00:00,20.25,20.32,20.21,20.29,55062.0,18.448,18.5118,18.4116,18.4844,55062.0
2020-08-11 11:05:00,20.29,20.39,20.26,20.39,24142.0,18.4844,18.5755,18.4571,18.5755,24142.0
2020-08-11 11:10:00,20.35,20.41,20.33,20.34,23309.0,18.5391,18.5938,18.5209,18.53,23309.0
2020-08-11 11:15:00,20.33,20.35,20.27,20.29,19807.0,18.5209,18.5391,18.4662,18.4844,19807.0
2020-08-11 11:20:00,20.28,20.28,20.19,20.26,16534.0,18.4753,18.4753,18.3933,18.4571,16534.0
2020-08-11 11:25:00,20.26,20.26,20.14,20.17,35005.0,18.4571,18.4571,18.3478,18.3751,35005.0
2020-08-11 11:30:00,20.17,20.22,20.14,20.15,44779.0,18.3751,18.4207,18.3478,18.3569,44779.0
2020-08-11 11:35:00,20.14,20.2,20.11,20.13,57820.0,18.3478,18.4025,18.3205,18.3387,57820.0
2020-08-11 11:40:00,20.14,20.17,20.13,20.15,34701.0,18.3478,18.3751,18.3387,18.3569,34701.0
2020-08-11 11:45:00,20.15,20.15,20.09,20.13,17117.0,18.3569,18.3569,18.3022,18.3387,17117.0
2020-08-11 11:50:00,20.12,20.14,20.09,20.13,13877.0,18.3296,18.3478,18.3022,18.3387,13877.0
2020-08-11 11:55:00,20.13,20.18,20.12,20.18,20425.0,18.3387,18.3842,18.3296,18.3842,20425.0
2020-08-11 12:00:00,20.17,20.17,20.08,20.13,26803.0,18.3751,18.3751,18.2931,18.3387,26803.0
2020-08-11 12:05:00,20.14,20.16,20.09,20.09,26115.0,18.3478,18.366,18.3022,18.3022,26115.0
2020-08-11 12:10:00,20.1,20.13,20.07,20.11,48144.0,18.3114,18.3387,18.284,18.3205,48144.0
2020-08-11 12:15:00,20.12,20.27,20.11,20.21,43222.0,18.3296,18.4662,18.3205,18.4116,43222.0
2020-08-11 12:20:00,20.21,20.24,20.15,20.16,14620.0,18.4116,18.4389,18.3569,18.366,14620.0
2020-08-11 12:25:00,20.15,20.17,20.08,20.12,15760.0,18.3569,18.3751,18.2931,18.3296,15760.0
2020-08-11 12:30:00,20.1,20.1,20.05,20.06,19521.0,18.3114,18.3114,18.2658,18.2749,19521.0
2020-08-11 12:35:00,20.07,20.07,20.01,20.05,9125.0,18.284,18.284,18.2294,18.2658,9125.0
2020-08-11 12:40:00,20.05,20.1,20.02,20.07,15038.0,18.2658,18.3114,18.2385,18.284,15038.0
2020-08-11 12:45:00,20.07,20.07,20.03,20.05,55289.0,18.284,18.284,18.2476,18.2658,55289.0
2020-08-11 12:50:00,20.06,20.06,19.95,19.96,25022.0,18.2749,18.2749,18.1747,18.1838,25022.0
2020-08-11 12:55:00,19.94,19.95,19.88,19.91,11855.0,18.1656,18.1747,18.1109,18.1383,11855.0
2020-08-11 13:00:00,19.89,19.9,19.83,19.84,6725.0,18.12,18.1292,18.0654,18.0745,6725.0
2020-08-11 13:05:00,19.83,19.83,19.73,19.75,22728.0,18.0654,18.0654,17.9743,17.9925,22728.0
2020-08-11 13:10:00,19.74,19.83,19.71,19.83,14498.0,17.9834,18.0654,17.9561,18.0654,14498.0
2020-08-11 13:15:00,19.82,19.82,19.77,19.81,19238.0,18.0563,18.0563,18.0107,18.0472,19238.0
2020-08-11 13:20:00,19.81,19.92,19.81,19.92,11001.0,18.0472,18.1474,18.0472,18.1474,11001.0
2020-08-11 13:25:00,19.92,20.06,19.91,20.03,25225.0,18.1474,18.2749,18.1383,18.2476,25225.0
2020-08-11 13:30:00,20.02,20.03,19.92,19.94,15626.0,18.2385,18.2476,18.1474,18.1656,15626.0
2020-08-11 13:35:00,19.93,19.96,19.85,19.89,15424.0,18.1565,18.1838,18.0836,18.12,15424.0
2020-08-11 13:40:00,19.89,19.92,19.88,19.92,13882.0,18.12,18.1474,18.1109,18.1474,13882.0
2020-08-11 13:45:00,19.91,19.93,19.89,19.91,8501.0,18.1383,18.1565,18.12,18.1383,8501.0
2020-08-11 13:50:00,19.92,19.95,19.89,19.92,11095.0,18.1474,18.1747,18.12,18.1474,11095.0
2020-08-11 13:55:00,19.92,20.02,19.91,20.0,19459.0,18.1474,18.2385,18.1383,18.2203,19459.0
2020-08-11 14:00:00,20.01,20.01,19.96,20.0,14117.0,18.2294,18.2294,18.1838,18.2203,14117.0
2020-08-11 14:05:00,20.0,20.03,19.96,19.98,17163.0,18.2203,18.2476,18.1838,18.202,17163.0
2020-08-11 14:10:00,19.98,20.1,19.98,20.08,29266.0,18.202,18.3114,18.202,18.2931,29266.0
2020-08-11 14:15:00,20.07,20.1,20.0,20.02,22512.0,18.284,18.3114,18.2203,18.2385,22512.0
2020-08-11 14:20:00,20.02,20.08,19.98,20.05,32572.0,18.2385,18.2931,18.202,18.2658,32572.0
2020-08-11 14:25:00,20.06,20.1,20.05,20.08,23451.0,18.2749,18.3114,18.2658,18.2931,23451.0
2020-08-11 14:30:00,20.07,20.1,20.01,20.05,12693.0,18.284,18.3114,18.2294,18.2658,12693.0
2020-08-11 14:35:00,20.04,20.04,19.95,19.98,11109.0,18.2567,18.2567,18.1747,18.202,11109.0
2020-08-11 14:40:00,19.98,19.99,19.93,19.97,21723.0,18.202,18.2111,18.1565,18.1929,21723.0
2020-08-11 14:45:00,19.96,19.98,19.93,19.94,13694.0,18.1838,18.202,18.1565,18.1656,13694.0
2020-08-11 14:50:00,19.94,19.97,19.91,19.95,9555.0,18.1656,18.1929,18.1383,18.1747,9555.0
2020-08-11 14:55:00,19.96,19.98,19.93,19.97,10856.0,18.1838,18.202,18.1565,18.1929,10856.0
2020-08-11 15:00:00,19.96,19.96,19.88,19.89,13359.0,18.1838,18.1838,18.1109,18.12,13359.0
2020-08-11 15:05:00,19.89,19.91,19.86,19.86,23910.0,18.12,18.1383,18.0927,18.0927,23910.0
2020-08-11 15:10:00,19.86,19.92,19.83,19.87,12104.0,18.0927,18.1474,18.0654,18.1018,12104.0
2020-08-11 15:15:00,19.87,19.87,19.75,19.76,98527.0,18.1018,18.1018,17.9925,18.0016,98527.0
2020-08-11 15:20:00,19.76,19.77,19.75,19.75,60608.0,18.0016,18.0107,17.9925,17.9925,60608.0
2020-08-11 15:25:00,19.75,19.83,19.65,19.83,253783.0,17.9925,18.0654,17.9014,18.0654,253783.0
2020-08-11 15:30:00,19.83,19.86,19.76,19.82,49280.0,18.0654,18.0927,18.0016,18.0563,49280.0
2020-08-11 15:35:00,19.82,19.82,19.75,19.78,39779.0,18.0563,18.0563,17.9925,18.0198,39779.0
2020-08-11 15:40:00,19.79,19.81,19.71,19.76,63156.0,18.0289,18.0472,17.9561,18.0016,63156.0
2020-08-11 15:45:00,19.77,19.79,19.67,19.73,49152.0,18.0107,18.0289,17.9196,17.9743,49152.0
2020-08-11 15:50:00,19.73,19.74,19.54,19.55,70239.0,17.9743,17.9834,17.8012,17.8103,70239.0
2020-08-11 15:55:00,19.56,19.69,19.54,19.63,272265.0,17.8194,17.9378,17.8012,17.8832,272265.0
2020-08-12 09:30:00,19.99,20.44,19.93,20.34,38892.0,18.2111,18.6211,18.1565,18.53,38892.0
2020-08-12 09:35:00,20.34,20.4,20.25,20.34,21359.0,18.53,18.5847,18.448,18.53,21359.0
2020-08-12 09:40:00,20.34,20.37,20.26,20.35,20962.0,18.53,18.5573,18.4571,18.5391,20962.0
2020-08-12 09:45:00,20.35,20.35,20.25,20.28,5522.0,18.5391,18.5391,18.448,18.4753,5522.0
2020-08-12 09:50:00,20.28,20.32,20.18,20.2,7350.0,18.4753,18.5118,18.3842,18.4025,7350.0
2020-08-12 09:55:00,20.17,20.22,20.09,20.18,27992.0,18.3751,18.4207,18.3022,18.3842,27992.0
2020-08-12 10:00:00,20.17,20.17,20.03,20.06,12160.0,18.3751,18.3751,18.2476,18.2749,12160.0
2020-08-12 10:05:00,20.08,20.12,19.98,19.99,13721.0,18.2931,18.3296,18.202,18.2111,13721.0
2020-08-12 10:10:00,19.99,20.07,19.95,20.02,13889.0,18.2111,18.284,18.1747,18.2385,13889.0
2020-08-12 10:15:00,20.02,20.06,20.01,20.03,17466.0,18.2385,18.2749,18.2294,18.2476,17466.0
2020-08-12 10:20:00,20.01,20.11,20.01,20.07,13435.0,18.2294,18.3205,18.2294,18.284,13435.0
2020-08-12 10:25:00,20.07,20.07,20.0,20.02,9207.0,18.284,18.284,18.2203,18.2385,9207.0
2020-08-12 10:30:00,20.1,20.11,20.03,20.04,15511.0,18.3114,18.3205,18.2476,18.2567,15511.0
2020-08-12 10:35:00,20.05,20.06,20.0,20.03,20834.0,18.2658,18.2749,18.2203,18.2476,20834.0
2020-08-12 10:40:00,20.04,20.12,20.02,20.11,18690.0,18.2567,18.3296,18.2385,18.3205,18690.0
2020-08-12 10:45:00,20.11,20.13,20.01,20.05,16121.0,18.3205,18.3387,18.2294,18.2658,16121.0
2020-08-12 10:50:00,20.05,20.09,20.03,20.06,11181.0,18.2658,18.3022,18.2476,18.2749,11181.0
2020-08-12 10:55:00,20.06,20.11,20.02,20.09,10064.0,18.2749,18.3205,18.2385,18.3022,10064.0
2020-08-12 11:00:00,20.08,20.2,20.06,20.19,73745.0,18.2931,18.4025,18.2749,18.3933,73745.0
2020-08-12 11:05:00,20.19,20.22,20.16,20.22,26872.0,18.3933,18.4207,18.366,18.4207,26872.0
2020-08-12 11:10:00,20.21,20.21,20.09,20.13,13738.0,18.4116,18.4116,18.3022,18.3387,13738.0
2020-08-12 11:15:00,20.13,20.14,20.05,20.07,16961.0,18.3387,18.3478,18.2658,18.284,16961.0
2020-08-12 11:20:00,20.07,20.08,20.03,20.05,20651.0,18.284,18.2931,18.2476,18.2658,20651.0
2020-08-12 11:25:00,20.07,20.09,20.01,20.05,12390.0,18.284,18.3022,18.2294,18.2658,12390.0
2020-08-12 11:30:00,20.06,20.08,20.03,20.03,15640.0,18.2749,18.2931,18.2476,18.2476,15640.0
2020-08-12 11:35:00,20.03,20.04,19.97,19.97,21881.0,18.2476,18.2567,18.1929,18.1929,21881.0
2020-08-12 11:40:00,19.96,19.96,19.88,19.88,21735.0,18.1838,18.1838,18.1109,18.1109,21735.0
2020-08-12 11:45:00,19.88,19.94,19.88,19.89,10553.0,18.1109,18.1656,18.1109,18.12,10553.0
2020-08-12 11:50:00,19.88,19.89,19.81,19.81,13764.0,18.1109,18.12,18.0472,18.0472,13764.0
2020-08-12 11:55:00,19.79,19.8,19.72,19.73,11390.0,18.0289,18.038,17.9652,17.9743,11390.0
2020-08-12 12:00:00,19.72,19.82,19.72,19.82,14417.0,17.9652,18.0563,17.9652,18.0563,14417.0
2020-08-12 12:05:00,19.82,19.83,19.77,19.79,8653.0,18.0563,18.0654,18.0107,18.0289,8653.0
2020-08-12 12:10:00,19.78,19.84,19.76,19.81,15778.0,18.0198,18.0745,18.0016,18.0472,15778.0
2020-08-12 12:15:00,19.81,19.82,19.76,19.8,16257.0,18.0472,18.0563,18.0016,18.038,16257.0
2020-08-12 12:20:00,19.8,19.81,19.76,19.76,8239.0,18.038,18.0472,18.0016,18.0016,8239.0
2020-08-12 12:25:00,19.77,19.86,19.77,19.85,8592.0,18.0107,18.0927,18.0107,18.0836,8592.0
2020-08-12 12:30:00,19.85,19.85,19.8,19.81,11169.0,18.0836,18.0836,18.038,18.0472,11169.0
2020-08-12 12:35:00,19.81,19.83,19.8,19.8,14371.0,18.0472,18.0654,18.038,18.038,14371.0
2020-08-12 12:40:00,19.81,19.85,19.8,19.81,12995.0,18.0472,18.0836,18.038,18.0472,12995.0
2020-08-12 12:45:00,19.81,19.82,19.75,19.77,23239.0,18.0472,18.0563,17.9925,18.0107,23239.0
2020-08-12 12:50:00,19.75,19.75,19.7,19.73,13415.0,17.9925,17.9925,17.9469,17.9743,13415.0
2020-08-12 12:55:00,19.73,19.73,19.66,19.68,15264.0,17.9743,17.9743,17.9105,17.9287,15264.0
2020-08-12 13:00:00,19.67,19.71,19.65,19.67,11650.0,17.9196,17.9561,17.9014,17.9196,11650.0
2020-08-12 13:05:00,19.67,19.67,19.62,19.63,14186.0,17.9196,17.9196,17.8741,17.8832,14186.0
2020-08-12 13:10:00,19.62,19.66,19.62,19.64,15587.0,17.8741,17.9105,17.8741,17.8923,15587.0
2020-08-12 13:15:00,19.64,19.68,19.63,19.68,11876.0,17.8923,17.9287,17.8832,17.9287,11876.0
2020-08-12 13:20:00,19.68,19.69,19.64,19.69,23494.0,17.9287,17.9378,17.8923,17.9378,23494.0
2020-08-12 13:25:00,19.69,19.71,19.68,19.7,11796.0,17.9378,17.9561,17.9287,17.9469,11796.0
2020-08-12 13:30:00,19.7,19.74,19.7,19.73,16732.0,17.9469,17.9834,17.9469,17.9743,16732.0
2020-08-12 13:35:00,19.72,19.82,19.72,19.82,10413.0,17.9652,18.0563,17.9652,18.0563,10413.0
2020-08-12 13:40:00,19.83,19.84,19.8,19.82,10345.0,18.0654,18.0745,18.038,18.0563,10345.0
2020-08-12 13:45:00,19.82,19.83,19.79,19.82,12429.0,18.0563,18.0654,18.0289,18.0563,12429.0
2020-08-12 13:50:00,19.82,19.86,19.8,19.85,14375.0,18.0563,18.0927,18.038,18.0836,14375.0
2020-08-12 13:55:00,19.85,19.89,19.83,19.89,15735.0,18.0836,18.12,18.0654,18.12,15735.0
2020-08-12 14:00:00,19.88,19.88,19.82,19.85,14383.0,18.1109,18.1109,18.0563,18.0836,14383.0
2020-08-12 14:05:00,19.85,19.89,19.84,19.89,15877.0,18.0836,18.12,18.0745,18.12,15877.0
2020-08-12 14:10:00,19.89,19.92,19.87,19.91,13698.0,18.12,18.1474,18.1018,18.1383,13698.0
2020-08-12 14:15:00,19.91,19.92,19.85,19.91,20289.0,18.1383,18.1474,18.0836,18.1383,20289.0
2020-08-12 14:20:00,19.91,19.95,19.9,19.95,20563.0,18.1383,18.1747,18.1292,18.1747,20563.0
2020-08-12 14:25:00,19.95,19.99,19.94,19.96,28905.0,18.1747,18.2111,18.1656,18.1838,28905.0
2020-08-12 14:30:00,19.96,19.99,19.95,19.98,23119.0,18.1838,18.2111,18.1747,18.202,23119.0
2020-08-12 14:35:00,19.98,20.0,19.9,19.91,29035.0,18.202,18.2203,18.1292,18.1383,29035.0
2020-08-12 14:40:00,19.91,19.94,19.9,19.92,10819.0,18.1383,18.1656,18.1292,18.1474,10819.0
2020-08-12 14:45:00,19.92,19.94,19.9,19.94,14317.0,18.1474,18.1656,18.1292,18.1656,14317.0
2020-08-12 14:50:00,19.94,19.97,19.9,19.91,15714.0,18.1656,18.1929,18.1292,18.1383,15714.0
2020-08-12 14:55:00,19.91,19.95,19.9,19.93,16282.0,18.1383,18.1747,18.1292,18.1565,16282.0
2020-08-12 15:00:00,19.93,19.95,19.91,19.95,13665.0,18.1565,18.1747,18.1383,18.1747,13665.0
2020-08-12 15:05:00,19.95,19.96,19.93,19.94,9079.0,18.1747,18.1838,18.1565,18.1656,9079.0
2020-08-12 15:10:00,19.94,19.96,19.9,19.95,18665.0,18.1656,18.1838,18.1292,18.1747,18665.0
2020-08-12 15:15:00,19.95,19.96,19.9,19.9,21194.0,18.1747,18.1838,18.1292,18.1292,21194.0
2020-08-12 15:20:00,19.91,19.94,19.89,19.89,23911.0,18.1383,18.1656,18.12,18.12,23911.0
2020-08-12 15:25:00,19.89,19.94,19.89,19.92,43738.0,18.12,18.1656,18.12,18.1474,43738.0
2020-08-12 15:30:00,19.93,19.94,19.84,19.89,34288.0,18.1565,18.1656,18.0745,18.12,34288.0
2020-08-12 15:35:00,19.89,19.92,19.88,19.92,23408.0,18.12,18.1474,18.1109,18.1474,23408.0
2020-08-12 15:40:00,19.91,19.98,19.9,19.95,32311.0,18.1383,18.202,18.1292,18.1747,32311.0
2020-08-12 15:45:00,19.96,19.99,19.95,19.98,29033.0,18.1838,18.2111,18.1747,18.202,29033.0
2020-08-12 15:50:00,19.98,20.0,19.95,19.98,75353.0,18.202,18.2203,18.1747,18.202,75353.0
2020-08-12 15:55:00,19.97,20.04,19.96,20.03,221231.0,18.1929,18.2567,18.1838,18.2476,221231.0
2020-08-13 09:30:00,19.89,19.89,19.59,19.64,27572.0,18.12,18.12,17.8467,17.8923,27572.0
2020-08-13 09:35:00,19.63,19.99,19.63,19.86,21595.0,17.8832,18.2111,17.8832,18.0927,21595.0
2020-08-13 09:40:00,19.89,20.0,19.87,19.89,22635.0,18.12,18.2203,18.1018,18.12,22635.0
2020-08-13 09:45:00,19.87,19.87,19.67,19.78,8519.0,18.1018,18.1018,17.9196,18.0198,8519.0
2020-08-13 09:50:00,19.84,19.92,19.83,19.85,9263.0,18.0745,18.1474,18.0654,18.0836,9263.0
2020-08-13 09:55:00,19.84,19.88,19.83,19.86,11817.0,18.0745,18.1109,18.0654,18.0927,11817.0
2020-08-13 10:00:00,19.84,19.93,19.82,19.86,7168.0,18.0745,18.1565,18.0563,18.0927,7168.0
2020-08-13 10:05:00,19.86,19.87,19.81,19.84,7635.0,18.0927,18.1018,18.0472,18.0745,7635.0
2020-08-13 10:10:00,19.82,19.91,19.81,19.88,16110.0,18.0563,18.1383,18.0472,18.1109,16110.0
2020-08-13 10:15:00,19.88,19.92,19.87,19.89,9461.0,18.1109,18.1474,18.1018,18.12,9461.0
2020-08-13 10:20:00,19.89,19.89,19.79,19.8,15829.0,18.12,18.12,18.0289,18.038,15829.0
2020-08-13 10:25:00,19.8,19.82,19.7,19.71,17118.0,18.038,18.0563,17.9469,17.9561,17118.0
2020-08-13 10:30:00,19.71,19.75,19.68,19.69,23391.0,17.9561,17.9925,17.9287,17.9378,23391.0
2020-08-13 10:35:00,19.69,19.73,19.64,19.7,20794.0,17.9378,17.9743,17.8923,17.9469,20794.0
2020-08-13 10:40:00,19.69,19.69,19.59,19.6,24033.0,17.9378,17.9378,17.8467,17.8558,24033.0
2020-08-13 10:45:00,19.59,19.61,19.51,19.51,18332.0,17.8467,17.865,17.7739,17.7739,18332.0
2020-08-13 10:50:00,19.51,19.53,19.47,19.51,26054.0,17.7739,17.7921,17.7374,17.7739,26054.0
2020-08-13 10:55:00,19.5,19.51,19.41,19.44,14844.0,17.7647,17.7739,17.6828,17.7101,14844.0
2020-08-13 11:00:00,19.43,19.47,19.42,19.45,12942.0,17.701,17.7374,17.6919,17.7192,12942.0
2020-08-13 11:05:00,19.44,19.5,19.42,19.47,30909.0,17.7101,17.7647,17.6919,17.7374,30909.0
2020-08-13 11:10:00,19.48,19.51,19.42,19.51,21946.0,17.7465,17.7739,17.6919,17.7739,21946.0
2020-08-13 11:15:00,19.51,19.56,19.49,19.55,18426.0,17.7739,17.8194,17.7556,17.8103,18426.0
2020-08-13 11:20:00,19.55,19.55,19.47,19.5,18307.0,17.8103,17.8103,17.7374,17.7647,18307.0
2020-08-13 11:25:00,19.5,19.53,19.46,19.52,15787.0,17.7647,17.7921,17.7283,17.783,15787.0
2020-08-13 11:30:00,19.52,19.55,19.47,19.47,14713.0,17.783,17.8103,17.7374,17.7374,14713.0
2020-08-13 11:35:00,19.48,19.55,19.43,19.55,14829.0,17.7465,17.8103,17.701,17.8103,14829.0
2020-08-13 11:40:00,19.55,19.58,19.53,19.57,12392.0,17.8103,17.8376,17.7921,17.8285,12392.0
2020-08-13 11:45:00,19.57,19.57,19.42,19.44,18392.0,17.8285,17.8285,17.6919,17.7101,18392.0
2020-08-13 11:50:00,19.44,19.44,19.41,19.41,12276.0,17.7101,17.7101,17.6828,17.6828,12276.0
2020-08-13 11:55:00,19.42,19.45,19.32,19.32,18079.0,17.6919,17.7192,17.6008,17.6008,18079.0
2020-08-13 12:00:00,19.33,19.35,19.28,19.31,14859.0,17.6099,17.6281,17.5643,17.5917,14859.0
2020-08-13 12:05:00,19.29,19.32,19.28,19.32,13460.0,17.5734,17.6008,17.5643,17.6008,13460.0
2020-08-13 12:10:00,19.3,19.34,19.27,19.33,13936.0,17.5825,17.619,17.5552,17.6099,13936.0
2020-08-13 12:15:00,19.35,19.4,19.34,19.39,14217.0,17.6281,17.6736,17.619,17.6645,14217.0
2020-08-13 12:20:00,19.38,19.39,19.36,19.37,7668.0,17.6554,17.6645,17.6372,17.6463,7668.0
2020-08-13 12:25:00,19.37,19.38,19.34,19.38,13057.0,17.6463,17.6554,17.619,17.6554,13057.0
2020-08-13 12:30:00,19.38,19.38,19.32,19.32,10772.0,17.6554,17.6554,17.6008,17.6008,10772.0
2020-08-13 12:35:00,19.32,19.33,19.29,19.32,7993.0,17.6008,17.6099,17.5734,17.6008,7993.0
2020-08-13 12:40:00,19.31,19.31,19.24,19.24,16101.0,17.5917,17.5917,17.5279,17.5279,16101.0
2020-08-13 12:45:00,19.24,19.31,19.21,19.3,22239.0,17.5279,17.5917,17.5006,17.5825,22239.0
2020-08-13 12:50:00,19.3,19.32,19.26,19.27,10341.0,17.5825,17.6008,17.5461,17.5552,10341.0
2020-08-13 12:55:00,19.27,19.27,19.22,19.23,12259.0,17.5552,17.5552,17.5097,17.5188,12259.0
2020-08-13 13:00:00,19.23,19.27,19.22,19.24,10048.0,17.5188,17.5552,17.5097,17.5279,10048.0
2020-08-13 13:05:00,19.24,19.24,19.18,19.19,14586.0,17.5279,17.5279,17.4732,17.4823,14586.0
2020-08-13 13:10:00,19.19,19.19,19.16,19.18,9861.0,17.4823,17.4823,17.455,17.4732,9861.0
2020-08-13 13:15:00,19.18,19.18,19.15,19.15,6935.0,17.4732,17.4732,17.4459,17.4459,6935.0
2020-08-13 13:20:00,19.14,19.16,19.11,19.14,21854.0,17.4368,17.455,17.4095,17.4368,21854.0
2020-08-13 13:25:00,19.14,19.17,19.13,19.16,15307.0,17.4368,17.4641,17.4277,17.455,15307.0
2020-08-13 13:30:00,19.15,19.16,19.07,19.07,13867.0,17.4459,17.455,17.373,17.373,13867.0
2020-08-13 13:35:00,19.07,19.11,19.05,19.09,33881.0,17.373,17.4095,17.3548,17.3912,33881.0
2020-08-13 13:40:00,19.08,19.08,18.97,18.97,14977.0,17.3821,17.3821,17.2819,17.2819,14977.0
2020-08-13 13:45:00,18.98,19.02,18.98,19.02,8502.0,17.291,17.3275,17.291,17.3275,8502.0
2020-08-13 13:50:00,19.01,19.05,18.98,19.02,16311.0,17.3183,17.3548,17.291,17.3275,16311.0
2020-08-13 13:55:00,19.01,19.04,19.0,19.03,19779.0,17.3183,17.3457,17.3092,17.3366,19779.0
2020-08-13 14:00:00,19.03,19.12,19.0,19.11,22817.0,17.3366,17.4186,17.3092,17.4095,22817.0
2020-08-13 14:05:00,19.12,19.12,19.07,19.09,23511.0,17.4186,17.4186,17.373,17.3912,23511.0
2020-08-13 14:10:00,19.09,19.1,19.04,19.1,13288.0,17.3912,17.4003,17.3457,17.4003,13288.0
2020-08-13 14:15:00,19.1,19.13,19.08,19.11,11545.0,17.4003,17.4277,17.3821,17.4095,11545.0
2020-08-13 14:20:00,19.11,19.17,19.1,19.11,29550.0,17.4095,17.4641,17.4003,17.4095,29550.0
2020-08-13 14:25:00,19.11,19.15,19.1,19.13,6891.0,17.4095,17.4459,17.4003,17.4277,6891.0
2020-08-13 14:30:00,19.14,19.17,19.13,19.14,16985.0,17.4368,17.4641,17.4277,17.4368,16985.0
2020-08-13 14:35:00,19.14,19.15,19.07,19.11,17181.0,17.4368,17.4459,17.373,17.4095,17181.0
2020-08-13 14:40:00,19.12,19.15,19.11,19.14,6949.0,17.4186,17.4459,17.4095,17.4368,6949.0
2020-08-13 14:45:00,19.15,19.18,19.13,19.14,7049.0,17.4459,17.4732,17.4277,17.4368,7049.0
2020-08-13 14:50:00,19.14,19.14,19.01,19.05,12817.0,17.4368,17.4368,17.3183,17.3548,12817.0
2020-08-13 14:55:00,19.05,19.06,19.0,19.0,13517.0,17.3548,17.3639,17.3092,17.3092,13517.0
2020-08-13 15:00:00,19.0,19.04,19.0,19.01,8193.0,17.3092,17.3457,17.3092,17.3183,8193.0
2020-08-13 15:05:00,19.01,19.03,18.98,19.01,12899.0,17.3183,17.3366,17.291,17.3183,12899.0
2020-08-13 15:10:00,19.01,19.03,18.98,19.03,9288.0,17.3183,17.3366,17.291,17.3366,9288.0
2020-08-13 15:15:00,19.02,19.08,19.01,19.07,10456.0,17.3275,17.3821,17.3183,17.373,10456.0
2020-08-13 15:20:00,19.08,19.13,19.07,19.13,17854.0,17.3821,17.4277,17.373,17.4277,17854.0
2020-08-13 15:25:00,19.13,19.13,19.09,19.13,16082.0,17.4277,17.4277,17.3912,17.4277,16082.0
2020-08-13 15:30:00,19.13,19.19,19.12,19.19,37773.0,17.4277,17.4823,17.4186,17.4823,37773.0
2020-08-13 15:35:00,19.19,19.24,19.14,19.15,26065.0,17.4823,17.5279,17.4368,17.4459,26065.0
2020-08-13 15:40:00,19.14,19.22,19.14,19.21,14961.0,17.4368,17.5097,17.4368,17.5006,14961.0
2020-08-13 15:45:00,19.21,19.22,19.17,19.21,41377.0,17.5006,17.5097,17.4641,17.5006,41377.0
2020-08-13 15:50:00,19.24,19.26,19.22,19.25,35405.0,17.5279,17.5461,17.5097,17.537,35405.0
2020-08-13 15:55:00,19.26,19.26,19.2,19.22,91015.0,17.5461,17.5461,17.4914,17.5097,91015.0
2020-08-14 09:30:00,19.25,19.4,19.07,19.35,56492.0,17.537,17.6736,17.373,17.6281,56492.0
2020-08-14 09:35:00,19.35,19.42,19.23,19.4,35788.0,17.6281,17.6919,17.5188,17.6736,35788.0
2020-08-14 09:40:00,19.38,19.64,19.38,19.63,21452.0,17.6554,17.8923,17.6554,17.8832,21452.0
2020-08-14 09:45:00,19.63,19.63,19.47,19.53,20972.0,17.8832,17.8832,17.7374,17.7921,20972.0
2020-08-14 09:50:00,19.55,19.55,19.37,19.44,10198.0,17.8103,17.8103,17.6463,17.7101,10198.0
2020-08-14 09:55:00,19.44,19.46,19.31,19.37,18711.0,17.7101,17.7283,17.5917,17.6463,18711.0
2020-08-14 10:00:00,19.43,19.43,19.29,19.37,13448.0,17.701,17.701,17.5734,17.6463,13448.0
2020-08-14 10:05:00,19.39,19.57,19.36,19.55,12649.0,17.6645,17.8285,17.6372,17.8103,12649.0
2020-08-14 10:10:00,19.57,19.58,19.49,19.49,8323.0,17.8285,17.8376,17.7556,17.7556,8323.0
2020-08-14 10:15:00,19.5,19.67,19.5,19.59,20927.0,17.7647,17.9196,17.7647,17.8467,20927.0
2020-08-14 10:20:00,19.6,19.66,19.58,19.63,38440.0,17.8558,17.9105,17.8376,17.8832,38440.0
2020-08-14 10:25:00,19.66,19.69,19.59,19.65,16678.0,17.9105,17.9378,17.8467,17.9014,16678.0
2020-08-14 10:30:00,19.67,19.68,19.59,19.64,18564.0,17.9196,17.9287,17.8467,17.8923,18564.0
2020-08-14 10:35:00,19.64,19.72,19.64,19.71,19082.0,17.8923,17.9652,17.8923,17.9561,19082.0
2020-08-14 10:40:00,19.71,19.75,19.68,19.72,20933.0,17.9561,17.9925,17.9287,17.9652,20933.0
2020-08-14 10:45:00,19.73,19.81,19.73,19.76,20256.0,17.9743,18.0472,17.9743,18.0016,20256.0
2020-08-14 10:50:00,19.77,19.79,19.71,19.76,19448.0,18.0107,18.0289,17.9561,18.0016,19448.0
2020-08-14 10:55:00,19.75,19.77,19.69,19.7,12734.0,17.9925,18.0107,17.9378,17.9469,12734.0
2020-08-14 11:00:00,19.7,19.71,19.68,19.69,8784.0,17.9469,17.9561,17.9287,17.9378,8784.0
2020-08-14 11:05:00,19.68,19.69,19.63,19.68,9211.0,17.9287,17.9378,17.8832,17.9287,9211.0
2020-08-14 11:10:00,19.68,19.73,19.65,19.68,12942.0,17.9287,17.9743,17.9014,17.9287,12942.0
2020-08-14 11:15:00,19.68,19.7,19.6,19.65,13255.0,17.9287,17.9469,17.8558,17.9014,13255.0
2020-08-14 11:20:00,19.65,19.69,19.6,19.62,16966.0,17.9014,17.9378,17.8558,17.8741,16966.0
2020-08-14 11:25:00,19.62,19.72,19.61,19.66,75294.0,17.8741,17.9652,17.865,17.9105,75294.0
2020-08-14 11:30:00,19.66,19.67,19.57,19.62,42876.0,17.9105,17.9196,17.8285,17.8741,42876.0
2020-08-14 11:35:00,19.62,19.68,19.6,19.68,38633.0,17.8741,17.9287,17.8558,17.9287,38633.0
2020-08-14 11:40:00,19.68,19.72,19.67,19.67,17633.0,17.9287,17.9652,17.9196,17.9196,17633.0
2020-08-14 11:45:00,19.66,19.81,19.66,19.8,59426.0,17.9105,18.0472,17.9105,18.038,59426.0
2020-08-14 11:50:00,19.79,19.85,19.77,19.8,18976.0,18.0289,18.0836,18.0107,18.038,18976.0
2020-08-14 11:55:00,19.8,19.82,19.75,19.78,15283.0,18.038,18.0563,17.9925,18.0198,15283.0
2020-08-14 12:00:00,19.79,19.81,19.74,19.79,13847.0,18.0289,18.0472,17.9834,18.0289,13847.0
2020-08-14 12:05:00,19.79,19.8,19.75,19.76,14630.0,18.0289,18.038,17.9925,18.0016,14630.0
2020-08-14 12:10:00,19.76,19.83,19.75,19.8,10804.0,18.0016,18.0654,17.9925,18.038,10804.0
2020-08-14 12:15:00,19.81,19.84,19.76,19.77,13357.0,18.0472,18.0745,18.0016,18.0107,13357.0
2020-08-14 12:20:00,19.78,19.79,19.74,19.75,6925.0,18.0198,18.0289,17.9834,17.9925,6925.0
2020-08-14 12:25:00,19.74,19.79,19.72,19.78,15394.0,17.9834,18.0289,17.9652,18.0198,15394.0
2020-08-14 12:30:00,19.78,19.82,19.77,19.79,15281.0,18.0198,18.0563,18.0107,18.0289,15281.0
2020-08-14 12:35:00,19.78,19.8,19.74,19.77,14902.0,18.0198,18.038,17.9834,18.0107,14902.0
2020-08-14 12:40:00,19.76,19.76,19.69,19.7,14266.0,18.0016,18.0016,17.9378,17.9469,14266.0
2020-08-14 12:45:00,19.7,19.71,19.67,19.7,10209.0,17.9469,17.9561,17.9196,17.9469,10209.0
2020-08-14 12:50:00,19.7,19.73,19.7,19.71,4106.0,17.9469,17.9743,17.9469,17.9561,4106.0
2020-08-14 12:55:00,19.7,19.75,19.7,19.73,21770.0,17.9469,17.9925,17.9469,17.9743,21770.0
2020-08-14 13:00:00,19.73,19.77,19.72,19.76,15501.0,17.9743,18.0107,17.9652,18.0016,15501.0
2020-08-14 13:05:00,19.75,19.76,19.72,19.74,11815.0,17.9925,18.0016,17.9652,17.9834,11815.0
2020-08-14 13:10:00,19.73,19.74,19.7,19.73,11038.0,17.9743,17.9834,17.9469,17.9743,11038.0
2020-08-14 13:15:00,19.73,19.75,19.71,19.73,16096.0,17.9743,17.9925,17.9561,17.9743,16096.0
2020-08-14 13:20:00,19.73,19.74,19.72,19.73,9676.0,17.9743,17.9834,17.9652,17.9743,9676.0
2020-08-14 13:25:00,19.73,19.76,19.71,19.76,18192.0,17.9743,18.0016,17.9561,18.0016,18192.0
2020-08-14 13:30:00,19.77,19.79,19.75,19.75,9810.0,18.0107,18.0289,17.9925,17.9925,9810.0
2020-08-14 13:35:00,19.75,19.82,19.74,19.8,23870.0,17.9925,18.0563,17.9834,18.038,23870.0
2020-08-14 13:40:00,19.81,19.88,19.81,19.86,11968.0,18.0472,18.1109,18.0472,18.0927,11968.0
2020-08-14 13:45:00,19.86,19.86,19.82,19.84,11294.0,18.0927,18.0927,18.0563,18.0745,11294.0
2020-08-14 13:50:00,19.85,19.87,19.84,19.86,11101.0,18.0836,18.1018,18.0745,18.0927,11101.0
2020-08-14 13:55:00,19.85,19.87,19.81,19.87,20488.0,18.0836,18.1018,18.0472,18.1018,20488.0
2020-08-14 14:00:00,19.86,19.87,19.84,19.84,21718.0,18.0927,18.1018,18.0745,18.0745,21718.0
2020-08-14 14:05:00,19.85,19.91,19.83,19.89,16858.0,18.0836,18.1383,18.0654,18.12,16858.0
2020-08-14 14:10:00,19.89,19.9,19.83,19.85,16104.0,18.12,18.1292,18.0654,18.0836,16104.0
2020-08-14 14:15:00,19.85,19.89,19.85,19.87,11533.0,18.0836,18.12,18.0836,18.1018,11533.0
2020-08-14 14:20:00,19.87,19.89,19.85,19.87,12595.0,18.1018,18.12,18.0836,18.1018,12595.0
2020-08-14 14:25:00,19.86,19.89,19.84,19.87,11885.0,18.0927,18.12,18.0745,18.1018,11885.0
2020-08-14 14:30:00,19.87,19.9,19.84,19.84,15906.0,18.1018,18.1292,18.0745,18.0745,15906.0
2020-08-14 14:35:00,19.85,19.86,19.83,19.85,13035.0,18.0836,18.0927,18.0654,18.0836,13035.0
2020-08-14 14:40:00,19.85,19.86,19.83,19.83,8784.0,18.0836,18.0927,18.0654,18.0654,8784.0
2020-08-14 14:45:00,19.83,19.85,19.81,19.84,18069.0,18.0654,18.0836,18.0472,18.0745,18069.0
2020-08-14 14:50:00,19.83,19.88,19.83,19.85,18335.0,18.0654,18.1109,18.0654,18.0836,18335.0
2020-08-14 14:55:00,19.85,19.88,19.83,19.87,17260.0,18.0836,18.1109,18.0654,18.1018,17260.0
2020-08-14 15:00:00,19.87,19.87,19.83,19.85,14895.0,18.1018,18.1018,18.0654,18.0836,14895.0
2020-08-14 15:05:00,19.85,19.88,19.83,19.87,16143.0,18.0836,18.1109,18.0654,18.1018,16143.0
2020-08-14 15:10:00,19.88,19.89,19.83,19.85,15726.0,18.1109,18.12,18.0654,18.0836,15726.0
2020-08-14 15:15:00,19.85,19.85,19.76,19.77,25994.0,18.0836,18.0836,18.0016,18.0107,25994.0
2020-08-14 15:20:00,19.77,19.82,19.76,19.8,31853.0,18.0107,18.0563,18.0016,18.038,31853.0
2020-08-14 15:25:00,19.8,19.81,19.78,19.81,19170.0,18.038,18.0472,18.0198,18.0472,19170.0
2020-08-14 15:30:00,19.8,19.82,19.79,19.8,21382.0,18.038,18.0563,18.0289,18.038,21382.0
2020-08-14 15:35:00,19.8,19.84,19.8,19.83,21764.0,18.038,18.0745,18.038,18.0654,21764.0
2020-08-14 15:40:00,19.82,19.84,19.8,19.83,34503.0,18.0563,18.0745,18.038,18.0654,34503.0
2020-08-14 15:45:00,19.83,19.87,19.82,19.85,44801.0,18.0654,18.1018,18.0563,18.0836,44801.0
2020-08-14 15:50:00,19.86,19.9,19.85,19.89,45215.0,18.0927,18.1292,18.0836,18.12,45215.0
2020-08-14 15:55:00,19.89,19.97,19.88,19.96,105209.0,18.12,18.1929,18.1109,18.1838,105209.0
2020-08-17 09:30:00,19.98,20.13,19.88,20.09,66548.0,18.202,18.3387,18.1109,18.3022,66548.0
2020-08-17 09:35:00,20.04,20.08,19.99,20.04,29631.0,18.2567,18.2931,18.2111,18.2567,29631.0
2020-08-17 09:40:00,20.04,20.12,19.97,20.07,29247.0,18.2567,18.3296,18.1929,18.284,29247.0
2020-08-17 09:45:00,20.09,20.2,20.09,20.18,16885.0,18.3022,18.4025,18.3022,18.3842,16885.0
2020-08-17 09:50:00,20.16,20.18,20.07,20.1,44513.0,18.366,18.3842,18.284,18.3114,44513.0
2020-08-17 09:55:00,20.1,20.13,20.0,20.02,15676.0,18.3114,18.3387,18.2203,18.2385,15676.0
2020-08-17 10:00:00,20.02,20.1,19.98,20.0,26784.0,18.2385,18.3114,18.202,18.2203,26784.0
2020-08-17 10:05:00,19.99,20.0,19.93,19.94,101726.0,18.2111,18.2203,18.1565,18.1656,101726.0
2020-08-17 10:10:00,19.94,20.05,19.93,20.04,38068.0,18.1656,18.2658,18.1565,18.2567,38068.0
2020-08-17 10:15:00,20.05,20.06,20.03,20.05,55629.0,18.2658,18.2749,18.2476,18.2658,55629.0
2020-08-17 10:20:00,20.06,20.13,20.03,20.11,29860.0,18.2749,18.3387,18.2476,18.3205,29860.0
2020-08-17 10:25:00,20.12,20.17,20.12,20.15,12944.0,18.3296,18.3751,18.3296,18.3569,12944.0
2020-08-17 10:30:00,20.15,20.19,20.13,20.14,26642.0,18.3569,18.3933,18.3387,18.3478,26642.0
2020-08-17 10:35:00,20.14,20.19,20.11,20.12,20862.0,18.3478,18.3933,18.3205,18.3296,20862.0
2020-08-17 10:40:00,20.12,20.12,20.03,20.03,16375.0,18.3296,18.3296,18.2476,18.2476,16375.0
2020-08-17 10:45:00,20.04,20.07,19.99,20.02,63095.0,18.2567,18.284,18.2111,18.2385,63095.0
2020-08-17 10:50:00,20.01,20.03,19.98,20.03,37666.0,18.2294,18.2476,18.202,18.2476,37666.0
2020-08-17 10:55:00,20.03,20.04,19.99,20.0,23482.0,18.2476,18.2567,18.2111,18.2203,23482.0
2020-08-17 11:00:00,20.0,20.02,19.98,19.98,29889.0,18.2203,18.2385,18.202,18.202,29889.0
2020-08-17 11:05:00,19.98,19.99,19.85,19.88,15155.0,18.202,18.2111,18.0836,18.1109,15155.0
2020-08-17 11:10:00,19.88,19.88,19.84,19.86,9930.0,18.1109,18.1109,18.0745,18.0927,9930.0
2020-08-17 11:15:00,19.86,19.88,19.83,19.86,24309.0,18.0927,18.1109,18.0654,18.0927,24309.0
2020-08-17 11:20:00,19.86,19.86,19.83,19.83,14754.0,18.0927,18.0927,18.0654,18.0654,14754.0
2020-08-17 11:25:00,19.82,19.83,19.77,19.79,97982.0,18.0563,18.0654,18.0107,18.0289,97982.0
2020-08-17 11:30:00,19.79,19.83,19.76,19.8,52362.0,18.0289,18.0654,18.0016,18.038,52362.0
2020-08-17 11:35:00,19.81,19.84,19.79,19.8,15473.0,18.0472,18.0745,18.0289,18.038,15473.0
2020-08-17 11:40:00,19.8,19.82,19.77,19.8,26913.0,18.038,18.0563,18.0107,18.038,26913.0
2020-08-17 11:45:00,19.8,19.82,19.79,19.8,26217.0,18.038,18.0563,18.0289,18.038,26217.0
2020-08-17 11:50:00,19.8,19.81,19.79,19.8,6525.0,18.038,18.0472,18.0289,18.038,6525.0
2020-08-17 11:55:00,19.8,19.81,19.79,19.8,12514.0,18.038,18.0472,18.0289,18.038,12514.0
2020-08-17 12:00:00,19.8,19.8,19.79,19.8,5156.0,18.038,18.038,18.0289,18.038,5156.0
2020-08-17 12:05:00,19.8,19.86,19.79,19.86,58387.0,18.038,18.0927,18.0289,18.0927,58387.0
2020-08-17 12:10:00,19.86,19.88,19.81,19.82,16011.0,18.0927,18.1109,18.0472,18.0563,16011.0
2020-08-17 12:15:00,19.82,19.84,19.8,19.8,4265.0,18.0563,18.0745,18.038,18.038,4265.0
2020-08-17 12:20:00,19.8,19.81,19.79,19.79,12221.0,18.038,18.0472,18.0289,18.0289,12221.0
2020-08-17 12:25:00,19.8,19.81,19.79,19.8,9351.0,18.038,18.0472,18.0289,18.038,9351.0
2020-08-17 12:30:00,19.81,19.82,19.8,19.8,13301.0,18.0472,18.0563,18.038,18.038,13301.0
2020-08-17 12:35:00,19.81,19.82,19.79,19.8,22529.0,18.0472,18.0563,18.0289,18.038,22529.0
2020-08-17 12:40:00,19.8,19.8,19.78,19.8,24243.0,18.038,18.038,18.0198,18.038,24243.0
2020-08-17 12:45:00,19.8,19.8,19.78,19.79,28289.0,18.038,18.038,18.0198,18.0289,28289.0
2020-08-17 12:50:00,19.78,19.79,19.71,19.72,19339.0,18.0198,18.0289,17.9561,17.9652,19339.0
2020-08-17 12:55:00,19.71,19.71,19.65,19.67,10741.0,17.9561,17.9561,17.9014,17.9196,10741.0
2020-08-17 13:00:00,19.67,19.67,19.63,19.64,18453.0,17.9196,17.9196,17.8832,17.8923,18453.0
2020-08-17 13:05:00,19.63,19.66,19.62,19.63,14748.0,17.8832,17.9105,17.8741,17.8832,14748.0
2020-08-17 13:10:00,19.62,19.62,19.53,19.54,22768.0,17.8741,17.8741,17.7921,17.8012,22768.0
2020-08-17 13:15:00,19.54,19.6,19.54,19.58,28755.0,17.8012,17.8558,17.8012,17.8376,28755.0
2020-08-17 13:20:00,19.58,19.59,19.54,19.55,15197.0,17.8376,17.8467,17.8012,17.8103,15197.0
2020-08-17 13:25:00,19.56,19.57,19.53,19.54,13984.0,17.8194,17.8285,17.7921,17.8012,13984.0
2020-08-17 13:30:00,19.54,19.6,19.5,19.5,43782.0,17.8012,17.8558,17.7647,17.7647,43782.0
2020-08-17 13:35:00,19.51,19.51,19.41,19.42,22870.0,17.7739,17.7739,17.6828,17.6919,22870.0
2020-08-17 13:40:00,19.41,19.41,19.32,19.37,39972.0,17.6828,17.6828,17.6008,17.6463,39972.0
2020-08-17 13:45:00,19.36,19.39,19.32,19.36,39964.0,17.6372,17.6645,17.6008,17.6372,39964.0
2020-08-17 13:50:00,19.36,19.36,19.27,19.3,27556.0,17.6372,17.6372,17.5552,17.5825,27556.0
2020-08-17 13:55:00,19.3,19.41,19.29,19.39,19887.0,17.5825,17.6828,17.5734,17.6645,19887.0
2020-08-17 14:00:00,19.4,19.52,19.39,19.52,42126.0,17.6736,17.783,17.6645,17.783,42126.0
2020-08-17 14:05:00,19.52,19.57,19.5,19.57,19612.0,17.783,17.8285,17.7647,17.8285,19612.0
2020-08-17 14:10:00,19.57,19.57,19.53,19.55,22178.0,17.8285,17.8285,17.7921,17.8103,22178.0
2020-08-17 14:15:00,19.54,19.56,19.52,19.55,19488.0,17.8012,17.8194,17.783,17.8103,19488.0
2020-08-17 14:20:00,19.55,19.63,19.55,19.62,27972.0,17.8103,17.8832,17.8103,17.8741,27972.0
2020-08-17 14:25:00,19.62,19.64,19.6,19.63,15368.0,17.8741,17.8923,17.8558,17.8832,15368.0
2020-08-17 14:30:00,19.64,19.69,19.61,19.68,21122.0,17.8923,17.9378,17.865,17.9287,21122.0
2020-08-17 14:35:00,19.69,19.76,19.67,19.75,40559.0,17.9378,18.0016,17.9196,17.9925,40559.0
2020-08-17 14:40:00,19.75,19.75,19.69,19.73,21965.0,17.9925,17.9925,17.9378,17.9743,21965.0
2020-08-17 14:45:00,19.73,19.74,19.66,19.67,18355.0,17.9743,17.9834,17.9105,17.9196,18355.0
2020-08-17 14:50:00,19.67,19.67,19.63,19.64,14018.0,17.9196,17.9196,17.8832,17.8923,14018.0
2020-08-17 14:55:00,19.64,19.65,19.59,19.64,23565.0,17.8923,17.9014,17.8467,17.8923,23565.0
2020-08-17 15:00:00,19.64,19.67,19.64,19.67,12940.0,17.8923,17.9196,17.8923,17.9196,12940.0
2020-08-17 15:05:00,19.68,19.68,19.61,19.63,14723.0,17.9287,17.9287,17.865,17.8832,14723.0
2020-08-17 15:10:00,19.62,19.64,19.57,19.63,25447.0,17.8741,17.8923,17.8285,17.8832,25447.0
2020-08-17 15:15:00,19.63,19.71,19.62,19.7,25805.0,17.8832,17.9561,17.8741,17.9469,25805.0
2020-08-17 15:20:00,19.7,19.71,19.66,19.68,29152.0,17.9469,17.9561,17.9105,17.9287,29152.0
2020-08-17 15:25:00,19.67,19.7,19.64,19.66,25430.0,17.9196,17.9469,17.8923,17.9105,25430.0
2020-08-17 15:30:00,19.65,19.68,19.61,19.64,30730.0,17.9014,17.9287,17.865,17.8923,30730.0
2020-08-17 15:35:00,19.64,19.65,19.61,19.61,24340.0,17.8923,17.9014,17.865,17.865,24340.0
2020-08-17 15:40:00,19.62,19.66,19.59,19.64,32455.0,17.8741,17.9105,17.8467,17.8923,32455.0
2020-08-17 15:45:00,19.64,19.67,19.63,19.65,44282.0,17.8923,17.9196,17.8832,17.9014,44282.0
2020-08-17 15:50:00,19.66,19.67,19.57,19.6,66103.0,17.9105,17.9196,17.8285,17.8558,66103.0
2020-08-17 15:55:00,19.6,19.6,19.56,19.6,84232.0,17.8558,17.8558,17.8194,17.8558,84232.0
2020-08-18 09:30:00,19.39,19.4,19.25,19.35,23470.0,17.6645,17.6736,17.537,17.6281,23470.0
2020-08-18 09:35:00,19.34,19.41,19.24,19.26,18941.0,17.619,17.6828,17.5279,17.5461,18941.0
2020-08-18 09:40:00,19.24,19.24,19.11,19.14,24198.0,17.5279,17.5279,17.4095,17.4368,24198.0
2020-08-18 09:45:00,19.13,19.33,19.1,19.32,19116.0,17.4277,17.6099,17.4003,17.6008,19116.0
2020-08-18 09:50:00,19.3,19.3,19.19,19.22,20527.0,17.5825,17.5825,17.4823,17.5097,20527.0
2020-08-18 09:55:00,19.21,19.24,19.18,19.24,18887.0,17.5006,17.5279,17.4732,17.5279,18887.0
2020-08-18 10:00:00,19.25,19.38,19.25,19.37,14404.0,17.537,17.6554,17.537,17.6463,14404.0
2020-08-18 10:05:00,19.36,19.36,19.21,19.24,20068.0,17.6372,17.6372,17.5006,17.5279,20068.0
2020-08-18 10:10:00,19.24,19.25,19.09,19.14,53561.0,17.5279,17.537,17.3912,17.4368,53561.0
2020-08-18 10:15:00,19.13,19.17,19.11,19.15,31882.0,17.4277,17.4641,17.4095,17.4459,31882.0
2020-08-18 10:20:00,19.14,19.17,19.1,19.12,22600.0,17.4368,17.4641,17.4003,17.4186,22600.0
2020-08-18 10:25:00,19.11,19.11,19.01,19.03,17574.0,17.4095,17.4095,17.3183,17.3366,17574.0
2020-08-18 10:30:00,19.03,19.06,18.96,19.05,26488.0,17.3366,17.3639,17.2728,17.3548,26488.0
2020-08-18 10:35:00,19.05,19.15,19.05,19.12,14489.0,17.3548,17.4459,17.3548,17.4186,14489.0
2020-08-18 10:40:00,19.12,19.16,19.01,19.01,21954.0,17.4186,17.455,17.3183,17.3183,21954.0
2020-08-18 10:45:00,19.01,19.11,19.01,19.11,14085.0,17.3183,17.4095,17.3183,17.4095,14085.0
2020-08-18 10:50:00,19.11,19.11,19.03,19.03,9301.0,17.4095,17.4095,17.3366,17.3366,9301.0
2020-08-18 10:55:00,19.04,19.07,19.03,19.05,19319.0,17.3457,17.373,17.3366,17.3548,19319.0
2020-08-18 11:00:00,19.05,19.1,19.04,19.08,13462.0,17.3548,17.4003,17.3457,17.3821,13462.0
2020-08-18 11:05:00,19.09,19.17,19.08,19.12,8832.0,17.3912,17.4641,17.3821,17.4186,8832.0
2020-08-18 11:10:00,19.12,19.12,18.97,19.0,29200.0,17.4186,17.4186,17.2819,17.3092,29200.0
2020-08-18 11:15:00,19.01,19.04,18.96,19.03,25302.0,17.3183,17.3457,17.2728,17.3366,25302.0
2020-08-18 11:20:00,19.03,19.06,18.96,19.05,21235.0,17.3366,17.3639,17.2728,17.3548,21235.0
2020-08-18 11:25:00,19.05,19.06,19.01,19.02,22455.0,17.3548,17.3639,17.3183,17.3275,22455.0
2020-08-18 11:30:00,19.02,19.05,19.01,19.05,15832.0,17.3275,17.3548,17.3183,17.3548,15832.0
2020-08-18 11:35:00,19.05,19.09,19.02,19.03,26670.0,17.3548,17.3912,17.3275,17.3366,26670.0
2020-08-18 11:40:00,19.03,19.05,19.0,19.0,21921.0,17.3366,17.3548,17.3092,17.3092,21921.0
2020-08-18 11:45:00,19.0,19.01,18.96,19.01,26618.0,17.3092,17.3183,17.2728,17.3183,26618.0
2020-08-18 11:50:00,19.0,19.0,18.88,18.88,24766.0,17.3092,17.3092,17.1999,17.1999,24766.0
2020-08-18 11:55:00,18.89,18.93,18.88,18.89,38752.0,17.209,17.2455,17.1999,17.209,38752.0
2020-08-18 12:00:00,18.89,18.9,18.76,18.84,65866.0,17.209,17.2181,17.0906,17.1635,65866.0
2020-08-18 12:05:00,18.84,18.84,18.77,18.8,25576.0,17.1635,17.1635,17.0997,17.127,25576.0
2020-08-18 12:10:00,18.8,18.82,18.77,18.78,23201.0,17.127,17.1453,17.0997,17.1088,23201.0
2020-08-18 12:15:00,18.77,18.8,18.75,18.8,43408.0,17.0997,17.127,17.0815,17.127,43408.0
2020-08-18 12:20:00,18.81,18.83,18.79,18.82,9124.0,17.1361,17.1544,17.1179,17.1453,9124.0
2020-08-18 12:25:00,18.83,18.87,18.83,18.87,6557.0,17.1544,17.1908,17.1544,17.1908,6557.0
2020-08-18 12:30:00,18.87,18.88,18.79,18.82,12824.0,17.1908,17.1999,17.1179,17.1453,12824.0
2020-08-18 12:35:00,18.82,18.82,18.75,18.81,31660.0,17.1453,17.1453,17.0815,17.1361,31660.0
2020-08-18 12:40:00,18.81,18.84,18.81,18.82,8004.0,17.1361,17.1635,17.1361,17.1453,8004.0
2020-08-18 12:45:00,18.83,18.83,18.8,18.82,9530.0,17.1544,17.1544,17.127,17.1453,9530.0
2020-08-18 12:50:00,18.81,18.83,18.79,18.81,16837.0,17.1361,17.1544,17.1179,17.1361,16837.0
2020-08-18 12:55:00,18.82,18.82,18.76,18.77,16146.0,17.1453,17.1453,17.0906,17.0997,16146.0
2020-08-18 13:00:00,18.77,18.79,18.72,18.79,53006.0,17.0997,17.1179,17.0542,17.1179,53006.0
2020-08-18 13:05:00,18.79,18.82,18.77,18.8,27010.0,17.1179,17.1453,17.0997,17.127,27010.0
2020-08-18 13:10:00,18.79,18.81,18.77,18.78,11390.0,17.1179,17.1361,17.0997,17.1088,11390.0
2020-08-18 13:15:00,18.78,18.78,18.74,18.76,14937.0,17.1088,17.1088,17.0724,17.0906,14937.0
2020-08-18 13:20:00,18.77,18.78,18.74,18.75,25539.0,17.0997,17.1088,17.0724,17.0815,25539.0
2020-08-18 13:25:00,18.76,18.8,18.76,18.8,12701.0,17.0906,17.127,17.0906,17.127,12701.0
2020-08-18 13:30:00,18.8,18.8,18.75,18.76,35061.0,17.127,17.127,17.0815,17.0906,35061.0
2020-08-18 13:35:00,18.75,18.8,18.75,18.79,22027.0,17.0815,17.127,17.0815,17.1179,22027.0
2020-08-18 13:40:00,18.8,18.84,18.76,18.76,18562.0,17.127,17.1635,17.0906,17.0906,18562.0
2020-08-18 13:45:00,18.76,18.81,18.75,18.79,24279.0,17.0906,17.1361,17.0815,17.1179,24279.0
2020-08-18 13:50:00,18.79,18.79,18.74,18.76,37203.0,17.1179,17.1179,17.0724,17.0906,37203.0
2020-08-18 13:55:00,18.76,18.77,18.7,18.7,90493.0,17.0906,17.0997,17.0359,17.0359,90493.0
2020-08-18 14:00:00,18.7,18.71,18.6,18.62,19964.0,17.0359,17.045,16.9448,16.9631,19964.0
2020-08-18 14:05:00,18.62,18.7,18.6,18.7,25757.0,16.9631,17.0359,16.9448,17.0359,25757.0
2020-08-18 14:10:00,18.7,18.7,18.64,18.67,16427.0,17.0359,17.0359,16.9813,17.0086,16427.0
2020-08-18 14:15:00,18.68,18.69,18.65,18.66,22346.0,17.0177,17.0268,16.9904,16.9995,22346.0
2020-08-18 14:20:00,18.67,18.73,18.67,18.73,15201.0,17.0086,17.0633,17.0086,17.0633,15201.0
2020-08-18 14:25:00,18.73,18.74,18.71,18.72,7478.0,17.0633,17.0724,17.045,17.0542,7478.0
2020-08-18 14:30:00,18.72,18.73,18.68,18.7,13697.0,17.0542,17.0633,17.0177,17.0359,13697.0
2020-08-18 14:35:00,18.7,18.72,18.63,18.66,34263.0,17.0359,17.0542,16.9722,16.9995,34263.0
2020-08-18 14:40:00,18.66,18.67,18.64,18.64,7322.0,16.9995,17.0086,16.9813,16.9813,7322.0
2020-08-18 14:45:00,18.64,18.66,18.57,18.59,17508.0,16.9813,16.9995,16.9175,16.9357,17508.0
2020-08-18 14:50:00,18.58,18.6,18.56,18.56,9311.0,16.9266,16.9448,16.9084,16.9084,9311.0
2020-08-18 14:55:00,18.56,18.58,18.47,18.52,71121.0,16.9084,16.9266,16.8264,16.872,71121.0
2020-08-18 15:00:00,18.51,18.53,18.47,18.48,39964.0,16.8628,16.8811,16.8264,16.8355,39964.0
2020-08-18 15:05:00,18.49,18.5,18.45,18.45,11854.0,16.8446,16.8537,16.8082,16.8082,11854.0
2020-08-18 15:10:00,18.46,18.49,18.45,18.46,18253.0,16.8173,16.8446,16.8082,16.8173,18253.0
2020-08-18 15:15:00,18.47,18.47,18.41,18.45,34771.0,16.8264,16.8264,16.7717,16.8082,34771.0
2020-08-18 15:20:00,18.44,18.48,18.41,18.41,27364.0,16.7991,16.8355,16.7717,16.7717,27364.0
2020-08-18 15:25:00,18.4,18.41,18.33,18.35,27617.0,16.7626,16.7717,16.6989,16.7171,27617.0
2020-08-18 15:30:00,18.35,18.42,18.33,18.39,34159.0,16.7171,16.7809,16.6989,16.7535,34159.0
2020-08-18 15:35:00,18.4,18.4,18.32,18.36,56542.0,16.7626,16.7626,16.6898,16.7262,56542.0
2020-08-18 15:40:00,18.37,18.37,18.31,18.32,55947.0,16.7353,16.7353,16.6806,16.6898,55947.0
2020-08-18 15:45:00,18.32,18.35,18.32,18.33,31410.0,16.6898,16.7171,16.6898,16.6989,31410.0
2020-08-18 15:50:00,18.32,18.4,18.31,18.39,73155.0,16.6898,16.7626,16.6806,16.7535,73155.0
2020-08-18 15:55:00,18.39,18.52,18.39,18.46,209619.0,16.7535,16.872,16.7535,16.8173,209619.0
2020-08-19 09:30:00,18.61,18.64,18.45,18.64,39111.0,16.9539,16.9813,16.8082,16.9813,39111.0
2020-08-19 09:35:00,18.64,18.79,18.6,18.75,19433.0,16.9813,17.1179,16.9448,17.0815,19433.0
2020-08-19 09:40:00,18.76,18.92,18.68,18.8,18643.0,17.0906,17.2364,17.0177,17.127,18643.0
2020-08-19 09:45:00,18.87,18.95,18.83,18.93,172050.0,17.1908,17.2637,17.1544,17.2455,172050.0
2020-08-19 09:50:00,18.94,19.07,18.93,19.05,34742.0,17.2546,17.373,17.2455,17.3548,34742.0
2020-08-19 09:55:00,19.06,19.11,18.98,19.05,20084.0,17.3639,17.4095,17.291,17.3548,20084.0
2020-08-19 10:00:00,19.04,19.12,18.97,18.97,34190.0,17.3457,17.4186,17.2819,17.2819,34190.0
2020-08-19 10:05:00,18.95,18.98,18.88,18.91,38373.0,17.2637,17.291,17.1999,17.2272,38373.0
2020-08-19 10:10:00,18.91,18.94,18.78,18.79,21531.0,17.2272,17.2546,17.1088,17.1179,21531.0
2020-08-19 10:15:00,18.79,18.79,18.65,18.65,8563.0,17.1179,17.1179,16.9904,16.9904,8563.0
2020-08-19 10:20:00,18.66,18.72,18.56,18.7,58270.0,16.9995,17.0542,16.9084,17.0359,58270.0
2020-08-19 10:25:00,18.7,18.75,18.68,18.72,21524.0,17.0359,17.0815,17.0177,17.0542,21524.0
2020-08-19 10:30:00,18.73,18.8,18.68,18.77,15576.0,17.0633,17.127,17.0177,17.0997,15576.0
2020-08-19 10:35:00,18.77,18.79,18.68,18.68,17880.0,17.0997,17.1179,17.0177,17.0177,17880.0
2020-08-19 10:40:00,18.68,18.74,18.64,18.7,12311.0,17.0177,17.0724,16.9813,17.0359,12311.0
2020-08-19 10:45:00,18.7,18.72,18.59,18.6,8991.0,17.0359,17.0542,16.9357,16.9448,8991.0
2020-08-19 10:50:00,18.6,18.64,18.58,18.64,20565.0,16.9448,16.9813,16.9266,16.9813,20565.0
2020-08-19 10:55:00,18.64,18.69,18.6,18.66,14590.0,16.9813,17.0268,16.9448,16.9995,14590.0
2020-08-19 11:00:00,18.66,18.69,18.6,18.6,22817.0,16.9995,17.0268,16.9448,16.9448,22817.0
2020-08-19 11:05:00,18.62,18.65,18.6,18.63,8631.0,16.9631,16.9904,16.9448,16.9722,8631.0
2020-08-19 11:10:00,18.63,18.72,18.63,18.69,8468.0,16.9722,17.0542,16.9722,17.0268,8468.0
2020-08-19 11:15:00,18.69,18.73,18.68,18.69,11881.0,17.0268,17.0633,17.0177,17.0268,11881.0
2020-08-19 11:20:00,18.69,18.71,18.63,18.67,18525.0,17.0268,17.045,16.9722,17.0086,18525.0
2020-08-19 11:25:00,18.66,18.76,18.65,18.75,6604.0,16.9995,17.0906,16.9904,17.0815,6604.0
2020-08-19 11:30:00,18.75,18.8,18.74,18.77,10003.0,17.0815,17.127,17.0724,17.0997,10003.0
2020-08-19 11:35:00,18.76,18.76,18.74,18.74,6776.0,17.0906,17.0906,17.0724,17.0724,6776.0
2020-08-19 11:40:00,18.74,18.77,18.72,18.77,7445.0,17.0724,17.0997,17.0542,17.0997,7445.0
2020-08-19 11:45:00,18.77,18.8,18.75,18.75,11463.0,17.0997,17.127,17.0815,17.0815,11463.0
2020-08-19 11:50:00,18.75,18.82,18.74,18.82,8864.0,17.0815,17.1453,17.0724,17.1453,8864.0
2020-08-19 11:55:00,18.82,18.84,18.77,18.79,15662.0,17.1453,17.1635,17.0997,17.1179,15662.0
2020-08-19 12:00:00,18.8,18.8,18.76,18.8,11316.0,17.127,17.127,17.0906,17.127,11316.0
2020-08-19 12:05:00,18.79,18.84,18.79,18.82,16803.0,17.1179,17.1635,17.1179,17.1453,16803.0
2020-08-19 12:10:00,18.82,18.83,18.71,18.72,12670.0,17.1453,17.1544,17.045,17.0542,12670.0
2020-08-19 12:15:00,18.72,18.73,18.69,18.73,15647.0,17.0542,17.0633,17.0268,17.0633,15647.0
2020-08-19 12:20:00,18.73,18.76,18.72,18.73,15030.0,17.0633,17.0906,17.0542,17.0633,15030.0
2020-08-19 12:25:00,18.73,18.77,18.73,18.77,7173.0,17.0633,17.0997,17.0633,17.0997,7173.0
2020-08-19 12:30:00,18.77,18.85,18.77,18.82,20540.0,17.0997,17.1726,17.0997,17.1453,20540.0
2020-08-19 12:35:00,18.83,18.83,18.78,18.8,5594.0,17.1544,17.1544,17.1088,17.127,5594.0
2020-08-19 12:40:00,18.8,18.82,18.78,18.8,36243.0,17.127,17.1453,17.1088,17.127,36243.0
2020-08-19 12:45:00,18.81,18.85,18.8,18.84,15068.0,17.1361,17.1726,17.127,17.1635,15068.0
2020-08-19 12:50:00,18.83,18.83,18.74,18.75,13533.0,17.1544,17.1544,17.0724,17.0815,13533.0
2020-08-19 12:55:00,18.73,18.73,18.7,18.71,6708.0,17.0633,17.0633,17.0359,17.045,6708.0
2020-08-19 13:00:00,18.71,18.75,18.7,18.75,6179.0,17.045,17.0815,17.0359,17.0815,6179.0
2020-08-19 13:05:00,18.75,18.81,18.75,18.8,8639.0,17.0815,17.1361,17.0815,17.127,8639.0
2020-08-19 13:10:00,18.8,18.83,18.8,18.8,7125.0,17.127,17.1544,17.127,17.127,7125.0
2020-08-19 13:15:00,18.81,18.84,18.81,18.84,8682.0,17.1361,17.1635,17.1361,17.1635,8682.0
2020-08-19 13:20:00,18.84,18.88,18.81,18.85,13569.0,17.1635,17.1999,17.1361,17.1726,13569.0
2020-08-19 13:25:00,18.86,18.91,18.85,18.89,18591.0,17.1817,17.2272,17.1726,17.209,18591.0
2020-08-19 13:30:00,18.88,18.91,18.85,18.87,13623.0,17.1999,17.2272,17.1726,17.1908,13623.0
2020-08-19 13:35:00,18.87,18.87,18.83,18.85,13534.0,17.1908,17.1908,17.1544,17.1726,13534.0
2020-08-19 13:40:00,18.84,18.86,18.79,18.81,19823.0,17.1635,17.1817,17.1179,17.1361,19823.0
2020-08-19 13:45:00,18.81,18.81,18.76,18.78,10321.0,17.1361,17.1361,17.0906,17.1088,10321.0
2020-08-19 13:50:00,18.78,18.8,18.78,18.79,6369.0,17.1088,17.127,17.1088,17.1179,6369.0
2020-08-19 13:55:00,18.79,18.79,18.76,18.77,7956.0,17.1179,17.1179,17.0906,17.0997,7956.0
2020-08-19 14:00:00,18.77,18.82,18.77,18.81,7491.0,17.0997,17.1453,17.0997,17.1361,7491.0
2020-08-19 14:05:00,18.8,18.87,18.8,18.87,13071.0,17.127,17.1908,17.127,17.1908,13071.0
2020-08-19 14:10:00,18.87,18.88,18.71,18.71,20726.0,17.1908,17.1999,17.045,17.045,20726.0
2020-08-19 14:15:00,18.72,18.74,18.69,18.71,25557.0,17.0542,17.0724,17.0268,17.045,25557.0
2020-08-19 14:20:00,18.72,18.79,18.71,18.75,14994.0,17.0542,17.1179,17.045,17.0815,14994.0
2020-08-19 14:25:00,18.75,18.78,18.72,18.74,13663.0,17.0815,17.1088,17.0542,17.0724,13663.0
2020-08-19 14:30:00,18.76,18.77,18.72,18.72,10671.0,17.0906,17.0997,17.0542,17.0542,10671.0
2020-08-19 14:35:00,18.71,18.72,18.67,18.72,10699.0,17.045,17.0542,17.0086,17.0542,10699.0
2020-08-19 14:40:00,18.72,18.73,18.65,18.66,7367.0,17.0542,17.0633,16.9904,16.9995,7367.0
2020-08-19 14:45:00,18.67,18.71,18.66,18.69,12440.0,17.0086,17.045,16.9995,17.0268,12440.0
2020-08-19 14:50:00,18.69,18.73,18.65,18.66,26357.0,17.0268,17.0633,16.9904,16.9995,26357.0
2020-08-19 14:55:00,18.66,18.67,18.64,18.64,9846.0,16.9995,17.0086,16.9813,16.9813,9846.0
2020-08-19 15:00:00,18.64,18.65,18.59,18.6,12396.0,16.9813,16.9904,16.9357,16.9448,12396.0
2020-08-19 15:05:00,18.59,18.6,18.55,18.55,12002.0,16.9357,16.9448,16.8993,16.8993,12002.0
2020-08-19 15:10:00,18.55,18.56,18.51,18.55,18171.0,16.8993,16.9084,16.8628,16.8993,18171.0
2020-08-19 15:15:00,18.55,18.56,18.49,18.5,18417.0,16.8993,16.9084,16.8446,16.8537,18417.0
2020-08-19 15:20:00,18.5,18.51,18.44,18.44,17911.0,16.8537,16.8628,16.7991,16.7991,17911.0
2020-08-19 15:25:00,18.44,18.51,18.42,18.46,47577.0,16.7991,16.8628,16.7809,16.8173,47577.0
2020-08-19 15:30:00,18.47,18.56,18.47,18.5,55546.0,16.8264,16.9084,16.8264,16.8537,55546.0
2020-08-19 15:35:00,18.5,18.52,18.44,18.45,32333.0,16.8537,16.872,16.7991,16.8082,32333.0
2020-08-19 15:40:00,18.46,18.47,18.43,18.45,60654.0,16.8173,16.8264,16.79,16.8082,60654.0
2020-08-19 15:45:00,18.44,18.45,18.36,18.37,36594.0,16.7991,16.8082,16.7262,16.7353,36594.0
2020-08-19 15:50:00,18.36,18.39,18.35,18.37,66153.0,16.7262,16.7535,16.7171,16.7353,66153.0
2020-08-19 15:55:00,18.36,18.39,18.35,18.36,141109.0,16.7262,16.7535,16.7171,16.7262,141109.0
2020-08-20 09:30:00,18.15,18.34,18.0,18.19,48509.0,16.5349,16.708,16.3982,16.5713,48509.0
2020-08-20 09:35:00,18.18,18.4,18.18,18.36,31682.0,16.5622,16.7626,16.5622,16.7262,31682.0
2020-08-20 09:40:00,18.35,18.38,18.17,18.26,44647.0,16.7171,16.7444,16.5531,16.6351,44647.0
2020-08-20 09:45:00,18.26,18.36,18.21,18.23,40589.0,16.6351,16.7262,16.5895,16.6078,40589.0
2020-08-20 09:50:00,18.24,18.26,18.14,18.18,18763.0,16.6169,16.6351,16.5258,16.5622,18763.0
2020-08-20 09:55:00,18.16,18.3,18.12,18.12,86441.0,16.544,16.6715,16.5075,16.5075,86441.0
2020-08-20 10:00:00,18.14,18.25,18.12,18.25,30959.0,16.5258,16.626,16.5075,16.626,30959.0
2020-08-20 10:05:00,18.25,18.34,18.25,18.34,39860.0,16.626,16.708,16.626,16.708,39860.0
2020-08-20 10:10:00,18.33,18.44,18.27,18.33,52408.0,16.6989,16.7991,16.6442,16.6989,52408.0
2020-08-20 10:15:00,18.35,18.52,18.35,18.51,26826.0,16.7171,16.872,16.7171,16.8628,26826.0
2020-08-20 10:20:00,18.52,18.56,18.46,18.49,25519.0,16.872,16.9084,16.8173,16.8446,25519.0
2020-08-20 10:25:00,18.5,18.58,18.49,18.52,25679.0,16.8537,16.9266,16.8446,16.872,25679.0
2020-08-20 10:30:00,18.53,18.53,18.43,18.44,27613.0,16.8811,16.8811,16.79,16.7991,27613.0
2020-08-20 10:35:00,18.45,18.48,18.39,18.41,7697.0,16.8082,16.8355,16.7535,16.7717,7697.0
2020-08-20 10:40:00,18.41,18.45,18.31,18.33,45543.0,16.7717,16.8082,16.6806,16.6989,45543.0
2020-08-20 10:45:00,18.33,18.33,18.21,18.28,32350.0,16.6989,16.6989,16.5895,16.6533,32350.0
2020-08-20 10:50:00,18.29,18.36,18.28,18.35,20007.0,16.6624,16.7262,16.6533,16.7171,20007.0
2020-08-20 10:55:00,18.35,18.36,18.17,18.23,20512.0,16.7171,16.7262,16.5531,16.6078,20512.0
2020-08-20 11:00:00,18.22,18.23,18.13,18.18,20906.0,16.5986,16.6078,16.5167,16.5622,20906.0
2020-08-20 11:05:00,18.2,18.25,18.19,18.23,9310.0,16.5804,16.626,16.5713,16.6078,9310.0
2020-08-20 11:10:00,18.22,18.3,18.22,18.22,30434.0,16.5986,16.6715,16.5986,16.5986,30434.0
2020-08-20 11:15:00,18.22,18.28,18.17,18.19,25290.0,16.5986,16.6533,16.5531,16.5713,25290.0
2020-08-20 11:20:00,18.19,18.19,18.14,18.18,22387.0,16.5713,16.5713,16.5258,16.5622,22387.0
2020-08-20 11:25:00,18.19,18.24,18.17,18.2,12832.0,16.5713,16.6169,16.5531,16.5804,12832.0
2020-08-20 11:30:00,18.21,18.21,18.15,18.17,19303.0,16.5895,16.5895,16.5349,16.5531,19303.0
2020-08-20 11:35:00,18.17,18.23,18.16,18.23,14416.0,16.5531,16.6078,16.544,16.6078,14416.0
2020-08-20 11:40:00,18.23,18.27,18.2,18.21,12391.0,16.6078,16.6442,16.5804,16.5895,12391.0
2020-08-20 11:45:00,18.2,18.25,18.19,18.25,8453.0,16.5804,16.626,16.5713,16.626,8453.0
2020-08-20 11:50:00,18.25,18.37,18.23,18.37,25313.0,16.626,16.7353,16.6078,16.7353,25313.0
2020-08-20 11:55:00,18.38,18.39,18.28,18.3,15700.0,16.7444,16.7535,16.6533,16.6715,15700.0
2020-08-20 12:00:00,18.29,18.36,18.27,18.32,13069.0,16.6624,16.7262,16.6442,16.6898,13069.0
2020-08-20 12:05:00,18.33,18.37,18.31,18.37,12184.0,16.6989,16.7353,16.6806,16.7353,12184.0
2020-08-20 12:10:00,18.37,18.37,18.3,18.36,32471.0,16.7353,16.7353,16.6715,16.7262,32471.0
2020-08-20 12:15:00,18.35,18.39,18.27,18.3,12109.0,16.7171,16.7535,16.6442,16.6715,12109.0
2020-08-20 12:20:00,18.29,18.3,18.21,18.23,9728.0,16.6624,16.6715,16.5895,16.6078,9728.0
2020-08-20 12:25:00,18.23,18.3,18.23,18.28,10951.0,16.6078,16.6715,16.6078,16.6533,10951.0
2020-08-20 12:30:00,18.27,18.27,18.23,18.25,18578.0,16.6442,16.6442,16.6078,16.626,18578.0
2020-08-20 12:35:00,18.25,18.26,18.17,18.19,10480.0,16.626,16.6351,16.5531,16.5713,10480.0
2020-08-20 12:40:00,18.19,18.2,18.15,18.19,24167.0,16.5713,16.5804,16.5349,16.5713,24167.0
2020-08-20 12:45:00,18.2,18.23,18.18,18.23,12072.0,16.5804,16.6078,16.5622,16.6078,12072.0
2020-08-20 12:50:00,18.23,18.48,18.22,18.48,81496.0,16.6078,16.8355,16.5986,16.8355,81496.0
2020-08-20 12:55:00,18.47,18.54,18.46,18.51,25095.0,16.8264,16.8902,16.8173,16.8628,25095.0
2020-08-20 13:00:00,18.51,18.54,18.49,18.54,16249.0,16.8628,16.8902,16.8446,16.8902,16249.0
2020-08-20 13:05:00,18.54,18.57,18.5,18.51,11195.0,16.8902,16.9175,16.8537,16.8628,11195.0
2020-08-20 13:10:00,18.51,18.57,18.5,18.55,9477.0,16.8628,16.9175,16.8537,16.8993,9477.0
2020-08-20 13:15:00,18.55,18.56,18.49,18.52,14288.0,16.8993,16.9084,16.8446,16.872,14288.0
2020-08-20 13:20:00,18.51,18.53,18.49,18.51,8554.0,16.8628,16.8811,16.8446,16.8628,8554.0
2020-08-20 13:25:00,18.51,18.52,18.49,18.5,7623.0,16.8628,16.872,16.8446,16.8537,7623.0
2020-08-20 13:30:00,18.51,18.52,18.49,18.5,12061.0,16.8628,16.872,16.8446,16.8537,12061.0
2020-08-20 13:35:00,18.51,18.53,18.48,18.49,6953.0,16.8628,16.8811,16.8355,16.8446,6953.0
2020-08-20 13:40:00,18.49,18.51,18.47,18.48,15364.0,16.8446,16.8628,16.8264,16.8355,15364.0
2020-08-20 13:45:00,18.48,18.51,18.47,18.51,19639.0,16.8355,16.8628,16.8264,16.8628,19639.0
2020-08-20 13:50:00,18.5,18.52,18.49,18.5,12466.0,16.8537,16.872,16.8446,16.8537,12466.0
2020-08-20 13:55:00,18.5,18.52,18.48,18.5,26274.0,16.8537,16.872,16.8355,16.8537,26274.0
2020-08-20 14:00:00,18.5,18.56,18.49,18.52,14114.0,16.8537,16.9084,16.8446,16.872,14114.0
2020-08-20 14:05:00,18.52,18.62,18.51,18.6,62900.0,16.872,16.9631,16.8628,16.9448,62900.0
2020-08-20 14:10:00,18.61,18.67,18.56,18.67,26883.0,16.9539,17.0086,16.9084,17.0086,26883.0
2020-08-20 14:15:00,18.66,18.66,18.59,18.62,18216.0,16.9995,16.9995,16.9357,16.9631,18216.0
2020-08-20 14:20:00,18.62,18.63,18.55,18.55,25595.0,16.9631,16.9722,16.8993,16.8993,25595.0
2020-08-20 14:25:00,18.55,18.6,18.55,18.58,16461.0,16.8993,16.9448,16.8993,16.9266,16461.0
2020-08-20 14:30:00,18.58,18.59,18.53,18.54,19317.0,16.9266,16.9357,16.8811,16.8902,19317.0
2020-08-20 14:35:00,18.53,18.54,18.49,18.52,27214.0,16.8811,16.8902,16.8446,16.872,27214.0
2020-08-20 14:40:00,18.52,18.55,18.5,18.52,24982.0,16.872,16.8993,16.8537,16.872,24982.0
2020-08-20 14:45:00,18.52,18.57,18.5,18.57,21666.0,16.872,16.9175,16.8537,16.9175,21666.0
2020-08-20 14:50:00,18.57,18.63,18.56,18.63,29983.0,16.9175,16.9722,16.9084,16.9722,29983.0
2020-08-20 14:55:00,18.63,18.69,18.59,18.69,49531.0,16.9722,17.0268,16.9357,17.0268,49531.0
2020-08-20 15:00:00,18.7,18.75,18.7,18.72,30116.0,17.0359,17.0815,17.0359,17.0542,30116.0
2020-08-20 15:05:00,18.73,18.75,18.66,18.71,29842.0,17.0633,17.0815,16.9995,17.045,29842.0
2020-08-20 15:10:00,18.72,18.72,18.66,18.69,16572.0,17.0542,17.0542,16.9995,17.0268,16572.0
2020-08-20 15:15:00,18.69,18.79,18.65,18.74,89083.0,17.0268,17.1179,16.9904,17.0724,89083.0
2020-08-20 15:20:00,18.74,18.77,18.73,18.76,71782.0,17.0724,17.0997,17.0633,17.0906,71782.0
2020-08-20 15:25:00,18.77,18.79,18.74,18.76,31339.0,17.0997,17.1179,17.0724,17.0906,31339.0
2020-08-20 15:30:00,18.75,18.8,18.74,18.75,73965.0,17.0815,17.127,17.0724,17.0815,73965.0
2020-08-20 15:35:00,18.76,18.79,18.59,18.61,54019.0,17.0906,17.1179,16.9357,16.9539,54019.0
2020-08-20 15:40:00,18.62,18.63,18.58,18.6,43183.0,16.9631,16.9722,16.9266,16.9448,43183.0
2020-08-20 15:45:00,18.6,18.63,18.57,18.58,42057.0,16.9448,16.9722,16.9175,16.9266,42057.0
2020-08-20 15:50:00,18.59,18.61,18.55,18.59,56502.0,16.9357,16.9539,16.8993,16.9357,56502.0
2020-08-20 15:55:00,18.59,18.62,18.56,18.57,87453.0,16.9357,16.9631,16.9084,16.9175,87453.0
2020-08-21 09:30:00,18.61,18.61,18.28,18.29,55328.0,16.9539,16.9539,16.6533,16.6624,55328.0
2020-08-21 09:35:00,18.29,18.37,18.15,18.25,17040.0,16.6624,16.7353,16.5349,16.626,17040.0
2020-08-21 09:40:00,18.24,18.34,18.21,18.27,28347.0,16.6169,16.708,16.5895,16.6442,28347.0
2020-08-21 09:45:00,18.3,18.37,18.29,18.36,13514.0,16.6715,16.7353,16.6624,16.7262,13514.0
2020-08-21 09:50:00,18.37,18.48,18.33,18.42,46902.0,16.7353,16.8355,16.6989,16.7809,46902.0
2020-08-21 09:55:00,18.42,18.42,18.28,18.33,60936.0,16.7809,16.7809,16.6533,16.6989,60936.0
2020-08-21 10:00:00,18.36,18.36,18.2,18.21,40795.0,16.7262,16.7262,16.5804,16.5895,40795.0
2020-08-21 10:05:00,18.2,18.27,18.19,18.25,19228.0,16.5804,16.6442,16.5713,16.626,19228.0
2020-08-21 10:10:00,18.26,18.3,18.25,18.28,11851.0,16.6351,16.6715,16.626,16.6533,11851.0
2020-08-21 10:15:00,18.27,18.31,18.25,18.26,9451.0,16.6442,16.6806,16.626,16.6351,9451.0
2020-08-21 10:20:00,18.25,18.25,18.2,18.22,18289.0,16.626,16.626,16.5804,16.5986,18289.0
2020-08-21 10:25:00,18.23,18.35,18.23,18.35,14549.0,16.6078,16.7171,16.6078,16.7171,14549.0
2020-08-21 10:30:00,18.35,18.51,18.34,18.49,23287.0,16.7171,16.8628,16.708,16.8446,23287.0
2020-08-21 10:35:00,18.46,18.53,18.45,18.51,8422.0,16.8173,16.8811,16.8082,16.8628,8422.0
2020-08-21 10:40:00,18.52,18.55,18.5,18.55,10458.0,16.872,16.8993,16.8537,16.8993,10458.0
2020-08-21 10:45:00,18.54,18.54,18.44,18.45,7968.0,16.8902,16.8902,16.7991,16.8082,7968.0
2020-08-21 10:50:00,18.45,18.53,18.45,18.53,10059.0,16.8082,16.8811,16.8082,16.8811,10059.0
2020-08-21 10:55:00,18.54,18.54,18.46,18.52,5491.0,16.8902,16.8902,16.8173,16.872,5491.0
2020-08-21 11:00:00,18.52,18.53,18.46,18.46,16471.0,16.872,16.8811,16.8173,16.8173,16471.0
2020-08-21 11:05:00,18.46,18.47,18.41,18.45,228142.0,16.8173,16.8264,16.7717,16.8082,228142.0
2020-08-21 11:10:00,18.45,18.47,18.41,18.41,11685.0,16.8082,16.8264,16.7717,16.7717,11685.0
2020-08-21 11:15:00,18.41,18.41,18.32,18.33,29589.0,16.7717,16.7717,16.6898,16.6989,29589.0
2020-08-21 11:20:00,18.32,18.35,18.28,18.32,21775.0,16.6898,16.7171,16.6533,16.6898,21775.0
2020-08-21 11:25:00,18.31,18.31,18.2,18.22,36469.0,16.6806,16.6806,16.5804,16.5986,36469.0
2020-08-21 11:30:00,18.21,18.23,18.19,18.21,24268.0,16.5895,16.6078,16.5713,16.5895,24268.0
2020-08-21 11:35:00,18.21,18.21,18.18,18.19,16076.0,16.5895,16.5895,16.5622,16.5713,16076.0
2020-08-21 11:40:00,18.19,18.19,18.15,18.18,31198.0,16.5713,16.5713,16.5349,16.5622,31198.0
2020-08-21 11:45:00,18.18,18.22,18.17,18.19,16731.0,16.5622,16.5986,16.5531,16.5713,16731.0
2020-08-21 11:50:00,18.2,18.23,18.11,18.11,38160.0,16.5804,16.6078,16.4984,16.4984,38160.0
2020-08-21 11:55:00,18.1,18.11,18.04,18.09,12481.0,16.4893,16.4984,16.4347,16.4802,12481.0
2020-08-21 12:00:00,18.08,18.15,18.08,18.1,8193.0,16.4711,16.5349,16.4711,16.4893,8193.0
2020-08-21 12:05:00,18.11,18.15,18.06,18.06,4856.0,16.4984,16.5349,16.4529,16.4529,4856.0
2020-08-21 12:10:00,18.05,18.06,17.99,18.02,11155.0,16.4438,16.4529,16.3891,16.4164,11155.0
2020-08-21 12:15:00,18.03,18.04,17.98,17.98,7781.0,16.4256,16.4347,16.38,16.38,7781.0
2020-08-21 12:20:00,17.99,18.0,17.95,17.98,9292.0,16.3891,16.3982,16.3527,16.38,9292.0
2020-08-21 12:25:00,17.98,17.99,17.95,17.98,9922.0,16.38,16.3891,16.3527,16.38,9922.0
2020-08-21 12:30:00,17.98,18.01,17.98,17.99,9008.0,16.38,16.4073,16.38,16.3891,9008.0
2020-08-21 12:35:00,18.0,18.02,17.98,17.98,5485.0,16.3982,16.4164,16.38,16.38,5485.0
2020-08-21 12:40:00,17.98,18.05,17.97,18.04,13271.0,16.38,16.4438,16.3709,16.4347,13271.0
2020-08-21 12:45:00,18.04,18.07,18.02,18.03,5771.0,16.4347,16.462,16.4164,16.4256,5771.0
2020-08-21 12:50:00,18.03,18.06,18.02,18.05,11926.0,16.4256,16.4529,16.4164,16.4438,11926.0
2020-08-21 12:55:00,18.05,18.06,18.02,18.03,11796.0,16.4438,16.4529,16.4164,16.4256,11796.0
2020-08-21 13:00:00,18.03,18.04,17.99,18.03,8429.0,16.4256,16.4347,16.3891,16.4256,8429.0
2020-08-21 13:05:00,18.05,18.07,18.04,18.05,3786.0,16.4438,16.462,16.4347,16.4438,3786.0
2020-08-21 13:10:00,18.06,18.17,18.06,18.14,14875.0,16.4529,16.5531,16.4529,16.5258,14875.0
2020-08-21 13:15:00,18.14,18.14,18.1,18.1,9243.0,16.5258,16.5258,16.4893,16.4893,9243.0
2020-08-21 13:20:00,18.1,18.12,18.09,18.11,6762.0,16.4893,16.5075,16.4802,16.4984,6762.0
2020-08-21 13:25:00,18.12,18.13,18.09,18.11,13512.0,16.5075,16.5167,16.4802,16.4984,13512.0
2020-08-21 13:30:00,18.11,18.14,18.1,18.13,82128.0,16.4984,16.5258,16.4893,16.5167,82128.0
2020-08-21 13:35:00,18.13,18.14,18.1,18.13,9753.0,16.5167,16.5258,16.4893,16.5167,9753.0
2020-08-21 13:40:00,18.13,18.18,18.11,18.18,8675.0,16.5167,16.5622,16.4984,16.5622,8675.0
2020-08-21 13:45:00,18.18,18.2,18.16,18.2,8721.0,16.5622,16.5804,16.544,16.5804,8721.0
2020-08-21 13:50:00,18.19,18.19,18.15,18.16,12217.0,16.5713,16.5713,16.5349,16.544,12217.0
2020-08-21 13:55:00,18.16,18.17,18.1,18.11,10105.0,16.544,16.5531,16.4893,16.4984,10105.0
2020-08-21 14:00:00,18.11,18.18,18.1,18.18,24170.0,16.4984,16.5622,16.4893,16.5622,24170.0
2020-08-21 14:05:00,18.17,18.26,18.15,18.23,14802.0,16.5531,16.6351,16.5349,16.6078,14802.0
2020-08-21 14:10:00,18.23,18.23,18.21,18.23,7417.0,16.6078,16.6078,16.5895,16.6078,7417.0
2020-08-21 14:15:00,18.23,18.23,18.18,18.2,9161.0,16.6078,16.6078,16.5622,16.5804,9161.0
2020-08-21 14:20:00,18.2,18.26,18.19,18.26,17661.0,16.5804,16.6351,16.5713,16.6351,17661.0
2020-08-21 14:25:00,18.27,18.29,18.26,18.27,13621.0,16.6442,16.6624,16.6351,16.6442,13621.0
2020-08-21 14:30:00,18.27,18.28,18.26,18.28,7440.0,16.6442,16.6533,16.6351,16.6533,7440.0
2020-08-21 14:35:00,18.27,18.28,18.26,18.27,29592.0,16.6442,16.6533,16.6351,16.6442,29592.0
2020-08-21 14:40:00,18.26,18.27,18.15,18.2,25771.0,16.6351,16.6442,16.5349,16.5804,25771.0
2020-08-21 14:45:00,18.2,18.21,18.16,18.18,15234.0,16.5804,16.5895,16.544,16.5622,15234.0
2020-08-21 14:50:00,18.18,18.19,18.15,18.17,11843.0,16.5622,16.5713,16.5349,16.5531,11843.0
2020-08-21 14:55:00,18.17,18.19,18.16,18.16,9846.0,16.5531,16.5713,16.544,16.544,9846.0
2020-08-21 15:00:00,18.17,18.17,18.13,18.16,16789.0,16.5531,16.5531,16.5167,16.544,16789.0
2020-08-21 15:05:00,18.16,18.16,18.14,18.16,13081.0,16.544,16.544,16.5258,16.544,13081.0
2020-08-21 15:10:00,18.17,18.2,18.14,18.19,21292.0,16.5531,16.5804,16.5258,16.5713,21292.0
2020-08-21 15:15:00,18.18,18.19,18.16,18.18,12878.0,16.5622,16.5713,16.544,16.5622,12878.0
2020-08-21 15:20:00,18.18,18.2,18.15,18.2,15694.0,16.5622,16.5804,16.5349,16.5804,15694.0
2020-08-21 15:25:00,18.19,18.2,18.16,18.18,19204.0,16.5713,16.5804,16.544,16.5622,19204.0
2020-08-21 15:30:00,18.17,18.3,18.16,18.29,34177.0,16.5531,16.6715,16.544,16.6624,34177.0
2020-08-21 15:35:00,18.29,18.31,18.27,18.29,53019.0,16.6624,16.6806,16.6442,16.6624,53019.0
2020-08-21 15:40:00,18.29,18.32,18.27,18.28,37015.0,16.6624,16.6898,16.6442,16.6533,37015.0
2020-08-21 15:45:00,18.28,18.32,18.28,18.32,53040.0,16.6533,16.6898,16.6533,16.6898,53040.0
2020-08-21 15:50:00,18.32,18.41,18.31,18.41,100344.0,16.6898,16.7717,16.6806,16.7717,100344.0
2020-08-21 15:55:00,18.4,18.41,18.39,18.41,139750.0,16.7626,16.7717,16.7535,16.7717,139750.0
2020-08-24 09:30:00,18.54,18.54,18.2,18.34,53751.0,16.8902,16.8902,16.5804,16.708,53751.0
2020-08-24 09:35:00,18.33,18.42,18.3,18.34,36240.0,16.6989,16.7809,16.6715,16.708,36240.0
2020-08-24 09:40:00,18.34,18.38,18.28,18.3,29540.0,16.708,16.7444,16.6533,16.6715,29540.0
2020-08-24 09:45:00,18.3,18.36,18.27,18.32,14033.0,16.6715,16.7262,16.6442,16.6898,14033.0
2020-08-24 09:50:00,18.31,18.32,18.25,18.32,25898.0,16.6806,16.6898,16.626,16.6898,25898.0
2020-08-24 09:55:00,18.34,18.44,18.27,18.32,15025.0,16.708,16.7991,16.6442,16.6898,15025.0
2020-08-24 10:00:00,18.32,18.38,18.29,18.37,14738.0,16.6898,16.7444,16.6624,16.7353,14738.0
2020-08-24 10:05:00,18.38,18.57,18.37,18.54,19872.0,16.7444,16.9175,16.7353,16.8902,19872.0
2020-08-24 10:10:00,18.54,18.6,18.46,18.48,38025.0,16.8902,16.9448,16.8173,16.8355,38025.0
2020-08-24 10:15:00,18.49,18.53,18.45,18.51,16357.0,16.8446,16.8811,16.8082,16.8628,16357.0
2020-08-24 10:20:00,18.51,18.55,18.48,18.5,13896.0,16.8628,16.8993,16.8355,16.8537,13896.0
2020-08-24 10:25:00,18.5,18.52,18.48,18.51,17325.0,16.8537,16.872,16.8355,16.8628,17325.0
2020-08-24 10:30:00,18.51,18.58,18.5,18.51,29962.0,16.8628,16.9266,16.8537,16.8628,29962.0
2020-08-24 10:35:00,18.51,18.61,18.48,18.56,20384.0,16.8628,16.9539,16.8355,16.9084,20384.0
2020-08-24 10:40:00,18.55,18.6,18.53,18.6,30338.0,16.8993,16.9448,16.8811,16.9448,30338.0
2020-08-24 10:45:00,18.6,18.6,18.48,18.53,27503.0,16.9448,16.9448,16.8355,16.8811,27503.0
2020-08-24 10:50:00,18.54,18.61,18.5,18.5,24845.0,16.8902,16.9539,16.8537,16.8537,24845.0
2020-08-24 10:55:00,18.49,18.59,18.49,18.58,22550.0,16.8446,16.9357,16.8446,16.9266,22550.0
2020-08-24 11:00:00,18.57,18.58,18.52,18.54,18642.0,16.9175,16.9266,16.872,16.8902,18642.0
2020-08-24 11:05:00,18.53,18.64,18.52,18.61,29824.0,16.8811,16.9813,16.872,16.9539,29824.0
2020-08-24 11:10:00,18.61,18.69,18.6,18.64,16844.0,16.9539,17.0268,16.9448,16.9813,16844.0
2020-08-24 11:15:00,18.64,18.66,18.64,18.64,14818.0,16.9813,16.9995,16.9813,16.9813,14818.0
2020-08-24 11:20:00,18.65,18.67,18.64,18.65,20533.0,16.9904,17.0086,16.9813,16.9904,20533.0
2020-08-24 11:25:00,18.66,18.74,18.65,18.72,25680.0,16.9995,17.0724,16.9904,17.0542,25680.0
2020-08-24 11:30:00,18.73,18.79,18.73,18.79,18714.0,17.0633,17.1179,17.0633,17.1179,18714.0
2020-08-24 11:35:00,18.79,18.8,18.67,18.74,18109.0,17.1179,17.127,17.0086,17.0724,18109.0
2020-08-24 11:40:00,18.75,18.79,18.72,18.76,13987.0,17.0815,17.1179,17.0542,17.0906,13987.0
2020-08-24 11:45:00,18.76,18.76,18.68,18.72,8540.0,17.0906,17.0906,17.0177,17.0542,8540.0
2020-08-24 11:50:00,18.7,18.71,18.65,18.67,10694.0,17.0359,17.045,16.9904,17.0086,10694.0
2020-08-24 11:55:00,18.66,18.67,18.61,18.63,9749.0,16.9995,17.0086,16.9539,16.9722,9749.0
2020-08-24 12:00:00,18.64,18.65,18.6,18.61,10523.0,16.9813,16.9904,16.9448,16.9539,10523.0
2020-08-24 12:05:00,18.61,18.66,18.61,18.63,15906.0,16.9539,16.9995,16.9539,16.9722,15906.0
2020-08-24 12:10:00,18.63,18.67,18.62,18.65,11157.0,16.9722,17.0086,16.9631,16.9904,11157.0
2020-08-24 12:15:00,18.65,18.7,18.62,18.68,11503.0,16.9904,17.0359,16.9631,17.0177,11503.0
2020-08-24 12:20:00,18.7,18.71,18.65,18.65,11116.0,17.0359,17.045,16.9904,16.9904,11116.0
2020-08-24 12:25:00,18.65,18.69,18.63,18.65,23359.0,16.9904,17.0268,16.9722,16.9904,23359.0
2020-08-24 12:30:00,18.64,18.65,18.58,18.58,70074.0,16.9813,16.9904,16.9266,16.9266,70074.0
2020-08-24 12:35:00,18.59,18.6,18.53,18.53,11322.0,16.9357,16.9448,16.8811,16.8811,11322.0
2020-08-24 12:40:00,18.54,18.55,18.52,18.55,8840.0,16.8902,16.8993,16.872,16.8993,8840.0
2020-08-24 12:45:00,18.54,18.55,18.51,18.51,5173.0,16.8902,16.8993,16.8628,16.8628,5173.0
2020-08-24 12:50:00,18.51,18.54,18.51,18.51,9677.0,16.8628,16.8902,16.8628,16.8628,9677.0
2020-08-24 12:55:00,18.51,18.52,18.48,18.49,9259.0,16.8628,16.872,16.8355,16.8446,9259.0
2020-08-24 13:00:00,18.48,18.54,18.48,18.52,14728.0,16.8355,16.8902,16.8355,16.872,14728.0
2020-08-24 13:05:00,18.51,18.59,18.5,18.59,34764.0,16.8628,16.9357,16.8537,16.9357,34764.0
2020-08-24 13:10:00,18.58,18.61,18.57,18.61,27101.0,16.9266,16.9539,16.9175,16.9539,27101.0
2020-08-24 13:15:00,18.6,18.61,18.54,18.56,27098.0,16.9448,16.9539,16.8902,16.9084,27098.0
2020-08-24 13:20:00,18.56,18.57,18.48,18.52,13491.0,16.9084,16.9175,16.8355,16.872,13491.0
2020-08-24 13:25:00,18.52,18.55,18.52,18.52,4740.0,16.872,16.8993,16.872,16.872,4740.0
2020-08-24 13:30:00,18.53,18.58,18.53,18.55,7666.0,16.8811,16.9266,16.8811,16.8993,7666.0
2020-08-24 13:35:00,18.55,18.57,18.54,18.54,7939.0,16.8993,16.9175,16.8902,16.8902,7939.0
2020-08-24 13:40:00,18.55,18.58,18.53,18.53,12592.0,16.8993,16.9266,16.8811,16.8811,12592.0
2020-08-24 13:45:00,18.53,18.54,18.51,18.52,8023.0,16.8811,16.8902,16.8628,16.872,8023.0
2020-08-24 13:50:00,18.52,18.54,18.5,18.5,6400.0,16.872,16.8902,16.8537,16.8537,6400.0
2020-08-24 13:55:00,18.49,18.52,18.47,18.47,11106.0,16.8446,16.872,16.8264,16.8264,11106.0
2020-08-24 14:00:00,18.48,18.48,18.44,18.46,13132.0,16.8355,16.8355,16.7991,16.8173,13132.0
2020-08-24 14:05:00,18.46,18.48,18.43,18.48,18719.0,16.8173,16.8355,16.79,16.8355,18719.0
2020-08-24 14:10:00,18.46,18.48,18.45,18.45,6726.0,16.8173,16.8355,16.8082,16.8082,6726.0
2020-08-24 14:15:00,18.45,18.45,18.38,18.39,20605.0,16.8082,16.8082,16.7444,16.7535,20605.0
2020-08-24 14:20:00,18.39,18.41,18.38,18.41,17170.0,16.7535,16.7717,16.7444,16.7717,17170.0
2020-08-24 14:25:00,18.4,18.42,18.39,18.41,24901.0,16.7626,16.7809,16.7535,16.7717,24901.0
2020-08-24 14:30:00,18.4,18.4,18.28,18.31,18821.0,16.7626,16.7626,16.6533,16.6806,18821.0
2020-08-24 14:35:00,18.3,18.36,18.3,18.33,8052.0,16.6715,16.7262,16.6715,16.6989,8052.0
2020-08-24 14:40:00,18.32,18.35,18.32,18.34,10839.0,16.6898,16.7171,16.6898,16.708,10839.0
2020-08-24 14:45:00,18.33,18.36,18.32,18.36,13699.0,16.6989,16.7262,16.6898,16.7262,13699.0
2020-08-24 14:50:00,18.35,18.37,18.31,18.31,10906.0,16.7171,16.7353,16.6806,16.6806,10906.0
2020-08-24 14:55:00,18.31,18.32,18.27,18.28,10468.0,16.6806,16.6898,16.6442,16.6533,10468.0
2020-08-24 15:00:00,18.28,18.29,18.25,18.26,10323.0,16.6533,16.6624,16.626,16.6351,10323.0
2020-08-24 15:05:00,18.26,18.27,18.25,18.26,9182.0,16.6351,16.6442,16.626,16.6351,9182.0
2020-08-24 15:10:00,18.26,18.28,18.24,18.27,21687.0,16.6351,16.6533,16.6169,16.6442,21687.0
2020-08-24 15:15:00,18.27,18.29,18.25,18.27,23673.0,16.6442,16.6624,16.626,16.6442,23673.0
2020-08-24 15:20:00,18.27,18.32,18.25,18.32,20465.0,16.6442,16.6898,16.626,16.6898,20465.0
2020-08-24 15:25:00,18.32,18.34,18.28,18.33,18500.0,16.6898,16.708,16.6533,16.6989,18500.0
2020-08-24 15:30:00,18.34,18.34,18.29,18.32,24656.0,16.708,16.708,16.6624,16.6898,24656.0
2020-08-24 15:35:00,18.32,18.32,18.27,18.28,22959.0,16.6898,16.6898,16.6442,16.6533,22959.0
2020-08-24 15:40:00,18.29,18.3,18.25,18.27,36656.0,16.6624,16.6715,16.626,16.6442,36656.0
2020-08-24 15:45:00,18.26,18.33,18.26,18.31,78911.0,16.6351,16.6989,16.6351,16.6806,78911.0
2020-08-24 15:50:00,18.31,18.34,18.28,18.31,55761.0,16.6806,16.708,16.6533,16.6806,55761.0
2020-08-24 15:55:00,18.3,18.34,18.29,18.3,108182.0,16.6715,16.708,16.6624,16.6715,108182.0
2020-08-25 09:30:00,18.44,18.6,18.4,18.55,56450.0,16.7991,16.9448,16.7626,16.8993,56450.0
2020-08-25 09:35:00,18.54,18.54,18.25,18.36,88151.0,16.8902,16.8902,16.626,16.7262,88151.0
2020-08-25 09:40:00,18.37,18.4,18.19,18.26,47479.0,16.7353,16.7626,16.5713,16.6351,47479.0
2020-08-25 09:45:00,18.26,18.36,18.21,18.25,25393.0,16.6351,16.7262,16.5895,16.626,25393.0
2020-08-25 09:50:00,18.25,18.38,18.24,18.37,18805.0,16.626,16.7444,16.6169,16.7353,18805.0
2020-08-25 09:55:00,18.34,18.37,18.25,18.37,9619.0,16.708,16.7353,16.626,16.7353,9619.0
2020-08-25 10:00:00,18.36,18.38,18.23,18.27,18782.0,16.7262,16.7444,16.6078,16.6442,18782.0
2020-08-25 10:05:00,18.28,18.28,18.1,18.11,27009.0,16.6533,16.6533,16.4893,16.4984,27009.0
2020-08-25 10:10:00,18.12,18.16,18.04,18.06,33933.0,16.5075,16.544,16.4347,16.4529,33933.0
2020-08-25 10:15:00,18.07,18.14,18.02,18.03,37710.0,16.462,16.5258,16.4164,16.4256,37710.0
2020-08-25 10:20:00,18.02,18.06,18.0,18.03,29705.0,16.4164,16.4529,16.3982,16.4256,29705.0
2020-08-25 10:25:00,18.03,18.03,17.94,18.0,25451.0,16.4256,16.4256,16.3436,16.3982,25451.0
2020-08-25 10:30:00,17.99,17.99,17.88,17.92,12249.0,16.3891,16.3891,16.2889,16.3253,12249.0
2020-08-25 10:35:00,17.91,17.93,17.87,17.92,6675.0,16.3162,16.3345,16.2798,16.3253,6675.0
2020-08-25 10:40:00,17.91,17.94,17.86,17.93,19925.0,16.3162,16.3436,16.2707,16.3345,19925.0
2020-08-25 10:45:00,17.93,17.93,17.85,17.85,43650.0,16.3345,16.3345,16.2616,16.2616,43650.0
2020-08-25 10:50:00,17.85,17.85,17.79,17.82,10420.0,16.2616,16.2616,16.2069,16.2342,10420.0
2020-08-25 10:55:00,17.82,17.88,17.82,17.88,12609.0,16.2342,16.2889,16.2342,16.2889,12609.0
2020-08-25 11:00:00,17.89,17.91,17.87,17.88,11001.0,16.298,16.3162,16.2798,16.2889,11001.0
2020-08-25 11:05:00,17.87,17.87,17.8,17.84,20931.0,16.2798,16.2798,16.216,16.2525,20931.0
2020-08-25 11:10:00,17.84,17.86,17.79,17.83,16404.0,16.2525,16.2707,16.2069,16.2434,16404.0
2020-08-25 11:15:00,17.83,17.83,17.68,17.69,24350.0,16.2434,16.2434,16.1067,16.1158,24350.0
2020-08-25 11:20:00,17.68,17.68,17.57,17.62,36981.0,16.1067,16.1067,16.0065,16.052,36981.0
2020-08-25 11:25:00,17.62,17.67,17.59,17.66,19871.0,16.052,16.0976,16.0247,16.0885,19871.0
2020-08-25 11:30:00,17.65,17.71,17.64,17.71,23740.0,16.0794,16.134,16.0703,16.134,23740.0
2020-08-25 11:35:00,17.7,17.8,17.69,17.74,36341.0,16.1249,16.216,16.1158,16.1614,36341.0
2020-08-25 11:40:00,17.73,17.75,17.68,17.69,19023.0,16.1523,16.1705,16.1067,16.1158,19023.0
2020-08-25 11:45:00,17.69,17.71,17.68,17.7,6343.0,16.1158,16.134,16.1067,16.1249,6343.0
2020-08-25 11:50:00,17.71,17.71,17.59,17.6,16616.0,16.134,16.134,16.0247,16.0338,16616.0
2020-08-25 11:55:00,17.6,17.66,17.59,17.65,6586.0,16.0338,16.0885,16.0247,16.0794,6586.0
2020-08-25 12:00:00,17.65,17.69,17.64,17.69,9329.0,16.0794,16.1158,16.0703,16.1158,9329.0
2020-08-25 12:05:00,17.7,17.78,17.68,17.76,14872.0,16.1249,16.1978,16.1067,16.1796,14872.0
2020-08-25 12:10:00,17.76,17.78,17.74,17.75,15516.0,16.1796,16.1978,16.1614,16.1705,15516.0
2020-08-25 12:15:00,17.75,17.78,17.74,17.77,19133.0,16.1705,16.1978,16.1614,16.1887,19133.0
2020-08-25 12:20:00,17.77,17.79,17.76,17.78,8054.0,16.1887,16.2069,16.1796,16.1978,8054.0
2020-08-25 12:25:00,17.79,17.82,17.79,17.8,15970.0,16.2069,16.2342,16.2069,16.216,15970.0
2020-08-25 12:30:00,17.79,17.8,17.69,17.71,38240.0,16.2069,16.216,16.1158,16.134,38240.0
2020-08-25 12:35:00,17.72,17.75,17.69,17.72,11576.0,16.1431,16.1705,16.1158,16.1431,11576.0
2020-08-25 12:40:00,17.71,17.72,17.67,17.69,21354.0,16.134,16.1431,16.0976,16.1158,21354.0
2020-08-25 12:45:00,17.68,17.71,17.65,17.66,13748.0,16.1067,16.134,16.0794,16.0885,13748.0
2020-08-25 12:50:00,17.66,17.76,17.65,17.75,43787.0,16.0885,16.1796,16.0794,16.1705,43787.0
2020-08-25 12:55:00,17.76,17.76,17.66,17.67,12192.0,16.1796,16.1796,16.0885,16.0976,12192.0
2020-08-25 13:00:00,17.68,17.68,17.63,17.66,15796.0,16.1067,16.1067,16.0612,16.0885,15796.0
2020-08-25 13:05:00,17.66,17.67,17.65,17.66,7240.0,16.0885,16.0976,16.0794,16.0885,7240.0
2020-08-25 13:10:00,17.66,17.66,17.63,17.64,20115.0,16.0885,16.0885,16.0612,16.0703,20115.0
2020-08-25 13:15:00,17.64,17.64,17.57,17.59,20527.0,16.0703,16.0703,16.0065,16.0247,20527.0
2020-08-25 13:20:00,17.6,17.65,17.6,17.61,12765.0,16.0338,16.0794,16.0338,16.0429,12765.0
2020-08-25 13:25:00,17.61,17.62,17.57,17.58,10820.0,16.0429,16.052,16.0065,16.0156,10820.0
2020-08-25 13:30:00,17.58,17.62,17.57,17.62,9595.0,16.0156,16.052,16.0065,16.052,9595.0
2020-08-25 13:35:00,17.61,17.64,17.6,17.62,12476.0,16.0429,16.0703,16.0338,16.052,12476.0
2020-08-25 13:40:00,17.62,17.68,17.62,17.66,15208.0,16.052,16.1067,16.052,16.0885,15208.0
2020-08-25 13:45:00,17.66,17.68,17.66,17.68,2439.0,16.0885,16.1067,16.0885,16.1067,2439.0
2020-08-25 13:50:00,17.68,17.69,17.66,17.67,10117.0,16.1067,16.1158,16.0885,16.0976,10117.0
2020-08-25 13:55:00,17.66,17.68,17.66,17.68,11502.0,16.0885,16.1067,16.0885,16.1067,11502.0
2020-08-25 14:00:00,17.68,17.69,17.66,17.68,7048.0,16.1067,16.1158,16.0885,16.1067,7048.0
2020-08-25 14:05:00,17.69,17.7,17.67,17.7,105005.0,16.1158,16.1249,16.0976,16.1249,105005.0
2020-08-25 14:10:00,17.69,17.81,17.67,17.75,44501.0,16.1158,16.2251,16.0976,16.1705,44501.0
2020-08-25 14:15:00,17.76,17.88,17.76,17.87,42622.0,16.1796,16.2889,16.1796,16.2798,42622.0
2020-08-25 14:20:00,17.88,17.93,17.88,17.93,11729.0,16.2889,16.3345,16.2889,16.3345,11729.0
2020-08-25 14:25:00,17.93,18.0,17.91,18.0,34034.0,16.3345,16.3982,16.3162,16.3982,34034.0
2020-08-25 14:30:00,18.0,18.03,17.99,18.0,62089.0,16.3982,16.4256,16.3891,16.3982,62089.0
2020-08-25 14:35:00,18.0,18.0,17.97,18.0,47277.0,16.3982,16.3982,16.3709,16.3982,47277.0
2020-08-25 14:40:00,17.99,18.0,17.95,17.98,16293.0,16.3891,16.3982,16.3527,16.38,16293.0
2020-08-25 14:45:00,17.98,18.0,17.96,17.99,10419.0,16.38,16.3982,16.3618,16.3891,10419.0
2020-08-25 14:50:00,17.99,18.0,17.97,17.97,11565.0,16.3891,16.3982,16.3709,16.3709,11565.0
2020-08-25 14:55:00,17.98,18.0,17.97,17.99,51688.0,16.38,16.3982,16.3709,16.3891,51688.0
2020-08-25 15:00:00,17.99,18.0,17.92,17.94,15033.0,16.3891,16.3982,16.3253,16.3436,15033.0
2020-08-25 15:05:00,17.94,17.99,17.93,17.98,13261.0,16.3436,16.3891,16.3345,16.38,13261.0
2020-08-25 15:10:00,17.98,18.0,17.98,18.0,26616.0,16.38,16.3982,16.38,16.3982,26616.0
2020-08-25 15:15:00,18.0,18.0,17.92,17.95,34270.0,16.3982,16.3982,16.3253,16.3527,34270.0
2020-08-25 15:20:00,17.96,17.96,17.91,17.95,23256.0,16.3618,16.3618,16.3162,16.3527,23256.0
2020-08-25 15:25:00,17.94,17.96,17.9,17.94,42867.0,16.3436,16.3618,16.3071,16.3436,42867.0
2020-08-25 15:30:00,17.95,17.96,17.93,17.94,41793.0,16.3527,16.3618,16.3345,16.3436,41793.0
2020-08-25 15:35:00,17.95,17.96,17.9,17.91,65225.0,16.3527,16.3618,16.3071,16.3162,65225.0
2020-08-25 15:40:00,17.91,17.94,17.89,17.9,24748.0,16.3162,16.3436,16.298,16.3071,24748.0
2020-08-25 15:45:00,17.9,17.95,17.9,17.92,37107.0,16.3071,16.3527,16.3071,16.3253,37107.0
2020-08-25 15:50:00,17.92,17.93,17.87,17.91,49988.0,16.3253,16.3345,16.2798,16.3162,49988.0
2020-08-25 15:55:00,17.91,17.94,17.89,17.91,89271.0,16.3162,16.3436,16.298,16.3162,89271.0
2020-08-26 09:30:00,17.98,17.98,17.69,17.77,26180.0,16.38,16.38,16.1158,16.1887,26180.0
2020-08-26 09:35:00,17.76,17.82,17.73,17.74,15573.0,16.1796,16.2342,16.1523,16.1614,15573.0
2020-08-26 09:40:00,17.76,17.82,17.72,17.77,33932.0,16.1796,16.2342,16.1431,16.1887,33932.0
2020-08-26 09:45:00,17.77,17.84,17.71,17.8,17919.0,16.1887,16.2525,16.134,16.216,17919.0
2020-08-26 09:50:00,17.81,17.92,17.74,17.87,22073.0,16.2251,16.3253,16.1614,16.2798,22073.0
2020-08-26 09:55:00,17.89,17.9,17.75,17.76,20142.0,16.298,16.3071,16.1705,16.1796,20142.0
2020-08-26 10:00:00,17.79,17.8,17.67,17.77,19713.0,16.2069,16.216,16.0976,16.1887,19713.0
2020-08-26 10:05:00,17.8,17.86,17.8,17.82,10338.0,16.216,16.2707,16.216,16.2342,10338.0
2020-08-26 10:10:00,17.81,17.88,17.77,17.86,10946.0,16.2251,16.2889,16.1887,16.2707,10946.0
2020-08-26 10:15:00,17.85,17.88,17.68,17.69,38025.0,16.2616,16.2889,16.1067,16.1158,38025.0
2020-08-26 10:20:00,17.7,17.74,17.66,17.74,13869.0,16.1249,16.1614,16.0885,16.1614,13869.0
2020-08-26 10:25:00,17.73,17.78,17.71,17.75,25302.0,16.1523,16.1978,16.134,16.1705,25302.0
2020-08-26 10:30:00,17.73,17.74,17.7,17.7,16223.0,16.1523,16.1614,16.1249,16.1249,16223.0
2020-08-26 10:35:00,17.69,17.69,17.58,17.58,30378.0,16.1158,16.1158,16.0156,16.0156,30378.0
2020-08-26 10:40:00,17.58,17.58,17.48,17.49,39802.0,16.0156,16.0156,15.9245,15.9336,39802.0
2020-08-26 10:45:00,17.5,17.55,17.48,17.53,34370.0,15.9427,15.9883,15.9245,15.9701,34370.0
2020-08-26 10:50:00,17.54,17.54,17.47,17.51,22024.0,15.9792,15.9792,15.9154,15.9518,22024.0
2020-08-26 10:55:00,17.51,17.51,17.42,17.44,12250.0,15.9518,15.9518,15.8698,15.8881,12250.0
2020-08-26 11:00:00,17.43,17.43,17.36,17.4,20762.0,15.8789,15.8789,15.8152,15.8516,20762.0
2020-08-26 11:05:00,17.39,17.39,17.32,17.34,21313.0,15.8425,15.8425,15.7787,15.797,21313.0
2020-08-26 11:10:00,17.35,17.41,17.34,17.38,15678.0,15.8061,15.8607,15.797,15.8334,15678.0
2020-08-26 11:15:00,17.38,17.38,17.3,17.3,20780.0,15.8334,15.8334,15.7605,15.7605,20780.0
2020-08-26 11:20:00,17.3,17.39,17.3,17.36,8872.0,15.7605,15.8425,15.7605,15.8152,8872.0
2020-08-26 11:25:00,17.35,17.46,17.35,17.46,13319.0,15.8061,15.9063,15.8061,15.9063,13319.0
2020-08-26 11:30:00,17.45,17.47,17.43,17.45,19153.0,15.8972,15.9154,15.8789,15.8972,19153.0
2020-08-26 11:35:00,17.45,17.45,17.41,17.42,10016.0,15.8972,15.8972,15.8607,15.8698,10016.0
2020-08-26 11:40:00,17.43,17.45,17.38,17.42,17001.0,15.8789,15.8972,15.8334,15.8698,17001.0
2020-08-26 11:45:00,17.43,17.5,17.41,17.48,12498.0,15.8789,15.9427,15.8607,15.9245,12498.0
2020-08-26 11:50:00,17.48,17.51,17.45,17.45,17419.0,15.9245,15.9518,15.8972,15.8972,17419.0
2020-08-26 11:55:00,17.45,17.45,17.41,17.42,5688.0,15.8972,15.8972,15.8607,15.8698,5688.0
2020-08-26 12:00:00,17.43,17.44,17.4,17.44,10829.0,15.8789,15.8881,15.8516,15.8881,10829.0
2020-08-26 12:05:00,17.43,17.43,17.38,17.42,10708.0,15.8789,15.8789,15.8334,15.8698,10708.0
2020-08-26 12:10:00,17.43,17.45,17.41,17.43,6688.0,15.8789,15.8972,15.8607,15.8789,6688.0
2020-08-26 12:15:00,17.43,17.53,17.42,17.53,7413.0,15.8789,15.9701,15.8698,15.9701,7413.0
2020-08-26 12:20:00,17.56,17.58,17.54,17.55,6550.0,15.9974,16.0156,15.9792,15.9883,6550.0
2020-08-26 12:25:00,17.54,17.54,17.47,17.48,8888.0,15.9792,15.9792,15.9154,15.9245,8888.0
2020-08-26 12:30:00,17.48,17.51,17.47,17.49,5951.0,15.9245,15.9518,15.9154,15.9336,5951.0
2020-08-26 12:35:00,17.5,17.52,17.49,17.49,9309.0,15.9427,15.9609,15.9336,15.9336,9309.0
2020-08-26 12:40:00,17.48,17.53,17.47,17.52,8141.0,15.9245,15.9701,15.9154,15.9609,8141.0
2020-08-26 12:45:00,17.51,17.57,17.51,17.55,12390.0,15.9518,16.0065,15.9518,15.9883,12390.0
2020-08-26 12:50:00,17.55,17.56,17.53,17.54,6096.0,15.9883,15.9974,15.9701,15.9792,6096.0
2020-08-26 12:55:00,17.53,17.55,17.52,17.54,8833.0,15.9701,15.9883,15.9609,15.9792,8833.0
2020-08-26 13:00:00,17.54,17.62,17.54,17.58,19499.0,15.9792,16.052,15.9792,16.0156,19499.0
2020-08-26 13:05:00,17.58,17.64,17.58,17.58,21080.0,16.0156,16.0703,16.0156,16.0156,21080.0
2020-08-26 13:10:00,17.59,17.63,17.57,17.58,11881.0,16.0247,16.0612,16.0065,16.0156,11881.0
2020-08-26 13:15:00,17.57,17.58,17.52,17.53,8898.0,16.0065,16.0156,15.9609,15.9701,8898.0
2020-08-26 13:20:00,17.53,17.53,17.5,17.51,3684.0,15.9701,15.9701,15.9427,15.9518,3684.0
2020-08-26 13:25:00,17.51,17.54,17.49,17.5,17185.0,15.9518,15.9792,15.9336,15.9427,17185.0
2020-08-26 13:30:00,17.49,17.5,17.47,17.48,4995.0,15.9336,15.9427,15.9154,15.9245,4995.0
2020-08-26 13:35:00,17.48,17.48,17.35,17.37,27878.0,15.9245,15.9245,15.8061,15.8243,27878.0
2020-08-26 13:40:00,17.38,17.46,17.37,17.41,8511.0,15.8334,15.9063,15.8243,15.8607,8511.0
2020-08-26 13:45:00,17.41,17.42,17.38,17.38,12422.0,15.8607,15.8698,15.8334,15.8334,12422.0
2020-08-26 13:50:00,17.38,17.42,17.35,17.36,23617.0,15.8334,15.8698,15.8061,15.8152,23617.0
2020-08-26 13:55:00,17.36,17.4,17.35,17.38,12072.0,15.8152,15.8516,15.8061,15.8334,12072.0
2020-08-26 14:00:00,17.38,17.4,17.36,17.36,12556.0,15.8334,15.8516,15.8152,15.8152,12556.0
2020-08-26 14:05:00,17.37,17.38,17.28,17.29,12302.0,15.8243,15.8334,15.7423,15.7514,12302.0
2020-08-26 14:10:00,17.29,17.3,17.26,17.3,27047.0,15.7514,15.7605,15.7241,15.7605,27047.0
2020-08-26 14:15:00,17.3,17.31,17.27,17.3,11411.0,15.7605,15.7696,15.7332,15.7605,11411.0
2020-08-26 14:20:00,17.3,17.34,17.28,17.33,14547.0,15.7605,15.797,15.7423,15.7878,14547.0
2020-08-26 14:25:00,17.34,17.35,17.3,17.34,33460.0,15.797,15.8061,15.7605,15.797,33460.0
2020-08-26 14:30:00,17.33,17.34,17.27,17.28,18078.0,15.7878,15.797,15.7332,15.7423,18078.0
2020-08-26 14:35:00,17.27,17.28,17.22,17.22,16149.0,15.7332,15.7423,15.6876,15.6876,16149.0
2020-08-26 14:40:00,17.22,17.24,17.22,17.22,15940.0,15.6876,15.7059,15.6876,15.6876,15940.0
2020-08-26 14:45:00,17.22,17.22,17.17,17.18,16850.0,15.6876,15.6876,15.6421,15.6512,16850.0
2020-08-26 14:50:00,17.18,17.23,17.17,17.21,14165.0,15.6512,15.6967,15.6421,15.6785,14165.0
2020-08-26 14:55:00,17.21,17.22,17.14,17.14,24676.0,15.6785,15.6876,15.6148,15.6148,24676.0
2020-08-26 15:00:00,17.14,17.17,17.12,17.14,18037.0,15.6148,15.6421,15.5965,15.6148,18037.0
2020-08-26 15:05:00,17.14,17.19,17.12,17.17,23066.0,15.6148,15.6603,15.5965,15.6421,23066.0
2020-08-26 15:10:00,17.16,17.2,17.16,17.18,24918.0,15.633,15.6694,15.633,15.6512,24918.0
2020-08-26 15:15:00,17.19,17.19,17.12,17.14,39380.0,15.6603,15.6603,15.5965,15.6148,39380.0
2020-08-26 15:20:00,17.14,17.17,17.11,17.17,21991.0,15.6148,15.6421,15.5874,15.6421,21991.0
2020-08-26 15:25:00,17.18,17.33,17.17,17.26,38412.0,15.6512,15.7878,15.6421,15.7241,38412.0
2020-08-26 15:30:00,17.25,17.26,17.2,17.22,42075.0,15.715,15.7241,15.6694,15.6876,42075.0
2020-08-26 15:35:00,17.21,17.24,17.21,17.23,27688.0,15.6785,15.7059,15.6785,15.6967,27688.0
2020-08-26 15:40:00,17.24,17.25,17.2,17.21,43283.0,15.7059,15.715,15.6694,15.6785,43283.0
2020-08-26 15:45:00,17.21,17.22,17.16,17.17,77865.0,15.6785,15.6876,15.633,15.6421,77865.0
2020-08-26 15:50:00,17.17,17.17,17.08,17.11,91275.0,15.6421,15.6421,15.5601,15.5874,91275.0
2020-08-26 15:55:00,17.11,17.14,17.09,17.1,178602.0,15.5874,15.6148,15.5692,15.5783,178602.0
2020-08-27 09:30:00,17.06,17.4,17.0,17.35,57052.0,15.5419,15.8516,15.4872,15.8061,57052.0
2020-08-27 09:35:00,17.32,17.33,17.17,17.3,49464.0,15.7787,15.7878,15.6421,15.7605,49464.0
2020-08-27 09:40:00,17.27,17.3,17.04,17.11,14247.0,15.7332,15.7605,15.5237,15.5874,14247.0
2020-08-27 09:45:00,17.09,17.1,16.96,17.0,65469.0,15.5692,15.5783,15.4508,15.4872,65469.0
2020-08-27 09:50:00,17.02,17.21,16.96,17.18,21002.0,15.5054,15.6785,15.4508,15.6512,21002.0
2020-08-27 09:55:00,17.15,17.19,17.11,17.19,8191.0,15.6239,15.6603,15.5874,15.6603,8191.0
2020-08-27 10:00:00,17.21,17.26,17.13,17.17,10523.0,15.6785,15.7241,15.6056,15.6421,10523.0
2020-08-27 10:05:00,17.18,17.24,17.06,17.07,20072.0,15.6512,15.7059,15.5419,15.551,20072.0
2020-08-27 10:10:00,17.08,17.16,17.05,17.08,11069.0,15.5601,15.633,15.5328,15.5601,11069.0
2020-08-27 10:15:00,17.08,17.14,17.06,17.14,11754.0,15.5601,15.6148,15.5419,15.6148,11754.0
2020-08-27 10:20:00,17.14,17.17,17.06,17.12,10118.0,15.6148,15.6421,15.5419,15.5965,10118.0
2020-08-27 10:25:00,17.13,17.19,17.13,17.16,14859.0,15.6056,15.6603,15.6056,15.633,14859.0
2020-08-27 10:30:00,17.16,17.17,17.1,17.15,11243.0,15.633,15.6421,15.5783,15.6239,11243.0
2020-08-27 10:35:00,17.17,17.19,17.07,17.08,10952.0,15.6421,15.6603,15.551,15.5601,10952.0
2020-08-27 10:40:00,17.08,17.16,17.08,17.14,11429.0,15.5601,15.633,15.5601,15.6148,11429.0
2020-08-27 10:45:00,17.14,17.28,17.11,17.27,20372.0,15.6148,15.7423,15.5874,15.7332,20372.0
2020-08-27 10:50:00,17.27,17.33,17.23,17.23,37527.0,15.7332,15.7878,15.6967,15.6967,37527.0
2020-08-27 10:55:00,17.23,17.28,17.22,17.25,19533.0,15.6967,15.7423,15.6876,15.715,19533.0
2020-08-27 11:00:00,17.25,17.26,17.11,17.11,23288.0,15.715,15.7241,15.5874,15.5874,23288.0
2020-08-27 11:05:00,17.09,17.12,17.05,17.08,9749.0,15.5692,15.5965,15.5328,15.5601,9749.0
2020-08-27 11:10:00,17.07,17.12,17.05,17.09,68992.0,15.551,15.5965,15.5328,15.5692,68992.0
2020-08-27 11:15:00,17.08,17.16,17.06,17.14,32841.0,15.5601,15.633,15.5419,15.6148,32841.0
2020-08-27 11:20:00,17.14,17.21,17.11,17.21,20607.0,15.6148,15.6785,15.5874,15.6785,20607.0
2020-08-27 11:25:00,17.2,17.24,17.18,17.22,23467.0,15.6694,15.7059,15.6512,15.6876,23467.0
2020-08-27 11:30:00,17.22,17.25,17.18,17.22,32841.0,15.6876,15.715,15.6512,15.6876,32841.0
2020-08-27 11:35:00,17.22,17.27,17.21,17.25,19888.0,15.6876,15.7332,15.6785,15.715,19888.0
2020-08-27 11:40:00,17.25,17.33,17.24,17.29,38700.0,15.715,15.7878,15.7059,15.7514,38700.0
2020-08-27 11:45:00,17.29,17.29,17.26,17.28,22792.0,15.7514,15.7514,15.7241,15.7423,22792.0
2020-08-27 11:50:00,17.28,17.36,17.24,17.33,45457.0,15.7423,15.8152,15.7059,15.7878,45457.0
2020-08-27 11:55:00,17.32,17.33,17.27,17.32,17218.0,15.7787,15.7878,15.7332,15.7787,17218.0
2020-08-27 12:00:00,17.32,17.35,17.29,17.34,20668.0,15.7787,15.8061,15.7514,15.797,20668.0
2020-08-27 12:05:00,17.33,17.37,17.29,17.3,15413.0,15.7878,15.8243,15.7514,15.7605,15413.0
2020-08-27 12:10:00,17.3,17.37,17.29,17.37,34324.0,15.7605,15.8243,15.7514,15.8243,34324.0
2020-08-27 12:15:00,17.39,17.41,17.27,17.28,39018.0,15.8425,15.8607,15.7332,15.7423,39018.0
2020-08-27 12:20:00,17.28,17.3,17.22,17.22,16657.0,15.7423,15.7605,15.6876,15.6876,16657.0
2020-08-27 12:25:00,17.21,17.21,17.13,17.14,12209.0,15.6785,15.6785,15.6056,15.6148,12209.0
2020-08-27 12:30:00,17.16,17.18,17.14,17.16,6535.0,15.633,15.6512,15.6148,15.633,6535.0
2020-08-27 12:35:00,17.16,17.17,17.09,17.11,13018.0,15.633,15.6421,15.5692,15.5874,13018.0
2020-08-27 12:40:00,17.11,17.11,17.07,17.09,5513.0,15.5874,15.5874,15.551,15.5692,5513.0
2020-08-27 12:45:00,17.09,17.13,17.08,17.1,11989.0,15.5692,15.6056,15.5601,15.5783,11989.0
2020-08-27 12:50:00,17.1,17.12,17.06,17.06,8902.0,15.5783,15.5965,15.5419,15.5419,8902.0
2020-08-27 12:55:00,17.06,17.07,17.0,17.02,13873.0,15.5419,15.551,15.4872,15.5054,13873.0
2020-08-27 13:00:00,17.03,17.06,17.01,17.03,13210.0,15.5145,15.5419,15.4963,15.5145,13210.0
2020-08-27 13:05:00,17.04,17.07,17.02,17.07,12610.0,15.5237,15.551,15.5054,15.551,12610.0
2020-08-27 13:10:00,17.07,17.09,17.04,17.07,12729.0,15.551,15.5692,15.5237,15.551,12729.0
2020-08-27 13:15:00,17.07,17.1,17.06,17.07,16913.0,15.551,15.5783,15.5419,15.551,16913.0
2020-08-27 13:20:00,17.07,17.14,17.04,17.13,25421.0,15.551,15.6148,15.5237,15.6056,25421.0
2020-08-27 13:25:00,17.13,17.14,17.1,17.12,8353.0,15.6056,15.6148,15.5783,15.5965,8353.0
2020-08-27 13:30:00,17.13,17.15,17.11,17.14,8073.0,15.6056,15.6239,15.5874,15.6148,8073.0
2020-08-27 13:35:00,17.14,17.16,17.11,17.14,17446.0,15.6148,15.633,15.5874,15.6148,17446.0
2020-08-27 13:40:00,17.15,17.18,17.15,17.18,6191.0,15.6239,15.6512,15.6239,15.6512,6191.0
2020-08-27 13:45:00,17.18,17.19,17.13,17.15,11620.0,15.6512,15.6603,15.6056,15.6239,11620.0
2020-08-27 13:50:00,17.15,17.18,17.12,17.12,14896.0,15.6239,15.6512,15.5965,15.5965,14896.0
2020-08-27 13:55:00,17.13,17.15,17.12,17.15,10353.0,15.6056,15.6239,15.5965,15.6239,10353.0
2020-08-27 14:00:00,17.15,17.21,17.14,17.17,16282.0,15.6239,15.6785,15.6148,15.6421,16282.0
2020-08-27 14:05:00,17.18,17.18,17.15,17.16,7003.0,15.6512,15.6512,15.6239,15.633,7003.0
2020-08-27 14:10:00,17.16,17.17,17.14,17.16,13384.0,15.633,15.6421,15.6148,15.633,13384.0
2020-08-27 14:15:00,17.16,17.17,17.13,17.14,7107.0,15.633,15.6421,15.6056,15.6148,7107.0
2020-08-27 14:20:00,17.14,17.16,17.12,17.13,8940.0,15.6148,15.633,15.5965,15.6056,8940.0
2020-08-27 14:25:00,17.14,17.16,17.12,17.14,13100.0,15.6148,15.633,15.5965,15.6148,13100.0
2020-08-27 14:30:00,17.15,17.23,17.14,17.18,11143.0,15.6239,15.6967,15.6148,15.6512,11143.0
2020-08-27 14:35:00,17.19,17.25,17.19,17.23,29170.0,15.6603,15.715,15.6603,15.6967,29170.0
2020-08-27 14:40:00,17.24,17.25,17.2,17.21,15132.0,15.7059,15.715,15.6694,15.6785,15132.0
2020-08-27 14:45:00,17.2,17.25,17.2,17.23,39822.0,15.6694,15.715,15.6694,15.6967,39822.0
2020-08-27 14:50:00,17.23,17.27,17.21,17.26,31000.0,15.6967,15.7332,15.6785,15.7241,31000.0
2020-08-27 14:55:00,17.27,17.35,17.26,17.31,23599.0,15.7332,15.8061,15.7241,15.7696,23599.0
2020-08-27 15:00:00,17.31,17.32,17.26,17.28,27007.0,15.7696,15.7787,15.7241,15.7423,27007.0
2020-08-27 15:05:00,17.29,17.29,17.23,17.26,25593.0,15.7514,15.7514,15.6967,15.7241,25593.0
2020-08-27 15:10:00,17.26,17.29,17.22,17.29,53805.0,15.7241,15.7514,15.6876,15.7514,53805.0
2020-08-27 15:15:00,17.29,17.34,17.27,17.34,37878.0,15.7514,15.797,15.7332,15.797,37878.0
2020-08-27 15:20:00,17.34,17.4,17.33,17.4,34891.0,15.797,15.8516,15.7878,15.8516,34891.0
2020-08-27 15:25:00,17.4,17.46,17.38,17.45,23957.0,15.8516,15.9063,15.8334,15.8972,23957.0
2020-08-27 15:30:00,17.45,17.45,17.42,17.44,29533.0,15.8972,15.8972,15.8698,15.8881,29533.0
2020-08-27 15:35:00,17.44,17.46,17.43,17.44,25191.0,15.8881,15.9063,15.8789,15.8881,25191.0
2020-08-27 15:40:00,17.44,17.49,17.44,17.45,31257.0,15.8881,15.9336,15.8881,15.8972,31257.0
2020-08-27 15:45:00,17.45,17.52,17.44,17.48,40132.0,15.8972,15.9609,15.8881,15.9245,40132.0
2020-08-27 15:50:00,17.48,17.51,17.44,17.45,69544.0,15.9245,15.9518,15.8881,15.8972,69544.0
2020-08-27 15:55:00,17.46,17.49,17.45,17.48,62691.0,15.9063,15.9336,15.8972,15.9245,62691.0
2020-08-28 09:30:00,17.56,17.76,17.48,17.74,34656.0,15.9974,16.1796,15.9245,16.1614,34656.0
2020-08-28 09:35:00,17.7,17.7,17.55,17.59,14987.0,16.1249,16.1249,15.9883,16.0247,14987.0
2020-08-28 09:40:00,17.56,17.6,17.52,17.57,6144.0,15.9974,16.0338,15.9609,16.0065,6144.0
2020-08-28 09:45:00,17.55,17.68,17.53,17.61,10093.0,15.9883,16.1067,15.9701,16.0429,10093.0
2020-08-28 09:50:00,17.63,17.63,17.46,17.46,10769.0,16.0612,16.0612,15.9063,15.9063,10769.0
2020-08-28 09:55:00,17.45,17.5,17.43,17.46,29681.0,15.8972,15.9427,15.8789,15.9063,29681.0
2020-08-28 10:00:00,17.49,17.51,17.36,17.39,30487.0,15.9336,15.9518,15.8152,15.8425,30487.0
2020-08-28 10:05:00,17.39,17.41,17.27,17.39,18669.0,15.8425,15.8607,15.7332,15.8425,18669.0
2020-08-28 10:10:00,17.38,17.43,17.29,17.33,21607.0,15.8334,15.8789,15.7514,15.7878,21607.0
2020-08-28 10:15:00,17.32,17.4,17.3,17.4,16306.0,15.7787,15.8516,15.7605,15.8516,16306.0
2020-08-28 10:20:00,17.39,17.5,17.37,17.5,20973.0,15.8425,15.9427,15.8243,15.9427,20973.0
2020-08-28 10:25:00,17.5,17.5,17.45,17.48,7977.0,15.9427,15.9427,15.8972,15.9245,7977.0
2020-08-28 10:30:00,17.49,17.53,17.44,17.46,13404.0,15.9336,15.9701,15.8881,15.9063,13404.0
2020-08-28 10:35:00,17.45,17.46,17.4,17.45,21834.0,15.8972,15.9063,15.8516,15.8972,21834.0
2020-08-28 10:40:00,17.45,17.48,17.41,17.41,10395.0,15.8972,15.9245,15.8607,15.8607,10395.0
2020-08-28 10:45:00,17.38,17.49,17.37,17.45,37751.0,15.8334,15.9336,15.8243,15.8972,37751.0
2020-08-28 10:50:00,17.45,17.45,17.36,17.4,45633.0,15.8972,15.8972,15.8152,15.8516,45633.0
2020-08-28 10:55:00,17.4,17.44,17.37,17.43,43868.0,15.8516,15.8881,15.8243,15.8789,43868.0
2020-08-28 11:00:00,17.42,17.42,17.33,17.41,12408.0,15.8698,15.8698,15.7878,15.8607,12408.0
2020-08-28 11:05:00,17.41,17.5,17.41,17.48,8510.0,15.8607,15.9427,15.8607,15.9245,8510.0
2020-08-28 11:10:00,17.48,17.5,17.47,17.49,4698.0,15.9245,15.9427,15.9154,15.9336,4698.0
2020-08-28 11:15:00,17.49,17.52,17.47,17.49,11802.0,15.9336,15.9609,15.9154,15.9336,11802.0
2020-08-28 11:20:00,17.47,17.5,17.42,17.42,6252.0,15.9154,15.9427,15.8698,15.8698,6252.0
2020-08-28 11:25:00,17.42,17.43,17.38,17.41,7991.0,15.8698,15.8789,15.8334,15.8607,7991.0
2020-08-28 11:30:00,17.41,17.46,17.4,17.43,10623.0,15.8607,15.9063,15.8516,15.8789,10623.0
2020-08-28 11:35:00,17.44,17.47,17.43,17.45,4598.0,15.8881,15.9154,15.8789,15.8972,4598.0
2020-08-28 11:40:00,17.44,17.47,17.43,17.44,11140.0,15.8881,15.9154,15.8789,15.8881,11140.0
2020-08-28 11:45:00,17.43,17.44,17.4,17.41,5892.0,15.8789,15.8881,15.8516,15.8607,5892.0
2020-08-28 11:50:00,17.41,17.47,17.4,17.44,6104.0,15.8607,15.9154,15.8516,15.8881,6104.0
2020-08-28 11:55:00,17.43,17.44,17.39,17.44,11936.0,15.8789,15.8881,15.8425,15.8881,11936.0
2020-08-28 12:00:00,17.44,17.45,17.43,17.43,9210.0,15.8881,15.8972,15.8789,15.8789,9210.0
2020-08-28 12:05:00,17.44,17.48,17.42,17.48,6259.0,15.8881,15.9245,15.8698,15.9245,6259.0
2020-08-28 12:10:00,17.49,17.56,17.49,17.54,6840.0,15.9336,15.9974,15.9336,15.9792,6840.0
2020-08-28 12:15:00,17.54,17.58,17.52,17.58,7662.0,15.9792,16.0156,15.9609,16.0156,7662.0
2020-08-28 12:20:00,17.56,17.58,17.54,17.55,5889.0,15.9974,16.0156,15.9792,15.9883,5889.0
2020-08-28 12:25:00,17.55,17.6,17.55,17.6,13574.0,15.9883,16.0338,15.9883,16.0338,13574.0
2020-08-28 12:30:00,17.6,17.64,17.58,17.64,21979.0,16.0338,16.0703,16.0156,16.0703,21979.0
2020-08-28 12:35:00,17.66,17.67,17.63,17.64,15147.0,16.0885,16.0976,16.0612,16.0703,15147.0
2020-08-28 12:40:00,17.64,17.69,17.63,17.67,8643.0,16.0703,16.1158,16.0612,16.0976,8643.0
2020-08-28 12:45:00,17.68,17.68,17.64,17.65,4058.0,16.1067,16.1067,16.0703,16.0794,4058.0
2020-08-28 12:50:00,17.66,17.67,17.61,17.62,5311.0,16.0885,16.0976,16.0429,16.052,5311.0
2020-08-28 12:55:00,17.63,17.65,17.62,17.62,5202.0,16.0612,16.0794,16.052,16.052,5202.0
2020-08-28 13:00:00,17.62,17.62,17.57,17.57,4625.0,16.052,16.052,16.0065,16.0065,4625.0
2020-08-28 13:05:00,17.56,17.6,17.56,17.58,5543.0,15.9974,16.0338,15.9974,16.0156,5543.0
2020-08-28 13:10:00,17.57,17.6,17.55,17.6,5386.0,16.0065,16.0338,15.9883,16.0338,5386.0
2020-08-28 13:15:00,17.59,17.6,17.52,17.53,16584.0,16.0247,16.0338,15.9609,15.9701,16584.0
2020-08-28 13:20:00,17.53,17.56,17.52,17.54,8071.0,15.9701,15.9974,15.9609,15.9792,8071.0
2020-08-28 13:25:00,17.53,17.55,17.52,17.53,11337.0,15.9701,15.9883,15.9609,15.9701,11337.0
2020-08-28 13:30:00,17.53,17.6,17.52,17.6,8321.0,15.9701,16.0338,15.9609,16.0338,8321.0
2020-08-28 13:35:00,17.6,17.62,17.57,17.62,7125.0,16.0338,16.052,16.0065,16.052,7125.0
2020-08-28 13:40:00,17.62,17.62,17.58,17.59,6088.0,16.052,16.052,16.0156,16.0247,6088.0
2020-08-28 13:45:00,17.59,17.61,17.58,17.6,7114.0,16.0247,16.0429,16.0156,16.0338,7114.0
2020-08-28 13:50:00,17.6,17.64,17.6,17.61,9268.0,16.0338,16.0703,16.0338,16.0429,9268.0
2020-08-28 13:55:00,17.61,17.62,17.58,17.6,8080.0,16.0429,16.052,16.0156,16.0338,8080.0
2020-08-28 14:00:00,17.59,17.6,17.58,17.58,5346.0,16.0247,16.0338,16.0156,16.0156,5346.0
2020-08-28 14:05:00,17.58,17.68,17.58,17.68,22776.0,16.0156,16.1067,16.0156,16.1067,22776.0
2020-08-28 14:10:00,17.67,17.73,17.66,17.73,15798.0,16.0976,16.1523,16.0885,16.1523,15798.0
2020-08-28 14:15:00,17.73,17.8,17.72,17.8,18261.0,16.1523,16.216,16.1431,16.216,18261.0
2020-08-28 14:20:00,17.8,17.88,17.79,17.87,44677.0,16.216,16.2889,16.2069,16.2798,44677.0
2020-08-28 14:25:00,17.85,17.85,17.79,17.84,18420.0,16.2616,16.2616,16.2069,16.2525,18420.0
2020-08-28 14:30:00,17.85,17.86,17.82,17.86,16712.0,16.2616,16.2707,16.2342,16.2707,16712.0
2020-08-28 14:35:00,17.86,17.89,17.82,17.86,21132.0,16.2707,16.298,16.2342,16.2707,21132.0
2020-08-28 14:40:00,17.88,17.88,17.78,17.81,11332.0,16.2889,16.2889,16.1978,16.2251,11332.0
2020-08-28 14:45:00,17.82,17.83,17.79,17.82,14487.0,16.2342,16.2434,16.2069,16.2342,14487.0
2020-08-28 14:50:00,17.82,17.82,17.77,17.8,15348.0,16.2342,16.2342,16.1887,16.216,15348.0
2020-08-28 14:55:00,17.81,17.85,17.81,17.84,14569.0,16.2251,16.2616,16.2251,16.2525,14569.0
2020-08-28 15:00:00,17.84,17.85,17.8,17.82,14120.0,16.2525,16.2616,16.216,16.2342,14120.0
2020-08-28 15:05:00,17.83,17.85,17.81,17.84,15634.0,16.2434,16.2616,16.2251,16.2525,15634.0
2020-08-28 15:10:00,17.84,17.85,17.8,17.81,14824.0,16.2525,16.2616,16.216,16.2251,14824.0
2020-08-28 15:15:00,17.8,17.81,17.74,17.75,25323.0,16.216,16.2251,16.1614,16.1705,25323.0
2020-08-28 15:20:00,17.76,17.8,17.75,17.76,20947.0,16.1796,16.216,16.1705,16.1796,20947.0
2020-08-28 15:25:00,17.76,17.76,17.7,17.7,39684.0,16.1796,16.1796,16.1249,16.1249,39684.0
2020-08-28 15:30:00,17.7,17.75,17.7,17.71,26555.0,16.1249,16.1705,16.1249,16.134,26555.0
2020-08-28 15:35:00,17.7,17.77,17.7,17.76,34244.0,16.1249,16.1887,16.1249,16.1796,34244.0
2020-08-28 15:40:00,17.75,17.77,17.7,17.71,45511.0,16.1705,16.1887,16.1249,16.134,45511.0
2020-08-28 15:45:00,17.7,17.73,17.7,17.71,49607.0,16.1249,16.1523,16.1249,16.134,49607.0
2020-08-28 15:50:00,17.71,17.73,17.69,17.71,76054.0,16.134,16.1523,16.1158,16.134,76054.0
2020-08-28 15:55:00,17.71,17.78,17.7,17.76,117059.0,16.134,16.1978,16.1249,16.1796,117059.0
2020-08-31 09:30:00,17.7,17.7,17.49,17.54,25833.0,16.1249,16.1249,15.9336,15.9792,25833.0
2020-08-31 09:35:00,17.53,17.58,17.42,17.42,19456.0,15.9701,16.0156,15.8698,15.8698,19456.0
2020-08-31 09:40:00,17.4,17.41,17.27,17.27,17724.0,15.8516,15.8607,15.7332,15.7332,17724.0
2020-08-31 09:45:00,17.29,17.34,17.26,17.27,9717.0,15.7514,15.797,15.7241,15.7332,9717.0
2020-08-31 09:50:00,17.28,17.31,17.21,17.28,17051.0,15.7423,15.7696,15.6785,15.7423,17051.0
2020-08-31 09:55:00,17.28,17.32,17.28,17.3,11775.0,15.7423,15.7787,15.7423,15.7605,11775.0
2020-08-31 10:00:00,17.31,17.39,17.27,17.37,12401.0,15.7696,15.8425,15.7332,15.8243,12401.0
2020-08-31 10:05:00,17.37,17.37,17.29,17.32,15159.0,15.8243,15.8243,15.7514,15.7787,15159.0
2020-08-31 10:10:00,17.33,17.37,17.31,17.33,9180.0,15.7878,15.8243,15.7696,15.7878,9180.0
2020-08-31 10:15:00,17.34,17.36,17.32,17.32,5538.0,15.797,15.8152,15.7787,15.7787,5538.0
2020-08-31 10:20:00,17.32,17.33,17.14,17.24,78460.0,15.7787,15.7878,15.6148,15.7059,78460.0
2020-08-31 10:25:00,17.24,17.25,17.18,17.23,15364.0,15.7059,15.715,15.6512,15.6967,15364.0
2020-08-31 10:30:00,17.23,17.32,17.22,17.27,10386.0,15.6967,15.7787,15.6876,15.7332,10386.0
2020-08-31 10:35:00,17.27,17.32,17.25,17.26,21530.0,15.7332,15.7787,15.715,15.7241,21530.0
2020-08-31 10:40:00,17.24,17.28,17.22,17.25,9781.0,15.7059,15.7423,15.6876,15.715,9781.0
2020-08-31 10:45:00,17.25,17.25,17.18,17.18,17622.0,15.715,15.715,15.6512,15.6512,17622.0
2020-08-31 10:50:00,17.19,17.27,17.17,17.22,18710.0,15.6603,15.7332,15.6421,15.6876,18710.0
2020-08-31 10:55:00,17.23,17.23,17.17,17.19,11860.0,15.6967,15.6967,15.6421,15.6603,11860.0
2020-08-31 11:00:00,17.18,17.18,17.1,17.16,17745.0,15.6512,15.6512,15.5783,15.633,17745.0
2020-08-31 11:05:00,17.16,17.17,17.13,17.15,13634.0,15.633,15.6421,15.6056,15.6239,13634.0
2020-08-31 11:10:00,17.16,17.21,17.13,17.2,15098.0,15.633,15.6785,15.6056,15.6694,15098.0
2020-08-31 11:15:00,17.2,17.21,17.14,17.14,9005.0,15.6694,15.6785,15.6148,15.6148,9005.0
2020-08-31 11:20:00,17.14,17.17,17.13,17.17,30179.0,15.6148,15.6421,15.6056,15.6421,30179.0
2020-08-31 11:25:00,17.17,17.18,17.12,17.14,14093.0,15.6421,15.6512,15.5965,15.6148,14093.0
2020-08-31 11:30:00,17.14,17.15,17.08,17.13,12993.0,15.6148,15.6239,15.5601,15.6056,12993.0
2020-08-31 11:35:00,17.13,17.2,17.12,17.2,8440.0,15.6056,15.6694,15.5965,15.6694,8440.0
2020-08-31 11:40:00,17.19,17.24,17.19,17.23,10965.0,15.6603,15.7059,15.6603,15.6967,10965.0
2020-08-31 11:45:00,17.24,17.25,17.17,17.17,8889.0,15.7059,15.715,15.6421,15.6421,8889.0
2020-08-31 11:50:00,17.18,17.2,17.16,17.18,8426.0,15.6512,15.6694,15.633,15.6512,8426.0
2020-08-31 11:55:00,17.18,17.19,17.15,17.15,4460.0,15.6512,15.6603,15.6239,15.6239,4460.0
2020-08-31 12:00:00,17.15,17.15,17.11,17.13,13642.0,15.6239,15.6239,15.5874,15.6056,13642.0
2020-08-31 12:05:00,17.12,17.14,17.11,17.12,10048.0,15.5965,15.6148,15.5874,15.5965,10048.0
2020-08-31 12:10:00,17.13,17.14,17.11,17.13,5231.0,15.6056,15.6148,15.5874,15.6056,5231.0
2020-08-31 12:15:00,17.13,17.13,17.06,17.06,14916.0,15.6056,15.6056,15.5419,15.5419,14916.0
2020-08-31 12:20:00,17.06,17.07,17.01,17.02,7350.0,15.5419,15.551,15.4963,15.5054,7350.0
2020-08-31 12:25:00,17.01,17.01,16.96,16.98,7582.0,15.4963,15.4963,15.4508,15.469,7582.0
2020-08-31 12:30:00,16.98,17.0,16.97,16.99,7621.0,15.469,15.4872,15.4599,15.4781,7621.0
2020-08-31 12:35:00,17.0,17.05,17.0,17.04,7726.0,15.4872,15.5328,15.4872,15.5237,7726.0
2020-08-31 12:40:00,17.04,17.06,17.03,17.05,9611.0,15.5237,15.5419,15.5145,15.5328,9611.0
2020-08-31 12:45:00,17.05,17.05,17.01,17.04,22379.0,15.5328,15.5328,15.4963,15.5237,22379.0
2020-08-31 12:50:00,17.04,17.06,17.01,17.06,14566.0,15.5237,15.5419,15.4963,15.5419,14566.0
2020-08-31 12:55:00,17.06,17.12,17.05,17.11,9944.0,15.5419,15.5965,15.5328,15.5874,9944.0
2020-08-31 13:00:00,17.11,17.16,17.1,17.14,5400.0,15.5874,15.633,15.5783,15.6148,5400.0
2020-08-31 13:05:00,17.14,17.16,17.1,17.16,9519.0,15.6148,15.633,15.5783,15.633,9519.0
2020-08-31 13:10:00,17.15,17.2,17.15,17.19,15973.0,15.6239,15.6694,15.6239,15.6603,15973.0
2020-08-31 13:15:00,17.2,17.22,17.2,17.2,6559.0,15.6694,15.6876,15.6694,15.6694,6559.0
2020-08-31 13:20:00,17.2,17.21,17.18,17.21,9451.0,15.6694,15.6785,15.6512,15.6785,9451.0
2020-08-31 13:25:00,17.2,17.21,17.15,17.16,14799.0,15.6694,15.6785,15.6239,15.633,14799.0
2020-08-31 13:30:00,17.15,17.15,17.12,17.12,8040.0,15.6239,15.6239,15.5965,15.5965,8040.0
2020-08-31 13:35:00,17.13,17.17,17.13,17.16,9228.0,15.6056,15.6421,15.6056,15.633,9228.0
2020-08-31 13:40:00,17.16,17.2,17.15,17.17,10418.0,15.633,15.6694,15.6239,15.6421,10418.0
2020-08-31 13:45:00,17.18,17.18,17.14,17.17,5424.0,15.6512,15.6512,15.6148,15.6421,5424.0
2020-08-31 13:50:00,17.16,17.16,17.12,17.13,7185.0,15.633,15.633,15.5965,15.6056,7185.0
2020-08-31 13:55:00,17.13,17.13,17.11,17.12,4447.0,15.6056,15.6056,15.5874,15.5965,4447.0
2020-08-31 14:00:00,17.12,17.14,17.11,17.13,6749.0,15.5965,15.6148,15.5874,15.6056,6749.0
2020-08-31 14:05:00,17.12,17.16,17.11,17.15,12718.0,15.5965,15.633,15.5874,15.6239,12718.0
2020-08-31 14:10:00,17.14,17.15,17.11,17.12,9036.0,15.6148,15.6239,15.5874,15.5965,9036.0
2020-08-31 14:15:00,17.11,17.11,17.06,17.07,11718.0,15.5874,15.5874,15.5419,15.551,11718.0
2020-08-31 14:20:00,17.07,17.09,17.05,17.05,27256.0,15.551,15.5692,15.5328,15.5328,27256.0
2020-08-31 14:25:00,17.06,17.08,17.04,17.05,10908.0,15.5419,15.5601,15.5237,15.5328,10908.0
2020-08-31 14:30:00,17.05,17.06,17.04,17.05,8322.0,15.5328,15.5419,15.5237,15.5328,8322.0
2020-08-31 14:35:00,17.05,17.06,17.05,17.05,10009.0,15.5328,15.5419,15.5328,15.5328,10009.0
2020-08-31 14:40:00,17.05,17.1,17.05,17.1,8714.0,15.5328,15.5783,15.5328,15.5783,8714.0
2020-08-31 14:45:00,17.11,17.15,17.1,17.15,11209.0,15.5874,15.6239,15.5783,15.6239,11209.0
2020-08-31 14:50:00,17.14,17.16,17.13,17.15,13915.0,15.6148,15.633,15.6056,15.6239,13915.0
2020-08-31 14:55:00,17.14,17.18,17.14,17.17,14297.0,15.6148,15.6512,15.6148,15.6421,14297.0
2020-08-31 15:00:00,17.17,17.19,17.15,17.18,17845.0,15.6421,15.6603,15.6239,15.6512,17845.0
2020-08-31 15:05:00,17.18,17.23,17.18,17.23,10836.0,15.6512,15.6967,15.6512,15.6967,10836.0
2020-08-31 15:10:00,17.23,17.24,17.21,17.23,18926.0,15.6967,15.7059,15.6785,15.6967,18926.0
2020-08-31 15:15:00,17.24,17.24,17.21,17.23,19372.0,15.7059,15.7059,15.6785,15.6967,19372.0
2020-08-31 15:20:00,17.23,17.24,17.2,17.2,14233.0,15.6967,15.7059,15.6694,15.6694,14233.0
2020-08-31 15:25:00,17.2,17.22,17.19,17.2,21308.0,15.6694,15.6876,15.6603,15.6694,21308.0
2020-08-31 15:30:00,17.19,17.2,17.15,17.15,26129.0,15.6603,15.6694,15.6239,15.6239,26129.0
2020-08-31 15:35:00,17.16,17.16,17.1,17.12,50415.0,15.633,15.633,15.5783,15.5965,50415.0
2020-08-31 15:40:00,17.12,17.13,17.1,17.13,55791.0,15.5965,15.6056,15.5783,15.6056,55791.0
2020-08-31 15:45:00,17.13,17.14,17.09,17.13,46302.0,15.6056,15.6148,15.5692,15.6056,46302.0
2020-08-31 15:50:00,17.13,17.13,17.06,17.07,61658.0,15.6056,15.6056,15.5419,15.551,61658.0
2020-08-31 15:55:00,17.06,17.07,17.01,17.01,109879.0,15.5419,15.551,15.4963,15.4963,109879.0
2020-09-01 09:30:00,17.08,17.12,16.8,16.85,33994.0,15.5601,15.5965,15.305,15.3506,33994.0
2020-09-01 09:35:00,16.89,16.96,16.76,16.96,28150.0,15.387,15.4508,15.2686,15.4508,28150.0
2020-09-01 09:40:00,16.94,16.98,16.74,16.75,26501.0,15.4326,15.469,15.2504,15.2595,26501.0
2020-09-01 09:45:00,16.75,17.04,16.75,17.04,25434.0,15.2595,15.5237,15.2595,15.5237,25434.0
2020-09-01 09:50:00,17.01,17.1,16.98,17.05,22636.0,15.4963,15.5783,15.469,15.5328,22636.0
2020-09-01 09:55:00,17.05,17.12,17.01,17.08,16812.0,15.5328,15.5965,15.4963,15.5601,16812.0
2020-09-01 10:00:00,17.08,17.15,17.04,17.08,20020.0,15.5601,15.6239,15.5237,15.5601,20020.0
2020-09-01 10:05:00,17.09,17.19,17.09,17.19,21218.0,15.5692,15.6603,15.5692,15.6603,21218.0
2020-09-01 10:10:00,17.18,17.18,17.1,17.1,14760.0,15.6512,15.6512,15.5783,15.5783,14760.0
2020-09-01 10:15:00,17.1,17.15,17.03,17.05,19903.0,15.5783,15.6239,15.5145,15.5328,19903.0
2020-09-01 10:20:00,17.05,17.15,17.04,17.12,14054.0,15.5328,15.6239,15.5237,15.5965,14054.0
2020-09-01 10:25:00,17.13,17.2,17.13,17.19,37573.0,15.6056,15.6694,15.6056,15.6603,37573.0
2020-09-01 10:30:00,17.17,17.27,17.15,17.25,16624.0,15.6421,15.7332,15.6239,15.715,16624.0
2020-09-01 10:35:00,17.24,17.28,17.23,17.26,11910.0,15.7059,15.7423,15.6967,15.7241,11910.0
2020-09-01 10:40:00,17.26,17.27,17.19,17.21,8737.0,15.7241,15.7332,15.6603,15.6785,8737.0
2020-09-01 10:45:00,17.23,17.26,17.19,17.21,10042.0,15.6967,15.7241,15.6603,15.6785,10042.0
2020-09-01 10:50:00,17.22,17.24,17.16,17.16,10700.0,15.6876,15.7059,15.633,15.633,10700.0
2020-09-01 10:55:00,17.16,17.22,17.14,17.21,13820.0,15.633,15.6876,15.6148,15.6785,13820.0
2020-09-01 11:00:00,17.2,17.2,17.14,17.19,15462.0,15.6694,15.6694,15.6148,15.6603,15462.0
2020-09-01 11:05:00,17.2,17.21,17.13,17.16,18304.0,15.6694,15.6785,15.6056,15.633,18304.0
2020-09-01 11:10:00,17.15,17.17,17.08,17.11,13101.0,15.6239,15.6421,15.5601,15.5874,13101.0
2020-09-01 11:15:00,17.1,17.19,17.1,17.18,9008.0,15.5783,15.6603,15.5783,15.6512,9008.0
2020-09-01 11:20:00,17.19,17.19,17.09,17.14,74564.0,15.6603,15.6603,15.5692,15.6148,74564.0
2020-09-01 11:25:00,17.14,17.14,17.08,17.08,47768.0,15.6148,15.6148,15.5601,15.5601,47768.0
2020-09-01 11:30:00,17.07,17.17,17.07,17.17,41216.0,15.551,15.6421,15.551,15.6421,41216.0
2020-09-01 11:35:00,17.16,17.25,17.16,17.25,12850.0,15.633,15.715,15.633,15.715,12850.0
2020-09-01 11:40:00,17.26,17.26,17.18,17.19,8239.0,15.7241,15.7241,15.6512,15.6603,8239.0
2020-09-01 11:45:00,17.18,17.22,17.15,17.21,8375.0,15.6512,15.6876,15.6239,15.6785,8375.0
2020-09-01 11:50:00,17.22,17.24,17.18,17.2,13293.0,15.6876,15.7059,15.6512,15.6694,13293.0
2020-09-01 11:55:00,17.2,17.2,17.14,17.16,6399.0,15.6694,15.6694,15.6148,15.633,6399.0
2020-09-01 12:00:00,17.16,17.17,17.13,17.14,5875.0,15.633,15.6421,15.6056,15.6148,5875.0
2020-09-01 12:05:00,17.14,17.15,17.12,17.13,6457.0,15.6148,15.6239,15.5965,15.6056,6457.0
2020-09-01 12:10:00,17.13,17.13,17.05,17.07,7448.0,15.6056,15.6056,15.5328,15.551,7448.0
2020-09-01 12:15:00,17.06,17.06,16.99,17.0,8254.0,15.5419,15.5419,15.4781,15.4872,8254.0
2020-09-01 12:20:00,17.0,17.0,16.95,16.95,7787.0,15.4872,15.4872,15.4417,15.4417,7787.0
2020-09-01 12:25:00,16.94,16.99,16.92,16.98,10283.0,15.4326,15.4781,15.4143,15.469,10283.0
2020-09-01 12:30:00,16.98,16.99,16.87,16.91,19179.0,15.469,15.4781,15.3688,15.4052,19179.0
2020-09-01 12:35:00,16.92,16.92,16.88,16.88,8846.0,15.4143,15.4143,15.3779,15.3779,8846.0
2020-09-01 12:40:00,16.88,16.92,16.88,16.91,9581.0,15.3779,15.4143,15.3779,15.4052,9581.0
2020-09-01 12:45:00,16.91,16.96,16.89,16.95,9115.0,15.4052,15.4508,15.387,15.4417,9115.0
2020-09-01 12:50:00,16.95,17.01,16.95,17.0,9779.0,15.4417,15.4963,15.4417,15.4872,9779.0
2020-09-01 12:55:00,17.0,17.04,16.99,17.02,3928.0,15.4872,15.5237,15.4781,15.5054,3928.0
2020-09-01 13:00:00,17.02,17.02,16.98,16.98,12149.0,15.5054,15.5054,15.469,15.469,12149.0
2020-09-01 13:05:00,16.98,17.04,16.96,17.02,10471.0,15.469,15.5237,15.4508,15.5054,10471.0
2020-09-01 13:10:00,17.03,17.06,17.02,17.05,10157.0,15.5145,15.5419,15.5054,15.5328,10157.0
2020-09-01 13:15:00,17.05,17.06,17.02,17.04,5740.0,15.5328,15.5419,15.5054,15.5237,5740.0
2020-09-01 13:20:00,17.05,17.05,16.99,17.0,10477.0,15.5328,15.5328,15.4781,15.4872,10477.0
2020-09-01 13:25:00,17.0,17.08,17.0,17.08,20612.0,15.4872,15.5601,15.4872,15.5601,20612.0
2020-09-01 13:30:00,17.1,17.12,17.06,17.08,10808.0,15.5783,15.5965,15.5419,15.5601,10808.0
2020-09-01 13:35:00,17.08,17.08,17.02,17.04,7129.0,15.5601,15.5601,15.5054,15.5237,7129.0
2020-09-01 13:40:00,17.03,17.05,17.0,17.04,8786.0,15.5145,15.5328,15.4872,15.5237,8786.0
2020-09-01 13:45:00,17.04,17.05,17.02,17.05,14885.0,15.5237,15.5328,15.5054,15.5328,14885.0
2020-09-01 13:50:00,17.05,17.07,17.02,17.05,14713.0,15.5328,15.551,15.5054,15.5328,14713.0
2020-09-01 13:55:00,17.04,17.05,17.03,17.03,6447.0,15.5237,15.5328,15.5145,15.5145,6447.0
2020-09-01 14:00:00,17.04,17.05,17.02,17.04,16297.0,15.5237,15.5328,15.5054,15.5237,16297.0
2020-09-01 14:05:00,17.04,17.04,16.99,16.99,8989.0,15.5237,15.5237,15.4781,15.4781,8989.0
2020-09-01 14:10:00,17.0,17.01,16.98,17.01,9144.0,15.4872,15.4963,15.469,15.4963,9144.0
2020-09-01 14:15:00,17.0,17.03,16.97,16.97,23528.0,15.4872,15.5145,15.4599,15.4599,23528.0
2020-09-01 14:20:00,16.97,16.97,16.93,16.93,11372.0,15.4599,15.4599,15.4234,15.4234,11372.0
2020-09-01 14:25:00,16.93,16.93,16.89,16.9,6623.0,15.4234,15.4234,15.387,15.3961,6623.0
2020-09-01 14:30:00,16.9,16.93,16.87,16.88,27260.0,15.3961,15.4234,15.3688,15.3779,27260.0
2020-09-01 14:35:00,16.89,16.92,16.88,16.91,13429.0,15.387,15.4143,15.3779,15.4052,13429.0
2020-09-01 14:40:00,16.91,16.94,16.91,16.93,5977.0,15.4052,15.4326,15.4052,15.4234,5977.0
2020-09-01 14:45:00,16.92,16.93,16.91,16.91,7218.0,15.4143,15.4234,15.4052,15.4052,7218.0
2020-09-01 14:50:00,16.92,16.94,16.91,16.92,13175.0,15.4143,15.4326,15.4052,15.4143,13175.0
2020-09-01 14:55:00,16.92,16.92,16.87,16.88,13934.0,15.4143,15.4143,15.3688,15.3779,13934.0
2020-09-01 15:00:00,16.88,16.91,16.87,16.9,13383.0,15.3779,15.4052,15.3688,15.3961,13383.0
2020-09-01 15:05:00,16.89,16.92,16.88,16.91,12345.0,15.387,15.4143,15.3779,15.4052,12345.0
2020-09-01 15:10:00,16.91,16.96,16.91,16.96,16273.0,15.4052,15.4508,15.4052,15.4508,16273.0
2020-09-01 15:15:00,16.95,16.95,16.9,16.94,17852.0,15.4417,15.4417,15.3961,15.4326,17852.0
2020-09-01 15:20:00,16.94,16.97,16.92,16.96,15778.0,15.4326,15.4599,15.4143,15.4508,15778.0
2020-09-01 15:25:00,16.97,17.01,16.96,16.97,13102.0,15.4599,15.4963,15.4508,15.4599,13102.0
2020-09-01 15:30:00,16.96,16.97,16.89,16.89,37226.0,15.4508,15.4599,15.387,15.387,37226.0
2020-09-01 15:35:00,16.9,16.94,16.88,16.92,30045.0,15.3961,15.4326,15.3779,15.4143,30045.0
2020-09-01 15:40:00,16.93,16.97,16.92,16.96,21778.0,15.4234,15.4599,15.4143,15.4508,21778.0
2020-09-01 15:45:00,16.96,17.0,16.96,16.97,49071.0,15.4508,15.4872,15.4508,15.4599,49071.0
2020-09-01 15:50:00,16.97,16.98,16.92,16.92,51839.0,15.4599,15.469,15.4143,15.4143,51839.0
2020-09-01 15:55:00,16.92,16.98,16.9,16.97,77125.0,15.4143,15.469,15.3961,15.4599,77125.0
2020-09-02 09:30:00,16.88,17.08,16.8,17.08,34854.0,15.3779,15.5601,15.305,15.5601,34854.0
2020-09-02 09:35:00,17.07,17.07,16.81,16.85,28395.0,15.551,15.551,15.3141,15.3506,28395.0
2020-09-02 09:40:00,16.83,16.89,16.79,16.86,17340.0,15.3323,15.387,15.2959,15.3597,17340.0
2020-09-02 09:45:00,16.85,16.94,16.84,16.87,24538.0,15.3506,15.4326,15.3415,15.3688,24538.0
2020-09-02 09:50:00,16.86,16.86,16.75,16.81,28719.0,15.3597,15.3597,15.2595,15.3141,28719.0
2020-09-02 09:55:00,16.82,16.88,16.77,16.88,22684.0,15.3232,15.3779,15.2777,15.3779,22684.0
2020-09-02 10:00:00,16.9,17.01,16.87,17.0,34272.0,15.3961,15.4963,15.3688,15.4872,34272.0
2020-09-02 10:05:00,16.99,17.03,16.88,16.93,23077.0,15.4781,15.5145,15.3779,15.4234,23077.0
2020-09-02 10:10:00,16.94,17.04,16.91,17.04,37444.0,15.4326,15.5237,15.4052,15.5237,37444.0
2020-09-02 10:15:00,17.03,17.03,16.99,17.0,9806.0,15.5145,15.5145,15.4781,15.4872,9806.0
2020-09-02 10:20:00,16.99,17.01,16.93,16.98,18467.0,15.4781,15.4963,15.4234,15.469,18467.0
2020-09-02 10:25:00,16.99,17.0,16.93,16.97,8472.0,15.4781,15.4872,15.4234,15.4599,8472.0
2020-09-02 10:30:00,17.01,17.23,17.01,17.21,41246.0,15.4963,15.6967,15.4963,15.6785,41246.0
2020-09-02 10:35:00,17.19,17.19,17.05,17.07,14372.0,15.6603,15.6603,15.5328,15.551,14372.0
2020-09-02 10:40:00,17.08,17.14,17.08,17.12,12380.0,15.5601,15.6148,15.5601,15.5965,12380.0
2020-09-02 10:45:00,17.12,17.14,17.08,17.13,8489.0,15.5965,15.6148,15.5601,15.6056,8489.0
2020-09-02 10:50:00,17.14,17.16,17.1,17.13,13220.0,15.6148,15.633,15.5783,15.6056,13220.0
2020-09-02 10:55:00,17.12,17.18,17.12,17.17,6312.0,15.5965,15.6512,15.5965,15.6421,6312.0
2020-09-02 11:00:00,17.16,17.18,17.14,17.15,14801.0,15.633,15.6512,15.6148,15.6239,14801.0
2020-09-02 11:05:00,17.14,17.24,17.14,17.14,29678.0,15.6148,15.7059,15.6148,15.6148,29678.0
2020-09-02 11:10:00,17.14,17.22,17.13,17.19,13507.0,15.6148,15.6876,15.6056,15.6603,13507.0
2020-09-02 11:15:00,17.19,17.19,17.07,17.07,9972.0,15.6603,15.6603,15.551,15.551,9972.0
2020-09-02 11:20:00,17.07,17.09,16.98,17.02,14903.0,15.551,15.5692,15.469,15.5054,14903.0
2020-09-02 11:25:00,17.02,17.02,16.85,16.86,26148.0,15.5054,15.5054,15.3506,15.3597,26148.0
2020-09-02 11:30:00,16.85,16.95,16.84,16.95,14418.0,15.3506,15.4417,15.3415,15.4417,14418.0
2020-09-02 11:35:00,16.96,16.97,16.91,16.91,22599.0,15.4508,15.4599,15.4052,15.4052,22599.0
2020-09-02 11:40:00,16.91,16.94,16.9,16.93,9496.0,15.4052,15.4326,15.3961,15.4234,9496.0
2020-09-02 11:45:00,16.92,17.0,16.91,16.98,17126.0,15.4143,15.4872,15.4052,15.469,17126.0
2020-09-02 11:50:00,16.98,17.03,16.98,17.03,13650.0,15.469,15.5145,15.469,15.5145,13650.0
2020-09-02 11:55:00,17.02,17.04,16.99,17.04,12008.0,15.5054,15.5237,15.4781,15.5237,12008.0
2020-09-02 12:00:00,17.04,17.07,17.02,17.05,9494.0,15.5237,15.551,15.5054,15.5328,9494.0
2020-09-02 12:05:00,17.05,17.06,17.02,17.06,10805.0,15.5328,15.5419,15.5054,15.5419,10805.0
2020-09-02 12:10:00,17.06,17.1,17.02,17.06,15950.0,15.5419,15.5783,15.5054,15.5419,15950.0
2020-09-02 12:15:00,17.05,17.09,17.04,17.07,20022.0,15.5328,15.5692,15.5237,15.551,20022.0
2020-09-02 12:20:00,17.07,17.08,17.04,17.06,13307.0,15.551,15.5601,15.5237,15.5419,13307.0
2020-09-02 12:25:00,17.06,17.06,17.01,17.03,16308.0,15.5419,15.5419,15.4963,15.5145,16308.0
2020-09-02 12:30:00,17.03,17.04,16.97,16.98,13483.0,15.5145,15.5237,15.4599,15.469,13483.0
2020-09-02 12:35:00,16.99,17.05,16.97,17.03,10762.0,15.4781,15.5328,15.4599,15.5145,10762.0
2020-09-02 12:40:00,17.03,17.05,17.01,17.02,7460.0,15.5145,15.5328,15.4963,15.5054,7460.0
2020-09-02 12:45:00,17.02,17.05,17.01,17.01,7510.0,15.5054,15.5328,15.4963,15.4963,7510.0
2020-09-02 12:50:00,17.02,17.02,16.99,16.99,5385.0,15.5054,15.5054,15.4781,15.4781,5385.0
2020-09-02 12:55:00,17.0,17.02,16.98,17.02,11299.0,15.4872,15.5054,15.469,15.5054,11299.0
2020-09-02 13:00:00,17.02,17.03,17.0,17.03,9495.0,15.5054,15.5145,15.4872,15.5145,9495.0
2020-09-02 13:05:00,17.03,17.08,17.03,17.07,13054.0,15.5145,15.5601,15.5145,15.551,13054.0
2020-09-02 13:10:00,17.06,17.07,17.01,17.04,28129.0,15.5419,15.551,15.4963,15.5237,28129.0
2020-09-02 13:15:00,17.04,17.07,17.02,17.05,9185.0,15.5237,15.551,15.5054,15.5328,9185.0
2020-09-02 13:20:00,17.06,17.06,17.04,17.05,4117.0,15.5419,15.5419,15.5237,15.5328,4117.0
2020-09-02 13:25:00,17.05,17.11,17.03,17.11,12725.0,15.5328,15.5874,15.5145,15.5874,12725.0
2020-09-02 13:30:00,17.1,17.12,17.07,17.07,11894.0,15.5783,15.5965,15.551,15.551,11894.0
2020-09-02 13:35:00,17.07,17.09,17.06,17.08,5815.0,15.551,15.5692,15.5419,15.5601,5815.0
2020-09-02 13:40:00,17.08,17.09,17.06,17.07,7789.0,15.5601,15.5692,15.5419,15.551,7789.0
2020-09-02 13:45:00,17.07,17.09,17.04,17.04,27568.0,15.551,15.5692,15.5237,15.5237,27568.0
2020-09-02 13:50:00,17.04,17.05,17.01,17.03,11389.0,15.5237,15.5328,15.4963,15.5145,11389.0
2020-09-02 13:55:00,17.03,17.05,17.01,17.05,8174.0,15.5145,15.5328,15.4963,15.5328,8174.0
2020-09-02 14:00:00,17.04,17.04,16.99,17.0,19744.0,15.5237,15.5237,15.4781,15.4872,19744.0
2020-09-02 14:05:00,17.0,17.04,16.99,17.04,9322.0,15.4872,15.5237,15.4781,15.5237,9322.0
2020-09-02 14:10:00,17.03,17.04,16.99,17.04,30578.0,15.5145,15.5237,15.4781,15.5237,30578.0
2020-09-02 14:15:00,17.04,17.06,17.03,17.05,11961.0,15.5237,15.5419,15.5145,15.5328,11961.0
2020-09-02 14:20:00,17.05,17.06,17.04,17.05,7890.0,15.5328,15.5419,15.5237,15.5328,7890.0
2020-09-02 14:25:00,17.05,17.07,17.03,17.07,9173.0,15.5328,15.551,15.5145,15.551,9173.0
2020-09-02 14:30:00,17.07,17.09,17.05,17.09,10967.0,15.551,15.5692,15.5328,15.5692,10967.0
2020-09-02 14:35:00,17.08,17.08,17.05,17.05,14682.0,15.5601,15.5601,15.5328,15.5328,14682.0
2020-09-02 14:40:00,17.05,17.08,17.04,17.07,8152.0,15.5328,15.5601,15.5237,15.551,8152.0
2020-09-02 14:45:00,17.07,17.11,17.07,17.1,16083.0,15.551,15.5874,15.551,15.5783,16083.0
2020-09-02 14:50:00,17.1,17.11,17.06,17.07,32228.0,15.5783,15.5874,15.5419,15.551,32228.0
2020-09-02 14:55:00,17.07,17.08,16.93,16.94,36064.0,15.551,15.5601,15.4234,15.4326,36064.0
2020-09-02 15:00:00,16.93,16.95,16.91,16.92,26689.0,15.4234,15.4417,15.4052,15.4143,26689.0
2020-09-02 15:05:00,16.91,16.95,16.9,16.91,34115.0,15.4052,15.4417,15.3961,15.4052,34115.0
2020-09-02 15:10:00,16.91,16.94,16.89,16.91,38153.0,15.4052,15.4326,15.387,15.4052,38153.0
2020-09-02 15:15:00,16.9,16.96,16.9,16.93,35597.0,15.3961,15.4508,15.3961,15.4234,35597.0
2020-09-02 15:20:00,16.93,16.95,16.9,16.92,31600.0,15.4234,15.4417,15.3961,15.4143,31600.0
2020-09-02 15:25:00,16.91,16.97,16.9,16.95,40900.0,15.4052,15.4599,15.3961,15.4417,40900.0
2020-09-02 15:30:00,16.96,16.97,16.93,16.95,41703.0,15.4508,15.4599,15.4234,15.4417,41703.0
2020-09-02 15:35:00,16.95,16.97,16.93,16.96,27118.0,15.4417,15.4599,15.4234,15.4508,27118.0
2020-09-02 15:40:00,16.96,17.0,16.94,16.96,69884.0,15.4508,15.4872,15.4326,15.4508,69884.0
2020-09-02 15:45:00,16.96,16.98,16.94,16.98,42848.0,15.4508,15.469,15.4326,15.469,42848.0
2020-09-02 15:50:00,16.98,17.0,16.97,17.0,78880.0,15.469,15.4872,15.4599,15.4872,78880.0
2020-09-02 15:55:00,17.0,17.0,16.98,16.98,99228.0,15.4872,15.4872,15.469,15.469,99228.0
2020-09-03 09:30:00,16.93,16.97,16.61,16.67,41682.0,15.4234,15.4599,15.1319,15.1866,41682.0
2020-09-03 09:35:00,16.64,16.9,16.64,16.83,26801.0,15.1592,15.3961,15.1592,15.3323,26801.0
2020-09-03 09:40:00,16.84,16.84,16.74,16.8,26745.0,15.3415,15.3415,15.2504,15.305,26745.0
2020-09-03 09:45:00,16.79,16.99,16.77,16.94,34277.0,15.2959,15.4781,15.2777,15.4326,34277.0
2020-09-03 09:50:00,16.95,17.07,16.83,16.9,57836.0,15.4417,15.551,15.3323,15.3961,57836.0
2020-09-03 09:55:00,16.9,17.08,16.9,17.01,16215.0,15.3961,15.5601,15.3961,15.4963,16215.0
2020-09-03 10:00:00,16.98,17.02,16.88,16.92,13430.0,15.469,15.5054,15.3779,15.4143,13430.0
2020-09-03 10:05:00,16.93,16.93,16.8,16.8,9083.0,15.4234,15.4234,15.305,15.305,9083.0
2020-09-03 10:10:00,16.81,16.96,16.81,16.9,10704.0,15.3141,15.4508,15.3141,15.3961,10704.0
2020-09-03 10:15:00,16.89,16.89,16.8,16.82,14972.0,15.387,15.387,15.305,15.3232,14972.0
2020-09-03 10:20:00,16.82,16.83,16.73,16.74,18293.0,15.3232,15.3323,15.2412,15.2504,18293.0
2020-09-03 10:25:00,16.74,16.78,16.68,16.71,19780.0,15.2504,15.2868,15.1957,15.223,19780.0
2020-09-03 10:30:00,16.72,16.83,16.68,16.81,20837.0,15.2321,15.3323,15.1957,15.3141,20837.0
2020-09-03 10:35:00,16.78,16.84,16.75,16.84,13546.0,15.2868,15.3415,15.2595,15.3415,13546.0
2020-09-03 10:40:00,16.85,16.86,16.77,16.81,11880.0,15.3506,15.3597,15.2777,15.3141,11880.0
2020-09-03 10:45:00,16.82,16.86,16.7,16.72,22912.0,15.3232,15.3597,15.2139,15.2321,22912.0
2020-09-03 10:50:00,16.72,16.73,16.65,16.68,14587.0,15.2321,15.2412,15.1684,15.1957,14587.0
2020-09-03 10:55:00,16.68,16.7,16.61,16.64,11383.0,15.1957,15.2139,15.1319,15.1592,11383.0
2020-09-03 11:00:00,16.63,16.68,16.56,16.59,67843.0,15.1501,15.1957,15.0864,15.1137,67843.0
2020-09-03 11:05:00,16.61,16.63,16.52,16.55,29171.0,15.1319,15.1501,15.0499,15.0773,29171.0
2020-09-03 11:10:00,16.55,16.61,16.54,16.58,29405.0,15.0773,15.1319,15.0681,15.1046,29405.0
2020-09-03 11:15:00,16.57,16.57,16.33,16.33,30049.0,15.0955,15.0955,14.8768,14.8768,30049.0
2020-09-03 11:20:00,16.33,16.37,16.31,16.34,64988.0,14.8768,14.9133,14.8586,14.8859,64988.0
2020-09-03 11:25:00,16.37,16.48,16.35,16.46,30627.0,14.9133,15.0135,14.8951,14.9953,30627.0
2020-09-03 11:30:00,16.45,16.55,16.43,16.47,41221.0,14.9862,15.0773,14.9679,15.0044,41221.0
2020-09-03 11:35:00,16.48,16.55,16.45,16.52,26871.0,15.0135,15.0773,14.9862,15.0499,26871.0
2020-09-03 11:40:00,16.54,16.63,16.53,16.58,36707.0,15.0681,15.1501,15.059,15.1046,36707.0
2020-09-03 11:45:00,16.58,16.63,16.55,16.58,10341.0,15.1046,15.1501,15.0773,15.1046,10341.0
2020-09-03 11:50:00,16.59,16.74,16.57,16.74,11467.0,15.1137,15.2504,15.0955,15.2504,11467.0
2020-09-03 11:55:00,16.74,16.78,16.71,16.71,13712.0,15.2504,15.2868,15.223,15.223,13712.0
2020-09-03 12:00:00,16.73,16.81,16.69,16.8,8563.0,15.2412,15.3141,15.2048,15.305,8563.0
2020-09-03 12:05:00,16.8,16.84,16.77,16.84,8623.0,15.305,15.3415,15.2777,15.3415,8623.0
2020-09-03 12:10:00,16.84,16.84,16.78,16.82,8183.0,15.3415,15.3415,15.2868,15.3232,8183.0
2020-09-03 12:15:00,16.82,16.82,16.73,16.78,23367.0,15.3232,15.3232,15.2412,15.2868,23367.0
2020-09-03 12:20:00,16.78,16.91,16.76,16.91,24359.0,15.2868,15.4052,15.2686,15.4052,24359.0
2020-09-03 12:25:00,16.9,16.92,16.86,16.87,15996.0,15.3961,15.4143,15.3597,15.3688,15996.0
2020-09-03 12:30:00,16.85,16.87,16.81,16.81,9581.0,15.3506,15.3688,15.3141,15.3141,9581.0
2020-09-03 12:35:00,16.77,16.83,16.76,16.81,10394.0,15.2777,15.3323,15.2686,15.3141,10394.0
2020-09-03 12:40:00,16.8,16.8,16.69,16.69,22818.0,15.305,15.305,15.2048,15.2048,22818.0
2020-09-03 12:45:00,16.67,16.71,16.61,16.66,18803.0,15.1866,15.223,15.1319,15.1775,18803.0
2020-09-03 12:50:00,16.67,16.7,16.64,16.69,9012.0,15.1866,15.2139,15.1592,15.2048,9012.0
2020-09-03 12:55:00,16.69,16.75,16.68,16.71,9848.0,15.2048,15.2595,15.1957,15.223,9848.0
2020-09-03 13:00:00,16.7,16.7,16.58,16.6,13084.0,15.2139,15.2139,15.1046,15.1228,13084.0
2020-09-03 13:05:00,16.6,16.65,16.57,16.64,5988.0,15.1228,15.1684,15.0955,15.1592,5988.0
2020-09-03 13:10:00,16.64,16.65,16.62,16.64,11225.0,15.1592,15.1684,15.141,15.1592,11225.0
2020-09-03 13:15:00,16.63,16.63,16.45,16.46,73525.0,15.1501,15.1501,14.9862,14.9953,73525.0
2020-09-03 13:20:00,16.46,16.47,16.39,16.42,53055.0,14.9953,15.0044,14.9315,14.9588,53055.0
2020-09-03 13:25:00,16.41,16.41,16.33,16.41,65917.0,14.9497,14.9497,14.8768,14.9497,65917.0
2020-09-03 13:30:00,16.4,16.4,16.31,16.32,20681.0,14.9406,14.9406,14.8586,14.8677,20681.0
2020-09-03 13:35:00,16.32,16.36,16.31,16.34,11353.0,14.8677,14.9042,14.8586,14.8859,11353.0
2020-09-03 13:40:00,16.35,16.37,16.33,16.34,15862.0,14.8951,14.9133,14.8768,14.8859,15862.0
2020-09-03 13:45:00,16.37,16.37,16.3,16.3,14922.0,14.9133,14.9133,14.8495,14.8495,14922.0
2020-09-03 13:50:00,16.31,16.4,16.31,16.39,14983.0,14.8586,14.9406,14.8586,14.9315,14983.0
2020-09-03 13:55:00,16.39,16.47,16.38,16.4,13341.0,14.9315,15.0044,14.9224,14.9406,13341.0
2020-09-03 14:00:00,16.41,16.47,16.4,16.44,11130.0,14.9497,15.0044,14.9406,14.977,11130.0
2020-09-03 14:05:00,16.44,16.46,16.41,16.42,9025.0,14.977,14.9953,14.9497,14.9588,9025.0
2020-09-03 14:10:00,16.42,16.46,16.38,16.38,14923.0,14.9588,14.9953,14.9224,14.9224,14923.0
2020-09-03 14:15:00,16.38,16.38,16.31,16.32,21798.0,14.9224,14.9224,14.8586,14.8677,21798.0
2020-09-03 14:20:00,16.32,16.34,16.31,16.34,9271.0,14.8677,14.8859,14.8586,14.8859,9271.0
2020-09-03 14:25:00,16.33,16.38,16.32,16.36,17446.0,14.8768,14.9224,14.8677,14.9042,17446.0
2020-09-03 14:30:00,16.36,16.44,16.34,16.38,12551.0,14.9042,14.977,14.8859,14.9224,12551.0
2020-09-03 14:35:00,16.37,16.38,16.28,16.29,38514.0,14.9133,14.9224,14.8313,14.8404,38514.0
2020-09-03 14:40:00,16.29,16.32,16.27,16.32,25450.0,14.8404,14.8677,14.8222,14.8677,25450.0
2020-09-03 14:45:00,16.33,16.35,16.31,16.33,24974.0,14.8768,14.8951,14.8586,14.8768,24974.0
2020-09-03 14:50:00,16.32,16.36,16.32,16.35,17662.0,14.8677,14.9042,14.8677,14.8951,17662.0
2020-09-03 14:55:00,16.34,16.37,16.32,16.34,52649.0,14.8859,14.9133,14.8677,14.8859,52649.0
2020-09-03 15:00:00,16.34,16.38,16.32,16.37,15302.0,14.8859,14.9224,14.8677,14.9133,15302.0
2020-09-03 15:05:00,16.37,16.42,16.34,16.41,31704.0,14.9133,14.9588,14.8859,14.9497,31704.0
2020-09-03 15:10:00,16.41,16.44,16.37,16.44,25151.0,14.9497,14.977,14.9133,14.977,25151.0
2020-09-03 15:15:00,16.45,16.5,16.42,16.43,29924.0,14.9862,15.0317,14.9588,14.9679,29924.0
2020-09-03 15:20:00,16.43,16.44,16.37,16.39,21488.0,14.9679,14.977,14.9133,14.9315,21488.0
2020-09-03 15:25:00,16.39,16.46,16.38,16.42,22202.0,14.9315,14.9953,14.9224,14.9588,22202.0
2020-09-03 15:30:00,16.42,16.45,16.37,16.37,22523.0,14.9588,14.9862,14.9133,14.9133,22523.0
2020-09-03 15:35:00,16.37,16.49,16.37,16.45,36970.0,14.9133,15.0226,14.9133,14.9862,36970.0
2020-09-03 15:40:00,16.45,16.46,16.4,16.4,41436.0,14.9862,14.9953,14.9406,14.9406,41436.0
2020-09-03 15:45:00,16.41,16.41,16.31,16.36,46666.0,14.9497,14.9497,14.8586,14.9042,46666.0
2020-09-03 15:50:00,16.35,16.44,16.32,16.44,79932.0,14.8951,14.977,14.8677,14.977,79932.0
2020-09-03 15:55:00,16.44,16.48,16.43,16.46,145509.0,14.977,15.0135,14.9679,14.9953,145509.0
2020-09-04 09:30:00,16.54,16.69,16.41,16.68,29844.0,15.0681,15.2048,14.9497,15.1957,29844.0
2020-09-04 09:35:00,16.65,16.69,16.43,16.46,20463.0,15.1684,15.2048,14.9679,14.9953,20463.0
2020-09-04 09:40:00,16.46,16.55,16.43,16.5,31878.0,14.9953,15.0773,14.9679,15.0317,31878.0
2020-09-04 09:45:00,16.51,16.56,16.36,16.37,26207.0,15.0408,15.0864,14.9042,14.9133,26207.0
2020-09-04 09:50:00,16.39,16.42,16.1,16.12,93717.0,14.9315,14.9588,14.6673,14.6855,93717.0
2020-09-04 09:55:00,16.12,16.19,15.95,16.08,116847.0,14.6855,14.7493,14.5307,14.6491,116847.0
2020-09-04 10:00:00,16.09,16.12,15.85,15.85,38936.0,14.6582,14.6855,14.4395,14.4395,38936.0
2020-09-04 10:05:00,15.88,16.05,15.88,15.94,16966.0,14.4669,14.6218,14.4669,14.5215,16966.0
2020-09-04 10:10:00,15.93,15.93,15.76,15.78,75220.0,14.5124,14.5124,14.3576,14.3758,75220.0
2020-09-04 10:15:00,15.78,15.84,15.71,15.72,52946.0,14.3758,14.4304,14.312,14.3211,52946.0
2020-09-04 10:20:00,15.71,15.84,15.66,15.81,125011.0,14.312,14.4304,14.2665,14.4031,125011.0
2020-09-04 10:25:00,15.82,15.84,15.7,15.7,25980.0,14.4122,14.4304,14.3029,14.3029,25980.0
2020-09-04 10:30:00,15.71,15.83,15.67,15.72,44581.0,14.312,14.4213,14.2756,14.3211,44581.0
2020-09-04 10:35:00,15.72,15.72,15.49,15.63,72637.0,14.3211,14.3211,14.1116,14.2391,72637.0
2020-09-04 10:40:00,15.62,15.64,15.49,15.54,25339.0,14.23,14.2482,14.1116,14.1571,25339.0
2020-09-04 10:45:00,15.55,15.81,15.55,15.8,45468.0,14.1662,14.4031,14.1662,14.394,45468.0
2020-09-04 10:50:00,15.8,15.82,15.73,15.79,14128.0,14.394,14.4122,14.3302,14.3849,14128.0
2020-09-04 10:55:00,15.81,15.89,15.8,15.84,22004.0,14.4031,14.476,14.394,14.4304,22004.0
2020-09-04 11:00:00,15.83,15.84,15.78,15.82,37468.0,14.4213,14.4304,14.3758,14.4122,37468.0
2020-09-04 11:05:00,15.81,15.82,15.67,15.71,22006.0,14.4031,14.4122,14.2756,14.312,22006.0
2020-09-04 11:10:00,15.7,15.9,15.69,15.9,19484.0,14.3029,14.4851,14.2938,14.4851,19484.0
2020-09-04 11:15:00,15.91,15.99,15.82,15.9,18379.0,14.4942,14.5671,14.4122,14.4851,18379.0
2020-09-04 11:20:00,15.9,15.95,15.85,15.87,10569.0,14.4851,14.5307,14.4395,14.4578,10569.0
2020-09-04 11:25:00,15.89,15.9,15.79,15.83,15193.0,14.476,14.4851,14.3849,14.4213,15193.0
2020-09-04 11:30:00,15.84,16.01,15.84,15.99,19394.0,14.4304,14.5853,14.4304,14.5671,19394.0
2020-09-04 11:35:00,16.0,16.05,15.98,16.0,12285.0,14.5762,14.6218,14.558,14.5762,12285.0
2020-09-04 11:40:00,15.99,16.04,15.93,15.93,14235.0,14.5671,14.6126,14.5124,14.5124,14235.0
2020-09-04 11:45:00,15.93,15.98,15.87,15.9,18402.0,14.5124,14.558,14.4578,14.4851,18402.0
2020-09-04 11:50:00,15.9,16.1,15.87,16.1,17648.0,14.4851,14.6673,14.4578,14.6673,17648.0
2020-09-04 11:55:00,16.1,16.11,15.99,16.08,27068.0,14.6673,14.6764,14.5671,14.6491,27068.0
2020-09-04 12:00:00,16.09,16.11,16.03,16.03,7039.0,14.6582,14.6764,14.6035,14.6035,7039.0
2020-09-04 12:05:00,16.02,16.05,15.97,15.99,16990.0,14.5944,14.6218,14.5489,14.5671,16990.0
2020-09-04 12:10:00,16.01,16.1,16.0,16.09,10832.0,14.5853,14.6673,14.5762,14.6582,10832.0
2020-09-04 12:15:00,16.09,16.12,16.07,16.12,10181.0,14.6582,14.6855,14.64,14.6855,10181.0
2020-09-04 12:20:00,16.12,16.14,16.09,16.13,10806.0,14.6855,14.7037,14.6582,14.6946,10806.0
2020-09-04 12:25:00,16.12,16.16,16.1,16.11,33282.0,14.6855,14.722,14.6673,14.6764,33282.0
2020-09-04 12:30:00,16.11,16.11,16.0,16.02,13923.0,14.6764,14.6764,14.5762,14.5944,13923.0
2020-09-04 12:35:00,16.02,16.12,16.02,16.1,12615.0,14.5944,14.6855,14.5944,14.6673,12615.0
2020-09-04 12:40:00,16.12,16.15,16.1,16.11,10229.0,14.6855,14.7129,14.6673,14.6764,10229.0
2020-09-04 12:45:00,16.1,16.17,16.06,16.14,18775.0,14.6673,14.7311,14.6309,14.7037,18775.0
2020-09-04 12:50:00,16.14,16.16,16.09,16.13,7909.0,14.7037,14.722,14.6582,14.6946,7909.0
2020-09-04 12:55:00,16.12,16.19,16.09,16.18,28199.0,14.6855,14.7493,14.6582,14.7402,28199.0
2020-09-04 13:00:00,16.18,16.19,16.09,16.09,5246.0,14.7402,14.7493,14.6582,14.6582,5246.0
2020-09-04 13:05:00,16.09,16.12,16.07,16.12,6729.0,14.6582,14.6855,14.64,14.6855,6729.0
2020-09-04 13:10:00,16.13,16.17,16.11,16.17,8768.0,14.6946,14.7311,14.6764,14.7311,8768.0
2020-09-04 13:15:00,16.16,16.16,16.09,16.1,23587.0,14.722,14.722,14.6582,14.6673,23587.0
2020-09-04 13:20:00,16.1,16.16,16.08,16.16,20798.0,14.6673,14.722,14.6491,14.722,20798.0
2020-09-04 13:25:00,16.15,16.19,16.15,16.18,10731.0,14.7129,14.7493,14.7129,14.7402,10731.0
2020-09-04 13:30:00,16.16,16.18,16.08,16.14,10952.0,14.722,14.7402,14.6491,14.7037,10952.0
2020-09-04 13:35:00,16.15,16.22,16.15,16.2,34941.0,14.7129,14.7766,14.7129,14.7584,34941.0
2020-09-04 13:40:00,16.2,16.2,16.16,16.18,9219.0,14.7584,14.7584,14.722,14.7402,9219.0
2020-09-04 13:45:00,16.18,16.25,16.17,16.24,13094.0,14.7402,14.804,14.7311,14.7948,13094.0
2020-09-04 13:50:00,16.23,16.29,16.19,16.29,16216.0,14.7857,14.8404,14.7493,14.8404,16216.0
2020-09-04 13:55:00,16.29,16.3,16.27,16.29,6717.0,14.8404,14.8495,14.8222,14.8404,6717.0
2020-09-04 14:00:00,16.28,16.3,16.23,16.24,14193.0,14.8313,14.8495,14.7857,14.7948,14193.0
2020-09-04 14:05:00,16.24,16.28,16.23,16.25,14374.0,14.7948,14.8313,14.7857,14.804,14374.0
2020-09-04 14:10:00,16.25,16.26,16.21,16.22,15198.0,14.804,14.8131,14.7675,14.7766,15198.0
2020-09-04 14:15:00,16.23,16.31,16.2,16.28,24694.0,14.7857,14.8586,14.7584,14.8313,24694.0
2020-09-04 14:20:00,16.27,16.28,16.23,16.26,21338.0,14.8222,14.8313,14.7857,14.8131,21338.0
2020-09-04 14:25:00,16.26,16.36,16.24,16.35,26332.0,14.8131,14.9042,14.7948,14.8951,26332.0
2020-09-04 14:30:00,16.35,16.36,16.31,16.33,15988.0,14.8951,14.9042,14.8586,14.8768,15988.0
2020-09-04 14:35:00,16.34,16.42,16.34,16.41,20733.0,14.8859,14.9588,14.8859,14.9497,20733.0
2020-09-04 14:40:00,16.4,16.43,16.38,16.4,16320.0,14.9406,14.9679,14.9224,14.9406,16320.0
2020-09-04 14:45:00,16.4,16.48,16.39,16.44,44271.0,14.9406,15.0135,14.9315,14.977,44271.0
2020-09-04 14:50:00,16.45,16.45,16.37,16.37,13132.0,14.9862,14.9862,14.9133,14.9133,13132.0
2020-09-04 14:55:00,16.37,16.42,16.37,16.41,15033.0,14.9133,14.9588,14.9133,14.9497,15033.0
2020-09-04 15:00:00,16.42,16.43,16.36,16.36,23063.0,14.9588,14.9679,14.9042,14.9042,23063.0
2020-09-04 15:05:00,16.36,16.41,16.34,16.4,13325.0,14.9042,14.9497,14.8859,14.9406,13325.0
2020-09-04 15:10:00,16.39,16.43,16.35,16.35,23218.0,14.9315,14.9679,14.8951,14.8951,23218.0
2020-09-04 15:15:00,16.35,16.45,16.34,16.45,21661.0,14.8951,14.9862,14.8859,14.9862,21661.0
2020-09-04 15:20:00,16.45,16.46,16.41,16.44,35120.0,14.9862,14.9953,14.9497,14.977,35120.0
2020-09-04 15:25:00,16.44,16.49,16.41,16.47,26365.0,14.977,15.0226,14.9497,15.0044,26365.0
2020-09-04 15:30:00,16.47,16.48,16.35,16.38,37666.0,15.0044,15.0135,14.8951,14.9224,37666.0
2020-09-04 15:35:00,16.38,16.39,16.3,16.37,55515.0,14.9224,14.9315,14.8495,14.9133,55515.0
2020-09-04 15:40:00,16.37,16.37,16.33,16.35,29518.0,14.9133,14.9133,14.8768,14.8951,29518.0
2020-09-04 15:45:00,16.36,16.41,16.35,16.39,44184.0,14.9042,14.9497,14.8951,14.9315,44184.0
2020-09-04 15:50:00,16.39,16.4,16.35,16.39,62586.0,14.9315,14.9406,14.8951,14.9315,62586.0
2020-09-04 15:55:00,16.39,16.43,16.34,16.35,117325.0,14.9315,14.9679,14.8859,14.8951,117325.0
2020-09-08 09:30:00,15.83,16.0,15.69,15.73,29181.0,14.4213,14.5762,14.2938,14.3302,29181.0
2020-09-08 09:35:00,15.73,15.77,15.66,15.75,25828.0,14.3302,14.3667,14.2665,14.3484,25828.0
2020-09-08 09:40:00,15.77,15.79,15.51,15.52,24289.0,14.3667,14.3849,14.1298,14.1389,24289.0
2020-09-08 09:45:00,15.5,15.57,15.4,15.41,26505.0,14.1207,14.1845,14.0296,14.0387,26505.0
2020-09-08 09:50:00,15.42,15.58,15.41,15.49,38849.0,14.0478,14.1936,14.0387,14.1116,38849.0
2020-09-08 09:55:00,15.48,15.67,15.46,15.58,22386.0,14.1025,14.2756,14.0843,14.1936,22386.0
2020-09-08 10:00:00,15.58,15.58,15.46,15.46,22597.0,14.1936,14.1936,14.0843,14.0843,22597.0
2020-09-08 10:05:00,15.45,15.45,15.35,15.45,28757.0,14.0751,14.0751,13.984,14.0751,28757.0
2020-09-08 10:10:00,15.45,15.57,15.38,15.54,25537.0,14.0751,14.1845,14.0114,14.1571,25537.0
2020-09-08 10:15:00,15.54,15.55,15.44,15.45,22575.0,14.1571,14.1662,14.066,14.0751,22575.0
2020-09-08 10:20:00,15.46,15.57,15.38,15.53,128129.0,14.0843,14.1845,14.0114,14.148,128129.0
2020-09-08 10:25:00,15.54,15.59,15.47,15.52,10100.0,14.1571,14.2027,14.0934,14.1389,10100.0
2020-09-08 10:30:00,15.52,15.53,15.42,15.45,11741.0,14.1389,14.148,14.0478,14.0751,11741.0
2020-09-08 10:35:00,15.45,15.5,15.38,15.48,17523.0,14.0751,14.1207,14.0114,14.1025,17523.0
2020-09-08 10:40:00,15.48,15.48,15.37,15.43,26745.0,14.1025,14.1025,14.0023,14.0569,26745.0
2020-09-08 10:45:00,15.4,15.43,15.33,15.34,12642.0,14.0296,14.0569,13.9658,13.9749,12642.0
2020-09-08 10:50:00,15.34,15.38,15.28,15.36,37776.0,13.9749,14.0114,13.9203,13.9932,37776.0
2020-09-08 10:55:00,15.36,15.41,15.33,15.4,10339.0,13.9932,14.0387,13.9658,14.0296,10339.0
2020-09-08 11:00:00,15.4,15.49,15.35,15.48,16305.0,14.0296,14.1116,13.984,14.1025,16305.0
2020-09-08 11:05:00,15.48,15.52,15.41,15.52,11894.0,14.1025,14.1389,14.0387,14.1389,11894.0
2020-09-08 11:10:00,15.51,15.55,15.46,15.47,8363.0,14.1298,14.1662,14.0843,14.0934,8363.0
2020-09-08 11:15:00,15.47,15.54,15.46,15.53,9450.0,14.0934,14.1571,14.0843,14.148,9450.0
2020-09-08 11:20:00,15.53,15.54,15.47,15.53,36895.0,14.148,14.1571,14.0934,14.148,36895.0
2020-09-08 11:25:00,15.53,15.59,15.52,15.56,14070.0,14.148,14.2027,14.1389,14.1754,14070.0
2020-09-08 11:30:00,15.56,15.59,15.5,15.56,27617.0,14.1754,14.2027,14.1207,14.1754,27617.0
2020-09-08 11:35:00,15.56,15.65,15.54,15.57,22451.0,14.1754,14.2573,14.1571,14.1845,22451.0
2020-09-08 11:40:00,15.56,15.56,15.51,15.52,18928.0,14.1754,14.1754,14.1298,14.1389,18928.0
2020-09-08 11:45:00,15.52,15.52,15.48,15.5,24975.0,14.1389,14.1389,14.1025,14.1207,24975.0
2020-09-08 11:50:00,15.5,15.5,15.44,15.46,13375.0,14.1207,14.1207,14.066,14.0843,13375.0
2020-09-08 11:55:00,15.45,15.52,15.44,15.5,21381.0,14.0751,14.1389,14.066,14.1207,21381.0
2020-09-08 12:00:00,15.5,15.61,15.5,15.6,9606.0,14.1207,14.2209,14.1207,14.2118,9606.0
2020-09-08 12:05:00,15.6,15.62,15.56,15.58,10483.0,14.2118,14.23,14.1754,14.1936,10483.0
2020-09-08 12:10:00,15.58,15.65,15.58,15.64,15410.0,14.1936,14.2573,14.1936,14.2482,15410.0
2020-09-08 12:15:00,15.63,15.71,15.62,15.69,18793.0,14.2391,14.312,14.23,14.2938,18793.0
2020-09-08 12:20:00,15.71,15.75,15.69,15.75,13703.0,14.312,14.3484,14.2938,14.3484,13703.0
2020-09-08 12:25:00,15.75,15.75,15.65,15.66,25254.0,14.3484,14.3484,14.2573,14.2665,25254.0
2020-09-08 12:30:00,15.66,15.69,15.63,15.68,14558.0,14.2665,14.2938,14.2391,14.2847,14558.0
2020-09-08 12:35:00,15.69,15.71,15.66,15.68,19110.0,14.2938,14.312,14.2665,14.2847,19110.0
2020-09-08 12:40:00,15.68,15.74,15.68,15.72,13650.0,14.2847,14.3393,14.2847,14.3211,13650.0
2020-09-08 12:45:00,15.71,15.77,15.7,15.73,11203.0,14.312,14.3667,14.3029,14.3302,11203.0
2020-09-08 12:50:00,15.73,15.79,15.7,15.78,11351.0,14.3302,14.3849,14.3029,14.3758,11351.0
2020-09-08 12:55:00,15.79,15.79,15.74,15.76,14671.0,14.3849,14.3849,14.3393,14.3576,14671.0
2020-09-08 13:00:00,15.76,15.77,15.73,15.75,8499.0,14.3576,14.3667,14.3302,14.3484,8499.0
2020-09-08 13:05:00,15.74,15.74,15.68,15.7,15604.0,14.3393,14.3393,14.2847,14.3029,15604.0
2020-09-08 13:10:00,15.7,15.78,15.7,15.75,15793.0,14.3029,14.3758,14.3029,14.3484,15793.0
2020-09-08 13:15:00,15.75,15.77,15.71,15.71,12585.0,14.3484,14.3667,14.312,14.312,12585.0
2020-09-08 13:20:00,15.72,15.72,15.67,15.68,11063.0,14.3211,14.3211,14.2756,14.2847,11063.0
2020-09-08 13:25:00,15.68,15.73,15.67,15.71,20604.0,14.2847,14.3302,14.2756,14.312,20604.0
2020-09-08 13:30:00,15.7,15.79,15.68,15.78,12995.0,14.3029,14.3849,14.2847,14.3758,12995.0
2020-09-08 13:35:00,15.78,15.79,15.74,15.74,10437.0,14.3758,14.3849,14.3393,14.3393,10437.0
2020-09-08 13:40:00,15.75,15.77,15.72,15.73,15226.0,14.3484,14.3667,14.3211,14.3302,15226.0
2020-09-08 13:45:00,15.73,15.79,15.72,15.78,35093.0,14.3302,14.3849,14.3211,14.3758,35093.0
2020-09-08 13:50:00,15.78,15.82,15.77,15.81,13276.0,14.3758,14.4122,14.3667,14.4031,13276.0
2020-09-08 13:55:00,15.82,15.83,15.78,15.78,14998.0,14.4122,14.4213,14.3758,14.3758,14998.0
2020-09-08 14:00:00,15.79,15.8,15.77,15.78,13711.0,14.3849,14.394,14.3667,14.3758,13711.0
2020-09-08 14:05:00,15.78,15.82,15.78,15.81,11520.0,14.3758,14.4122,14.3758,14.4031,11520.0
2020-09-08 14:10:00,15.81,15.81,15.73,15.73,23758.0,14.4031,14.4031,14.3302,14.3302,23758.0
2020-09-08 14:15:00,15.74,15.74,15.67,15.71,23320.0,14.3393,14.3393,14.2756,14.312,23320.0
2020-09-08 14:20:00,15.71,15.72,15.65,15.67,15554.0,14.312,14.3211,14.2573,14.2756,15554.0
2020-09-08 14:25:00,15.66,15.67,15.63,15.65,16006.0,14.2665,14.2756,14.2391,14.2573,16006.0
2020-09-08 14:30:00,15.65,15.66,15.6,15.66,17498.0,14.2573,14.2665,14.2118,14.2665,17498.0
2020-09-08 14:35:00,15.66,15.69,15.63,15.64,19052.0,14.2665,14.2938,14.2391,14.2482,19052.0
2020-09-08 14:40:00,15.64,15.66,15.58,15.59,19039.0,14.2482,14.2665,14.1936,14.2027,19039.0
2020-09-08 14:45:00,15.58,15.6,15.52,15.55,24140.0,14.1936,14.2118,14.1389,14.1662,24140.0
2020-09-08 14:50:00,15.56,15.56,15.5,15.54,20206.0,14.1754,14.1754,14.1207,14.1571,20206.0
2020-09-08 14:55:00,15.53,15.58,15.51,15.56,27226.0,14.148,14.1936,14.1298,14.1754,27226.0
2020-09-08 15:00:00,15.56,15.56,15.45,15.46,37318.0,14.1754,14.1754,14.0751,14.0843,37318.0
2020-09-08 15:05:00,15.46,15.52,15.45,15.5,25815.0,14.0843,14.1389,14.0751,14.1207,25815.0
2020-09-08 15:10:00,15.51,15.58,15.51,15.55,29651.0,14.1298,14.1936,14.1298,14.1662,29651.0
2020-09-08 15:15:00,15.56,15.57,15.5,15.52,27150.0,14.1754,14.1845,14.1207,14.1389,27150.0
2020-09-08 15:20:00,15.51,15.54,15.5,15.52,30655.0,14.1298,14.1571,14.1207,14.1389,30655.0
2020-09-08 15:25:00,15.52,15.55,15.5,15.54,35164.0,14.1389,14.1662,14.1207,14.1571,35164.0
2020-09-08 15:30:00,15.54,15.58,15.52,15.53,40011.0,14.1571,14.1936,14.1389,14.148,40011.0
2020-09-08 15:35:00,15.53,15.59,15.53,15.57,32765.0,14.148,14.2027,14.148,14.1845,32765.0
2020-09-08 15:40:00,15.58,15.61,15.57,15.61,27119.0,14.1936,14.2209,14.1845,14.2209,27119.0
2020-09-08 15:45:00,15.61,15.61,15.54,15.56,59147.0,14.2209,14.2209,14.1571,14.1754,59147.0
2020-09-08 15:50:00,15.55,15.56,15.5,15.51,61823.0,14.1662,14.1754,14.1207,14.1298,61823.0
2020-09-08 15:55:00,15.5,15.51,15.46,15.47,89838.0,14.1207,14.1298,14.0843,14.0934,89838.0
2020-09-09 09:30:00,15.8,15.8,15.48,15.58,35788.0,14.394,14.394,14.1025,14.1936,35788.0
2020-09-09 09:35:00,15.59,15.66,15.53,15.54,16936.0,14.2027,14.2665,14.148,14.1571,16936.0
2020-09-09 09:40:00,15.53,15.53,15.38,15.39,25144.0,14.148,14.148,14.0114,14.0205,25144.0
2020-09-09 09:45:00,15.4,15.4,15.31,15.38,12339.0,14.0296,14.0296,13.9476,14.0114,12339.0
2020-09-09 09:50:00,15.39,15.47,15.38,15.46,41808.0,14.0205,14.0934,14.0114,14.0843,41808.0
2020-09-09 09:55:00,15.46,15.6,15.4,15.6,31764.0,14.0843,14.2118,14.0296,14.2118,31764.0
2020-09-09 10:00:00,15.6,15.63,15.54,15.61,16313.0,14.2118,14.2391,14.1571,14.2209,16313.0
2020-09-09 10:05:00,15.59,15.62,15.51,15.51,23848.0,14.2027,14.23,14.1298,14.1298,23848.0
2020-09-09 10:10:00,15.51,15.58,15.47,15.51,19093.0,14.1298,14.1936,14.0934,14.1298,19093.0
2020-09-09 10:15:00,15.52,15.59,15.52,15.55,26401.0,14.1389,14.2027,14.1389,14.1662,26401.0
2020-09-09 10:20:00,15.53,15.55,15.5,15.51,15291.0,14.148,14.1662,14.1207,14.1298,15291.0
2020-09-09 10:25:00,15.51,15.53,15.38,15.39,26631.0,14.1298,14.148,14.0114,14.0205,26631.0
2020-09-09 10:30:00,15.39,15.41,15.28,15.29,33467.0,14.0205,14.0387,13.9203,13.9294,33467.0
2020-09-09 10:35:00,15.29,15.3,15.22,15.26,42775.0,13.9294,13.9385,13.8656,13.9021,42775.0
2020-09-09 10:40:00,15.25,15.25,15.16,15.17,32384.0,13.8929,13.8929,13.811,13.8201,32384.0
2020-09-09 10:45:00,15.17,15.22,15.14,15.21,18732.0,13.8201,13.8656,13.7927,13.8565,18732.0
2020-09-09 10:50:00,15.21,15.23,15.18,15.2,17677.0,13.8565,13.8747,13.8292,13.8474,17677.0
2020-09-09 10:55:00,15.19,15.24,15.14,15.24,18645.0,13.8383,13.8838,13.7927,13.8838,18645.0
2020-09-09 11:00:00,15.25,15.34,15.24,15.34,17862.0,13.8929,13.9749,13.8838,13.9749,17862.0
2020-09-09 11:05:00,15.34,15.36,15.27,15.29,26158.0,13.9749,13.9932,13.9112,13.9294,26158.0
2020-09-09 11:10:00,15.29,15.31,15.25,15.27,13898.0,13.9294,13.9476,13.8929,13.9112,13898.0
2020-09-09 11:15:00,15.25,15.29,15.23,15.28,16905.0,13.8929,13.9294,13.8747,13.9203,16905.0
2020-09-09 11:20:00,15.29,15.4,15.28,15.4,14153.0,13.9294,14.0296,13.9203,14.0296,14153.0
2020-09-09 11:25:00,15.4,15.46,15.39,15.46,14736.0,14.0296,14.0843,14.0205,14.0843,14736.0
2020-09-09 11:30:00,15.46,15.53,15.45,15.5,36085.0,14.0843,14.148,14.0751,14.1207,36085.0
2020-09-09 11:35:00,15.51,15.61,15.48,15.61,16794.0,14.1298,14.2209,14.1025,14.2209,16794.0
2020-09-09 11:40:00,15.6,15.6,15.47,15.56,17827.0,14.2118,14.2118,14.0934,14.1754,17827.0
2020-09-09 11:45:00,15.56,15.61,15.54,15.58,23113.0,14.1754,14.2209,14.1571,14.1936,23113.0
2020-09-09 11:50:00,15.58,15.66,15.58,15.6,15528.0,14.1936,14.2665,14.1936,14.2118,15528.0
2020-09-09 11:55:00,15.6,15.62,15.52,15.54,35187.0,14.2118,14.23,14.1389,14.1571,35187.0
2020-09-09 12:00:00,15.53,15.55,15.52,15.54,9168.0,14.148,14.1662,14.1389,14.1571,9168.0
2020-09-09 12:05:00,15.53,15.54,15.5,15.53,8644.0,14.148,14.1571,14.1207,14.148,8644.0
2020-09-09 12:10:00,15.53,15.54,15.49,15.5,17658.0,14.148,14.1571,14.1116,14.1207,17658.0
2020-09-09 12:15:00,15.51,15.54,15.5,15.51,11819.0,14.1298,14.1571,14.1207,14.1298,11819.0
2020-09-09 12:20:00,15.51,15.53,15.49,15.52,12963.0,14.1298,14.148,14.1116,14.1389,12963.0
2020-09-09 12:25:00,15.51,15.54,15.47,15.51,33963.0,14.1298,14.1571,14.0934,14.1298,33963.0
2020-09-09 12:30:00,15.51,15.59,15.5,15.56,7729.0,14.1298,14.2027,14.1207,14.1754,7729.0
2020-09-09 12:35:00,15.56,15.57,15.53,15.57,9725.0,14.1754,14.1845,14.148,14.1845,9725.0
2020-09-09 12:40:00,15.57,15.57,15.5,15.51,10581.0,14.1845,14.1845,14.1207,14.1298,10581.0
2020-09-09 12:45:00,15.51,15.52,15.49,15.52,21458.0,14.1298,14.1389,14.1116,14.1389,21458.0
2020-09-09 12:50:00,15.52,15.53,15.48,15.49,8655.0,14.1389,14.148,14.1025,14.1116,8655.0
2020-09-09 12:55:00,15.5,15.5,15.46,15.48,14459.0,14.1207,14.1207,14.0843,14.1025,14459.0
2020-09-09 13:00:00,15.48,15.59,15.47,15.58,18952.0,14.1025,14.2027,14.0934,14.1936,18952.0
2020-09-09 13:05:00,15.59,15.6,15.55,15.58,7769.0,14.2027,14.2118,14.1662,14.1936,7769.0
2020-09-09 13:10:00,15.57,15.6,15.54,15.59,13272.0,14.1845,14.2118,14.1571,14.2027,13272.0
2020-09-09 13:15:00,15.59,15.59,15.53,15.55,11300.0,14.2027,14.2027,14.148,14.1662,11300.0
2020-09-09 13:20:00,15.56,15.62,15.55,15.62,21064.0,14.1754,14.23,14.1662,14.23,21064.0
2020-09-09 13:25:00,15.63,15.63,15.6,15.62,6780.0,14.2391,14.2391,14.2118,14.23,6780.0
2020-09-09 13:30:00,15.62,15.64,15.57,15.58,23508.0,14.23,14.2482,14.1845,14.1936,23508.0
2020-09-09 13:35:00,15.58,15.65,15.58,15.64,10793.0,14.1936,14.2573,14.1936,14.2482,10793.0
2020-09-09 13:40:00,15.63,15.63,15.57,15.57,6705.0,14.2391,14.2391,14.1845,14.1845,6705.0
2020-09-09 13:45:00,15.55,15.59,15.54,15.56,13631.0,14.1662,14.2027,14.1571,14.1754,13631.0
2020-09-09 13:50:00,15.56,15.63,15.56,15.62,11147.0,14.1754,14.2391,14.1754,14.23,11147.0
2020-09-09 13:55:00,15.61,15.61,15.58,15.58,8704.0,14.2209,14.2209,14.1936,14.1936,8704.0
2020-09-09 14:00:00,15.59,15.62,15.58,15.59,12395.0,14.2027,14.23,14.1936,14.2027,12395.0
2020-09-09 14:05:00,15.6,15.67,15.59,15.65,15416.0,14.2118,14.2756,14.2027,14.2573,15416.0
2020-09-09 14:10:00,15.66,15.69,15.64,15.65,15683.0,14.2665,14.2938,14.2482,14.2573,15683.0
2020-09-09 14:15:00,15.65,15.66,15.62,15.64,9148.0,14.2573,14.2665,14.23,14.2482,9148.0
2020-09-09 14:20:00,15.62,15.64,15.6,15.62,10255.0,14.23,14.2482,14.2118,14.23,10255.0
2020-09-09 14:25:00,15.61,15.63,15.58,15.6,12921.0,14.2209,14.2391,14.1936,14.2118,12921.0
2020-09-09 14:30:00,15.6,15.7,15.59,15.7,14875.0,14.2118,14.3029,14.2027,14.3029,14875.0
2020-09-09 14:35:00,15.7,15.7,15.64,15.65,10469.0,14.3029,14.3029,14.2482,14.2573,10469.0
2020-09-09 14:40:00,15.65,15.67,15.62,15.66,14256.0,14.2573,14.2756,14.23,14.2665,14256.0
2020-09-09 14:45:00,15.66,15.66,15.61,15.61,8828.0,14.2665,14.2665,14.2209,14.2209,8828.0
2020-09-09 14:50:00,15.62,15.64,15.6,15.6,17789.0,14.23,14.2482,14.2118,14.2118,17789.0
2020-09-09 14:55:00,15.59,15.63,15.57,15.58,19007.0,14.2027,14.2391,14.1845,14.1936,19007.0
2020-09-09 15:00:00,15.58,15.63,15.58,15.63,15005.0,14.1936,14.2391,14.1936,14.2391,15005.0
2020-09-09 15:05:00,15.63,15.63,15.59,15.61,10041.0,14.2391,14.2391,14.2027,14.2209,10041.0
2020-09-09 15:10:00,15.61,15.62,15.58,15.58,15935.0,14.2209,14.23,14.1936,14.1936,15935.0
2020-09-09 15:15:00,15.59,15.62,15.58,15.62,36012.0,14.2027,14.23,14.1936,14.23,36012.0
2020-09-09 15:20:00,15.62,15.64,15.58,15.6,19216.0,14.23,14.2482,14.1936,14.2118,19216.0
2020-09-09 15:25:00,15.59,15.64,15.58,15.62,29602.0,14.2027,14.2482,14.1936,14.23,29602.0
2020-09-09 15:30:00,15.61,15.64,15.6,15.61,14076.0,14.2209,14.2482,14.2118,14.2209,14076.0
2020-09-09 15:35:00,15.61,15.61,15.53,15.54,29619.0,14.2209,14.2209,14.148,14.1571,29619.0
2020-09-09 15:40:00,15.54,15.59,15.53,15.58,20153.0,14.1571,14.2027,14.148,14.1936,20153.0
2020-09-09 15:45:00,15.58,15.58,15.51,15.52,49592.0,14.1936,14.1936,14.1298,14.1389,49592.0
2020-09-09 15:50:00,15.52,15.53,15.49,15.53,40349.0,14.1389,14.148,14.1116,14.148,40349.0
2020-09-09 15:55:00,15.53,15.53,15.41,15.43,161164.0,14.148,14.148,14.0387,14.0569,161164.0
2020-09-10 09:30:00,15.49,15.58,15.22,15.54,38517.0,14.1116,14.1936,13.8656,14.1571,38517.0
2020-09-10 09:35:00,15.56,15.62,15.46,15.52,28234.0,14.1754,14.23,14.0843,14.1389,28234.0
2020-09-10 09:40:00,15.54,15.59,15.41,15.43,19732.0,14.1571,14.2027,14.0387,14.0569,19732.0
2020-09-10 09:45:00,15.42,15.49,15.39,15.43,20430.0,14.0478,14.1116,14.0205,14.0569,20430.0
2020-09-10 09:50:00,15.44,15.47,15.34,15.39,24813.0,14.066,14.0934,13.9749,14.0205,24813.0
2020-09-10 09:55:00,15.38,15.43,15.32,15.37,16273.0,14.0114,14.0569,13.9567,14.0023,16273.0
2020-09-10 10:00:00,15.38,15.46,15.38,15.42,51194.0,14.0114,14.0843,14.0114,14.0478,51194.0
2020-09-10 10:05:00,15.42,15.44,15.39,15.4,18383.0,14.0478,14.066,14.0205,14.0296,18383.0
2020-09-10 10:10:00,15.41,15.59,15.4,15.59,50351.0,14.0387,14.2027,14.0296,14.2027,50351.0
2020-09-10 10:15:00,15.6,15.72,15.58,15.72,20512.0,14.2118,14.3211,14.1936,14.3211,20512.0
2020-09-10 10:20:00,15.73,15.73,15.63,15.64,26348.0,14.3302,14.3302,14.2391,14.2482,26348.0
2020-09-10 10:25:00,15.64,15.64,15.59,15.61,14052.0,14.2482,14.2482,14.2027,14.2209,14052.0
2020-09-10 10:30:00,15.62,15.65,15.55,15.58,20129.0,14.23,14.2573,14.1662,14.1936,20129.0
2020-09-10 10:35:00,15.58,15.58,15.48,15.49,14221.0,14.1936,14.1936,14.1025,14.1116,14221.0
2020-09-10 10:40:00,15.49,15.58,15.48,15.53,17107.0,14.1116,14.1936,14.1025,14.148,17107.0
2020-09-10 10:45:00,15.54,15.56,15.44,15.48,15434.0,14.1571,14.1754,14.066,14.1025,15434.0
2020-09-10 10:50:00,15.47,15.48,15.43,15.46,17129.0,14.0934,14.1025,14.0569,14.0843,17129.0
2020-09-10 10:55:00,15.48,15.48,15.4,15.44,29360.0,14.1025,14.1025,14.0296,14.066,29360.0
2020-09-10 11:00:00,15.45,15.45,15.38,15.43,26688.0,14.0751,14.0751,14.0114,14.0569,26688.0
2020-09-10 11:05:00,15.43,15.45,15.4,15.44,14221.0,14.0569,14.0751,14.0296,14.066,14221.0
2020-09-10 11:10:00,15.44,15.5,15.43,15.49,31184.0,14.066,14.1207,14.0569,14.1116,31184.0
2020-09-10 11:15:00,15.48,15.49,15.34,15.41,40454.0,14.1025,14.1116,13.9749,14.0387,40454.0
2020-09-10 11:20:00,15.42,15.48,15.41,15.46,24686.0,14.0478,14.1025,14.0387,14.0843,24686.0
2020-09-10 11:25:00,15.45,15.46,15.4,15.43,18835.0,14.0751,14.0843,14.0296,14.0569,18835.0
2020-09-10 11:30:00,15.43,15.44,15.38,15.38,9381.0,14.0569,14.066,14.0114,14.0114,9381.0
2020-09-10 11:35:00,15.38,15.44,15.37,15.4,14591.0,14.0114,14.066,14.0023,14.0296,14591.0
2020-09-10 11:40:00,15.41,15.44,15.4,15.43,16324.0,14.0387,14.066,14.0296,14.0569,16324.0
2020-09-10 11:45:00,15.43,15.43,15.36,15.41,7601.0,14.0569,14.0569,13.9932,14.0387,7601.0
2020-09-10 11:50:00,15.42,15.44,15.39,15.4,11973.0,14.0478,14.066,14.0205,14.0296,11973.0
2020-09-10 11:55:00,15.39,15.43,15.36,15.42,15428.0,14.0205,14.0569,13.9932,14.0478,15428.0
2020-09-10 12:00:00,15.42,15.46,15.42,15.45,29158.0,14.0478,14.0843,14.0478,14.0751,29158.0
2020-09-10 12:05:00,15.45,15.51,15.44,15.46,16342.0,14.0751,14.1298,14.066,14.0843,16342.0
2020-09-10 12:10:00,15.47,15.48,15.44,15.45,9876.0,14.0934,14.1025,14.066,14.0751,9876.0
2020-09-10 12:15:00,15.44,15.44,15.38,15.41,8185.0,14.066,14.066,14.0114,14.0387,8185.0
2020-09-10 12:20:00,15.39,15.4,15.31,15.35,47447.0,14.0205,14.0296,13.9476,13.984,47447.0
2020-09-10 12:25:00,15.34,15.38,15.33,15.37,6859.0,13.9749,14.0114,13.9658,14.0023,6859.0
2020-09-10 12:30:00,15.37,15.38,15.35,15.37,10664.0,14.0023,14.0114,13.984,14.0023,10664.0
2020-09-10 12:35:00,15.36,15.36,15.28,15.3,13640.0,13.9932,13.9932,13.9203,13.9385,13640.0
2020-09-10 12:40:00,15.31,15.33,15.29,15.33,12783.0,13.9476,13.9658,13.9294,13.9658,12783.0
2020-09-10 12:45:00,15.33,15.33,15.27,15.27,9928.0,13.9658,13.9658,13.9112,13.9112,9928.0
2020-09-10 12:50:00,15.28,15.29,15.25,15.27,9816.0,13.9203,13.9294,13.8929,13.9112,9816.0
2020-09-10 12:55:00,15.28,15.31,15.26,15.26,10072.0,13.9203,13.9476,13.9021,13.9021,10072.0
2020-09-10 13:00:00,15.26,15.33,15.26,15.32,10600.0,13.9021,13.9658,13.9021,13.9567,10600.0
2020-09-10 13:05:00,15.33,15.36,15.32,15.35,6160.0,13.9658,13.9932,13.9567,13.984,6160.0
2020-09-10 13:10:00,15.35,15.39,15.35,15.39,12238.0,13.984,14.0205,13.984,14.0205,12238.0
2020-09-10 13:15:00,15.39,15.39,15.34,15.38,7999.0,14.0205,14.0205,13.9749,14.0114,7999.0
2020-09-10 13:20:00,15.38,15.43,15.37,15.4,12733.0,14.0114,14.0569,14.0023,14.0296,12733.0
2020-09-10 13:25:00,15.4,15.42,15.37,15.41,15501.0,14.0296,14.0478,14.0023,14.0387,15501.0
2020-09-10 13:30:00,15.41,15.43,15.36,15.37,13561.0,14.0387,14.0569,13.9932,14.0023,13561.0
2020-09-10 13:35:00,15.37,15.39,15.34,15.34,7615.0,14.0023,14.0205,13.9749,13.9749,7615.0
2020-09-10 13:40:00,15.35,15.36,15.29,15.29,10280.0,13.984,13.9932,13.9294,13.9294,10280.0
2020-09-10 13:45:00,15.3,15.32,15.27,15.28,6956.0,13.9385,13.9567,13.9112,13.9203,6956.0
2020-09-10 13:50:00,15.29,15.29,15.22,15.24,18760.0,13.9294,13.9294,13.8656,13.8838,18760.0
2020-09-10 13:55:00,15.25,15.27,15.24,15.26,19438.0,13.8929,13.9112,13.8838,13.9021,19438.0
2020-09-10 14:00:00,15.26,15.35,15.24,15.34,18894.0,13.9021,13.984,13.8838,13.9749,18894.0
2020-09-10 14:05:00,15.34,15.36,15.33,15.35,15303.0,13.9749,13.9932,13.9658,13.984,15303.0
2020-09-10 14:10:00,15.36,15.38,15.35,15.36,17411.0,13.9932,14.0114,13.984,13.9932,17411.0
2020-09-10 14:15:00,15.36,15.37,15.28,15.29,20768.0,13.9932,14.0023,13.9203,13.9294,20768.0
2020-09-10 14:20:00,15.29,15.31,15.2,15.21,10381.0,13.9294,13.9476,13.8474,13.8565,10381.0
2020-09-10 14:25:00,15.21,15.27,15.16,15.18,16540.0,13.8565,13.9112,13.811,13.8292,16540.0
2020-09-10 14:30:00,15.18,15.25,15.16,15.22,11168.0,13.8292,13.8929,13.811,13.8656,11168.0
2020-09-10 14:35:00,15.21,15.22,15.18,15.2,9233.0,13.8565,13.8656,13.8292,13.8474,9233.0
2020-09-10 14:40:00,15.21,15.21,15.08,15.08,16200.0,13.8565,13.8565,13.7381,13.7381,16200.0
2020-09-10 14:45:00,15.08,15.14,15.08,15.14,12657.0,13.7381,13.7927,13.7381,13.7927,12657.0
2020-09-10 14:50:00,15.13,15.15,15.05,15.06,14750.0,13.7836,13.8018,13.7107,13.7198,14750.0
2020-09-10 14:55:00,15.06,15.1,15.05,15.08,16690.0,13.7198,13.7563,13.7107,13.7381,16690.0
2020-09-10 15:00:00,15.08,15.13,15.07,15.1,18379.0,13.7381,13.7836,13.729,13.7563,18379.0
2020-09-10 15:05:00,15.08,15.1,15.0,15.02,24943.0,13.7381,13.7563,13.6652,13.6834,24943.0
2020-09-10 15:10:00,15.01,15.08,14.99,15.04,29133.0,13.6743,13.7381,13.6561,13.7016,29133.0
2020-09-10 15:15:00,15.03,15.04,14.97,14.98,23736.0,13.6925,13.7016,13.6379,13.647,23736.0
2020-09-10 15:20:00,14.98,15.01,14.93,14.98,41683.0,13.647,13.6743,13.6014,13.647,41683.0
2020-09-10 15:25:00,14.97,15.0,14.94,14.99,20228.0,13.6379,13.6652,13.6105,13.6561,20228.0
2020-09-10 15:30:00,14.98,15.0,14.95,15.0,39083.0,13.647,13.6652,13.6196,13.6652,39083.0
2020-09-10 15:35:00,14.99,15.02,14.93,14.96,40340.0,13.6561,13.6834,13.6014,13.6287,40340.0
2020-09-10 15:40:00,14.95,15.03,14.94,15.03,30829.0,13.6196,13.6925,13.6105,13.6925,30829.0
2020-09-10 15:45:00,15.02,15.02,14.94,14.96,58478.0,13.6834,13.6834,13.6105,13.6287,58478.0
2020-09-10 15:50:00,14.95,14.96,14.91,14.92,66277.0,13.6196,13.6287,13.5832,13.5923,66277.0
2020-09-10 15:55:00,14.91,14.96,14.89,14.9,111992.0,13.5832,13.6287,13.565,13.5741,111992.0
2020-09-11 09:30:00,14.89,14.99,14.64,14.9,54660.0,13.565,13.6561,13.3372,13.5741,54660.0
2020-09-11 09:35:00,14.94,15.04,14.89,14.94,24443.0,13.6105,13.7016,13.565,13.6105,24443.0
2020-09-11 09:40:00,14.91,14.92,14.79,14.88,12774.0,13.5832,13.5923,13.4739,13.5559,12774.0
2020-09-11 09:45:00,14.85,14.87,14.8,14.87,14372.0,13.5285,13.5468,13.483,13.5468,14372.0
2020-09-11 09:50:00,14.84,14.89,14.81,14.88,25521.0,13.5194,13.565,13.4921,13.5559,25521.0
2020-09-11 09:55:00,14.88,14.88,14.73,14.76,37963.0,13.5559,13.5559,13.4192,13.4465,37963.0
2020-09-11 10:00:00,14.76,14.96,14.76,14.95,23464.0,13.4465,13.6287,13.4465,13.6196,23464.0
2020-09-11 10:05:00,14.94,15.0,14.93,15.0,22148.0,13.6105,13.6652,13.6014,13.6652,22148.0
2020-09-11 10:10:00,15.0,15.04,14.94,15.02,43468.0,13.6652,13.7016,13.6105,13.6834,43468.0
2020-09-11 10:15:00,15.01,15.06,14.98,14.99,13388.0,13.6743,13.7198,13.647,13.6561,13388.0
2020-09-11 10:20:00,15.0,15.04,14.99,15.02,12658.0,13.6652,13.7016,13.6561,13.6834,12658.0
2020-09-11 10:25:00,15.01,15.02,14.88,14.95,18092.0,13.6743,13.6834,13.5559,13.6196,18092.0
2020-09-11 10:30:00,14.95,14.97,14.89,14.89,14290.0,13.6196,13.6379,13.565,13.565,14290.0
2020-09-11 10:35:00,14.9,14.94,14.83,14.85,25875.0,13.5741,13.6105,13.5103,13.5285,25875.0
2020-09-11 10:40:00,14.86,14.91,14.83,14.9,8988.0,13.5376,13.5832,13.5103,13.5741,8988.0
2020-09-11 10:45:00,14.89,14.92,14.87,14.9,17443.0,13.565,13.5923,13.5468,13.5741,17443.0
2020-09-11 10:50:00,14.9,14.92,14.84,14.89,19434.0,13.5741,13.5923,13.5194,13.565,19434.0
2020-09-11 10:55:00,14.9,14.91,14.8,14.83,16135.0,13.5741,13.5832,13.483,13.5103,16135.0
2020-09-11 11:00:00,14.82,14.89,14.81,14.89,11885.0,13.5012,13.565,13.4921,13.565,11885.0
2020-09-11 11:05:00,14.89,14.9,14.83,14.9,10797.0,13.565,13.5741,13.5103,13.5741,10797.0
2020-09-11 11:10:00,14.9,14.92,14.86,14.89,15228.0,13.5741,13.5923,13.5376,13.565,15228.0
2020-09-11 11:15:00,14.88,15.0,14.88,14.99,23321.0,13.5559,13.6652,13.5559,13.6561,23321.0
2020-09-11 11:20:00,15.0,15.03,14.92,14.94,42321.0,13.6652,13.6925,13.5923,13.6105,42321.0
2020-09-11 11:25:00,14.93,15.0,14.93,15.0,38846.0,13.6014,13.6652,13.6014,13.6652,38846.0
2020-09-11 11:30:00,15.0,15.0,14.95,14.96,26138.0,13.6652,13.6652,13.6196,13.6287,26138.0
2020-09-11 11:35:00,14.95,14.99,14.94,14.99,15789.0,13.6196,13.6561,13.6105,13.6561,15789.0
2020-09-11 11:40:00,14.99,15.03,14.98,15.0,24012.0,13.6561,13.6925,13.647,13.6652,24012.0
2020-09-11 11:45:00,15.0,15.02,14.99,15.01,8427.0,13.6652,13.6834,13.6561,13.6743,8427.0
2020-09-11 11:50:00,15.01,15.01,14.95,14.96,12676.0,13.6743,13.6743,13.6196,13.6287,12676.0
2020-09-11 11:55:00,14.96,14.96,14.89,14.9,14544.0,13.6287,13.6287,13.565,13.5741,14544.0
2020-09-11 12:00:00,14.9,14.96,14.89,14.96,14846.0,13.5741,13.6287,13.565,13.6287,14846.0
2020-09-11 12:05:00,14.96,14.98,14.95,14.97,8648.0,13.6287,13.647,13.6196,13.6379,8648.0
2020-09-11 12:10:00,14.97,14.97,14.94,14.95,8688.0,13.6379,13.6379,13.6105,13.6196,8688.0
2020-09-11 12:15:00,14.95,14.95,14.88,14.93,19918.0,13.6196,13.6196,13.5559,13.6014,19918.0
2020-09-11 12:20:00,14.93,14.96,14.92,14.96,12902.0,13.6014,13.6287,13.5923,13.6287,12902.0
2020-09-11 12:25:00,14.96,14.96,14.9,14.9,13535.0,13.6287,13.6287,13.5741,13.5741,13535.0
2020-09-11 12:30:00,14.9,14.91,14.8,14.82,17147.0,13.5741,13.5832,13.483,13.5012,17147.0
2020-09-11 12:35:00,14.82,14.84,14.8,14.83,13159.0,13.5012,13.5194,13.483,13.5103,13159.0
2020-09-11 12:40:00,14.83,14.84,14.77,14.8,12193.0,13.5103,13.5194,13.4557,13.483,12193.0
2020-09-11 12:45:00,14.8,14.89,14.8,14.89,8712.0,13.483,13.565,13.483,13.565,8712.0
2020-09-11 12:50:00,14.89,14.94,14.87,14.9,12311.0,13.565,13.6105,13.5468,13.5741,12311.0
2020-09-11 12:55:00,14.89,14.89,14.81,14.83,16642.0,13.565,13.565,13.4921,13.5103,16642.0
2020-09-11 13:00:00,14.83,14.85,14.81,14.83,10183.0,13.5103,13.5285,13.4921,13.5103,10183.0
2020-09-11 13:05:00,14.82,14.82,14.73,14.78,9672.0,13.5012,13.5012,13.4192,13.4648,9672.0
2020-09-11 13:10:00,14.78,14.78,14.74,14.74,7782.0,13.4648,13.4648,13.4283,13.4283,7782.0
2020-09-11 13:15:00,14.74,14.75,14.68,14.73,22874.0,13.4283,13.4374,13.3737,13.4192,22874.0
2020-09-11 13:20:00,14.74,14.77,14.7,14.73,25823.0,13.4283,13.4557,13.3919,13.4192,25823.0
2020-09-11 13:25:00,14.73,14.74,14.65,14.68,26157.0,13.4192,13.4283,13.3463,13.3737,26157.0
2020-09-11 13:30:00,14.68,14.68,14.62,14.65,14346.0,13.3737,13.3737,13.319,13.3463,14346.0
2020-09-11 13:35:00,14.66,14.73,14.65,14.71,17378.0,13.3554,13.4192,13.3463,13.401,17378.0
2020-09-11 13:40:00,14.7,14.72,14.68,14.71,17041.0,13.3919,13.4101,13.3737,13.401,17041.0
2020-09-11 13:45:00,14.71,14.72,14.68,14.69,16602.0,13.401,13.4101,13.3737,13.3828,16602.0
2020-09-11 13:50:00,14.69,14.71,14.68,14.69,14072.0,13.3828,13.401,13.3737,13.3828,14072.0
2020-09-11 13:55:00,14.69,14.7,14.67,14.67,13178.0,13.3828,13.3919,13.3646,13.3646,13178.0
2020-09-11 14:00:00,14.67,14.69,14.63,14.69,16592.0,13.3646,13.3828,13.3281,13.3828,16592.0
2020-09-11 14:05:00,14.69,14.72,14.68,14.7,21363.0,13.3828,13.4101,13.3737,13.3919,21363.0
2020-09-11 14:10:00,14.7,14.7,14.64,14.65,44102.0,13.3919,13.3919,13.3372,13.3463,44102.0
2020-09-11 14:15:00,14.65,14.67,14.64,14.64,25944.0,13.3463,13.3646,13.3372,13.3372,25944.0
2020-09-11 14:20:00,14.65,14.68,14.63,14.67,28453.0,13.3463,13.3737,13.3281,13.3646,28453.0
2020-09-11 14:25:00,14.66,14.68,14.65,14.66,17983.0,13.3554,13.3737,13.3463,13.3554,17983.0
2020-09-11 14:30:00,14.66,14.73,14.65,14.71,11121.0,13.3554,13.4192,13.3463,13.401,11121.0
2020-09-11 14:35:00,14.71,14.72,14.68,14.72,10088.0,13.401,13.4101,13.3737,13.4101,10088.0
2020-09-11 14:40:00,14.71,14.73,14.68,14.73,13644.0,13.401,13.4192,13.3737,13.4192,13644.0
2020-09-11 14:45:00,14.73,14.74,14.69,14.72,14915.0,13.4192,13.4283,13.3828,13.4101,14915.0
2020-09-11 14:50:00,14.71,14.75,14.7,14.73,11499.0,13.401,13.4374,13.3919,13.4192,11499.0
2020-09-11 14:55:00,14.73,14.73,14.7,14.73,12841.0,13.4192,13.4192,13.3919,13.4192,12841.0
2020-09-11 15:00:00,14.73,14.74,14.7,14.7,22846.0,13.4192,13.4283,13.3919,13.3919,22846.0
2020-09-11 15:05:00,14.7,14.71,14.65,14.66,14803.0,13.3919,13.401,13.3463,13.3554,14803.0
2020-09-11 15:10:00,14.66,14.69,14.62,14.69,24229.0,13.3554,13.3828,13.319,13.3828,24229.0
2020-09-11 15:15:00,14.7,14.75,14.69,14.75,20348.0,13.3919,13.4374,13.3828,13.4374,20348.0
2020-09-11 15:20:00,14.75,14.82,14.72,14.82,21931.0,13.4374,13.5012,13.4101,13.5012,21931.0
2020-09-11 15:25:00,14.82,14.88,14.81,14.87,42852.0,13.5012,13.5559,13.4921,13.5468,42852.0
2020-09-11 15:30:00,14.88,14.88,14.84,14.85,41010.0,13.5559,13.5559,13.5194,13.5285,41010.0
2020-09-11 15:35:00,14.85,14.85,14.76,14.78,49067.0,13.5285,13.5285,13.4465,13.4648,49067.0
2020-09-11 15:40:00,14.79,14.8,14.76,14.79,22577.0,13.4739,13.483,13.4465,13.4739,22577.0
2020-09-11 15:45:00,14.78,14.82,14.75,14.79,46565.0,13.4648,13.5012,13.4374,13.4739,46565.0
2020-09-11 15:50:00,14.79,14.79,14.74,14.74,72151.0,13.4739,13.4739,13.4283,13.4283,72151.0
2020-09-11 15:55:00,14.74,14.75,14.69,14.71,202979.0,13.4283,13.4374,13.3828,13.401,202979.0
2020-09-14 09:30:00,14.87,14.9,14.64,14.71,43124.0,13.5468,13.5741,13.3372,13.401,43124.0
2020-09-14 09:35:00,14.72,14.76,14.57,14.67,33063.0,13.4101,13.4465,13.2735,13.3646,33063.0
2020-09-14 09:40:00,14.68,14.72,14.6,14.63,27266.0,13.3737,13.4101,13.3008,13.3281,27266.0
2020-09-14 09:45:00,14.61,14.61,14.44,14.45,27175.0,13.3099,13.3099,13.155,13.1641,27175.0
2020-09-14 09:50:00,14.46,14.55,14.41,14.52,18901.0,13.1732,13.2552,13.1277,13.2279,18901.0
2020-09-14 09:55:00,14.51,14.62,14.49,14.57,36707.0,13.2188,13.319,13.2006,13.2735,36707.0
2020-09-14 10:00:00,14.57,14.58,14.47,14.49,37617.0,13.2735,13.2826,13.1824,13.2006,37617.0
2020-09-14 10:05:00,14.49,14.53,14.42,14.44,43672.0,13.2006,13.237,13.1368,13.155,43672.0
2020-09-14 10:10:00,14.44,14.49,14.39,14.43,45341.0,13.155,13.2006,13.1095,13.1459,45341.0
2020-09-14 10:15:00,14.42,14.44,14.39,14.42,25731.0,13.1368,13.155,13.1095,13.1368,25731.0
2020-09-14 10:20:00,14.43,14.47,14.33,14.35,24595.0,13.1459,13.1824,13.0548,13.073,24595.0
2020-09-14 10:25:00,14.34,14.35,14.29,14.3,37971.0,13.0639,13.073,13.0184,13.0275,37971.0
2020-09-14 10:30:00,14.3,14.41,14.29,14.39,27907.0,13.0275,13.1277,13.0184,13.1095,27907.0
2020-09-14 10:35:00,14.38,14.44,14.37,14.37,50405.0,13.1004,13.155,13.0913,13.0913,50405.0
2020-09-14 10:40:00,14.38,14.43,14.36,14.42,30088.0,13.1004,13.1459,13.0821,13.1368,30088.0
2020-09-14 10:45:00,14.42,14.44,14.38,14.44,44354.0,13.1368,13.155,13.1004,13.155,44354.0
2020-09-14 10:50:00,14.44,14.48,14.43,14.46,18808.0,13.155,13.1915,13.1459,13.1732,18808.0
2020-09-14 10:55:00,14.46,14.51,14.46,14.47,20344.0,13.1732,13.2188,13.1732,13.1824,20344.0
2020-09-14 11:00:00,14.48,14.51,14.46,14.46,31826.0,13.1915,13.2188,13.1732,13.1732,31826.0
2020-09-14 11:05:00,14.46,14.52,14.45,14.52,28756.0,13.1732,13.2279,13.1641,13.2279,28756.0
2020-09-14 11:10:00,14.53,14.61,14.51,14.6,32484.0,13.237,13.3099,13.2188,13.3008,32484.0
2020-09-14 11:15:00,14.59,14.6,14.52,14.57,52877.0,13.2917,13.3008,13.2279,13.2735,52877.0
2020-09-14 11:20:00,14.57,14.63,14.55,14.61,19149.0,13.2735,13.3281,13.2552,13.3099,19149.0
2020-09-14 11:25:00,14.61,14.63,14.58,14.61,15007.0,13.3099,13.3281,13.2826,13.3099,15007.0
2020-09-14 11:30:00,14.62,14.7,14.61,14.67,29074.0,13.319,13.3919,13.3099,13.3646,29074.0
2020-09-14 11:35:00,14.67,14.75,14.66,14.7,37023.0,13.3646,13.4374,13.3554,13.3919,37023.0
2020-09-14 11:40:00,14.7,14.74,14.68,14.73,35393.0,13.3919,13.4283,13.3737,13.4192,35393.0
2020-09-14 11:45:00,14.74,14.74,14.66,14.68,21328.0,13.4283,13.4283,13.3554,13.3737,21328.0
2020-09-14 11:50:00,14.69,14.7,14.62,14.69,26666.0,13.3828,13.3919,13.319,13.3828,26666.0
2020-09-14 11:55:00,14.7,14.71,14.66,14.68,11139.0,13.3919,13.401,13.3554,13.3737,11139.0
2020-09-14 12:00:00,14.67,14.72,14.66,14.72,17316.0,13.3646,13.4101,13.3554,13.4101,17316.0
2020-09-14 12:05:00,14.72,14.76,14.7,14.76,23788.0,13.4101,13.4465,13.3919,13.4465,23788.0
2020-09-14 12:10:00,14.76,14.78,14.74,14.78,15505.0,13.4465,13.4648,13.4283,13.4648,15505.0
2020-09-14 12:15:00,14.78,14.83,14.77,14.8,15468.0,13.4648,13.5103,13.4557,13.483,15468.0
2020-09-14 12:20:00,14.79,14.84,14.76,14.81,24520.0,13.4739,13.5194,13.4465,13.4921,24520.0
2020-09-14 12:25:00,14.83,14.84,14.79,14.84,13762.0,13.5103,13.5194,13.4739,13.5194,13762.0
2020-09-14 12:30:00,14.84,14.92,14.82,14.86,67272.0,13.5194,13.5923,13.5012,13.5376,67272.0
2020-09-14 12:35:00,14.86,14.96,14.86,14.95,20906.0,13.5376,13.6287,13.5376,13.6196,20906.0
2020-09-14 12:40:00,14.95,14.96,14.93,14.94,13994.0,13.6196,13.6287,13.6014,13.6105,13994.0
2020-09-14 12:45:00,14.95,15.02,14.95,15.01,23552.0,13.6196,13.6834,13.6196,13.6743,23552.0
2020-09-14 12:50:00,15.01,15.12,15.0,15.1,35036.0,13.6743,13.7745,13.6652,13.7563,35036.0
2020-09-14 12:55:00,15.1,15.11,15.02,15.04,26274.0,13.7563,13.7654,13.6834,13.7016,26274.0
2020-09-14 13:00:00,15.04,15.11,15.04,15.09,15310.0,13.7016,13.7654,13.7016,13.7472,15310.0
2020-09-14 13:05:00,15.09,15.11,15.04,15.05,15407.0,13.7472,13.7654,13.7016,13.7107,15407.0
2020-09-14 13:10:00,15.06,15.09,15.05,15.06,14552.0,13.7198,13.7472,13.7107,13.7198,14552.0
2020-09-14 13:15:00,15.07,15.1,15.07,15.08,11112.0,13.729,13.7563,13.729,13.7381,11112.0
2020-09-14 13:20:00,15.08,15.11,15.08,15.09,13195.0,13.7381,13.7654,13.7381,13.7472,13195.0
2020-09-14 13:25:00,15.09,15.23,15.08,15.21,48427.0,13.7472,13.8747,13.7381,13.8565,48427.0
2020-09-14 13:30:00,15.21,15.22,15.14,15.17,21405.0,13.8565,13.8656,13.7927,13.8201,21405.0
2020-09-14 13:35:00,15.16,15.22,15.14,15.21,24742.0,13.811,13.8656,13.7927,13.8565,24742.0
2020-09-14 13:40:00,15.22,15.3,15.21,15.23,32128.0,13.8656,13.9385,13.8565,13.8747,32128.0
2020-09-14 13:45:00,15.23,15.27,15.22,15.25,18927.0,13.8747,13.9112,13.8656,13.8929,18927.0
2020-09-14 13:50:00,15.25,15.28,15.24,15.26,16875.0,13.8929,13.9203,13.8838,13.9021,16875.0
2020-09-14 13:55:00,15.26,15.29,15.25,15.29,13923.0,13.9021,13.9294,13.8929,13.9294,13923.0
2020-09-14 14:00:00,15.29,15.31,15.27,15.3,17266.0,13.9294,13.9476,13.9112,13.9385,17266.0
2020-09-14 14:05:00,15.29,15.37,15.29,15.33,29887.0,13.9294,14.0023,13.9294,13.9658,29887.0
2020-09-14 14:10:00,15.34,15.37,15.29,15.36,19914.0,13.9749,14.0023,13.9294,13.9932,19914.0
2020-09-14 14:15:00,15.36,15.37,15.3,15.3,14204.0,13.9932,14.0023,13.9385,13.9385,14204.0
2020-09-14 14:20:00,15.31,15.34,15.3,15.31,13587.0,13.9476,13.9749,13.9385,13.9476,13587.0
2020-09-14 14:25:00,15.3,15.34,15.27,15.28,24983.0,13.9385,13.9749,13.9112,13.9203,24983.0
2020-09-14 14:30:00,15.28,15.3,15.25,15.3,14530.0,13.9203,13.9385,13.8929,13.9385,14530.0
2020-09-14 14:35:00,15.29,15.31,15.26,15.28,17683.0,13.9294,13.9476,13.9021,13.9203,17683.0
2020-09-14 14:40:00,15.28,15.35,15.27,15.33,16924.0,13.9203,13.984,13.9112,13.9658,16924.0
2020-09-14 14:45:00,15.32,15.34,15.3,15.32,18294.0,13.9567,13.9749,13.9385,13.9567,18294.0
2020-09-14 14:50:00,15.32,15.44,15.31,15.32,123341.0,13.9567,14.066,13.9476,13.9567,123341.0
2020-09-14 14:55:00,15.31,15.32,15.25,15.29,23206.0,13.9476,13.9567,13.8929,13.9294,23206.0
2020-09-14 15:00:00,15.29,15.31,15.23,15.26,16308.0,13.9294,13.9476,13.8747,13.9021,16308.0
2020-09-14 15:05:00,15.26,15.29,15.24,15.26,21132.0,13.9021,13.9294,13.8838,13.9021,21132.0
2020-09-14 15:10:00,15.25,15.27,15.19,15.24,30715.0,13.8929,13.9112,13.8383,13.8838,30715.0
2020-09-14 15:15:00,15.23,15.25,15.21,15.24,21336.0,13.8747,13.8929,13.8565,13.8838,21336.0
2020-09-14 15:20:00,15.23,15.23,15.17,15.21,22578.0,13.8747,13.8747,13.8201,13.8565,22578.0
2020-09-14 15:25:00,15.22,15.24,15.21,15.24,25287.0,13.8656,13.8838,13.8565,13.8838,25287.0
2020-09-14 15:30:00,15.24,15.24,15.14,15.19,30716.0,13.8838,13.8838,13.7927,13.8383,30716.0
2020-09-14 15:35:00,15.18,15.22,15.15,15.22,26694.0,13.8292,13.8656,13.8018,13.8656,26694.0
2020-09-14 15:40:00,15.21,15.23,15.19,15.21,24919.0,13.8565,13.8747,13.8383,13.8565,24919.0
2020-09-14 15:45:00,15.22,15.24,15.21,15.24,58458.0,13.8656,13.8838,13.8565,13.8838,58458.0
2020-09-14 15:50:00,15.23,15.28,15.22,15.24,78468.0,13.8747,13.9203,13.8656,13.8838,78468.0
2020-09-14 15:55:00,15.25,15.26,15.23,15.23,109585.0,13.8929,13.9021,13.8747,13.8747,109585.0
2020-09-15 09:30:00,15.32,15.4,15.26,15.33,30837.0,13.9567,14.0296,13.9021,13.9658,30837.0
2020-09-15 09:35:00,15.33,15.41,15.3,15.37,23514.0,13.9658,14.0387,13.9385,14.0023,23514.0
2020-09-15 09:40:00,15.38,15.42,15.27,15.28,18094.0,14.0114,14.0478,13.9112,13.9203,18094.0
2020-09-15 09:45:00,15.27,15.28,15.08,15.11,24729.0,13.9112,13.9203,13.7381,13.7654,24729.0
2020-09-15 09:50:00,15.1,15.14,15.02,15.08,22121.0,13.7563,13.7927,13.6834,13.7381,22121.0
2020-09-15 09:55:00,15.07,15.1,15.01,15.06,20298.0,13.729,13.7563,13.6743,13.7198,20298.0
2020-09-15 10:00:00,15.05,15.09,15.01,15.03,15432.0,13.7107,13.7472,13.6743,13.6925,15432.0
2020-09-15 10:05:00,15.01,15.02,14.93,14.95,17189.0,13.6743,13.6834,13.6014,13.6196,17189.0
2020-09-15 10:10:00,14.95,15.01,14.91,15.0,14736.0,13.6196,13.6743,13.5832,13.6652,14736.0
2020-09-15 10:15:00,14.99,15.04,14.94,15.0,17034.0,13.6561,13.7016,13.6105,13.6652,17034.0
2020-09-15 10:20:00,14.98,15.03,14.95,14.95,15475.0,13.647,13.6925,13.6196,13.6196,15475.0
2020-09-15 10:25:00,14.95,15.0,14.93,14.96,15321.0,13.6196,13.6652,13.6014,13.6287,15321.0
2020-09-15 10:30:00,14.97,14.97,14.93,14.96,16731.0,13.6379,13.6379,13.6014,13.6287,16731.0
2020-09-15 10:35:00,14.96,14.99,14.9,14.91,17742.0,13.6287,13.6561,13.5741,13.5832,17742.0
2020-09-15 10:40:00,14.9,14.95,14.89,14.89,14702.0,13.5741,13.6196,13.565,13.565,14702.0
2020-09-15 10:45:00,14.89,14.99,14.89,14.95,9878.0,13.565,13.6561,13.565,13.6196,9878.0
2020-09-15 10:50:00,14.95,15.03,14.94,15.0,28647.0,13.6196,13.6925,13.6105,13.6652,28647.0
2020-09-15 10:55:00,15.0,15.08,14.99,15.05,29344.0,13.6652,13.7381,13.6561,13.7107,29344.0
2020-09-15 11:00:00,15.05,15.22,15.05,15.17,96399.0,13.7107,13.8656,13.7107,13.8201,96399.0
2020-09-15 11:05:00,15.17,15.29,15.15,15.26,31050.0,13.8201,13.9294,13.8018,13.9021,31050.0
2020-09-15 11:10:00,15.25,15.26,15.19,15.21,35397.0,13.8929,13.9021,13.8383,13.8565,35397.0
2020-09-15 11:15:00,15.2,15.22,15.17,15.2,17211.0,13.8474,13.8656,13.8201,13.8474,17211.0
2020-09-15 11:20:00,15.19,15.23,15.17,15.19,14095.0,13.8383,13.8747,13.8201,13.8383,14095.0
2020-09-15 11:25:00,15.19,15.2,15.16,15.18,19184.0,13.8383,13.8474,13.811,13.8292,19184.0
2020-09-15 11:30:00,15.19,15.22,15.16,15.21,18984.0,13.8383,13.8656,13.811,13.8565,18984.0
2020-09-15 11:35:00,15.21,15.25,15.19,15.25,28140.0,13.8565,13.8929,13.8383,13.8929,28140.0
2020-09-15 11:40:00,15.25,15.25,15.2,15.22,28195.0,13.8929,13.8929,13.8474,13.8656,28195.0
2020-09-15 11:45:00,15.23,15.24,15.2,15.24,22111.0,13.8747,13.8838,13.8474,13.8838,22111.0
2020-09-15 11:50:00,15.25,15.25,15.19,15.24,10711.0,13.8929,13.8929,13.8383,13.8838,10711.0
2020-09-15 11:55:00,15.24,15.28,15.21,15.22,15363.0,13.8838,13.9203,13.8565,13.8656,15363.0
2020-09-15 12:00:00,15.22,15.29,15.22,15.28,13326.0,13.8656,13.9294,13.8656,13.9203,13326.0
2020-09-15 12:05:00,15.29,15.31,15.28,15.29,9208.0,13.9294,13.9476,13.9203,13.9294,9208.0
2020-09-15 12:10:00,15.3,15.3,15.24,15.27,14186.0,13.9385,13.9385,13.8838,13.9112,14186.0
2020-09-15 12:15:00,15.27,15.33,15.26,15.33,8202.0,13.9112,13.9658,13.9021,13.9658,8202.0
2020-09-15 12:20:00,15.32,15.34,15.3,15.32,11236.0,13.9567,13.9749,13.9385,13.9567,11236.0
2020-09-15 12:25:00,15.31,15.32,15.28,15.29,14456.0,13.9476,13.9567,13.9203,13.9294,14456.0
2020-09-15 12:30:00,15.29,15.3,15.27,15.28,15622.0,13.9294,13.9385,13.9112,13.9203,15622.0
2020-09-15 12:35:00,15.28,15.28,15.21,15.23,8653.0,13.9203,13.9203,13.8565,13.8747,8653.0
2020-09-15 12:40:00,15.23,15.26,15.21,15.22,13017.0,13.8747,13.9021,13.8565,13.8656,13017.0
2020-09-15 12:45:00,15.21,15.26,15.21,15.21,15536.0,13.8565,13.9021,13.8565,13.8565,15536.0
2020-09-15 12:50:00,15.22,15.25,15.2,15.25,20314.0,13.8656,13.8929,13.8474,13.8929,20314.0
2020-09-15 12:55:00,15.25,15.29,15.24,15.29,9368.0,13.8929,13.9294,13.8838,13.9294,9368.0
2020-09-15 13:00:00,15.29,15.3,15.28,15.29,9323.0,13.9294,13.9385,13.9203,13.9294,9323.0
2020-09-15 13:05:00,15.29,15.32,15.27,15.3,9582.0,13.9294,13.9567,13.9112,13.9385,9582.0
2020-09-15 13:10:00,15.31,15.35,15.3,15.34,8575.0,13.9476,13.984,13.9385,13.9749,8575.0
2020-09-15 13:15:00,15.34,15.36,15.33,15.34,14288.0,13.9749,13.9932,13.9658,13.9749,14288.0
2020-09-15 13:20:00,15.35,15.36,15.33,15.36,8964.0,13.984,13.9932,13.9658,13.9932,8964.0
2020-09-15 13:25:00,15.36,15.38,15.34,15.34,12315.0,13.9932,14.0114,13.9749,13.9749,12315.0
2020-09-15 13:30:00,15.35,15.35,15.33,15.35,9848.0,13.984,13.984,13.9658,13.984,9848.0
2020-09-15 13:35:00,15.35,15.41,15.35,15.39,15714.0,13.984,14.0387,13.984,14.0205,15714.0
2020-09-15 13:40:00,15.4,15.41,15.36,15.38,15807.0,14.0296,14.0387,13.9932,14.0114,15807.0
2020-09-15 13:45:00,15.38,15.4,15.37,15.38,20727.0,14.0114,14.0296,14.0023,14.0114,20727.0
2020-09-15 13:50:00,15.38,15.38,15.35,15.35,21306.0,14.0114,14.0114,13.984,13.984,21306.0
2020-09-15 13:55:00,15.36,15.37,15.34,15.35,18381.0,13.9932,14.0023,13.9749,13.984,18381.0
2020-09-15 14:00:00,15.35,15.35,15.3,15.31,26628.0,13.984,13.984,13.9385,13.9476,26628.0
2020-09-15 14:05:00,15.31,15.32,15.26,15.27,24140.0,13.9476,13.9567,13.9021,13.9112,24140.0
2020-09-15 14:10:00,15.27,15.28,15.23,15.25,24103.0,13.9112,13.9203,13.8747,13.8929,24103.0
2020-09-15 14:15:00,15.25,15.25,15.19,15.23,18714.0,13.8929,13.8929,13.8383,13.8747,18714.0
2020-09-15 14:20:00,15.23,15.26,15.21,15.25,25961.0,13.8747,13.9021,13.8565,13.8929,25961.0
2020-09-15 14:25:00,15.26,15.26,15.16,15.21,20766.0,13.9021,13.9021,13.811,13.8565,20766.0
2020-09-15 14:30:00,15.21,15.22,15.17,15.19,22538.0,13.8565,13.8656,13.8201,13.8383,22538.0
2020-09-15 14:35:00,15.19,15.21,15.18,15.21,20204.0,13.8383,13.8565,13.8292,13.8565,20204.0
2020-09-15 14:40:00,15.21,15.23,15.19,15.2,20193.0,13.8565,13.8747,13.8383,13.8474,20193.0
2020-09-15 14:45:00,15.2,15.22,15.19,15.21,16588.0,13.8474,13.8656,13.8383,13.8565,16588.0
2020-09-15 14:50:00,15.21,15.22,15.17,15.18,19062.0,13.8565,13.8656,13.8201,13.8292,19062.0
2020-09-15 14:55:00,15.18,15.18,15.14,15.17,28711.0,13.8292,13.8292,13.7927,13.8201,28711.0
2020-09-15 15:00:00,15.17,15.18,15.13,15.14,26533.0,13.8201,13.8292,13.7836,13.7927,26533.0
2020-09-15 15:05:00,15.14,15.15,15.1,15.11,43166.0,13.7927,13.8018,13.7563,13.7654,43166.0
2020-09-15 15:10:00,15.11,15.13,15.07,15.09,20007.0,13.7654,13.7836,13.729,13.7472,20007.0
2020-09-15 15:15:00,15.08,15.11,15.07,15.11,35918.0,13.7381,13.7654,13.729,13.7654,35918.0
2020-09-15 15:20:00,15.11,15.12,15.02,15.03,22109.0,13.7654,13.7745,13.6834,13.6925,22109.0
2020-09-15 15:25:00,15.03,15.07,15.02,15.06,55899.0,13.6925,13.729,13.6834,13.7198,55899.0
2020-09-15 15:30:00,15.06,15.1,15.05,15.08,46851.0,13.7198,13.7563,13.7107,13.7381,46851.0
2020-09-15 15:35:00,15.08,15.08,15.03,15.06,41500.0,13.7381,13.7381,13.6925,13.7198,41500.0
2020-09-15 15:40:00,15.05,15.06,15.0,15.03,41393.0,13.7107,13.7198,13.6652,13.6925,41393.0
2020-09-15 15:45:00,15.03,15.06,15.02,15.04,45060.0,13.6925,13.7198,13.6834,13.7016,45060.0
2020-09-15 15:50:00,15.04,15.1,15.03,15.08,63745.0,13.7016,13.7563,13.6925,13.7381,63745.0
2020-09-15 15:55:00,15.08,15.1,15.03,15.03,192380.0,13.7381,13.7563,13.6925,13.6925,192380.0
2020-09-16 09:30:00,15.23,15.39,15.15,15.39,25082.0,13.8747,14.0205,13.8018,14.0205,25082.0
2020-09-16 09:35:00,15.36,15.36,15.23,15.23,19748.0,13.9932,13.9932,13.8747,13.8747,19748.0
2020-09-16 09:40:00,15.25,15.35,15.23,15.34,33900.0,13.8929,13.984,13.8747,13.9749,33900.0
2020-09-16 09:45:00,15.34,15.39,15.29,15.38,20601.0,13.9749,14.0205,13.9294,14.0114,20601.0
2020-09-16 09:50:00,15.4,15.45,15.39,15.44,19215.0,14.0296,14.0751,14.0205,14.066,19215.0
2020-09-16 09:55:00,15.44,15.54,15.43,15.53,32835.0,14.066,14.1571,14.0569,14.148,32835.0
2020-09-16 10:00:00,15.53,15.64,15.53,15.58,20745.0,14.148,14.2482,14.148,14.1936,20745.0
2020-09-16 10:05:00,15.58,15.67,15.57,15.66,18547.0,14.1936,14.2756,14.1845,14.2665,18547.0
2020-09-16 10:10:00,15.65,15.75,15.65,15.68,30781.0,14.2573,14.3484,14.2573,14.2847,30781.0
2020-09-16 10:15:00,15.67,15.78,15.67,15.73,20348.0,14.2756,14.3758,14.2756,14.3302,20348.0
2020-09-16 10:20:00,15.71,15.74,15.67,15.68,12271.0,14.312,14.3393,14.2756,14.2847,12271.0
2020-09-16 10:25:00,15.68,15.74,15.68,15.74,8372.0,14.2847,14.3393,14.2847,14.3393,8372.0
2020-09-16 10:30:00,15.74,15.74,15.64,15.65,32942.0,14.3393,14.3393,14.2482,14.2573,32942.0
2020-09-16 10:35:00,15.66,15.69,15.58,15.6,25933.0,14.2665,14.2938,14.1936,14.2118,25933.0
2020-09-16 10:40:00,15.6,15.63,15.56,15.6,19456.0,14.2118,14.2391,14.1754,14.2118,19456.0
2020-09-16 10:45:00,15.59,15.59,15.49,15.51,33844.0,14.2027,14.2027,14.1116,14.1298,33844.0
2020-09-16 10:50:00,15.51,15.63,15.5,15.6,27090.0,14.1298,14.2391,14.1207,14.2118,27090.0
2020-09-16 10:55:00,15.6,15.67,15.59,15.64,18524.0,14.2118,14.2756,14.2027,14.2482,18524.0
2020-09-16 11:00:00,15.63,15.7,15.63,15.67,22456.0,14.2391,14.3029,14.2391,14.2756,22456.0
2020-09-16 11:05:00,15.67,15.73,15.66,15.71,16085.0,14.2756,14.3302,14.2665,14.312,16085.0
2020-09-16 11:10:00,15.71,15.85,15.7,15.79,28865.0,14.312,14.4395,14.3029,14.3849,28865.0
2020-09-16 11:15:00,15.8,15.87,15.79,15.86,23533.0,14.394,14.4578,14.3849,14.4487,23533.0
2020-09-16 11:20:00,15.84,15.98,15.82,15.95,37070.0,14.4304,14.558,14.4122,14.5307,37070.0
2020-09-16 11:25:00,15.95,15.99,15.92,15.98,16109.0,14.5307,14.5671,14.5033,14.558,16109.0
2020-09-16 11:30:00,15.97,15.99,15.94,15.94,21286.0,14.5489,14.5671,14.5215,14.5215,21286.0
2020-09-16 11:35:00,15.95,15.98,15.88,15.98,17847.0,14.5307,14.558,14.4669,14.558,17847.0
2020-09-16 11:40:00,15.99,16.05,15.98,16.04,18966.0,14.5671,14.6218,14.558,14.6126,18966.0
2020-09-16 11:45:00,16.04,16.08,15.99,16.08,10407.0,14.6126,14.6491,14.5671,14.6491,10407.0
2020-09-16 11:50:00,16.08,16.12,16.06,16.12,17031.0,14.6491,14.6855,14.6309,14.6855,17031.0
2020-09-16 11:55:00,16.12,16.15,16.1,16.11,12901.0,14.6855,14.7129,14.6673,14.6764,12901.0
2020-09-16 12:00:00,16.11,16.16,16.06,16.11,16327.0,14.6764,14.722,14.6309,14.6764,16327.0
2020-09-16 12:05:00,16.11,16.12,16.08,16.11,14991.0,14.6764,14.6855,14.6491,14.6764,14991.0
2020-09-16 12:10:00,16.12,16.19,16.1,16.16,18553.0,14.6855,14.7493,14.6673,14.722,18553.0
2020-09-16 12:15:00,16.16,16.16,16.11,16.13,9051.0,14.722,14.722,14.6764,14.6946,9051.0
2020-09-16 12:20:00,16.13,16.21,16.13,16.2,16119.0,14.6946,14.7675,14.6946,14.7584,16119.0
2020-09-16 12:25:00,16.2,16.25,16.2,16.25,13818.0,14.7584,14.804,14.7584,14.804,13818.0
2020-09-16 12:30:00,16.24,16.3,16.23,16.24,13909.0,14.7948,14.8495,14.7857,14.7948,13909.0
2020-09-16 12:35:00,16.23,16.32,16.22,16.32,8657.0,14.7857,14.8677,14.7766,14.8677,8657.0
2020-09-16 12:40:00,16.32,16.38,16.3,16.38,13924.0,14.8677,14.9224,14.8495,14.9224,13924.0
2020-09-16 12:45:00,16.37,16.4,16.34,16.35,10678.0,14.9133,14.9406,14.8859,14.8951,10678.0
2020-09-16 12:50:00,16.35,16.44,16.34,16.43,21359.0,14.8951,14.977,14.8859,14.9679,21359.0
2020-09-16 12:55:00,16.43,16.45,16.34,16.36,18782.0,14.9679,14.9862,14.8859,14.9042,18782.0
2020-09-16 13:00:00,16.35,16.35,16.3,16.31,25759.0,14.8951,14.8951,14.8495,14.8586,25759.0
2020-09-16 13:05:00,16.32,16.39,16.28,16.36,22587.0,14.8677,14.9315,14.8313,14.9042,22587.0
2020-09-16 13:10:00,16.37,16.42,16.35,16.41,28392.0,14.9133,14.9588,14.8951,14.9497,28392.0
2020-09-16 13:15:00,16.41,16.45,16.41,16.43,15935.0,14.9497,14.9862,14.9497,14.9679,15935.0
2020-09-16 13:20:00,16.43,16.44,16.35,16.38,15081.0,14.9679,14.977,14.8951,14.9224,15081.0
2020-09-16 13:25:00,16.37,16.38,16.25,16.28,19159.0,14.9133,14.9224,14.804,14.8313,19159.0
2020-09-16 13:30:00,16.29,16.31,16.27,16.31,11716.0,14.8404,14.8586,14.8222,14.8586,11716.0
2020-09-16 13:35:00,16.3,16.31,16.21,16.23,13771.0,14.8495,14.8586,14.7675,14.7857,13771.0
2020-09-16 13:40:00,16.24,16.24,16.19,16.22,23150.0,14.7948,14.7948,14.7493,14.7766,23150.0
2020-09-16 13:45:00,16.22,16.23,16.19,16.21,20620.0,14.7766,14.7857,14.7493,14.7675,20620.0
2020-09-16 13:50:00,16.21,16.22,16.17,16.2,20784.0,14.7675,14.7766,14.7311,14.7584,20784.0
2020-09-16 13:55:00,16.2,16.2,16.14,16.15,41130.0,14.7584,14.7584,14.7037,14.7129,41130.0
2020-09-16 14:00:00,16.15,16.24,16.13,16.17,39486.0,14.7129,14.7948,14.6946,14.7311,39486.0
2020-09-16 14:05:00,16.17,16.25,16.15,16.2,31224.0,14.7311,14.804,14.7129,14.7584,31224.0
2020-09-16 14:10:00,16.2,16.26,16.15,16.25,31278.0,14.7584,14.8131,14.7129,14.804,31278.0
2020-09-16 14:15:00,16.25,16.31,16.21,16.27,28976.0,14.804,14.8586,14.7675,14.8222,28976.0
2020-09-16 14:20:00,16.27,16.37,16.27,16.33,53109.0,14.8222,14.9133,14.8222,14.8768,53109.0
2020-09-16 14:25:00,16.33,16.41,16.3,16.37,40722.0,14.8768,14.9497,14.8495,14.9133,40722.0
2020-09-16 14:30:00,16.38,16.43,16.38,16.4,13582.0,14.9224,14.9679,14.9224,14.9406,13582.0
2020-09-16 14:35:00,16.39,16.46,16.35,16.44,16528.0,14.9315,14.9953,14.8951,14.977,16528.0
2020-09-16 14:40:00,16.44,16.48,16.42,16.43,20886.0,14.977,15.0135,14.9588,14.9679,20886.0
2020-09-16 14:45:00,16.44,16.45,16.4,16.45,18286.0,14.977,14.9862,14.9406,14.9862,18286.0
2020-09-16 14:50:00,16.45,16.45,16.39,16.4,18454.0,14.9862,14.9862,14.9315,14.9406,18454.0
2020-09-16 14:55:00,16.39,16.5,16.35,16.47,46953.0,14.9315,15.0317,14.8951,15.0044,46953.0
2020-09-16 15:00:00,16.48,16.48,16.36,16.37,23440.0,15.0135,15.0135,14.9042,14.9133,23440.0
2020-09-16 15:05:00,16.37,16.38,16.24,16.25,69304.0,14.9133,14.9224,14.7948,14.804,69304.0
2020-09-16 15:10:00,16.25,16.25,16.08,16.19,33252.0,14.804,14.804,14.6491,14.7493,33252.0
2020-09-16 15:15:00,16.18,16.26,16.16,16.26,56760.0,14.7402,14.8131,14.722,14.8131,56760.0
2020-09-16 15:20:00,16.27,16.27,16.17,16.18,27625.0,14.8222,14.8222,14.7311,14.7402,27625.0
2020-09-16 15:25:00,16.18,16.22,16.16,16.18,32024.0,14.7402,14.7766,14.722,14.7402,32024.0
2020-09-16 15:30:00,16.18,16.22,16.17,16.2,24717.0,14.7402,14.7766,14.7311,14.7584,24717.0
2020-09-16 15:35:00,16.21,16.26,16.19,16.2,33291.0,14.7675,14.8131,14.7493,14.7584,33291.0
2020-09-16 15:40:00,16.19,16.22,16.15,16.21,31527.0,14.7493,14.7766,14.7129,14.7675,31527.0
2020-09-16 15:45:00,16.21,16.26,16.2,16.23,64475.0,14.7675,14.8131,14.7584,14.7857,64475.0
2020-09-16 15:50:00,16.22,16.26,16.14,16.16,79772.0,14.7766,14.8131,14.7037,14.722,79772.0
2020-09-16 15:55:00,16.16,16.17,16.11,16.16,119270.0,14.722,14.7311,14.6764,14.722,119270.0
2020-09-17 09:30:00,15.79,15.87,15.51,15.56,29639.0,14.3849,14.4578,14.1298,14.1754,29639.0
2020-09-17 09:35:00,15.58,15.65,15.5,15.59,27966.0,14.1936,14.2573,14.1207,14.2027,27966.0
2020-09-17 09:40:00,15.6,15.6,15.39,15.45,36713.0,14.2118,14.2118,14.0205,14.0751,36713.0
2020-09-17 09:45:00,15.47,15.58,15.46,15.52,23820.0,14.0934,14.1936,14.0843,14.1389,23820.0
2020-09-17 09:50:00,15.52,15.66,15.49,15.66,32225.0,14.1389,14.2665,14.1116,14.2665,32225.0
2020-09-17 09:55:00,15.66,15.71,15.64,15.66,11777.0,14.2665,14.312,14.2482,14.2665,11777.0
2020-09-17 10:00:00,15.65,15.84,15.65,15.81,18320.0,14.2573,14.4304,14.2573,14.4031,18320.0
2020-09-17 10:05:00,15.82,15.9,15.8,15.85,28983.0,14.4122,14.4851,14.394,14.4395,28983.0
2020-09-17 10:10:00,15.86,16.08,15.86,16.07,37882.0,14.4487,14.6491,14.4487,14.64,37882.0
2020-09-17 10:15:00,16.07,16.11,16.03,16.11,30192.0,14.64,14.6764,14.6035,14.6764,30192.0
2020-09-17 10:20:00,16.11,16.2,16.05,16.05,28326.0,14.6764,14.7584,14.6218,14.6218,28326.0
2020-09-17 10:25:00,16.05,16.08,15.95,15.99,21802.0,14.6218,14.6491,14.5307,14.5671,21802.0
2020-09-17 10:30:00,15.99,15.99,15.91,15.93,18717.0,14.5671,14.5671,14.4942,14.5124,18717.0
2020-09-17 10:35:00,15.94,15.95,15.89,15.91,10634.0,14.5215,14.5307,14.476,14.4942,10634.0
2020-09-17 10:40:00,15.9,15.93,15.85,15.91,8637.0,14.4851,14.5124,14.4395,14.4942,8637.0
2020-09-17 10:45:00,15.91,16.01,15.9,16.0,14868.0,14.4942,14.5853,14.4851,14.5762,14868.0
2020-09-17 10:50:00,16.01,16.02,15.95,15.99,15523.0,14.5853,14.5944,14.5307,14.5671,15523.0
2020-09-17 10:55:00,15.98,15.98,15.9,15.97,9136.0,14.558,14.558,14.4851,14.5489,9136.0
2020-09-17 11:00:00,15.98,16.07,15.97,16.05,13708.0,14.558,14.64,14.5489,14.6218,13708.0
2020-09-17 11:05:00,16.04,16.08,15.98,16.01,11396.0,14.6126,14.6491,14.558,14.5853,11396.0
2020-09-17 11:10:00,16.0,16.1,16.0,16.1,9319.0,14.5762,14.6673,14.5762,14.6673,9319.0
2020-09-17 11:15:00,16.1,16.1,16.02,16.05,25001.0,14.6673,14.6673,14.5944,14.6218,25001.0
2020-09-17 11:20:00,16.05,16.06,15.97,15.99,15994.0,14.6218,14.6309,14.5489,14.5671,15994.0
2020-09-17 11:25:00,15.99,15.99,15.95,15.96,18182.0,14.5671,14.5671,14.5307,14.5398,18182.0
2020-09-17 11:30:00,15.97,15.98,15.92,15.96,7396.0,14.5489,14.558,14.5033,14.5398,7396.0
2020-09-17 11:35:00,15.95,15.95,15.87,15.87,7302.0,14.5307,14.5307,14.4578,14.4578,7302.0
2020-09-17 11:40:00,15.87,15.95,15.87,15.93,27091.0,14.4578,14.5307,14.4578,14.5124,27091.0
2020-09-17 11:45:00,15.93,16.01,15.93,16.0,12804.0,14.5124,14.5853,14.5124,14.5762,12804.0
2020-09-17 11:50:00,16.0,16.0,15.92,15.93,11949.0,14.5762,14.5762,14.5033,14.5124,11949.0
2020-09-17 11:55:00,15.94,15.94,15.86,15.86,12628.0,14.5215,14.5215,14.4487,14.4487,12628.0
2020-09-17 12:00:00,15.85,15.86,15.82,15.86,11415.0,14.4395,14.4487,14.4122,14.4487,11415.0
2020-09-17 12:05:00,15.88,15.89,15.83,15.85,6936.0,14.4669,14.476,14.4213,14.4395,6936.0
2020-09-17 12:10:00,15.85,15.85,15.77,15.77,13493.0,14.4395,14.4395,14.3667,14.3667,13493.0
2020-09-17 12:15:00,15.78,15.79,15.67,15.67,14063.0,14.3758,14.3849,14.2756,14.2756,14063.0
2020-09-17 12:20:00,15.67,15.71,15.64,15.68,14401.0,14.2756,14.312,14.2482,14.2847,14401.0
2020-09-17 12:25:00,15.67,15.72,15.66,15.7,5021.0,14.2756,14.3211,14.2665,14.3029,5021.0
2020-09-17 12:30:00,15.7,15.73,15.69,15.7,5569.0,14.3029,14.3302,14.2938,14.3029,5569.0
2020-09-17 12:35:00,15.7,15.74,15.67,15.73,13840.0,14.3029,14.3393,14.2756,14.3302,13840.0
2020-09-17 12:40:00,15.72,15.74,15.7,15.71,12042.0,14.3211,14.3393,14.3029,14.312,12042.0
2020-09-17 12:45:00,15.7,15.7,15.63,15.68,9023.0,14.3029,14.3029,14.2391,14.2847,9023.0
2020-09-17 12:50:00,15.68,15.69,15.63,15.65,6765.0,14.2847,14.2938,14.2391,14.2573,6765.0
2020-09-17 12:55:00,15.65,15.7,15.65,15.66,18510.0,14.2573,14.3029,14.2573,14.2665,18510.0
2020-09-17 13:00:00,15.66,15.72,15.64,15.7,24747.0,14.2665,14.3211,14.2482,14.3029,24747.0
2020-09-17 13:05:00,15.67,15.74,15.67,15.73,14364.0,14.2756,14.3393,14.2756,14.3302,14364.0
2020-09-17 13:10:00,15.73,15.74,15.7,15.72,8771.0,14.3302,14.3393,14.3029,14.3211,8771.0
2020-09-17 13:15:00,15.73,15.75,15.69,15.72,10928.0,14.3302,14.3484,14.2938,14.3211,10928.0
2020-09-17 13:20:00,15.71,15.74,15.71,15.72,2718.0,14.312,14.3393,14.312,14.3211,2718.0
2020-09-17 13:25:00,15.72,15.74,15.71,15.74,6533.0,14.3211,14.3393,14.312,14.3393,6533.0
2020-09-17 13:30:00,15.73,15.77,15.72,15.76,6959.0,14.3302,14.3667,14.3211,14.3576,6959.0
2020-09-17 13:35:00,15.76,15.77,15.74,15.74,8866.0,14.3576,14.3667,14.3393,14.3393,8866.0
2020-09-17 13:40:00,15.75,15.8,15.73,15.79,22560.0,14.3484,14.394,14.3302,14.3849,22560.0
2020-09-17 13:45:00,15.79,15.82,15.77,15.8,17146.0,14.3849,14.4122,14.3667,14.394,17146.0
2020-09-17 13:50:00,15.81,15.81,15.75,15.76,9746.0,14.4031,14.4031,14.3484,14.3576,9746.0
2020-09-17 13:55:00,15.76,15.78,15.75,15.77,7050.0,14.3576,14.3758,14.3484,14.3667,7050.0
2020-09-17 14:00:00,15.77,15.8,15.74,15.79,6846.0,14.3667,14.394,14.3393,14.3849,6846.0
2020-09-17 14:05:00,15.79,15.82,15.79,15.79,6131.0,14.3849,14.4122,14.3849,14.3849,6131.0
2020-09-17 14:10:00,15.79,15.85,15.78,15.85,6437.0,14.3849,14.4395,14.3758,14.4395,6437.0
2020-09-17 14:15:00,15.85,15.87,15.83,15.87,13766.0,14.4395,14.4578,14.4213,14.4578,13766.0
2020-09-17 14:20:00,15.87,15.87,15.83,15.84,6345.0,14.4578,14.4578,14.4213,14.4304,6345.0
2020-09-17 14:25:00,15.84,15.87,15.82,15.84,14516.0,14.4304,14.4578,14.4122,14.4304,14516.0
2020-09-17 14:30:00,15.84,15.88,15.82,15.85,23942.0,14.4304,14.4669,14.4122,14.4395,23942.0
2020-09-17 14:35:00,15.85,15.86,15.82,15.84,10294.0,14.4395,14.4487,14.4122,14.4304,10294.0
2020-09-17 14:40:00,15.84,15.84,15.79,15.82,14828.0,14.4304,14.4304,14.3849,14.4122,14828.0
2020-09-17 14:45:00,15.82,15.87,15.81,15.86,7747.0,14.4122,14.4578,14.4031,14.4487,7747.0
2020-09-17 14:50:00,15.86,15.86,15.83,15.86,21684.0,14.4487,14.4487,14.4213,14.4487,21684.0
2020-09-17 14:55:00,15.86,15.89,15.86,15.87,8376.0,14.4487,14.476,14.4487,14.4578,8376.0
2020-09-17 15:00:00,15.87,15.87,15.76,15.77,15775.0,14.4578,14.4578,14.3576,14.3667,15775.0
2020-09-17 15:05:00,15.77,15.85,15.75,15.83,16200.0,14.3667,14.4395,14.3484,14.4213,16200.0
2020-09-17 15:10:00,15.83,15.91,15.83,15.89,20242.0,14.4213,14.4942,14.4213,14.476,20242.0
2020-09-17 15:15:00,15.89,15.89,15.82,15.83,14837.0,14.476,14.476,14.4122,14.4213,14837.0
2020-09-17 15:20:00,15.83,15.87,15.8,15.81,15232.0,14.4213,14.4578,14.394,14.4031,15232.0
2020-09-17 15:25:00,15.8,15.88,15.8,15.88,22267.0,14.394,14.4669,14.394,14.4669,22267.0
2020-09-17 15:30:00,15.87,15.98,15.87,15.97,32405.0,14.4578,14.558,14.4578,14.5489,32405.0
2020-09-17 15:35:00,15.97,16.0,15.92,16.0,47453.0,14.5489,14.5762,14.5033,14.5762,47453.0
2020-09-17 15:40:00,16.0,16.03,15.96,15.97,58787.0,14.5762,14.6035,14.5398,14.5489,58787.0
2020-09-17 15:45:00,15.97,15.97,15.89,15.93,44576.0,14.5489,14.5489,14.476,14.5124,44576.0
2020-09-17 15:50:00,15.92,15.97,15.89,15.97,57808.0,14.5033,14.5489,14.476,14.5489,57808.0
2020-09-17 15:55:00,15.97,16.02,15.94,16.0,203370.0,14.5489,14.5944,14.5215,14.5762,203370.0
2020-09-18 09:30:00,15.94,15.97,15.65,15.67,31362.0,14.5215,14.5489,14.2573,14.2756,31362.0
2020-09-18 09:35:00,15.67,15.77,15.59,15.76,26673.0,14.2756,14.3667,14.2027,14.3576,26673.0
2020-09-18 09:40:00,15.75,15.87,15.66,15.83,15836.0,14.3484,14.4578,14.2665,14.4213,15836.0
2020-09-18 09:45:00,15.82,15.84,15.56,15.59,23703.0,14.4122,14.4304,14.1754,14.2027,23703.0
2020-09-18 09:50:00,15.59,15.62,15.54,15.59,11759.0,14.2027,14.23,14.1571,14.2027,11759.0
2020-09-18 09:55:00,15.56,15.68,15.54,15.63,16530.0,14.1754,14.2847,14.1571,14.2391,16530.0
2020-09-18 10:00:00,15.64,15.67,15.59,15.62,13312.0,14.2482,14.2756,14.2027,14.23,13312.0
2020-09-18 10:05:00,15.62,15.66,15.54,15.55,8642.0,14.23,14.2665,14.1571,14.1662,8642.0
2020-09-18 10:10:00,15.55,15.59,15.54,15.58,16527.0,14.1662,14.2027,14.1571,14.1936,16527.0
2020-09-18 10:15:00,15.58,15.58,15.5,15.54,12564.0,14.1936,14.1936,14.1207,14.1571,12564.0
2020-09-18 10:20:00,15.55,15.57,15.51,15.54,15336.0,14.1662,14.1845,14.1298,14.1571,15336.0
2020-09-18 10:25:00,15.54,15.61,15.53,15.59,16510.0,14.1571,14.2209,14.148,14.2027,16510.0
2020-09-18 10:30:00,15.58,15.58,15.53,15.56,13265.0,14.1936,14.1936,14.148,14.1754,13265.0
2020-09-18 10:35:00,15.56,15.59,15.52,15.53,13566.0,14.1754,14.2027,14.1389,14.148,13566.0
2020-09-18 10:40:00,15.53,15.58,15.5,15.55,16314.0,14.148,14.1936,14.1207,14.1662,16314.0
2020-09-18 10:45:00,15.54,15.55,15.47,15.49,11912.0,14.1571,14.1662,14.0934,14.1116,11912.0
2020-09-18 10:50:00,15.48,15.48,15.36,15.36,13938.0,14.1025,14.1025,13.9932,13.9932,13938.0
2020-09-18 10:55:00,15.37,15.41,15.36,15.4,9758.0,14.0023,14.0387,13.9932,14.0296,9758.0
2020-09-18 11:00:00,15.41,15.48,15.39,15.46,16813.0,14.0387,14.1025,14.0205,14.0843,16813.0
2020-09-18 11:05:00,15.46,15.49,15.44,15.48,17300.0,14.0843,14.1116,14.066,14.1025,17300.0
2020-09-18 11:10:00,15.47,15.52,15.42,15.51,21579.0,14.0934,14.1389,14.0478,14.1298,21579.0
2020-09-18 11:15:00,15.51,15.53,15.46,15.5,17166.0,14.1298,14.148,14.0843,14.1207,17166.0
2020-09-18 11:20:00,15.49,15.57,15.48,15.56,10098.0,14.1116,14.1845,14.1025,14.1754,10098.0
2020-09-18 11:25:00,15.56,15.56,15.52,15.54,7782.0,14.1754,14.1754,14.1389,14.1571,7782.0
2020-09-18 11:30:00,15.53,15.57,15.49,15.49,15083.0,14.148,14.1845,14.1116,14.1116,15083.0
2020-09-18 11:35:00,15.48,15.56,15.48,15.54,11747.0,14.1025,14.1754,14.1025,14.1571,11747.0
2020-09-18 11:40:00,15.56,15.57,15.51,15.55,56165.0,14.1754,14.1845,14.1298,14.1662,56165.0
2020-09-18 11:45:00,15.54,15.58,15.52,15.58,17206.0,14.1571,14.1936,14.1389,14.1936,17206.0
2020-09-18 11:50:00,15.58,15.59,15.52,15.52,9839.0,14.1936,14.2027,14.1389,14.1389,9839.0
2020-09-18 11:55:00,15.52,15.53,15.43,15.45,21191.0,14.1389,14.148,14.0569,14.0751,21191.0
2020-09-18 12:00:00,15.45,15.5,15.43,15.45,11018.0,14.0751,14.1207,14.0569,14.0751,11018.0
2020-09-18 12:05:00,15.45,15.45,15.41,15.42,14734.0,14.0751,14.0751,14.0387,14.0478,14734.0
2020-09-18 12:10:00,15.41,15.43,15.37,15.38,20203.0,14.0387,14.0569,14.0023,14.0114,20203.0
2020-09-18 12:15:00,15.39,15.43,15.38,15.41,17628.0,14.0205,14.0569,14.0114,14.0387,17628.0
2020-09-18 12:20:00,15.41,15.44,15.4,15.43,11931.0,14.0387,14.066,14.0296,14.0569,11931.0
2020-09-18 12:25:00,15.42,15.46,15.41,15.45,11651.0,14.0478,14.0843,14.0387,14.0751,11651.0
2020-09-18 12:30:00,15.44,15.44,15.35,15.35,23712.0,14.066,14.066,13.984,13.984,23712.0
2020-09-18 12:35:00,15.36,15.43,15.36,15.43,11942.0,13.9932,14.0569,13.9932,14.0569,11942.0
2020-09-18 12:40:00,15.43,15.45,15.4,15.45,18154.0,14.0569,14.0751,14.0296,14.0751,18154.0
2020-09-18 12:45:00,15.45,15.48,15.44,15.46,21444.0,14.0751,14.1025,14.066,14.0843,21444.0
2020-09-18 12:50:00,15.45,15.45,15.41,15.42,22362.0,14.0751,14.0751,14.0387,14.0478,22362.0
2020-09-18 12:55:00,15.42,15.43,15.33,15.35,18269.0,14.0478,14.0569,13.9658,13.984,18269.0
2020-09-18 13:00:00,15.35,15.45,15.34,15.43,18046.0,13.984,14.0751,13.9749,14.0569,18046.0
2020-09-18 13:05:00,15.43,15.44,15.38,15.39,16350.0,14.0569,14.066,14.0114,14.0205,16350.0
2020-09-18 13:10:00,15.39,15.42,15.38,15.41,13995.0,14.0205,14.0478,14.0114,14.0387,13995.0
2020-09-18 13:15:00,15.4,15.4,15.36,15.37,9480.0,14.0296,14.0296,13.9932,14.0023,9480.0
2020-09-18 13:20:00,15.36,15.37,15.31,15.32,12694.0,13.9932,14.0023,13.9476,13.9567,12694.0
2020-09-18 13:25:00,15.32,15.32,15.24,15.24,21815.0,13.9567,13.9567,13.8838,13.8838,21815.0
2020-09-18 13:30:00,15.22,15.24,15.13,15.24,23786.0,13.8656,13.8838,13.7836,13.8838,23786.0
2020-09-18 13:35:00,15.25,15.31,15.23,15.26,33326.0,13.8929,13.9476,13.8747,13.9021,33326.0
2020-09-18 13:40:00,15.27,15.32,15.24,15.32,10468.0,13.9112,13.9567,13.8838,13.9567,10468.0
2020-09-18 13:45:00,15.31,15.33,15.29,15.3,12622.0,13.9476,13.9658,13.9294,13.9385,12622.0
2020-09-18 13:50:00,15.3,15.33,15.29,15.32,18180.0,13.9385,13.9658,13.9294,13.9567,18180.0
2020-09-18 13:55:00,15.32,15.33,15.26,15.32,21692.0,13.9567,13.9658,13.9021,13.9567,21692.0
2020-09-18 14:00:00,15.32,15.32,15.26,15.29,36519.0,13.9567,13.9567,13.9021,13.9294,36519.0
2020-09-18 14:05:00,15.3,15.35,15.29,15.35,18670.0,13.9385,13.984,13.9294,13.984,18670.0
2020-09-18 14:10:00,15.35,15.36,15.3,15.31,15241.0,13.984,13.9932,13.9385,13.9476,15241.0
2020-09-18 14:15:00,15.32,15.33,15.18,15.21,60220.0,13.9567,13.9658,13.8292,13.8565,60220.0
2020-09-18 14:20:00,15.21,15.29,15.19,15.27,20723.0,13.8565,13.9294,13.8383,13.9112,20723.0
2020-09-18 14:25:00,15.27,15.3,15.25,15.29,16690.0,13.9112,13.9385,13.8929,13.9294,16690.0
2020-09-18 14:30:00,15.29,15.32,15.27,15.32,13855.0,13.9294,13.9567,13.9112,13.9567,13855.0
2020-09-18 14:35:00,15.31,15.32,15.28,15.29,24444.0,13.9476,13.9567,13.9203,13.9294,24444.0
2020-09-18 14:40:00,15.3,15.33,15.24,15.24,16285.0,13.9385,13.9658,13.8838,13.8838,16285.0
2020-09-18 14:45:00,15.24,15.26,15.2,15.22,21998.0,13.8838,13.9021,13.8474,13.8656,21998.0
2020-09-18 14:50:00,15.22,15.22,15.16,15.18,25962.0,13.8656,13.8656,13.811,13.8292,25962.0
2020-09-18 14:55:00,15.18,15.21,15.16,15.21,16774.0,13.8292,13.8565,13.811,13.8565,16774.0
2020-09-18 15:00:00,15.21,15.24,15.19,15.22,18285.0,13.8565,13.8838,13.8383,13.8656,18285.0
2020-09-18 15:05:00,15.23,15.24,15.21,15.21,22463.0,13.8747,13.8838,13.8565,13.8565,22463.0
2020-09-18 15:10:00,15.22,15.25,15.17,15.18,31241.0,13.8656,13.8929,13.8201,13.8292,31241.0
2020-09-18 15:15:00,15.19,15.2,15.14,15.18,34049.0,13.8383,13.8474,13.7927,13.8292,34049.0
2020-09-18 15:20:00,15.17,15.18,15.12,15.16,20165.0,13.8201,13.8292,13.7745,13.811,20165.0
2020-09-18 15:25:00,15.16,15.18,15.14,15.17,33521.0,13.811,13.8292,13.7927,13.8201,33521.0
2020-09-18 15:30:00,15.17,15.19,15.12,15.19,35873.0,13.8201,13.8383,13.7745,13.8383,35873.0
2020-09-18 15:35:00,15.19,15.28,15.17,15.22,65922.0,13.8383,13.9203,13.8201,13.8656,65922.0
2020-09-18 15:40:00,15.21,15.27,15.19,15.19,71472.0,13.8565,13.9112,13.8383,13.8383,71472.0
2020-09-18 15:45:00,15.2,15.26,15.18,15.23,91816.0,13.8474,13.9021,13.8292,13.8747,91816.0
2020-09-18 15:50:00,15.25,15.34,15.24,15.34,116626.0,13.8929,13.9749,13.8838,13.9749,116626.0
2020-09-18 15:55:00,15.34,15.4,15.3,15.38,290717.0,13.9749,14.0296,13.9385,14.0114,290717.0
2020-09-21 09:30:00,14.81,14.87,14.53,14.54,46490.0,13.4921,13.5468,13.237,13.2461,46490.0
2020-09-21 09:35:00,14.55,14.64,14.44,14.44,28353.0,13.2552,13.3372,13.155,13.155,28353.0
2020-09-21 09:40:00,14.45,14.51,14.39,14.47,31696.0,13.1641,13.2188,13.1095,13.1824,31696.0
2020-09-21 09:45:00,14.46,14.51,14.37,14.37,46667.0,13.1732,13.2188,13.0913,13.0913,46667.0
2020-09-21 09:50:00,14.38,14.41,14.32,14.37,30381.0,13.1004,13.1277,13.0457,13.0913,30381.0
2020-09-21 09:55:00,14.36,14.36,14.26,14.33,33231.0,13.0821,13.0821,12.991,13.0548,33231.0
2020-09-21 10:00:00,14.33,14.38,14.21,14.26,30807.0,13.0548,13.1004,12.9455,12.991,30807.0
2020-09-21 10:05:00,14.27,14.29,14.24,14.26,40189.0,13.0001,13.0184,12.9728,12.991,40189.0
2020-09-21 10:10:00,14.27,14.29,14.24,14.26,44845.0,13.0001,13.0184,12.9728,12.991,44845.0
2020-09-21 10:15:00,14.26,14.33,14.25,14.33,35535.0,12.991,13.0548,12.9819,13.0548,35535.0
2020-09-21 10:20:00,14.32,14.33,14.25,14.32,12860.0,13.0457,13.0548,12.9819,13.0457,12860.0
2020-09-21 10:25:00,14.32,14.34,14.27,14.34,18118.0,13.0457,13.0639,13.0001,13.0639,18118.0
2020-09-21 10:30:00,14.33,14.39,14.24,14.31,32601.0,13.0548,13.1095,12.9728,13.0366,32601.0
2020-09-21 10:35:00,14.31,14.31,14.21,14.22,22394.0,13.0366,13.0366,12.9455,12.9546,22394.0
2020-09-21 10:40:00,14.2,14.28,14.19,14.22,20217.0,12.9364,13.0093,12.9273,12.9546,20217.0
2020-09-21 10:45:00,14.23,14.3,14.22,14.25,22309.0,12.9637,13.0275,12.9546,12.9819,22309.0
2020-09-21 10:50:00,14.23,14.27,14.19,14.26,22734.0,12.9637,13.0001,12.9273,12.991,22734.0
2020-09-21 10:55:00,14.25,14.25,14.19,14.2,17750.0,12.9819,12.9819,12.9273,12.9364,17750.0
2020-09-21 11:00:00,14.2,14.28,14.19,14.25,34806.0,12.9364,13.0093,12.9273,12.9819,34806.0
2020-09-21 11:05:00,14.25,14.33,14.23,14.26,44444.0,12.9819,13.0548,12.9637,12.991,44444.0
2020-09-21 11:10:00,14.26,14.31,14.24,14.29,60307.0,12.991,13.0366,12.9728,13.0184,60307.0
2020-09-21 11:15:00,14.29,14.3,14.24,14.26,25727.0,13.0184,13.0275,12.9728,12.991,25727.0
2020-09-21 11:20:00,14.28,14.32,14.26,14.32,15637.0,13.0093,13.0457,12.991,13.0457,15637.0
2020-09-21 11:25:00,14.32,14.33,14.26,14.31,17724.0,13.0457,13.0548,12.991,13.0366,17724.0
2020-09-21 11:30:00,14.3,14.31,14.25,14.27,25321.0,13.0275,13.0366,12.9819,13.0001,25321.0
2020-09-21 11:35:00,14.28,14.34,14.27,14.29,31365.0,13.0093,13.0639,13.0001,13.0184,31365.0
2020-09-21 11:40:00,14.29,14.36,14.28,14.35,17837.0,13.0184,13.0821,13.0093,13.073,17837.0
2020-09-21 11:45:00,14.35,14.47,14.35,14.46,23294.0,13.073,13.1824,13.073,13.1732,23294.0
2020-09-21 11:50:00,14.46,14.54,14.45,14.52,25900.0,13.1732,13.2461,13.1641,13.2279,25900.0
2020-09-21 11:55:00,14.52,14.53,14.48,14.51,17517.0,13.2279,13.237,13.1915,13.2188,17517.0
2020-09-21 12:00:00,14.51,14.57,14.5,14.57,11968.0,13.2188,13.2735,13.2097,13.2735,11968.0
2020-09-21 12:05:00,14.56,14.63,14.55,14.63,11001.0,13.2643,13.3281,13.2552,13.3281,11001.0
2020-09-21 12:10:00,14.62,14.62,14.55,14.56,22686.0,13.319,13.319,13.2552,13.2643,22686.0
2020-09-21 12:15:00,14.56,14.61,14.55,14.61,13361.0,13.2643,13.3099,13.2552,13.3099,13361.0
2020-09-21 12:20:00,14.6,14.62,14.57,14.62,14490.0,13.3008,13.319,13.2735,13.319,14490.0
2020-09-21 12:25:00,14.62,14.68,14.61,14.64,9480.0,13.319,13.3737,13.3099,13.3372,9480.0
2020-09-21 12:30:00,14.64,14.67,14.64,14.65,21220.0,13.3372,13.3646,13.3372,13.3463,21220.0
2020-09-21 12:35:00,14.64,14.67,14.62,14.66,12378.0,13.3372,13.3646,13.319,13.3554,12378.0
2020-09-21 12:40:00,14.66,14.73,14.64,14.68,19238.0,13.3554,13.4192,13.3372,13.3737,19238.0
2020-09-21 12:45:00,14.68,14.69,14.65,14.68,17026.0,13.3737,13.3828,13.3463,13.3737,17026.0
2020-09-21 12:50:00,14.68,14.72,14.66,14.69,10942.0,13.3737,13.4101,13.3554,13.3828,10942.0
2020-09-21 12:55:00,14.69,14.7,14.66,14.67,12875.0,13.3828,13.3919,13.3554,13.3646,12875.0
2020-09-21 13:00:00,14.67,14.68,14.63,14.66,22276.0,13.3646,13.3737,13.3281,13.3554,22276.0
2020-09-21 13:05:00,14.66,14.68,14.65,14.66,6705.0,13.3554,13.3737,13.3463,13.3554,6705.0
2020-09-21 13:10:00,14.66,14.7,14.65,14.69,8709.0,13.3554,13.3919,13.3463,13.3828,8709.0
2020-09-21 13:15:00,14.7,14.72,14.68,14.68,4701.0,13.3919,13.4101,13.3737,13.3737,4701.0
2020-09-21 13:20:00,14.67,14.7,14.67,14.68,10024.0,13.3646,13.3919,13.3646,13.3737,10024.0
2020-09-21 13:25:00,14.69,14.7,14.68,14.7,4881.0,13.3828,13.3919,13.3737,13.3919,4881.0
2020-09-21 13:30:00,14.69,14.75,14.68,14.71,9505.0,13.3828,13.4374,13.3737,13.401,9505.0
2020-09-21 13:35:00,14.7,14.73,14.69,14.72,4310.0,13.3919,13.4192,13.3828,13.4101,4310.0
2020-09-21 13:40:00,14.73,14.73,14.7,14.71,8553.0,13.4192,13.4192,13.3919,13.401,8553.0
2020-09-21 13:45:00,14.71,14.72,14.68,14.69,13540.0,13.401,13.4101,13.3737,13.3828,13540.0
2020-09-21 13:50:00,14.69,14.71,14.68,14.7,8014.0,13.3828,13.401,13.3737,13.3919,8014.0
2020-09-21 13:55:00,14.69,14.69,14.64,14.65,18949.0,13.3828,13.3828,13.3372,13.3463,18949.0
2020-09-21 14:00:00,14.66,14.68,14.65,14.67,11906.0,13.3554,13.3737,13.3463,13.3646,11906.0
2020-09-21 14:05:00,14.67,14.67,14.61,14.65,23784.0,13.3646,13.3646,13.3099,13.3463,23784.0
2020-09-21 14:10:00,14.65,14.66,14.62,14.63,14161.0,13.3463,13.3554,13.319,13.3281,14161.0
2020-09-21 14:15:00,14.64,14.64,14.6,14.61,3842.0,13.3372,13.3372,13.3008,13.3099,3842.0
2020-09-21 14:20:00,14.62,14.67,14.62,14.65,10915.0,13.319,13.3646,13.319,13.3463,10915.0
2020-09-21 14:25:00,14.64,14.66,14.63,14.63,8366.0,13.3372,13.3554,13.3281,13.3281,8366.0
2020-09-21 14:30:00,14.63,14.63,14.6,14.61,11890.0,13.3281,13.3281,13.3008,13.3099,11890.0
2020-09-21 14:35:00,14.61,14.62,14.6,14.6,10053.0,13.3099,13.319,13.3008,13.3008,10053.0
2020-09-21 14:40:00,14.61,14.62,14.59,14.61,11259.0,13.3099,13.319,13.2917,13.3099,11259.0
2020-09-21 14:45:00,14.6,14.62,14.58,14.6,17402.0,13.3008,13.319,13.2826,13.3008,17402.0
2020-09-21 14:50:00,14.59,14.62,14.59,14.61,15400.0,13.2917,13.319,13.2917,13.3099,15400.0
2020-09-21 14:55:00,14.61,14.66,14.61,14.65,10314.0,13.3099,13.3554,13.3099,13.3463,10314.0
2020-09-21 15:00:00,14.64,14.68,14.63,14.68,12679.0,13.3372,13.3737,13.3281,13.3737,12679.0
2020-09-21 15:05:00,14.68,14.71,14.67,14.7,10628.0,13.3737,13.401,13.3646,13.3919,10628.0
2020-09-21 15:10:00,14.71,14.73,14.7,14.71,16759.0,13.401,13.4192,13.3919,13.401,16759.0
2020-09-21 15:15:00,14.71,14.75,14.71,14.74,12385.0,13.401,13.4374,13.401,13.4283,12385.0
2020-09-21 15:20:00,14.74,14.77,14.72,14.76,12841.0,13.4283,13.4557,13.4101,13.4465,12841.0
2020-09-21 15:25:00,14.77,14.78,14.74,14.75,13822.0,13.4557,13.4648,13.4283,13.4374,13822.0
2020-09-21 15:30:00,14.76,14.76,14.69,14.72,18708.0,13.4465,13.4465,13.3828,13.4101,18708.0
2020-09-21 15:35:00,14.72,14.74,14.71,14.72,16919.0,13.4101,13.4283,13.401,13.4101,16919.0
2020-09-21 15:40:00,14.71,14.73,14.67,14.68,54056.0,13.401,13.4192,13.3646,13.3737,54056.0
2020-09-21 15:45:00,14.68,14.69,14.64,14.66,31544.0,13.3737,13.3828,13.3372,13.3554,31544.0
2020-09-21 15:50:00,14.65,14.68,14.64,14.66,34385.0,13.3463,13.3737,13.3372,13.3554,34385.0
2020-09-21 15:55:00,14.66,14.71,14.66,14.68,102079.0,13.3554,13.401,13.3554,13.3737,102079.0
2020-09-22 09:30:00,14.61,14.81,14.61,14.72,33520.0,13.3099,13.4921,13.3099,13.4101,33520.0
2020-09-22 09:35:00,14.73,15.09,14.71,15.09,33506.0,13.4192,13.7472,13.401,13.7472,33506.0
2020-09-22 09:40:00,15.1,15.18,15.05,15.16,22584.0,13.7563,13.8292,13.7107,13.811,22584.0
2020-09-22 09:45:00,15.16,15.16,14.91,14.91,23034.0,13.811,13.811,13.5832,13.5832,23034.0
2020-09-22 09:50:00,14.9,14.94,14.86,14.89,21362.0,13.5741,13.6105,13.5376,13.565,21362.0
2020-09-22 09:55:00,14.89,14.96,14.82,14.89,27076.0,13.565,13.6287,13.5012,13.565,27076.0
2020-09-22 10:00:00,14.89,14.9,14.81,14.83,16487.0,13.565,13.5741,13.4921,13.5103,16487.0
2020-09-22 10:05:00,14.83,14.83,14.69,14.74,56200.0,13.5103,13.5103,13.3828,13.4283,56200.0
2020-09-22 10:10:00,14.74,14.84,14.74,14.76,14353.0,13.4283,13.5194,13.4283,13.4465,14353.0
2020-09-22 10:15:00,14.77,14.81,14.72,14.75,14729.0,13.4557,13.4921,13.4101,13.4374,14729.0
2020-09-22 10:20:00,14.74,14.76,14.66,14.69,12035.0,13.4283,13.4465,13.3554,13.3828,12035.0
2020-09-22 10:25:00,14.69,14.74,14.68,14.73,12642.0,13.3828,13.4283,13.3737,13.4192,12642.0
2020-09-22 10:30:00,14.73,14.79,14.66,14.66,30896.0,13.4192,13.4739,13.3554,13.3554,30896.0
2020-09-22 10:35:00,14.67,14.71,14.63,14.66,29159.0,13.3646,13.401,13.3281,13.3554,29159.0
2020-09-22 10:40:00,14.66,14.66,14.55,14.55,10190.0,13.3554,13.3554,13.2552,13.2552,10190.0
2020-09-22 10:45:00,14.55,14.59,14.5,14.5,11042.0,13.2552,13.2917,13.2097,13.2097,11042.0
2020-09-22 10:50:00,14.5,14.56,14.49,14.52,12438.0,13.2097,13.2643,13.2006,13.2279,12438.0
2020-09-22 10:55:00,14.5,14.5,14.37,14.37,31235.0,13.2097,13.2097,13.0913,13.0913,31235.0
2020-09-22 11:00:00,14.35,14.42,14.33,14.42,27903.0,13.073,13.1368,13.0548,13.1368,27903.0
2020-09-22 11:05:00,14.42,14.43,14.36,14.42,12531.0,13.1368,13.1459,13.0821,13.1368,12531.0
2020-09-22 11:10:00,14.43,14.53,14.42,14.5,10789.0,13.1459,13.237,13.1368,13.2097,10789.0
2020-09-22 11:15:00,14.5,14.52,14.48,14.52,9253.0,13.2097,13.2279,13.1915,13.2279,9253.0
2020-09-22 11:20:00,14.53,14.55,14.51,14.51,9667.0,13.237,13.2552,13.2188,13.2188,9667.0
2020-09-22 11:25:00,14.5,14.52,14.48,14.51,13143.0,13.2097,13.2279,13.1915,13.2188,13143.0
2020-09-22 11:30:00,14.5,14.52,14.46,14.46,18072.0,13.2097,13.2279,13.1732,13.1732,18072.0
2020-09-22 11:35:00,14.45,14.54,14.44,14.52,12587.0,13.1641,13.2461,13.155,13.2279,12587.0
2020-09-22 11:40:00,14.54,14.56,14.49,14.49,8595.0,13.2461,13.2643,13.2006,13.2006,8595.0
2020-09-22 11:45:00,14.49,14.52,14.48,14.52,8860.0,13.2006,13.2279,13.1915,13.2279,8860.0
2020-09-22 11:50:00,14.52,14.54,14.5,14.53,9933.0,13.2279,13.2461,13.2097,13.237,9933.0
2020-09-22 11:55:00,14.54,14.55,14.52,14.52,11942.0,13.2461,13.2552,13.2279,13.2279,11942.0
2020-09-22 12:00:00,14.52,14.54,14.5,14.54,10449.0,13.2279,13.2461,13.2097,13.2461,10449.0
2020-09-22 12:05:00,14.53,14.55,14.5,14.5,8204.0,13.237,13.2552,13.2097,13.2097,8204.0
2020-09-22 12:10:00,14.5,14.5,14.46,14.47,15406.0,13.2097,13.2097,13.1732,13.1824,15406.0
2020-09-22 12:15:00,14.46,14.47,14.45,14.46,11805.0,13.1732,13.1824,13.1641,13.1732,11805.0
2020-09-22 12:20:00,14.47,14.47,14.42,14.46,30983.0,13.1824,13.1824,13.1368,13.1732,30983.0
2020-09-22 12:25:00,14.45,14.51,14.45,14.48,15649.0,13.1641,13.2188,13.1641,13.1915,15649.0
2020-09-22 12:30:00,14.47,14.5,14.45,14.5,18475.0,13.1824,13.2097,13.1641,13.2097,18475.0
2020-09-22 12:35:00,14.49,14.51,14.46,14.49,15614.0,13.2006,13.2188,13.1732,13.2006,15614.0
2020-09-22 12:40:00,14.49,14.53,14.48,14.52,19641.0,13.2006,13.237,13.1915,13.2279,19641.0
2020-09-22 12:45:00,14.51,14.53,14.48,14.49,17761.0,13.2188,13.237,13.1915,13.2006,17761.0
2020-09-22 12:50:00,14.49,14.51,14.45,14.48,22478.0,13.2006,13.2188,13.1641,13.1915,22478.0
2020-09-22 12:55:00,14.48,14.51,14.46,14.5,18561.0,13.1915,13.2188,13.1732,13.2097,18561.0
2020-09-22 13:00:00,14.51,14.51,14.48,14.48,10804.0,13.2188,13.2188,13.1915,13.1915,10804.0
2020-09-22 13:05:00,14.48,14.48,14.46,14.48,4608.0,13.1915,13.1915,13.1732,13.1915,4608.0
2020-09-22 13:10:00,14.48,14.5,14.46,14.47,14823.0,13.1915,13.2097,13.1732,13.1824,14823.0
2020-09-22 13:15:00,14.47,14.48,14.46,14.47,9734.0,13.1824,13.1915,13.1732,13.1824,9734.0
2020-09-22 13:20:00,14.48,14.51,14.48,14.49,23399.0,13.1915,13.2188,13.1915,13.2006,23399.0
2020-09-22 13:25:00,14.49,14.5,14.47,14.5,8376.0,13.2006,13.2097,13.1824,13.2097,8376.0
2020-09-22 13:30:00,14.49,14.5,14.44,14.44,13202.0,13.2006,13.2097,13.155,13.155,13202.0
2020-09-22 13:35:00,14.44,14.44,14.4,14.43,11896.0,13.155,13.155,13.1186,13.1459,11896.0
2020-09-22 13:40:00,14.43,14.45,14.41,14.43,18160.0,13.1459,13.1641,13.1277,13.1459,18160.0
2020-09-22 13:45:00,14.43,14.49,14.43,14.48,10033.0,13.1459,13.2006,13.1459,13.1915,10033.0
2020-09-22 13:50:00,14.48,14.49,14.46,14.46,26032.0,13.1915,13.2006,13.1732,13.1732,26032.0
2020-09-22 13:55:00,14.46,14.53,14.46,14.52,19140.0,13.1732,13.237,13.1732,13.2279,19140.0
2020-09-22 14:00:00,14.52,14.58,14.52,14.56,17779.0,13.2279,13.2826,13.2279,13.2643,17779.0
2020-09-22 14:05:00,14.55,14.56,14.51,14.52,6514.0,13.2552,13.2643,13.2188,13.2279,6514.0
2020-09-22 14:10:00,14.52,14.54,14.51,14.54,10653.0,13.2279,13.2461,13.2188,13.2461,10653.0
2020-09-22 14:15:00,14.53,14.54,14.52,14.53,5436.0,13.237,13.2461,13.2279,13.237,5436.0
2020-09-22 14:20:00,14.52,14.52,14.47,14.48,15793.0,13.2279,13.2279,13.1824,13.1915,15793.0
2020-09-22 14:25:00,14.48,14.54,14.48,14.53,13825.0,13.1915,13.2461,13.1915,13.237,13825.0
2020-09-22 14:30:00,14.53,14.56,14.52,14.52,18756.0,13.237,13.2643,13.2279,13.2279,18756.0
2020-09-22 14:35:00,14.52,14.57,14.51,14.57,12247.0,13.2279,13.2735,13.2188,13.2735,12247.0
2020-09-22 14:40:00,14.57,14.61,14.56,14.58,18111.0,13.2735,13.3099,13.2643,13.2826,18111.0
2020-09-22 14:45:00,14.58,14.59,14.56,14.58,10182.0,13.2826,13.2917,13.2643,13.2826,10182.0
2020-09-22 14:50:00,14.57,14.6,14.57,14.59,16281.0,13.2735,13.3008,13.2735,13.2917,16281.0
2020-09-22 14:55:00,14.58,14.62,14.57,14.6,20581.0,13.2826,13.319,13.2735,13.3008,20581.0
2020-09-22 15:00:00,14.6,14.6,14.58,14.6,21104.0,13.3008,13.3008,13.2826,13.3008,21104.0
2020-09-22 15:05:00,14.61,14.65,14.6,14.64,30124.0,13.3099,13.3463,13.3008,13.3372,30124.0
2020-09-22 15:10:00,14.65,14.65,14.6,14.63,15449.0,13.3463,13.3463,13.3008,13.3281,15449.0
2020-09-22 15:15:00,14.62,14.63,14.6,14.63,24409.0,13.319,13.3281,13.3008,13.3281,24409.0
2020-09-22 15:20:00,14.63,14.66,14.6,14.61,55031.0,13.3281,13.3554,13.3008,13.3099,55031.0
2020-09-22 15:25:00,14.61,14.71,14.61,14.7,29238.0,13.3099,13.401,13.3099,13.3919,29238.0
2020-09-22 15:30:00,14.69,14.69,14.63,14.65,22942.0,13.3828,13.3828,13.3281,13.3463,22942.0
2020-09-22 15:35:00,14.64,14.64,14.58,14.6,66685.0,13.3372,13.3372,13.2826,13.3008,66685.0
2020-09-22 15:40:00,14.6,14.65,14.6,14.64,43603.0,13.3008,13.3463,13.3008,13.3372,43603.0
2020-09-22 15:45:00,14.63,14.65,14.63,14.65,30018.0,13.3281,13.3463,13.3281,13.3463,30018.0
2020-09-22 15:50:00,14.65,14.67,14.57,14.59,69273.0,13.3463,13.3646,13.2735,13.2917,69273.0
2020-09-22 15:55:00,14.59,14.63,14.58,14.58,137592.0,13.2917,13.3281,13.2826,13.2826,137592.0
2020-09-23 09:30:00,14.67,14.81,14.54,14.81,33215.0,13.3646,13.4921,13.2461,13.4921,33215.0
2020-09-23 09:35:00,14.78,14.96,14.77,14.92,11522.0,13.4648,13.6287,13.4557,13.5923,11522.0
2020-09-23 09:40:00,14.95,14.98,14.71,14.78,38972.0,13.6196,13.647,13.401,13.4648,38972.0
2020-09-23 09:45:00,14.78,14.86,14.75,14.81,22852.0,13.4648,13.5376,13.4374,13.4921,22852.0
2020-09-23 09:50:00,14.82,14.85,14.78,14.8,19551.0,13.5012,13.5285,13.4648,13.483,19551.0
2020-09-23 09:55:00,14.83,14.87,14.76,14.78,12812.0,13.5103,13.5468,13.4465,13.4648,12812.0
2020-09-23 10:00:00,14.78,14.78,14.62,14.71,41338.0,13.4648,13.4648,13.319,13.401,41338.0
2020-09-23 10:05:00,14.72,14.74,14.6,14.6,23733.0,13.4101,13.4283,13.3008,13.3008,23733.0
2020-09-23 10:10:00,14.6,14.61,14.52,14.56,44205.0,13.3008,13.3099,13.2279,13.2643,44205.0
2020-09-23 10:15:00,14.55,14.59,14.53,14.58,21485.0,13.2552,13.2917,13.237,13.2826,21485.0
2020-09-23 10:20:00,14.57,14.62,14.56,14.59,11870.0,13.2735,13.319,13.2643,13.2917,11870.0
2020-09-23 10:25:00,14.59,14.63,14.58,14.61,12704.0,13.2917,13.3281,13.2826,13.3099,12704.0
2020-09-23 10:30:00,14.62,14.7,14.56,14.57,13699.0,13.319,13.3919,13.2643,13.2735,13699.0
2020-09-23 10:35:00,14.54,14.55,14.48,14.51,31583.0,13.2461,13.2552,13.1915,13.2188,31583.0
2020-09-23 10:40:00,14.52,14.63,14.52,14.59,21773.0,13.2279,13.3281,13.2279,13.2917,21773.0
2020-09-23 10:45:00,14.58,14.67,14.58,14.66,14197.0,13.2826,13.3646,13.2826,13.3554,14197.0
2020-09-23 10:50:00,14.67,14.68,14.61,14.66,15397.0,13.3646,13.3737,13.3099,13.3554,15397.0
2020-09-23 10:55:00,14.66,14.73,14.65,14.67,16029.0,13.3554,13.4192,13.3463,13.3646,16029.0
2020-09-23 11:00:00,14.68,14.74,14.68,14.74,11176.0,13.3737,13.4283,13.3737,13.4283,11176.0
2020-09-23 11:05:00,14.74,14.75,14.69,14.71,18330.0,13.4283,13.4374,13.3828,13.401,18330.0
2020-09-23 11:10:00,14.71,14.72,14.64,14.68,10318.0,13.401,13.4101,13.3372,13.3737,10318.0
2020-09-23 11:15:00,14.68,14.69,14.6,14.63,20828.0,13.3737,13.3828,13.3008,13.3281,20828.0
2020-09-23 11:20:00,14.63,14.64,14.59,14.61,14004.0,13.3281,13.3372,13.2917,13.3099,14004.0
2020-09-23 11:25:00,14.6,14.62,14.56,14.6,10604.0,13.3008,13.319,13.2643,13.3008,10604.0
2020-09-23 11:30:00,14.6,14.61,14.54,14.59,17804.0,13.3008,13.3099,13.2461,13.2917,17804.0
2020-09-23 11:35:00,14.6,14.65,14.59,14.65,20255.0,13.3008,13.3463,13.2917,13.3463,20255.0
2020-09-23 11:40:00,14.64,14.64,14.58,14.6,14242.0,13.3372,13.3372,13.2826,13.3008,14242.0
2020-09-23 11:45:00,14.59,14.59,14.54,14.54,12823.0,13.2917,13.2917,13.2461,13.2461,12823.0
2020-09-23 11:50:00,14.52,14.54,14.5,14.53,8322.0,13.2279,13.2461,13.2097,13.237,8322.0
2020-09-23 11:55:00,14.54,14.57,14.53,14.55,9725.0,13.2461,13.2735,13.237,13.2552,9725.0
2020-09-23 12:00:00,14.54,14.57,14.53,14.56,8231.0,13.2461,13.2735,13.237,13.2643,8231.0
2020-09-23 12:05:00,14.55,14.6,14.54,14.6,9201.0,13.2552,13.3008,13.2461,13.3008,9201.0
2020-09-23 12:10:00,14.6,14.61,14.53,14.54,12544.0,13.3008,13.3099,13.237,13.2461,12544.0
2020-09-23 12:15:00,14.55,14.6,14.55,14.57,14262.0,13.2552,13.3008,13.2552,13.2735,14262.0
2020-09-23 12:20:00,14.57,14.61,14.57,14.6,11112.0,13.2735,13.3099,13.2735,13.3008,11112.0
2020-09-23 12:25:00,14.6,14.65,14.6,14.63,10642.0,13.3008,13.3463,13.3008,13.3281,10642.0
2020-09-23 12:30:00,14.63,14.67,14.62,14.65,9021.0,13.3281,13.3646,13.319,13.3463,9021.0
2020-09-23 12:35:00,14.65,14.69,14.65,14.68,11980.0,13.3463,13.3828,13.3463,13.3737,11980.0
2020-09-23 12:40:00,14.69,14.71,14.66,14.68,9042.0,13.3828,13.401,13.3554,13.3737,9042.0
2020-09-23 12:45:00,14.66,14.66,14.57,14.58,13810.0,13.3554,13.3554,13.2735,13.2826,13810.0
2020-09-23 12:50:00,14.57,14.61,14.55,14.57,32561.0,13.2735,13.3099,13.2552,13.2735,32561.0
2020-09-23 12:55:00,14.57,14.59,14.56,14.57,9263.0,13.2735,13.2917,13.2643,13.2735,9263.0
2020-09-23 13:00:00,14.57,14.57,14.5,14.51,11190.0,13.2735,13.2735,13.2097,13.2188,11190.0
2020-09-23 13:05:00,14.5,14.53,14.49,14.53,15207.0,13.2097,13.237,13.2006,13.237,15207.0
2020-09-23 13:10:00,14.53,14.53,14.52,14.53,8476.0,13.237,13.237,13.2279,13.237,8476.0
2020-09-23 13:15:00,14.53,14.56,14.51,14.54,14267.0,13.237,13.2643,13.2188,13.2461,14267.0
2020-09-23 13:20:00,14.53,14.53,14.49,14.5,58724.0,13.237,13.237,13.2006,13.2097,58724.0
2020-09-23 13:25:00,14.5,14.5,14.43,14.44,20952.0,13.2097,13.2097,13.1459,13.155,20952.0
2020-09-23 13:30:00,14.43,14.47,14.4,14.41,48876.0,13.1459,13.1824,13.1186,13.1277,48876.0
2020-09-23 13:35:00,14.41,14.42,14.38,14.39,38938.0,13.1277,13.1368,13.1004,13.1095,38938.0
2020-09-23 13:40:00,14.38,14.41,14.37,14.4,13202.0,13.1004,13.1277,13.0913,13.1186,13202.0
2020-09-23 13:45:00,14.4,14.47,14.4,14.46,20351.0,13.1186,13.1824,13.1186,13.1732,20351.0
2020-09-23 13:50:00,14.46,14.55,14.46,14.54,55215.0,13.1732,13.2552,13.1732,13.2461,55215.0
2020-09-23 13:55:00,14.54,14.57,14.5,14.51,36022.0,13.2461,13.2735,13.2097,13.2188,36022.0
2020-09-23 14:00:00,14.5,14.5,14.43,14.45,26738.0,13.2097,13.2097,13.1459,13.1641,26738.0
2020-09-23 14:05:00,14.45,14.47,14.37,14.37,16398.0,13.1641,13.1824,13.0913,13.0913,16398.0
2020-09-23 14:10:00,14.38,14.38,14.33,14.36,16044.0,13.1004,13.1004,13.0548,13.0821,16044.0
2020-09-23 14:15:00,14.35,14.35,14.19,14.21,28113.0,13.073,13.073,12.9273,12.9455,28113.0
2020-09-23 14:20:00,14.21,14.28,14.2,14.21,26958.0,12.9455,13.0093,12.9364,12.9455,26958.0
2020-09-23 14:25:00,14.21,14.3,14.21,14.3,19556.0,12.9455,13.0275,12.9455,13.0275,19556.0
2020-09-23 14:30:00,14.29,14.3,14.27,14.29,28690.0,13.0184,13.0275,13.0001,13.0184,28690.0
2020-09-23 14:35:00,14.3,14.3,14.24,14.26,20770.0,13.0275,13.0275,12.9728,12.991,20770.0
2020-09-23 14:40:00,14.25,14.25,14.2,14.21,24172.0,12.9819,12.9819,12.9364,12.9455,24172.0
2020-09-23 14:45:00,14.22,14.22,14.1,14.15,51449.0,12.9546,12.9546,12.8453,12.8908,51449.0
2020-09-23 14:50:00,14.15,14.21,14.15,14.17,32183.0,12.8908,12.9455,12.8908,12.909,32183.0
2020-09-23 14:55:00,14.16,14.17,14.13,14.14,28138.0,12.8999,12.909,12.8726,12.8817,28138.0
2020-09-23 15:00:00,14.15,14.22,14.12,14.12,38630.0,12.8908,12.9546,12.8635,12.8635,38630.0
2020-09-23 15:05:00,14.13,14.14,14.07,14.1,39261.0,12.8726,12.8817,12.8179,12.8453,39261.0
2020-09-23 15:10:00,14.1,14.18,14.09,14.17,40958.0,12.8453,12.9182,12.8362,12.909,40958.0
2020-09-23 15:15:00,14.17,14.17,14.09,14.14,32049.0,12.909,12.909,12.8362,12.8817,32049.0
2020-09-23 15:20:00,14.13,14.13,14.06,14.06,30385.0,12.8726,12.8726,12.8088,12.8088,30385.0
2020-09-23 15:25:00,14.07,14.14,14.04,14.14,31134.0,12.8179,12.8817,12.7906,12.8817,31134.0
2020-09-23 15:30:00,14.13,14.17,14.11,14.15,29955.0,12.8726,12.909,12.8544,12.8908,29955.0
2020-09-23 15:35:00,14.15,14.16,14.09,14.12,44604.0,12.8908,12.8999,12.8362,12.8635,44604.0
2020-09-23 15:40:00,14.12,14.13,14.04,14.11,109424.0,12.8635,12.8726,12.7906,12.8544,109424.0
2020-09-23 15:45:00,14.11,14.13,14.05,14.06,85043.0,12.8544,12.8726,12.7997,12.8088,85043.0
2020-09-23 15:50:00,14.05,14.06,14.01,14.04,151687.0,12.7997,12.8088,12.7633,12.7906,151687.0
2020-09-23 15:55:00,14.04,14.06,14.0,14.02,176593.0,12.7906,12.8088,12.7542,12.7724,176593.0
2020-09-24 09:30:00,14.02,14.02,13.48,13.5,63149.0,12.7724,12.7724,12.2804,12.2987,63149.0
2020-09-24 09:35:00,13.51,13.59,13.35,13.35,34367.0,12.3078,12.3807,12.162,12.162,34367.0
2020-09-24 09:40:00,13.35,13.37,13.15,13.22,60392.0,12.162,12.1802,11.9798,12.0436,60392.0
2020-09-24 09:45:00,13.19,13.59,13.18,13.54,29678.0,12.0163,12.3807,12.0071,12.3351,29678.0
2020-09-24 09:50:00,13.52,13.59,13.44,13.49,17928.0,12.3169,12.3807,12.244,12.2896,17928.0
2020-09-24 09:55:00,13.45,13.45,13.33,13.37,22183.0,12.2531,12.2531,12.1438,12.1802,22183.0
2020-09-24 10:00:00,13.37,13.51,13.35,13.38,58476.0,12.1802,12.3078,12.162,12.1893,58476.0
2020-09-24 10:05:00,13.39,13.57,13.39,13.53,46668.0,12.1985,12.3624,12.1985,12.326,46668.0
2020-09-24 10:10:00,13.51,13.52,13.43,13.48,16444.0,12.3078,12.3169,12.2349,12.2804,16444.0
2020-09-24 10:15:00,13.49,13.52,13.43,13.43,8335.0,12.2896,12.3169,12.2349,12.2349,8335.0
2020-09-24 10:20:00,13.42,13.42,13.27,13.28,23369.0,12.2258,12.2258,12.0891,12.0982,23369.0
2020-09-24 10:25:00,13.29,13.31,13.21,13.22,37395.0,12.1074,12.1256,12.0345,12.0436,37395.0
2020-09-24 10:30:00,13.23,13.23,13.08,13.11,20714.0,12.0527,12.0527,11.916,11.9434,20714.0
2020-09-24 10:35:00,13.12,13.25,13.1,13.24,38617.0,11.9525,12.0709,11.9343,12.0618,38617.0
2020-09-24 10:40:00,13.24,13.36,13.2,13.24,53838.0,12.0618,12.1711,12.0254,12.0618,53838.0
2020-09-24 10:45:00,13.24,13.33,13.24,13.28,24256.0,12.0618,12.1438,12.0618,12.0982,24256.0
2020-09-24 10:50:00,13.28,13.34,13.22,13.31,13148.0,12.0982,12.1529,12.0436,12.1256,13148.0
2020-09-24 10:55:00,13.3,13.31,13.21,13.3,10538.0,12.1165,12.1256,12.0345,12.1165,10538.0
2020-09-24 11:00:00,13.3,13.3,13.23,13.23,12725.0,12.1165,12.1165,12.0527,12.0527,12725.0
2020-09-24 11:05:00,13.24,13.27,13.19,13.27,24114.0,12.0618,12.0891,12.0163,12.0891,24114.0
2020-09-24 11:10:00,13.27,13.36,13.26,13.33,48721.0,12.0891,12.1711,12.08,12.1438,48721.0
2020-09-24 11:15:00,13.34,13.37,13.19,13.2,151987.0,12.1529,12.1802,12.0163,12.0254,151987.0
2020-09-24 11:20:00,13.2,13.27,13.17,13.25,44051.0,12.0254,12.0891,11.998,12.0709,44051.0
2020-09-24 11:25:00,13.25,13.4,13.25,13.33,71237.0,12.0709,12.2076,12.0709,12.1438,71237.0
2020-09-24 11:30:00,13.34,13.5,13.34,13.46,37936.0,12.1529,12.2987,12.1529,12.2622,37936.0
2020-09-24 11:35:00,13.45,13.58,13.45,13.57,18822.0,12.2531,12.3716,12.2531,12.3624,18822.0
2020-09-24 11:40:00,13.58,13.58,13.47,13.52,21884.0,12.3716,12.3716,12.2713,12.3169,21884.0
2020-09-24 11:45:00,13.52,13.53,13.48,13.51,43339.0,12.3169,12.326,12.2804,12.3078,43339.0
2020-09-24 11:50:00,13.51,13.62,13.5,13.61,17973.0,12.3078,12.408,12.2987,12.3989,17973.0
2020-09-24 11:55:00,13.61,13.75,13.58,13.73,32780.0,12.3989,12.5264,12.3716,12.5082,32780.0
2020-09-24 12:00:00,13.74,13.77,13.71,13.72,14121.0,12.5173,12.5446,12.49,12.4991,14121.0
2020-09-24 12:05:00,13.72,13.8,13.7,13.8,55420.0,12.4991,12.572,12.4809,12.572,55420.0
2020-09-24 12:10:00,13.79,13.82,13.76,13.77,25500.0,12.5629,12.5902,12.5355,12.5446,25500.0
2020-09-24 12:15:00,13.77,13.9,13.76,13.84,16615.0,12.5446,12.6631,12.5355,12.6084,16615.0
2020-09-24 12:20:00,13.84,13.86,13.78,13.78,20288.0,12.6084,12.6266,12.5538,12.5538,20288.0
2020-09-24 12:25:00,13.79,13.87,13.78,13.81,10547.0,12.5629,12.6357,12.5538,12.5811,10547.0
2020-09-24 12:30:00,13.81,13.82,13.77,13.78,15656.0,12.5811,12.5902,12.5446,12.5538,15656.0
2020-09-24 12:35:00,13.78,13.78,13.68,13.69,62480.0,12.5538,12.5538,12.4627,12.4718,62480.0
2020-09-24 12:40:00,13.69,13.78,13.69,13.77,36098.0,12.4718,12.5538,12.4718,12.5446,36098.0
2020-09-24 12:45:00,13.76,13.81,13.75,13.81,13834.0,12.5355,12.5811,12.5264,12.5811,13834.0
2020-09-24 12:50:00,13.82,13.83,13.78,13.79,13339.0,12.5902,12.5993,12.5538,12.5629,13339.0
2020-09-24 12:55:00,13.79,13.87,13.78,13.86,6519.0,12.5629,12.6357,12.5538,12.6266,6519.0
2020-09-24 13:00:00,13.87,13.91,13.86,13.91,7331.0,12.6357,12.6722,12.6266,12.6722,7331.0
2020-09-24 13:05:00,13.91,13.95,13.89,13.92,8976.0,12.6722,12.7086,12.654,12.6813,8976.0
2020-09-24 13:10:00,13.91,14.05,13.91,14.05,18935.0,12.6722,12.7997,12.6722,12.7997,18935.0
2020-09-24 13:15:00,14.05,14.1,13.97,14.02,56838.0,12.7997,12.8453,12.7268,12.7724,56838.0
2020-09-24 13:20:00,14.02,14.04,13.96,14.0,40566.0,12.7724,12.7906,12.7177,12.7542,40566.0
2020-09-24 13:25:00,14.0,14.02,13.95,13.97,57190.0,12.7542,12.7724,12.7086,12.7268,57190.0
2020-09-24 13:30:00,13.97,14.09,13.93,14.06,52722.0,12.7268,12.8362,12.6904,12.8088,52722.0
2020-09-24 13:35:00,14.04,14.04,13.94,13.94,87204.0,12.7906,12.7906,12.6995,12.6995,87204.0
2020-09-24 13:40:00,13.94,14.0,13.9,13.99,52991.0,12.6995,12.7542,12.6631,12.7451,52991.0
2020-09-24 13:45:00,13.99,14.02,13.98,14.0,14008.0,12.7451,12.7724,12.736,12.7542,14008.0
2020-09-24 13:50:00,14.01,14.15,14.0,14.14,13130.0,12.7633,12.8908,12.7542,12.8817,13130.0
2020-09-24 13:55:00,14.14,14.14,14.07,14.08,14493.0,12.8817,12.8817,12.8179,12.8271,14493.0
2020-09-24 14:00:00,14.08,14.11,14.03,14.08,31111.0,12.8271,12.8544,12.7815,12.8271,31111.0
2020-09-24 14:05:00,14.08,14.1,14.03,14.06,34737.0,12.8271,12.8453,12.7815,12.8088,34737.0
2020-09-24 14:10:00,14.08,14.1,14.0,14.0,70792.0,12.8271,12.8453,12.7542,12.7542,70792.0
2020-09-24 14:15:00,14.0,14.05,13.94,13.96,13608.0,12.7542,12.7997,12.6995,12.7177,13608.0
2020-09-24 14:20:00,13.96,13.96,13.9,13.91,9842.0,12.7177,12.7177,12.6631,12.6722,9842.0
2020-09-24 14:25:00,13.9,13.94,13.89,13.91,13178.0,12.6631,12.6995,12.654,12.6722,13178.0
2020-09-24 14:30:00,13.92,13.94,13.91,13.93,8026.0,12.6813,12.6995,12.6722,12.6904,8026.0
2020-09-24 14:35:00,13.93,13.94,13.91,13.93,7882.0,12.6904,12.6995,12.6722,12.6904,7882.0
2020-09-24 14:40:00,13.94,14.02,13.93,14.01,7664.0,12.6995,12.7724,12.6904,12.7633,7664.0
2020-09-24 14:45:00,14.01,14.02,13.9,13.9,12068.0,12.7633,12.7724,12.6631,12.6631,12068.0
2020-09-24 14:50:00,13.9,13.91,13.86,13.88,39407.0,12.6631,12.6722,12.6266,12.6449,39407.0
2020-09-24 14:55:00,13.89,13.9,13.83,13.83,43701.0,12.654,12.6631,12.5993,12.5993,43701.0
2020-09-24 15:00:00,13.84,13.9,13.83,13.88,31314.0,12.6084,12.6631,12.5993,12.6449,31314.0
2020-09-24 15:05:00,13.88,13.92,13.87,13.91,16372.0,12.6449,12.6813,12.6357,12.6722,16372.0
2020-09-24 15:10:00,13.91,13.95,13.88,13.93,19002.0,12.6722,12.7086,12.6449,12.6904,19002.0
2020-09-24 15:15:00,13.92,13.96,13.91,13.93,133418.0,12.6813,12.7177,12.6722,12.6904,133418.0
2020-09-24 15:20:00,13.93,13.93,13.8,13.85,80829.0,12.6904,12.6904,12.572,12.6175,80829.0
2020-09-24 15:25:00,13.84,13.89,13.82,13.87,48550.0,12.6084,12.654,12.5902,12.6357,48550.0
2020-09-24 15:30:00,13.87,13.89,13.82,13.88,53862.0,12.6357,12.654,12.5902,12.6449,53862.0
2020-09-24 15:35:00,13.88,13.89,13.79,13.88,45339.0,12.6449,12.654,12.5629,12.6449,45339.0
2020-09-24 15:40:00,13.89,13.94,13.87,13.92,51326.0,12.654,12.6995,12.6357,12.6813,51326.0
2020-09-24 15:45:00,13.92,13.98,13.91,13.93,56324.0,12.6813,12.736,12.6722,12.6904,56324.0
2020-09-24 15:50:00,13.93,14.0,13.92,14.0,56887.0,12.6904,12.7542,12.6813,12.7542,56887.0
2020-09-24 15:55:00,14.0,14.02,13.95,13.95,149568.0,12.7542,12.7724,12.7086,12.7086,149568.0
2020-09-25 09:30:00,14.12,14.32,14.04,14.31,62867.0,12.8635,13.0457,12.7906,13.0366,62867.0
2020-09-25 09:35:00,14.31,14.47,14.22,14.44,55088.0,13.0366,13.1824,12.9546,13.155,55088.0
2020-09-25 09:40:00,14.46,14.6,14.43,14.5,30407.0,13.1732,13.3008,13.1459,13.2097,30407.0
2020-09-25 09:45:00,14.55,14.59,14.41,14.49,22291.0,13.2552,13.2917,13.1277,13.2006,22291.0
2020-09-25 09:50:00,14.52,14.57,14.37,14.53,35650.0,13.2279,13.2735,13.0913,13.237,35650.0
2020-09-25 09:55:00,14.52,14.59,14.42,14.54,46792.0,13.2279,13.2917,13.1368,13.2461,46792.0
2020-09-25 10:00:00,14.54,14.58,14.49,14.5,21505.0,13.2461,13.2826,13.2006,13.2097,21505.0
2020-09-25 10:05:00,14.49,14.53,14.4,14.45,35792.0,13.2006,13.237,13.1186,13.1641,35792.0
2020-09-25 10:10:00,14.45,14.46,14.31,14.34,80688.0,13.1641,13.1732,13.0366,13.0639,80688.0
2020-09-25 10:15:00,14.33,14.43,14.26,14.42,57857.0,13.0548,13.1459,12.991,13.1368,57857.0
2020-09-25 10:20:00,14.42,14.49,14.36,14.42,64754.0,13.1368,13.2006,13.0821,13.1368,64754.0
2020-09-25 10:25:00,14.42,14.44,14.33,14.35,32911.0,13.1368,13.155,13.0548,13.073,32911.0
2020-09-25 10:30:00,14.34,14.42,14.29,14.39,68911.0,13.0639,13.1368,13.0184,13.1095,68911.0
2020-09-25 10:35:00,14.37,14.48,14.36,14.46,33076.0,13.0913,13.1915,13.0821,13.1732,33076.0
2020-09-25 10:40:00,14.47,14.5,14.46,14.49,30627.0,13.1824,13.2097,13.1732,13.2006,30627.0
2020-09-25 10:45:00,14.49,14.51,14.27,14.28,18647.0,13.2006,13.2188,13.0001,13.0093,18647.0
2020-09-25 10:50:00,14.26,14.26,14.17,14.2,81121.0,12.991,12.991,12.909,12.9364,81121.0
2020-09-25 10:55:00,14.2,14.2,14.02,14.09,20604.0,12.9364,12.9364,12.7724,12.8362,20604.0
2020-09-25 11:00:00,14.1,14.17,14.05,14.09,28604.0,12.8453,12.909,12.7997,12.8362,28604.0
2020-09-25 11:05:00,14.09,14.12,14.03,14.05,33330.0,12.8362,12.8635,12.7815,12.7997,33330.0
2020-09-25 11:10:00,14.03,14.11,13.99,14.0,19454.0,12.7815,12.8544,12.7451,12.7542,19454.0
2020-09-25 11:15:00,14.0,14.06,13.99,14.06,12846.0,12.7542,12.8088,12.7451,12.8088,12846.0
2020-09-25 11:20:00,14.03,14.1,14.02,14.09,18141.0,12.7815,12.8453,12.7724,12.8362,18141.0
2020-09-25 11:25:00,14.1,14.1,14.01,14.03,8220.0,12.8453,12.8453,12.7633,12.7815,8220.0
2020-09-25 11:30:00,14.03,14.06,13.99,14.01,12507.0,12.7815,12.8088,12.7451,12.7633,12507.0
2020-09-25 11:35:00,14.02,14.04,13.96,13.96,13570.0,12.7724,12.7906,12.7177,12.7177,13570.0
2020-09-25 11:40:00,13.96,13.97,13.87,13.88,10741.0,12.7177,12.7268,12.6357,12.6449,10741.0
2020-09-25 11:45:00,13.88,13.89,13.84,13.86,18208.0,12.6449,12.654,12.6084,12.6266,18208.0
2020-09-25 11:50:00,13.86,13.9,13.85,13.9,23414.0,12.6266,12.6631,12.6175,12.6631,23414.0
2020-09-25 11:55:00,13.9,13.93,13.86,13.87,14773.0,12.6631,12.6904,12.6266,12.6357,14773.0
2020-09-25 12:00:00,13.88,13.89,13.8,13.81,11941.0,12.6449,12.654,12.572,12.5811,11941.0
2020-09-25 12:05:00,13.81,13.85,13.8,13.83,16203.0,12.5811,12.6175,12.572,12.5993,16203.0
2020-09-25 12:10:00,13.84,13.84,13.8,13.82,8334.0,12.6084,12.6084,12.572,12.5902,8334.0
2020-09-25 12:15:00,13.83,13.85,13.81,13.82,10770.0,12.5993,12.6175,12.5811,12.5902,10770.0
2020-09-25 12:20:00,13.82,13.82,13.8,13.82,6315.0,12.5902,12.5902,12.572,12.5902,6315.0
2020-09-25 12:25:00,13.82,13.82,13.78,13.79,8567.0,12.5902,12.5902,12.5538,12.5629,8567.0
2020-09-25 12:30:00,13.8,13.93,13.79,13.93,18712.0,12.572,12.6904,12.5629,12.6904,18712.0
2020-09-25 12:35:00,13.93,13.97,13.92,13.97,11638.0,12.6904,12.7268,12.6813,12.7268,11638.0
2020-09-25 12:40:00,13.98,13.98,13.93,13.94,6089.0,12.736,12.736,12.6904,12.6995,6089.0
2020-09-25 12:45:00,13.94,13.94,13.85,13.87,11524.0,12.6995,12.6995,12.6175,12.6357,11524.0
2020-09-25 12:50:00,13.88,13.91,13.87,13.88,6023.0,12.6449,12.6722,12.6357,12.6449,6023.0
2020-09-25 12:55:00,13.88,13.89,13.87,13.88,3301.0,12.6449,12.654,12.6357,12.6449,3301.0
2020-09-25 13:00:00,13.88,13.92,13.85,13.91,33298.0,12.6449,12.6813,12.6175,12.6722,33298.0
2020-09-25 13:05:00,13.91,13.95,13.9,13.95,3680.0,12.6722,12.7086,12.6631,12.7086,3680.0
2020-09-25 13:10:00,13.94,13.96,13.93,13.95,63009.0,12.6995,12.7177,12.6904,12.7086,63009.0
2020-09-25 13:15:00,13.95,13.99,13.93,13.99,67768.0,12.7086,12.7451,12.6904,12.7451,67768.0
2020-09-25 13:20:00,13.99,14.05,13.99,14.04,17560.0,12.7451,12.7997,12.7451,12.7906,17560.0
2020-09-25 13:25:00,14.04,14.06,14.02,14.03,8931.0,12.7906,12.8088,12.7724,12.7815,8931.0
2020-09-25 13:30:00,14.04,14.06,14.02,14.02,17682.0,12.7906,12.8088,12.7724,12.7724,17682.0
2020-09-25 13:35:00,14.01,14.01,13.96,13.96,21640.0,12.7633,12.7633,12.7177,12.7177,21640.0
2020-09-25 13:40:00,13.97,14.02,13.97,14.0,10005.0,12.7268,12.7724,12.7268,12.7542,10005.0
2020-09-25 13:45:00,14.01,14.02,13.97,13.98,8412.0,12.7633,12.7724,12.7268,12.736,8412.0
2020-09-25 13:50:00,13.98,13.99,13.94,13.95,9308.0,12.736,12.7451,12.6995,12.7086,9308.0
2020-09-25 13:55:00,13.94,13.97,13.94,13.96,17003.0,12.6995,12.7268,12.6995,12.7177,17003.0
2020-09-25 14:00:00,13.97,13.99,13.96,13.96,9614.0,12.7268,12.7451,12.7177,12.7177,9614.0
2020-09-25 14:05:00,13.96,13.97,13.93,13.96,19938.0,12.7177,12.7268,12.6904,12.7177,19938.0
2020-09-25 14:10:00,13.96,13.99,13.95,13.99,23464.0,12.7177,12.7451,12.7086,12.7451,23464.0
2020-09-25 14:15:00,13.98,14.02,13.98,14.02,8618.0,12.736,12.7724,12.736,12.7724,8618.0
2020-09-25 14:20:00,14.01,14.02,13.98,13.99,13226.0,12.7633,12.7724,12.736,12.7451,13226.0
2020-09-25 14:25:00,13.99,14.05,13.98,14.03,12310.0,12.7451,12.7997,12.736,12.7815,12310.0
2020-09-25 14:30:00,14.03,14.04,14.01,14.02,12386.0,12.7815,12.7906,12.7633,12.7724,12386.0
2020-09-25 14:35:00,14.01,14.03,14.0,14.01,16954.0,12.7633,12.7815,12.7542,12.7633,16954.0
2020-09-25 14:40:00,14.0,14.01,13.98,14.0,11603.0,12.7542,12.7633,12.736,12.7542,11603.0
2020-09-25 14:45:00,13.99,14.02,13.99,14.0,12108.0,12.7451,12.7724,12.7451,12.7542,12108.0
2020-09-25 14:50:00,14.0,14.04,13.99,14.03,27117.0,12.7542,12.7906,12.7451,12.7815,27117.0
2020-09-25 14:55:00,14.02,14.07,14.01,14.06,15466.0,12.7724,12.8179,12.7633,12.8088,15466.0
2020-09-25 15:00:00,14.06,14.09,14.05,14.09,12318.0,12.8088,12.8362,12.7997,12.8362,12318.0
2020-09-25 15:05:00,14.09,14.13,14.08,14.12,62148.0,12.8362,12.8726,12.8271,12.8635,62148.0
2020-09-25 15:10:00,14.12,14.15,14.11,14.12,12688.0,12.8635,12.8908,12.8544,12.8635,12688.0
2020-09-25 15:15:00,14.12,14.28,14.12,14.28,57738.0,12.8635,13.0093,12.8635,13.0093,57738.0
2020-09-25 15:20:00,14.28,14.28,14.16,14.17,51421.0,13.0093,13.0093,12.8999,12.909,51421.0
2020-09-25 15:25:00,14.16,14.2,14.14,14.2,23560.0,12.8999,12.9364,12.8817,12.9364,23560.0
2020-09-25 15:30:00,14.2,14.22,14.14,14.16,48800.0,12.9364,12.9546,12.8817,12.8999,48800.0
2020-09-25 15:35:00,14.16,14.19,14.15,14.18,28068.0,12.8999,12.9273,12.8908,12.9182,28068.0
2020-09-25 15:40:00,14.18,14.19,14.15,14.18,69782.0,12.9182,12.9273,12.8908,12.9182,69782.0
2020-09-25 15:45:00,14.18,14.19,14.14,14.18,46143.0,12.9182,12.9273,12.8817,12.9182,46143.0
2020-09-25 15:50:00,14.17,14.19,14.15,14.16,71879.0,12.909,12.9273,12.8908,12.8999,71879.0
2020-09-25 15:55:00,14.16,14.18,14.15,14.15,93257.0,12.8999,12.9182,12.8908,12.8908,93257.0
2020-09-28 09:30:00,14.48,14.57,14.36,14.53,41766.0,13.1915,13.2735,13.0821,13.237,41766.0
2020-09-28 09:35:00,14.53,14.61,14.38,14.38,37907.0,13.237,13.3099,13.1004,13.1004,37907.0
2020-09-28 09:40:00,14.38,14.38,14.28,14.29,21486.0,13.1004,13.1004,13.0093,13.0184,21486.0
2020-09-28 09:45:00,14.29,14.48,14.27,14.41,5153.0,13.0184,13.1915,13.0001,13.1277,5153.0
2020-09-28 09:50:00,14.42,14.5,14.38,14.41,14241.0,13.1368,13.2097,13.1004,13.1277,14241.0
2020-09-28 09:55:00,14.42,14.48,14.4,14.45,26375.0,13.1368,13.1915,13.1186,13.1641,26375.0
2020-09-28 10:00:00,14.45,14.45,14.38,14.41,18047.0,13.1641,13.1641,13.1004,13.1277,18047.0
2020-09-28 10:05:00,14.4,14.45,14.35,14.35,82664.0,13.1186,13.1641,13.073,13.073,82664.0
2020-09-28 10:10:00,14.35,14.38,14.3,14.37,19816.0,13.073,13.1004,13.0275,13.0913,19816.0
2020-09-28 10:15:00,14.38,14.4,14.3,14.31,17116.0,13.1004,13.1186,13.0275,13.0366,17116.0
2020-09-28 10:20:00,14.3,14.3,14.25,14.26,39982.0,13.0275,13.0275,12.9819,12.991,39982.0
2020-09-28 10:25:00,14.26,14.35,14.26,14.29,14557.0,12.991,13.073,12.991,13.0184,14557.0
2020-09-28 10:30:00,14.29,14.35,14.28,14.35,20627.0,13.0184,13.073,13.0093,13.073,20627.0
2020-09-28 10:35:00,14.35,14.36,14.28,14.28,15489.0,13.073,13.0821,13.0093,13.0093,15489.0
2020-09-28 10:40:00,14.29,14.42,14.27,14.42,19783.0,13.0184,13.1368,13.0001,13.1368,19783.0
2020-09-28 10:45:00,14.41,14.45,14.34,14.45,14978.0,13.1277,13.1641,13.0639,13.1641,14978.0
2020-09-28 10:50:00,14.47,14.51,14.42,14.49,24019.0,13.1824,13.2188,13.1368,13.2006,24019.0
2020-09-28 10:55:00,14.48,14.51,14.45,14.51,16455.0,13.1915,13.2188,13.1641,13.2188,16455.0
2020-09-28 11:00:00,14.51,14.59,14.47,14.5,15279.0,13.2188,13.2917,13.1824,13.2097,15279.0
2020-09-28 11:05:00,14.49,14.5,14.42,14.43,10967.0,13.2006,13.2097,13.1368,13.1459,10967.0
2020-09-28 11:10:00,14.44,14.44,14.39,14.41,22684.0,13.155,13.155,13.1095,13.1277,22684.0
2020-09-28 11:15:00,14.4,14.44,14.39,14.42,12903.0,13.1186,13.155,13.1095,13.1368,12903.0
2020-09-28 11:20:00,14.41,14.45,14.37,14.39,17661.0,13.1277,13.1641,13.0913,13.1095,17661.0
2020-09-28 11:25:00,14.39,14.4,14.36,14.4,9538.0,13.1095,13.1186,13.0821,13.1186,9538.0
2020-09-28 11:30:00,14.4,14.43,14.39,14.39,16040.0,13.1186,13.1459,13.1095,13.1095,16040.0
2020-09-28 11:35:00,14.39,14.42,14.38,14.42,9200.0,13.1095,13.1368,13.1004,13.1368,9200.0
2020-09-28 11:40:00,14.42,14.44,14.37,14.41,11207.0,13.1368,13.155,13.0913,13.1277,11207.0
2020-09-28 11:45:00,14.42,14.42,14.36,14.37,16131.0,13.1368,13.1368,13.0821,13.0913,16131.0
2020-09-28 11:50:00,14.38,14.39,14.35,14.39,16489.0,13.1004,13.1095,13.073,13.1095,16489.0
2020-09-28 11:55:00,14.38,14.41,14.35,14.41,18612.0,13.1004,13.1277,13.073,13.1277,18612.0
2020-09-28 12:00:00,14.41,14.54,14.4,14.53,13855.0,13.1277,13.2461,13.1186,13.237,13855.0
2020-09-28 12:05:00,14.54,14.6,14.53,14.59,19203.0,13.2461,13.3008,13.237,13.2917,19203.0
2020-09-28 12:10:00,14.59,14.6,14.56,14.57,6141.0,13.2917,13.3008,13.2643,13.2735,6141.0
2020-09-28 12:15:00,14.58,14.59,14.53,14.59,21207.0,13.2826,13.2917,13.237,13.2917,21207.0
2020-09-28 12:20:00,14.6,14.65,14.59,14.63,11555.0,13.3008,13.3463,13.2917,13.3281,11555.0
2020-09-28 12:25:00,14.62,14.64,14.6,14.6,15077.0,13.319,13.3372,13.3008,13.3008,15077.0
2020-09-28 12:30:00,14.61,14.63,14.59,14.6,11931.0,13.3099,13.3281,13.2917,13.3008,11931.0
2020-09-28 12:35:00,14.59,14.59,14.56,14.57,6859.0,13.2917,13.2917,13.2643,13.2735,6859.0
2020-09-28 12:40:00,14.58,14.59,14.57,14.58,3600.0,13.2826,13.2917,13.2735,13.2826,3600.0
2020-09-28 12:45:00,14.58,14.66,14.58,14.63,14408.0,13.2826,13.3554,13.2826,13.3281,14408.0
2020-09-28 12:50:00,14.64,14.66,14.6,14.63,12024.0,13.3372,13.3554,13.3008,13.3281,12024.0
2020-09-28 12:55:00,14.62,14.65,14.61,14.61,10521.0,13.319,13.3463,13.3099,13.3099,10521.0
2020-09-28 13:00:00,14.61,14.64,14.58,14.6,19646.0,13.3099,13.3372,13.2826,13.3008,19646.0
2020-09-28 13:05:00,14.6,14.6,14.57,14.59,9953.0,13.3008,13.3008,13.2735,13.2917,9953.0
2020-09-28 13:10:00,14.6,14.69,14.6,14.66,12908.0,13.3008,13.3828,13.3008,13.3554,12908.0
2020-09-28 13:15:00,14.66,14.72,14.65,14.7,17893.0,13.3554,13.4101,13.3463,13.3919,17893.0
2020-09-28 13:20:00,14.7,14.7,14.65,14.65,8890.0,13.3919,13.3919,13.3463,13.3463,8890.0
2020-09-28 13:25:00,14.65,14.68,14.63,14.67,14597.0,13.3463,13.3737,13.3281,13.3646,14597.0
2020-09-28 13:30:00,14.68,14.71,14.67,14.67,16104.0,13.3737,13.401,13.3646,13.3646,16104.0
2020-09-28 13:35:00,14.68,14.68,14.63,14.66,14547.0,13.3737,13.3737,13.3281,13.3554,14547.0
2020-09-28 13:40:00,14.66,14.66,14.6,14.61,11369.0,13.3554,13.3554,13.3008,13.3099,11369.0
2020-09-28 13:45:00,14.61,14.61,14.57,14.61,8242.0,13.3099,13.3099,13.2735,13.3099,8242.0
2020-09-28 13:50:00,14.61,14.63,14.59,14.63,7794.0,13.3099,13.3281,13.2917,13.3281,7794.0
2020-09-28 13:55:00,14.62,14.64,14.6,14.64,8014.0,13.319,13.3372,13.3008,13.3372,8014.0
2020-09-28 14:00:00,14.64,14.68,14.63,14.66,7272.0,13.3372,13.3737,13.3281,13.3554,7272.0
2020-09-28 14:05:00,14.66,14.69,14.65,14.69,6089.0,13.3554,13.3828,13.3463,13.3828,6089.0
2020-09-28 14:10:00,14.68,14.71,14.66,14.66,12399.0,13.3737,13.401,13.3554,13.3554,12399.0
2020-09-28 14:15:00,14.67,14.68,14.63,14.65,10771.0,13.3646,13.3737,13.3281,13.3463,10771.0
2020-09-28 14:20:00,14.65,14.65,14.61,14.63,10700.0,13.3463,13.3463,13.3099,13.3281,10700.0
2020-09-28 14:25:00,14.63,14.65,14.61,14.65,8332.0,13.3281,13.3463,13.3099,13.3463,8332.0
2020-09-28 14:30:00,14.65,14.71,14.64,14.71,41305.0,13.3463,13.401,13.3372,13.401,41305.0
2020-09-28 14:35:00,14.71,14.75,14.7,14.74,11800.0,13.401,13.4374,13.3919,13.4283,11800.0
2020-09-28 14:40:00,14.75,14.79,14.73,14.77,22089.0,13.4374,13.4739,13.4192,13.4557,22089.0
2020-09-28 14:45:00,14.77,14.79,14.75,14.78,16730.0,13.4557,13.4739,13.4374,13.4648,16730.0
2020-09-28 14:50:00,14.79,14.8,14.73,14.77,29735.0,13.4739,13.483,13.4192,13.4557,29735.0
2020-09-28 14:55:00,14.77,14.79,14.76,14.78,15180.0,13.4557,13.4739,13.4465,13.4648,15180.0
2020-09-28 15:00:00,14.78,14.81,14.76,14.8,20825.0,13.4648,13.4921,13.4465,13.483,20825.0
2020-09-28 15:05:00,14.8,14.8,14.72,14.75,16965.0,13.483,13.483,13.4101,13.4374,16965.0
2020-09-28 15:10:00,14.76,14.8,14.74,14.75,17422.0,13.4465,13.483,13.4283,13.4374,17422.0
2020-09-28 15:15:00,14.75,14.75,14.7,14.71,21019.0,13.4374,13.4374,13.3919,13.401,21019.0
2020-09-28 15:20:00,14.7,14.7,14.63,14.64,21489.0,13.3919,13.3919,13.3281,13.3372,21489.0
2020-09-28 15:25:00,14.65,14.73,14.65,14.73,30739.0,13.3463,13.4192,13.3463,13.4192,30739.0
2020-09-28 15:30:00,14.72,14.73,14.66,14.68,24621.0,13.4101,13.4192,13.3554,13.3737,24621.0
2020-09-28 15:35:00,14.69,14.71,14.69,14.71,30068.0,13.3828,13.401,13.3828,13.401,30068.0
2020-09-28 15:40:00,14.71,14.72,14.68,14.71,23125.0,13.401,13.4101,13.3737,13.401,23125.0
2020-09-28 15:45:00,14.71,14.72,14.68,14.71,39285.0,13.401,13.4101,13.3737,13.401,39285.0
2020-09-28 15:50:00,14.71,14.72,14.66,14.68,41541.0,13.401,13.4101,13.3554,13.3737,41541.0
2020-09-28 15:55:00,14.69,14.69,14.63,14.64,120987.0,13.3828,13.3828,13.3281,13.3372,120987.0
2020-09-29 09:30:00,14.6,14.81,14.51,14.6,31118.0,13.3008,13.4921,13.2188,13.3008,31118.0
2020-09-29 09:35:00,14.58,14.58,14.45,14.47,57160.0,13.2826,13.2826,13.1641,13.1824,57160.0
2020-09-29 09:40:00,14.49,14.58,14.49,14.53,26562.0,13.2006,13.2826,13.2006,13.237,26562.0
2020-09-29 09:45:00,14.52,14.58,14.43,14.43,17399.0,13.2279,13.2826,13.1459,13.1459,17399.0
2020-09-29 09:50:00,14.42,14.5,14.35,14.47,34055.0,13.1368,13.2097,13.073,13.1824,34055.0
2020-09-29 09:55:00,14.48,14.62,14.48,14.62,22236.0,13.1915,13.319,13.1915,13.319,22236.0
2020-09-29 10:00:00,14.63,14.68,14.59,14.65,21430.0,13.3281,13.3737,13.2917,13.3463,21430.0
2020-09-29 10:05:00,14.65,14.72,14.63,14.72,151211.0,13.3463,13.4101,13.3281,13.4101,151211.0
2020-09-29 10:10:00,14.72,14.78,14.66,14.78,58633.0,13.4101,13.4648,13.3554,13.4648,58633.0
2020-09-29 10:15:00,14.78,14.78,14.67,14.71,44586.0,13.4648,13.4648,13.3646,13.401,44586.0
2020-09-29 10:20:00,14.72,14.74,14.64,14.67,31354.0,13.4101,13.4283,13.3372,13.3646,31354.0
2020-09-29 10:25:00,14.68,14.7,14.59,14.6,16225.0,13.3737,13.3919,13.2917,13.3008,16225.0
2020-09-29 10:30:00,14.61,14.61,14.46,14.47,13705.0,13.3099,13.3099,13.1732,13.1824,13705.0
2020-09-29 10:35:00,14.46,14.51,14.43,14.49,44763.0,13.1732,13.2188,13.1459,13.2006,44763.0
2020-09-29 10:40:00,14.49,14.53,14.46,14.53,26651.0,13.2006,13.237,13.1732,13.237,26651.0
2020-09-29 10:45:00,14.53,14.55,14.49,14.52,20962.0,13.237,13.2552,13.2006,13.2279,20962.0
2020-09-29 10:50:00,14.53,14.54,14.46,14.46,19541.0,13.237,13.2461,13.1732,13.1732,19541.0
2020-09-29 10:55:00,14.47,14.48,14.42,14.43,16517.0,13.1824,13.1915,13.1368,13.1459,16517.0
2020-09-29 11:00:00,14.43,14.44,14.32,14.35,17008.0,13.1459,13.155,13.0457,13.073,17008.0
2020-09-29 11:05:00,14.35,14.38,14.33,14.35,18940.0,13.073,13.1004,13.0548,13.073,18940.0
2020-09-29 11:10:00,14.35,14.39,14.34,14.39,16983.0,13.073,13.1095,13.0639,13.1095,16983.0
2020-09-29 11:15:00,14.39,14.55,14.38,14.54,16271.0,13.1095,13.2552,13.1004,13.2461,16271.0
2020-09-29 11:20:00,14.54,14.61,14.51,14.56,36155.0,13.2461,13.3099,13.2188,13.2643,36155.0
2020-09-29 11:25:00,14.56,14.57,14.5,14.53,33046.0,13.2643,13.2735,13.2097,13.237,33046.0
2020-09-29 11:30:00,14.52,14.53,14.49,14.52,43723.0,13.2279,13.237,13.2006,13.2279,43723.0
2020-09-29 11:35:00,14.51,14.51,14.44,14.45,12937.0,13.2188,13.2188,13.155,13.1641,12937.0
2020-09-29 11:40:00,14.44,14.46,14.33,14.34,21038.0,13.155,13.1732,13.0548,13.0639,21038.0
2020-09-29 11:45:00,14.35,14.37,14.29,14.31,18347.0,13.073,13.0913,13.0184,13.0366,18347.0
2020-09-29 11:50:00,14.33,14.38,14.32,14.37,20091.0,13.0548,13.1004,13.0457,13.0913,20091.0
2020-09-29 11:55:00,14.38,14.4,14.36,14.38,13839.0,13.1004,13.1186,13.0821,13.1004,13839.0
2020-09-29 12:00:00,14.38,14.4,14.35,14.36,16440.0,13.1004,13.1186,13.073,13.0821,16440.0
2020-09-29 12:05:00,14.37,14.45,14.35,14.44,16980.0,13.0913,13.1641,13.073,13.155,16980.0
2020-09-29 12:10:00,14.43,14.45,14.42,14.42,13473.0,13.1459,13.1641,13.1368,13.1368,13473.0
2020-09-29 12:15:00,14.43,14.44,14.4,14.43,14854.0,13.1459,13.155,13.1186,13.1459,14854.0
2020-09-29 12:20:00,14.44,14.45,14.4,14.41,14470.0,13.155,13.1641,13.1186,13.1277,14470.0
2020-09-29 12:25:00,14.42,14.46,14.41,14.45,12466.0,13.1368,13.1732,13.1277,13.1641,12466.0
2020-09-29 12:30:00,14.44,14.46,14.44,14.46,15871.0,13.155,13.1732,13.155,13.1732,15871.0
2020-09-29 12:35:00,14.46,14.5,14.46,14.49,23243.0,13.1732,13.2097,13.1732,13.2006,23243.0
2020-09-29 12:40:00,14.49,14.49,14.45,14.47,20436.0,13.2006,13.2006,13.1641,13.1824,20436.0
2020-09-29 12:45:00,14.46,14.47,14.41,14.45,18621.0,13.1732,13.1824,13.1277,13.1641,18621.0
2020-09-29 12:50:00,14.44,14.46,14.43,14.45,11685.0,13.155,13.1732,13.1459,13.1641,11685.0
2020-09-29 12:55:00,14.45,14.46,14.43,14.45,13435.0,13.1641,13.1732,13.1459,13.1641,13435.0
2020-09-29 13:00:00,14.45,14.45,14.42,14.43,6109.0,13.1641,13.1641,13.1368,13.1459,6109.0
2020-09-29 13:05:00,14.43,14.43,14.38,14.41,16381.0,13.1459,13.1459,13.1004,13.1277,16381.0
2020-09-29 13:10:00,14.41,14.41,14.38,14.39,7922.0,13.1277,13.1277,13.1004,13.1095,7922.0
2020-09-29 13:15:00,14.39,14.42,14.38,14.42,8355.0,13.1095,13.1368,13.1004,13.1368,8355.0
2020-09-29 13:20:00,14.41,14.44,14.4,14.43,6357.0,13.1277,13.155,13.1186,13.1459,6357.0
2020-09-29 13:25:00,14.43,14.44,14.41,14.44,10125.0,13.1459,13.155,13.1277,13.155,10125.0
2020-09-29 13:30:00,14.44,14.45,14.42,14.44,5272.0,13.155,13.1641,13.1368,13.155,5272.0
2020-09-29 13:35:00,14.44,14.45,14.39,14.39,13089.0,13.155,13.1641,13.1095,13.1095,13089.0
2020-09-29 13:40:00,14.39,14.42,14.38,14.4,25354.0,13.1095,13.1368,13.1004,13.1186,25354.0
2020-09-29 13:45:00,14.4,14.43,14.39,14.39,11561.0,13.1186,13.1459,13.1095,13.1095,11561.0
2020-09-29 13:50:00,14.4,14.49,14.39,14.49,19574.0,13.1186,13.2006,13.1095,13.2006,19574.0
2020-09-29 13:55:00,14.48,14.51,14.46,14.47,29907.0,13.1915,13.2188,13.1732,13.1824,29907.0
2020-09-29 14:00:00,14.47,14.5,14.46,14.48,16683.0,13.1824,13.2097,13.1732,13.1915,16683.0
2020-09-29 14:05:00,14.49,14.51,14.46,14.51,66750.0,13.2006,13.2188,13.1732,13.2188,66750.0
2020-09-29 14:10:00,14.51,14.52,14.5,14.51,80336.0,13.2188,13.2279,13.2097,13.2188,80336.0
2020-09-29 14:15:00,14.51,14.58,14.5,14.57,96150.0,13.2188,13.2826,13.2097,13.2735,96150.0
2020-09-29 14:20:00,14.57,14.57,14.53,14.55,18097.0,13.2735,13.2735,13.237,13.2552,18097.0
2020-09-29 14:25:00,14.56,14.59,14.53,14.56,20859.0,13.2643,13.2917,13.237,13.2643,20859.0
2020-09-29 14:30:00,14.56,14.63,14.55,14.61,32225.0,13.2643,13.3281,13.2552,13.3099,32225.0
2020-09-29 14:35:00,14.61,14.63,14.59,14.63,15125.0,13.3099,13.3281,13.2917,13.3281,15125.0
2020-09-29 14:40:00,14.63,14.67,14.62,14.67,19456.0,13.3281,13.3646,13.319,13.3646,19456.0
2020-09-29 14:45:00,14.66,14.71,14.66,14.7,58056.0,13.3554,13.401,13.3554,13.3919,58056.0
2020-09-29 14:50:00,14.69,14.7,14.65,14.66,27418.0,13.3828,13.3919,13.3463,13.3554,27418.0
2020-09-29 14:55:00,14.67,14.69,14.63,14.66,20650.0,13.3646,13.3828,13.3281,13.3554,20650.0
2020-09-29 15:00:00,14.66,14.67,14.58,14.59,21852.0,13.3554,13.3646,13.2826,13.2917,21852.0
2020-09-29 15:05:00,14.59,14.6,14.57,14.59,10016.0,13.2917,13.3008,13.2735,13.2917,10016.0
2020-09-29 15:10:00,14.59,14.63,14.58,14.63,19255.0,13.2917,13.3281,13.2826,13.3281,19255.0
2020-09-29 15:15:00,14.63,14.7,14.62,14.7,59956.0,13.3281,13.3919,13.319,13.3919,59956.0
2020-09-29 15:20:00,14.7,14.71,14.6,14.62,83131.0,13.3919,13.401,13.3008,13.319,83131.0
2020-09-29 15:25:00,14.61,14.62,14.59,14.61,16845.0,13.3099,13.319,13.2917,13.3099,16845.0
2020-09-29 15:30:00,14.61,14.68,14.6,14.65,31370.0,13.3099,13.3737,13.3008,13.3463,31370.0
2020-09-29 15:35:00,14.64,14.65,14.61,14.63,24891.0,13.3372,13.3463,13.3099,13.3281,24891.0
2020-09-29 15:40:00,14.62,14.63,14.58,14.6,25484.0,13.319,13.3281,13.2826,13.3008,25484.0
2020-09-29 15:45:00,14.59,14.61,14.58,14.61,40658.0,13.2917,13.3099,13.2826,13.3099,40658.0
2020-09-29 15:50:00,14.61,14.68,14.59,14.68,107270.0,13.3099,13.3737,13.2917,13.3737,107270.0
2020-09-29 15:55:00,14.68,14.68,14.62,14.62,190127.0,13.3737,13.3737,13.319,13.319,190127.0
2020-09-30 09:30:00,14.71,14.76,14.63,14.72,16553.0,13.401,13.4465,13.3281,13.4101,16553.0
2020-09-30 09:35:00,14.7,14.7,14.46,14.55,24748.0,13.3919,13.3919,13.1732,13.2552,24748.0
2020-09-30 09:40:00,14.53,14.63,14.46,14.6,18767.0,13.237,13.3281,13.1732,13.3008,18767.0
2020-09-30 09:45:00,14.6,14.78,14.6,14.73,14915.0,13.3008,13.4648,13.3008,13.4192,14915.0
2020-09-30 09:50:00,14.77,14.77,14.62,14.63,14589.0,13.4557,13.4557,13.319,13.3281,14589.0
2020-09-30 09:55:00,14.65,14.71,14.63,14.63,11753.0,13.3463,13.401,13.3281,13.3281,11753.0
2020-09-30 10:00:00,14.62,14.79,14.61,14.78,13667.0,13.319,13.4739,13.3099,13.4648,13667.0
2020-09-30 10:05:00,14.8,14.82,14.73,14.78,17266.0,13.483,13.5012,13.4192,13.4648,17266.0
2020-09-30 10:10:00,14.79,14.83,14.72,14.74,11957.0,13.4739,13.5103,13.4101,13.4283,11957.0
2020-09-30 10:15:00,14.74,14.83,14.74,14.79,18664.0,13.4283,13.5103,13.4283,13.4739,18664.0
2020-09-30 10:20:00,14.78,14.87,14.76,14.83,22651.0,13.4648,13.5468,13.4465,13.5103,22651.0
2020-09-30 10:25:00,14.84,14.84,14.73,14.74,26435.0,13.5194,13.5194,13.4192,13.4283,26435.0
2020-09-30 10:30:00,14.76,14.77,14.66,14.7,12104.0,13.4465,13.4557,13.3554,13.3919,12104.0
2020-09-30 10:35:00,14.69,14.84,14.67,14.82,10366.0,13.3828,13.5194,13.3646,13.5012,10366.0
2020-09-30 10:40:00,14.82,14.86,14.8,14.84,18461.0,13.5012,13.5376,13.483,13.5194,18461.0
2020-09-30 10:45:00,14.85,14.87,14.75,14.76,19142.0,13.5285,13.5468,13.4374,13.4465,19142.0
2020-09-30 10:50:00,14.76,14.82,14.73,14.79,11316.0,13.4465,13.5012,13.4192,13.4739,11316.0
2020-09-30 10:55:00,14.79,14.8,14.76,14.77,9372.0,13.4739,13.483,13.4465,13.4557,9372.0
2020-09-30 11:00:00,14.78,14.78,14.67,14.71,18457.0,13.4648,13.4648,13.3646,13.401,18457.0
2020-09-30 11:05:00,14.71,14.71,14.62,14.63,23305.0,13.401,13.401,13.319,13.3281,23305.0
2020-09-30 11:10:00,14.63,14.65,14.58,14.61,17380.0,13.3281,13.3463,13.2826,13.3099,17380.0
2020-09-30 11:15:00,14.61,14.66,14.6,14.64,14804.0,13.3099,13.3554,13.3008,13.3372,14804.0
2020-09-30 11:20:00,14.64,14.69,14.64,14.65,11223.0,13.3372,13.3828,13.3372,13.3463,11223.0
2020-09-30 11:25:00,14.65,14.68,14.63,14.64,15873.0,13.3463,13.3737,13.3281,13.3372,15873.0
2020-09-30 11:30:00,14.63,14.66,14.61,14.61,72312.0,13.3281,13.3554,13.3099,13.3099,72312.0
2020-09-30 11:35:00,14.62,14.63,14.54,14.56,30108.0,13.319,13.3281,13.2461,13.2643,30108.0
2020-09-30 11:40:00,14.56,14.57,14.53,14.54,15864.0,13.2643,13.2735,13.237,13.2461,15864.0
2020-09-30 11:45:00,14.54,14.54,14.51,14.53,22178.0,13.2461,13.2461,13.2188,13.237,22178.0
2020-09-30 11:50:00,14.53,14.57,14.5,14.51,21455.0,13.237,13.2735,13.2097,13.2188,21455.0
2020-09-30 11:55:00,14.51,14.54,14.5,14.52,34449.0,13.2188,13.2461,13.2097,13.2279,34449.0
2020-09-30 12:00:00,14.52,14.55,14.51,14.54,36116.0,13.2279,13.2552,13.2188,13.2461,36116.0
2020-09-30 12:05:00,14.54,14.55,14.47,14.47,18695.0,13.2461,13.2552,13.1824,13.1824,18695.0
2020-09-30 12:10:00,14.47,14.49,14.45,14.46,36147.0,13.1824,13.2006,13.1641,13.1732,36147.0
2020-09-30 12:15:00,14.47,14.47,14.43,14.44,34864.0,13.1824,13.1824,13.1459,13.155,34864.0
2020-09-30 12:20:00,14.44,14.47,14.42,14.45,31271.0,13.155,13.1824,13.1368,13.1641,31271.0
2020-09-30 12:25:00,14.45,14.49,14.44,14.46,21577.0,13.1641,13.2006,13.155,13.1732,21577.0
2020-09-30 12:30:00,14.46,14.46,14.37,14.37,37448.0,13.1732,13.1732,13.0913,13.0913,37448.0
2020-09-30 12:35:00,14.37,14.45,14.37,14.45,32834.0,13.0913,13.1641,13.0913,13.1641,32834.0
2020-09-30 12:40:00,14.46,14.46,14.43,14.46,23088.0,13.1732,13.1732,13.1459,13.1732,23088.0
2020-09-30 12:45:00,14.46,14.51,14.45,14.48,12015.0,13.1732,13.2188,13.1641,13.1915,12015.0
2020-09-30 12:50:00,14.48,14.51,14.43,14.43,21328.0,13.1915,13.2188,13.1459,13.1459,21328.0
2020-09-30 12:55:00,14.44,14.51,14.43,14.49,20972.0,13.155,13.2188,13.1459,13.2006,20972.0
2020-09-30 13:00:00,14.49,14.5,14.45,14.46,14404.0,13.2006,13.2097,13.1641,13.1732,14404.0
2020-09-30 13:05:00,14.46,14.5,14.46,14.48,10682.0,13.1732,13.2097,13.1732,13.1915,10682.0
2020-09-30 13:10:00,14.47,14.53,14.45,14.53,14169.0,13.1824,13.237,13.1641,13.237,14169.0
2020-09-30 13:15:00,14.53,14.54,14.5,14.51,6910.0,13.237,13.2461,13.2097,13.2188,6910.0
2020-09-30 13:20:00,14.5,14.51,14.48,14.49,10864.0,13.2097,13.2188,13.1915,13.2006,10864.0
2020-09-30 13:25:00,14.49,14.56,14.46,14.54,53314.0,13.2006,13.2643,13.1732,13.2461,53314.0
2020-09-30 13:30:00,14.53,14.55,14.5,14.53,9049.0,13.237,13.2552,13.2097,13.237,9049.0
2020-09-30 13:35:00,14.52,14.52,14.47,14.48,7542.0,13.2279,13.2279,13.1824,13.1915,7542.0
2020-09-30 13:40:00,14.47,14.53,14.46,14.52,19675.0,13.1824,13.237,13.1732,13.2279,19675.0
2020-09-30 13:45:00,14.51,14.53,14.45,14.46,24175.0,13.2188,13.237,13.1641,13.1732,24175.0
2020-09-30 13:50:00,14.46,14.47,14.41,14.44,20585.0,13.1732,13.1824,13.1277,13.155,20585.0
2020-09-30 13:55:00,14.43,14.44,14.38,14.4,16588.0,13.1459,13.155,13.1004,13.1186,16588.0
2020-09-30 14:00:00,14.4,14.4,14.34,14.36,12082.0,13.1186,13.1186,13.0639,13.0821,12082.0
2020-09-30 14:05:00,14.37,14.41,14.34,14.41,11995.0,13.0913,13.1277,13.0639,13.1277,11995.0
2020-09-30 14:10:00,14.4,14.43,14.39,14.42,15002.0,13.1186,13.1459,13.1095,13.1368,15002.0
2020-09-30 14:15:00,14.42,14.43,14.4,14.43,11695.0,13.1368,13.1459,13.1186,13.1459,11695.0
2020-09-30 14:20:00,14.42,14.43,14.33,14.35,31645.0,13.1368,13.1459,13.0548,13.073,31645.0
2020-09-30 14:25:00,14.35,14.35,14.26,14.3,30814.0,13.073,13.073,12.991,13.0275,30814.0
2020-09-30 14:30:00,14.29,14.3,14.24,14.26,17319.0,13.0184,13.0275,12.9728,12.991,17319.0
2020-09-30 14:35:00,14.25,14.27,14.2,14.2,20607.0,12.9819,13.0001,12.9364,12.9364,20607.0
2020-09-30 14:40:00,14.21,14.22,14.13,14.18,23840.0,12.9455,12.9546,12.8726,12.9182,23840.0
2020-09-30 14:45:00,14.18,14.18,14.11,14.15,27515.0,12.9182,12.9182,12.8544,12.8908,27515.0
2020-09-30 14:50:00,14.15,14.28,14.14,14.23,32898.0,12.8908,13.0093,12.8817,12.9637,32898.0
2020-09-30 14:55:00,14.24,14.28,14.22,14.28,26630.0,12.9728,13.0093,12.9546,13.0093,26630.0
2020-09-30 15:00:00,14.26,14.28,14.19,14.2,26861.0,12.991,13.0093,12.9273,12.9364,26861.0
2020-09-30 15:05:00,14.2,14.26,14.2,14.24,25742.0,12.9364,12.991,12.9364,12.9728,25742.0
2020-09-30 15:10:00,14.23,14.23,14.08,14.09,33237.0,12.9637,12.9637,12.8271,12.8362,33237.0
2020-09-30 15:15:00,14.08,14.14,14.07,14.12,25728.0,12.8271,12.8817,12.8179,12.8635,25728.0
2020-09-30 15:20:00,14.12,14.13,14.07,14.08,27485.0,12.8635,12.8726,12.8179,12.8271,27485.0
2020-09-30 15:25:00,14.08,14.15,14.06,14.14,95351.0,12.8271,12.8908,12.8088,12.8817,95351.0
2020-09-30 15:30:00,14.13,14.13,14.05,14.06,36158.0,12.8726,12.8726,12.7997,12.8088,36158.0
2020-09-30 15:35:00,14.06,14.08,14.04,14.07,47061.0,12.8088,12.8271,12.7906,12.8179,47061.0
2020-09-30 15:40:00,14.07,14.07,14.0,14.02,139720.0,12.8179,12.8179,12.7542,12.7724,139720.0
2020-09-30 15:45:00,14.02,14.07,14.01,14.06,54767.0,12.7724,12.8179,12.7633,12.8088,54767.0
2020-09-30 15:50:00,14.06,14.06,13.99,13.99,109570.0,12.8088,12.8088,12.7451,12.7451,109570.0
2020-09-30 15:55:00,13.99,14.06,13.99,14.03,170956.0,12.7451,12.8088,12.7451,12.7815,170956.0
2020-10-01 09:30:00,13.86,14.01,13.8,13.95,36555.0,12.6266,12.7633,12.572,12.7086,36555.0
2020-10-01 09:35:00,13.94,14.03,13.93,14.01,48182.0,12.6995,12.7815,12.6904,12.7633,48182.0
2020-10-01 09:40:00,14.02,14.05,13.92,13.92,42449.0,12.7724,12.7997,12.6813,12.6813,42449.0
2020-10-01 09:45:00,13.9,14.0,13.88,13.99,35062.0,12.6631,12.7542,12.6449,12.7451,35062.0
2020-10-01 09:50:00,13.99,13.99,13.84,13.9,25976.0,12.7451,12.7451,12.6084,12.6631,25976.0
2020-10-01 09:55:00,13.89,14.0,13.88,13.91,25337.0,12.654,12.7542,12.6449,12.6722,25337.0
2020-10-01 10:00:00,13.9,13.92,13.72,13.76,33081.0,12.6631,12.6813,12.4991,12.5355,33081.0
2020-10-01 10:05:00,13.76,13.76,13.69,13.74,29632.0,12.5355,12.5355,12.4718,12.5173,29632.0
2020-10-01 10:10:00,13.74,13.76,13.65,13.72,25419.0,12.5173,12.5355,12.4353,12.4991,25419.0
2020-10-01 10:15:00,13.72,13.77,13.68,13.75,29026.0,12.4991,12.5446,12.4627,12.5264,29026.0
2020-10-01 10:20:00,13.77,13.79,13.64,13.65,23368.0,12.5446,12.5629,12.4262,12.4353,23368.0
2020-10-01 10:25:00,13.66,13.72,13.59,13.62,54317.0,12.4444,12.4991,12.3807,12.408,54317.0
2020-10-01 10:30:00,13.63,13.64,13.55,13.61,33031.0,12.4171,12.4262,12.3442,12.3989,33031.0
2020-10-01 10:35:00,13.61,13.64,13.57,13.61,27151.0,12.3989,12.4262,12.3624,12.3989,27151.0
2020-10-01 10:40:00,13.61,13.63,13.59,13.62,25353.0,12.3989,12.4171,12.3807,12.408,25353.0
2020-10-01 10:45:00,13.62,13.62,13.51,13.58,59399.0,12.408,12.408,12.3078,12.3716,59399.0
2020-10-01 10:50:00,13.59,13.59,13.48,13.48,27525.0,12.3807,12.3807,12.2804,12.2804,27525.0
2020-10-01 10:55:00,13.49,13.54,13.42,13.42,22087.0,12.2896,12.3351,12.2258,12.2258,22087.0
2020-10-01 11:00:00,13.42,13.46,13.36,13.45,30843.0,12.2258,12.2622,12.1711,12.2531,30843.0
2020-10-01 11:05:00,13.44,13.44,13.34,13.42,25958.0,12.244,12.244,12.1529,12.2258,25958.0
2020-10-01 11:10:00,13.41,13.42,13.35,13.39,22692.0,12.2167,12.2258,12.162,12.1985,22692.0
2020-10-01 11:15:00,13.38,13.41,13.37,13.4,41289.0,12.1893,12.2167,12.1802,12.2076,41289.0
2020-10-01 11:20:00,13.4,13.42,13.33,13.42,29104.0,12.2076,12.2258,12.1438,12.2258,29104.0
2020-10-01 11:25:00,13.43,13.44,13.38,13.41,20004.0,12.2349,12.244,12.1893,12.2167,20004.0
2020-10-01 11:30:00,13.4,13.43,13.38,13.42,28021.0,12.2076,12.2349,12.1893,12.2258,28021.0
2020-10-01 11:35:00,13.42,13.42,13.38,13.4,19138.0,12.2258,12.2258,12.1893,12.2076,19138.0
2020-10-01 11:40:00,13.4,13.43,13.38,13.43,19090.0,12.2076,12.2349,12.1893,12.2349,19090.0
2020-10-01 11:45:00,13.43,13.44,13.39,13.4,27040.0,12.2349,12.244,12.1985,12.2076,27040.0
2020-10-01 11:50:00,13.4,13.5,13.4,13.5,24586.0,12.2076,12.2987,12.2076,12.2987,24586.0
2020-10-01 11:55:00,13.49,13.52,13.48,13.52,29408.0,12.2896,12.3169,12.2804,12.3169,29408.0
2020-10-01 12:00:00,13.52,13.52,13.48,13.51,21231.0,12.3169,12.3169,12.2804,12.3078,21231.0
2020-10-01 12:05:00,13.51,13.54,13.5,13.53,17716.0,12.3078,12.3351,12.2987,12.326,17716.0
2020-10-01 12:10:00,13.52,13.53,13.51,13.51,8728.0,12.3169,12.326,12.3078,12.3078,8728.0
2020-10-01 12:15:00,13.51,13.51,13.48,13.49,53628.0,12.3078,12.3078,12.2804,12.2896,53628.0
2020-10-01 12:20:00,13.49,13.51,13.45,13.45,46645.0,12.2896,12.3078,12.2531,12.2531,46645.0
2020-10-01 12:25:00,13.44,13.51,13.44,13.51,30597.0,12.244,12.3078,12.244,12.3078,30597.0
2020-10-01 12:30:00,13.51,13.52,13.45,13.46,35788.0,12.3078,12.3169,12.2531,12.2622,35788.0
2020-10-01 12:35:00,13.46,13.47,13.42,13.42,25377.0,12.2622,12.2713,12.2258,12.2258,25377.0
2020-10-01 12:40:00,13.42,13.49,13.41,13.49,29885.0,12.2258,12.2896,12.2167,12.2896,29885.0
2020-10-01 12:45:00,13.5,13.54,13.49,13.54,18541.0,12.2987,12.3351,12.2896,12.3351,18541.0
2020-10-01 12:50:00,13.54,13.57,13.52,13.57,16283.0,12.3351,12.3624,12.3169,12.3624,16283.0
2020-10-01 12:55:00,13.57,13.63,13.57,13.6,25062.0,12.3624,12.4171,12.3624,12.3898,25062.0
2020-10-01 13:00:00,13.61,13.63,13.59,13.61,16683.0,12.3989,12.4171,12.3807,12.3989,16683.0
2020-10-01 13:05:00,13.62,13.64,13.6,13.64,9651.0,12.408,12.4262,12.3898,12.4262,9651.0
2020-10-01 13:10:00,13.64,13.68,13.64,13.67,14145.0,12.4262,12.4627,12.4262,12.4535,14145.0
2020-10-01 13:15:00,13.66,13.7,13.64,13.7,21110.0,12.4444,12.4809,12.4262,12.4809,21110.0
2020-10-01 13:20:00,13.7,13.75,13.7,13.75,40625.0,12.4809,12.5264,12.4809,12.5264,40625.0
2020-10-01 13:25:00,13.76,13.79,13.75,13.79,45842.0,12.5355,12.5629,12.5264,12.5629,45842.0
2020-10-01 13:30:00,13.79,13.8,13.74,13.79,32243.0,12.5629,12.572,12.5173,12.5629,32243.0
2020-10-01 13:35:00,13.79,13.86,13.78,13.84,19767.0,12.5629,12.6266,12.5538,12.6084,19767.0
2020-10-01 13:40:00,13.84,13.87,13.83,13.86,22948.0,12.6084,12.6357,12.5993,12.6266,22948.0
2020-10-01 13:45:00,13.87,13.87,13.79,13.79,16031.0,12.6357,12.6357,12.5629,12.5629,16031.0
2020-10-01 13:50:00,13.79,13.79,13.71,13.71,36900.0,12.5629,12.5629,12.49,12.49,36900.0
2020-10-01 13:55:00,13.71,13.74,13.66,13.67,50954.0,12.49,12.5173,12.4444,12.4535,50954.0
2020-10-01 14:00:00,13.67,13.7,13.56,13.63,46452.0,12.4535,12.4809,12.3533,12.4171,46452.0
2020-10-01 14:05:00,13.64,13.65,13.54,13.55,20453.0,12.4262,12.4353,12.3351,12.3442,20453.0
2020-10-01 14:10:00,13.56,13.6,13.53,13.57,18328.0,12.3533,12.3898,12.326,12.3624,18328.0
2020-10-01 14:15:00,13.57,13.57,13.53,13.56,17157.0,12.3624,12.3624,12.326,12.3533,17157.0
2020-10-01 14:20:00,13.56,13.63,13.55,13.63,17218.0,12.3533,12.4171,12.3442,12.4171,17218.0
2020-10-01 14:25:00,13.62,13.71,13.62,13.67,24072.0,12.408,12.49,12.408,12.4535,24072.0
2020-10-01 14:30:00,13.67,13.68,13.64,13.65,11221.0,12.4535,12.4627,12.4262,12.4353,11221.0
2020-10-01 14:35:00,13.66,13.69,13.61,13.61,33468.0,12.4444,12.4718,12.3989,12.3989,33468.0
2020-10-01 14:40:00,13.62,13.63,13.57,13.61,26016.0,12.408,12.4171,12.3624,12.3989,26016.0
2020-10-01 14:45:00,13.6,13.61,13.56,13.56,16927.0,12.3898,12.3989,12.3533,12.3533,16927.0
2020-10-01 14:50:00,13.56,13.59,13.55,13.57,12051.0,12.3533,12.3807,12.3442,12.3624,12051.0
2020-10-01 14:55:00,13.57,13.57,13.5,13.51,54726.0,12.3624,12.3624,12.2987,12.3078,54726.0
2020-10-01 15:00:00,13.51,13.55,13.5,13.54,27190.0,12.3078,12.3442,12.2987,12.3351,27190.0
2020-10-01 15:05:00,13.54,13.56,13.52,13.53,26339.0,12.3351,12.3533,12.3169,12.326,26339.0
2020-10-01 15:10:00,13.54,13.55,13.51,13.52,37035.0,12.3351,12.3442,12.3078,12.3169,37035.0
2020-10-01 15:15:00,13.52,13.53,13.5,13.51,48012.0,12.3169,12.326,12.2987,12.3078,48012.0
2020-10-01 15:20:00,13.5,13.51,13.42,13.46,76341.0,12.2987,12.3078,12.2258,12.2622,76341.0
2020-10-01 15:25:00,13.45,13.48,13.42,13.44,52942.0,12.2531,12.2804,12.2258,12.244,52942.0
2020-10-01 15:30:00,13.44,13.54,13.43,13.53,51110.0,12.244,12.3351,12.2349,12.326,51110.0
2020-10-01 15:35:00,13.54,13.56,13.5,13.5,41408.0,12.3351,12.3533,12.2987,12.2987,41408.0
2020-10-01 15:40:00,13.51,13.53,13.48,13.49,76347.0,12.3078,12.326,12.2804,12.2896,76347.0
2020-10-01 15:45:00,13.49,13.49,13.44,13.45,52383.0,12.2896,12.2896,12.244,12.2531,52383.0
2020-10-01 15:50:00,13.46,13.52,13.45,13.49,87152.0,12.2622,12.3169,12.2531,12.2896,87152.0
2020-10-01 15:55:00,13.49,13.6,13.48,13.58,289462.0,12.2896,12.3898,12.2804,12.3716,289462.0
2020-10-02 09:30:00,13.3,13.55,13.22,13.53,98906.0,12.1165,12.3442,12.0436,12.326,98906.0
2020-10-02 09:35:00,13.51,13.76,13.46,13.71,106184.0,12.3078,12.5355,12.2622,12.49,106184.0
2020-10-02 09:40:00,13.72,13.78,13.64,13.69,59135.0,12.4991,12.5538,12.4262,12.4718,59135.0
2020-10-02 09:45:00,13.68,13.68,13.58,13.66,47223.0,12.4627,12.4627,12.3716,12.4444,47223.0
2020-10-02 09:50:00,13.66,13.66,13.49,13.57,57437.0,12.4444,12.4444,12.2896,12.3624,57437.0
2020-10-02 09:55:00,13.57,13.62,13.54,13.56,56116.0,12.3624,12.408,12.3351,12.3533,56116.0
2020-10-02 10:00:00,13.58,13.67,13.55,13.63,84370.0,12.3716,12.4535,12.3442,12.4171,84370.0
2020-10-02 10:05:00,13.63,13.81,13.63,13.81,49835.0,12.4171,12.5811,12.4171,12.5811,49835.0
2020-10-02 10:10:00,13.81,13.81,13.62,13.62,31511.0,12.5811,12.5811,12.408,12.408,31511.0
2020-10-02 10:15:00,13.63,13.64,13.54,13.56,35606.0,12.4171,12.4262,12.3351,12.3533,35606.0
2020-10-02 10:20:00,13.57,13.63,13.54,13.54,22800.0,12.3624,12.4171,12.3351,12.3351,22800.0
2020-10-02 10:25:00,13.52,13.66,13.5,13.61,49153.0,12.3169,12.4444,12.2987,12.3989,49153.0
2020-10-02 10:30:00,13.6,13.71,13.59,13.67,22591.0,12.3898,12.49,12.3807,12.4535,22591.0
2020-10-02 10:35:00,13.67,13.69,13.58,13.6,62100.0,12.4535,12.4718,12.3716,12.3898,62100.0
2020-10-02 10:40:00,13.59,13.61,13.53,13.58,24674.0,12.3807,12.3989,12.326,12.3716,24674.0
2020-10-02 10:45:00,13.57,13.63,13.55,13.6,19090.0,12.3624,12.4171,12.3442,12.3898,19090.0
2020-10-02 10:50:00,13.6,13.61,13.55,13.6,12189.0,12.3898,12.3989,12.3442,12.3898,12189.0
2020-10-02 10:55:00,13.6,13.66,13.57,13.58,14212.0,12.3898,12.4444,12.3624,12.3716,14212.0
2020-10-02 11:00:00,13.58,13.67,13.55,13.67,16561.0,12.3716,12.4535,12.3442,12.4535,16561.0
2020-10-02 11:05:00,13.66,13.78,13.66,13.76,82422.0,12.4444,12.5538,12.4444,12.5355,82422.0
2020-10-02 11:10:00,13.75,14.0,13.73,13.94,77330.0,12.5264,12.7542,12.5082,12.6995,77330.0
2020-10-02 11:15:00,13.97,14.1,13.92,14.05,37447.0,12.7268,12.8453,12.6813,12.7997,37447.0
2020-10-02 11:20:00,14.07,14.21,14.07,14.19,76814.0,12.8179,12.9455,12.8179,12.9273,76814.0
2020-10-02 11:25:00,14.21,14.27,14.2,14.24,13400.0,12.9455,13.0001,12.9364,12.9728,13400.0
2020-10-02 11:30:00,14.23,14.27,14.2,14.21,17437.0,12.9637,13.0001,12.9364,12.9455,17437.0
2020-10-02 11:35:00,14.21,14.34,14.21,14.3,24679.0,12.9455,13.0639,12.9455,13.0275,24679.0
2020-10-02 11:40:00,14.28,14.3,14.22,14.24,21314.0,13.0093,13.0275,12.9546,12.9728,21314.0
2020-10-02 11:45:00,14.22,14.24,14.19,14.21,12098.0,12.9546,12.9728,12.9273,12.9455,12098.0
2020-10-02 11:50:00,14.21,14.25,14.15,14.18,17589.0,12.9455,12.9819,12.8908,12.9182,17589.0
2020-10-02 11:55:00,14.17,14.17,14.09,14.14,24656.0,12.909,12.909,12.8362,12.8817,24656.0
2020-10-02 12:00:00,14.14,14.16,14.09,14.1,24370.0,12.8817,12.8999,12.8362,12.8453,24370.0
2020-10-02 12:05:00,14.1,14.25,14.08,14.25,50882.0,12.8453,12.9819,12.8271,12.9819,50882.0
2020-10-02 12:10:00,14.25,14.38,14.22,14.32,31018.0,12.9819,13.1004,12.9546,13.0457,31018.0
2020-10-02 12:15:00,14.33,14.41,14.32,14.38,26710.0,13.0548,13.1277,13.0457,13.1004,26710.0
2020-10-02 12:20:00,14.4,14.42,14.31,14.32,10428.0,13.1186,13.1368,13.0366,13.0457,10428.0
2020-10-02 12:25:00,14.33,14.33,14.27,14.28,19468.0,13.0548,13.0548,13.0001,13.0093,19468.0
2020-10-02 12:30:00,14.29,14.3,14.21,14.24,24375.0,13.0184,13.0275,12.9455,12.9728,24375.0
2020-10-02 12:35:00,14.24,14.3,14.2,14.27,34822.0,12.9728,13.0275,12.9364,13.0001,34822.0
2020-10-02 12:40:00,14.28,14.35,14.27,14.35,78502.0,13.0093,13.073,13.0001,13.073,78502.0
2020-10-02 12:45:00,14.37,14.43,14.36,14.41,70197.0,13.0913,13.1459,13.0821,13.1277,70197.0
2020-10-02 12:50:00,14.42,14.44,14.39,14.43,22102.0,13.1368,13.155,13.1095,13.1459,22102.0
2020-10-02 12:55:00,14.43,14.49,14.41,14.46,9200.0,13.1459,13.2006,13.1277,13.1732,9200.0
2020-10-02 13:00:00,14.48,14.53,14.45,14.47,14575.0,13.1915,13.237,13.1641,13.1824,14575.0
2020-10-02 13:05:00,14.49,14.5,14.45,14.47,14201.0,13.2006,13.2097,13.1641,13.1824,14201.0
2020-10-02 13:10:00,14.47,14.51,14.44,14.45,28429.0,13.1824,13.2188,13.155,13.1641,28429.0
2020-10-02 13:15:00,14.45,14.46,14.42,14.45,17985.0,13.1641,13.1732,13.1368,13.1641,17985.0
2020-10-02 13:20:00,14.45,14.48,14.43,14.46,4880.0,13.1641,13.1915,13.1459,13.1732,4880.0
2020-10-02 13:25:00,14.47,14.48,14.4,14.4,9212.0,13.1824,13.1915,13.1186,13.1186,9212.0
2020-10-02 13:30:00,14.42,14.45,14.36,14.36,16180.0,13.1368,13.1641,13.0821,13.0821,16180.0
2020-10-02 13:35:00,14.37,14.37,14.28,14.3,107501.0,13.0913,13.0913,13.0093,13.0275,107501.0
2020-10-02 13:40:00,14.29,14.3,14.17,14.17,41724.0,13.0184,13.0275,12.909,12.909,41724.0
2020-10-02 13:45:00,14.17,14.19,14.11,14.13,37426.0,12.909,12.9273,12.8544,12.8726,37426.0
2020-10-02 13:50:00,14.14,14.22,14.13,14.2,32254.0,12.8817,12.9546,12.8726,12.9364,32254.0
2020-10-02 13:55:00,14.2,14.24,14.19,14.21,16505.0,12.9364,12.9728,12.9273,12.9455,16505.0
2020-10-02 14:00:00,14.22,14.27,14.2,14.25,25400.0,12.9546,13.0001,12.9364,12.9819,25400.0
2020-10-02 14:05:00,14.25,14.3,14.24,14.29,10017.0,12.9819,13.0275,12.9728,13.0184,10017.0
2020-10-02 14:10:00,14.29,14.33,14.28,14.33,23337.0,13.0184,13.0548,13.0093,13.0548,23337.0
2020-10-02 14:15:00,14.33,14.38,14.32,14.34,19637.0,13.0548,13.1004,13.0457,13.0639,19637.0
2020-10-02 14:20:00,14.34,14.36,14.29,14.34,17453.0,13.0639,13.0821,13.0184,13.0639,17453.0
2020-10-02 14:25:00,14.33,14.35,14.28,14.28,14264.0,13.0548,13.073,13.0093,13.0093,14264.0
2020-10-02 14:30:00,14.28,14.33,14.26,14.32,15119.0,13.0093,13.0548,12.991,13.0457,15119.0
2020-10-02 14:35:00,14.32,14.33,14.29,14.32,8311.0,13.0457,13.0548,13.0184,13.0457,8311.0
2020-10-02 14:40:00,14.32,14.37,14.31,14.34,20217.0,13.0457,13.0913,13.0366,13.0639,20217.0
2020-10-02 14:45:00,14.34,14.36,14.31,14.33,18942.0,13.0639,13.0821,13.0366,13.0548,18942.0
2020-10-02 14:50:00,14.33,14.33,14.28,14.28,13591.0,13.0548,13.0548,13.0093,13.0093,13591.0
2020-10-02 14:55:00,14.28,14.34,14.28,14.32,23577.0,13.0093,13.0639,13.0093,13.0457,23577.0
2020-10-02 15:00:00,14.33,14.33,14.25,14.28,20915.0,13.0548,13.0548,12.9819,13.0093,20915.0
2020-10-02 15:05:00,14.27,14.27,14.24,14.27,21535.0,13.0001,13.0001,12.9728,13.0001,21535.0
2020-10-02 15:10:00,14.27,14.32,14.22,14.25,43957.0,13.0001,13.0457,12.9546,12.9819,43957.0
2020-10-02 15:15:00,14.24,14.28,14.23,14.28,13733.0,12.9728,13.0093,12.9637,13.0093,13733.0
2020-10-02 15:20:00,14.28,14.32,14.28,14.31,19847.0,13.0093,13.0457,13.0093,13.0366,19847.0
2020-10-02 15:25:00,14.31,14.35,14.31,14.34,15057.0,13.0366,13.073,13.0366,13.0639,15057.0
2020-10-02 15:30:00,14.34,14.37,14.32,14.36,49874.0,13.0639,13.0913,13.0457,13.0821,49874.0
2020-10-02 15:35:00,14.36,14.38,14.34,14.35,32354.0,13.0821,13.1004,13.0639,13.073,32354.0
2020-10-02 15:40:00,14.35,14.37,14.32,14.34,30796.0,13.073,13.0913,13.0457,13.0639,30796.0
2020-10-02 15:45:00,14.33,14.36,14.29,14.36,52080.0,13.0548,13.0821,13.0184,13.0821,52080.0
2020-10-02 15:50:00,14.36,14.37,14.29,14.3,77115.0,13.0821,13.0913,13.0184,13.0275,77115.0
2020-10-02 15:55:00,14.31,14.32,14.27,14.32,265732.0,13.0366,13.0457,13.0001,13.0457,265732.0
2020-10-05 09:30:00,15.38,15.95,15.19,15.89,214153.0,14.0114,14.5307,13.8383,14.476,214153.0
2020-10-05 09:35:00,15.9,15.9,15.56,15.59,88729.0,14.4851,14.4851,14.1754,14.2027,88729.0
2020-10-05 09:40:00,15.58,15.69,15.26,15.33,50068.0,14.1936,14.2938,13.9021,13.9658,50068.0
2020-10-05 09:45:00,15.33,15.44,15.26,15.35,29387.0,13.9658,14.066,13.9021,13.984,29387.0
2020-10-05 09:50:00,15.35,15.57,15.34,15.56,45558.0,13.984,14.1845,13.9749,14.1754,45558.0
2020-10-05 09:55:00,15.55,15.61,15.51,15.52,47321.0,14.1662,14.2209,14.1298,14.1389,47321.0
2020-10-05 10:00:00,15.55,15.62,15.51,15.61,28988.0,14.1662,14.23,14.1298,14.2209,28988.0
2020-10-05 10:05:00,15.62,15.63,15.33,15.33,25125.0,14.23,14.2391,13.9658,13.9658,25125.0
2020-10-05 10:10:00,15.33,15.37,15.26,15.37,55831.0,13.9658,14.0023,13.9021,14.0023,55831.0
2020-10-05 10:15:00,15.35,15.45,15.31,15.36,15045.0,13.984,14.0751,13.9476,13.9932,15045.0
2020-10-05 10:20:00,15.37,15.38,15.22,15.3,30130.0,14.0023,14.0114,13.8656,13.9385,30130.0
2020-10-05 10:25:00,15.3,15.35,15.22,15.24,30439.0,13.9385,13.984,13.8656,13.8838,30439.0
2020-10-05 10:30:00,15.25,15.33,15.24,15.33,29451.0,13.8929,13.9658,13.8838,13.9658,29451.0
2020-10-05 10:35:00,15.32,15.34,15.29,15.31,17457.0,13.9567,13.9749,13.9294,13.9476,17457.0
2020-10-05 10:40:00,15.32,15.41,15.29,15.39,33780.0,13.9567,14.0387,13.9294,14.0205,33780.0
2020-10-05 10:45:00,15.39,15.57,15.39,15.53,80347.0,14.0205,14.1845,14.0205,14.148,80347.0
2020-10-05 10:50:00,15.54,15.69,15.54,15.67,34992.0,14.1571,14.2938,14.1571,14.2756,34992.0
2020-10-05 10:55:00,15.67,15.73,15.63,15.69,18137.0,14.2756,14.3302,14.2391,14.2938,18137.0
2020-10-05 11:00:00,15.69,15.75,15.68,15.72,16328.0,14.2938,14.3484,14.2847,14.3211,16328.0
2020-10-05 11:05:00,15.72,15.72,15.59,15.62,41231.0,14.3211,14.3211,14.2027,14.23,41231.0
2020-10-05 11:10:00,15.6,15.67,15.58,15.64,27131.0,14.2118,14.2756,14.1936,14.2482,27131.0
2020-10-05 11:15:00,15.64,15.67,15.61,15.62,20972.0,14.2482,14.2756,14.2209,14.23,20972.0
2020-10-05 11:20:00,15.63,15.67,15.61,15.66,24039.0,14.2391,14.2756,14.2209,14.2665,24039.0
2020-10-05 11:25:00,15.66,15.67,15.62,15.62,27983.0,14.2665,14.2756,14.23,14.23,27983.0
2020-10-05 11:30:00,15.62,15.66,15.6,15.61,19774.0,14.23,14.2665,14.2118,14.2209,19774.0
2020-10-05 11:35:00,15.61,15.64,15.59,15.6,18891.0,14.2209,14.2482,14.2027,14.2118,18891.0
2020-10-05 11:40:00,15.59,15.69,15.59,15.68,28973.0,14.2027,14.2938,14.2027,14.2847,28973.0
2020-10-05 11:45:00,15.68,15.72,15.67,15.7,54668.0,14.2847,14.3211,14.2756,14.3029,54668.0
2020-10-05 11:50:00,15.71,15.76,15.7,15.7,37982.0,14.312,14.3576,14.3029,14.3029,37982.0
2020-10-05 11:55:00,15.72,15.75,15.68,15.7,37624.0,14.3211,14.3484,14.2847,14.3029,37624.0
2020-10-05 12:00:00,15.7,15.73,15.68,15.7,17423.0,14.3029,14.3302,14.2847,14.3029,17423.0
2020-10-05 12:05:00,15.7,15.71,15.67,15.68,13260.0,14.3029,14.312,14.2756,14.2847,13260.0
2020-10-05 12:10:00,15.68,15.72,15.67,15.67,12710.0,14.2847,14.3211,14.2756,14.2756,12710.0
2020-10-05 12:15:00,15.67,15.7,15.64,15.65,13456.0,14.2756,14.3029,14.2482,14.2573,13456.0
2020-10-05 12:20:00,15.64,15.64,15.52,15.59,51537.0,14.2482,14.2482,14.1389,14.2027,51537.0
2020-10-05 12:25:00,15.59,15.61,15.55,15.6,10404.0,14.2027,14.2209,14.1662,14.2118,10404.0
2020-10-05 12:30:00,15.61,15.63,15.59,15.63,24859.0,14.2209,14.2391,14.2027,14.2391,24859.0
2020-10-05 12:35:00,15.63,15.72,15.63,15.69,25059.0,14.2391,14.3211,14.2391,14.2938,25059.0
2020-10-05 12:40:00,15.7,15.81,15.7,15.77,21795.0,14.3029,14.4031,14.3029,14.3667,21795.0
2020-10-05 12:45:00,15.76,15.78,15.73,15.74,27915.0,14.3576,14.3758,14.3302,14.3393,27915.0
2020-10-05 12:50:00,15.74,15.78,15.71,15.71,15280.0,14.3393,14.3758,14.312,14.312,15280.0
2020-10-05 12:55:00,15.71,15.73,15.67,15.68,17195.0,14.312,14.3302,14.2756,14.2847,17195.0
2020-10-05 13:00:00,15.68,15.72,15.65,15.66,12297.0,14.2847,14.3211,14.2573,14.2665,12297.0
2020-10-05 13:05:00,15.65,15.66,15.61,15.62,14850.0,14.2573,14.2665,14.2209,14.23,14850.0
2020-10-05 13:10:00,15.62,15.64,15.57,15.58,34678.0,14.23,14.2482,14.1845,14.1936,34678.0
2020-10-05 13:15:00,15.57,15.6,15.56,15.59,27690.0,14.1845,14.2118,14.1754,14.2027,27690.0
2020-10-05 13:20:00,15.59,15.61,15.54,15.57,37973.0,14.2027,14.2209,14.1571,14.1845,37973.0
2020-10-05 13:25:00,15.57,15.7,15.56,15.69,71956.0,14.1845,14.3029,14.1754,14.2938,71956.0
2020-10-05 13:30:00,15.68,15.74,15.68,15.72,13424.0,14.2847,14.3393,14.2847,14.3211,13424.0
2020-10-05 13:35:00,15.73,15.8,15.71,15.78,19445.0,14.3302,14.394,14.312,14.3758,19445.0
2020-10-05 13:40:00,15.78,15.82,15.77,15.79,16087.0,14.3758,14.4122,14.3667,14.3849,16087.0
2020-10-05 13:45:00,15.79,15.82,15.76,15.77,57300.0,14.3849,14.4122,14.3576,14.3667,57300.0
2020-10-05 13:50:00,15.78,15.78,15.72,15.75,26124.0,14.3758,14.3758,14.3211,14.3484,26124.0
2020-10-05 13:55:00,15.75,15.77,15.66,15.67,24405.0,14.3484,14.3667,14.2665,14.2756,24405.0
2020-10-05 14:00:00,15.66,15.68,15.62,15.64,16115.0,14.2665,14.2847,14.23,14.2482,16115.0
2020-10-05 14:05:00,15.64,15.65,15.55,15.57,34464.0,14.2482,14.2573,14.1662,14.1845,34464.0
2020-10-05 14:10:00,15.57,15.65,15.56,15.64,31751.0,14.1845,14.2573,14.1754,14.2482,31751.0
2020-10-05 14:15:00,15.63,15.65,15.6,15.64,17489.0,14.2391,14.2573,14.2118,14.2482,17489.0
2020-10-05 14:20:00,15.64,15.65,15.61,15.64,24106.0,14.2482,14.2573,14.2209,14.2482,24106.0
2020-10-05 14:25:00,15.63,15.68,15.62,15.67,36581.0,14.2391,14.2847,14.23,14.2756,36581.0
2020-10-05 14:30:00,15.66,15.67,15.63,15.64,12308.0,14.2665,14.2756,14.2391,14.2482,12308.0
2020-10-05 14:35:00,15.64,15.71,15.63,15.69,42674.0,14.2482,14.312,14.2391,14.2938,42674.0
2020-10-05 14:40:00,15.69,15.74,15.68,15.71,29369.0,14.2938,14.3393,14.2847,14.312,29369.0
2020-10-05 14:45:00,15.71,15.72,15.68,15.68,16039.0,14.312,14.3211,14.2847,14.2847,16039.0
2020-10-05 14:50:00,15.69,15.7,15.65,15.69,39830.0,14.2938,14.3029,14.2573,14.2938,39830.0
2020-10-05 14:55:00,15.69,15.7,15.66,15.7,26581.0,14.2938,14.3029,14.2665,14.3029,26581.0
2020-10-05 15:00:00,15.69,15.7,15.67,15.68,18939.0,14.2938,14.3029,14.2756,14.2847,18939.0
2020-10-05 15:05:00,15.68,15.72,15.66,15.71,21330.0,14.2847,14.3211,14.2665,14.312,21330.0
2020-10-05 15:10:00,15.71,15.76,15.7,15.74,21555.0,14.312,14.3576,14.3029,14.3393,21555.0
2020-10-05 15:15:00,15.74,15.77,15.73,15.74,25315.0,14.3393,14.3667,14.3302,14.3393,25315.0
2020-10-05 15:20:00,15.74,15.74,15.71,15.73,20983.0,14.3393,14.3393,14.312,14.3302,20983.0
2020-10-05 15:25:00,15.72,15.75,15.71,15.75,26540.0,14.3211,14.3484,14.312,14.3484,26540.0
2020-10-05 15:30:00,15.75,15.82,15.74,15.79,33442.0,14.3484,14.4122,14.3393,14.3849,33442.0
2020-10-05 15:35:00,15.79,15.82,15.77,15.78,42638.0,14.3849,14.4122,14.3667,14.3758,42638.0
2020-10-05 15:40:00,15.78,15.8,15.77,15.78,22344.0,14.3758,14.394,14.3667,14.3758,22344.0
2020-10-05 15:45:00,15.79,15.82,15.75,15.76,47462.0,14.3849,14.4122,14.3484,14.3576,47462.0
2020-10-05 15:50:00,15.75,15.79,15.72,15.79,89195.0,14.3484,14.3849,14.3211,14.3849,89195.0
2020-10-05 15:55:00,15.79,15.85,15.77,15.85,243917.0,14.3849,14.4395,14.3667,14.4395,243917.0
2020-10-06 09:30:00,16.35,16.46,16.14,16.39,85551.0,14.8951,14.9953,14.7037,14.9315,85551.0
2020-10-06 09:35:00,16.36,16.39,16.21,16.26,27571.0,14.9042,14.9315,14.7675,14.8131,27571.0
2020-10-06 09:40:00,16.26,16.28,16.04,16.16,47683.0,14.8131,14.8313,14.6126,14.722,47683.0
2020-10-06 09:45:00,16.13,16.24,16.11,16.22,25285.0,14.6946,14.7948,14.6764,14.7766,25285.0
2020-10-06 09:50:00,16.22,16.24,16.08,16.09,35552.0,14.7766,14.7948,14.6491,14.6582,35552.0
2020-10-06 09:55:00,16.09,16.21,16.09,16.11,49003.0,14.6582,14.7675,14.6582,14.6764,49003.0
2020-10-06 10:00:00,16.12,16.27,16.02,16.24,150382.0,14.6855,14.8222,14.5944,14.7948,150382.0
2020-10-06 10:05:00,16.23,16.29,16.16,16.29,27075.0,14.7857,14.8404,14.722,14.8404,27075.0
2020-10-06 10:10:00,16.27,16.36,16.23,16.28,55052.0,14.8222,14.9042,14.7857,14.8313,55052.0
2020-10-06 10:15:00,16.28,16.33,16.24,16.27,68333.0,14.8313,14.8768,14.7948,14.8222,68333.0
2020-10-06 10:20:00,16.27,16.29,16.21,16.25,50611.0,14.8222,14.8404,14.7675,14.804,50611.0
2020-10-06 10:25:00,16.25,16.4,16.22,16.4,77058.0,14.804,14.9406,14.7766,14.9406,77058.0
2020-10-06 10:30:00,16.39,16.41,16.3,16.3,67615.0,14.9315,14.9497,14.8495,14.8495,67615.0
2020-10-06 10:35:00,16.31,16.33,16.18,16.2,35716.0,14.8586,14.8768,14.7402,14.7584,35716.0
2020-10-06 10:40:00,16.21,16.22,16.06,16.12,29237.0,14.7675,14.7766,14.6309,14.6855,29237.0
2020-10-06 10:45:00,16.14,16.21,16.13,16.17,28845.0,14.7037,14.7675,14.6946,14.7311,28845.0
2020-10-06 10:50:00,16.18,16.22,16.15,16.18,47591.0,14.7402,14.7766,14.7129,14.7402,47591.0
2020-10-06 10:55:00,16.17,16.2,16.14,16.18,26812.0,14.7311,14.7584,14.7037,14.7402,26812.0
2020-10-06 11:00:00,16.19,16.22,16.17,16.21,36059.0,14.7493,14.7766,14.7311,14.7675,36059.0
2020-10-06 11:05:00,16.21,16.33,16.2,16.32,56536.0,14.7675,14.8768,14.7584,14.8677,56536.0
2020-10-06 11:10:00,16.31,16.31,16.15,16.17,35191.0,14.8586,14.8586,14.7129,14.7311,35191.0
2020-10-06 11:15:00,16.17,16.22,16.14,16.17,17797.0,14.7311,14.7766,14.7037,14.7311,17797.0
2020-10-06 11:20:00,16.17,16.24,16.16,16.18,26697.0,14.7311,14.7948,14.722,14.7402,26697.0
2020-10-06 11:25:00,16.18,16.18,16.12,16.17,18024.0,14.7402,14.7402,14.6855,14.7311,18024.0
2020-10-06 11:30:00,16.17,16.21,16.14,16.19,25669.0,14.7311,14.7675,14.7037,14.7493,25669.0
2020-10-06 11:35:00,16.19,16.22,16.15,16.16,30090.0,14.7493,14.7766,14.7129,14.722,30090.0
2020-10-06 11:40:00,16.16,16.17,16.14,16.14,43296.0,14.722,14.7311,14.7037,14.7037,43296.0
2020-10-06 11:45:00,16.15,16.16,16.11,16.13,23959.0,14.7129,14.722,14.6764,14.6946,23959.0
2020-10-06 11:50:00,16.13,16.15,16.11,16.11,23122.0,14.6946,14.7129,14.6764,14.6764,23122.0
2020-10-06 11:55:00,16.11,16.16,16.1,16.14,20662.0,14.6764,14.722,14.6673,14.7037,20662.0
2020-10-06 12:00:00,16.15,16.17,16.1,16.11,21619.0,14.7129,14.7311,14.6673,14.6764,21619.0
2020-10-06 12:05:00,16.11,16.15,16.1,16.13,11882.0,14.6764,14.7129,14.6673,14.6946,11882.0
2020-10-06 12:10:00,16.12,16.12,16.06,16.11,24148.0,14.6855,14.6855,14.6309,14.6764,24148.0
2020-10-06 12:15:00,16.11,16.12,16.09,16.11,18183.0,14.6764,14.6855,14.6582,14.6764,18183.0
2020-10-06 12:20:00,16.11,16.15,16.1,16.11,18025.0,14.6764,14.7129,14.6673,14.6764,18025.0
2020-10-06 12:25:00,16.11,16.12,16.09,16.11,19027.0,14.6764,14.6855,14.6582,14.6764,19027.0
2020-10-06 12:30:00,16.11,16.12,16.06,16.1,15269.0,14.6764,14.6855,14.6309,14.6673,15269.0
2020-10-06 12:35:00,16.1,16.12,16.08,16.09,12234.0,14.6673,14.6855,14.6491,14.6582,12234.0
2020-10-06 12:40:00,16.1,16.11,16.07,16.09,22312.0,14.6673,14.6764,14.64,14.6582,22312.0
2020-10-06 12:45:00,16.1,16.14,16.09,16.14,18320.0,14.6673,14.7037,14.6582,14.7037,18320.0
2020-10-06 12:50:00,16.14,16.19,16.14,16.16,19353.0,14.7037,14.7493,14.7037,14.722,19353.0
2020-10-06 12:55:00,16.16,16.18,16.14,16.17,19601.0,14.722,14.7402,14.7037,14.7311,19601.0
2020-10-06 13:00:00,16.16,16.18,16.15,16.16,20339.0,14.722,14.7402,14.7129,14.722,20339.0
2020-10-06 13:05:00,16.15,16.18,16.14,16.15,23436.0,14.7129,14.7402,14.7037,14.7129,23436.0
2020-10-06 13:10:00,16.15,16.21,16.13,16.17,48045.0,14.7129,14.7675,14.6946,14.7311,48045.0
2020-10-06 13:15:00,16.18,16.19,16.14,16.16,23380.0,14.7402,14.7493,14.7037,14.722,23380.0
2020-10-06 13:20:00,16.16,16.2,16.15,16.16,16140.0,14.722,14.7584,14.7129,14.722,16140.0
2020-10-06 13:25:00,16.17,16.18,16.14,16.15,26247.0,14.7311,14.7402,14.7037,14.7129,26247.0
2020-10-06 13:30:00,16.15,16.15,16.11,16.12,23210.0,14.7129,14.7129,14.6764,14.6855,23210.0
2020-10-06 13:35:00,16.11,16.13,16.07,16.07,24449.0,14.6764,14.6946,14.64,14.64,24449.0
2020-10-06 13:40:00,16.07,16.08,16.0,16.02,30430.0,14.64,14.6491,14.5762,14.5944,30430.0
2020-10-06 13:45:00,16.03,16.03,15.98,15.98,22314.0,14.6035,14.6035,14.558,14.558,22314.0
2020-10-06 13:50:00,15.97,15.99,15.92,15.92,16143.0,14.5489,14.5671,14.5033,14.5033,16143.0
2020-10-06 13:55:00,15.92,15.97,15.92,15.96,13530.0,14.5033,14.5489,14.5033,14.5398,13530.0
2020-10-06 14:00:00,15.96,16.01,15.95,16.0,29506.0,14.5398,14.5853,14.5307,14.5762,29506.0
2020-10-06 14:05:00,16.0,16.04,15.99,16.02,53387.0,14.5762,14.6126,14.5671,14.5944,53387.0
2020-10-06 14:10:00,16.02,16.04,15.98,16.02,38920.0,14.5944,14.6126,14.558,14.5944,38920.0
2020-10-06 14:15:00,16.03,16.04,15.98,15.99,18247.0,14.6035,14.6126,14.558,14.5671,18247.0
2020-10-06 14:20:00,15.99,16.01,15.97,15.97,21609.0,14.5671,14.5853,14.5489,14.5489,21609.0
2020-10-06 14:25:00,15.97,15.99,15.95,15.96,11289.0,14.5489,14.5671,14.5307,14.5398,11289.0
2020-10-06 14:30:00,15.96,15.96,15.87,15.88,26305.0,14.5398,14.5398,14.4578,14.4669,26305.0
2020-10-06 14:35:00,15.88,15.93,15.87,15.9,24232.0,14.4669,14.5124,14.4578,14.4851,24232.0
2020-10-06 14:40:00,15.9,15.94,15.89,15.93,14490.0,14.4851,14.5215,14.476,14.5124,14490.0
2020-10-06 14:45:00,15.93,15.96,15.83,15.84,26995.0,14.5124,14.5398,14.4213,14.4304,26995.0
2020-10-06 14:50:00,15.83,15.83,15.53,15.53,47207.0,14.4213,14.4213,14.148,14.148,47207.0
2020-10-06 14:55:00,15.53,15.63,15.38,15.49,174760.0,14.148,14.2391,14.0114,14.1116,174760.0
2020-10-06 15:00:00,15.48,15.48,15.33,15.37,50492.0,14.1025,14.1025,13.9658,14.0023,50492.0
2020-10-06 15:05:00,15.36,15.44,15.28,15.42,69624.0,13.9932,14.066,13.9203,14.0478,69624.0
2020-10-06 15:10:00,15.41,15.55,15.39,15.53,29574.0,14.0387,14.1662,14.0205,14.148,29574.0
2020-10-06 15:15:00,15.52,15.55,15.43,15.45,45618.0,14.1389,14.1662,14.0569,14.0751,45618.0
2020-10-06 15:20:00,15.46,15.52,15.42,15.51,40529.0,14.0843,14.1389,14.0478,14.1298,40529.0
2020-10-06 15:25:00,15.5,15.56,15.48,15.56,83093.0,14.1207,14.1754,14.1025,14.1754,83093.0
2020-10-06 15:30:00,15.58,15.74,15.54,15.73,62345.0,14.1936,14.3393,14.1571,14.3302,62345.0
2020-10-06 15:35:00,15.72,15.74,15.69,15.7,74961.0,14.3211,14.3393,14.2938,14.3029,74961.0
2020-10-06 15:40:00,15.71,15.73,15.57,15.58,66136.0,14.312,14.3302,14.1845,14.1936,66136.0
2020-10-06 15:45:00,15.57,15.59,15.47,15.49,73327.0,14.1845,14.2027,14.0934,14.1116,73327.0
2020-10-06 15:50:00,15.48,15.53,15.45,15.52,146282.0,14.1025,14.148,14.0751,14.1389,146282.0
2020-10-06 15:55:00,15.53,15.58,15.5,15.56,196563.0,14.148,14.1936,14.1207,14.1754,196563.0
2020-10-07 09:30:00,15.62,15.91,15.56,15.78,85146.0,14.23,14.4942,14.1754,14.3758,85146.0
2020-10-07 09:35:00,15.81,15.87,15.68,15.74,29530.0,14.4031,14.4578,14.2847,14.3393,29530.0
2020-10-07 09:40:00,15.74,15.78,15.64,15.73,40535.0,14.3393,14.3758,14.2482,14.3302,40535.0
2020-10-07 09:45:00,15.73,15.91,15.69,15.9,40794.0,14.3302,14.4942,14.2938,14.4851,40794.0
2020-10-07 09:50:00,15.89,15.95,15.87,15.94,40908.0,14.476,14.5307,14.4578,14.5215,40908.0
2020-10-07 09:55:00,15.94,15.96,15.86,15.87,74945.0,14.5215,14.5398,14.4487,14.4578,74945.0
2020-10-07 10:00:00,15.87,15.87,15.75,15.84,32361.0,14.4578,14.4578,14.3484,14.4304,32361.0
2020-10-07 10:05:00,15.84,15.85,15.74,15.79,33846.0,14.4304,14.4395,14.3393,14.3849,33846.0
2020-10-07 10:10:00,15.79,15.85,15.75,15.82,24943.0,14.3849,14.4395,14.3484,14.4122,24943.0
2020-10-07 10:15:00,15.83,15.88,15.79,15.84,29804.0,14.4213,14.4669,14.3849,14.4304,29804.0
2020-10-07 10:20:00,15.84,15.93,15.8,15.93,29858.0,14.4304,14.5124,14.394,14.5124,29858.0
2020-10-07 10:25:00,15.93,15.97,15.86,15.87,34196.0,14.5124,14.5489,14.4487,14.4578,34196.0
2020-10-07 10:30:00,15.88,15.98,15.88,15.96,20015.0,14.4669,14.558,14.4669,14.5398,20015.0
2020-10-07 10:35:00,15.97,15.99,15.93,15.94,26224.0,14.5489,14.5671,14.5124,14.5215,26224.0
2020-10-07 10:40:00,15.95,15.99,15.93,15.96,25610.0,14.5307,14.5671,14.5124,14.5398,25610.0
2020-10-07 10:45:00,15.96,16.01,15.92,16.0,29544.0,14.5398,14.5853,14.5033,14.5762,29544.0
2020-10-07 10:50:00,16.01,16.02,15.93,15.95,26266.0,14.5853,14.5944,14.5124,14.5307,26266.0
2020-10-07 10:55:00,15.95,15.97,15.92,15.96,17999.0,14.5307,14.5489,14.5033,14.5398,17999.0
2020-10-07 11:00:00,15.96,16.01,15.96,16.01,29555.0,14.5398,14.5853,14.5398,14.5853,29555.0
2020-10-07 11:05:00,16.01,16.04,16.0,16.01,16168.0,14.5853,14.6126,14.5762,14.5853,16168.0
2020-10-07 11:10:00,16.02,16.04,15.98,16.01,37038.0,14.5944,14.6126,14.558,14.5853,37038.0
2020-10-07 11:15:00,16.01,16.03,15.98,16.03,25976.0,14.5853,14.6035,14.558,14.6035,25976.0
2020-10-07 11:20:00,16.02,16.03,15.99,16.02,18439.0,14.5944,14.6035,14.5671,14.5944,18439.0
2020-10-07 11:25:00,16.03,16.03,15.99,16.02,27040.0,14.6035,14.6035,14.5671,14.5944,27040.0
2020-10-07 11:30:00,16.02,16.03,16.0,16.01,18381.0,14.5944,14.6035,14.5762,14.5853,18381.0
2020-10-07 11:35:00,16.0,16.01,15.94,15.99,47837.0,14.5762,14.5853,14.5215,14.5671,47837.0
2020-10-07 11:40:00,15.99,16.04,15.98,16.01,49543.0,14.5671,14.6126,14.558,14.5853,49543.0
2020-10-07 11:45:00,16.01,16.01,15.96,15.98,20659.0,14.5853,14.5853,14.5398,14.558,20659.0
2020-10-07 11:50:00,15.98,15.99,15.95,15.98,33649.0,14.558,14.5671,14.5307,14.558,33649.0
2020-10-07 11:55:00,15.98,15.98,15.94,15.97,22846.0,14.558,14.558,14.5215,14.5489,22846.0
2020-10-07 12:00:00,15.97,15.97,15.93,15.94,17111.0,14.5489,14.5489,14.5124,14.5215,17111.0
2020-10-07 12:05:00,15.94,15.95,15.92,15.93,24667.0,14.5215,14.5307,14.5033,14.5124,24667.0
2020-10-07 12:10:00,15.93,15.94,15.91,15.93,16307.0,14.5124,14.5215,14.4942,14.5124,16307.0
2020-10-07 12:15:00,15.93,15.97,15.91,15.94,33238.0,14.5124,14.5489,14.4942,14.5215,33238.0
2020-10-07 12:20:00,15.95,15.95,15.88,15.89,21246.0,14.5307,14.5307,14.4669,14.476,21246.0
2020-10-07 12:25:00,15.88,15.92,15.85,15.91,35053.0,14.4669,14.5033,14.4395,14.4942,35053.0
2020-10-07 12:30:00,15.91,15.94,15.89,15.92,28043.0,14.4942,14.5215,14.476,14.5033,28043.0
2020-10-07 12:35:00,15.93,15.96,15.92,15.95,21830.0,14.5124,14.5398,14.5033,14.5307,21830.0
2020-10-07 12:40:00,15.96,15.96,15.91,15.94,14112.0,14.5398,14.5398,14.4942,14.5215,14112.0
2020-10-07 12:45:00,15.93,15.97,15.93,15.96,19357.0,14.5124,14.5489,14.5124,14.5398,19357.0
2020-10-07 12:50:00,15.96,16.0,15.95,15.98,36962.0,14.5398,14.5762,14.5307,14.558,36962.0
2020-10-07 12:55:00,15.98,15.98,15.95,15.97,15733.0,14.558,14.558,14.5307,14.5489,15733.0
2020-10-07 13:00:00,15.96,15.98,15.94,15.98,18203.0,14.5398,14.558,14.5215,14.558,18203.0
2020-10-07 13:05:00,15.98,16.06,15.96,16.05,54745.0,14.558,14.6309,14.5398,14.6218,54745.0
2020-10-07 13:10:00,16.05,16.05,16.01,16.02,8174.0,14.6218,14.6218,14.5853,14.5944,8174.0
2020-10-07 13:15:00,16.03,16.04,16.01,16.03,13014.0,14.6035,14.6126,14.5853,14.6035,13014.0
2020-10-07 13:20:00,16.04,16.07,16.03,16.05,9754.0,14.6126,14.64,14.6035,14.6218,9754.0
2020-10-07 13:25:00,16.07,16.17,16.06,16.13,83782.0,14.64,14.7311,14.6309,14.6946,83782.0
2020-10-07 13:30:00,16.13,16.15,16.11,16.14,12588.0,14.6946,14.7129,14.6764,14.7037,12588.0
2020-10-07 13:35:00,16.14,16.14,16.09,16.11,9407.0,14.7037,14.7037,14.6582,14.6764,9407.0
2020-10-07 13:40:00,16.12,16.16,16.09,16.15,19148.0,14.6855,14.722,14.6582,14.7129,19148.0
2020-10-07 13:45:00,16.14,16.14,16.09,16.11,12262.0,14.7037,14.7037,14.6582,14.6764,12262.0
2020-10-07 13:50:00,16.1,16.17,16.08,16.17,29574.0,14.6673,14.7311,14.6491,14.7311,29574.0
2020-10-07 13:55:00,16.17,16.18,16.14,16.14,12932.0,14.7311,14.7402,14.7037,14.7037,12932.0
2020-10-07 14:00:00,16.14,16.2,16.14,16.15,48819.0,14.7037,14.7584,14.7037,14.7129,48819.0
2020-10-07 14:05:00,16.15,16.17,16.13,16.15,12891.0,14.7129,14.7311,14.6946,14.7129,12891.0
2020-10-07 14:10:00,16.15,16.18,16.13,16.15,18880.0,14.7129,14.7402,14.6946,14.7129,18880.0
2020-10-07 14:15:00,16.16,16.21,16.14,16.19,17232.0,14.722,14.7675,14.7037,14.7493,17232.0
2020-10-07 14:20:00,16.18,16.21,16.16,16.2,24091.0,14.7402,14.7675,14.722,14.7584,24091.0
2020-10-07 14:25:00,16.2,16.23,16.19,16.23,27480.0,14.7584,14.7857,14.7493,14.7857,27480.0
2020-10-07 14:30:00,16.23,16.23,16.19,16.21,27148.0,14.7857,14.7857,14.7493,14.7675,27148.0
2020-10-07 14:35:00,16.21,16.22,16.19,16.19,55672.0,14.7675,14.7766,14.7493,14.7493,55672.0
2020-10-07 14:40:00,16.18,16.2,16.14,16.19,41405.0,14.7402,14.7584,14.7037,14.7493,41405.0
2020-10-07 14:45:00,16.21,16.24,16.19,16.22,39503.0,14.7675,14.7948,14.7493,14.7766,39503.0
2020-10-07 14:50:00,16.22,16.29,16.22,16.25,244571.0,14.7766,14.8404,14.7766,14.804,244571.0
2020-10-07 14:55:00,16.25,16.28,16.25,16.27,13156.0,14.804,14.8313,14.804,14.8222,13156.0
2020-10-07 15:00:00,16.28,16.3,16.27,16.3,13803.0,14.8313,14.8495,14.8222,14.8495,13803.0
2020-10-07 15:05:00,16.3,16.32,16.27,16.32,15912.0,14.8495,14.8677,14.8222,14.8677,15912.0
2020-10-07 15:10:00,16.32,16.37,16.32,16.37,20567.0,14.8677,14.9133,14.8677,14.9133,20567.0
2020-10-07 15:15:00,16.36,16.36,16.3,16.32,23461.0,14.9042,14.9042,14.8495,14.8677,23461.0
2020-10-07 15:20:00,16.32,16.33,16.29,16.3,33611.0,14.8677,14.8768,14.8404,14.8495,33611.0
2020-10-07 15:25:00,16.3,16.32,16.28,16.32,17657.0,14.8495,14.8677,14.8313,14.8677,17657.0
2020-10-07 15:30:00,16.32,16.32,16.26,16.27,21593.0,14.8677,14.8677,14.8131,14.8222,21593.0
2020-10-07 15:35:00,16.27,16.27,16.22,16.22,52404.0,14.8222,14.8222,14.7766,14.7766,52404.0
2020-10-07 15:40:00,16.22,16.23,16.18,16.19,94449.0,14.7766,14.7857,14.7402,14.7493,94449.0
2020-10-07 15:45:00,16.19,16.2,16.16,16.19,40725.0,14.7493,14.7584,14.722,14.7493,40725.0
2020-10-07 15:50:00,16.19,16.21,16.17,16.2,59461.0,14.7493,14.7675,14.7311,14.7584,59461.0
2020-10-07 15:55:00,16.2,16.21,16.16,16.16,142941.0,14.7584,14.7675,14.722,14.722,142941.0
2020-10-08 09:30:00,16.39,16.39,16.21,16.28,38776.0,14.9315,14.9315,14.7675,14.8313,38776.0
2020-10-08 09:35:00,16.28,16.29,16.17,16.23,27281.0,14.8313,14.8404,14.7311,14.7857,27281.0
2020-10-08 09:40:00,16.25,16.29,16.19,16.23,47574.0,14.804,14.8404,14.7493,14.7857,47574.0
2020-10-08 09:45:00,16.21,16.21,16.13,16.18,33346.0,14.7675,14.7675,14.6946,14.7402,33346.0
2020-10-08 09:50:00,16.17,16.21,16.09,16.18,17671.0,14.7311,14.7675,14.6582,14.7402,17671.0
2020-10-08 09:55:00,16.19,16.27,16.18,16.22,22219.0,14.7493,14.8222,14.7402,14.7766,22219.0
2020-10-08 10:00:00,16.22,16.23,16.11,16.13,27532.0,14.7766,14.7857,14.6764,14.6946,27532.0
2020-10-08 10:05:00,16.14,16.17,16.05,16.09,34857.0,14.7037,14.7311,14.6218,14.6582,34857.0
2020-10-08 10:10:00,16.08,16.14,16.08,16.09,32224.0,14.6491,14.7037,14.6491,14.6582,32224.0
2020-10-08 10:15:00,16.08,16.17,16.05,16.15,27072.0,14.6491,14.7311,14.6218,14.7129,27072.0
2020-10-08 10:20:00,16.16,16.2,16.15,16.18,13173.0,14.722,14.7584,14.7129,14.7402,13173.0
2020-10-08 10:25:00,16.17,16.21,16.14,16.21,14947.0,14.7311,14.7675,14.7037,14.7675,14947.0
2020-10-08 10:30:00,16.22,16.26,16.19,16.25,20927.0,14.7766,14.8131,14.7493,14.804,20927.0
2020-10-08 10:35:00,16.25,16.34,16.25,16.33,29676.0,14.804,14.8859,14.804,14.8768,29676.0
2020-10-08 10:40:00,16.33,16.37,16.31,16.32,16366.0,14.8768,14.9133,14.8586,14.8677,16366.0
2020-10-08 10:45:00,16.32,16.38,16.32,16.38,24988.0,14.8677,14.9224,14.8677,14.9224,24988.0
2020-10-08 10:50:00,16.38,16.42,16.37,16.39,18893.0,14.9224,14.9588,14.9133,14.9315,18893.0
2020-10-08 10:55:00,16.39,16.41,16.37,16.39,29300.0,14.9315,14.9497,14.9133,14.9315,29300.0
2020-10-08 11:00:00,16.4,16.44,16.38,16.44,17351.0,14.9406,14.977,14.9224,14.977,17351.0
2020-10-08 11:05:00,16.45,16.47,16.41,16.43,20223.0,14.9862,15.0044,14.9497,14.9679,20223.0
2020-10-08 11:10:00,16.43,16.46,16.41,16.45,24570.0,14.9679,14.9953,14.9497,14.9862,24570.0
2020-10-08 11:15:00,16.45,16.45,16.37,16.37,17242.0,14.9862,14.9862,14.9133,14.9133,17242.0
2020-10-08 11:20:00,16.37,16.39,16.34,16.39,31591.0,14.9133,14.9315,14.8859,14.9315,31591.0
2020-10-08 11:25:00,16.39,16.46,16.31,16.39,65446.0,14.9315,14.9953,14.8586,14.9315,65446.0
2020-10-08 11:30:00,16.38,16.4,16.32,16.33,23221.0,14.9224,14.9406,14.8677,14.8768,23221.0
2020-10-08 11:35:00,16.33,16.43,16.33,16.41,19861.0,14.8768,14.9679,14.8768,14.9497,19861.0
2020-10-08 11:40:00,16.41,16.41,16.39,16.4,14063.0,14.9497,14.9497,14.9315,14.9406,14063.0
2020-10-08 11:45:00,16.41,16.44,16.39,16.42,24523.0,14.9497,14.977,14.9315,14.9588,24523.0
2020-10-08 11:50:00,16.42,16.44,16.4,16.43,8847.0,14.9588,14.977,14.9406,14.9679,8847.0
2020-10-08 11:55:00,16.43,16.55,16.43,16.52,30661.0,14.9679,15.0773,14.9679,15.0499,30661.0
2020-10-08 12:00:00,16.53,16.57,16.51,16.55,16756.0,15.059,15.0955,15.0408,15.0773,16756.0
2020-10-08 12:05:00,16.57,16.64,16.56,16.61,16588.0,15.0955,15.1592,15.0864,15.1319,16588.0
2020-10-08 12:10:00,16.62,16.7,16.61,16.69,18246.0,15.141,15.2139,15.1319,15.2048,18246.0
2020-10-08 12:15:00,16.7,16.73,16.68,16.69,21529.0,15.2139,15.2412,15.1957,15.2048,21529.0
2020-10-08 12:20:00,16.7,16.75,16.69,16.75,24774.0,15.2139,15.2595,15.2048,15.2595,24774.0
2020-10-08 12:25:00,16.75,16.8,16.74,16.8,23661.0,15.2595,15.305,15.2504,15.305,23661.0
2020-10-08 12:30:00,16.81,16.86,16.77,16.77,28979.0,15.3141,15.3597,15.2777,15.2777,28979.0
2020-10-08 12:35:00,16.78,16.81,16.77,16.77,17829.0,15.2868,15.3141,15.2777,15.2777,17829.0
2020-10-08 12:40:00,16.78,16.8,16.71,16.71,16562.0,15.2868,15.305,15.223,15.223,16562.0
2020-10-08 12:45:00,16.72,16.76,16.72,16.73,13678.0,15.2321,15.2686,15.2321,15.2412,13678.0
2020-10-08 12:50:00,16.73,16.75,16.68,16.69,7779.0,15.2412,15.2595,15.1957,15.2048,7779.0
2020-10-08 12:55:00,16.69,16.69,16.66,16.68,12772.0,15.2048,15.2048,15.1775,15.1957,12772.0
2020-10-08 13:00:00,16.69,16.75,16.67,16.75,11799.0,15.2048,15.2595,15.1866,15.2595,11799.0
2020-10-08 13:05:00,16.74,16.74,16.71,16.72,8585.0,15.2504,15.2504,15.223,15.2321,8585.0
2020-10-08 13:10:00,16.72,16.77,16.72,16.75,15043.0,15.2321,15.2777,15.2321,15.2595,15043.0
2020-10-08 13:15:00,16.75,16.77,16.72,16.76,12536.0,15.2595,15.2777,15.2321,15.2686,12536.0
2020-10-08 13:20:00,16.76,16.82,16.75,16.78,10941.0,15.2686,15.3232,15.2595,15.2868,10941.0
2020-10-08 13:25:00,16.78,16.84,16.78,16.83,18278.0,15.2868,15.3415,15.2868,15.3323,18278.0
2020-10-08 13:30:00,16.84,16.84,16.81,16.82,12566.0,15.3415,15.3415,15.3141,15.3232,12566.0
2020-10-08 13:35:00,16.82,16.84,16.8,16.83,16969.0,15.3232,15.3415,15.305,15.3323,16969.0
2020-10-08 13:40:00,16.84,16.92,16.83,16.91,22736.0,15.3415,15.4143,15.3323,15.4052,22736.0
2020-10-08 13:45:00,16.91,16.94,16.9,16.92,20262.0,15.4052,15.4326,15.3961,15.4143,20262.0
2020-10-08 13:50:00,16.92,16.95,16.91,16.94,10727.0,15.4143,15.4417,15.4052,15.4326,10727.0
2020-10-08 13:55:00,16.94,16.95,16.92,16.94,15898.0,15.4326,15.4417,15.4143,15.4326,15898.0
2020-10-08 14:00:00,16.94,17.01,16.94,17.0,25213.0,15.4326,15.4963,15.4326,15.4872,25213.0
2020-10-08 14:05:00,17.0,17.08,16.99,17.08,27711.0,15.4872,15.5601,15.4781,15.5601,27711.0
2020-10-08 14:10:00,17.09,17.1,17.02,17.05,21419.0,15.5692,15.5783,15.5054,15.5328,21419.0
2020-10-08 14:15:00,17.05,17.12,17.05,17.11,21912.0,15.5328,15.5965,15.5328,15.5874,21912.0
2020-10-08 14:20:00,17.11,17.14,17.1,17.13,13624.0,15.5874,15.6148,15.5783,15.6056,13624.0
2020-10-08 14:25:00,17.13,17.13,17.09,17.1,27966.0,15.6056,15.6056,15.5692,15.5783,27966.0
2020-10-08 14:30:00,17.1,17.1,17.01,17.03,29402.0,15.5783,15.5783,15.4963,15.5145,29402.0
2020-10-08 14:35:00,17.03,17.04,17.0,17.02,22811.0,15.5145,15.5237,15.4872,15.5054,22811.0
2020-10-08 14:40:00,17.03,17.06,17.01,17.05,12793.0,15.5145,15.5419,15.4963,15.5328,12793.0
2020-10-08 14:45:00,17.05,17.06,17.04,17.05,9832.0,15.5328,15.5419,15.5237,15.5328,9832.0
2020-10-08 14:50:00,17.04,17.1,17.03,17.09,21454.0,15.5237,15.5783,15.5145,15.5692,21454.0
2020-10-08 14:55:00,17.09,17.16,17.08,17.14,22020.0,15.5692,15.633,15.5601,15.6148,22020.0
2020-10-08 15:00:00,17.13,17.16,17.09,17.1,18829.0,15.6056,15.633,15.5692,15.5783,18829.0
2020-10-08 15:05:00,17.09,17.11,17.07,17.1,33596.0,15.5692,15.5874,15.551,15.5783,33596.0
2020-10-08 15:10:00,17.11,17.13,17.08,17.12,64778.0,15.5874,15.6056,15.5601,15.5965,64778.0
2020-10-08 15:15:00,17.11,17.14,17.08,17.11,23364.0,15.5874,15.6148,15.5601,15.5874,23364.0
2020-10-08 15:20:00,17.1,17.11,17.07,17.08,25642.0,15.5783,15.5874,15.551,15.5601,25642.0
2020-10-08 15:25:00,17.07,17.09,17.05,17.05,28269.0,15.551,15.5692,15.5328,15.5328,28269.0
2020-10-08 15:30:00,17.05,17.08,17.04,17.07,31655.0,15.5328,15.5601,15.5237,15.551,31655.0
2020-10-08 15:35:00,17.07,17.08,17.04,17.04,39918.0,15.551,15.5601,15.5237,15.5237,39918.0
2020-10-08 15:40:00,17.05,17.06,17.02,17.04,28723.0,15.5328,15.5419,15.5054,15.5237,28723.0
2020-10-08 15:45:00,17.04,17.04,17.0,17.03,81244.0,15.5237,15.5237,15.4872,15.5145,81244.0
2020-10-08 15:50:00,17.04,17.05,17.02,17.02,67361.0,15.5237,15.5328,15.5054,15.5054,67361.0
2020-10-08 15:55:00,17.03,17.1,17.01,17.1,135177.0,15.5145,15.5783,15.4963,15.5783,135177.0
2020-10-09 09:30:00,17.35,17.54,17.18,17.19,69502.0,15.8061,15.9792,15.6512,15.6603,69502.0
2020-10-09 09:35:00,17.19,17.19,16.85,17.02,48025.0,15.6603,15.6603,15.3506,15.5054,48025.0
2020-10-09 09:40:00,17.02,17.08,16.85,17.05,31905.0,15.5054,15.5601,15.3506,15.5328,31905.0
2020-10-09 09:45:00,17.04,17.04,16.86,16.87,27935.0,15.5237,15.5237,15.3597,15.3688,27935.0
2020-10-09 09:50:00,16.87,16.97,16.84,16.94,24555.0,15.3688,15.4599,15.3415,15.4326,24555.0
2020-10-09 09:55:00,16.94,16.99,16.84,16.87,17523.0,15.4326,15.4781,15.3415,15.3688,17523.0
2020-10-09 10:00:00,16.88,16.9,16.81,16.83,29011.0,15.3779,15.3961,15.3141,15.3323,29011.0
2020-10-09 10:05:00,16.82,16.99,16.82,16.88,20248.0,15.3232,15.4781,15.3232,15.3779,20248.0
2020-10-09 10:10:00,16.89,16.89,16.77,16.82,19973.0,15.387,15.387,15.2777,15.3232,19973.0
2020-10-09 10:15:00,16.83,16.91,16.79,16.89,16369.0,15.3323,15.4052,15.2959,15.387,16369.0
2020-10-09 10:20:00,16.89,16.91,16.73,16.73,20536.0,15.387,15.4052,15.2412,15.2412,20536.0
2020-10-09 10:25:00,16.74,16.79,16.7,16.73,17308.0,15.2504,15.2959,15.2139,15.2412,17308.0
2020-10-09 10:30:00,16.74,16.79,16.72,16.73,11589.0,15.2504,15.2959,15.2321,15.2412,11589.0
2020-10-09 10:35:00,16.73,16.78,16.73,16.73,15630.0,15.2412,15.2868,15.2412,15.2412,15630.0
2020-10-09 10:40:00,16.73,16.83,16.73,16.83,12536.0,15.2412,15.3323,15.2412,15.3323,12536.0
2020-10-09 10:45:00,16.84,16.93,16.84,16.92,19211.0,15.3415,15.4234,15.3415,15.4143,19211.0
2020-10-09 10:50:00,16.92,16.92,16.83,16.9,16207.0,15.4143,15.4143,15.3323,15.3961,16207.0
2020-10-09 10:55:00,16.9,16.95,16.9,16.92,9699.0,15.3961,15.4417,15.3961,15.4143,9699.0
2020-10-09 11:00:00,16.94,16.96,16.89,16.89,17329.0,15.4326,15.4508,15.387,15.387,17329.0
2020-10-09 11:05:00,16.9,16.91,16.84,16.84,16585.0,15.3961,15.4052,15.3415,15.3415,16585.0
2020-10-09 11:10:00,16.84,16.87,16.77,16.79,32052.0,15.3415,15.3688,15.2777,15.2959,32052.0
2020-10-09 11:15:00,16.78,16.86,16.77,16.86,16329.0,15.2868,15.3597,15.2777,15.3597,16329.0
2020-10-09 11:20:00,16.87,16.91,16.86,16.88,11797.0,15.3688,15.4052,15.3597,15.3779,11797.0
2020-10-09 11:25:00,16.87,16.88,16.78,16.84,17880.0,15.3688,15.3779,15.2868,15.3415,17880.0
2020-10-09 11:30:00,16.85,16.85,16.79,16.84,11829.0,15.3506,15.3506,15.2959,15.3415,11829.0
2020-10-09 11:35:00,16.84,16.84,16.79,16.82,19898.0,15.3415,15.3415,15.2959,15.3232,19898.0
2020-10-09 11:40:00,16.82,16.86,16.8,16.84,14919.0,15.3232,15.3597,15.305,15.3415,14919.0
2020-10-09 11:45:00,16.84,17.03,16.84,17.02,36411.0,15.3415,15.5145,15.3415,15.5054,36411.0
2020-10-09 11:50:00,17.02,17.12,17.02,17.12,25793.0,15.5054,15.5965,15.5054,15.5965,25793.0
2020-10-09 11:55:00,17.12,17.14,17.05,17.08,33763.0,15.5965,15.6148,15.5328,15.5601,33763.0
2020-10-09 12:00:00,17.09,17.14,17.09,17.14,14777.0,15.5692,15.6148,15.5692,15.6148,14777.0
2020-10-09 12:05:00,17.14,17.16,17.11,17.13,13180.0,15.6148,15.633,15.5874,15.6056,13180.0
2020-10-09 12:10:00,17.14,17.15,17.1,17.13,18601.0,15.6148,15.6239,15.5783,15.6056,18601.0
2020-10-09 12:15:00,17.12,17.12,17.05,17.07,18364.0,15.5965,15.5965,15.5328,15.551,18364.0
2020-10-09 12:20:00,17.08,17.14,17.08,17.12,9323.0,15.5601,15.6148,15.5601,15.5965,9323.0
2020-10-09 12:25:00,17.13,17.18,17.1,17.1,22906.0,15.6056,15.6512,15.5783,15.5783,22906.0
2020-10-09 12:30:00,17.09,17.12,17.06,17.12,12640.0,15.5692,15.5965,15.5419,15.5965,12640.0
2020-10-09 12:35:00,17.12,17.16,17.11,17.15,9610.0,15.5965,15.633,15.5874,15.6239,9610.0
2020-10-09 12:40:00,17.15,17.15,17.08,17.11,7214.0,15.6239,15.6239,15.5601,15.5874,7214.0
2020-10-09 12:45:00,17.11,17.11,17.04,17.05,13959.0,15.5874,15.5874,15.5237,15.5328,13959.0
2020-10-09 12:50:00,17.05,17.06,17.01,17.04,62942.0,15.5328,15.5419,15.4963,15.5237,62942.0
2020-10-09 12:55:00,17.04,17.04,16.98,17.0,16194.0,15.5237,15.5237,15.469,15.4872,16194.0
2020-10-09 13:00:00,16.99,17.0,16.96,16.98,11330.0,15.4781,15.4872,15.4508,15.469,11330.0
2020-10-09 13:05:00,16.98,16.98,16.91,16.94,16502.0,15.469,15.469,15.4052,15.4326,16502.0
2020-10-09 13:10:00,16.95,16.96,16.88,16.96,15981.0,15.4417,15.4508,15.3779,15.4508,15981.0
2020-10-09 13:15:00,16.96,16.96,16.92,16.95,15371.0,15.4508,15.4508,15.4143,15.4417,15371.0
2020-10-09 13:20:00,16.94,16.95,16.85,16.86,28014.0,15.4326,15.4417,15.3506,15.3597,28014.0
2020-10-09 13:25:00,16.87,16.88,16.83,16.87,23341.0,15.3688,15.3779,15.3323,15.3688,23341.0
2020-10-09 13:30:00,16.87,16.89,16.8,16.8,15973.0,15.3688,15.387,15.305,15.305,15973.0
2020-10-09 13:35:00,16.82,16.83,16.8,16.82,34849.0,15.3232,15.3323,15.305,15.3232,34849.0
2020-10-09 13:40:00,16.83,16.88,16.83,16.87,18662.0,15.3323,15.3779,15.3323,15.3688,18662.0
2020-10-09 13:45:00,16.86,16.9,16.86,16.9,8320.0,15.3597,15.3961,15.3597,15.3961,8320.0
2020-10-09 13:50:00,16.9,16.91,16.87,16.9,17188.0,15.3961,15.4052,15.3688,15.3961,17188.0
2020-10-09 13:55:00,16.89,16.9,16.86,16.89,34037.0,15.387,15.3961,15.3597,15.387,34037.0
2020-10-09 14:00:00,16.89,16.89,16.83,16.86,9973.0,15.387,15.387,15.3323,15.3597,9973.0
2020-10-09 14:05:00,16.86,16.9,16.85,16.9,8926.0,15.3597,15.3961,15.3506,15.3961,8926.0
2020-10-09 14:10:00,16.9,16.94,16.88,16.89,11114.0,15.3961,15.4326,15.3779,15.387,11114.0
2020-10-09 14:15:00,16.88,16.88,16.84,16.85,8368.0,15.3779,15.3779,15.3415,15.3506,8368.0
2020-10-09 14:20:00,16.85,16.9,16.83,16.84,14571.0,15.3506,15.3961,15.3323,15.3415,14571.0
2020-10-09 14:25:00,16.85,16.87,16.83,16.83,12024.0,15.3506,15.3688,15.3323,15.3323,12024.0
2020-10-09 14:30:00,16.82,16.84,16.78,16.79,10019.0,15.3232,15.3415,15.2868,15.2959,10019.0
2020-10-09 14:35:00,16.8,16.81,16.72,16.74,18593.0,15.305,15.3141,15.2321,15.2504,18593.0
2020-10-09 14:40:00,16.75,16.79,16.72,16.79,21527.0,15.2595,15.2959,15.2321,15.2959,21527.0
2020-10-09 14:45:00,16.8,16.84,16.76,16.84,63265.0,15.305,15.3415,15.2686,15.3415,63265.0
2020-10-09 14:50:00,16.84,16.87,16.8,16.84,54900.0,15.3415,15.3688,15.305,15.3415,54900.0
2020-10-09 14:55:00,16.83,16.85,16.82,16.85,40242.0,15.3323,15.3506,15.3232,15.3506,40242.0
2020-10-09 15:00:00,16.86,16.87,16.82,16.85,25069.0,15.3597,15.3688,15.3232,15.3506,25069.0
2020-10-09 15:05:00,16.85,16.86,16.82,16.82,33937.0,15.3506,15.3597,15.3232,15.3232,33937.0
2020-10-09 15:10:00,16.82,16.84,16.8,16.81,47656.0,15.3232,15.3415,15.305,15.3141,47656.0
2020-10-09 15:15:00,16.81,16.85,16.78,16.8,44712.0,15.3141,15.3506,15.2868,15.305,44712.0
2020-10-09 15:20:00,16.8,16.82,16.77,16.77,104215.0,15.305,15.3232,15.2777,15.2777,104215.0
2020-10-09 15:25:00,16.78,16.82,16.77,16.81,49832.0,15.2868,15.3232,15.2777,15.3141,49832.0
2020-10-09 15:30:00,16.82,16.85,16.8,16.82,59101.0,15.3232,15.3506,15.305,15.3232,59101.0
2020-10-09 15:35:00,16.82,16.85,16.81,16.84,24623.0,15.3232,15.3506,15.3141,15.3415,24623.0
2020-10-09 15:40:00,16.84,16.85,16.82,16.84,92988.0,15.3415,15.3506,15.3232,15.3415,92988.0
2020-10-09 15:45:00,16.84,16.87,16.79,16.84,205652.0,15.3415,15.3688,15.2959,15.3415,205652.0
2020-10-09 15:50:00,16.84,16.91,16.84,16.85,149006.0,15.3415,15.4052,15.3415,15.3506,149006.0
2020-10-09 15:55:00,16.85,16.85,16.76,16.77,184253.0,15.3506,15.3506,15.2686,15.2777,184253.0
2020-10-12 09:30:00,16.68,16.96,16.63,16.8,57347.0,15.1957,15.4508,15.1501,15.305,57347.0
2020-10-12 09:35:00,16.76,16.86,16.75,16.79,15175.0,15.2686,15.3597,15.2595,15.2959,15175.0
2020-10-12 09:40:00,16.76,16.81,16.66,16.74,9823.0,15.2686,15.3141,15.1775,15.2504,9823.0
2020-10-12 09:45:00,16.74,16.76,16.56,16.59,24520.0,15.2504,15.2686,15.0864,15.1137,24520.0
2020-10-12 09:50:00,16.6,16.62,16.53,16.53,22554.0,15.1228,15.141,15.059,15.059,22554.0
2020-10-12 09:55:00,16.55,16.67,16.54,16.66,12406.0,15.0773,15.1866,15.0681,15.1775,12406.0
2020-10-12 10:00:00,16.64,16.77,16.64,16.74,60570.0,15.1592,15.2777,15.1592,15.2504,60570.0
2020-10-12 10:05:00,16.77,16.77,16.7,16.71,96671.0,15.2777,15.2777,15.2139,15.223,96671.0
2020-10-12 10:10:00,16.7,16.73,16.68,16.7,27279.0,15.2139,15.2412,15.1957,15.2139,27279.0
2020-10-12 10:15:00,16.7,16.7,16.57,16.61,35555.0,15.2139,15.2139,15.0955,15.1319,35555.0
2020-10-12 10:20:00,16.6,16.6,16.54,16.6,22883.0,15.1228,15.1228,15.0681,15.1228,22883.0
2020-10-12 10:25:00,16.6,16.73,16.58,16.73,74404.0,15.1228,15.2412,15.1046,15.2412,74404.0
2020-10-12 10:30:00,16.74,16.78,16.69,16.75,22192.0,15.2504,15.2868,15.2048,15.2595,22192.0
2020-10-12 10:35:00,16.75,16.75,16.68,16.7,18204.0,15.2595,15.2595,15.1957,15.2139,18204.0
2020-10-12 10:40:00,16.7,16.72,16.67,16.71,22709.0,15.2139,15.2321,15.1866,15.223,22709.0
2020-10-12 10:45:00,16.71,16.72,16.67,16.71,46109.0,15.223,15.2321,15.1866,15.223,46109.0
2020-10-12 10:50:00,16.71,16.74,16.69,16.69,17001.0,15.223,15.2504,15.2048,15.2048,17001.0
2020-10-12 10:55:00,16.7,16.72,16.65,16.66,13498.0,15.2139,15.2321,15.1684,15.1775,13498.0
2020-10-12 11:00:00,16.66,16.67,16.61,16.66,12506.0,15.1775,15.1866,15.1319,15.1775,12506.0
2020-10-12 11:05:00,16.66,16.74,16.64,16.72,24819.0,15.1775,15.2504,15.1592,15.2321,24819.0
2020-10-12 11:10:00,16.72,16.74,16.68,16.71,12441.0,15.2321,15.2504,15.1957,15.223,12441.0
2020-10-12 11:15:00,16.71,16.78,16.71,16.76,76786.0,15.223,15.2868,15.223,15.2686,76786.0
2020-10-12 11:20:00,16.76,16.76,16.72,16.72,21718.0,15.2686,15.2686,15.2321,15.2321,21718.0
2020-10-12 11:25:00,16.71,16.77,16.71,16.77,20557.0,15.223,15.2777,15.223,15.2777,20557.0
2020-10-12 11:30:00,16.77,16.87,16.77,16.85,21466.0,15.2777,15.3688,15.2777,15.3506,21466.0
2020-10-12 11:35:00,16.84,16.84,16.78,16.8,48596.0,15.3415,15.3415,15.2868,15.305,48596.0
2020-10-12 11:40:00,16.8,16.87,16.79,16.82,18326.0,15.305,15.3688,15.2959,15.3232,18326.0
2020-10-12 11:45:00,16.82,16.89,16.81,16.84,18839.0,15.3232,15.387,15.3141,15.3415,18839.0
2020-10-12 11:50:00,16.84,16.9,16.84,16.86,27501.0,15.3415,15.3961,15.3415,15.3597,27501.0
2020-10-12 11:55:00,16.86,16.86,16.81,16.86,15162.0,15.3597,15.3597,15.3141,15.3597,15162.0
2020-10-12 12:00:00,16.86,16.89,16.85,16.87,19682.0,15.3597,15.387,15.3506,15.3688,19682.0
2020-10-12 12:05:00,16.87,16.88,16.84,16.84,13952.0,15.3688,15.3779,15.3415,15.3415,13952.0
2020-10-12 12:10:00,16.84,16.89,16.83,16.89,14363.0,15.3415,15.387,15.3323,15.387,14363.0
2020-10-12 12:15:00,16.9,16.93,16.84,16.86,22312.0,15.3961,15.4234,15.3415,15.3597,22312.0
2020-10-12 12:20:00,16.87,16.87,16.79,16.79,10984.0,15.3688,15.3688,15.2959,15.2959,10984.0
2020-10-12 12:25:00,16.8,16.82,16.79,16.81,14725.0,15.305,15.3232,15.2959,15.3141,14725.0
2020-10-12 12:30:00,16.8,16.82,16.76,16.77,12347.0,15.305,15.3232,15.2686,15.2777,12347.0
2020-10-12 12:35:00,16.78,16.83,16.77,16.81,14032.0,15.2868,15.3323,15.2777,15.3141,14032.0
2020-10-12 12:40:00,16.8,16.82,16.78,16.82,9696.0,15.305,15.3232,15.2868,15.3232,9696.0
2020-10-12 12:45:00,16.81,16.81,16.76,16.78,15021.0,15.3141,15.3141,15.2686,15.2868,15021.0
2020-10-12 12:50:00,16.77,16.8,16.75,16.8,12218.0,15.2777,15.305,15.2595,15.305,12218.0
2020-10-12 12:55:00,16.8,16.86,16.79,16.85,12797.0,15.305,15.3597,15.2959,15.3506,12797.0
2020-10-12 13:00:00,16.85,16.85,16.79,16.8,14513.0,15.3506,15.3506,15.2959,15.305,14513.0
2020-10-12 13:05:00,16.8,16.85,16.78,16.83,13565.0,15.305,15.3506,15.2868,15.3323,13565.0
2020-10-12 13:10:00,16.84,16.86,16.81,16.82,17643.0,15.3415,15.3597,15.3141,15.3232,17643.0
2020-10-12 13:15:00,16.82,16.82,16.78,16.8,9703.0,15.3232,15.3232,15.2868,15.305,9703.0
2020-10-12 13:20:00,16.79,16.81,16.79,16.8,11626.0,15.2959,15.3141,15.2959,15.305,11626.0
2020-10-12 13:25:00,16.8,16.8,16.76,16.78,19238.0,15.305,15.305,15.2686,15.2868,19238.0
2020-10-12 13:30:00,16.77,16.78,16.75,16.76,5994.0,15.2777,15.2868,15.2595,15.2686,5994.0
2020-10-12 13:35:00,16.75,16.79,16.73,16.78,19920.0,15.2595,15.2959,15.2412,15.2868,19920.0
2020-10-12 13:40:00,16.78,16.78,16.74,16.76,9112.0,15.2868,15.2868,15.2504,15.2686,9112.0
2020-10-12 13:45:00,16.76,16.77,16.75,16.77,9223.0,15.2686,15.2777,15.2595,15.2777,9223.0
2020-10-12 13:50:00,16.77,16.79,16.76,16.77,12061.0,15.2777,15.2959,15.2686,15.2777,12061.0
2020-10-12 13:55:00,16.78,16.79,16.76,16.79,16482.0,15.2868,15.2959,15.2686,15.2959,16482.0
2020-10-12 14:00:00,16.78,16.81,16.77,16.78,15972.0,15.2868,15.3141,15.2777,15.2868,15972.0
2020-10-12 14:05:00,16.78,16.8,16.75,16.75,14465.0,15.2868,15.305,15.2595,15.2595,14465.0
2020-10-12 14:10:00,16.75,16.76,16.74,16.75,6643.0,15.2595,15.2686,15.2504,15.2595,6643.0
2020-10-12 14:15:00,16.74,16.77,16.73,16.75,16385.0,15.2504,15.2777,15.2412,15.2595,16385.0
2020-10-12 14:20:00,16.75,16.75,16.69,16.71,14106.0,15.2595,15.2595,15.2048,15.223,14106.0
2020-10-12 14:25:00,16.71,16.74,16.71,16.74,13774.0,15.223,15.2504,15.223,15.2504,13774.0
2020-10-12 14:30:00,16.74,16.78,16.73,16.77,7151.0,15.2504,15.2868,15.2412,15.2777,7151.0
2020-10-12 14:35:00,16.78,16.79,16.76,16.78,12458.0,15.2868,15.2959,15.2686,15.2868,12458.0
2020-10-12 14:40:00,16.78,16.78,16.74,16.75,20623.0,15.2868,15.2868,15.2504,15.2595,20623.0
2020-10-12 14:45:00,16.74,16.75,16.73,16.75,8927.0,15.2504,15.2595,15.2412,15.2595,8927.0
2020-10-12 14:50:00,16.75,16.79,16.74,16.79,16935.0,15.2595,15.2959,15.2504,15.2959,16935.0
2020-10-12 14:55:00,16.78,16.82,16.77,16.82,16315.0,15.2868,15.3232,15.2777,15.3232,16315.0
2020-10-12 15:00:00,16.82,16.84,16.81,16.84,8919.0,15.3232,15.3415,15.3141,15.3415,8919.0
2020-10-12 15:05:00,16.83,16.88,16.83,16.87,23693.0,15.3323,15.3779,15.3323,15.3688,23693.0
2020-10-12 15:10:00,16.87,16.89,16.82,16.85,27449.0,15.3688,15.387,15.3232,15.3506,27449.0
2020-10-12 15:15:00,16.86,16.88,16.84,16.88,14485.0,15.3597,15.3779,15.3415,15.3779,14485.0
2020-10-12 15:20:00,16.88,16.94,16.87,16.91,31942.0,15.3779,15.4326,15.3688,15.4052,31942.0
2020-10-12 15:25:00,16.91,16.92,16.88,16.89,22401.0,15.4052,15.4143,15.3779,15.387,22401.0
2020-10-12 15:30:00,16.89,16.91,16.85,16.86,35939.0,15.387,15.4052,15.3506,15.3597,35939.0
2020-10-12 15:35:00,16.86,16.91,16.86,16.88,29571.0,15.3597,15.4052,15.3597,15.3779,29571.0
2020-10-12 15:40:00,16.88,16.89,16.84,16.84,26002.0,15.3779,15.387,15.3415,15.3415,26002.0
2020-10-12 15:45:00,16.84,16.84,16.79,16.8,41798.0,15.3415,15.3415,15.2959,15.305,41798.0
2020-10-12 15:50:00,16.8,16.82,16.71,16.73,85787.0,15.305,15.3232,15.223,15.2412,85787.0
2020-10-12 15:55:00,16.73,16.81,16.73,16.8,106081.0,15.2412,15.3141,15.2412,15.305,106081.0
2020-10-13 09:30:00,16.64,16.77,16.5,16.76,32719.0,15.1592,15.2777,15.0317,15.2686,32719.0
2020-10-13 09:35:00,16.74,16.8,16.64,16.72,29996.0,15.2504,15.305,15.1592,15.2321,29996.0
2020-10-13 09:40:00,16.73,16.85,16.7,16.81,37271.0,15.2412,15.3506,15.2139,15.3141,37271.0
2020-10-13 09:45:00,16.81,16.96,16.81,16.96,36611.0,15.3141,15.4508,15.3141,15.4508,36611.0
2020-10-13 09:50:00,16.97,17.0,16.89,16.9,34826.0,15.4599,15.4872,15.387,15.3961,34826.0
2020-10-13 09:55:00,16.9,17.05,16.9,17.0,23890.0,15.3961,15.5328,15.3961,15.4872,23890.0
2020-10-13 10:00:00,17.0,17.15,16.98,17.15,35915.0,15.4872,15.6239,15.469,15.6239,35915.0
2020-10-13 10:05:00,17.16,17.18,17.03,17.1,36460.0,15.633,15.6512,15.5145,15.5783,36460.0
2020-10-13 10:10:00,17.08,17.1,17.02,17.06,30904.0,15.5601,15.5783,15.5054,15.5419,30904.0
2020-10-13 10:15:00,17.07,17.08,17.03,17.05,24118.0,15.551,15.5601,15.5145,15.5328,24118.0
2020-10-13 10:20:00,17.05,17.05,16.99,17.04,31234.0,15.5328,15.5328,15.4781,15.5237,31234.0
2020-10-13 10:25:00,17.05,17.08,16.98,16.98,22776.0,15.5328,15.5601,15.469,15.469,22776.0
2020-10-13 10:30:00,16.98,17.0,16.94,16.98,47830.0,15.469,15.4872,15.4326,15.469,47830.0
2020-10-13 10:35:00,16.99,17.01,16.95,17.0,28501.0,15.4781,15.4963,15.4417,15.4872,28501.0
2020-10-13 10:40:00,16.99,16.99,16.94,16.98,33883.0,15.4781,15.4781,15.4326,15.469,33883.0
2020-10-13 10:45:00,16.98,16.98,16.85,16.85,24142.0,15.469,15.469,15.3506,15.3506,24142.0
2020-10-13 10:50:00,16.84,16.87,16.81,16.85,19597.0,15.3415,15.3688,15.3141,15.3506,19597.0
2020-10-13 10:55:00,16.85,16.94,16.85,16.9,15930.0,15.3506,15.4326,15.3506,15.3961,15930.0
2020-10-13 11:00:00,16.9,17.0,16.9,17.0,23347.0,15.3961,15.4872,15.3961,15.4872,23347.0
2020-10-13 11:05:00,16.99,17.05,16.97,17.0,49243.0,15.4781,15.5328,15.4599,15.4872,49243.0
2020-10-13 11:10:00,17.0,17.01,16.94,16.98,18063.0,15.4872,15.4963,15.4326,15.469,18063.0
2020-10-13 11:15:00,16.98,17.01,16.96,16.99,14760.0,15.469,15.4963,15.4508,15.4781,14760.0
2020-10-13 11:20:00,17.0,17.0,16.94,16.94,11586.0,15.4872,15.4872,15.4326,15.4326,11586.0
2020-10-13 11:25:00,16.95,16.99,16.91,16.93,13246.0,15.4417,15.4781,15.4052,15.4234,13246.0
2020-10-13 11:30:00,16.94,16.94,16.86,16.87,12224.0,15.4326,15.4326,15.3597,15.3688,12224.0
2020-10-13 11:35:00,16.86,16.86,16.78,16.81,15468.0,15.3597,15.3597,15.2868,15.3141,15468.0
2020-10-13 11:40:00,16.81,16.86,16.8,16.84,12005.0,15.3141,15.3597,15.305,15.3415,12005.0
2020-10-13 11:45:00,16.85,16.87,16.77,16.77,15537.0,15.3506,15.3688,15.2777,15.2777,15537.0
2020-10-13 11:50:00,16.77,16.77,16.7,16.77,11228.0,15.2777,15.2777,15.2139,15.2777,11228.0
2020-10-13 11:55:00,16.78,16.81,16.71,16.72,13037.0,15.2868,15.3141,15.223,15.2321,13037.0
2020-10-13 12:00:00,16.71,16.72,16.67,16.68,13433.0,15.223,15.2321,15.1866,15.1957,13433.0
2020-10-13 12:05:00,16.68,16.71,16.64,16.66,17286.0,15.1957,15.223,15.1592,15.1775,17286.0
2020-10-13 12:10:00,16.67,16.69,16.64,16.67,15133.0,15.1866,15.2048,15.1592,15.1866,15133.0
2020-10-13 12:15:00,16.68,16.73,16.67,16.69,11938.0,15.1957,15.2412,15.1866,15.2048,11938.0
2020-10-13 12:20:00,16.7,16.71,16.68,16.71,13350.0,15.2139,15.223,15.1957,15.223,13350.0
2020-10-13 12:25:00,16.72,16.75,16.7,16.72,9902.0,15.2321,15.2595,15.2139,15.2321,9902.0
2020-10-13 12:30:00,16.73,16.74,16.69,16.7,7627.0,15.2412,15.2504,15.2048,15.2139,7627.0
2020-10-13 12:35:00,16.71,16.72,16.7,16.71,4772.0,15.223,15.2321,15.2139,15.223,4772.0
2020-10-13 12:40:00,16.71,16.76,16.69,16.76,17844.0,15.223,15.2686,15.2048,15.2686,17844.0
2020-10-13 12:45:00,16.76,16.81,16.76,16.81,9619.0,15.2686,15.3141,15.2686,15.3141,9619.0
2020-10-13 12:50:00,16.82,16.84,16.79,16.81,14728.0,15.3232,15.3415,15.2959,15.3141,14728.0
2020-10-13 12:55:00,16.81,16.84,16.79,16.82,9242.0,15.3141,15.3415,15.2959,15.3232,9242.0
2020-10-13 13:00:00,16.82,16.89,16.82,16.87,13158.0,15.3232,15.387,15.3232,15.3688,13158.0
2020-10-13 13:05:00,16.87,16.89,16.85,16.87,18463.0,15.3688,15.387,15.3506,15.3688,18463.0
2020-10-13 13:10:00,16.86,16.91,16.86,16.91,8569.0,15.3597,15.4052,15.3597,15.4052,8569.0
2020-10-13 13:15:00,16.91,16.91,16.88,16.89,12417.0,15.4052,15.4052,15.3779,15.387,12417.0
2020-10-13 13:20:00,16.89,16.9,16.86,16.89,17593.0,15.387,15.3961,15.3597,15.387,17593.0
2020-10-13 13:25:00,16.89,16.98,16.89,16.96,14520.0,15.387,15.469,15.387,15.4508,14520.0
2020-10-13 13:30:00,16.96,16.98,16.93,16.97,20054.0,15.4508,15.469,15.4234,15.4599,20054.0
2020-10-13 13:35:00,16.98,17.0,16.95,17.0,19287.0,15.469,15.4872,15.4417,15.4872,19287.0
2020-10-13 13:40:00,17.0,17.02,16.99,17.02,14577.0,15.4872,15.5054,15.4781,15.5054,14577.0
2020-10-13 13:45:00,17.01,17.04,16.99,17.03,13097.0,15.4963,15.5237,15.4781,15.5145,13097.0
2020-10-13 13:50:00,17.04,17.04,16.98,17.02,20690.0,15.5237,15.5237,15.469,15.5054,20690.0
2020-10-13 13:55:00,17.03,17.03,16.99,17.01,30034.0,15.5145,15.5145,15.4781,15.4963,30034.0
2020-10-13 14:00:00,17.02,17.02,16.94,17.01,67036.0,15.5054,15.5054,15.4326,15.4963,67036.0
2020-10-13 14:05:00,17.02,17.04,16.99,17.04,19270.0,15.5054,15.5237,15.4781,15.5237,19270.0
2020-10-13 14:10:00,17.04,17.1,17.0,17.09,29548.0,15.5237,15.5783,15.4872,15.5692,29548.0
2020-10-13 14:15:00,17.08,17.09,17.04,17.07,32349.0,15.5601,15.5692,15.5237,15.551,32349.0
2020-10-13 14:20:00,17.07,17.07,17.03,17.03,19931.0,15.551,15.551,15.5145,15.5145,19931.0
2020-10-13 14:25:00,17.04,17.06,16.96,16.98,29836.0,15.5237,15.5419,15.4508,15.469,29836.0
2020-10-13 14:30:00,16.98,16.99,16.93,16.97,27057.0,15.469,15.4781,15.4234,15.4599,27057.0
2020-10-13 14:35:00,16.95,16.95,16.92,16.94,21696.0,15.4417,15.4417,15.4143,15.4326,21696.0
2020-10-13 14:40:00,16.93,16.93,16.83,16.83,14472.0,15.4234,15.4234,15.3323,15.3323,14472.0
2020-10-13 14:45:00,16.82,16.88,16.8,16.88,37303.0,15.3232,15.3779,15.305,15.3779,37303.0
2020-10-13 14:50:00,16.87,16.9,16.84,16.85,19790.0,15.3688,15.3961,15.3415,15.3506,19790.0
2020-10-13 14:55:00,16.85,16.93,16.83,16.9,25357.0,15.3506,15.4234,15.3323,15.3961,25357.0
2020-10-13 15:00:00,16.9,16.91,16.84,16.89,48275.0,15.3961,15.4052,15.3415,15.387,48275.0
2020-10-13 15:05:00,16.88,16.89,16.86,16.86,16864.0,15.3779,15.387,15.3597,15.3597,16864.0
2020-10-13 15:10:00,16.87,16.88,16.84,16.84,9132.0,15.3688,15.3779,15.3415,15.3415,9132.0
2020-10-13 15:15:00,16.84,16.85,16.82,16.83,20761.0,15.3415,15.3506,15.3232,15.3323,20761.0
2020-10-13 15:20:00,16.83,16.86,16.83,16.86,21530.0,15.3323,15.3597,15.3323,15.3597,21530.0
2020-10-13 15:25:00,16.87,16.94,16.86,16.89,50150.0,15.3688,15.4326,15.3597,15.387,50150.0
2020-10-13 15:30:00,16.9,16.93,16.86,16.86,16232.0,15.3961,15.4234,15.3597,15.3597,16232.0
2020-10-13 15:35:00,16.87,16.9,16.82,16.88,87590.0,15.3688,15.3961,15.3232,15.3779,87590.0
2020-10-13 15:40:00,16.88,16.92,16.87,16.89,20216.0,15.3779,15.4143,15.3688,15.387,20216.0
2020-10-13 15:45:00,16.89,16.93,16.87,16.88,92909.0,15.387,15.4234,15.3688,15.3779,92909.0
2020-10-13 15:50:00,16.88,16.92,16.86,16.92,70435.0,15.3779,15.4143,15.3597,15.4143,70435.0
2020-10-13 15:55:00,16.93,16.95,16.87,16.87,122833.0,15.4234,15.4417,15.3688,15.3688,122833.0
2020-10-14 09:30:00,16.96,17.4,16.96,17.36,44018.0,15.4508,15.8516,15.4508,15.8152,44018.0
2020-10-14 09:35:00,17.39,17.47,17.34,17.39,65014.0,15.8425,15.9154,15.797,15.8425,65014.0
2020-10-14 09:40:00,17.36,17.49,17.36,17.46,24945.0,15.8152,15.9336,15.8152,15.9063,24945.0
2020-10-14 09:45:00,17.46,17.61,17.43,17.61,38421.0,15.9063,16.0429,15.8789,16.0429,38421.0
2020-10-14 09:50:00,17.63,17.76,17.6,17.72,36444.0,16.0612,16.1796,16.0338,16.1431,36444.0
2020-10-14 09:55:00,17.7,17.79,17.66,17.74,23826.0,16.1249,16.2069,16.0885,16.1614,23826.0
2020-10-14 10:00:00,17.71,17.75,17.66,17.66,34452.0,16.134,16.1705,16.0885,16.0885,34452.0
2020-10-14 10:05:00,17.66,17.71,17.6,17.64,77886.0,16.0885,16.134,16.0338,16.0703,77886.0
2020-10-14 10:10:00,17.64,17.7,17.59,17.6,99546.0,16.0703,16.1249,16.0247,16.0338,99546.0
2020-10-14 10:15:00,17.6,17.68,17.59,17.61,37454.0,16.0338,16.1067,16.0247,16.0429,37454.0
2020-10-14 10:20:00,17.61,17.71,17.59,17.66,65783.0,16.0429,16.134,16.0247,16.0885,65783.0
2020-10-14 10:25:00,17.66,17.66,17.46,17.51,110206.0,16.0885,16.0885,15.9063,15.9518,110206.0
2020-10-14 10:30:00,17.52,17.59,17.51,17.55,23473.0,15.9609,16.0247,15.9518,15.9883,23473.0
2020-10-14 10:35:00,17.55,17.68,17.54,17.66,21990.0,15.9883,16.1067,15.9792,16.0885,21990.0
2020-10-14 10:40:00,17.65,17.72,17.59,17.69,69540.0,16.0794,16.1431,16.0247,16.1158,69540.0
2020-10-14 10:45:00,17.7,17.75,17.68,17.69,19132.0,16.1249,16.1705,16.1067,16.1158,19132.0
2020-10-14 10:50:00,17.7,17.77,17.69,17.77,16084.0,16.1249,16.1887,16.1158,16.1887,16084.0
2020-10-14 10:55:00,17.77,17.85,17.76,17.81,12332.0,16.1887,16.2616,16.1796,16.2251,12332.0
2020-10-14 11:00:00,17.82,17.86,17.8,17.86,8544.0,16.2342,16.2707,16.216,16.2707,8544.0
2020-10-14 11:05:00,17.87,17.89,17.85,17.88,14684.0,16.2798,16.298,16.2616,16.2889,14684.0
2020-10-14 11:10:00,17.89,17.92,17.84,17.87,31055.0,16.298,16.3253,16.2525,16.2798,31055.0
2020-10-14 11:15:00,17.88,18.03,17.87,17.99,52827.0,16.2889,16.4256,16.2798,16.3891,52827.0
2020-10-14 11:20:00,18.0,18.04,17.99,18.02,15654.0,16.3982,16.4347,16.3891,16.4164,15654.0
2020-10-14 11:25:00,18.02,18.02,17.89,17.93,23405.0,16.4164,16.4164,16.298,16.3345,23405.0
2020-10-14 11:30:00,17.93,17.96,17.92,17.93,29944.0,16.3345,16.3618,16.3253,16.3345,29944.0
2020-10-14 11:35:00,17.92,17.97,17.92,17.94,27556.0,16.3253,16.3709,16.3253,16.3436,27556.0
2020-10-14 11:40:00,17.93,17.96,17.91,17.94,17278.0,16.3345,16.3618,16.3162,16.3436,17278.0
2020-10-14 11:45:00,17.94,17.94,17.79,17.84,54727.0,16.3436,16.3436,16.2069,16.2525,54727.0
2020-10-14 11:50:00,17.83,17.85,17.8,17.83,29965.0,16.2434,16.2616,16.216,16.2434,29965.0
2020-10-14 11:55:00,17.82,17.94,17.81,17.92,43584.0,16.2342,16.3436,16.2251,16.3253,43584.0
2020-10-14 12:00:00,17.92,18.07,17.92,18.05,19036.0,16.3253,16.462,16.3253,16.4438,19036.0
2020-10-14 12:05:00,18.06,18.07,17.99,18.03,16401.0,16.4529,16.462,16.3891,16.4256,16401.0
2020-10-14 12:10:00,18.02,18.02,17.95,17.96,43195.0,16.4164,16.4164,16.3527,16.3618,43195.0
2020-10-14 12:15:00,17.96,18.06,17.91,17.96,75235.0,16.3618,16.4529,16.3162,16.3618,75235.0
2020-10-14 12:20:00,17.96,18.07,17.95,18.07,41871.0,16.3618,16.462,16.3527,16.462,41871.0
2020-10-14 12:25:00,18.07,18.15,18.05,18.05,49835.0,16.462,16.5349,16.4438,16.4438,49835.0
2020-10-14 12:30:00,18.05,18.06,18.01,18.04,70045.0,16.4438,16.4529,16.4073,16.4347,70045.0
2020-10-14 12:35:00,18.03,18.05,17.97,18.05,27141.0,16.4256,16.4438,16.3709,16.4438,27141.0
2020-10-14 12:40:00,18.05,18.09,18.01,18.03,14787.0,16.4438,16.4802,16.4073,16.4256,14787.0
2020-10-14 12:45:00,18.05,18.06,17.97,18.0,13365.0,16.4438,16.4529,16.3709,16.3982,13365.0
2020-10-14 12:50:00,17.99,17.99,17.92,17.94,33839.0,16.3891,16.3891,16.3253,16.3436,33839.0
2020-10-14 12:55:00,17.94,18.0,17.94,17.98,14148.0,16.3436,16.3982,16.3436,16.38,14148.0
2020-10-14 13:00:00,17.97,18.04,17.96,18.03,33798.0,16.3709,16.4347,16.3618,16.4256,33798.0
2020-10-14 13:05:00,18.04,18.12,18.04,18.07,14673.0,16.4347,16.5075,16.4347,16.462,14673.0
2020-10-14 13:10:00,18.09,18.1,18.03,18.04,11926.0,16.4802,16.4893,16.4256,16.4347,11926.0
2020-10-14 13:15:00,18.04,18.12,18.03,18.11,15990.0,16.4347,16.5075,16.4256,16.4984,15990.0
2020-10-14 13:20:00,18.1,18.15,18.09,18.13,155660.0,16.4893,16.5349,16.4802,16.5167,155660.0
2020-10-14 13:25:00,18.12,18.12,18.05,18.07,62791.0,16.5075,16.5075,16.4438,16.462,62791.0
2020-10-14 13:30:00,18.07,18.08,17.91,17.95,52121.0,16.462,16.4711,16.3162,16.3527,52121.0
2020-10-14 13:35:00,17.94,17.97,17.87,17.87,22238.0,16.3436,16.3709,16.2798,16.2798,22238.0
2020-10-14 13:40:00,17.87,17.88,17.76,17.81,43117.0,16.2798,16.2889,16.1796,16.2251,43117.0
2020-10-14 13:45:00,17.8,17.82,17.75,17.82,13868.0,16.216,16.2342,16.1705,16.2342,13868.0
2020-10-14 13:50:00,17.81,17.81,17.74,17.77,19373.0,16.2251,16.2251,16.1614,16.1887,19373.0
2020-10-14 13:55:00,17.78,17.79,17.74,17.77,11207.0,16.1978,16.2069,16.1614,16.1887,11207.0
2020-10-14 14:00:00,17.77,17.78,17.63,17.68,28751.0,16.1887,16.1978,16.0612,16.1067,28751.0
2020-10-14 14:05:00,17.68,17.71,17.66,17.7,25452.0,16.1067,16.134,16.0885,16.1249,25452.0
2020-10-14 14:10:00,17.7,17.7,17.64,17.64,13002.0,16.1249,16.1249,16.0703,16.0703,13002.0
2020-10-14 14:15:00,17.63,17.67,17.62,17.64,18029.0,16.0612,16.0976,16.052,16.0703,18029.0
2020-10-14 14:20:00,17.63,17.67,17.6,17.65,37789.0,16.0612,16.0976,16.0338,16.0794,37789.0
2020-10-14 14:25:00,17.65,17.67,17.58,17.62,22896.0,16.0794,16.0976,16.0156,16.052,22896.0
2020-10-14 14:30:00,17.61,17.67,17.59,17.59,27857.0,16.0429,16.0976,16.0247,16.0247,27857.0
2020-10-14 14:35:00,17.59,17.65,17.58,17.64,18540.0,16.0247,16.0794,16.0156,16.0703,18540.0
2020-10-14 14:40:00,17.65,17.67,17.61,17.64,14050.0,16.0794,16.0976,16.0429,16.0703,14050.0
2020-10-14 14:45:00,17.64,17.67,17.63,17.66,15238.0,16.0703,16.0976,16.0612,16.0885,15238.0
2020-10-14 14:50:00,17.65,17.67,17.61,17.61,21434.0,16.0794,16.0976,16.0429,16.0429,21434.0
2020-10-14 14:55:00,17.6,17.62,17.49,17.49,27773.0,16.0338,16.052,15.9336,15.9336,27773.0
2020-10-14 15:00:00,17.5,17.54,17.49,17.52,15121.0,15.9427,15.9792,15.9336,15.9609,15121.0
2020-10-14 15:05:00,17.51,17.56,17.49,17.52,16011.0,15.9518,15.9974,15.9336,15.9609,16011.0
2020-10-14 15:10:00,17.53,17.57,17.5,17.51,13296.0,15.9701,16.0065,15.9427,15.9518,13296.0
2020-10-14 15:15:00,17.51,17.53,17.46,17.46,15469.0,15.9518,15.9701,15.9063,15.9063,15469.0
2020-10-14 15:20:00,17.46,17.47,17.42,17.43,15106.0,15.9063,15.9154,15.8698,15.8789,15106.0
2020-10-14 15:25:00,17.43,17.43,17.39,17.41,14348.0,15.8789,15.8789,15.8425,15.8607,14348.0
2020-10-14 15:30:00,17.41,17.47,17.41,17.45,19587.0,15.8607,15.9154,15.8607,15.8972,19587.0
2020-10-14 15:35:00,17.46,17.46,17.36,17.38,24673.0,15.9063,15.9063,15.8152,15.8334,24673.0
2020-10-14 15:40:00,17.38,17.39,17.35,17.39,17319.0,15.8334,15.8425,15.8061,15.8425,17319.0
2020-10-14 15:45:00,17.39,17.39,17.34,17.36,26394.0,15.8425,15.8425,15.797,15.8152,26394.0
2020-10-14 15:50:00,17.35,17.37,17.28,17.3,38440.0,15.8061,15.8243,15.7423,15.7605,38440.0
2020-10-14 15:55:00,17.29,17.34,17.29,17.34,94908.0,15.7514,15.797,15.7514,15.797,94908.0
2020-10-15 09:30:00,16.83,16.83,16.53,16.65,73314.0,15.3323,15.3323,15.059,15.1684,73314.0
2020-10-15 09:35:00,16.62,16.93,16.59,16.77,31738.0,15.141,15.4234,15.1137,15.2777,31738.0
2020-10-15 09:40:00,16.78,16.82,16.69,16.72,43474.0,15.2868,15.3232,15.2048,15.2321,43474.0
2020-10-15 09:45:00,16.72,16.95,16.72,16.89,40744.0,15.2321,15.4417,15.2321,15.387,40744.0
2020-10-15 09:50:00,16.89,16.9,16.79,16.8,30807.0,15.387,15.3961,15.2959,15.305,30807.0
2020-10-15 09:55:00,16.81,16.93,16.79,16.82,24235.0,15.3141,15.4234,15.2959,15.3232,24235.0
2020-10-15 10:00:00,16.81,16.82,16.72,16.79,19716.0,15.3141,15.3232,15.2321,15.2959,19716.0
2020-10-15 10:05:00,16.79,16.82,16.66,16.68,85560.0,15.2959,15.3232,15.1775,15.1957,85560.0
2020-10-15 10:10:00,16.68,16.88,16.65,16.83,88133.0,15.1957,15.3779,15.1684,15.3323,88133.0
2020-10-15 10:15:00,16.83,16.85,16.75,16.78,36936.0,15.3323,15.3506,15.2595,15.2868,36936.0
2020-10-15 10:20:00,16.78,16.81,16.6,16.65,75538.0,15.2868,15.3141,15.1228,15.1684,75538.0
2020-10-15 10:25:00,16.65,16.66,16.58,16.63,39620.0,15.1684,15.1775,15.1046,15.1501,39620.0
2020-10-15 10:30:00,16.62,16.67,16.59,16.66,27091.0,15.141,15.1866,15.1137,15.1775,27091.0
2020-10-15 10:35:00,16.64,16.73,16.64,16.68,23336.0,15.1592,15.2412,15.1592,15.1957,23336.0
2020-10-15 10:40:00,16.68,16.7,16.65,16.69,18843.0,15.1957,15.2139,15.1684,15.2048,18843.0
2020-10-15 10:45:00,16.68,16.77,16.67,16.74,32617.0,15.1957,15.2777,15.1866,15.2504,32617.0
2020-10-15 10:50:00,16.73,16.73,16.6,16.63,18963.0,15.2412,15.2412,15.1228,15.1501,18963.0
2020-10-15 10:55:00,16.63,16.69,16.6,16.68,28540.0,15.1501,15.2048,15.1228,15.1957,28540.0
2020-10-15 11:00:00,16.66,16.74,16.66,16.73,16159.0,15.1775,15.2504,15.1775,15.2412,16159.0
2020-10-15 11:05:00,16.73,16.86,16.71,16.82,28970.0,15.2412,15.3597,15.223,15.3232,28970.0
2020-10-15 11:10:00,16.82,16.87,16.78,16.8,25903.0,15.3232,15.3688,15.2868,15.305,25903.0
2020-10-15 11:15:00,16.79,16.82,16.77,16.81,15983.0,15.2959,15.3232,15.2777,15.3141,15983.0
2020-10-15 11:20:00,16.8,16.86,16.77,16.81,23271.0,15.305,15.3597,15.2777,15.3141,23271.0
2020-10-15 11:25:00,16.81,16.85,16.79,16.79,16787.0,15.3141,15.3506,15.2959,15.2959,16787.0
2020-10-15 11:30:00,16.8,16.9,16.79,16.89,16018.0,15.305,15.3961,15.2959,15.387,16018.0
2020-10-15 11:35:00,16.89,16.91,16.86,16.9,23200.0,15.387,15.4052,15.3597,15.3961,23200.0
2020-10-15 11:40:00,16.9,16.96,16.9,16.96,9783.0,15.3961,15.4508,15.3961,15.4508,9783.0
2020-10-15 11:45:00,16.96,17.0,16.94,16.98,17733.0,15.4508,15.4872,15.4326,15.469,17733.0
2020-10-15 11:50:00,16.99,17.13,16.99,17.13,37684.0,15.4781,15.6056,15.4781,15.6056,37684.0
2020-10-15 11:55:00,17.13,17.15,17.05,17.05,23221.0,15.6056,15.6239,15.5328,15.5328,23221.0
2020-10-15 12:00:00,17.04,17.08,17.01,17.04,10955.0,15.5237,15.5601,15.4963,15.5237,10955.0
2020-10-15 12:05:00,17.03,17.06,16.99,17.0,14531.0,15.5145,15.5419,15.4781,15.4872,14531.0
2020-10-15 12:10:00,16.99,17.03,16.99,17.03,9645.0,15.4781,15.5145,15.4781,15.5145,9645.0
2020-10-15 12:15:00,17.02,17.03,16.97,16.97,12097.0,15.5054,15.5145,15.4599,15.4599,12097.0
2020-10-15 12:20:00,16.97,16.98,16.94,16.96,10042.0,15.4599,15.469,15.4326,15.4508,10042.0
2020-10-15 12:25:00,16.97,17.0,16.94,16.96,12396.0,15.4599,15.4872,15.4326,15.4508,12396.0
2020-10-15 12:30:00,16.96,16.96,16.9,16.92,10556.0,15.4508,15.4508,15.3961,15.4143,10556.0
2020-10-15 12:35:00,16.9,16.96,16.88,16.93,15068.0,15.3961,15.4508,15.3779,15.4234,15068.0
2020-10-15 12:40:00,16.93,16.96,16.9,16.95,16279.0,15.4234,15.4508,15.3961,15.4417,16279.0
2020-10-15 12:45:00,16.95,16.98,16.91,16.96,9169.0,15.4417,15.469,15.4052,15.4508,9169.0
2020-10-15 12:50:00,16.95,17.04,16.95,17.02,15474.0,15.4417,15.5237,15.4417,15.5054,15474.0
2020-10-15 12:55:00,17.02,17.04,17.0,17.02,10837.0,15.5054,15.5237,15.4872,15.5054,10837.0
2020-10-15 13:00:00,17.02,17.04,16.98,17.04,15300.0,15.5054,15.5237,15.469,15.5237,15300.0
2020-10-15 13:05:00,17.04,17.05,16.99,17.04,9192.0,15.5237,15.5328,15.4781,15.5237,9192.0
2020-10-15 13:10:00,17.04,17.08,17.04,17.07,12663.0,15.5237,15.5601,15.5237,15.551,12663.0
2020-10-15 13:15:00,17.07,17.12,17.07,17.12,14981.0,15.551,15.5965,15.551,15.5965,14981.0
2020-10-15 13:20:00,17.11,17.21,17.11,17.18,22630.0,15.5874,15.6785,15.5874,15.6512,22630.0
2020-10-15 13:25:00,17.18,17.25,17.17,17.25,9907.0,15.6512,15.715,15.6421,15.715,9907.0
2020-10-15 13:30:00,17.28,17.32,17.23,17.25,14182.0,15.7423,15.7787,15.6967,15.715,14182.0
2020-10-15 13:35:00,17.27,17.29,17.25,17.25,11735.0,15.7332,15.7514,15.715,15.715,11735.0
2020-10-15 13:40:00,17.24,17.3,17.23,17.28,32692.0,15.7059,15.7605,15.6967,15.7423,32692.0
2020-10-15 13:45:00,17.29,17.3,17.23,17.23,9650.0,15.7514,15.7605,15.6967,15.6967,9650.0
2020-10-15 13:50:00,17.24,17.25,17.21,17.21,14382.0,15.7059,15.715,15.6785,15.6785,14382.0
2020-10-15 13:55:00,17.21,17.28,17.21,17.27,14017.0,15.6785,15.7423,15.6785,15.7332,14017.0
2020-10-15 14:00:00,17.26,17.29,17.23,17.23,13924.0,15.7241,15.7514,15.6967,15.6967,13924.0
2020-10-15 14:05:00,17.23,17.27,17.21,17.25,18235.0,15.6967,15.7332,15.6785,15.715,18235.0
2020-10-15 14:10:00,17.25,17.28,17.24,17.25,13900.0,15.715,15.7423,15.7059,15.715,13900.0
2020-10-15 14:15:00,17.25,17.28,17.22,17.26,11738.0,15.715,15.7423,15.6876,15.7241,11738.0
2020-10-15 14:20:00,17.27,17.27,17.23,17.25,11784.0,15.7332,15.7332,15.6967,15.715,11784.0
2020-10-15 14:25:00,17.25,17.34,17.25,17.32,17851.0,15.715,15.797,15.715,15.7787,17851.0
2020-10-15 14:30:00,17.31,17.35,17.29,17.32,10348.0,15.7696,15.8061,15.7514,15.7787,10348.0
2020-10-15 14:35:00,17.33,17.35,17.3,17.32,12654.0,15.7878,15.8061,15.7605,15.7787,12654.0
2020-10-15 14:40:00,17.31,17.34,17.29,17.3,14347.0,15.7696,15.797,15.7514,15.7605,14347.0
2020-10-15 14:45:00,17.3,17.3,17.28,17.29,10064.0,15.7605,15.7605,15.7423,15.7514,10064.0
2020-10-15 14:50:00,17.3,17.3,17.25,17.28,35364.0,15.7605,15.7605,15.715,15.7423,35364.0
2020-10-15 14:55:00,17.28,17.34,17.27,17.29,22261.0,15.7423,15.797,15.7332,15.7514,22261.0
2020-10-15 15:00:00,17.28,17.34,17.28,17.3,15099.0,15.7423,15.797,15.7423,15.7605,15099.0
2020-10-15 15:05:00,17.3,17.32,17.27,17.27,11911.0,15.7605,15.7787,15.7332,15.7332,11911.0
2020-10-15 15:10:00,17.29,17.3,17.24,17.26,29218.0,15.7514,15.7605,15.7059,15.7241,29218.0
2020-10-15 15:15:00,17.26,17.27,17.17,17.18,22839.0,15.7241,15.7332,15.6421,15.6512,22839.0
2020-10-15 15:20:00,17.17,17.23,17.17,17.22,17162.0,15.6421,15.6967,15.6421,15.6876,17162.0
2020-10-15 15:25:00,17.22,17.24,17.21,17.23,21221.0,15.6876,15.7059,15.6785,15.6967,21221.0
2020-10-15 15:30:00,17.23,17.27,17.21,17.25,18967.0,15.6967,15.7332,15.6785,15.715,18967.0
2020-10-15 15:35:00,17.25,17.27,17.23,17.26,27354.0,15.715,15.7332,15.6967,15.7241,27354.0
2020-10-15 15:40:00,17.26,17.32,17.25,17.3,36400.0,15.7241,15.7787,15.715,15.7605,36400.0
2020-10-15 15:45:00,17.3,17.31,17.24,17.24,32364.0,15.7605,15.7696,15.7059,15.7059,32364.0
2020-10-15 15:50:00,17.25,17.28,17.24,17.26,62498.0,15.715,15.7423,15.7059,15.7241,62498.0
2020-10-15 15:55:00,17.26,17.28,17.23,17.27,110463.0,15.7241,15.7423,15.6967,15.7332,110463.0
2020-10-16 09:30:00,17.21,17.28,17.11,17.2,19184.0,15.6785,15.7423,15.5874,15.6694,19184.0
2020-10-16 09:35:00,17.17,17.17,17.01,17.09,12100.0,15.6421,15.6421,15.4963,15.5692,12100.0
2020-10-16 09:40:00,17.07,17.14,17.01,17.04,18985.0,15.551,15.6148,15.4963,15.5237,18985.0
2020-10-16 09:45:00,17.05,17.09,17.02,17.05,7697.0,15.5328,15.5692,15.5054,15.5328,7697.0
2020-10-16 09:50:00,17.05,17.05,16.91,16.95,37661.0,15.5328,15.5328,15.4052,15.4417,37661.0
2020-10-16 09:55:00,16.96,17.09,16.96,17.04,16414.0,15.4508,15.5692,15.4508,15.5237,16414.0
2020-10-16 10:00:00,17.03,17.09,17.02,17.03,9694.0,15.5145,15.5692,15.5054,15.5145,9694.0
2020-10-16 10:05:00,17.03,17.05,16.94,16.96,18928.0,15.5145,15.5328,15.4326,15.4508,18928.0
2020-10-16 10:10:00,16.96,17.05,16.94,17.0,22098.0,15.4508,15.5328,15.4326,15.4872,22098.0
2020-10-16 10:15:00,17.0,17.07,16.98,17.05,12709.0,15.4872,15.551,15.469,15.5328,12709.0
2020-10-16 10:20:00,17.05,17.05,17.01,17.01,15396.0,15.5328,15.5328,15.4963,15.4963,15396.0
2020-10-16 10:25:00,17.01,17.05,17.01,17.04,19362.0,15.4963,15.5328,15.4963,15.5237,19362.0
2020-10-16 10:30:00,17.03,17.05,16.96,17.04,52371.0,15.5145,15.5328,15.4508,15.5237,52371.0
2020-10-16 10:35:00,17.04,17.07,17.01,17.01,16781.0,15.5237,15.551,15.4963,15.4963,16781.0
2020-10-16 10:40:00,17.01,17.13,17.01,17.13,10513.0,15.4963,15.6056,15.4963,15.6056,10513.0
2020-10-16 10:45:00,17.12,17.15,17.1,17.14,6805.0,15.5965,15.6239,15.5783,15.6148,6805.0
2020-10-16 10:50:00,17.15,17.15,17.09,17.14,20064.0,15.6239,15.6239,15.5692,15.6148,20064.0
2020-10-16 10:55:00,17.14,17.16,17.11,17.16,9801.0,15.6148,15.633,15.5874,15.633,9801.0
2020-10-16 11:00:00,17.16,17.24,17.16,17.22,9590.0,15.633,15.7059,15.633,15.6876,9590.0
2020-10-16 11:05:00,17.24,17.27,17.2,17.2,19195.0,15.7059,15.7332,15.6694,15.6694,19195.0
2020-10-16 11:10:00,17.2,17.3,17.18,17.3,6682.0,15.6694,15.7605,15.6512,15.7605,6682.0
2020-10-16 11:15:00,17.29,17.34,17.28,17.31,14613.0,15.7514,15.797,15.7423,15.7696,14613.0
2020-10-16 11:20:00,17.32,17.35,17.29,17.29,14028.0,15.7787,15.8061,15.7514,15.7514,14028.0
2020-10-16 11:25:00,17.3,17.32,17.28,17.29,10503.0,15.7605,15.7787,15.7423,15.7514,10503.0
2020-10-16 11:30:00,17.29,17.29,17.21,17.23,9043.0,15.7514,15.7514,15.6785,15.6967,9043.0
2020-10-16 11:35:00,17.24,17.32,17.24,17.32,8528.0,15.7059,15.7787,15.7059,15.7787,8528.0
2020-10-16 11:40:00,17.33,17.33,17.23,17.28,19939.0,15.7878,15.7878,15.6967,15.7423,19939.0
2020-10-16 11:45:00,17.26,17.28,17.24,17.27,6390.0,15.7241,15.7423,15.7059,15.7332,6390.0
2020-10-16 11:50:00,17.27,17.31,17.26,17.3,9706.0,15.7332,15.7696,15.7241,15.7605,9706.0
2020-10-16 11:55:00,17.31,17.33,17.3,17.31,9451.0,15.7696,15.7878,15.7605,15.7696,9451.0
2020-10-16 12:00:00,17.31,17.31,17.24,17.24,10041.0,15.7696,15.7696,15.7059,15.7059,10041.0
2020-10-16 12:05:00,17.24,17.27,17.24,17.27,9795.0,15.7059,15.7332,15.7059,15.7332,9795.0
2020-10-16 12:10:00,17.26,17.29,17.24,17.29,5746.0,15.7241,15.7514,15.7059,15.7514,5746.0
2020-10-16 12:15:00,17.29,17.29,17.23,17.24,5866.0,15.7514,15.7514,15.6967,15.7059,5866.0
2020-10-16 12:20:00,17.23,17.24,17.21,17.22,5890.0,15.6967,15.7059,15.6785,15.6876,5890.0
2020-10-16 12:25:00,17.22,17.24,17.19,17.21,10595.0,15.6876,15.7059,15.6603,15.6785,10595.0
2020-10-16 12:30:00,17.21,17.22,17.13,17.13,12650.0,15.6785,15.6876,15.6056,15.6056,12650.0
2020-10-16 12:35:00,17.11,17.13,17.11,17.11,6532.0,15.5874,15.6056,15.5874,15.5874,6532.0
2020-10-16 12:40:00,17.12,17.14,17.08,17.1,10503.0,15.5965,15.6148,15.5601,15.5783,10503.0
2020-10-16 12:45:00,17.09,17.1,17.05,17.05,8263.0,15.5692,15.5783,15.5328,15.5328,8263.0
2020-10-16 12:50:00,17.05,17.07,17.04,17.05,24087.0,15.5328,15.551,15.5237,15.5328,24087.0
2020-10-16 12:55:00,17.05,17.05,17.02,17.03,7694.0,15.5328,15.5328,15.5054,15.5145,7694.0
2020-10-16 13:00:00,17.03,17.04,17.01,17.02,6720.0,15.5145,15.5237,15.4963,15.5054,6720.0
2020-10-16 13:05:00,17.03,17.04,16.98,17.03,13255.0,15.5145,15.5237,15.469,15.5145,13255.0
2020-10-16 13:10:00,17.03,17.03,16.99,17.03,8364.0,15.5145,15.5145,15.4781,15.5145,8364.0
2020-10-16 13:15:00,17.03,17.04,17.01,17.02,8205.0,15.5145,15.5237,15.4963,15.5054,8205.0
2020-10-16 13:20:00,17.01,17.02,16.99,17.0,14653.0,15.4963,15.5054,15.4781,15.4872,14653.0
2020-10-16 13:25:00,17.01,17.02,16.99,17.02,4938.0,15.4963,15.5054,15.4781,15.5054,4938.0
2020-10-16 13:30:00,17.02,17.04,16.99,17.01,24242.0,15.5054,15.5237,15.4781,15.4963,24242.0
2020-10-16 13:35:00,17.01,17.02,16.97,16.97,8737.0,15.4963,15.5054,15.4599,15.4599,8737.0
2020-10-16 13:40:00,16.96,16.97,16.89,16.91,6077.0,15.4508,15.4599,15.387,15.4052,6077.0
2020-10-16 13:45:00,16.9,16.93,16.9,16.92,4399.0,15.3961,15.4234,15.3961,15.4143,4399.0
2020-10-16 13:50:00,16.92,16.97,16.9,16.97,17078.0,15.4143,15.4599,15.3961,15.4599,17078.0
2020-10-16 13:55:00,16.97,16.97,16.95,16.96,3128.0,15.4599,15.4599,15.4417,15.4508,3128.0
2020-10-16 14:00:00,16.97,16.99,16.94,16.94,7685.0,15.4599,15.4781,15.4326,15.4326,7685.0
2020-10-16 14:05:00,16.93,16.96,16.92,16.96,6224.0,15.4234,15.4508,15.4143,15.4508,6224.0
2020-10-16 14:10:00,16.96,16.98,16.95,16.97,6507.0,15.4508,15.469,15.4417,15.4599,6507.0
2020-10-16 14:15:00,16.97,17.0,16.97,16.99,11825.0,15.4599,15.4872,15.4599,15.4781,11825.0
2020-10-16 14:20:00,17.0,17.01,16.99,17.0,13648.0,15.4872,15.4963,15.4781,15.4872,13648.0
2020-10-16 14:25:00,17.0,17.0,16.95,16.96,9123.0,15.4872,15.4872,15.4417,15.4508,9123.0
2020-10-16 14:30:00,16.96,16.97,16.81,16.82,25486.0,15.4508,15.4599,15.3141,15.3232,25486.0
2020-10-16 14:35:00,16.82,16.87,16.81,16.85,14479.0,15.3232,15.3688,15.3141,15.3506,14479.0
2020-10-16 14:40:00,16.85,16.85,16.81,16.82,25078.0,15.3506,15.3506,15.3141,15.3232,25078.0
2020-10-16 14:45:00,16.81,16.81,16.74,16.76,36337.0,15.3141,15.3141,15.2504,15.2686,36337.0
2020-10-16 14:50:00,16.76,16.76,16.71,16.71,19239.0,15.2686,15.2686,15.223,15.223,19239.0
2020-10-16 14:55:00,16.71,16.79,16.71,16.77,14908.0,15.223,15.2959,15.223,15.2777,14908.0
2020-10-16 15:00:00,16.77,16.79,16.75,16.76,7162.0,15.2777,15.2959,15.2595,15.2686,7162.0
2020-10-16 15:05:00,16.76,16.79,16.75,16.77,6143.0,15.2686,15.2959,15.2595,15.2777,6143.0
2020-10-16 15:10:00,16.76,16.76,16.73,16.74,10179.0,15.2686,15.2686,15.2412,15.2504,10179.0
2020-10-16 15:15:00,16.73,16.75,16.72,16.72,9297.0,15.2412,15.2595,15.2321,15.2321,9297.0
2020-10-16 15:20:00,16.73,16.74,16.71,16.73,13310.0,15.2412,15.2504,15.223,15.2412,13310.0
2020-10-16 15:25:00,16.73,16.75,16.7,16.7,13926.0,15.2412,15.2595,15.2139,15.2139,13926.0
2020-10-16 15:30:00,16.7,16.7,16.65,16.65,11209.0,15.2139,15.2139,15.1684,15.1684,11209.0
2020-10-16 15:35:00,16.65,16.66,16.62,16.64,25169.0,15.1684,15.1775,15.141,15.1592,25169.0
2020-10-16 15:40:00,16.64,16.64,16.58,16.59,16673.0,15.1592,15.1592,15.1046,15.1137,16673.0
2020-10-16 15:45:00,16.59,16.63,16.58,16.6,26574.0,15.1137,15.1501,15.1046,15.1228,26574.0
2020-10-16 15:50:00,16.6,16.6,16.55,16.58,31165.0,15.1228,15.1228,15.0773,15.1046,31165.0
2020-10-16 15:55:00,16.58,16.62,16.54,16.54,99380.0,15.1046,15.141,15.0681,15.0681,99380.0
2020-10-19 09:30:00,16.72,16.72,16.41,16.43,62249.0,15.2321,15.2321,14.9497,14.9679,62249.0
2020-10-19 09:35:00,16.41,16.41,16.14,16.23,37257.0,14.9497,14.9497,14.7037,14.7857,37257.0
2020-10-19 09:40:00,16.25,16.4,16.25,16.36,22839.0,14.804,14.9406,14.804,14.9042,22839.0
2020-10-19 09:45:00,16.35,16.48,16.32,16.46,23763.0,14.8951,15.0135,14.8677,14.9953,23763.0
2020-10-19 09:50:00,16.46,16.6,16.46,16.59,25158.0,14.9953,15.1228,14.9953,15.1137,25158.0
2020-10-19 09:55:00,16.6,16.6,16.5,16.54,23286.0,15.1228,15.1228,15.0317,15.0681,23286.0
2020-10-19 10:00:00,16.54,16.58,16.49,16.58,30350.0,15.0681,15.1046,15.0226,15.1046,30350.0
2020-10-19 10:05:00,16.57,16.58,16.46,16.49,23400.0,15.0955,15.1046,14.9953,15.0226,23400.0
2020-10-19 10:10:00,16.48,16.52,16.42,16.52,19354.0,15.0135,15.0499,14.9588,15.0499,19354.0
2020-10-19 10:15:00,16.52,16.69,16.52,16.66,28298.0,15.0499,15.2048,15.0499,15.1775,28298.0
2020-10-19 10:20:00,16.66,16.68,16.57,16.58,21259.0,15.1775,15.1957,15.0955,15.1046,21259.0
2020-10-19 10:25:00,16.57,16.57,16.46,16.54,20326.0,15.0955,15.0955,14.9953,15.0681,20326.0
2020-10-19 10:30:00,16.56,16.65,16.54,16.64,22916.0,15.0864,15.1684,15.0681,15.1592,22916.0
2020-10-19 10:35:00,16.66,16.7,16.61,16.62,56936.0,15.1775,15.2139,15.1319,15.141,56936.0
2020-10-19 10:40:00,16.63,16.67,16.58,16.61,20122.0,15.1501,15.1866,15.1046,15.1319,20122.0
2020-10-19 10:45:00,16.6,16.67,16.56,16.64,19889.0,15.1228,15.1866,15.0864,15.1592,19889.0
2020-10-19 10:50:00,16.64,16.72,16.62,16.7,22914.0,15.1592,15.2321,15.141,15.2139,22914.0
2020-10-19 10:55:00,16.7,16.77,16.7,16.76,12341.0,15.2139,15.2777,15.2139,15.2686,12341.0
2020-10-19 11:00:00,16.75,16.77,16.7,16.74,18062.0,15.2595,15.2777,15.2139,15.2504,18062.0
2020-10-19 11:05:00,16.75,16.76,16.68,16.69,7212.0,15.2595,15.2686,15.1957,15.2048,7212.0
2020-10-19 11:10:00,16.69,16.75,16.67,16.73,24561.0,15.2048,15.2595,15.1866,15.2412,24561.0
2020-10-19 11:15:00,16.74,16.74,16.67,16.69,23310.0,15.2504,15.2504,15.1866,15.2048,23310.0
2020-10-19 11:20:00,16.69,16.69,16.61,16.61,17401.0,15.2048,15.2048,15.1319,15.1319,17401.0
2020-10-19 11:25:00,16.6,16.66,16.58,16.63,28784.0,15.1228,15.1775,15.1046,15.1501,28784.0
2020-10-19 11:30:00,16.63,16.63,16.59,16.61,21070.0,15.1501,15.1501,15.1137,15.1319,21070.0
2020-10-19 11:35:00,16.61,16.64,16.61,16.63,15395.0,15.1319,15.1592,15.1319,15.1501,15395.0
2020-10-19 11:40:00,16.62,16.65,16.59,16.64,8608.0,15.141,15.1684,15.1137,15.1592,8608.0
2020-10-19 11:45:00,16.65,16.66,16.63,16.64,8874.0,15.1684,15.1775,15.1501,15.1592,8874.0
2020-10-19 11:50:00,16.64,16.66,16.62,16.64,7469.0,15.1592,15.1775,15.141,15.1592,7469.0
2020-10-19 11:55:00,16.66,16.68,16.65,16.67,10541.0,15.1775,15.1957,15.1684,15.1866,10541.0
2020-10-19 12:00:00,16.66,16.72,16.63,16.71,15940.0,15.1775,15.2321,15.1501,15.223,15940.0
2020-10-19 12:05:00,16.72,16.72,16.65,16.65,12480.0,15.2321,15.2321,15.1684,15.1684,12480.0
2020-10-19 12:10:00,16.66,16.67,16.65,16.67,8703.0,15.1775,15.1866,15.1684,15.1866,8703.0
2020-10-19 12:15:00,16.68,16.71,16.67,16.69,9469.0,15.1957,15.223,15.1866,15.2048,9469.0
2020-10-19 12:20:00,16.69,16.75,16.68,16.69,14431.0,15.2048,15.2595,15.1957,15.2048,14431.0
2020-10-19 12:25:00,16.69,16.7,16.67,16.68,12116.0,15.2048,15.2139,15.1866,15.1957,12116.0
2020-10-19 12:30:00,16.68,16.69,16.65,16.65,5465.0,15.1957,15.2048,15.1684,15.1684,5465.0
2020-10-19 12:35:00,16.65,16.65,16.6,16.6,13259.0,15.1684,15.1684,15.1228,15.1228,13259.0
2020-10-19 12:40:00,16.6,16.6,16.54,16.55,9728.0,15.1228,15.1228,15.0681,15.0773,9728.0
2020-10-19 12:45:00,16.55,16.58,16.52,16.53,15934.0,15.0773,15.1046,15.0499,15.059,15934.0
2020-10-19 12:50:00,16.54,16.54,16.48,16.49,9428.0,15.0681,15.0681,15.0135,15.0226,9428.0
2020-10-19 12:55:00,16.5,16.52,16.48,16.48,12893.0,15.0317,15.0499,15.0135,15.0135,12893.0
2020-10-19 13:00:00,16.49,16.49,16.44,16.45,11570.0,15.0226,15.0226,14.977,14.9862,11570.0
2020-10-19 13:05:00,16.45,16.47,16.42,16.44,15655.0,14.9862,15.0044,14.9588,14.977,15655.0
2020-10-19 13:10:00,16.43,16.45,16.42,16.43,7369.0,14.9679,14.9862,14.9588,14.9679,7369.0
2020-10-19 13:15:00,16.43,16.43,16.39,16.39,5928.0,14.9679,14.9679,14.9315,14.9315,5928.0
2020-10-19 13:20:00,16.39,16.4,16.35,16.37,19083.0,14.9315,14.9406,14.8951,14.9133,19083.0
2020-10-19 13:25:00,16.37,16.38,16.35,16.36,7663.0,14.9133,14.9224,14.8951,14.9042,7663.0
2020-10-19 13:30:00,16.36,16.36,16.31,16.31,6882.0,14.9042,14.9042,14.8586,14.8586,6882.0
2020-10-19 13:35:00,16.3,16.41,16.3,16.39,22076.0,14.8495,14.9497,14.8495,14.9315,22076.0
2020-10-19 13:40:00,16.39,16.39,16.35,16.35,4928.0,14.9315,14.9315,14.8951,14.8951,4928.0
2020-10-19 13:45:00,16.35,16.35,16.28,16.3,22361.0,14.8951,14.8951,14.8313,14.8495,22361.0
2020-10-19 13:50:00,16.3,16.32,16.29,16.32,25356.0,14.8495,14.8677,14.8404,14.8677,25356.0
2020-10-19 13:55:00,16.32,16.34,16.28,16.28,17933.0,14.8677,14.8859,14.8313,14.8313,17933.0
2020-10-19 14:00:00,16.28,16.28,16.22,16.23,16821.0,14.8313,14.8313,14.7766,14.7857,16821.0
2020-10-19 14:05:00,16.23,16.27,16.22,16.25,8215.0,14.7857,14.8222,14.7766,14.804,8215.0
2020-10-19 14:10:00,16.25,16.26,16.21,16.23,15639.0,14.804,14.8131,14.7675,14.7857,15639.0
2020-10-19 14:15:00,16.25,16.28,16.25,16.25,19591.0,14.804,14.8313,14.804,14.804,19591.0
2020-10-19 14:20:00,16.25,16.28,16.25,16.27,5486.0,14.804,14.8313,14.804,14.8222,5486.0
2020-10-19 14:25:00,16.27,16.3,16.23,16.25,34027.0,14.8222,14.8495,14.7857,14.804,34027.0
2020-10-19 14:30:00,16.24,16.25,16.16,16.19,30515.0,14.7948,14.804,14.722,14.7493,30515.0
2020-10-19 14:35:00,16.19,16.22,16.15,16.2,38039.0,14.7493,14.7766,14.7129,14.7584,38039.0
2020-10-19 14:40:00,16.2,16.2,16.14,16.14,32622.0,14.7584,14.7584,14.7037,14.7037,32622.0
2020-10-19 14:45:00,16.14,16.16,16.11,16.13,16555.0,14.7037,14.722,14.6764,14.6946,16555.0
2020-10-19 14:50:00,16.12,16.14,16.1,16.14,17253.0,14.6855,14.7037,14.6673,14.7037,17253.0
2020-10-19 14:55:00,16.13,16.16,16.07,16.07,18180.0,14.6946,14.722,14.64,14.64,18180.0
2020-10-19 15:00:00,16.08,16.09,16.0,16.01,31654.0,14.6491,14.6582,14.5762,14.5853,31654.0
2020-10-19 15:05:00,16.01,16.05,15.99,16.03,22332.0,14.5853,14.6218,14.5671,14.6035,22332.0
2020-10-19 15:10:00,16.04,16.08,16.01,16.05,40912.0,14.6126,14.6491,14.5853,14.6218,40912.0
2020-10-19 15:15:00,16.05,16.06,16.03,16.04,33617.0,14.6218,14.6309,14.6035,14.6126,33617.0
2020-10-19 15:20:00,16.03,16.08,16.03,16.07,18178.0,14.6035,14.6491,14.6035,14.64,18178.0
2020-10-19 15:25:00,16.07,16.11,16.05,16.11,21308.0,14.64,14.6764,14.6218,14.6764,21308.0
2020-10-19 15:30:00,16.1,16.14,16.08,16.13,26867.0,14.6673,14.7037,14.6491,14.6946,26867.0
2020-10-19 15:35:00,16.13,16.15,16.1,16.15,40749.0,14.6946,14.7129,14.6673,14.7129,40749.0
2020-10-19 15:40:00,16.15,16.16,16.08,16.1,48121.0,14.7129,14.722,14.6491,14.6673,48121.0
2020-10-19 15:45:00,16.1,16.12,16.06,16.07,59826.0,14.6673,14.6855,14.6309,14.64,59826.0
2020-10-19 15:50:00,16.07,16.08,16.0,16.03,76768.0,14.64,14.6491,14.5762,14.6035,76768.0
2020-10-19 15:55:00,16.03,16.05,16.01,16.02,129442.0,14.6035,14.6218,14.5853,14.5944,129442.0
2020-10-20 09:30:00,16.29,16.48,16.11,16.39,20521.0,14.8404,15.0135,14.6764,14.9315,20521.0
2020-10-20 09:35:00,16.41,16.59,16.41,16.57,32152.0,14.9497,15.1137,14.9497,15.0955,32152.0
2020-10-20 09:40:00,16.55,16.63,16.43,16.44,43389.0,15.0773,15.1501,14.9679,14.977,43389.0
2020-10-20 09:45:00,16.44,16.45,16.37,16.4,21902.0,14.977,14.9862,14.9133,14.9406,21902.0
2020-10-20 09:50:00,16.4,16.53,16.4,16.51,11395.0,14.9406,15.059,14.9406,15.0408,11395.0
2020-10-20 09:55:00,16.52,16.58,16.48,16.56,8977.0,15.0499,15.1046,15.0135,15.0864,8977.0
2020-10-20 10:00:00,16.54,16.55,16.39,16.4,16833.0,15.0681,15.0773,14.9315,14.9406,16833.0
2020-10-20 10:05:00,16.42,16.49,16.41,16.46,49498.0,14.9588,15.0226,14.9497,14.9953,49498.0
2020-10-20 10:10:00,16.45,16.5,16.37,16.37,146026.0,14.9862,15.0317,14.9133,14.9133,146026.0
2020-10-20 10:15:00,16.37,16.45,16.33,16.38,22417.0,14.9133,14.9862,14.8768,14.9224,22417.0
2020-10-20 10:20:00,16.4,16.48,16.33,16.48,15443.0,14.9406,15.0135,14.8768,15.0135,15443.0
2020-10-20 10:25:00,16.5,16.52,16.46,16.49,26085.0,15.0317,15.0499,14.9953,15.0226,26085.0
2020-10-20 10:30:00,16.5,16.57,16.5,16.55,19674.0,15.0317,15.0955,15.0317,15.0773,19674.0
2020-10-20 10:35:00,16.54,16.61,16.53,16.61,8700.0,15.0681,15.1319,15.059,15.1319,8700.0
2020-10-20 10:40:00,16.6,16.7,16.59,16.68,23069.0,15.1228,15.2139,15.1137,15.1957,23069.0
2020-10-20 10:45:00,16.68,16.69,16.63,16.65,17727.0,15.1957,15.2048,15.1501,15.1684,17727.0
2020-10-20 10:50:00,16.67,16.71,16.66,16.68,25054.0,15.1866,15.223,15.1775,15.1957,25054.0
2020-10-20 10:55:00,16.67,16.73,16.66,16.7,21206.0,15.1866,15.2412,15.1775,15.2139,21206.0
2020-10-20 11:00:00,16.71,16.72,16.66,16.68,33214.0,15.223,15.2321,15.1775,15.1957,33214.0
2020-10-20 11:05:00,16.67,16.8,16.66,16.79,25458.0,15.1866,15.305,15.1775,15.2959,25458.0
2020-10-20 11:10:00,16.8,16.8,16.72,16.74,17802.0,15.305,15.305,15.2321,15.2504,17802.0
2020-10-20 11:15:00,16.73,16.78,16.66,16.68,50492.0,15.2412,15.2868,15.1775,15.1957,50492.0
2020-10-20 11:20:00,16.68,16.83,16.68,16.82,20303.0,15.1957,15.3323,15.1957,15.3232,20303.0
2020-10-20 11:25:00,16.82,16.89,16.81,16.89,18847.0,15.3232,15.387,15.3141,15.387,18847.0
2020-10-20 11:30:00,16.89,16.93,16.86,16.93,41259.0,15.387,15.4234,15.3597,15.4234,41259.0
2020-10-20 11:35:00,16.93,17.0,16.92,16.96,25070.0,15.4234,15.4872,15.4143,15.4508,25070.0
2020-10-20 11:40:00,16.96,16.97,16.88,16.89,10712.0,15.4508,15.4599,15.3779,15.387,10712.0
2020-10-20 11:45:00,16.89,16.9,16.81,16.82,14086.0,15.387,15.3961,15.3141,15.3232,14086.0
2020-10-20 11:50:00,16.83,16.84,16.78,16.79,11259.0,15.3323,15.3415,15.2868,15.2959,11259.0
2020-10-20 11:55:00,16.78,16.8,16.76,16.78,44694.0,15.2868,15.305,15.2686,15.2868,44694.0
2020-10-20 12:00:00,16.78,16.79,16.66,16.68,35938.0,15.2868,15.2959,15.1775,15.1957,35938.0
2020-10-20 12:05:00,16.68,16.72,16.68,16.71,8581.0,15.1957,15.2321,15.1957,15.223,8581.0
2020-10-20 12:10:00,16.71,16.79,16.69,16.78,26197.0,15.223,15.2959,15.2048,15.2868,26197.0
2020-10-20 12:15:00,16.78,16.8,16.75,16.79,7835.0,15.2868,15.305,15.2595,15.2959,7835.0
2020-10-20 12:20:00,16.78,16.78,16.75,16.76,14821.0,15.2868,15.2868,15.2595,15.2686,14821.0
2020-10-20 12:25:00,16.76,16.78,16.75,16.77,7144.0,15.2686,15.2868,15.2595,15.2777,7144.0
2020-10-20 12:30:00,16.76,16.84,16.75,16.84,21627.0,15.2686,15.3415,15.2595,15.3415,21627.0
2020-10-20 12:35:00,16.85,16.88,16.83,16.85,12540.0,15.3506,15.3779,15.3323,15.3506,12540.0
2020-10-20 12:40:00,16.85,16.88,16.84,16.88,5880.0,15.3506,15.3779,15.3415,15.3779,5880.0
2020-10-20 12:45:00,16.88,16.93,16.88,16.89,34724.0,15.3779,15.4234,15.3779,15.387,34724.0
2020-10-20 12:50:00,16.89,16.92,16.86,16.87,22004.0,15.387,15.4143,15.3597,15.3688,22004.0
2020-10-20 12:55:00,16.87,16.94,16.87,16.93,10937.0,15.3688,15.4326,15.3688,15.4234,10937.0
2020-10-20 13:00:00,16.94,16.98,16.93,16.95,11301.0,15.4326,15.469,15.4234,15.4417,11301.0
2020-10-20 13:05:00,16.96,16.96,16.89,16.89,26876.0,15.4508,15.4508,15.387,15.387,26876.0
2020-10-20 13:10:00,16.89,16.9,16.87,16.89,35385.0,15.387,15.3961,15.3688,15.387,35385.0
2020-10-20 13:15:00,16.89,16.9,16.8,16.82,6031.0,15.387,15.3961,15.305,15.3232,6031.0
2020-10-20 13:20:00,16.83,16.83,16.79,16.8,15411.0,15.3323,15.3323,15.2959,15.305,15411.0
2020-10-20 13:25:00,16.8,16.83,16.79,16.81,16698.0,15.305,15.3323,15.2959,15.3141,16698.0
2020-10-20 13:30:00,16.82,16.82,16.79,16.79,27215.0,15.3232,15.3232,15.2959,15.2959,27215.0
2020-10-20 13:35:00,16.8,16.8,16.77,16.78,11668.0,15.305,15.305,15.2777,15.2868,11668.0
2020-10-20 13:40:00,16.77,16.77,16.72,16.75,20363.0,15.2777,15.2777,15.2321,15.2595,20363.0
2020-10-20 13:45:00,16.75,16.77,16.73,16.75,20644.0,15.2595,15.2777,15.2412,15.2595,20644.0
2020-10-20 13:50:00,16.75,16.78,16.74,16.76,8800.0,15.2595,15.2868,15.2504,15.2686,8800.0
2020-10-20 13:55:00,16.76,16.8,16.76,16.79,35606.0,15.2686,15.305,15.2686,15.2959,35606.0
2020-10-20 14:00:00,16.79,16.9,16.77,16.89,12981.0,15.2959,15.3961,15.2777,15.387,12981.0
2020-10-20 14:05:00,16.89,16.94,16.88,16.89,8454.0,15.387,15.4326,15.3779,15.387,8454.0
2020-10-20 14:10:00,16.89,16.96,16.89,16.95,17749.0,15.387,15.4508,15.387,15.4417,17749.0
2020-10-20 14:15:00,16.96,16.99,16.94,16.98,16228.0,15.4508,15.4781,15.4326,15.469,16228.0
2020-10-20 14:20:00,16.99,17.0,16.95,16.98,11072.0,15.4781,15.4872,15.4417,15.469,11072.0
2020-10-20 14:25:00,16.98,17.03,16.97,16.99,15821.0,15.469,15.5145,15.4599,15.4781,15821.0
2020-10-20 14:30:00,17.0,17.05,16.99,17.04,8930.0,15.4872,15.5328,15.4781,15.5237,8930.0
2020-10-20 14:35:00,17.04,17.06,17.03,17.05,27532.0,15.5237,15.5419,15.5145,15.5328,27532.0
2020-10-20 14:40:00,17.05,17.06,16.97,17.02,21099.0,15.5328,15.5419,15.4599,15.5054,21099.0
2020-10-20 14:45:00,17.03,17.03,16.99,16.99,8042.0,15.5145,15.5145,15.4781,15.4781,8042.0
2020-10-20 14:50:00,16.98,16.99,16.97,16.98,6847.0,15.469,15.4781,15.4599,15.469,6847.0
2020-10-20 14:55:00,16.97,16.97,16.92,16.93,10222.0,15.4599,15.4599,15.4143,15.4234,10222.0
2020-10-20 15:00:00,16.93,16.99,16.92,16.99,20200.0,15.4234,15.4781,15.4143,15.4781,20200.0
2020-10-20 15:05:00,16.98,16.98,16.88,16.88,13483.0,15.469,15.469,15.3779,15.3779,13483.0
2020-10-20 15:10:00,16.89,16.9,16.82,16.85,31736.0,15.387,15.3961,15.3232,15.3506,31736.0
2020-10-20 15:15:00,16.83,16.88,16.82,16.86,17927.0,15.3323,15.3779,15.3232,15.3597,17927.0
2020-10-20 15:20:00,16.85,16.87,16.82,16.87,23004.0,15.3506,15.3688,15.3232,15.3688,23004.0
2020-10-20 15:25:00,16.87,16.92,16.86,16.91,16069.0,15.3688,15.4143,15.3597,15.4052,16069.0
2020-10-20 15:30:00,16.92,16.95,16.87,16.91,32780.0,15.4143,15.4417,15.3688,15.4052,32780.0
2020-10-20 15:35:00,16.91,16.91,16.83,16.84,28561.0,15.4052,15.4052,15.3323,15.3415,28561.0
2020-10-20 15:40:00,16.84,16.9,16.83,16.85,41646.0,15.3415,15.3961,15.3323,15.3506,41646.0
2020-10-20 15:45:00,16.85,16.87,16.79,16.8,32221.0,15.3506,15.3688,15.2959,15.305,32221.0
2020-10-20 15:50:00,16.8,16.84,16.75,16.8,115059.0,15.305,15.3415,15.2595,15.305,115059.0
2020-10-20 15:55:00,16.8,16.81,16.75,16.76,175668.0,15.305,15.3141,15.2595,15.2686,175668.0
2020-10-21 09:30:00,16.65,16.66,16.57,16.57,54379.0,15.1684,15.1775,15.0955,15.0955,54379.0
2020-10-21 09:35:00,16.57,16.57,16.45,16.45,22235.0,15.0955,15.0955,14.9862,14.9862,22235.0
2020-10-21 09:40:00,16.47,16.62,16.46,16.56,49127.0,15.0044,15.141,14.9953,15.0864,49127.0
2020-10-21 09:45:00,16.57,16.67,16.53,16.57,14598.0,15.0955,15.1866,15.059,15.0955,14598.0
2020-10-21 09:50:00,16.56,16.65,16.54,16.61,11393.0,15.0864,15.1684,15.0681,15.1319,11393.0
2020-10-21 09:55:00,16.64,16.64,16.5,16.5,25737.0,15.1592,15.1592,15.0317,15.0317,25737.0
2020-10-21 10:00:00,16.5,16.51,16.38,16.51,33270.0,15.0317,15.0408,14.9224,15.0408,33270.0
2020-10-21 10:05:00,16.52,16.61,16.52,16.53,20914.0,15.0499,15.1319,15.0499,15.059,20914.0
2020-10-21 10:10:00,16.56,16.61,16.55,16.58,13819.0,15.0864,15.1319,15.0773,15.1046,13819.0
2020-10-21 10:15:00,16.59,16.68,16.57,16.66,27591.0,15.1137,15.1957,15.0955,15.1775,27591.0
2020-10-21 10:20:00,16.65,16.72,16.65,16.7,10561.0,15.1684,15.2321,15.1684,15.2139,10561.0
2020-10-21 10:25:00,16.69,16.72,16.67,16.7,7478.0,15.2048,15.2321,15.1866,15.2139,7478.0
2020-10-21 10:30:00,16.69,16.75,16.64,16.65,13781.0,15.2048,15.2595,15.1592,15.1684,13781.0
2020-10-21 10:35:00,16.7,16.75,16.64,16.73,14012.0,15.2139,15.2595,15.1592,15.2412,14012.0
2020-10-21 10:40:00,16.72,16.75,16.7,16.73,9579.0,15.2321,15.2595,15.2139,15.2412,9579.0
2020-10-21 10:45:00,16.74,16.74,16.62,16.62,10292.0,15.2504,15.2504,15.141,15.141,10292.0
2020-10-21 10:50:00,16.62,16.62,16.54,16.57,11024.0,15.141,15.141,15.0681,15.0955,11024.0
2020-10-21 10:55:00,16.55,16.55,16.51,16.52,8856.0,15.0773,15.0773,15.0408,15.0499,8856.0
2020-10-21 11:00:00,16.52,16.52,16.44,16.44,19235.0,15.0499,15.0499,14.977,14.977,19235.0
2020-10-21 11:05:00,16.43,16.46,16.37,16.39,16256.0,14.9679,14.9953,14.9133,14.9315,16256.0
2020-10-21 11:10:00,16.38,16.38,16.32,16.34,16547.0,14.9224,14.9224,14.8677,14.8859,16547.0
2020-10-21 11:15:00,16.35,16.45,16.31,16.44,18878.0,14.8951,14.9862,14.8586,14.977,18878.0
2020-10-21 11:20:00,16.44,16.53,16.42,16.47,18062.0,14.977,15.059,14.9588,15.0044,18062.0
2020-10-21 11:25:00,16.46,16.53,16.43,16.52,10114.0,14.9953,15.059,14.9679,15.0499,10114.0
2020-10-21 11:30:00,16.52,16.56,16.51,16.52,7150.0,15.0499,15.0864,15.0408,15.0499,7150.0
2020-10-21 11:35:00,16.51,16.61,16.51,16.59,9598.0,15.0408,15.1319,15.0408,15.1137,9598.0
2020-10-21 11:40:00,16.6,16.62,16.56,16.6,8785.0,15.1228,15.141,15.0864,15.1228,8785.0
2020-10-21 11:45:00,16.6,16.61,16.58,16.59,6139.0,15.1228,15.1319,15.1046,15.1137,6139.0
2020-10-21 11:50:00,16.59,16.61,16.56,16.57,7820.0,15.1137,15.1319,15.0864,15.0955,7820.0
2020-10-21 11:55:00,16.57,16.58,16.53,16.55,10400.0,15.0955,15.1046,15.059,15.0773,10400.0
2020-10-21 12:00:00,16.56,16.64,16.56,16.62,13958.0,15.0864,15.1592,15.0864,15.141,13958.0
2020-10-21 12:05:00,16.63,16.67,16.62,16.66,6201.0,15.1501,15.1866,15.141,15.1775,6201.0
2020-10-21 12:10:00,16.65,16.65,16.59,16.64,8994.0,15.1684,15.1684,15.1137,15.1592,8994.0
2020-10-21 12:15:00,16.63,16.64,16.6,16.61,9625.0,15.1501,15.1592,15.1228,15.1319,9625.0
2020-10-21 12:20:00,16.6,16.74,16.6,16.71,23236.0,15.1228,15.2504,15.1228,15.223,23236.0
2020-10-21 12:25:00,16.71,16.75,16.68,16.69,12724.0,15.223,15.2595,15.1957,15.2048,12724.0
2020-10-21 12:30:00,16.69,16.69,16.65,16.66,9861.0,15.2048,15.2048,15.1684,15.1775,9861.0
2020-10-21 12:35:00,16.66,16.69,16.65,16.69,6879.0,15.1775,15.2048,15.1684,15.2048,6879.0
2020-10-21 12:40:00,16.7,16.71,16.67,16.69,8728.0,15.2139,15.223,15.1866,15.2048,8728.0
2020-10-21 12:45:00,16.69,16.69,16.59,16.6,8059.0,15.2048,15.2048,15.1137,15.1228,8059.0
2020-10-21 12:50:00,16.6,16.62,16.58,16.61,17512.0,15.1228,15.141,15.1046,15.1319,17512.0
2020-10-21 12:55:00,16.61,16.64,16.57,16.64,12535.0,15.1319,15.1592,15.0955,15.1592,12535.0
2020-10-21 13:00:00,16.64,16.66,16.62,16.66,12813.0,15.1592,15.1775,15.141,15.1775,12813.0
2020-10-21 13:05:00,16.66,16.66,16.58,16.59,22681.0,15.1775,15.1775,15.1046,15.1137,22681.0
2020-10-21 13:10:00,16.6,16.61,16.54,16.54,16621.0,15.1228,15.1319,15.0681,15.0681,16621.0
2020-10-21 13:15:00,16.55,16.56,16.5,16.55,45986.0,15.0773,15.0864,15.0317,15.0773,45986.0
2020-10-21 13:20:00,16.56,16.57,16.49,16.53,23279.0,15.0864,15.0955,15.0226,15.059,23279.0
2020-10-21 13:25:00,16.52,16.54,16.51,16.54,9914.0,15.0499,15.0681,15.0408,15.0681,9914.0
2020-10-21 13:30:00,16.54,16.56,16.51,16.55,17577.0,15.0681,15.0864,15.0408,15.0773,17577.0
2020-10-21 13:35:00,16.55,16.58,16.54,16.55,11011.0,15.0773,15.1046,15.0681,15.0773,11011.0
2020-10-21 13:40:00,16.55,16.62,16.55,16.6,15815.0,15.0773,15.141,15.0773,15.1228,15815.0
2020-10-21 13:45:00,16.6,16.63,16.57,16.57,11965.0,15.1228,15.1501,15.0955,15.0955,11965.0
2020-10-21 13:50:00,16.57,16.57,16.53,16.55,14454.0,15.0955,15.0955,15.059,15.0773,14454.0
2020-10-21 13:55:00,16.55,16.55,16.53,16.54,5268.0,15.0773,15.0773,15.059,15.0681,5268.0
2020-10-21 14:00:00,16.54,16.57,16.53,16.55,10191.0,15.0681,15.0955,15.059,15.0773,10191.0
2020-10-21 14:05:00,16.56,16.59,16.56,16.59,4411.0,15.0864,15.1137,15.0864,15.1137,4411.0
2020-10-21 14:10:00,16.6,16.68,16.58,16.68,11768.0,15.1228,15.1957,15.1046,15.1957,11768.0
2020-10-21 14:15:00,16.67,16.68,16.63,16.64,7247.0,15.1866,15.1957,15.1501,15.1592,7247.0
2020-10-21 14:20:00,16.64,16.65,16.61,16.62,6637.0,15.1592,15.1684,15.1319,15.141,6637.0
2020-10-21 14:25:00,16.62,16.65,16.58,16.59,8447.0,15.141,15.1684,15.1046,15.1137,8447.0
2020-10-21 14:30:00,16.59,16.59,16.53,16.53,12679.0,15.1137,15.1137,15.059,15.059,12679.0
2020-10-21 14:35:00,16.53,16.58,16.52,16.57,10712.0,15.059,15.1046,15.0499,15.0955,10712.0
2020-10-21 14:40:00,16.57,16.6,16.56,16.59,15737.0,15.0955,15.1228,15.0864,15.1137,15737.0
2020-10-21 14:45:00,16.59,16.62,16.57,16.57,8412.0,15.1137,15.141,15.0955,15.0955,8412.0
2020-10-21 14:50:00,16.57,16.63,16.56,16.59,15010.0,15.0955,15.1501,15.0864,15.1137,15010.0
2020-10-21 14:55:00,16.6,16.62,16.59,16.62,8998.0,15.1228,15.141,15.1137,15.141,8998.0
2020-10-21 15:00:00,16.62,16.65,16.61,16.62,8042.0,15.141,15.1684,15.1319,15.141,8042.0
2020-10-21 15:05:00,16.63,16.66,16.62,16.63,18731.0,15.1501,15.1775,15.141,15.1501,18731.0
2020-10-21 15:10:00,16.62,16.62,16.58,16.6,21192.0,15.141,15.141,15.1046,15.1228,21192.0
2020-10-21 15:15:00,16.59,16.6,16.56,16.57,12255.0,15.1137,15.1228,15.0864,15.0955,12255.0
2020-10-21 15:20:00,16.58,16.61,16.58,16.6,10714.0,15.1046,15.1319,15.1046,15.1228,10714.0
2020-10-21 15:25:00,16.6,16.65,16.59,16.64,11070.0,15.1228,15.1684,15.1137,15.1592,11070.0
2020-10-21 15:30:00,16.64,16.65,16.56,16.57,15389.0,15.1592,15.1684,15.0864,15.0955,15389.0
2020-10-21 15:35:00,16.57,16.58,16.55,16.55,12466.0,15.0955,15.1046,15.0773,15.0773,12466.0
2020-10-21 15:40:00,16.55,16.56,16.51,16.52,22356.0,15.0773,15.0864,15.0408,15.0499,22356.0
2020-10-21 15:45:00,16.52,16.52,16.46,16.46,44095.0,15.0499,15.0499,14.9953,14.9953,44095.0
2020-10-21 15:50:00,16.47,16.51,16.46,16.5,39508.0,15.0044,15.0408,14.9953,15.0317,39508.0
2020-10-21 15:55:00,16.5,16.51,16.46,16.49,119885.0,15.0317,15.0408,14.9953,15.0226,119885.0
2020-10-22 09:30:00,16.47,16.62,16.47,16.57,21630.0,15.0044,15.141,15.0044,15.0955,21630.0
2020-10-22 09:35:00,16.57,16.69,16.57,16.64,15951.0,15.0955,15.2048,15.0955,15.1592,15951.0
2020-10-22 09:40:00,16.64,16.8,16.64,16.79,18621.0,15.1592,15.305,15.1592,15.2959,18621.0
2020-10-22 09:45:00,16.82,16.85,16.67,16.74,7973.0,15.3232,15.3506,15.1866,15.2504,7973.0
2020-10-22 09:50:00,16.75,16.85,16.72,16.77,48507.0,15.2595,15.3506,15.2321,15.2777,48507.0
2020-10-22 09:55:00,16.78,16.93,16.78,16.93,8498.0,15.2868,15.4234,15.2868,15.4234,8498.0
2020-10-22 10:00:00,16.93,17.0,16.92,16.95,23307.0,15.4234,15.4872,15.4143,15.4417,23307.0
2020-10-22 10:05:00,16.98,16.99,16.89,16.9,9102.0,15.469,15.4781,15.387,15.3961,9102.0
2020-10-22 10:10:00,16.91,16.99,16.91,16.97,34735.0,15.4052,15.4781,15.4052,15.4599,34735.0
2020-10-22 10:15:00,16.98,16.99,16.9,16.91,55059.0,15.469,15.4781,15.3961,15.4052,55059.0
2020-10-22 10:20:00,16.91,16.93,16.87,16.88,20949.0,15.4052,15.4234,15.3688,15.3779,20949.0
2020-10-22 10:25:00,16.88,16.94,16.87,16.92,26096.0,15.3779,15.4326,15.3688,15.4143,26096.0
2020-10-22 10:30:00,16.93,16.94,16.9,16.91,28030.0,15.4234,15.4326,15.3961,15.4052,28030.0
2020-10-22 10:35:00,16.92,17.03,16.92,16.99,25456.0,15.4143,15.5145,15.4143,15.4781,25456.0
2020-10-22 10:40:00,16.98,16.99,16.88,16.88,12594.0,15.469,15.4781,15.3779,15.3779,12594.0
2020-10-22 10:45:00,16.87,17.0,16.87,16.99,13947.0,15.3688,15.4872,15.3688,15.4781,13947.0
2020-10-22 10:50:00,17.0,17.16,17.0,17.14,14255.0,15.4872,15.633,15.4872,15.6148,14255.0
2020-10-22 10:55:00,17.13,17.2,17.12,17.19,7371.0,15.6056,15.6694,15.5965,15.6603,7371.0
2020-10-22 11:00:00,17.21,17.24,17.18,17.2,14896.0,15.6785,15.7059,15.6512,15.6694,14896.0
2020-10-22 11:05:00,17.19,17.28,17.16,17.27,38275.0,15.6603,15.7423,15.633,15.7332,38275.0
2020-10-22 11:10:00,17.29,17.33,17.26,17.3,57004.0,15.7514,15.7878,15.7241,15.7605,57004.0
2020-10-22 11:15:00,17.3,17.35,17.28,17.34,27699.0,15.7605,15.8061,15.7423,15.797,27699.0
2020-10-22 11:20:00,17.34,17.37,17.3,17.34,22329.0,15.797,15.8243,15.7605,15.797,22329.0
2020-10-22 11:25:00,17.34,17.36,17.31,17.32,19812.0,15.797,15.8152,15.7696,15.7787,19812.0
2020-10-22 11:30:00,17.31,17.32,17.27,17.31,19001.0,15.7696,15.7787,15.7332,15.7696,19001.0
2020-10-22 11:35:00,17.31,17.34,17.26,17.27,16121.0,15.7696,15.797,15.7241,15.7332,16121.0
2020-10-22 11:40:00,17.26,17.27,17.23,17.27,16880.0,15.7241,15.7332,15.6967,15.7332,16880.0
2020-10-22 11:45:00,17.27,17.36,17.26,17.34,15091.0,15.7332,15.8152,15.7241,15.797,15091.0
2020-10-22 11:50:00,17.34,17.38,17.33,17.36,9691.0,15.797,15.8334,15.7878,15.8152,9691.0
2020-10-22 11:55:00,17.37,17.42,17.36,17.39,6128.0,15.8243,15.8698,15.8152,15.8425,6128.0
2020-10-22 12:00:00,17.4,17.45,17.37,17.44,16315.0,15.8516,15.8972,15.8243,15.8881,16315.0
2020-10-22 12:05:00,17.44,17.48,17.42,17.45,20022.0,15.8881,15.9245,15.8698,15.8972,20022.0
2020-10-22 12:10:00,17.45,17.51,17.44,17.51,12454.0,15.8972,15.9518,15.8881,15.9518,12454.0
2020-10-22 12:15:00,17.51,17.55,17.5,17.53,10302.0,15.9518,15.9883,15.9427,15.9701,10302.0
2020-10-22 12:20:00,17.54,17.55,17.48,17.51,11771.0,15.9792,15.9883,15.9245,15.9518,11771.0
2020-10-22 12:25:00,17.51,17.56,17.51,17.55,13019.0,15.9518,15.9974,15.9518,15.9883,13019.0
2020-10-22 12:30:00,17.55,17.58,17.53,17.58,10262.0,15.9883,16.0156,15.9701,16.0156,10262.0
2020-10-22 12:35:00,17.59,17.63,17.57,17.57,28861.0,16.0247,16.0612,16.0065,16.0065,28861.0
2020-10-22 12:40:00,17.57,17.58,17.54,17.55,9787.0,16.0065,16.0156,15.9792,15.9883,9787.0
2020-10-22 12:45:00,17.55,17.6,17.52,17.6,10181.0,15.9883,16.0338,15.9609,16.0338,10181.0
2020-10-22 12:50:00,17.6,17.6,17.53,17.54,17762.0,16.0338,16.0338,15.9701,15.9792,17762.0
2020-10-22 12:55:00,17.54,17.55,17.51,17.54,6607.0,15.9792,15.9883,15.9518,15.9792,6607.0
2020-10-22 13:00:00,17.54,17.57,17.48,17.5,15341.0,15.9792,16.0065,15.9245,15.9427,15341.0
2020-10-22 13:05:00,17.51,17.55,17.48,17.53,9656.0,15.9518,15.9883,15.9245,15.9701,9656.0
2020-10-22 13:10:00,17.52,17.55,17.48,17.54,11278.0,15.9609,15.9883,15.9245,15.9792,11278.0
2020-10-22 13:15:00,17.53,17.55,17.47,17.48,14910.0,15.9701,15.9883,15.9154,15.9245,14910.0
2020-10-22 13:20:00,17.48,17.48,16.98,17.01,326531.0,15.9245,15.9245,15.469,15.4963,326531.0
2020-10-22 13:25:00,17.01,17.03,16.87,16.94,115543.0,15.4963,15.5145,15.3688,15.4326,115543.0
2020-10-22 13:30:00,16.93,17.12,16.93,17.05,28025.0,15.4234,15.5965,15.4234,15.5328,28025.0
2020-10-22 13:35:00,17.05,17.18,17.05,17.18,10318.0,15.5328,15.6512,15.5328,15.6512,10318.0
2020-10-22 13:40:00,17.16,17.16,17.07,17.14,22485.0,15.633,15.633,15.551,15.6148,22485.0
2020-10-22 13:45:00,17.14,17.18,17.13,17.17,22694.0,15.6148,15.6512,15.6056,15.6421,22694.0
2020-10-22 13:50:00,17.19,17.23,17.18,17.18,17054.0,15.6603,15.6967,15.6512,15.6512,17054.0
2020-10-22 13:55:00,17.19,17.24,17.18,17.21,14888.0,15.6603,15.7059,15.6512,15.6785,14888.0
2020-10-22 14:00:00,17.21,17.23,17.18,17.22,21575.0,15.6785,15.6967,15.6512,15.6876,21575.0
2020-10-22 14:05:00,17.22,17.23,17.19,17.21,7999.0,15.6876,15.6967,15.6603,15.6785,7999.0
2020-10-22 14:10:00,17.21,17.25,17.19,17.25,7292.0,15.6785,15.715,15.6603,15.715,7292.0
2020-10-22 14:15:00,17.26,17.29,17.23,17.26,16480.0,15.7241,15.7514,15.6967,15.7241,16480.0
2020-10-22 14:20:00,17.25,17.32,17.24,17.32,10712.0,15.715,15.7787,15.7059,15.7787,10712.0
2020-10-22 14:25:00,17.33,17.35,17.26,17.28,12435.0,15.7878,15.8061,15.7241,15.7423,12435.0
2020-10-22 14:30:00,17.29,17.3,17.22,17.22,14759.0,15.7514,15.7605,15.6876,15.6876,14759.0
2020-10-22 14:35:00,17.23,17.23,17.1,17.11,74843.0,15.6967,15.6967,15.5783,15.5874,74843.0
2020-10-22 14:40:00,17.11,17.16,17.1,17.11,36039.0,15.5874,15.633,15.5783,15.5874,36039.0
2020-10-22 14:45:00,17.11,17.19,17.11,17.16,14607.0,15.5874,15.6603,15.5874,15.633,14607.0
2020-10-22 14:50:00,17.16,17.18,17.13,17.16,13403.0,15.633,15.6512,15.6056,15.633,13403.0
2020-10-22 14:55:00,17.16,17.18,17.11,17.13,36808.0,15.633,15.6512,15.5874,15.6056,36808.0
2020-10-22 15:00:00,17.13,17.21,17.12,17.21,30397.0,15.6056,15.6785,15.5965,15.6785,30397.0
2020-10-22 15:05:00,17.21,17.22,17.15,17.19,18576.0,15.6785,15.6876,15.6239,15.6603,18576.0
2020-10-22 15:10:00,17.19,17.21,17.15,17.17,15496.0,15.6603,15.6785,15.6239,15.6421,15496.0
2020-10-22 15:15:00,17.16,17.19,17.14,17.18,10592.0,15.633,15.6603,15.6148,15.6512,10592.0
2020-10-22 15:20:00,17.19,17.26,17.18,17.26,53652.0,15.6603,15.7241,15.6512,15.7241,53652.0
2020-10-22 15:25:00,17.25,17.29,17.24,17.29,15703.0,15.715,15.7514,15.7059,15.7514,15703.0
2020-10-22 15:30:00,17.29,17.3,17.25,17.26,33835.0,15.7514,15.7605,15.715,15.7241,33835.0
2020-10-22 15:35:00,17.26,17.27,17.17,17.19,42424.0,15.7241,15.7332,15.6421,15.6603,42424.0
2020-10-22 15:40:00,17.19,17.23,17.18,17.21,45607.0,15.6603,15.6967,15.6512,15.6785,45607.0
2020-10-22 15:45:00,17.2,17.23,17.18,17.2,31156.0,15.6694,15.6967,15.6512,15.6694,31156.0
2020-10-22 15:50:00,17.19,17.21,17.15,17.21,48818.0,15.6603,15.6785,15.6239,15.6785,48818.0
2020-10-22 15:55:00,17.21,17.21,17.13,17.17,195070.0,15.6785,15.6785,15.6056,15.6421,195070.0
2020-10-23 09:30:00,17.27,17.35,17.22,17.22,30755.0,15.7332,15.8061,15.6876,15.6876,30755.0
2020-10-23 09:35:00,17.22,17.22,17.03,17.03,30396.0,15.6876,15.6876,15.5145,15.5145,30396.0
2020-10-23 09:40:00,17.03,17.2,17.03,17.19,33196.0,15.5145,15.6694,15.5145,15.6603,33196.0
2020-10-23 09:45:00,17.19,17.22,17.02,17.02,16084.0,15.6603,15.6876,15.5054,15.5054,16084.0
2020-10-23 09:50:00,17.0,17.13,17.0,17.13,11976.0,15.4872,15.6056,15.4872,15.6056,11976.0
2020-10-23 09:55:00,17.13,17.15,17.06,17.08,10959.0,15.6056,15.6239,15.5419,15.5601,10959.0
2020-10-23 10:00:00,17.04,17.23,17.02,17.13,23815.0,15.5237,15.6967,15.5054,15.6056,23815.0
2020-10-23 10:05:00,17.11,17.13,16.97,16.98,29288.0,15.5874,15.6056,15.4599,15.469,29288.0
2020-10-23 10:10:00,17.01,17.09,16.98,17.04,15209.0,15.4963,15.5692,15.469,15.5237,15209.0
2020-10-23 10:15:00,17.04,17.04,16.92,16.93,24169.0,15.5237,15.5237,15.4143,15.4234,24169.0
2020-10-23 10:20:00,16.93,16.96,16.87,16.94,65826.0,15.4234,15.4508,15.3688,15.4326,65826.0
2020-10-23 10:25:00,16.93,17.02,16.88,17.02,9876.0,15.4234,15.5054,15.3779,15.5054,9876.0
2020-10-23 10:30:00,17.03,17.19,17.03,17.19,18876.0,15.5145,15.6603,15.5145,15.6603,18876.0
2020-10-23 10:35:00,17.19,17.19,17.11,17.17,19027.0,15.6603,15.6603,15.5874,15.6421,19027.0
2020-10-23 10:40:00,17.16,17.2,17.14,17.2,8303.0,15.633,15.6694,15.6148,15.6694,8303.0
2020-10-23 10:45:00,17.2,17.26,17.2,17.23,14545.0,15.6694,15.7241,15.6694,15.6967,14545.0
2020-10-23 10:50:00,17.23,17.23,17.13,17.15,7000.0,15.6967,15.6967,15.6056,15.6239,7000.0
2020-10-23 10:55:00,17.15,17.15,17.06,17.07,10448.0,15.6239,15.6239,15.5419,15.551,10448.0
2020-10-23 11:00:00,17.07,17.07,16.94,16.95,11354.0,15.551,15.551,15.4326,15.4417,11354.0
2020-10-23 11:05:00,16.95,17.0,16.94,16.98,14148.0,15.4417,15.4872,15.4326,15.469,14148.0
2020-10-23 11:10:00,16.97,17.03,16.95,17.0,9091.0,15.4599,15.5145,15.4417,15.4872,9091.0
2020-10-23 11:15:00,16.99,17.07,16.98,17.06,15333.0,15.4781,15.551,15.469,15.5419,15333.0
2020-10-23 11:20:00,17.04,17.04,16.98,17.03,13181.0,15.5237,15.5237,15.469,15.5145,13181.0
2020-10-23 11:25:00,17.05,17.15,17.05,17.15,10386.0,15.5328,15.6239,15.5328,15.6239,10386.0
2020-10-23 11:30:00,17.16,17.21,17.11,17.21,10470.0,15.633,15.6785,15.5874,15.6785,10470.0
2020-10-23 11:35:00,17.21,17.21,17.15,17.19,10685.0,15.6785,15.6785,15.6239,15.6603,10685.0
2020-10-23 11:40:00,17.19,17.19,17.12,17.12,11468.0,15.6603,15.6603,15.5965,15.5965,11468.0
2020-10-23 11:45:00,17.12,17.12,17.01,17.05,13708.0,15.5965,15.5965,15.4963,15.5328,13708.0
2020-10-23 11:50:00,17.05,17.09,17.01,17.03,9894.0,15.5328,15.5692,15.4963,15.5145,9894.0
2020-10-23 11:55:00,17.03,17.05,16.96,16.99,9541.0,15.5145,15.5328,15.4508,15.4781,9541.0
2020-10-23 12:00:00,16.98,16.99,16.95,16.96,20874.0,15.469,15.4781,15.4417,15.4508,20874.0
2020-10-23 12:05:00,16.96,16.97,16.92,16.94,9211.0,15.4508,15.4599,15.4143,15.4326,9211.0
2020-10-23 12:10:00,16.94,16.95,16.93,16.95,10089.0,15.4326,15.4417,15.4234,15.4417,10089.0
2020-10-23 12:15:00,16.96,16.96,16.85,16.92,19744.0,15.4508,15.4508,15.3506,15.4143,19744.0
2020-10-23 12:20:00,16.9,16.95,16.86,16.94,15616.0,15.3961,15.4417,15.3597,15.4326,15616.0
2020-10-23 12:25:00,16.94,17.0,16.94,16.99,13567.0,15.4326,15.4872,15.4326,15.4781,13567.0
2020-10-23 12:30:00,16.98,17.02,16.96,17.0,33588.0,15.469,15.5054,15.4508,15.4872,33588.0
2020-10-23 12:35:00,17.0,17.0,16.9,16.91,15303.0,15.4872,15.4872,15.3961,15.4052,15303.0
2020-10-23 12:40:00,16.91,16.92,16.9,16.91,6696.0,15.4052,15.4143,15.3961,15.4052,6696.0
2020-10-23 12:45:00,16.92,16.94,16.9,16.91,8827.0,15.4143,15.4326,15.3961,15.4052,8827.0
2020-10-23 12:50:00,16.92,16.95,16.91,16.95,6113.0,15.4143,15.4417,15.4052,15.4417,6113.0
2020-10-23 12:55:00,16.94,16.94,16.88,16.9,30390.0,15.4326,15.4326,15.3779,15.3961,30390.0
2020-10-23 13:00:00,16.9,16.95,16.9,16.95,8832.0,15.3961,15.4417,15.3961,15.4417,8832.0
2020-10-23 13:05:00,16.95,16.96,16.91,16.91,22844.0,15.4417,15.4508,15.4052,15.4052,22844.0
2020-10-23 13:10:00,16.9,16.9,16.81,16.82,5995.0,15.3961,15.3961,15.3141,15.3232,5995.0
2020-10-23 13:15:00,16.82,16.86,16.81,16.85,13034.0,15.3232,15.3597,15.3141,15.3506,13034.0
2020-10-23 13:20:00,16.85,16.91,16.84,16.91,13900.0,15.3506,15.4052,15.3415,15.4052,13900.0
2020-10-23 13:25:00,16.9,16.93,16.87,16.88,12690.0,15.3961,15.4234,15.3688,15.3779,12690.0
2020-10-23 13:30:00,16.88,16.9,16.85,16.89,15339.0,15.3779,15.3961,15.3506,15.387,15339.0
2020-10-23 13:35:00,16.9,16.93,16.87,16.87,15431.0,15.3961,15.4234,15.3688,15.3688,15431.0
2020-10-23 13:40:00,16.88,16.88,16.84,16.86,9473.0,15.3779,15.3779,15.3415,15.3597,9473.0
2020-10-23 13:45:00,16.86,16.87,16.84,16.84,14666.0,15.3597,15.3688,15.3415,15.3415,14666.0
2020-10-23 13:50:00,16.83,16.85,16.82,16.83,8405.0,15.3323,15.3506,15.3232,15.3323,8405.0
2020-10-23 13:55:00,16.83,16.89,16.83,16.89,7557.0,15.3323,15.387,15.3323,15.387,7557.0
2020-10-23 14:00:00,16.88,16.9,16.87,16.88,9375.0,15.3779,15.3961,15.3688,15.3779,9375.0
2020-10-23 14:05:00,16.89,16.91,16.87,16.87,17322.0,15.387,15.4052,15.3688,15.3688,17322.0
2020-10-23 14:10:00,16.87,16.89,16.85,16.86,24102.0,15.3688,15.387,15.3506,15.3597,24102.0
2020-10-23 14:15:00,16.86,16.88,16.81,16.86,22646.0,15.3597,15.3779,15.3141,15.3597,22646.0
2020-10-23 14:20:00,16.87,16.93,16.87,16.89,8027.0,15.3688,15.4234,15.3688,15.387,8027.0
2020-10-23 14:25:00,16.9,16.93,16.9,16.91,5894.0,15.3961,15.4234,15.3961,15.4052,5894.0
2020-10-23 14:30:00,16.92,16.97,16.91,16.94,9383.0,15.4143,15.4599,15.4052,15.4326,9383.0
2020-10-23 14:35:00,16.94,16.97,16.94,16.96,5555.0,15.4326,15.4599,15.4326,15.4508,5555.0
2020-10-23 14:40:00,16.96,16.97,16.91,16.91,9307.0,15.4508,15.4599,15.4052,15.4052,9307.0
2020-10-23 14:45:00,16.92,16.94,16.91,16.94,12859.0,15.4143,15.4326,15.4052,15.4326,12859.0
2020-10-23 14:50:00,16.94,16.95,16.91,16.93,9042.0,15.4326,15.4417,15.4052,15.4234,9042.0
2020-10-23 14:55:00,16.94,16.99,16.93,16.97,22292.0,15.4326,15.4781,15.4234,15.4599,22292.0
2020-10-23 15:00:00,16.97,17.01,16.96,17.0,17860.0,15.4599,15.4963,15.4508,15.4872,17860.0
2020-10-23 15:05:00,17.01,17.03,16.99,16.99,28708.0,15.4963,15.5145,15.4781,15.4781,28708.0
2020-10-23 15:10:00,16.99,17.02,16.97,17.01,14462.0,15.4781,15.5054,15.4599,15.4963,14462.0
2020-10-23 15:15:00,17.01,17.01,16.99,17.0,13022.0,15.4963,15.4963,15.4781,15.4872,13022.0
2020-10-23 15:20:00,17.0,17.01,16.98,16.98,20381.0,15.4872,15.4963,15.469,15.469,20381.0
2020-10-23 15:25:00,16.98,17.03,16.97,17.03,30358.0,15.469,15.5145,15.4599,15.5145,30358.0
2020-10-23 15:30:00,17.03,17.09,17.02,17.08,26892.0,15.5145,15.5692,15.5054,15.5601,26892.0
2020-10-23 15:35:00,17.09,17.12,17.07,17.11,38265.0,15.5692,15.5965,15.551,15.5874,38265.0
2020-10-23 15:40:00,17.1,17.13,17.09,17.1,25382.0,15.5783,15.6056,15.5692,15.5783,25382.0
2020-10-23 15:45:00,17.1,17.12,17.08,17.09,46142.0,15.5783,15.5965,15.5601,15.5692,46142.0
2020-10-23 15:50:00,17.09,17.16,17.09,17.16,54705.0,15.5692,15.633,15.5692,15.633,54705.0
2020-10-23 15:55:00,17.16,17.16,17.06,17.1,136099.0,15.633,15.633,15.5419,15.5783,136099.0
2020-10-26 09:30:00,16.81,16.84,16.41,16.42,40313.0,15.3141,15.3415,14.9497,14.9588,40313.0
2020-10-26 09:35:00,16.41,16.47,16.2,16.33,32951.0,14.9497,15.0044,14.7584,14.8768,32951.0
2020-10-26 09:40:00,16.36,16.4,16.24,16.28,20450.0,14.9042,14.9406,14.7948,14.8313,20450.0
2020-10-26 09:45:00,16.29,16.34,16.29,16.29,12848.0,14.8404,14.8859,14.8404,14.8404,12848.0
2020-10-26 09:50:00,16.28,16.36,16.24,16.34,23601.0,14.8313,14.9042,14.7948,14.8859,23601.0
2020-10-26 09:55:00,16.33,16.38,16.29,16.37,13235.0,14.8768,14.9224,14.8404,14.9133,13235.0
2020-10-26 10:00:00,16.37,16.38,16.27,16.34,25723.0,14.9133,14.9224,14.8222,14.8859,25723.0
2020-10-26 10:05:00,16.35,16.42,16.34,16.34,30209.0,14.8951,14.9588,14.8859,14.8859,30209.0
2020-10-26 10:10:00,16.34,16.4,16.28,16.4,30941.0,14.8859,14.9406,14.8313,14.9406,30941.0
2020-10-26 10:15:00,16.39,16.4,16.31,16.32,11847.0,14.9315,14.9406,14.8586,14.8677,11847.0
2020-10-26 10:20:00,16.32,16.32,16.21,16.28,13342.0,14.8677,14.8677,14.7675,14.8313,13342.0
2020-10-26 10:25:00,16.28,16.3,16.23,16.28,16471.0,14.8313,14.8495,14.7857,14.8313,16471.0
2020-10-26 10:30:00,16.28,16.32,16.27,16.31,23230.0,14.8313,14.8677,14.8222,14.8586,23230.0
2020-10-26 10:35:00,16.3,16.33,16.29,16.33,24747.0,14.8495,14.8768,14.8404,14.8768,24747.0
2020-10-26 10:40:00,16.31,16.43,16.31,16.4,15131.0,14.8586,14.9679,14.8586,14.9406,15131.0
2020-10-26 10:45:00,16.41,16.43,16.34,16.37,14210.0,14.9497,14.9679,14.8859,14.9133,14210.0
2020-10-26 10:50:00,16.37,16.37,16.3,16.31,9724.0,14.9133,14.9133,14.8495,14.8586,9724.0
2020-10-26 10:55:00,16.31,16.31,16.19,16.2,20166.0,14.8586,14.8586,14.7493,14.7584,20166.0
2020-10-26 11:00:00,16.19,16.21,16.08,16.12,41292.0,14.7493,14.7675,14.6491,14.6855,41292.0
2020-10-26 11:05:00,16.12,16.16,16.08,16.13,14808.0,14.6855,14.722,14.6491,14.6946,14808.0
2020-10-26 11:10:00,16.14,16.19,16.13,16.15,20089.0,14.7037,14.7493,14.6946,14.7129,20089.0
2020-10-26 11:15:00,16.14,16.15,16.09,16.11,10097.0,14.7037,14.7129,14.6582,14.6764,10097.0
2020-10-26 11:20:00,16.12,16.19,16.09,16.15,15722.0,14.6855,14.7493,14.6582,14.7129,15722.0
2020-10-26 11:25:00,16.14,16.21,16.13,16.18,17171.0,14.7037,14.7675,14.6946,14.7402,17171.0
2020-10-26 11:30:00,16.19,16.19,16.11,16.16,10734.0,14.7493,14.7493,14.6764,14.722,10734.0
2020-10-26 11:35:00,16.15,16.23,16.14,16.23,13927.0,14.7129,14.7857,14.7037,14.7857,13927.0
2020-10-26 11:40:00,16.23,16.24,16.19,16.24,10918.0,14.7857,14.7948,14.7493,14.7948,10918.0
2020-10-26 11:45:00,16.25,16.3,16.25,16.25,41921.0,14.804,14.8495,14.804,14.804,41921.0
2020-10-26 11:50:00,16.25,16.25,16.16,16.19,7876.0,14.804,14.804,14.722,14.7493,7876.0
2020-10-26 11:55:00,16.19,16.21,16.17,16.2,15545.0,14.7493,14.7675,14.7311,14.7584,15545.0
2020-10-26 12:00:00,16.2,16.27,16.18,16.23,12846.0,14.7584,14.8222,14.7402,14.7857,12846.0
2020-10-26 12:05:00,16.23,16.24,16.2,16.2,6446.0,14.7857,14.7948,14.7584,14.7584,6446.0
2020-10-26 12:10:00,16.19,16.21,16.13,16.14,9628.0,14.7493,14.7675,14.6946,14.7037,9628.0
2020-10-26 12:15:00,16.16,16.16,16.09,16.09,4819.0,14.722,14.722,14.6582,14.6582,4819.0
2020-10-26 12:20:00,16.08,16.08,16.04,16.05,7443.0,14.6491,14.6491,14.6126,14.6218,7443.0
2020-10-26 12:25:00,16.05,16.07,16.02,16.04,8344.0,14.6218,14.64,14.5944,14.6126,8344.0
2020-10-26 12:30:00,16.04,16.04,16.0,16.04,15659.0,14.6126,14.6126,14.5762,14.6126,15659.0
2020-10-26 12:35:00,16.04,16.04,15.99,16.0,16549.0,14.6126,14.6126,14.5671,14.5762,16549.0
2020-10-26 12:40:00,15.99,16.05,15.99,16.01,17611.0,14.5671,14.6218,14.5671,14.5853,17611.0
2020-10-26 12:45:00,16.02,16.05,16.0,16.03,8916.0,14.5944,14.6218,14.5762,14.6035,8916.0
2020-10-26 12:50:00,16.04,16.04,15.99,16.0,31431.0,14.6126,14.6126,14.5671,14.5762,31431.0
2020-10-26 12:55:00,15.99,16.07,15.98,16.04,14913.0,14.5671,14.64,14.558,14.6126,14913.0
2020-10-26 13:00:00,16.04,16.06,16.02,16.02,6997.0,14.6126,14.6309,14.5944,14.5944,6997.0
2020-10-26 13:05:00,16.02,16.03,15.99,16.02,25794.0,14.5944,14.6035,14.5671,14.5944,25794.0
2020-10-26 13:10:00,16.02,16.03,16.0,16.0,18277.0,14.5944,14.6035,14.5762,14.5762,18277.0
2020-10-26 13:15:00,16.0,16.0,15.95,15.98,51065.0,14.5762,14.5762,14.5307,14.558,51065.0
2020-10-26 13:20:00,15.98,16.02,15.97,16.01,28108.0,14.558,14.5944,14.5489,14.5853,28108.0
2020-10-26 13:25:00,16.01,16.04,15.99,16.0,31353.0,14.5853,14.6126,14.5671,14.5762,31353.0
2020-10-26 13:30:00,16.0,16.0,15.93,15.96,61149.0,14.5762,14.5762,14.5124,14.5398,61149.0
2020-10-26 13:35:00,15.96,16.05,15.94,16.04,55280.0,14.5398,14.6218,14.5215,14.6126,55280.0
2020-10-26 13:40:00,16.03,16.05,15.99,16.0,17796.0,14.6035,14.6218,14.5671,14.5762,17796.0
2020-10-26 13:45:00,16.0,16.02,16.0,16.02,20712.0,14.5762,14.5944,14.5762,14.5944,20712.0
2020-10-26 13:50:00,16.02,16.1,16.01,16.05,18251.0,14.5944,14.6673,14.5853,14.6218,18251.0
2020-10-26 13:55:00,16.05,16.06,16.0,16.04,18141.0,14.6218,14.6309,14.5762,14.6126,18141.0
2020-10-26 14:00:00,16.04,16.05,16.01,16.05,12043.0,14.6126,14.6218,14.5853,14.6218,12043.0
2020-10-26 14:05:00,16.05,16.08,16.04,16.05,21170.0,14.6218,14.6491,14.6126,14.6218,21170.0
2020-10-26 14:10:00,16.05,16.09,16.03,16.04,15980.0,14.6218,14.6582,14.6035,14.6126,15980.0
2020-10-26 14:15:00,16.04,16.05,16.02,16.03,8370.0,14.6126,14.6218,14.5944,14.6035,8370.0
2020-10-26 14:20:00,16.03,16.09,16.02,16.05,20595.0,14.6035,14.6582,14.5944,14.6218,20595.0
2020-10-26 14:25:00,16.04,16.07,16.03,16.05,17217.0,14.6126,14.64,14.6035,14.6218,17217.0
2020-10-26 14:30:00,16.05,16.05,16.01,16.01,12899.0,14.6218,14.6218,14.5853,14.5853,12899.0
2020-10-26 14:35:00,16.0,16.01,16.0,16.0,26620.0,14.5762,14.5853,14.5762,14.5762,26620.0
2020-10-26 14:40:00,16.0,16.04,16.0,16.03,42839.0,14.5762,14.6126,14.5762,14.6035,42839.0
2020-10-26 14:45:00,16.02,16.03,16.0,16.03,28134.0,14.5944,14.6035,14.5762,14.6035,28134.0
2020-10-26 14:50:00,16.03,16.09,16.02,16.07,10101.0,14.6035,14.6582,14.5944,14.64,10101.0
2020-10-26 14:55:00,16.06,16.1,16.05,16.08,15512.0,14.6309,14.6673,14.6218,14.6491,15512.0
2020-10-26 15:00:00,16.09,16.13,16.07,16.09,9524.0,14.6582,14.6946,14.64,14.6582,9524.0
2020-10-26 15:05:00,16.08,16.08,16.0,16.03,14853.0,14.6491,14.6491,14.5762,14.6035,14853.0
2020-10-26 15:10:00,16.03,16.06,16.01,16.03,33384.0,14.6035,14.6309,14.5853,14.6035,33384.0
2020-10-26 15:15:00,16.03,16.11,16.03,16.1,20316.0,14.6035,14.6764,14.6035,14.6673,20316.0
2020-10-26 15:20:00,16.11,16.19,16.1,16.18,18244.0,14.6764,14.7493,14.6673,14.7402,18244.0
2020-10-26 15:25:00,16.17,16.19,16.12,16.13,18364.0,14.7311,14.7493,14.6855,14.6946,18364.0
2020-10-26 15:30:00,16.14,16.17,16.12,16.17,22487.0,14.7037,14.7311,14.6855,14.7311,22487.0
2020-10-26 15:35:00,16.17,16.19,16.12,16.14,21743.0,14.7311,14.7493,14.6855,14.7037,21743.0
2020-10-26 15:40:00,16.14,16.17,16.06,16.08,46330.0,14.7037,14.7311,14.6309,14.6491,46330.0
2020-10-26 15:45:00,16.08,16.1,16.02,16.02,23116.0,14.6491,14.6673,14.5944,14.5944,23116.0
2020-10-26 15:50:00,16.03,16.07,16.02,16.05,35857.0,14.6035,14.64,14.5944,14.6218,35857.0
2020-10-26 15:55:00,16.06,16.12,16.05,16.07,164332.0,14.6309,14.6855,14.6218,14.64,164332.0
2020-10-27 09:30:00,16.09,16.17,16.0,16.07,29790.0,14.6582,14.7311,14.5762,14.64,29790.0
2020-10-27 09:35:00,16.07,16.17,16.05,16.09,23640.0,14.64,14.7311,14.6218,14.6582,23640.0
2020-10-27 09:40:00,16.09,16.11,15.98,16.02,56891.0,14.6582,14.6764,14.558,14.5944,56891.0
2020-10-27 09:45:00,16.03,16.08,15.97,16.02,33964.0,14.6035,14.6491,14.5489,14.5944,33964.0
2020-10-27 09:50:00,16.01,16.15,16.01,16.11,24063.0,14.5853,14.7129,14.5853,14.6764,24063.0
2020-10-27 09:55:00,16.13,16.16,16.04,16.16,32683.0,14.6946,14.722,14.6126,14.722,32683.0
2020-10-27 10:00:00,16.17,16.21,16.12,16.15,32026.0,14.7311,14.7675,14.6855,14.7129,32026.0
2020-10-27 10:05:00,16.13,16.18,16.11,16.13,24464.0,14.6946,14.7402,14.6764,14.6946,24464.0
2020-10-27 10:10:00,16.14,16.21,16.12,16.18,19391.0,14.7037,14.7675,14.6855,14.7402,19391.0
2020-10-27 10:15:00,16.19,16.2,16.1,16.12,20932.0,14.7493,14.7584,14.6673,14.6855,20932.0
2020-10-27 10:20:00,16.1,16.11,16.04,16.08,21832.0,14.6673,14.6764,14.6126,14.6491,21832.0
2020-10-27 10:25:00,16.08,16.1,16.01,16.1,37690.0,14.6491,14.6673,14.5853,14.6673,37690.0
2020-10-27 10:30:00,16.12,16.15,16.0,16.04,24209.0,14.6855,14.7129,14.5762,14.6126,24209.0
2020-10-27 10:35:00,16.05,16.06,15.98,15.99,196148.0,14.6218,14.6309,14.558,14.5671,196148.0
2020-10-27 10:40:00,16.0,16.0,15.87,15.9,32604.0,14.5762,14.5762,14.4578,14.4851,32604.0
2020-10-27 10:45:00,15.91,16.06,15.9,16.06,70117.0,14.4942,14.6309,14.4851,14.6309,70117.0
2020-10-27 10:50:00,16.08,16.12,16.01,16.01,17253.0,14.6491,14.6855,14.5853,14.5853,17253.0
2020-10-27 10:55:00,16.03,16.03,15.99,16.03,13042.0,14.6035,14.6035,14.5671,14.6035,13042.0
2020-10-27 11:00:00,16.04,16.08,16.0,16.08,17797.0,14.6126,14.6491,14.5762,14.6491,17797.0
2020-10-27 11:05:00,16.07,16.08,15.98,16.01,66502.0,14.64,14.6491,14.558,14.5853,66502.0
2020-10-27 11:10:00,16.0,16.02,15.96,15.97,78607.0,14.5762,14.5944,14.5398,14.5489,78607.0
2020-10-27 11:15:00,15.98,15.98,15.91,15.92,19974.0,14.558,14.558,14.4942,14.5033,19974.0
2020-10-27 11:20:00,15.91,15.97,15.91,15.95,25391.0,14.4942,14.5489,14.4942,14.5307,25391.0
2020-10-27 11:25:00,15.95,16.0,15.93,15.96,20810.0,14.5307,14.5762,14.5124,14.5398,20810.0
2020-10-27 11:30:00,15.95,15.97,15.93,15.95,19199.0,14.5307,14.5489,14.5124,14.5307,19199.0
2020-10-27 11:35:00,15.94,16.02,15.94,16.01,12975.0,14.5215,14.5944,14.5215,14.5853,12975.0
2020-10-27 11:40:00,16.02,16.06,16.0,16.03,10082.0,14.5944,14.6309,14.5762,14.6035,10082.0
2020-10-27 11:45:00,16.04,16.11,16.04,16.11,17891.0,14.6126,14.6764,14.6126,14.6764,17891.0
2020-10-27 11:50:00,16.1,16.14,16.1,16.14,10662.0,14.6673,14.7037,14.6673,14.7037,10662.0
2020-10-27 11:55:00,16.13,16.14,16.08,16.08,13164.0,14.6946,14.7037,14.6491,14.6491,13164.0
2020-10-27 12:00:00,16.1,16.11,16.07,16.07,8014.0,14.6673,14.6764,14.64,14.64,8014.0
2020-10-27 12:05:00,16.07,16.08,16.03,16.04,6155.0,14.64,14.6491,14.6035,14.6126,6155.0
2020-10-27 12:10:00,16.04,16.04,16.0,16.04,10691.0,14.6126,14.6126,14.5762,14.6126,10691.0
2020-10-27 12:15:00,16.04,16.06,16.03,16.04,11057.0,14.6126,14.6309,14.6035,14.6126,11057.0
2020-10-27 12:20:00,16.04,16.09,16.03,16.06,18375.0,14.6126,14.6582,14.6035,14.6309,18375.0
2020-10-27 12:25:00,16.05,16.08,16.05,16.07,6897.0,14.6218,14.6491,14.6218,14.64,6897.0
2020-10-27 12:30:00,16.07,16.1,16.04,16.05,62696.0,14.64,14.6673,14.6126,14.6218,62696.0
2020-10-27 12:35:00,16.04,16.06,16.0,16.04,64206.0,14.6126,14.6309,14.5762,14.6126,64206.0
2020-10-27 12:40:00,16.01,16.04,16.0,16.03,16269.0,14.5853,14.6126,14.5762,14.6035,16269.0
2020-10-27 12:45:00,16.03,16.04,16.01,16.02,5639.0,14.6035,14.6126,14.5853,14.5944,5639.0
2020-10-27 12:50:00,16.01,16.02,16.0,16.02,8537.0,14.5853,14.5944,14.5762,14.5944,8537.0
2020-10-27 12:55:00,16.02,16.03,16.0,16.01,36594.0,14.5944,14.6035,14.5762,14.5853,36594.0
2020-10-27 13:00:00,16.01,16.01,16.0,16.01,9641.0,14.5853,14.5853,14.5762,14.5853,9641.0
2020-10-27 13:05:00,16.02,16.08,16.0,16.07,34023.0,14.5944,14.6491,14.5762,14.64,34023.0
2020-10-27 13:10:00,16.08,16.11,16.08,16.11,6769.0,14.6491,14.6764,14.6491,14.6764,6769.0
2020-10-27 13:15:00,16.12,16.15,16.11,16.11,9518.0,14.6855,14.7129,14.6764,14.6764,9518.0
2020-10-27 13:20:00,16.12,16.2,16.11,16.2,17683.0,14.6855,14.7584,14.6764,14.7584,17683.0
2020-10-27 13:25:00,16.2,16.26,16.19,16.25,19897.0,14.7584,14.8131,14.7493,14.804,19897.0
2020-10-27 13:30:00,16.25,16.26,16.2,16.24,16580.0,14.804,14.8131,14.7584,14.7948,16580.0
2020-10-27 13:35:00,16.23,16.24,16.19,16.21,12081.0,14.7857,14.7948,14.7493,14.7675,12081.0
2020-10-27 13:40:00,16.2,16.26,16.2,16.22,10464.0,14.7584,14.8131,14.7584,14.7766,10464.0
2020-10-27 13:45:00,16.23,16.27,16.2,16.26,8528.0,14.7857,14.8222,14.7584,14.8131,8528.0
2020-10-27 13:50:00,16.27,16.28,16.23,16.27,6758.0,14.8222,14.8313,14.7857,14.8222,6758.0
2020-10-27 13:55:00,16.28,16.29,16.26,16.28,15107.0,14.8313,14.8404,14.8131,14.8313,15107.0
2020-10-27 14:00:00,16.27,16.31,16.26,16.28,13553.0,14.8222,14.8586,14.8131,14.8313,13553.0
2020-10-27 14:05:00,16.29,16.34,16.28,16.34,15681.0,14.8404,14.8859,14.8313,14.8859,15681.0
2020-10-27 14:10:00,16.34,16.34,16.26,16.32,11650.0,14.8859,14.8859,14.8131,14.8677,11650.0
2020-10-27 14:15:00,16.31,16.31,16.28,16.29,17857.0,14.8586,14.8586,14.8313,14.8404,17857.0
2020-10-27 14:20:00,16.29,16.31,16.27,16.3,14203.0,14.8404,14.8586,14.8222,14.8495,14203.0
2020-10-27 14:25:00,16.3,16.31,16.22,16.28,40873.0,14.8495,14.8586,14.7766,14.8313,40873.0
2020-10-27 14:30:00,16.29,16.3,16.26,16.27,4988.0,14.8404,14.8495,14.8131,14.8222,4988.0
2020-10-27 14:35:00,16.28,16.3,16.26,16.3,67125.0,14.8313,14.8495,14.8131,14.8495,67125.0
2020-10-27 14:40:00,16.29,16.35,16.29,16.33,34107.0,14.8404,14.8951,14.8404,14.8768,34107.0
2020-10-27 14:45:00,16.32,16.36,16.31,16.36,9252.0,14.8677,14.9042,14.8586,14.9042,9252.0
2020-10-27 14:50:00,16.35,16.39,16.33,16.39,8156.0,14.8951,14.9315,14.8768,14.9315,8156.0
2020-10-27 14:55:00,16.39,16.41,16.35,16.36,14300.0,14.9315,14.9497,14.8951,14.9042,14300.0
2020-10-27 15:00:00,16.36,16.39,16.33,16.35,18870.0,14.9042,14.9315,14.8768,14.8951,18870.0
2020-10-27 15:05:00,16.35,16.35,16.28,16.28,10525.0,14.8951,14.8951,14.8313,14.8313,10525.0
2020-10-27 15:10:00,16.29,16.3,16.27,16.27,9137.0,14.8404,14.8495,14.8222,14.8222,9137.0
2020-10-27 15:15:00,16.26,16.29,16.22,16.28,24899.0,14.8131,14.8404,14.7766,14.8313,24899.0
2020-10-27 15:20:00,16.28,16.4,16.27,16.39,35143.0,14.8313,14.9406,14.8222,14.9315,35143.0
2020-10-27 15:25:00,16.39,16.42,16.35,16.38,32132.0,14.9315,14.9588,14.8951,14.9224,32132.0
2020-10-27 15:30:00,16.38,16.42,16.33,16.41,35574.0,14.9224,14.9588,14.8768,14.9497,35574.0
2020-10-27 15:35:00,16.4,16.42,16.35,16.37,28671.0,14.9406,14.9588,14.8951,14.9133,28671.0
2020-10-27 15:40:00,16.37,16.44,16.36,16.44,55203.0,14.9133,14.977,14.9042,14.977,55203.0
2020-10-27 15:45:00,16.44,16.44,16.36,16.37,46660.0,14.977,14.977,14.9042,14.9133,46660.0
2020-10-27 15:50:00,16.37,16.4,16.35,16.39,52382.0,14.9133,14.9406,14.8951,14.9315,52382.0
2020-10-27 15:55:00,16.39,16.42,16.35,16.35,117548.0,14.9315,14.9588,14.8951,14.8951,117548.0
2020-10-28 09:30:00,15.85,16.04,15.68,15.71,66617.0,14.4395,14.6126,14.2847,14.312,66617.0
2020-10-28 09:35:00,15.7,15.96,15.69,15.86,16612.0,14.3029,14.5398,14.2938,14.4487,16612.0
2020-10-28 09:40:00,15.95,16.04,15.93,16.0,24126.0,14.5307,14.6126,14.5124,14.5762,24126.0
2020-10-28 09:45:00,15.99,15.99,15.76,15.88,96846.0,14.5671,14.5671,14.3576,14.4669,96846.0
2020-10-28 09:50:00,15.87,15.97,15.87,15.9,13125.0,14.4578,14.5489,14.4578,14.4851,13125.0
2020-10-28 09:55:00,15.93,15.93,15.67,15.67,21471.0,14.5124,14.5124,14.2756,14.2756,21471.0
2020-10-28 10:00:00,15.66,15.82,15.65,15.76,36092.0,14.2665,14.4122,14.2573,14.3576,36092.0
2020-10-28 10:05:00,15.77,15.82,15.71,15.81,22638.0,14.3667,14.4122,14.312,14.4031,22638.0
2020-10-28 10:10:00,15.8,15.88,15.75,15.75,36430.0,14.394,14.4669,14.3484,14.3484,36430.0
2020-10-28 10:15:00,15.75,15.81,15.64,15.64,25859.0,14.3484,14.4031,14.2482,14.2482,25859.0
2020-10-28 10:20:00,15.63,15.68,15.6,15.64,24546.0,14.2391,14.2847,14.2118,14.2482,24546.0
2020-10-28 10:25:00,15.65,15.67,15.58,15.6,19137.0,14.2573,14.2756,14.1936,14.2118,19137.0
2020-10-28 10:30:00,15.6,15.68,15.55,15.63,25408.0,14.2118,14.2847,14.1662,14.2391,25408.0
2020-10-28 10:35:00,15.64,15.81,15.63,15.81,14823.0,14.2482,14.4031,14.2391,14.4031,14823.0
2020-10-28 10:40:00,15.82,15.83,15.76,15.77,21103.0,14.4122,14.4213,14.3576,14.3667,21103.0
2020-10-28 10:45:00,15.76,15.79,15.68,15.74,37743.0,14.3576,14.3849,14.2847,14.3393,37743.0
2020-10-28 10:50:00,15.74,15.77,15.67,15.67,32305.0,14.3393,14.3667,14.2756,14.2756,32305.0
2020-10-28 10:55:00,15.66,15.71,15.64,15.69,37290.0,14.2665,14.312,14.2482,14.2938,37290.0
2020-10-28 11:00:00,15.69,15.74,15.67,15.71,27383.0,14.2938,14.3393,14.2756,14.312,27383.0
2020-10-28 11:05:00,15.72,15.79,15.72,15.76,30539.0,14.3211,14.3849,14.3211,14.3576,30539.0
2020-10-28 11:10:00,15.77,15.8,15.73,15.76,30178.0,14.3667,14.394,14.3302,14.3576,30178.0
2020-10-28 11:15:00,15.76,15.78,15.64,15.68,92923.0,14.3576,14.3758,14.2482,14.2847,92923.0
2020-10-28 11:20:00,15.69,15.76,15.64,15.75,19919.0,14.2938,14.3576,14.2482,14.3484,19919.0
2020-10-28 11:25:00,15.76,15.95,15.76,15.95,55380.0,14.3576,14.5307,14.3576,14.5307,55380.0
2020-10-28 11:30:00,15.95,15.96,15.88,15.96,32805.0,14.5307,14.5398,14.4669,14.5398,32805.0
2020-10-28 11:35:00,15.98,16.0,15.93,15.97,75644.0,14.558,14.5762,14.5124,14.5489,75644.0
2020-10-28 11:40:00,15.96,16.03,15.94,16.01,45533.0,14.5398,14.6035,14.5215,14.5853,45533.0
2020-10-28 11:45:00,16.0,16.02,15.94,15.96,23919.0,14.5762,14.5944,14.5215,14.5398,23919.0
2020-10-28 11:50:00,15.95,16.03,15.94,16.0,35018.0,14.5307,14.6035,14.5215,14.5762,35018.0
2020-10-28 11:55:00,15.99,16.02,15.97,15.99,18475.0,14.5671,14.5944,14.5489,14.5671,18475.0
2020-10-28 12:00:00,15.99,16.06,15.97,16.03,20513.0,14.5671,14.6309,14.5489,14.6035,20513.0
2020-10-28 12:05:00,16.02,16.09,16.01,16.04,22883.0,14.5944,14.6582,14.5853,14.6126,22883.0
2020-10-28 12:10:00,16.04,16.08,16.04,16.04,11918.0,14.6126,14.6491,14.6126,14.6126,11918.0
2020-10-28 12:15:00,16.02,16.03,15.99,16.01,13332.0,14.5944,14.6035,14.5671,14.5853,13332.0
2020-10-28 12:20:00,16.01,16.05,16.0,16.0,12879.0,14.5853,14.6218,14.5762,14.5762,12879.0
2020-10-28 12:25:00,16.01,16.05,16.0,16.05,15504.0,14.5853,14.6218,14.5762,14.6218,15504.0
2020-10-28 12:30:00,16.04,16.07,16.01,16.04,15879.0,14.6126,14.64,14.5853,14.6126,15879.0
2020-10-28 12:35:00,16.05,16.06,15.99,16.0,26367.0,14.6218,14.6309,14.5671,14.5762,26367.0
2020-10-28 12:40:00,15.99,16.02,15.96,16.02,20383.0,14.5671,14.5944,14.5398,14.5944,20383.0
2020-10-28 12:45:00,16.01,16.01,15.97,15.98,15361.0,14.5853,14.5853,14.5489,14.558,15361.0
2020-10-28 12:50:00,15.98,16.02,15.96,16.0,14462.0,14.558,14.5944,14.5398,14.5762,14462.0
2020-10-28 12:55:00,15.98,16.03,15.97,16.03,16009.0,14.558,14.6035,14.5489,14.6035,16009.0
2020-10-28 13:00:00,16.03,16.06,15.96,15.96,29009.0,14.6035,14.6309,14.5398,14.5398,29009.0
2020-10-28 13:05:00,15.96,15.98,15.95,15.95,12427.0,14.5398,14.558,14.5307,14.5307,12427.0
2020-10-28 13:10:00,15.94,15.96,15.92,15.92,30951.0,14.5215,14.5398,14.5033,14.5033,30951.0
2020-10-28 13:15:00,15.94,15.95,15.9,15.95,14529.0,14.5215,14.5307,14.4851,14.5307,14529.0
2020-10-28 13:20:00,15.95,15.98,15.89,15.98,20297.0,14.5307,14.558,14.476,14.558,20297.0
2020-10-28 13:25:00,15.99,16.04,15.96,16.04,36129.0,14.5671,14.6126,14.5398,14.6126,36129.0
2020-10-28 13:30:00,16.03,16.07,15.97,16.07,23769.0,14.6035,14.64,14.5489,14.64,23769.0
2020-10-28 13:35:00,16.07,16.08,16.02,16.03,16357.0,14.64,14.6491,14.5944,14.6035,16357.0
2020-10-28 13:40:00,16.03,16.04,15.98,16.01,13691.0,14.6035,14.6126,14.558,14.5853,13691.0
2020-10-28 13:45:00,16.02,16.05,15.99,16.02,25006.0,14.5944,14.6218,14.5671,14.5944,25006.0
2020-10-28 13:50:00,16.01,16.07,16.0,16.07,9300.0,14.5853,14.64,14.5762,14.64,9300.0
2020-10-28 13:55:00,16.06,16.06,16.01,16.01,17381.0,14.6309,14.6309,14.5853,14.5853,17381.0
2020-10-28 14:00:00,16.02,16.04,16.0,16.03,18169.0,14.5944,14.6126,14.5762,14.6035,18169.0
2020-10-28 14:05:00,16.04,16.08,16.02,16.02,19006.0,14.6126,14.6491,14.5944,14.5944,19006.0
2020-10-28 14:10:00,16.02,16.02,15.97,15.97,27274.0,14.5944,14.5944,14.5489,14.5489,27274.0
2020-10-28 14:15:00,15.98,16.02,15.96,16.02,15404.0,14.558,14.5944,14.5398,14.5944,15404.0
2020-10-28 14:20:00,16.02,16.06,16.0,16.06,19519.0,14.5944,14.6309,14.5762,14.6309,19519.0
2020-10-28 14:25:00,16.05,16.06,16.02,16.04,16185.0,14.6218,14.6309,14.5944,14.6126,16185.0
2020-10-28 14:30:00,16.04,16.06,16.0,16.02,15272.0,14.6126,14.6309,14.5762,14.5944,15272.0
2020-10-28 14:35:00,16.01,16.02,15.98,16.0,33229.0,14.5853,14.5944,14.558,14.5762,33229.0
2020-10-28 14:40:00,15.99,16.02,15.97,16.02,14385.0,14.5671,14.5944,14.5489,14.5944,14385.0
2020-10-28 14:45:00,16.01,16.05,16.01,16.03,12277.0,14.5853,14.6218,14.5853,14.6035,12277.0
2020-10-28 14:50:00,16.03,16.03,15.95,15.96,27400.0,14.6035,14.6035,14.5307,14.5398,27400.0
2020-10-28 14:55:00,15.96,16.05,15.96,16.04,34954.0,14.5398,14.6218,14.5398,14.6126,34954.0
2020-10-28 15:00:00,16.04,16.05,16.01,16.01,14786.0,14.6126,14.6218,14.5853,14.5853,14786.0
2020-10-28 15:05:00,16.02,16.04,16.0,16.0,24872.0,14.5944,14.6126,14.5762,14.5762,24872.0
2020-10-28 15:10:00,16.0,16.05,15.99,16.03,92568.0,14.5762,14.6218,14.5671,14.6035,92568.0
2020-10-28 15:15:00,16.03,16.04,15.98,15.99,42083.0,14.6035,14.6126,14.558,14.5671,42083.0
2020-10-28 15:20:00,15.98,16.03,15.95,16.03,30158.0,14.558,14.6035,14.5307,14.6035,30158.0
2020-10-28 15:25:00,16.03,16.04,16.0,16.01,30895.0,14.6035,14.6126,14.5762,14.5853,30895.0
2020-10-28 15:30:00,16.01,16.03,16.0,16.02,38098.0,14.5853,14.6035,14.5762,14.5944,38098.0
2020-10-28 15:35:00,16.03,16.03,15.98,15.98,81295.0,14.6035,14.6035,14.558,14.558,81295.0
2020-10-28 15:40:00,15.98,15.98,15.89,15.9,34699.0,14.558,14.558,14.476,14.4851,34699.0
2020-10-28 15:45:00,15.89,15.89,15.79,15.82,39174.0,14.476,14.476,14.3849,14.4122,39174.0
2020-10-28 15:50:00,15.82,15.82,15.75,15.77,44810.0,14.4122,14.4122,14.3484,14.3667,44810.0
2020-10-28 15:55:00,15.77,15.8,15.75,15.75,116023.0,14.3667,14.394,14.3484,14.3484,116023.0
2020-10-29 09:30:00,15.46,15.6,15.4,15.5,53347.0,14.1722,14.3006,14.1172,14.2089,53347.0
2020-10-29 09:35:00,15.44,15.47,15.21,15.35,58716.0,14.1539,14.1814,13.9431,14.0714,58716.0
2020-10-29 09:40:00,15.34,15.37,15.21,15.33,101879.0,14.0622,14.0897,13.9431,14.0531,101879.0
2020-10-29 09:45:00,15.33,15.44,15.32,15.4,288063.0,14.0531,14.1539,14.0439,14.1172,288063.0
2020-10-29 09:50:00,15.37,15.5,15.23,15.43,91632.0,14.0897,14.2089,13.9614,14.1447,91632.0
2020-10-29 09:55:00,15.42,15.48,15.34,15.35,305732.0,14.1356,14.1906,14.0622,14.0714,305732.0
2020-10-29 10:00:00,15.33,15.66,15.32,15.66,81368.0,14.0531,14.3556,14.0439,14.3556,81368.0
2020-10-29 10:05:00,15.67,15.74,15.54,15.54,55029.0,14.3647,14.4289,14.2456,14.2456,55029.0
2020-10-29 10:10:00,15.56,15.61,15.49,15.53,35128.0,14.2639,14.3097,14.1997,14.2364,35128.0
2020-10-29 10:15:00,15.52,15.6,15.48,15.57,21124.0,14.2272,14.3006,14.1906,14.2731,21124.0
2020-10-29 10:20:00,15.6,15.61,15.56,15.59,28810.0,14.3006,14.3097,14.2639,14.2914,28810.0
2020-10-29 10:25:00,15.59,15.64,15.51,15.57,359965.0,14.2914,14.3372,14.2181,14.2731,359965.0
2020-10-29 10:30:00,15.57,15.75,15.57,15.66,76150.0,14.2731,14.4381,14.2731,14.3556,76150.0
2020-10-29 10:35:00,15.65,15.7,15.56,15.7,55516.0,14.3464,14.3922,14.2639,14.3922,55516.0
2020-10-29 10:40:00,15.7,15.75,15.67,15.75,39670.0,14.3922,14.4381,14.3647,14.4381,39670.0
2020-10-29 10:45:00,15.74,15.84,15.73,15.81,24167.0,14.4289,14.5206,14.4197,14.4931,24167.0
2020-10-29 10:50:00,15.78,15.86,15.73,15.74,35310.0,14.4656,14.5389,14.4197,14.4289,35310.0
2020-10-29 10:55:00,15.75,15.75,15.61,15.65,37829.0,14.4381,14.4381,14.3097,14.3464,37829.0
2020-10-29 11:00:00,15.66,15.77,15.66,15.73,30719.0,14.3556,14.4564,14.3556,14.4197,30719.0
2020-10-29 11:05:00,15.71,15.72,15.65,15.66,34327.0,14.4014,14.4106,14.3464,14.3556,34327.0
2020-10-29 11:10:00,15.64,15.75,15.63,15.75,27023.0,14.3372,14.4381,14.3281,14.4381,27023.0
2020-10-29 11:15:00,15.74,15.78,15.7,15.72,33121.0,14.4289,14.4656,14.3922,14.4106,33121.0
2020-10-29 11:20:00,15.72,15.74,15.7,15.71,22426.0,14.4106,14.4289,14.3922,14.4014,22426.0
2020-10-29 11:25:00,15.71,15.74,15.62,15.62,47748.0,14.4014,14.4289,14.3189,14.3189,47748.0
2020-10-29 11:30:00,15.62,15.66,15.6,15.61,25967.0,14.3189,14.3556,14.3006,14.3097,25967.0
2020-10-29 11:35:00,15.61,15.66,15.61,15.63,23410.0,14.3097,14.3556,14.3097,14.3281,23410.0
2020-10-29 11:40:00,15.62,15.63,15.52,15.53,94188.0,14.3189,14.3281,14.2272,14.2364,94188.0
2020-10-29 11:45:00,15.54,15.6,15.53,15.6,31768.0,14.2456,14.3006,14.2364,14.3006,31768.0
2020-10-29 11:50:00,15.6,15.64,15.57,15.62,27524.0,14.3006,14.3372,14.2731,14.3189,27524.0
2020-10-29 11:55:00,15.62,15.67,15.58,15.61,66248.0,14.3189,14.3647,14.2822,14.3097,66248.0
2020-10-29 12:00:00,15.61,15.62,15.56,15.56,24160.0,14.3097,14.3189,14.2639,14.2639,24160.0
2020-10-29 12:05:00,15.56,15.58,15.53,15.55,254019.0,14.2639,14.2822,14.2364,14.2547,254019.0
2020-10-29 12:10:00,15.54,15.6,15.54,15.58,56415.0,14.2456,14.3006,14.2456,14.2822,56415.0
2020-10-29 12:15:00,15.58,15.61,15.43,15.46,220352.0,14.2822,14.3097,14.1447,14.1722,220352.0
2020-10-29 12:20:00,15.46,15.47,15.37,15.46,36830.0,14.1722,14.1814,14.0897,14.1722,36830.0
2020-10-29 12:25:00,15.46,15.54,15.46,15.52,50690.0,14.1722,14.2456,14.1722,14.2272,50690.0
2020-10-29 12:30:00,15.53,15.54,15.49,15.54,28175.0,14.2364,14.2456,14.1997,14.2456,28175.0
2020-10-29 12:35:00,15.53,15.61,15.51,15.61,74097.0,14.2364,14.3097,14.2181,14.3097,74097.0
2020-10-29 12:40:00,15.61,15.74,15.61,15.73,18753.0,14.3097,14.4289,14.3097,14.4197,18753.0
2020-10-29 12:45:00,15.72,15.73,15.67,15.72,16486.0,14.4106,14.4197,14.3647,14.4106,16486.0
2020-10-29 12:50:00,15.71,15.71,15.64,15.68,17565.0,14.4014,14.4014,14.3372,14.3739,17565.0
2020-10-29 12:55:00,15.67,15.67,15.56,15.64,29117.0,14.3647,14.3647,14.2639,14.3372,29117.0
2020-10-29 13:00:00,15.64,15.64,15.55,15.61,17097.0,14.3372,14.3372,14.2547,14.3097,17097.0
2020-10-29 13:05:00,15.61,15.62,15.57,15.59,12962.0,14.3097,14.3189,14.2731,14.2914,12962.0
2020-10-29 13:10:00,15.58,15.59,15.56,15.57,12723.0,14.2822,14.2914,14.2639,14.2731,12723.0
2020-10-29 13:15:00,15.58,15.62,15.58,15.61,13964.0,14.2822,14.3189,14.2822,14.3097,13964.0
2020-10-29 13:20:00,15.61,15.68,15.57,15.66,19440.0,14.3097,14.3739,14.2731,14.3556,19440.0
2020-10-29 13:25:00,15.65,15.69,15.65,15.67,23293.0,14.3464,14.3831,14.3464,14.3647,23293.0
2020-10-29 13:30:00,15.66,15.69,15.65,15.68,17983.0,14.3556,14.3831,14.3464,14.3739,17983.0
2020-10-29 13:35:00,15.68,15.69,15.64,15.69,25061.0,14.3739,14.3831,14.3372,14.3831,25061.0
2020-10-29 13:40:00,15.69,15.75,15.67,15.71,35769.0,14.3831,14.4381,14.3647,14.4014,35769.0
2020-10-29 13:45:00,15.71,15.77,15.7,15.76,29596.0,14.4014,14.4564,14.3922,14.4472,29596.0
2020-10-29 13:50:00,15.77,15.78,15.75,15.77,24796.0,14.4564,14.4656,14.4381,14.4564,24796.0
2020-10-29 13:55:00,15.79,15.79,15.74,15.74,22431.0,14.4747,14.4747,14.4289,14.4289,22431.0
2020-10-29 14:00:00,15.74,15.85,15.74,15.79,35216.0,14.4289,14.5297,14.4289,14.4747,35216.0
2020-10-29 14:05:00,15.78,15.85,15.77,15.84,18517.0,14.4656,14.5297,14.4564,14.5206,18517.0
2020-10-29 14:10:00,15.85,15.92,15.83,15.92,22397.0,14.5297,14.5939,14.5114,14.5939,22397.0
2020-10-29 14:15:00,15.92,15.93,15.87,15.93,22444.0,14.5939,14.6031,14.5481,14.6031,22444.0
2020-10-29 14:20:00,15.92,15.92,15.8,15.9,154105.0,14.5939,14.5939,14.4839,14.5756,154105.0
2020-10-29 14:25:00,15.9,15.93,15.86,15.86,26783.0,14.5756,14.6031,14.5389,14.5389,26783.0
2020-10-29 14:30:00,15.86,15.95,15.82,15.95,29195.0,14.5389,14.6214,14.5022,14.6214,29195.0
2020-10-29 14:35:00,15.96,15.96,15.89,15.9,25800.0,14.6306,14.6306,14.5664,14.5756,25800.0
2020-10-29 14:40:00,15.91,15.92,15.86,15.86,23281.0,14.5847,14.5939,14.5389,14.5389,23281.0
2020-10-29 14:45:00,15.86,15.86,15.72,15.76,201518.0,14.5389,14.5389,14.4106,14.4472,201518.0
2020-10-29 14:50:00,15.75,15.85,15.75,15.85,33414.0,14.4381,14.5297,14.4381,14.5297,33414.0
2020-10-29 14:55:00,15.84,15.91,15.82,15.9,30467.0,14.5206,14.5847,14.5022,14.5756,30467.0
2020-10-29 15:00:00,15.9,15.95,15.88,15.94,38574.0,14.5756,14.6214,14.5572,14.6122,38574.0
2020-10-29 15:05:00,15.93,15.95,15.88,15.9,38010.0,14.6031,14.6214,14.5572,14.5756,38010.0
2020-10-29 15:10:00,15.9,15.91,15.86,15.89,29717.0,14.5756,14.5847,14.5389,14.5664,29717.0
2020-10-29 15:15:00,15.9,15.91,15.83,15.85,30109.0,14.5756,14.5847,14.5114,14.5297,30109.0
2020-10-29 15:20:00,15.84,15.93,15.84,15.93,27969.0,14.5206,14.6031,14.5206,14.6031,27969.0
2020-10-29 15:25:00,15.92,15.95,15.87,15.94,58939.0,14.5939,14.6214,14.5481,14.6122,58939.0
2020-10-29 15:30:00,15.95,15.95,15.84,15.95,153619.0,14.6214,14.6214,14.5206,14.6214,153619.0
2020-10-29 15:35:00,15.95,15.99,15.92,15.98,49710.0,14.6214,14.6581,14.5939,14.6489,49710.0
2020-10-29 15:40:00,15.98,16.03,15.96,16.02,52885.0,14.6489,14.6947,14.6306,14.6856,52885.0
2020-10-29 15:45:00,16.02,16.09,16.01,16.05,50942.0,14.6856,14.7497,14.6764,14.7131,50942.0
2020-10-29 15:50:00,16.05,16.07,16.0,16.05,80267.0,14.7131,14.7314,14.6672,14.7131,80267.0
2020-10-29 15:55:00,16.04,16.07,15.98,16.01,124414.0,14.7039,14.7314,14.6489,14.6764,124414.0
2020-10-30 09:30:00,15.95,16.17,15.95,16.03,30384.0,14.6214,14.8231,14.6214,14.6947,30384.0
2020-10-30 09:35:00,16.07,16.11,15.99,15.99,26676.0,14.7314,14.7681,14.6581,14.6581,26676.0
2020-10-30 09:40:00,15.99,16.05,15.94,16.03,32411.0,14.6581,14.7131,14.6122,14.6947,32411.0
2020-10-30 09:45:00,16.0,16.13,15.81,15.83,66463.0,14.6672,14.7864,14.4931,14.5114,66463.0
2020-10-30 09:50:00,15.83,15.94,15.81,15.94,19007.0,14.5114,14.6122,14.4931,14.6122,19007.0
2020-10-30 09:55:00,15.97,16.2,15.96,16.06,36129.0,14.6397,14.8506,14.6306,14.7222,36129.0
2020-10-30 10:00:00,16.06,16.16,16.02,16.07,17509.0,14.7222,14.8139,14.6856,14.7314,17509.0
2020-10-30 10:05:00,16.04,16.23,16.01,16.14,31754.0,14.7039,14.8781,14.6764,14.7956,31754.0
2020-10-30 10:10:00,16.11,16.17,16.03,16.05,53823.0,14.7681,14.8231,14.6947,14.7131,53823.0
2020-10-30 10:15:00,16.03,16.13,16.03,16.06,56603.0,14.6947,14.7864,14.6947,14.7222,56603.0
2020-10-30 10:20:00,16.08,16.09,15.99,16.01,60169.0,14.7406,14.7497,14.6581,14.6764,60169.0
2020-10-30 10:25:00,16.01,16.09,16.0,16.09,37234.0,14.6764,14.7497,14.6672,14.7497,37234.0
2020-10-30 10:30:00,16.08,16.15,16.01,16.08,29537.0,14.7406,14.8048,14.6764,14.7406,29537.0
2020-10-30 10:35:00,16.08,16.08,16.0,16.05,19784.0,14.7406,14.7406,14.6672,14.7131,19784.0
2020-10-30 10:40:00,16.05,16.08,15.99,16.0,46321.0,14.7131,14.7406,14.6581,14.6672,46321.0
2020-10-30 10:45:00,16.01,16.06,15.94,15.94,53251.0,14.6764,14.7222,14.6122,14.6122,53251.0
2020-10-30 10:50:00,15.94,16.05,15.93,15.99,124976.0,14.6122,14.7131,14.6031,14.6581,124976.0
2020-10-30 10:55:00,15.99,16.0,15.82,15.82,23136.0,14.6581,14.6672,14.5022,14.5022,23136.0
2020-10-30 11:00:00,15.85,15.98,15.85,15.96,17256.0,14.5297,14.6489,14.5297,14.6306,17256.0
2020-10-30 11:05:00,15.96,16.01,15.94,15.97,33328.0,14.6306,14.6764,14.6122,14.6397,33328.0
2020-10-30 11:10:00,15.98,16.07,15.98,16.07,22961.0,14.6489,14.7314,14.6489,14.7314,22961.0
2020-10-30 11:15:00,16.07,16.07,15.88,15.88,56587.0,14.7314,14.7314,14.5572,14.5572,56587.0
2020-10-30 11:20:00,15.87,15.94,15.82,15.94,73351.0,14.5481,14.6122,14.5022,14.6122,73351.0
2020-10-30 11:25:00,15.93,15.95,15.86,15.88,19286.0,14.6031,14.6214,14.5389,14.5572,19286.0
2020-10-30 11:30:00,15.86,15.91,15.84,15.89,18090.0,14.5389,14.5847,14.5206,14.5664,18090.0
2020-10-30 11:35:00,15.89,15.93,15.82,15.85,19599.0,14.5664,14.6031,14.5022,14.5297,19599.0
2020-10-30 11:40:00,15.87,15.87,15.82,15.83,23888.0,14.5481,14.5481,14.5022,14.5114,23888.0
2020-10-30 11:45:00,15.82,15.96,15.81,15.95,21386.0,14.5022,14.6306,14.4931,14.6214,21386.0
2020-10-30 11:50:00,15.95,15.99,15.94,15.98,15178.0,14.6214,14.6581,14.6122,14.6489,15178.0
2020-10-30 11:55:00,15.98,15.98,15.93,15.94,25689.0,14.6489,14.6489,14.6031,14.6122,25689.0
2020-10-30 12:00:00,15.94,16.04,15.93,16.02,23529.0,14.6122,14.7039,14.6031,14.6856,23529.0
2020-10-30 12:05:00,16.02,16.03,15.94,15.94,27899.0,14.6856,14.6947,14.6122,14.6122,27899.0
2020-10-30 12:10:00,15.94,15.94,15.8,15.82,23899.0,14.6122,14.6122,14.4839,14.5022,23899.0
2020-10-30 12:15:00,15.82,15.92,15.8,15.89,23907.0,14.5022,14.5939,14.4839,14.5664,23907.0
2020-10-30 12:20:00,15.9,15.91,15.86,15.89,19216.0,14.5756,14.5847,14.5389,14.5664,19216.0
2020-10-30 12:25:00,15.89,15.92,15.88,15.9,11443.0,14.5664,14.5939,14.5572,14.5756,11443.0
2020-10-30 12:30:00,15.89,15.9,15.85,15.89,23391.0,14.5664,14.5756,14.5297,14.5664,23391.0
2020-10-30 12:35:00,15.89,15.91,15.85,15.88,23789.0,14.5664,14.5847,14.5297,14.5572,23789.0
2020-10-30 12:40:00,15.89,15.89,15.82,15.83,13933.0,14.5664,14.5664,14.5022,14.5114,13933.0
2020-10-30 12:45:00,15.83,15.87,15.82,15.83,22117.0,14.5114,14.5481,14.5022,14.5114,22117.0
2020-10-30 12:50:00,15.82,15.82,15.78,15.81,25139.0,14.5022,14.5022,14.4656,14.4931,25139.0
2020-10-30 12:55:00,15.82,15.84,15.75,15.76,13359.0,14.5022,14.5206,14.4381,14.4472,13359.0
2020-10-30 13:00:00,15.76,15.83,15.74,15.82,19542.0,14.4472,14.5114,14.4289,14.5022,19542.0
2020-10-30 13:05:00,15.81,15.82,15.78,15.8,16929.0,14.4931,14.5022,14.4656,14.4839,16929.0
2020-10-30 13:10:00,15.8,15.86,15.79,15.83,18177.0,14.4839,14.5389,14.4747,14.5114,18177.0
2020-10-30 13:15:00,15.83,15.93,15.82,15.92,22604.0,14.5114,14.6031,14.5022,14.5939,22604.0
2020-10-30 13:20:00,15.91,15.94,15.9,15.93,24379.0,14.5847,14.6122,14.5756,14.6031,24379.0
2020-10-30 13:25:00,15.93,15.97,15.9,15.95,36713.0,14.6031,14.6397,14.5756,14.6214,36713.0
2020-10-30 13:30:00,15.94,15.94,15.85,15.86,16717.0,14.6122,14.6122,14.5297,14.5389,16717.0
2020-10-30 13:35:00,15.85,15.86,15.78,15.83,20884.0,14.5297,14.5389,14.4656,14.5114,20884.0
2020-10-30 13:40:00,15.82,15.86,15.79,15.79,22451.0,14.5022,14.5389,14.4747,14.4747,22451.0
2020-10-30 13:45:00,15.81,15.88,15.78,15.86,24289.0,14.4931,14.5572,14.4656,14.5389,24289.0
2020-10-30 13:50:00,15.87,15.9,15.82,15.83,21659.0,14.5481,14.5756,14.5022,14.5114,21659.0
2020-10-30 13:55:00,15.82,15.97,15.82,15.97,16160.0,14.5022,14.6397,14.5022,14.6397,16160.0
2020-10-30 14:00:00,15.96,16.07,15.96,16.04,33091.0,14.6306,14.7314,14.6306,14.7039,33091.0
2020-10-30 14:05:00,16.04,16.19,16.03,16.19,32513.0,14.7039,14.8414,14.6947,14.8414,32513.0
2020-10-30 14:10:00,16.18,16.18,16.05,16.11,22948.0,14.8323,14.8323,14.7131,14.7681,22948.0
2020-10-30 14:15:00,16.11,16.13,16.07,16.07,23582.0,14.7681,14.7864,14.7314,14.7314,23582.0
2020-10-30 14:20:00,16.11,16.16,16.1,16.1,19798.0,14.7681,14.8139,14.7589,14.7589,19798.0
2020-10-30 14:25:00,16.11,16.11,16.04,16.08,13200.0,14.7681,14.7681,14.7039,14.7406,13200.0
2020-10-30 14:30:00,16.05,16.09,16.01,16.09,14206.0,14.7131,14.7497,14.6764,14.7497,14206.0
2020-10-30 14:35:00,16.08,16.12,16.03,16.1,18110.0,14.7406,14.7773,14.6947,14.7589,18110.0
2020-10-30 14:40:00,16.09,16.09,16.03,16.04,8791.0,14.7497,14.7497,14.6947,14.7039,8791.0
2020-10-30 14:45:00,16.04,16.11,16.02,16.11,13952.0,14.7039,14.7681,14.6856,14.7681,13952.0
2020-10-30 14:50:00,16.1,16.14,16.09,16.09,18432.0,14.7589,14.7956,14.7497,14.7497,18432.0
2020-10-30 14:55:00,16.09,16.13,16.06,16.07,15285.0,14.7497,14.7864,14.7222,14.7314,15285.0
2020-10-30 15:00:00,16.07,16.08,16.01,16.05,18007.0,14.7314,14.7406,14.6764,14.7131,18007.0
2020-10-30 15:05:00,16.06,16.07,16.02,16.03,11311.0,14.7222,14.7314,14.6856,14.6947,11311.0
2020-10-30 15:10:00,16.03,16.16,16.02,16.16,28068.0,14.6947,14.8139,14.6856,14.8139,28068.0
2020-10-30 15:15:00,16.16,16.21,16.09,16.1,24306.0,14.8139,14.8598,14.7497,14.7589,24306.0
2020-10-30 15:20:00,16.1,16.16,16.09,16.16,20135.0,14.7589,14.8139,14.7497,14.8139,20135.0
2020-10-30 15:25:00,16.16,16.16,16.09,16.11,36295.0,14.8139,14.8139,14.7497,14.7681,36295.0
2020-10-30 15:30:00,16.11,16.14,16.04,16.04,32551.0,14.7681,14.7956,14.7039,14.7039,32551.0
2020-10-30 15:35:00,16.05,16.09,16.0,16.09,48206.0,14.7131,14.7497,14.6672,14.7497,48206.0
2020-10-30 15:40:00,16.08,16.1,16.04,16.09,64394.0,14.7406,14.7589,14.7039,14.7497,64394.0
2020-10-30 15:45:00,16.09,16.13,16.06,16.1,83725.0,14.7497,14.7864,14.7222,14.7589,83725.0
2020-10-30 15:50:00,16.1,16.18,16.08,16.09,184396.0,14.7589,14.8323,14.7406,14.7497,184396.0
2020-10-30 15:55:00,16.1,16.11,16.04,16.05,396266.0,14.7589,14.7681,14.7039,14.7131,396266.0
2020-11-02 09:30:00,16.24,16.38,16.05,16.07,48621.0,14.8873,15.0156,14.7131,14.7314,48621.0
2020-11-02 09:35:00,16.04,16.14,16.0,16.01,25669.0,14.7039,14.7956,14.6672,14.6764,25669.0
2020-11-02 09:40:00,16.02,16.06,15.99,16.0,50129.0,14.6856,14.7222,14.6581,14.6672,50129.0
2020-11-02 09:45:00,16.0,16.09,16.0,16.06,22800.0,14.6672,14.7497,14.6672,14.7222,22800.0
2020-11-02 09:50:00,16.05,16.16,16.03,16.12,18068.0,14.7131,14.8139,14.6947,14.7773,18068.0
2020-11-02 09:55:00,16.1,16.11,16.0,16.05,21016.0,14.7589,14.7681,14.6672,14.7131,21016.0
2020-11-02 10:00:00,16.07,16.18,16.07,16.11,21354.0,14.7314,14.8323,14.7314,14.7681,21354.0
2020-11-02 10:05:00,16.1,16.19,16.06,16.14,21733.0,14.7589,14.8414,14.7222,14.7956,21733.0
2020-11-02 10:10:00,16.14,16.24,16.12,16.2,22560.0,14.7956,14.8873,14.7773,14.8506,22560.0
2020-11-02 10:15:00,16.2,16.31,16.16,16.3,27600.0,14.8506,14.9514,14.8139,14.9423,27600.0
2020-11-02 10:20:00,16.31,16.37,16.24,16.3,29666.0,14.9514,15.0064,14.8873,14.9423,29666.0
2020-11-02 10:25:00,16.3,16.31,16.18,16.18,20643.0,14.9423,14.9514,14.8323,14.8323,20643.0
2020-11-02 10:30:00,16.19,16.19,16.13,16.16,29388.0,14.8414,14.8414,14.7864,14.8139,29388.0
2020-11-02 10:35:00,16.16,16.19,16.05,16.05,28498.0,14.8139,14.8414,14.7131,14.7131,28498.0
2020-11-02 10:40:00,16.05,16.07,15.99,16.05,29257.0,14.7131,14.7314,14.6581,14.7131,29257.0
2020-11-02 10:45:00,16.05,16.05,15.98,16.0,50329.0,14.7131,14.7131,14.6489,14.6672,50329.0
2020-11-02 10:50:00,16.0,16.05,16.0,16.01,41163.0,14.6672,14.7131,14.6672,14.6764,41163.0
2020-11-02 10:55:00,16.02,16.11,16.01,16.11,23959.0,14.6856,14.7681,14.6764,14.7681,23959.0
2020-11-02 11:00:00,16.11,16.11,16.04,16.04,19853.0,14.7681,14.7681,14.7039,14.7039,19853.0
2020-11-02 11:05:00,16.05,16.14,16.04,16.14,16801.0,14.7131,14.7956,14.7039,14.7956,16801.0
2020-11-02 11:10:00,16.13,16.16,16.08,16.15,26219.0,14.7864,14.8139,14.7406,14.8048,26219.0
2020-11-02 11:15:00,16.15,16.19,16.14,16.19,22714.0,14.8048,14.8414,14.7956,14.8414,22714.0
2020-11-02 11:20:00,16.18,16.23,16.18,16.21,33935.0,14.8323,14.8781,14.8323,14.8598,33935.0
2020-11-02 11:25:00,16.21,16.35,16.2,16.32,44592.0,14.8598,14.9881,14.8506,14.9606,44592.0
2020-11-02 11:30:00,16.32,16.32,16.2,16.24,24886.0,14.9606,14.9606,14.8506,14.8873,24886.0
2020-11-02 11:35:00,16.23,16.29,16.22,16.24,22429.0,14.8781,14.9331,14.8689,14.8873,22429.0
2020-11-02 11:40:00,16.23,16.31,16.23,16.31,24691.0,14.8781,14.9514,14.8781,14.9514,24691.0
2020-11-02 11:45:00,16.32,16.34,16.28,16.3,28925.0,14.9606,14.9789,14.9239,14.9423,28925.0
2020-11-02 11:50:00,16.3,16.31,16.28,16.31,22133.0,14.9423,14.9514,14.9239,14.9514,22133.0
2020-11-02 11:55:00,16.31,16.33,16.27,16.29,40224.0,14.9514,14.9698,14.9148,14.9331,40224.0
2020-11-02 12:00:00,16.29,16.33,16.28,16.3,36324.0,14.9331,14.9698,14.9239,14.9423,36324.0
2020-11-02 12:05:00,16.31,16.34,16.29,16.31,27501.0,14.9514,14.9789,14.9331,14.9514,27501.0
2020-11-02 12:10:00,16.31,16.32,16.28,16.3,25380.0,14.9514,14.9606,14.9239,14.9423,25380.0
2020-11-02 12:15:00,16.3,16.33,16.3,16.3,22104.0,14.9423,14.9698,14.9423,14.9423,22104.0
2020-11-02 12:20:00,16.3,16.31,16.26,16.29,18186.0,14.9423,14.9514,14.9056,14.9331,18186.0
2020-11-02 12:25:00,16.3,16.35,16.29,16.35,14355.0,14.9423,14.9881,14.9331,14.9881,14355.0
2020-11-02 12:30:00,16.35,16.37,16.33,16.37,21158.0,14.9881,15.0064,14.9698,15.0064,21158.0
2020-11-02 12:35:00,16.37,16.38,16.32,16.32,15595.0,15.0064,15.0156,14.9606,14.9606,15595.0
2020-11-02 12:40:00,16.32,16.36,16.29,16.29,23143.0,14.9606,14.9973,14.9331,14.9331,23143.0
2020-11-02 12:45:00,16.29,16.29,16.22,16.25,20979.0,14.9331,14.9331,14.8689,14.8964,20979.0
2020-11-02 12:50:00,16.25,16.29,16.2,16.29,12036.0,14.8964,14.9331,14.8506,14.9331,12036.0
2020-11-02 12:55:00,16.29,16.33,16.28,16.32,13220.0,14.9331,14.9698,14.9239,14.9606,13220.0
2020-11-02 13:00:00,16.31,16.31,16.24,16.25,15284.0,14.9514,14.9514,14.8873,14.8964,15284.0
2020-11-02 13:05:00,16.25,16.26,16.2,16.21,13434.0,14.8964,14.9056,14.8506,14.8598,13434.0
2020-11-02 13:10:00,16.21,16.22,16.15,16.15,12783.0,14.8598,14.8689,14.8048,14.8048,12783.0
2020-11-02 13:15:00,16.15,16.15,16.09,16.1,11363.0,14.8048,14.8048,14.7497,14.7589,11363.0
2020-11-02 13:20:00,16.09,16.09,16.03,16.07,17527.0,14.7497,14.7497,14.6947,14.7314,17527.0
2020-11-02 13:25:00,16.07,16.09,16.05,16.09,10509.0,14.7314,14.7497,14.7131,14.7497,10509.0
2020-11-02 13:30:00,16.09,16.1,16.07,16.1,19779.0,14.7497,14.7589,14.7314,14.7589,19779.0
2020-11-02 13:35:00,16.1,16.1,16.04,16.05,18222.0,14.7589,14.7589,14.7039,14.7131,18222.0
2020-11-02 13:40:00,16.05,16.11,16.05,16.09,12690.0,14.7131,14.7681,14.7131,14.7497,12690.0
2020-11-02 13:45:00,16.08,16.11,16.07,16.08,18189.0,14.7406,14.7681,14.7314,14.7406,18189.0
2020-11-02 13:50:00,16.09,16.09,16.02,16.04,19734.0,14.7497,14.7497,14.6856,14.7039,19734.0
2020-11-02 13:55:00,16.03,16.07,16.01,16.04,14217.0,14.6947,14.7314,14.6764,14.7039,14217.0
2020-11-02 14:00:00,16.03,16.07,16.02,16.05,14670.0,14.6947,14.7314,14.6856,14.7131,14670.0
2020-11-02 14:05:00,16.05,16.1,16.05,16.1,17262.0,14.7131,14.7589,14.7131,14.7589,17262.0
2020-11-02 14:10:00,16.1,16.11,16.06,16.1,34835.0,14.7589,14.7681,14.7222,14.7589,34835.0
2020-11-02 14:15:00,16.09,16.09,16.05,16.06,20631.0,14.7497,14.7497,14.7131,14.7222,20631.0
2020-11-02 14:20:00,16.06,16.13,16.04,16.12,53199.0,14.7222,14.7864,14.7039,14.7773,53199.0
2020-11-02 14:25:00,16.11,16.16,16.1,16.11,41963.0,14.7681,14.8139,14.7589,14.7681,41963.0
2020-11-02 14:30:00,16.11,16.12,16.08,16.1,30055.0,14.7681,14.7773,14.7406,14.7589,30055.0
2020-11-02 14:35:00,16.1,16.18,16.1,16.17,16795.0,14.7589,14.8323,14.7589,14.8231,16795.0
2020-11-02 14:40:00,16.17,16.18,16.12,16.17,16199.0,14.8231,14.8323,14.7773,14.8231,16199.0
2020-11-02 14:45:00,16.18,16.22,16.18,16.19,21786.0,14.8323,14.8689,14.8323,14.8414,21786.0
2020-11-02 14:50:00,16.19,16.19,16.11,16.13,25907.0,14.8414,14.8414,14.7681,14.7864,25907.0
2020-11-02 14:55:00,16.11,16.15,16.1,16.15,17785.0,14.7681,14.8048,14.7589,14.8048,17785.0
2020-11-02 15:00:00,16.14,16.18,16.13,16.16,24224.0,14.7956,14.8323,14.7864,14.8139,24224.0
2020-11-02 15:05:00,16.16,16.18,16.1,16.14,19261.0,14.8139,14.8323,14.7589,14.7956,19261.0
2020-11-02 15:10:00,16.14,16.15,16.11,16.13,27820.0,14.7956,14.8048,14.7681,14.7864,27820.0
2020-11-02 15:15:00,16.13,16.16,16.12,16.16,17999.0,14.7864,14.8139,14.7773,14.8139,17999.0
2020-11-02 15:20:00,16.15,16.17,16.11,16.13,29142.0,14.8048,14.8231,14.7681,14.7864,29142.0
2020-11-02 15:25:00,16.12,16.13,16.08,16.1,25257.0,14.7773,14.7864,14.7406,14.7589,25257.0
2020-11-02 15:30:00,16.1,16.13,16.05,16.07,48501.0,14.7589,14.7864,14.7131,14.7314,48501.0
2020-11-02 15:35:00,16.07,16.08,16.05,16.07,30464.0,14.7314,14.7406,14.7131,14.7314,30464.0
2020-11-02 15:40:00,16.07,16.08,16.03,16.03,31885.0,14.7314,14.7406,14.6947,14.6947,31885.0
2020-11-02 15:45:00,16.03,16.07,16.02,16.07,53804.0,14.6947,14.7314,14.6856,14.7314,53804.0
2020-11-02 15:50:00,16.07,16.09,16.01,16.03,77415.0,14.7314,14.7497,14.6764,14.6947,77415.0
2020-11-02 15:55:00,16.04,16.07,16.02,16.07,200377.0,14.7039,14.7314,14.6856,14.7314,200377.0
2020-11-03 09:30:00,16.5,16.56,16.33,16.39,36244.0,15.1256,15.1806,14.9698,15.0248,36244.0
2020-11-03 09:35:00,16.39,16.48,16.24,16.45,19536.0,15.0248,15.1073,14.8873,15.0798,19536.0
2020-11-03 09:40:00,16.44,16.56,16.37,16.55,25474.0,15.0706,15.1806,15.0064,15.1714,25474.0
2020-11-03 09:45:00,16.55,16.78,16.54,16.67,43631.0,15.1714,15.3823,15.1623,15.2814,43631.0
2020-11-03 09:50:00,16.64,16.88,16.62,16.85,63635.0,15.2539,15.4739,15.2356,15.4464,63635.0
2020-11-03 09:55:00,16.86,16.89,16.79,16.83,31653.0,15.4556,15.4831,15.3914,15.4281,31653.0
2020-11-03 10:00:00,16.82,16.96,16.82,16.9,37535.0,15.4189,15.5473,15.4189,15.4923,37535.0
2020-11-03 10:05:00,16.91,16.91,16.77,16.79,20540.0,15.5014,15.5014,15.3731,15.3914,20540.0
2020-11-03 10:10:00,16.79,16.79,16.64,16.66,31349.0,15.3914,15.3914,15.2539,15.2723,31349.0
2020-11-03 10:15:00,16.68,16.72,16.61,16.71,23644.0,15.2906,15.3273,15.2264,15.3181,23644.0
2020-11-03 10:20:00,16.7,16.7,16.52,16.52,28622.0,15.3089,15.3089,15.1439,15.1439,28622.0
2020-11-03 10:25:00,16.53,16.58,16.49,16.52,19284.0,15.1531,15.1989,15.1164,15.1439,19284.0
2020-11-03 10:30:00,16.52,16.53,16.45,16.47,20048.0,15.1439,15.1531,15.0798,15.0981,20048.0
2020-11-03 10:35:00,16.48,16.61,16.47,16.6,16590.0,15.1073,15.2264,15.0981,15.2173,16590.0
2020-11-03 10:40:00,16.61,16.67,16.56,16.64,19517.0,15.2264,15.2814,15.1806,15.2539,19517.0
2020-11-03 10:45:00,16.64,16.7,16.62,16.64,20309.0,15.2539,15.3089,15.2356,15.2539,20309.0
2020-11-03 10:50:00,16.65,16.67,16.61,16.67,16118.0,15.2631,15.2814,15.2264,15.2814,16118.0
2020-11-03 10:55:00,16.66,16.74,16.64,16.72,33345.0,15.2723,15.3456,15.2539,15.3273,33345.0
2020-11-03 11:00:00,16.71,16.79,16.68,16.79,29980.0,15.3181,15.3914,15.2906,15.3914,29980.0
2020-11-03 11:05:00,16.79,16.8,16.73,16.75,39711.0,15.3914,15.4006,15.3364,15.3548,39711.0
2020-11-03 11:10:00,16.75,16.76,16.71,16.76,18990.0,15.3548,15.3639,15.3181,15.3639,18990.0
2020-11-03 11:15:00,16.77,16.83,16.76,16.8,28417.0,15.3731,15.4281,15.3639,15.4006,28417.0
2020-11-03 11:20:00,16.8,16.81,16.7,16.78,37940.0,15.4006,15.4098,15.3089,15.3823,37940.0
2020-11-03 11:25:00,16.78,16.78,16.68,16.73,39034.0,15.3823,15.3823,15.2906,15.3364,39034.0
2020-11-03 11:30:00,16.73,16.75,16.66,16.68,33320.0,15.3364,15.3548,15.2723,15.2906,33320.0
2020-11-03 11:35:00,16.69,16.74,16.68,16.71,30676.0,15.2998,15.3456,15.2906,15.3181,30676.0
2020-11-03 11:40:00,16.71,16.77,16.68,16.71,71764.0,15.3181,15.3731,15.2906,15.3181,71764.0
2020-11-03 11:45:00,16.7,16.7,16.64,16.68,51396.0,15.3089,15.3089,15.2539,15.2906,51396.0
2020-11-03 11:50:00,16.68,16.76,16.67,16.71,39157.0,15.2906,15.3639,15.2814,15.3181,39157.0
2020-11-03 11:55:00,16.7,16.73,16.69,16.69,16956.0,15.3089,15.3364,15.2998,15.2998,16956.0
2020-11-03 12:00:00,16.7,16.7,16.63,16.65,20843.0,15.3089,15.3089,15.2448,15.2631,20843.0
2020-11-03 12:05:00,16.66,16.73,16.64,16.72,15624.0,15.2723,15.3364,15.2539,15.3273,15624.0
2020-11-03 12:10:00,16.73,16.74,16.7,16.72,41399.0,15.3364,15.3456,15.3089,15.3273,41399.0
2020-11-03 12:15:00,16.72,16.73,16.7,16.71,20262.0,15.3273,15.3364,15.3089,15.3181,20262.0
2020-11-03 12:20:00,16.71,16.73,16.7,16.71,27791.0,15.3181,15.3364,15.3089,15.3181,27791.0
2020-11-03 12:25:00,16.71,16.71,16.62,16.63,16606.0,15.3181,15.3181,15.2356,15.2448,16606.0
2020-11-03 12:30:00,16.62,16.64,16.59,16.63,38405.0,15.2356,15.2539,15.2081,15.2448,38405.0
2020-11-03 12:35:00,16.63,16.67,16.62,16.66,16641.0,15.2448,15.2814,15.2356,15.2723,16641.0
2020-11-03 12:40:00,16.66,16.69,16.59,16.6,42027.0,15.2723,15.2998,15.2081,15.2173,42027.0
2020-11-03 12:45:00,16.61,16.62,16.56,16.56,14646.0,15.2264,15.2356,15.1806,15.1806,14646.0
2020-11-03 12:50:00,16.55,16.55,16.5,16.5,14426.0,15.1714,15.1714,15.1256,15.1256,14426.0
2020-11-03 12:55:00,16.51,16.52,16.45,16.47,16328.0,15.1348,15.1439,15.0798,15.0981,16328.0
2020-11-03 13:00:00,16.47,16.54,16.47,16.52,13327.0,15.0981,15.1623,15.0981,15.1439,13327.0
2020-11-03 13:05:00,16.51,16.54,16.49,16.53,14647.0,15.1348,15.1623,15.1164,15.1531,14647.0
2020-11-03 13:10:00,16.53,16.55,16.49,16.49,14171.0,15.1531,15.1714,15.1164,15.1164,14171.0
2020-11-03 13:15:00,16.5,16.51,16.43,16.45,11376.0,15.1256,15.1348,15.0614,15.0798,11376.0
2020-11-03 13:20:00,16.45,16.49,16.42,16.49,12877.0,15.0798,15.1164,15.0523,15.1164,12877.0
2020-11-03 13:25:00,16.49,16.51,16.46,16.49,16178.0,15.1164,15.1348,15.0889,15.1164,16178.0
2020-11-03 13:30:00,16.5,16.51,16.47,16.48,13870.0,15.1256,15.1348,15.0981,15.1073,13870.0
2020-11-03 13:35:00,16.48,16.51,16.46,16.49,17646.0,15.1073,15.1348,15.0889,15.1164,17646.0
2020-11-03 13:40:00,16.48,16.49,16.42,16.45,18178.0,15.1073,15.1164,15.0523,15.0798,18178.0
2020-11-03 13:45:00,16.45,16.51,16.43,16.45,15725.0,15.0798,15.1348,15.0614,15.0798,15725.0
2020-11-03 13:50:00,16.45,16.46,16.42,16.43,13199.0,15.0798,15.0889,15.0523,15.0614,13199.0
2020-11-03 13:55:00,16.43,16.49,16.43,16.46,21831.0,15.0614,15.1164,15.0614,15.0889,21831.0
2020-11-03 14:00:00,16.45,16.54,16.45,16.54,23989.0,15.0798,15.1623,15.0798,15.1623,23989.0
2020-11-03 14:05:00,16.53,16.6,16.53,16.6,12646.0,15.1531,15.2173,15.1531,15.2173,12646.0
2020-11-03 14:10:00,16.6,16.63,16.57,16.58,23085.0,15.2173,15.2448,15.1898,15.1989,23085.0
2020-11-03 14:15:00,16.59,16.61,16.58,16.61,20070.0,15.2081,15.2264,15.1989,15.2264,20070.0
2020-11-03 14:20:00,16.61,16.62,16.56,16.59,26850.0,15.2264,15.2356,15.1806,15.2081,26850.0
2020-11-03 14:25:00,16.59,16.62,16.58,16.6,16951.0,15.2081,15.2356,15.1989,15.2173,16951.0
2020-11-03 14:30:00,16.6,16.7,16.6,16.69,40057.0,15.2173,15.3089,15.2173,15.2998,40057.0
2020-11-03 14:35:00,16.69,16.7,16.65,16.66,14318.0,15.2998,15.3089,15.2631,15.2723,14318.0
2020-11-03 14:40:00,16.67,16.69,16.64,16.67,13036.0,15.2814,15.2998,15.2539,15.2814,13036.0
2020-11-03 14:45:00,16.68,16.71,16.66,16.7,33596.0,15.2906,15.3181,15.2723,15.3089,33596.0
2020-11-03 14:50:00,16.69,16.71,16.68,16.68,14996.0,15.2998,15.3181,15.2906,15.2906,14996.0
2020-11-03 14:55:00,16.69,16.71,16.67,16.7,20404.0,15.2998,15.3181,15.2814,15.3089,20404.0
2020-11-03 15:00:00,16.7,16.7,16.65,16.65,16157.0,15.3089,15.3089,15.2631,15.2631,16157.0
2020-11-03 15:05:00,16.66,16.66,16.55,16.56,22088.0,15.2723,15.2723,15.1714,15.1806,22088.0
2020-11-03 15:10:00,16.57,16.57,16.51,16.53,23254.0,15.1898,15.1898,15.1348,15.1531,23254.0
2020-11-03 15:15:00,16.51,16.55,16.51,16.55,19352.0,15.1348,15.1714,15.1348,15.1714,19352.0
2020-11-03 15:20:00,16.54,16.54,16.49,16.5,27017.0,15.1623,15.1623,15.1164,15.1256,27017.0
2020-11-03 15:25:00,16.5,16.53,16.5,16.53,32565.0,15.1256,15.1531,15.1256,15.1531,32565.0
2020-11-03 15:30:00,16.53,16.58,16.51,16.57,27918.0,15.1531,15.1989,15.1348,15.1898,27918.0
2020-11-03 15:35:00,16.57,16.61,16.56,16.58,42175.0,15.1898,15.2264,15.1806,15.1989,42175.0
2020-11-03 15:40:00,16.59,16.61,16.56,16.57,46032.0,15.2081,15.2264,15.1806,15.1898,46032.0
2020-11-03 15:45:00,16.58,16.61,16.57,16.61,51927.0,15.1989,15.2264,15.1898,15.2264,51927.0
2020-11-03 15:50:00,16.6,16.64,16.57,16.63,61474.0,15.2173,15.2539,15.1898,15.2448,61474.0
2020-11-03 15:55:00,16.63,16.63,16.56,16.62,137296.0,15.2448,15.2448,15.1806,15.2356,137296.0
2020-11-04 09:30:00,16.69,16.69,16.16,16.16,42001.0,15.2998,15.2998,14.8139,14.8139,42001.0
2020-11-04 09:35:00,16.17,16.27,15.98,16.09,74392.0,14.8231,14.9148,14.6489,14.7497,74392.0
2020-11-04 09:40:00,16.1,16.16,16.0,16.06,50511.0,14.7589,14.8139,14.6672,14.7222,50511.0
2020-11-04 09:45:00,16.06,16.33,15.98,16.32,38099.0,14.7222,14.9698,14.6489,14.9606,38099.0
2020-11-04 09:50:00,16.29,16.35,16.11,16.15,56035.0,14.9331,14.9881,14.7681,14.8048,56035.0
2020-11-04 09:55:00,16.16,16.26,16.12,16.25,19327.0,14.8139,14.9056,14.7773,14.8964,19327.0
2020-11-04 10:00:00,16.27,16.36,16.23,16.33,26098.0,14.9148,14.9973,14.8781,14.9698,26098.0
2020-11-04 10:05:00,16.35,16.62,16.35,16.62,38210.0,14.9881,15.2356,14.9881,15.2356,38210.0
2020-11-04 10:10:00,16.62,16.72,16.61,16.63,46979.0,15.2356,15.3273,15.2264,15.2448,46979.0
2020-11-04 10:15:00,16.63,16.8,16.62,16.79,23274.0,15.2448,15.4006,15.2356,15.3914,23274.0
2020-11-04 10:20:00,16.79,16.88,16.77,16.81,17477.0,15.3914,15.4739,15.3731,15.4098,17477.0
2020-11-04 10:25:00,16.81,16.85,16.77,16.77,28959.0,15.4098,15.4464,15.3731,15.3731,28959.0
2020-11-04 10:30:00,16.78,16.89,16.77,16.77,19248.0,15.3823,15.4831,15.3731,15.3731,19248.0
2020-11-04 10:35:00,16.78,16.79,16.71,16.78,18113.0,15.3823,15.3914,15.3181,15.3823,18113.0
2020-11-04 10:40:00,16.78,16.87,16.77,16.87,29123.0,15.3823,15.4648,15.3731,15.4648,29123.0
2020-11-04 10:45:00,16.87,16.96,16.87,16.93,35548.0,15.4648,15.5473,15.4648,15.5198,35548.0
2020-11-04 10:50:00,16.93,17.04,16.9,17.03,29946.0,15.5198,15.6206,15.4923,15.6114,29946.0
2020-11-04 10:55:00,17.03,17.12,17.03,17.08,29233.0,15.6114,15.694,15.6114,15.6573,29233.0
2020-11-04 11:00:00,17.09,17.12,17.05,17.08,34507.0,15.6665,15.694,15.6298,15.6573,34507.0
2020-11-04 11:05:00,17.08,17.11,17.07,17.11,15946.0,15.6573,15.6848,15.6481,15.6848,15946.0
2020-11-04 11:10:00,17.08,17.09,16.95,16.97,26746.0,15.6573,15.6665,15.5381,15.5564,26746.0
2020-11-04 11:15:00,16.98,17.01,16.95,17.0,15894.0,15.5656,15.5931,15.5381,15.5839,15894.0
2020-11-04 11:20:00,17.0,17.07,17.0,17.05,35575.0,15.5839,15.6481,15.5839,15.6298,35575.0
2020-11-04 11:25:00,17.05,17.06,16.96,16.99,14046.0,15.6298,15.639,15.5473,15.5748,14046.0
2020-11-04 11:30:00,16.98,16.98,16.89,16.91,40234.0,15.5656,15.5656,15.4831,15.5014,40234.0
2020-11-04 11:35:00,16.92,16.93,16.89,16.92,21961.0,15.5106,15.5198,15.4831,15.5106,21961.0
2020-11-04 11:40:00,16.92,17.06,16.86,17.06,77125.0,15.5106,15.639,15.4556,15.639,77125.0
2020-11-04 11:45:00,17.05,17.05,16.92,16.92,19685.0,15.6298,15.6298,15.5106,15.5106,19685.0
2020-11-04 11:50:00,16.92,16.96,16.89,16.94,13473.0,15.5106,15.5473,15.4831,15.5289,13473.0
2020-11-04 11:55:00,16.95,17.05,16.95,17.02,40464.0,15.5381,15.6298,15.5381,15.6023,40464.0
2020-11-04 12:00:00,17.02,17.12,17.01,17.06,69504.0,15.6023,15.694,15.5931,15.639,69504.0
2020-11-04 12:05:00,17.06,17.14,17.06,17.07,10932.0,15.639,15.7123,15.639,15.6481,10932.0
2020-11-04 12:10:00,17.07,17.11,17.06,17.09,8338.0,15.6481,15.6848,15.639,15.6665,8338.0
2020-11-04 12:15:00,17.08,17.15,17.08,17.12,12474.0,15.6573,15.7215,15.6573,15.694,12474.0
2020-11-04 12:20:00,17.12,17.18,17.11,17.16,15575.0,15.694,15.749,15.6848,15.7306,15575.0
2020-11-04 12:25:00,17.16,17.17,17.12,17.16,33051.0,15.7306,15.7398,15.694,15.7306,33051.0
2020-11-04 12:30:00,17.16,17.17,17.11,17.13,10993.0,15.7306,15.7398,15.6848,15.7031,10993.0
2020-11-04 12:35:00,17.13,17.15,17.11,17.14,9159.0,15.7031,15.7215,15.6848,15.7123,9159.0
2020-11-04 12:40:00,17.14,17.19,17.14,17.19,11450.0,15.7123,15.7581,15.7123,15.7581,11450.0
2020-11-04 12:45:00,17.2,17.21,17.18,17.19,15867.0,15.7673,15.7765,15.749,15.7581,15867.0
2020-11-04 12:50:00,17.19,17.19,17.15,17.16,10000.0,15.7581,15.7581,15.7215,15.7306,10000.0
2020-11-04 12:55:00,17.17,17.2,17.16,17.19,7400.0,15.7398,15.7673,15.7306,15.7581,7400.0
2020-11-04 13:00:00,17.19,17.19,17.02,17.03,23475.0,15.7581,15.7581,15.6023,15.6114,23475.0
2020-11-04 13:05:00,17.03,17.09,17.02,17.09,13297.0,15.6114,15.6665,15.6023,15.6665,13297.0
2020-11-04 13:10:00,17.08,17.08,17.05,17.07,10565.0,15.6573,15.6573,15.6298,15.6481,10565.0
2020-11-04 13:15:00,17.07,17.08,17.01,17.01,18734.0,15.6481,15.6573,15.5931,15.5931,18734.0
2020-11-04 13:20:00,17.0,17.04,16.97,16.99,10369.0,15.5839,15.6206,15.5564,15.5748,10369.0
2020-11-04 13:25:00,16.99,17.03,16.96,16.98,15535.0,15.5748,15.6114,15.5473,15.5656,15535.0
2020-11-04 13:30:00,16.98,16.99,16.92,16.92,28548.0,15.5656,15.5748,15.5106,15.5106,28548.0
2020-11-04 13:35:00,16.92,16.97,16.91,16.96,15092.0,15.5106,15.5564,15.5014,15.5473,15092.0
2020-11-04 13:40:00,16.95,16.95,16.88,16.94,18816.0,15.5381,15.5381,15.4739,15.5289,18816.0
2020-11-04 13:45:00,16.94,16.97,16.92,16.95,9670.0,15.5289,15.5564,15.5106,15.5381,9670.0
2020-11-04 13:50:00,16.95,16.97,16.93,16.96,14207.0,15.5381,15.5564,15.5198,15.5473,14207.0
2020-11-04 13:55:00,16.96,16.97,16.92,16.94,14541.0,15.5473,15.5564,15.5106,15.5289,14541.0
2020-11-04 14:00:00,16.94,16.96,16.91,16.93,15623.0,15.5289,15.5473,15.5014,15.5198,15623.0
2020-11-04 14:05:00,16.93,16.94,16.89,16.89,11931.0,15.5198,15.5289,15.4831,15.4831,11931.0
2020-11-04 14:10:00,16.89,16.91,16.87,16.87,8574.0,15.4831,15.5014,15.4648,15.4648,8574.0
2020-11-04 14:15:00,16.87,16.87,16.81,16.82,17330.0,15.4648,15.4648,15.4098,15.4189,17330.0
2020-11-04 14:20:00,16.82,16.86,16.81,16.86,22216.0,15.4189,15.4556,15.4098,15.4556,22216.0
2020-11-04 14:25:00,16.85,16.89,16.83,16.89,17993.0,15.4464,15.4831,15.4281,15.4831,17993.0
2020-11-04 14:30:00,16.89,16.93,16.88,16.91,27015.0,15.4831,15.5198,15.4739,15.5014,27015.0
2020-11-04 14:35:00,16.91,16.93,16.89,16.89,16337.0,15.5014,15.5198,15.4831,15.4831,16337.0
2020-11-04 14:40:00,16.88,16.89,16.84,16.85,23539.0,15.4739,15.4831,15.4373,15.4464,23539.0
2020-11-04 14:45:00,16.86,16.87,16.83,16.84,35640.0,15.4556,15.4648,15.4281,15.4373,35640.0
2020-11-04 14:50:00,16.84,16.9,16.84,16.88,29608.0,15.4373,15.4923,15.4373,15.4739,29608.0
2020-11-04 14:55:00,16.89,16.93,16.88,16.92,39438.0,15.4831,15.5198,15.4739,15.5106,39438.0
2020-11-04 15:00:00,16.93,16.96,16.84,16.85,37037.0,15.5198,15.5473,15.4373,15.4464,37037.0
2020-11-04 15:05:00,16.85,16.87,16.74,16.87,70815.0,15.4464,15.4648,15.3456,15.4648,70815.0
2020-11-04 15:10:00,16.86,16.88,16.69,16.71,82138.0,15.4556,15.4739,15.2998,15.3181,82138.0
2020-11-04 15:15:00,16.72,16.77,16.71,16.73,38651.0,15.3273,15.3731,15.3181,15.3364,38651.0
2020-11-04 15:20:00,16.74,16.77,16.72,16.77,35659.0,15.3456,15.3731,15.3273,15.3731,35659.0
2020-11-04 15:25:00,16.77,16.8,16.76,16.79,48775.0,15.3731,15.4006,15.3639,15.3914,48775.0
2020-11-04 15:30:00,16.79,16.83,16.76,16.82,49466.0,15.3914,15.4281,15.3639,15.4189,49466.0
2020-11-04 15:35:00,16.82,16.82,16.76,16.78,41425.0,15.4189,15.4189,15.3639,15.3823,41425.0
2020-11-04 15:40:00,16.77,16.84,16.77,16.83,60965.0,15.3731,15.4373,15.3731,15.4281,60965.0
2020-11-04 15:45:00,16.83,16.88,16.82,16.88,81514.0,15.4281,15.4739,15.4189,15.4739,81514.0
2020-11-04 15:50:00,16.88,16.9,16.82,16.87,71497.0,15.4739,15.4923,15.4189,15.4648,71497.0
2020-11-04 15:55:00,16.86,16.87,16.72,16.72,158295.0,15.4556,15.4648,15.3273,15.3273,158295.0
2020-11-05 09:30:00,16.82,17.48,16.82,17.44,160062.0,15.4189,16.024,15.4189,15.9873,160062.0
2020-11-05 09:35:00,17.37,17.89,17.31,17.73,58452.0,15.9231,16.3998,15.8681,16.2531,58452.0
2020-11-05 09:40:00,17.73,17.79,17.6,17.77,62539.0,16.2531,16.3081,16.134,16.2898,62539.0
2020-11-05 09:45:00,17.77,17.97,17.73,17.83,51580.0,16.2898,16.4732,16.2531,16.3448,51580.0
2020-11-05 09:50:00,17.84,17.85,17.63,17.7,61409.0,16.354,16.3631,16.1615,16.2256,61409.0
2020-11-05 09:55:00,17.7,17.7,17.44,17.48,47726.0,16.2256,16.2256,15.9873,16.024,47726.0
2020-11-05 10:00:00,17.48,17.74,17.44,17.69,42691.0,16.024,16.2623,15.9873,16.2165,42691.0
2020-11-05 10:05:00,17.67,17.75,17.59,17.7,40612.0,16.1981,16.2715,16.1248,16.2256,40612.0
2020-11-05 10:10:00,17.74,17.79,17.55,17.57,30095.0,16.2623,16.3081,16.0881,16.1065,30095.0
2020-11-05 10:15:00,17.55,17.59,17.39,17.43,43839.0,16.0881,16.1248,15.9415,15.9781,43839.0
2020-11-05 10:20:00,17.42,17.48,17.38,17.46,34372.0,15.969,16.024,15.9323,16.0056,34372.0
2020-11-05 10:25:00,17.46,17.46,17.28,17.33,32472.0,16.0056,16.0056,15.8406,15.8865,32472.0
2020-11-05 10:30:00,17.3,17.45,17.3,17.38,32620.0,15.859,15.9965,15.859,15.9323,32620.0
2020-11-05 10:35:00,17.38,17.39,17.3,17.3,14438.0,15.9323,15.9415,15.859,15.859,14438.0
2020-11-05 10:40:00,17.32,17.54,17.32,17.48,20960.0,15.8773,16.079,15.8773,16.024,20960.0
2020-11-05 10:45:00,17.49,17.57,17.48,17.48,17023.0,16.0331,16.1065,16.024,16.024,17023.0
2020-11-05 10:50:00,17.48,17.5,17.38,17.39,25613.0,16.024,16.0423,15.9323,15.9415,25613.0
2020-11-05 10:55:00,17.39,17.44,17.35,17.38,15147.0,15.9415,15.9873,15.9048,15.9323,15147.0
2020-11-05 11:00:00,17.37,17.4,17.29,17.32,36161.0,15.9231,15.9506,15.8498,15.8773,36161.0
2020-11-05 11:05:00,17.31,17.41,17.27,17.41,75414.0,15.8681,15.9598,15.8315,15.9598,75414.0
2020-11-05 11:10:00,17.43,17.59,17.34,17.58,31693.0,15.9781,16.1248,15.8956,16.1156,31693.0
2020-11-05 11:15:00,17.59,17.71,17.56,17.64,64849.0,16.1248,16.2348,16.0973,16.1706,64849.0
2020-11-05 11:20:00,17.63,17.76,17.59,17.62,197319.0,16.1615,16.2806,16.1248,16.1523,197319.0
2020-11-05 11:25:00,17.62,17.62,17.46,17.46,44870.0,16.1523,16.1523,16.0056,16.0056,44870.0
2020-11-05 11:30:00,17.47,17.5,17.33,17.36,28194.0,16.0148,16.0423,15.8865,15.914,28194.0
2020-11-05 11:35:00,17.35,17.45,17.3,17.42,24012.0,15.9048,15.9965,15.859,15.969,24012.0
2020-11-05 11:40:00,17.41,17.49,17.41,17.45,32745.0,15.9598,16.0331,15.9598,15.9965,32745.0
2020-11-05 11:45:00,17.44,17.61,17.42,17.6,12564.0,15.9873,16.1431,15.969,16.134,12564.0
2020-11-05 11:50:00,17.6,17.63,17.56,17.59,105317.0,16.134,16.1615,16.0973,16.1248,105317.0
2020-11-05 11:55:00,17.57,17.62,17.54,17.55,35047.0,16.1065,16.1523,16.079,16.0881,35047.0
2020-11-05 12:00:00,17.56,17.62,17.53,17.61,54224.0,16.0973,16.1523,16.0698,16.1431,54224.0
2020-11-05 12:05:00,17.6,17.62,17.56,17.61,79088.0,16.134,16.1523,16.0973,16.1431,79088.0
2020-11-05 12:10:00,17.61,17.61,17.55,17.56,31561.0,16.1431,16.1431,16.0881,16.0973,31561.0
2020-11-05 12:15:00,17.55,17.61,17.52,17.61,13392.0,16.0881,16.1431,16.0606,16.1431,13392.0
2020-11-05 12:20:00,17.61,17.63,17.45,17.48,33283.0,16.1431,16.1615,15.9965,16.024,33283.0
2020-11-05 12:25:00,17.47,17.5,17.4,17.47,28428.0,16.0148,16.0423,15.9506,16.0148,28428.0
2020-11-05 12:30:00,17.47,17.47,17.38,17.39,20692.0,16.0148,16.0148,15.9323,15.9415,20692.0
2020-11-05 12:35:00,17.38,17.4,17.35,17.4,13740.0,15.9323,15.9506,15.9048,15.9506,13740.0
2020-11-05 12:40:00,17.39,17.46,17.39,17.44,17720.0,15.9415,16.0056,15.9415,15.9873,17720.0
2020-11-05 12:45:00,17.44,17.44,17.38,17.39,20672.0,15.9873,15.9873,15.9323,15.9415,20672.0
2020-11-05 12:50:00,17.4,17.41,17.34,17.37,18968.0,15.9506,15.9598,15.8956,15.9231,18968.0
2020-11-05 12:55:00,17.36,17.47,17.36,17.47,10147.0,15.914,16.0148,15.914,16.0148,10147.0
2020-11-05 13:00:00,17.47,17.56,17.47,17.55,37753.0,16.0148,16.0973,16.0148,16.0881,37753.0
2020-11-05 13:05:00,17.55,17.57,17.5,17.57,25252.0,16.0881,16.1065,16.0423,16.1065,25252.0
2020-11-05 13:10:00,17.57,17.6,17.55,17.57,17038.0,16.1065,16.134,16.0881,16.1065,17038.0
2020-11-05 13:15:00,17.57,17.6,17.56,17.57,11076.0,16.1065,16.134,16.0973,16.1065,11076.0
2020-11-05 13:20:00,17.57,17.58,17.52,17.57,15946.0,16.1065,16.1156,16.0606,16.1065,15946.0
2020-11-05 13:25:00,17.57,17.58,17.55,17.55,12938.0,16.1065,16.1156,16.0881,16.0881,12938.0
2020-11-05 13:30:00,17.56,17.6,17.55,17.58,15400.0,16.0973,16.134,16.0881,16.1156,15400.0
2020-11-05 13:35:00,17.58,17.58,17.52,17.52,21801.0,16.1156,16.1156,16.0606,16.0606,21801.0
2020-11-05 13:40:00,17.52,17.59,17.51,17.58,13614.0,16.0606,16.1248,16.0515,16.1156,13614.0
2020-11-05 13:45:00,17.57,17.58,17.56,17.57,9641.0,16.1065,16.1156,16.0973,16.1065,9641.0
2020-11-05 13:50:00,17.57,17.6,17.56,17.6,12896.0,16.1065,16.134,16.0973,16.134,12896.0
2020-11-05 13:55:00,17.6,17.6,17.55,17.56,14541.0,16.134,16.134,16.0881,16.0973,14541.0
2020-11-05 14:00:00,17.56,17.6,17.55,17.58,15794.0,16.0973,16.134,16.0881,16.1156,15794.0
2020-11-05 14:05:00,17.59,17.59,17.56,17.59,17673.0,16.1248,16.1248,16.0973,16.1248,17673.0
2020-11-05 14:10:00,17.59,17.6,17.57,17.57,35257.0,16.1248,16.134,16.1065,16.1065,35257.0
2020-11-05 14:15:00,17.58,17.61,17.56,17.57,21532.0,16.1156,16.1431,16.0973,16.1065,21532.0
2020-11-05 14:20:00,17.57,17.58,17.55,17.57,18664.0,16.1065,16.1156,16.0881,16.1065,18664.0
2020-11-05 14:25:00,17.58,17.62,17.57,17.6,28095.0,16.1156,16.1523,16.1065,16.134,28095.0
2020-11-05 14:30:00,17.59,17.61,17.53,17.53,140015.0,16.1248,16.1431,16.0698,16.0698,140015.0
2020-11-05 14:35:00,17.53,17.54,17.51,17.53,23121.0,16.0698,16.079,16.0515,16.0698,23121.0
2020-11-05 14:40:00,17.53,17.62,17.51,17.59,99884.0,16.0698,16.1523,16.0515,16.1248,99884.0
2020-11-05 14:45:00,17.6,17.72,17.59,17.7,67403.0,16.134,16.244,16.1248,16.2256,67403.0
2020-11-05 14:50:00,17.71,17.71,17.65,17.66,25859.0,16.2348,16.2348,16.1798,16.189,25859.0
2020-11-05 14:55:00,17.66,17.79,17.64,17.79,43774.0,16.189,16.3081,16.1706,16.3081,43774.0
2020-11-05 15:00:00,17.79,17.84,17.75,17.81,48985.0,16.3081,16.354,16.2715,16.3265,48985.0
2020-11-05 15:05:00,17.82,17.83,17.75,17.76,26923.0,16.3356,16.3448,16.2715,16.2806,26923.0
2020-11-05 15:10:00,17.76,17.88,17.74,17.74,42655.0,16.2806,16.3906,16.2623,16.2623,42655.0
2020-11-05 15:15:00,17.74,17.77,17.7,17.73,30729.0,16.2623,16.2898,16.2256,16.2531,30729.0
2020-11-05 15:20:00,17.73,17.79,17.73,17.73,22409.0,16.2531,16.3081,16.2531,16.2531,22409.0
2020-11-05 15:25:00,17.73,17.79,17.72,17.78,31096.0,16.2531,16.3081,16.244,16.299,31096.0
2020-11-05 15:30:00,17.78,17.84,17.75,17.76,37736.0,16.299,16.354,16.2715,16.2806,37736.0
2020-11-05 15:35:00,17.77,17.78,17.73,17.73,30971.0,16.2898,16.299,16.2531,16.2531,30971.0
2020-11-05 15:40:00,17.73,17.8,17.7,17.7,57479.0,16.2531,16.3173,16.2256,16.2256,57479.0
2020-11-05 15:45:00,17.71,17.73,17.67,17.71,53558.0,16.2348,16.2531,16.1981,16.2348,53558.0
2020-11-05 15:50:00,17.72,17.74,17.66,17.69,64442.0,16.244,16.2623,16.189,16.2165,64442.0
2020-11-05 15:55:00,17.68,17.74,17.65,17.73,114187.0,16.2073,16.2623,16.1798,16.2531,114187.0
2020-11-06 09:30:00,18.13,18.26,17.85,17.94,56794.0,16.6198,16.739,16.3631,16.4456,56794.0
2020-11-06 09:35:00,18.02,18.17,17.95,18.03,71752.0,16.519,16.6565,16.4548,16.5282,71752.0
2020-11-06 09:40:00,18.01,18.18,18.01,18.18,28885.0,16.5098,16.6657,16.5098,16.6657,28885.0
2020-11-06 09:45:00,18.19,18.4,18.19,18.29,41709.0,16.6748,16.8673,16.6748,16.7665,41709.0
2020-11-06 09:50:00,18.27,18.27,18.01,18.03,65186.0,16.7482,16.7482,16.5098,16.5282,65186.0
2020-11-06 09:55:00,18.03,18.06,17.93,18.05,56765.0,16.5282,16.5557,16.4365,16.5465,56765.0
2020-11-06 10:00:00,18.01,18.09,17.81,17.81,67374.0,16.5098,16.5832,16.3265,16.3265,67374.0
2020-11-06 10:05:00,17.81,17.96,17.81,17.94,44431.0,16.3265,16.464,16.3265,16.4456,44431.0
2020-11-06 10:10:00,17.94,17.95,17.79,17.86,83152.0,16.4456,16.4548,16.3081,16.3723,83152.0
2020-11-06 10:15:00,17.87,17.87,17.68,17.77,23419.0,16.3815,16.3815,16.2073,16.2898,23419.0
2020-11-06 10:20:00,17.79,17.88,17.76,17.86,13774.0,16.3081,16.3906,16.2806,16.3723,13774.0
2020-11-06 10:25:00,17.85,17.87,17.79,17.86,19433.0,16.3631,16.3815,16.3081,16.3723,19433.0
2020-11-06 10:30:00,17.86,17.87,17.78,17.78,14360.0,16.3723,16.3815,16.299,16.299,14360.0
2020-11-06 10:35:00,17.78,17.79,17.71,17.75,24082.0,16.299,16.3081,16.2348,16.2715,24082.0
2020-11-06 10:40:00,17.75,17.77,17.62,17.64,54361.0,16.2715,16.2898,16.1523,16.1706,54361.0
2020-11-06 10:45:00,17.63,17.68,17.58,17.65,21113.0,16.1615,16.2073,16.1156,16.1798,21113.0
2020-11-06 10:50:00,17.64,17.66,17.59,17.65,20530.0,16.1706,16.189,16.1248,16.1798,20530.0
2020-11-06 10:55:00,17.64,17.64,17.4,17.4,53970.0,16.1706,16.1706,15.9506,15.9506,53970.0
2020-11-06 11:00:00,17.41,17.52,17.39,17.45,53800.0,15.9598,16.0606,15.9415,15.9965,53800.0
2020-11-06 11:05:00,17.45,17.5,17.42,17.43,18384.0,15.9965,16.0423,15.969,15.9781,18384.0
2020-11-06 11:10:00,17.4,17.43,17.36,17.39,21377.0,15.9506,15.9781,15.914,15.9415,21377.0
2020-11-06 11:15:00,17.38,17.39,17.29,17.31,25196.0,15.9323,15.9415,15.8498,15.8681,25196.0
2020-11-06 11:20:00,17.3,17.3,17.19,17.2,24441.0,15.859,15.859,15.7581,15.7673,24441.0
2020-11-06 11:25:00,17.19,17.3,17.16,17.27,25520.0,15.7581,15.859,15.7306,15.8315,25520.0
2020-11-06 11:30:00,17.25,17.28,17.17,17.25,20081.0,15.8131,15.8406,15.7398,15.8131,20081.0
2020-11-06 11:35:00,17.24,17.36,17.22,17.36,35039.0,15.804,15.914,15.7856,15.914,35039.0
2020-11-06 11:40:00,17.35,17.43,17.34,17.35,12253.0,15.9048,15.9781,15.8956,15.9048,12253.0
2020-11-06 11:45:00,17.35,17.36,17.25,17.25,12299.0,15.9048,15.914,15.8131,15.8131,12299.0
2020-11-06 11:50:00,17.24,17.26,17.19,17.26,15853.0,15.804,15.8223,15.7581,15.8223,15853.0
2020-11-06 11:55:00,17.25,17.27,17.19,17.19,17359.0,15.8131,15.8315,15.7581,15.7581,17359.0
2020-11-06 12:00:00,17.18,17.19,17.1,17.1,17304.0,15.749,15.7581,15.6756,15.6756,17304.0
2020-11-06 12:05:00,17.1,17.14,17.05,17.13,30073.0,15.6756,15.7123,15.6298,15.7031,30073.0
2020-11-06 12:10:00,17.12,17.12,17.06,17.1,24038.0,15.694,15.694,15.639,15.6756,24038.0
2020-11-06 12:15:00,17.09,17.18,17.04,17.18,58377.0,15.6665,15.749,15.6206,15.749,58377.0
2020-11-06 12:20:00,17.18,17.23,17.16,17.23,12624.0,15.749,15.7948,15.7306,15.7948,12624.0
2020-11-06 12:25:00,17.23,17.28,17.21,17.26,23892.0,15.7948,15.8406,15.7765,15.8223,23892.0
2020-11-06 12:30:00,17.26,17.27,17.23,17.26,8821.0,15.8223,15.8315,15.7948,15.8223,8821.0
2020-11-06 12:35:00,17.26,17.29,17.23,17.27,11658.0,15.8223,15.8498,15.7948,15.8315,11658.0
2020-11-06 12:40:00,17.27,17.38,17.27,17.38,10953.0,15.8315,15.9323,15.8315,15.9323,10953.0
2020-11-06 12:45:00,17.39,17.39,17.31,17.32,15527.0,15.9415,15.9415,15.8681,15.8773,15527.0
2020-11-06 12:50:00,17.31,17.31,17.2,17.22,29742.0,15.8681,15.8681,15.7673,15.7856,29742.0
2020-11-06 12:55:00,17.23,17.24,17.21,17.22,9287.0,15.7948,15.804,15.7765,15.7856,9287.0
2020-11-06 13:00:00,17.21,17.26,17.21,17.26,36926.0,15.7765,15.8223,15.7765,15.8223,36926.0
2020-11-06 13:05:00,17.26,17.27,17.17,17.21,31101.0,15.8223,15.8315,15.7398,15.7765,31101.0
2020-11-06 13:10:00,17.21,17.21,17.13,17.16,39944.0,15.7765,15.7765,15.7031,15.7306,39944.0
2020-11-06 13:15:00,17.16,17.19,17.14,17.19,20299.0,15.7306,15.7581,15.7123,15.7581,20299.0
2020-11-06 13:20:00,17.18,17.18,17.14,17.14,12117.0,15.749,15.749,15.7123,15.7123,12117.0
2020-11-06 13:25:00,17.14,17.24,17.14,17.24,16869.0,15.7123,15.804,15.7123,15.804,16869.0
2020-11-06 13:30:00,17.24,17.31,17.22,17.31,14612.0,15.804,15.8681,15.7856,15.8681,14612.0
2020-11-06 13:35:00,17.31,17.31,17.22,17.22,12425.0,15.8681,15.8681,15.7856,15.7856,12425.0
2020-11-06 13:40:00,17.22,17.24,17.13,17.15,30615.0,15.7856,15.804,15.7031,15.7215,30615.0
2020-11-06 13:45:00,17.16,17.18,17.12,17.17,6368.0,15.7306,15.749,15.694,15.7398,6368.0
2020-11-06 13:50:00,17.16,17.18,17.11,17.11,14848.0,15.7306,15.749,15.6848,15.6848,14848.0
2020-11-06 13:55:00,17.11,17.12,17.08,17.12,9083.0,15.6848,15.694,15.6573,15.694,9083.0
2020-11-06 14:00:00,17.13,17.14,17.04,17.06,18410.0,15.7031,15.7123,15.6206,15.639,18410.0
2020-11-06 14:05:00,17.06,17.08,17.04,17.05,11712.0,15.639,15.6573,15.6206,15.6298,11712.0
2020-11-06 14:10:00,17.05,17.1,17.04,17.1,22986.0,15.6298,15.6756,15.6206,15.6756,22986.0
2020-11-06 14:15:00,17.12,17.16,17.09,17.14,15043.0,15.694,15.7306,15.6665,15.7123,15043.0
2020-11-06 14:20:00,17.15,17.19,17.14,17.14,10119.0,15.7215,15.7581,15.7123,15.7123,10119.0
2020-11-06 14:25:00,17.15,17.22,17.15,17.21,18223.0,15.7215,15.7856,15.7215,15.7765,18223.0
2020-11-06 14:30:00,17.21,17.27,17.21,17.25,22698.0,15.7765,15.8315,15.7765,15.8131,22698.0
2020-11-06 14:35:00,17.25,17.28,17.16,17.19,38266.0,15.8131,15.8406,15.7306,15.7581,38266.0
2020-11-06 14:40:00,17.16,17.16,17.04,17.11,23722.0,15.7306,15.7306,15.6206,15.6848,23722.0
2020-11-06 14:45:00,17.11,17.15,17.08,17.13,17139.0,15.6848,15.7215,15.6573,15.7031,17139.0
2020-11-06 14:50:00,17.13,17.15,17.11,17.12,20023.0,15.7031,15.7215,15.6848,15.694,20023.0
2020-11-06 14:55:00,17.12,17.14,17.07,17.08,33988.0,15.694,15.7123,15.6481,15.6573,33988.0
2020-11-06 15:00:00,17.08,17.09,17.06,17.07,26583.0,15.6573,15.6665,15.639,15.6481,26583.0
2020-11-06 15:05:00,17.07,17.08,16.98,17.03,48176.0,15.6481,15.6573,15.5656,15.6114,48176.0
2020-11-06 15:10:00,17.03,17.03,16.99,17.0,18566.0,15.6114,15.6114,15.5748,15.5839,18566.0
2020-11-06 15:15:00,17.0,17.01,16.96,16.96,17545.0,15.5839,15.5931,15.5473,15.5473,17545.0
2020-11-06 15:20:00,16.97,16.99,16.93,16.94,21202.0,15.5564,15.5748,15.5198,15.5289,21202.0
2020-11-06 15:25:00,16.93,17.01,16.92,16.98,21440.0,15.5198,15.5931,15.5106,15.5656,21440.0
2020-11-06 15:30:00,16.98,17.04,16.97,17.01,55861.0,15.5656,15.6206,15.5564,15.5931,55861.0
2020-11-06 15:35:00,17.01,17.01,16.93,16.94,37049.0,15.5931,15.5931,15.5198,15.5289,37049.0
2020-11-06 15:40:00,16.94,16.97,16.9,16.97,36631.0,15.5289,15.5564,15.4923,15.5564,36631.0
2020-11-06 15:45:00,16.96,17.03,16.96,17.03,51197.0,15.5473,15.6114,15.5473,15.6114,51197.0
2020-11-06 15:50:00,17.03,17.07,17.01,17.02,90992.0,15.6114,15.6481,15.5931,15.6023,90992.0
2020-11-06 15:55:00,17.02,17.03,16.89,16.94,242505.0,15.6023,15.6114,15.4831,15.5289,242505.0
2020-11-09 09:30:00,19.05,19.21,18.99,19.0,14336.0,17.4632,17.6099,17.4082,17.4174,14336.0
2020-11-09 09:35:00,18.96,19.39,18.92,19.35,12389.0,17.3807,17.7749,17.344,17.7382,12389.0
2020-11-09 09:40:00,19.35,19.35,19.35,19.35,0.0,17.7382,17.7382,17.7382,17.7382,0.0
2020-11-09 09:45:00,18.98,19.1,18.86,19.1,4299.0,17.399,17.509,17.289,17.509,4299.0
2020-11-09 09:50:00,19.09,19.83,19.05,19.58,291407.0,17.4999,18.1782,17.4632,17.949,291407.0
2020-11-09 09:55:00,19.6,19.75,19.31,19.36,59140.0,17.9674,18.1049,17.7015,17.7474,59140.0
2020-11-09 10:00:00,19.33,19.62,19.33,19.39,138122.0,17.7199,17.9857,17.7199,17.7749,138122.0
2020-11-09 10:05:00,19.39,19.46,19.16,19.36,66697.0,17.7749,17.839,17.564,17.7474,66697.0
2020-11-09 10:10:00,19.37,19.47,19.32,19.39,70032.0,17.7565,17.8482,17.7107,17.7749,70032.0
2020-11-09 10:15:00,19.37,19.48,19.27,19.43,33312.0,17.7565,17.8574,17.6649,17.8115,33312.0
2020-11-09 10:20:00,19.46,19.53,19.33,19.36,55561.0,17.839,17.9032,17.7199,17.7474,55561.0
2020-11-09 10:25:00,19.35,19.5,19.32,19.45,82080.0,17.7382,17.8757,17.7107,17.8299,82080.0
2020-11-09 10:30:00,19.45,19.5,19.34,19.36,55662.0,17.8299,17.8757,17.729,17.7474,55662.0
2020-11-09 10:35:00,19.36,19.49,19.3,19.32,45174.0,17.7474,17.8665,17.6924,17.7107,45174.0
2020-11-09 10:40:00,19.33,19.51,19.33,19.45,29478.0,17.7199,17.8849,17.7199,17.8299,29478.0
2020-11-09 10:45:00,19.44,19.44,19.29,19.35,39954.0,17.8207,17.8207,17.6832,17.7382,39954.0
2020-11-09 10:50:00,19.35,19.56,19.35,19.46,43940.0,17.7382,17.9307,17.7382,17.839,43940.0
2020-11-09 10:55:00,19.46,19.55,19.36,19.47,28487.0,17.839,17.9215,17.7474,17.8482,28487.0
2020-11-09 11:00:00,19.49,19.52,19.41,19.43,18305.0,17.8665,17.894,17.7932,17.8115,18305.0
2020-11-09 11:05:00,19.44,19.54,19.44,19.51,26327.0,17.8207,17.9124,17.8207,17.8849,26327.0
2020-11-09 11:10:00,19.52,19.54,19.39,19.49,31186.0,17.894,17.9124,17.7749,17.8665,31186.0
2020-11-09 11:15:00,19.47,19.57,19.47,19.5,27564.0,17.8482,17.9399,17.8482,17.8757,27564.0
2020-11-09 11:20:00,19.52,19.56,19.42,19.46,31355.0,17.894,17.9307,17.8024,17.839,31355.0
2020-11-09 11:25:00,19.44,19.49,19.27,19.39,103149.0,17.8207,17.8665,17.6649,17.7749,103149.0
2020-11-09 11:30:00,19.39,19.46,19.36,19.42,21162.0,17.7749,17.839,17.7474,17.8024,21162.0
2020-11-09 11:35:00,19.43,19.54,19.42,19.48,27608.0,17.8115,17.9124,17.8024,17.8574,27608.0
2020-11-09 11:40:00,19.48,19.5,19.38,19.5,35051.0,17.8574,17.8757,17.7657,17.8757,35051.0
2020-11-09 11:45:00,19.51,19.6,19.49,19.58,29421.0,17.8849,17.9674,17.8665,17.949,29421.0
2020-11-09 11:50:00,19.59,19.64,19.51,19.64,34987.0,17.9582,18.004,17.8849,18.004,34987.0
2020-11-09 11:55:00,19.64,19.7,19.6,19.69,38802.0,18.004,18.059,17.9674,18.0499,38802.0
2020-11-09 12:00:00,19.69,19.79,19.64,19.77,49626.0,18.0499,18.1415,18.004,18.1232,49626.0
2020-11-09 12:05:00,19.78,19.83,19.76,19.81,27128.0,18.1324,18.1782,18.114,18.1599,27128.0
2020-11-09 12:10:00,19.77,19.87,19.77,19.83,21792.0,18.1232,18.2149,18.1232,18.1782,21792.0
2020-11-09 12:15:00,19.84,19.88,19.77,19.86,24501.0,18.1874,18.2241,18.1232,18.2057,24501.0
2020-11-09 12:20:00,19.85,19.94,19.85,19.89,25856.0,18.1966,18.2791,18.1966,18.2332,25856.0
2020-11-09 12:25:00,19.91,19.98,19.89,19.96,23417.0,18.2516,18.3157,18.2332,18.2974,23417.0
2020-11-09 12:30:00,19.96,20.06,19.93,19.94,48035.0,18.2974,18.3891,18.2699,18.2791,48035.0
2020-11-09 12:35:00,19.96,20.16,19.93,20.01,20071.0,18.2974,18.4807,18.2699,18.3432,20071.0
2020-11-09 12:40:00,20.01,20.04,19.99,20.03,10663.0,18.3432,18.3707,18.3249,18.3616,10663.0
2020-11-09 12:45:00,20.02,20.06,19.97,20.0,25780.0,18.3524,18.3891,18.3066,18.3341,25780.0
2020-11-09 12:50:00,20.0,20.09,19.99,20.02,24599.0,18.3341,18.4166,18.3249,18.3524,24599.0
2020-11-09 12:55:00,20.04,20.06,19.98,20.02,36536.0,18.3707,18.3891,18.3157,18.3524,36536.0
2020-11-09 13:00:00,20.03,20.14,20.02,20.14,31701.0,18.3616,18.4624,18.3524,18.4624,31701.0
2020-11-09 13:05:00,20.15,20.15,20.03,20.09,53717.0,18.4716,18.4716,18.3616,18.4166,53717.0
2020-11-09 13:10:00,20.1,20.1,20.02,20.06,33187.0,18.4257,18.4257,18.3524,18.3891,33187.0
2020-11-09 13:15:00,20.09,20.1,20.04,20.08,22190.0,18.4166,18.4257,18.3707,18.4074,22190.0
2020-11-09 13:20:00,20.08,20.24,20.07,20.17,23816.0,18.4074,18.5541,18.3982,18.4899,23816.0
2020-11-09 13:25:00,20.18,20.25,20.16,20.22,20885.0,18.4991,18.5632,18.4807,18.5357,20885.0
2020-11-09 13:30:00,20.23,20.25,20.14,20.21,19934.0,18.5449,18.5632,18.4624,18.5266,19934.0
2020-11-09 13:35:00,20.2,20.24,20.02,20.03,24535.0,18.5174,18.5541,18.3524,18.3616,24535.0
2020-11-09 13:40:00,20.02,20.02,19.94,20.0,49980.0,18.3524,18.3524,18.2791,18.3341,49980.0
2020-11-09 13:45:00,20.0,20.12,20.0,20.11,30368.0,18.3341,18.4441,18.3341,18.4349,30368.0
2020-11-09 13:50:00,20.1,20.12,20.05,20.11,32381.0,18.4257,18.4441,18.3799,18.4349,32381.0
2020-11-09 13:55:00,20.11,20.23,20.09,20.18,20261.0,18.4349,18.5449,18.4166,18.4991,20261.0
2020-11-09 14:00:00,20.19,20.21,20.12,20.13,37388.0,18.5082,18.5266,18.4441,18.4532,37388.0
2020-11-09 14:05:00,20.15,20.22,20.13,20.16,21396.0,18.4716,18.5357,18.4532,18.4807,21396.0
2020-11-09 14:10:00,20.17,20.21,20.09,20.2,33346.0,18.4899,18.5266,18.4166,18.5174,33346.0
2020-11-09 14:15:00,20.2,20.23,20.14,20.16,25910.0,18.5174,18.5449,18.4624,18.4807,25910.0
2020-11-09 14:20:00,20.17,20.17,19.99,20.06,19202.0,18.4899,18.4899,18.3249,18.3891,19202.0
2020-11-09 14:25:00,20.06,20.08,19.96,19.97,42345.0,18.3891,18.4074,18.2974,18.3066,42345.0
2020-11-09 14:30:00,19.97,19.97,19.86,19.86,28663.0,18.3066,18.3066,18.2057,18.2057,28663.0
2020-11-09 14:35:00,19.86,19.98,19.85,19.93,32813.0,18.2057,18.3157,18.1966,18.2699,32813.0
2020-11-09 14:40:00,19.94,19.98,19.92,19.96,19812.0,18.2791,18.3157,18.2607,18.2974,19812.0
2020-11-09 14:45:00,19.95,19.99,19.91,19.97,24781.0,18.2882,18.3249,18.2516,18.3066,24781.0
2020-11-09 14:50:00,19.97,19.99,19.87,19.88,41459.0,18.3066,18.3249,18.2149,18.2241,41459.0
2020-11-09 14:55:00,19.88,19.92,19.8,19.92,78913.0,18.2241,18.2607,18.1507,18.2607,78913.0
2020-11-09 15:00:00,19.92,19.96,19.91,19.93,66749.0,18.2607,18.2974,18.2516,18.2699,66749.0
2020-11-09 15:05:00,19.94,19.96,19.89,19.94,30428.0,18.2791,18.2974,18.2332,18.2791,30428.0
2020-11-09 15:10:00,19.95,19.97,19.92,19.95,50572.0,18.2882,18.3066,18.2607,18.2882,50572.0
2020-11-09 15:15:00,19.95,19.99,19.91,19.94,49333.0,18.2882,18.3249,18.2516,18.2791,49333.0
2020-11-09 15:20:00,19.94,19.94,19.88,19.89,39609.0,18.2791,18.2791,18.2241,18.2332,39609.0
2020-11-09 15:25:00,19.89,19.9,19.75,19.76,54654.0,18.2332,18.2424,18.1049,18.114,54654.0
2020-11-09 15:30:00,19.77,19.8,19.72,19.72,69241.0,18.1232,18.1507,18.0774,18.0774,69241.0
2020-11-09 15:35:00,19.73,19.8,19.71,19.8,89464.0,18.0865,18.1507,18.0682,18.1507,89464.0
2020-11-09 15:40:00,19.8,19.8,19.69,19.7,87412.0,18.1507,18.1507,18.0499,18.059,87412.0
2020-11-09 15:45:00,19.69,19.69,19.59,19.64,72821.0,18.0499,18.0499,17.9582,18.004,72821.0
2020-11-09 15:50:00,19.64,19.67,19.54,19.55,105395.0,18.004,18.0315,17.9124,17.9215,105395.0
2020-11-09 15:55:00,19.55,19.6,19.51,19.57,254523.0,17.9215,17.9674,17.8849,17.9399,254523.0
2020-11-10 09:30:00,19.92,19.99,19.32,19.37,55243.0,18.2607,18.3249,17.7107,17.7565,55243.0
2020-11-10 09:35:00,19.3,19.47,19.13,19.41,44394.0,17.6924,17.8482,17.5365,17.7932,44394.0
2020-11-10 09:40:00,19.41,19.47,19.2,19.4,62172.0,17.7932,17.8482,17.6007,17.784,62172.0
2020-11-10 09:45:00,19.42,19.77,19.4,19.75,36539.0,17.8024,18.1232,17.784,18.1049,36539.0
2020-11-10 09:50:00,19.73,19.97,19.68,19.89,55175.0,18.0865,18.3066,18.0407,18.2332,55175.0
2020-11-10 09:55:00,19.84,19.9,19.76,19.9,28145.0,18.1874,18.2424,18.114,18.2424,28145.0
2020-11-10 10:00:00,19.91,19.93,19.83,19.93,59617.0,18.2516,18.2699,18.1782,18.2699,59617.0
2020-11-10 10:05:00,19.94,19.95,19.69,19.82,45349.0,18.2791,18.2882,18.0499,18.1691,45349.0
2020-11-10 10:10:00,19.83,19.96,19.8,19.92,38453.0,18.1782,18.2974,18.1507,18.2607,38453.0
2020-11-10 10:15:00,19.92,19.98,19.89,19.96,20882.0,18.2607,18.3157,18.2332,18.2974,20882.0
2020-11-10 10:20:00,19.97,20.08,19.94,20.01,119248.0,18.3066,18.4074,18.2791,18.3432,119248.0
2020-11-10 10:25:00,20.02,20.12,20.02,20.1,38854.0,18.3524,18.4441,18.3524,18.4257,38854.0
2020-11-10 10:30:00,20.08,20.09,19.87,19.9,81591.0,18.4074,18.4166,18.2149,18.2424,81591.0
2020-11-10 10:35:00,19.9,19.92,19.61,19.61,65349.0,18.2424,18.2607,17.9765,17.9765,65349.0
2020-11-10 10:40:00,19.61,19.61,19.42,19.52,30205.0,17.9765,17.9765,17.8024,17.894,30205.0
2020-11-10 10:45:00,19.52,19.61,19.51,19.57,20614.0,17.894,17.9765,17.8849,17.9399,20614.0
2020-11-10 10:50:00,19.55,19.59,19.4,19.44,14110.0,17.9215,17.9582,17.784,17.8207,14110.0
2020-11-10 10:55:00,19.44,19.67,19.43,19.67,34793.0,17.8207,18.0315,17.8115,18.0315,34793.0
2020-11-10 11:00:00,19.67,19.79,19.64,19.79,25998.0,18.0315,18.1415,18.004,18.1415,25998.0
2020-11-10 11:05:00,19.78,19.8,19.7,19.75,25419.0,18.1324,18.1507,18.059,18.1049,25419.0
2020-11-10 11:10:00,19.73,19.74,19.61,19.66,16347.0,18.0865,18.0957,17.9765,18.0224,16347.0
2020-11-10 11:15:00,19.67,19.78,19.65,19.75,27902.0,18.0315,18.1324,18.0132,18.1049,27902.0
2020-11-10 11:20:00,19.76,19.76,19.68,19.7,26033.0,18.114,18.114,18.0407,18.059,26033.0
2020-11-10 11:25:00,19.69,19.78,19.69,19.78,110933.0,18.0499,18.1324,18.0499,18.1324,110933.0
2020-11-10 11:30:00,19.76,19.81,19.74,19.8,25950.0,18.114,18.1599,18.0957,18.1507,25950.0
2020-11-10 11:35:00,19.82,19.84,19.74,19.75,31854.0,18.1691,18.1874,18.0957,18.1049,31854.0
2020-11-10 11:40:00,19.74,19.79,19.7,19.77,53492.0,18.0957,18.1415,18.059,18.1232,53492.0
2020-11-10 11:45:00,19.77,19.9,19.73,19.87,26708.0,18.1232,18.2424,18.0865,18.2149,26708.0
2020-11-10 11:50:00,19.89,19.97,19.86,19.87,19495.0,18.2332,18.3066,18.2057,18.2149,19495.0
2020-11-10 11:55:00,19.89,19.94,19.87,19.9,16720.0,18.2332,18.2791,18.2149,18.2424,16720.0
2020-11-10 12:00:00,19.9,19.95,19.88,19.92,17126.0,18.2424,18.2882,18.2241,18.2607,17126.0
2020-11-10 12:05:00,19.91,19.92,19.82,19.84,78824.0,18.2516,18.2607,18.1691,18.1874,78824.0
2020-11-10 12:10:00,19.84,19.96,19.84,19.96,23246.0,18.1874,18.2974,18.1874,18.2974,23246.0
2020-11-10 12:15:00,19.98,20.02,19.95,20.0,14685.0,18.3157,18.3524,18.2882,18.3341,14685.0
2020-11-10 12:20:00,20.0,20.08,19.99,20.03,45790.0,18.3341,18.4074,18.3249,18.3616,45790.0
2020-11-10 12:25:00,20.03,20.13,20.01,20.1,50730.0,18.3616,18.4532,18.3432,18.4257,50730.0
2020-11-10 12:30:00,20.11,20.18,20.1,20.12,25699.0,18.4349,18.4991,18.4257,18.4441,25699.0
2020-11-10 12:35:00,20.11,20.22,20.1,20.21,29588.0,18.4349,18.5357,18.4257,18.5266,29588.0
2020-11-10 12:40:00,20.2,20.27,20.2,20.23,45979.0,18.5174,18.5816,18.5174,18.5449,45979.0
2020-11-10 12:45:00,20.23,20.24,20.16,20.16,21129.0,18.5449,18.5541,18.4807,18.4807,21129.0
2020-11-10 12:50:00,20.16,20.18,20.07,20.09,28640.0,18.4807,18.4991,18.3982,18.4166,28640.0
2020-11-10 12:55:00,20.09,20.13,20.08,20.13,21142.0,18.4166,18.4532,18.4074,18.4532,21142.0
2020-11-10 13:00:00,20.12,20.13,20.0,20.02,40811.0,18.4441,18.4532,18.3341,18.3524,40811.0
2020-11-10 13:05:00,20.02,20.06,20.01,20.05,20373.0,18.3524,18.3891,18.3432,18.3799,20373.0
2020-11-10 13:10:00,20.06,20.13,20.05,20.09,17509.0,18.3891,18.4532,18.3799,18.4166,17509.0
2020-11-10 13:15:00,20.08,20.13,20.04,20.05,19506.0,18.4074,18.4532,18.3707,18.3799,19506.0
2020-11-10 13:20:00,20.06,20.09,20.0,20.01,24948.0,18.3891,18.4166,18.3341,18.3432,24948.0
2020-11-10 13:25:00,20.02,20.07,20.01,20.06,38935.0,18.3524,18.3982,18.3432,18.3891,38935.0
2020-11-10 13:30:00,20.07,20.15,20.05,20.14,42140.0,18.3982,18.4716,18.3799,18.4624,42140.0
2020-11-10 13:35:00,20.13,20.14,20.05,20.09,29621.0,18.4532,18.4624,18.3799,18.4166,29621.0
2020-11-10 13:40:00,20.09,20.09,20.01,20.04,38910.0,18.4166,18.4166,18.3432,18.3707,38910.0
2020-11-10 13:45:00,20.03,20.07,20.0,20.03,97718.0,18.3616,18.3982,18.3341,18.3616,97718.0
2020-11-10 13:50:00,20.03,20.03,19.87,19.93,72538.0,18.3616,18.3616,18.2149,18.2699,72538.0
2020-11-10 13:55:00,19.93,20.02,19.91,20.02,34531.0,18.2699,18.3524,18.2516,18.3524,34531.0
2020-11-10 14:00:00,20.03,20.03,19.9,19.95,42119.0,18.3616,18.3616,18.2424,18.2882,42119.0
2020-11-10 14:05:00,19.95,20.0,19.92,20.0,41217.0,18.2882,18.3341,18.2607,18.3341,41217.0
2020-11-10 14:10:00,20.0,20.03,19.93,19.94,34358.0,18.3341,18.3616,18.2699,18.2791,34358.0
2020-11-10 14:15:00,19.93,19.96,19.88,19.9,23607.0,18.2699,18.2974,18.2241,18.2424,23607.0
2020-11-10 14:20:00,19.89,19.98,19.89,19.96,21961.0,18.2332,18.3157,18.2332,18.2974,21961.0
2020-11-10 14:25:00,19.96,20.04,19.91,20.03,20931.0,18.2974,18.3707,18.2516,18.3616,20931.0
2020-11-10 14:30:00,20.04,20.05,19.94,19.97,42979.0,18.3707,18.3799,18.2791,18.3066,42979.0
2020-11-10 14:35:00,19.96,19.96,19.84,19.88,23635.0,18.2974,18.2974,18.1874,18.2241,23635.0
2020-11-10 14:40:00,19.87,19.92,19.87,19.92,63278.0,18.2149,18.2607,18.2149,18.2607,63278.0
2020-11-10 14:45:00,19.94,19.99,19.92,19.96,27938.0,18.2791,18.3249,18.2607,18.2974,27938.0
2020-11-10 14:50:00,19.95,19.96,19.9,19.91,25509.0,18.2882,18.2974,18.2424,18.2516,25509.0
2020-11-10 14:55:00,19.91,20.01,19.91,19.99,24833.0,18.2516,18.3432,18.2516,18.3249,24833.0
2020-11-10 15:00:00,19.98,20.01,19.95,20.0,31294.0,18.3157,18.3432,18.2882,18.3341,31294.0
2020-11-10 15:05:00,20.01,20.02,19.94,19.99,64828.0,18.3432,18.3524,18.2791,18.3249,64828.0
2020-11-10 15:10:00,19.99,20.06,19.97,20.05,17448.0,18.3249,18.3891,18.3066,18.3799,17448.0
2020-11-10 15:15:00,20.05,20.13,20.04,20.1,47954.0,18.3799,18.4532,18.3707,18.4257,47954.0
2020-11-10 15:20:00,20.1,20.14,20.08,20.08,16987.0,18.4257,18.4624,18.4074,18.4074,16987.0
2020-11-10 15:25:00,20.08,20.12,20.08,20.12,25497.0,18.4074,18.4441,18.4074,18.4441,25497.0
2020-11-10 15:30:00,20.12,20.17,20.07,20.16,45164.0,18.4441,18.4899,18.3982,18.4807,45164.0
2020-11-10 15:35:00,20.17,20.18,20.05,20.07,35956.0,18.4899,18.4991,18.3799,18.3982,35956.0
2020-11-10 15:40:00,20.07,20.14,20.02,20.13,33788.0,18.3982,18.4624,18.3524,18.4532,33788.0
2020-11-10 15:45:00,20.13,20.18,20.1,20.17,44845.0,18.4532,18.4991,18.4257,18.4899,44845.0
2020-11-10 15:50:00,20.17,20.22,20.13,20.19,78545.0,18.4899,18.5357,18.4532,18.5082,78545.0
2020-11-10 15:55:00,20.19,20.25,20.17,20.24,152830.0,18.5082,18.5632,18.4899,18.5541,152830.0
2020-11-11 09:30:00,20.48,20.88,20.37,20.84,156938.0,18.7741,19.1408,18.6732,19.1041,156938.0
2020-11-11 09:35:00,20.84,20.84,20.6,20.65,73219.0,19.1041,19.1041,18.8841,18.9299,73219.0
2020-11-11 09:40:00,20.69,20.73,20.49,20.55,83982.0,18.9666,19.0033,18.7832,18.8382,83982.0
2020-11-11 09:45:00,20.56,20.69,20.55,20.64,46729.0,18.8474,18.9666,18.8382,18.9207,46729.0
2020-11-11 09:50:00,20.63,20.77,20.58,20.76,51974.0,18.9116,19.0399,18.8657,19.0308,51974.0
2020-11-11 09:55:00,20.75,20.75,20.58,20.6,94626.0,19.0216,19.0216,18.8657,18.8841,94626.0
2020-11-11 10:00:00,20.57,20.58,20.48,20.52,17006.0,18.8566,18.8657,18.7741,18.8107,17006.0
2020-11-11 10:05:00,20.51,20.52,20.41,20.47,17391.0,18.8016,18.8107,18.7099,18.7649,17391.0
2020-11-11 10:10:00,20.46,20.53,20.45,20.5,17240.0,18.7557,18.8199,18.7466,18.7924,17240.0
2020-11-11 10:15:00,20.5,20.52,20.44,20.49,12209.0,18.7924,18.8107,18.7374,18.7832,12209.0
2020-11-11 10:20:00,20.46,20.51,20.39,20.42,14451.0,18.7557,18.8016,18.6916,18.7191,14451.0
2020-11-11 10:25:00,20.41,20.57,20.41,20.54,16868.0,18.7099,18.8566,18.7099,18.8291,16868.0
2020-11-11 10:30:00,20.55,20.65,20.54,20.65,14781.0,18.8382,18.9299,18.8291,18.9299,14781.0
2020-11-11 10:35:00,20.63,20.69,20.54,20.67,74716.0,18.9116,18.9666,18.8291,18.9482,74716.0
2020-11-11 10:40:00,20.67,20.67,20.47,20.47,14992.0,18.9482,18.9482,18.7649,18.7649,14992.0
2020-11-11 10:45:00,20.47,20.51,20.4,20.51,21161.0,18.7649,18.8016,18.7007,18.8016,21161.0
2020-11-11 10:50:00,20.49,20.53,20.44,20.47,10403.0,18.7832,18.8199,18.7374,18.7649,10403.0
2020-11-11 10:55:00,20.47,20.47,20.41,20.41,30758.0,18.7649,18.7649,18.7099,18.7099,30758.0
2020-11-11 11:00:00,20.41,20.41,20.27,20.31,79989.0,18.7099,18.7099,18.5816,18.6182,79989.0
2020-11-11 11:05:00,20.28,20.35,20.19,20.31,43635.0,18.5907,18.6549,18.5082,18.6182,43635.0
2020-11-11 11:10:00,20.31,20.31,20.26,20.31,8885.0,18.6182,18.6182,18.5724,18.6182,8885.0
2020-11-11 11:15:00,20.3,20.33,20.24,20.25,14823.0,18.6091,18.6366,18.5541,18.5632,14823.0
2020-11-11 11:20:00,20.25,20.25,20.18,20.2,7292.0,18.5632,18.5632,18.4991,18.5174,7292.0
2020-11-11 11:25:00,20.2,20.28,20.2,20.27,19867.0,18.5174,18.5907,18.5174,18.5816,19867.0
2020-11-11 11:30:00,20.29,20.3,20.2,20.21,10353.0,18.5999,18.6091,18.5174,18.5266,10353.0
2020-11-11 11:35:00,20.21,20.22,20.19,20.22,14374.0,18.5266,18.5357,18.5082,18.5357,14374.0
2020-11-11 11:40:00,20.22,20.32,20.22,20.29,10724.0,18.5357,18.6274,18.5357,18.5999,10724.0
2020-11-11 11:45:00,20.28,20.28,20.21,20.23,12838.0,18.5907,18.5907,18.5266,18.5449,12838.0
2020-11-11 11:50:00,20.22,20.23,20.19,20.23,23021.0,18.5357,18.5449,18.5082,18.5449,23021.0
2020-11-11 11:55:00,20.23,20.27,20.23,20.25,10377.0,18.5449,18.5816,18.5449,18.5632,10377.0
2020-11-11 12:00:00,20.24,20.27,20.2,20.27,9161.0,18.5541,18.5816,18.5174,18.5816,9161.0
2020-11-11 12:05:00,20.27,20.34,20.24,20.34,21799.0,18.5816,18.6457,18.5541,18.6457,21799.0
2020-11-11 12:10:00,20.33,20.33,20.23,20.25,17996.0,18.6366,18.6366,18.5449,18.5632,17996.0
2020-11-11 12:15:00,20.24,20.32,20.21,20.32,84524.0,18.5541,18.6274,18.5266,18.6274,84524.0
2020-11-11 12:20:00,20.34,20.37,20.33,20.36,20632.0,18.6457,18.6732,18.6366,18.6641,20632.0
2020-11-11 12:25:00,20.36,20.4,20.23,20.23,102338.0,18.6641,18.7007,18.5449,18.5449,102338.0
2020-11-11 12:30:00,20.24,20.25,20.17,20.23,24421.0,18.5541,18.5632,18.4899,18.5449,24421.0
2020-11-11 12:35:00,20.24,20.28,20.24,20.28,32862.0,18.5541,18.5907,18.5541,18.5907,32862.0
2020-11-11 12:40:00,20.26,20.31,20.26,20.29,8133.0,18.5724,18.6182,18.5724,18.5999,8133.0
2020-11-11 12:45:00,20.29,20.31,20.25,20.27,8938.0,18.5999,18.6182,18.5632,18.5816,8938.0
2020-11-11 12:50:00,20.26,20.26,20.22,20.23,9353.0,18.5724,18.5724,18.5357,18.5449,9353.0
2020-11-11 12:55:00,20.23,20.28,20.22,20.26,9359.0,18.5449,18.5907,18.5357,18.5724,9359.0
2020-11-11 13:00:00,20.26,20.27,20.24,20.27,8615.0,18.5724,18.5816,18.5541,18.5816,8615.0
2020-11-11 13:05:00,20.26,20.27,20.23,20.23,12257.0,18.5724,18.5816,18.5449,18.5449,12257.0
2020-11-11 13:10:00,20.22,20.29,20.21,20.29,29748.0,18.5357,18.5999,18.5266,18.5999,29748.0
2020-11-11 13:15:00,20.29,20.29,20.22,20.26,12408.0,18.5999,18.5999,18.5357,18.5724,12408.0
2020-11-11 13:20:00,20.27,20.33,20.26,20.28,16193.0,18.5816,18.6366,18.5724,18.5907,16193.0
2020-11-11 13:25:00,20.27,20.27,20.21,20.22,14477.0,18.5816,18.5816,18.5266,18.5357,14477.0
2020-11-11 13:30:00,20.23,20.26,20.19,20.26,19749.0,18.5449,18.5724,18.5082,18.5724,19749.0
2020-11-11 13:35:00,20.25,20.28,20.24,20.25,19740.0,18.5632,18.5907,18.5541,18.5632,19740.0
2020-11-11 13:40:00,20.25,20.26,20.24,20.26,10365.0,18.5632,18.5724,18.5541,18.5724,10365.0
2020-11-11 13:45:00,20.25,20.26,20.22,20.23,11050.0,18.5632,18.5724,18.5357,18.5449,11050.0
2020-11-11 13:50:00,20.23,20.24,20.21,20.23,11813.0,18.5449,18.5541,18.5266,18.5449,11813.0
2020-11-11 13:55:00,20.23,20.24,20.19,20.2,85339.0,18.5449,18.5541,18.5082,18.5174,85339.0
2020-11-11 14:00:00,20.21,20.21,20.15,20.18,14667.0,18.5266,18.5266,18.4716,18.4991,14667.0
2020-11-11 14:05:00,20.18,20.2,20.13,20.14,14427.0,18.4991,18.5174,18.4532,18.4624,14427.0
2020-11-11 14:10:00,20.13,20.14,20.12,20.13,15135.0,18.4532,18.4624,18.4441,18.4532,15135.0
2020-11-11 14:15:00,20.14,20.14,20.08,20.1,26921.0,18.4624,18.4624,18.4074,18.4257,26921.0
2020-11-11 14:20:00,20.1,20.12,20.08,20.09,10788.0,18.4257,18.4441,18.4074,18.4166,10788.0
2020-11-11 14:25:00,20.09,20.1,20.03,20.04,15001.0,18.4166,18.4257,18.3616,18.3707,15001.0
2020-11-11 14:30:00,20.03,20.05,19.99,20.0,24786.0,18.3616,18.3799,18.3249,18.3341,24786.0
2020-11-11 14:35:00,20.0,20.02,19.99,20.01,19755.0,18.3341,18.3524,18.3249,18.3432,19755.0
2020-11-11 14:40:00,20.0,20.04,19.98,20.04,23909.0,18.3341,18.3707,18.3157,18.3707,23909.0
2020-11-11 14:45:00,20.05,20.09,20.01,20.01,15893.0,18.3799,18.4166,18.3432,18.3432,15893.0
2020-11-11 14:50:00,20.01,20.06,20.0,20.04,19683.0,18.3432,18.3891,18.3341,18.3707,19683.0
2020-11-11 14:55:00,20.03,20.13,20.02,20.13,12429.0,18.3616,18.4532,18.3524,18.4532,12429.0
2020-11-11 15:00:00,20.13,20.13,20.06,20.06,15943.0,18.4532,18.4532,18.3891,18.3891,15943.0
2020-11-11 15:05:00,20.07,20.09,20.05,20.07,22578.0,18.3982,18.4166,18.3799,18.3982,22578.0
2020-11-11 15:10:00,20.07,20.09,20.04,20.05,17889.0,18.3982,18.4166,18.3707,18.3799,17889.0
2020-11-11 15:15:00,20.06,20.11,20.04,20.11,15862.0,18.3891,18.4349,18.3707,18.4349,15862.0
2020-11-11 15:20:00,20.11,20.12,20.09,20.11,16836.0,18.4349,18.4441,18.4166,18.4349,16836.0
2020-11-11 15:25:00,20.12,20.14,20.1,20.14,23738.0,18.4441,18.4624,18.4257,18.4624,23738.0
2020-11-11 15:30:00,20.14,20.14,20.08,20.14,26492.0,18.4624,18.4624,18.4074,18.4624,26492.0
2020-11-11 15:35:00,20.14,20.14,20.07,20.08,25625.0,18.4624,18.4624,18.3982,18.4074,25625.0
2020-11-11 15:40:00,20.08,20.09,20.04,20.08,31705.0,18.4074,18.4166,18.3707,18.4074,31705.0
2020-11-11 15:45:00,20.09,20.13,20.08,20.12,43883.0,18.4166,18.4532,18.4074,18.4441,43883.0
2020-11-11 15:50:00,20.13,20.24,20.13,20.23,49194.0,18.4532,18.5541,18.4532,18.5449,49194.0
2020-11-11 15:55:00,20.23,20.25,20.22,20.24,109474.0,18.5449,18.5632,18.5357,18.5541,109474.0
2020-11-12 09:30:00,19.88,20.05,19.79,19.96,39512.0,18.2241,18.3799,18.1415,18.2974,39512.0
2020-11-12 09:35:00,19.93,20.23,19.93,20.22,58286.0,18.2699,18.5449,18.2699,18.5357,58286.0
2020-11-12 09:40:00,20.22,20.3,20.18,20.3,12171.0,18.5357,18.6091,18.4991,18.6091,12171.0
2020-11-12 09:45:00,20.33,20.45,20.29,20.32,23051.0,18.6366,18.7466,18.5999,18.6274,23051.0
2020-11-12 09:50:00,20.33,20.37,20.27,20.37,7210.0,18.6366,18.6732,18.5816,18.6732,7210.0
2020-11-12 09:55:00,20.37,20.54,20.35,20.53,30907.0,18.6732,18.8291,18.6549,18.8199,30907.0
2020-11-12 10:00:00,20.52,20.61,20.45,20.61,34169.0,18.8107,18.8932,18.7466,18.8932,34169.0
2020-11-12 10:05:00,20.6,20.73,20.6,20.69,46671.0,18.8841,19.0033,18.8841,18.9666,46671.0
2020-11-12 10:10:00,20.69,20.73,20.57,20.57,14302.0,18.9666,19.0033,18.8566,18.8566,14302.0
2020-11-12 10:15:00,20.56,20.73,20.56,20.73,15257.0,18.8474,19.0033,18.8474,19.0033,15257.0
2020-11-12 10:20:00,20.75,20.75,20.55,20.57,13098.0,19.0216,19.0216,18.8382,18.8566,13098.0
2020-11-12 10:25:00,20.57,20.73,20.57,20.68,61192.0,18.8566,19.0033,18.8566,18.9574,61192.0
2020-11-12 10:30:00,20.69,20.75,20.63,20.67,25139.0,18.9666,19.0216,18.9116,18.9482,25139.0
2020-11-12 10:35:00,20.68,20.78,20.66,20.7,41340.0,18.9574,19.0491,18.9391,18.9757,41340.0
2020-11-12 10:40:00,20.7,20.71,20.63,20.63,21012.0,18.9757,18.9849,18.9116,18.9116,21012.0
2020-11-12 10:45:00,20.64,20.67,20.6,20.6,44617.0,18.9207,18.9482,18.8841,18.8841,44617.0
2020-11-12 10:50:00,20.62,20.65,20.56,20.6,89370.0,18.9024,18.9299,18.8474,18.8841,89370.0
2020-11-12 10:55:00,20.6,20.61,20.54,20.58,63003.0,18.8841,18.8932,18.8291,18.8657,63003.0
2020-11-12 11:00:00,20.57,20.57,20.33,20.4,11893.0,18.8566,18.8566,18.6366,18.7007,11893.0
2020-11-12 11:05:00,20.36,20.43,20.32,20.41,12376.0,18.6641,18.7282,18.6274,18.7099,12376.0
2020-11-12 11:10:00,20.43,20.47,20.4,20.45,7393.0,18.7282,18.7649,18.7007,18.7466,7393.0
2020-11-12 11:15:00,20.47,20.49,20.4,20.4,9107.0,18.7649,18.7832,18.7007,18.7007,9107.0
2020-11-12 11:20:00,20.41,20.47,20.38,20.47,45458.0,18.7099,18.7649,18.6824,18.7649,45458.0
2020-11-12 11:25:00,20.46,20.48,20.39,20.43,15048.0,18.7557,18.7741,18.6916,18.7282,15048.0
2020-11-12 11:30:00,20.43,20.49,20.41,20.43,12001.0,18.7282,18.7832,18.7099,18.7282,12001.0
2020-11-12 11:35:00,20.43,20.45,20.4,20.42,7560.0,18.7282,18.7466,18.7007,18.7191,7560.0
2020-11-12 11:40:00,20.41,20.44,20.4,20.41,6773.0,18.7099,18.7374,18.7007,18.7099,6773.0
2020-11-12 11:45:00,20.41,20.44,20.38,20.4,12331.0,18.7099,18.7374,18.6824,18.7007,12331.0
2020-11-12 11:50:00,20.4,20.41,20.4,20.4,19535.0,18.7007,18.7099,18.7007,18.7007,19535.0
2020-11-12 11:55:00,20.39,20.4,20.34,20.35,14568.0,18.6916,18.7007,18.6457,18.6549,14568.0
2020-11-12 12:00:00,20.36,20.36,20.28,20.28,7782.0,18.6641,18.6641,18.5907,18.5907,7782.0
2020-11-12 12:05:00,20.29,20.34,20.29,20.34,10553.0,18.5999,18.6457,18.5999,18.6457,10553.0
2020-11-12 12:10:00,20.34,20.35,20.3,20.32,5382.0,18.6457,18.6549,18.6091,18.6274,5382.0
2020-11-12 12:15:00,20.3,20.34,20.28,20.28,16642.0,18.6091,18.6457,18.5907,18.5907,16642.0
2020-11-12 12:20:00,20.27,20.31,20.27,20.3,5230.0,18.5816,18.6182,18.5816,18.6091,5230.0
2020-11-12 12:25:00,20.3,20.31,20.24,20.24,51778.0,18.6091,18.6182,18.5541,18.5541,51778.0
2020-11-12 12:30:00,20.24,20.25,20.2,20.21,31608.0,18.5541,18.5632,18.5174,18.5266,31608.0
2020-11-12 12:35:00,20.21,20.26,20.2,20.22,7747.0,18.5266,18.5724,18.5174,18.5357,7747.0
2020-11-12 12:40:00,20.22,20.22,20.09,20.1,14510.0,18.5357,18.5357,18.4166,18.4257,14510.0
2020-11-12 12:45:00,20.11,20.14,20.05,20.07,31590.0,18.4349,18.4624,18.3799,18.3982,31590.0
2020-11-12 12:50:00,20.06,20.11,20.01,20.11,105908.0,18.3891,18.4349,18.3432,18.4349,105908.0
2020-11-12 12:55:00,20.12,20.12,20.08,20.1,11644.0,18.4441,18.4441,18.4074,18.4257,11644.0
2020-11-12 13:00:00,20.1,20.14,20.1,20.14,8134.0,18.4257,18.4624,18.4257,18.4624,8134.0
2020-11-12 13:05:00,20.13,20.13,20.09,20.09,8693.0,18.4532,18.4532,18.4166,18.4166,8693.0
2020-11-12 13:10:00,20.09,20.12,20.05,20.12,101556.0,18.4166,18.4441,18.3799,18.4441,101556.0
2020-11-12 13:15:00,20.12,20.12,20.0,20.03,27086.0,18.4441,18.4441,18.3341,18.3616,27086.0
2020-11-12 13:20:00,20.04,20.11,20.04,20.05,24283.0,18.3707,18.4349,18.3707,18.3799,24283.0
2020-11-12 13:25:00,20.03,20.09,20.03,20.03,144176.0,18.3616,18.4166,18.3616,18.3616,144176.0
2020-11-12 13:30:00,20.03,20.1,20.02,20.05,8891.0,18.3616,18.4257,18.3524,18.3799,8891.0
2020-11-12 13:35:00,20.05,20.1,20.03,20.08,6574.0,18.3799,18.4257,18.3616,18.4074,6574.0
2020-11-12 13:40:00,20.09,20.11,20.07,20.08,38205.0,18.4166,18.4349,18.3982,18.4074,38205.0
2020-11-12 13:45:00,20.07,20.07,20.0,20.02,40681.0,18.3982,18.3982,18.3341,18.3524,40681.0
2020-11-12 13:50:00,20.02,20.05,20.0,20.01,11033.0,18.3524,18.3799,18.3341,18.3432,11033.0
2020-11-12 13:55:00,20.01,20.03,20.0,20.01,29853.0,18.3432,18.3616,18.3341,18.3432,29853.0
2020-11-12 14:00:00,20.02,20.05,20.0,20.02,19199.0,18.3524,18.3799,18.3341,18.3524,19199.0
2020-11-12 14:05:00,20.02,20.03,19.99,20.01,15559.0,18.3524,18.3616,18.3249,18.3432,15559.0
2020-11-12 14:10:00,20.01,20.02,19.99,20.0,25715.0,18.3432,18.3524,18.3249,18.3341,25715.0
2020-11-12 14:15:00,20.0,20.01,19.96,19.96,51567.0,18.3341,18.3432,18.2974,18.2974,51567.0
2020-11-12 14:20:00,19.96,19.98,19.88,19.89,56585.0,18.2974,18.3157,18.2241,18.2332,56585.0
2020-11-12 14:25:00,19.88,19.9,19.84,19.87,31730.0,18.2241,18.2424,18.1874,18.2149,31730.0
2020-11-12 14:30:00,19.86,19.95,19.85,19.87,36900.0,18.2057,18.2882,18.1966,18.2149,36900.0
2020-11-12 14:35:00,19.87,19.9,19.82,19.84,8928.0,18.2149,18.2424,18.1691,18.1874,8928.0
2020-11-12 14:40:00,19.85,19.88,19.84,19.86,29718.0,18.1966,18.2241,18.1874,18.2057,29718.0
2020-11-12 14:45:00,19.86,19.91,19.86,19.91,27717.0,18.2057,18.2516,18.2057,18.2516,27717.0
2020-11-12 14:50:00,19.91,19.96,19.9,19.91,99736.0,18.2516,18.2974,18.2424,18.2516,99736.0
2020-11-12 14:55:00,19.89,19.92,19.86,19.89,13627.0,18.2332,18.2607,18.2057,18.2332,13627.0
2020-11-12 15:00:00,19.89,19.89,19.83,19.84,10371.0,18.2332,18.2332,18.1782,18.1874,10371.0
2020-11-12 15:05:00,19.83,19.84,19.78,19.83,40287.0,18.1782,18.1874,18.1324,18.1782,40287.0
2020-11-12 15:10:00,19.84,19.9,19.84,19.89,11715.0,18.1874,18.2424,18.1874,18.2332,11715.0
2020-11-12 15:15:00,19.89,19.93,19.88,19.89,29446.0,18.2332,18.2699,18.2241,18.2332,29446.0
2020-11-12 15:20:00,19.89,20.02,19.89,20.02,64494.0,18.2332,18.3524,18.2332,18.3524,64494.0
2020-11-12 15:25:00,20.01,20.01,19.9,19.93,27198.0,18.3432,18.3432,18.2424,18.2699,27198.0
2020-11-12 15:30:00,19.93,19.94,19.89,19.9,33942.0,18.2699,18.2791,18.2332,18.2424,33942.0
2020-11-12 15:35:00,19.9,19.92,19.89,19.92,21840.0,18.2424,18.2607,18.2332,18.2607,21840.0
2020-11-12 15:40:00,19.93,19.94,19.87,19.88,25177.0,18.2699,18.2791,18.2149,18.2241,25177.0
2020-11-12 15:45:00,19.89,19.9,19.83,19.87,36401.0,18.2332,18.2424,18.1782,18.2149,36401.0
2020-11-12 15:50:00,19.88,19.96,19.88,19.95,58640.0,18.2241,18.2974,18.2241,18.2882,58640.0
2020-11-12 15:55:00,19.95,20.01,19.95,19.99,127862.0,18.2882,18.3432,18.2882,18.3249,127862.0
2020-11-13 09:30:00,20.26,20.45,20.12,20.42,13193.0,18.5724,18.7466,18.4441,18.7191,13193.0
2020-11-13 09:35:00,20.44,20.47,20.25,20.46,28338.0,18.7374,18.7649,18.5632,18.7557,28338.0
2020-11-13 09:40:00,20.4,20.47,20.32,20.35,22102.0,18.7007,18.7649,18.6274,18.6549,22102.0
2020-11-13 09:45:00,20.38,20.39,20.3,20.36,59213.0,18.6824,18.6916,18.6091,18.6641,59213.0
2020-11-13 09:50:00,20.38,20.49,20.35,20.4,14633.0,18.6824,18.7832,18.6549,18.7007,14633.0
2020-11-13 09:55:00,20.39,20.52,20.37,20.52,20978.0,18.6916,18.8107,18.6732,18.8107,20978.0
2020-11-13 10:00:00,20.52,20.62,20.52,20.61,12197.0,18.8107,18.9024,18.8107,18.8932,12197.0
2020-11-13 10:05:00,20.61,20.64,20.52,20.58,8846.0,18.8932,18.9207,18.8107,18.8657,8846.0
2020-11-13 10:10:00,20.63,20.74,20.61,20.61,27367.0,18.9116,19.0124,18.8932,18.8932,27367.0
2020-11-13 10:15:00,20.59,20.7,20.56,20.69,20250.0,18.8749,18.9757,18.8474,18.9666,20250.0
2020-11-13 10:20:00,20.68,20.77,20.66,20.7,18006.0,18.9574,19.0399,18.9391,18.9757,18006.0
2020-11-13 10:25:00,20.73,20.73,20.67,20.71,33554.0,19.0033,19.0033,18.9482,18.9849,33554.0
2020-11-13 10:30:00,20.73,20.75,20.61,20.61,13607.0,19.0033,19.0216,18.8932,18.8932,13607.0
2020-11-13 10:35:00,20.6,20.61,20.49,20.52,8108.0,18.8841,18.8932,18.7832,18.8107,8108.0
2020-11-13 10:40:00,20.49,20.57,20.49,20.52,12791.0,18.7832,18.8566,18.7832,18.8107,12791.0
2020-11-13 10:45:00,20.52,20.54,20.45,20.48,92156.0,18.8107,18.8291,18.7466,18.7741,92156.0
2020-11-13 10:50:00,20.47,20.51,20.42,20.42,82641.0,18.7649,18.8016,18.7191,18.7191,82641.0
2020-11-13 10:55:00,20.42,20.43,20.25,20.25,93834.0,18.7191,18.7282,18.5632,18.5632,93834.0
2020-11-13 11:00:00,20.27,20.28,20.2,20.21,20411.0,18.5816,18.5907,18.5174,18.5266,20411.0
2020-11-13 11:05:00,20.2,20.23,20.15,20.15,7860.0,18.5174,18.5449,18.4716,18.4716,7860.0
2020-11-13 11:10:00,20.15,20.15,20.07,20.14,9373.0,18.4716,18.4716,18.3982,18.4624,9373.0
2020-11-13 11:15:00,20.14,20.2,20.13,20.2,20174.0,18.4624,18.5174,18.4532,18.5174,20174.0
2020-11-13 11:20:00,20.23,20.25,20.19,20.19,9645.0,18.5449,18.5632,18.5082,18.5082,9645.0
2020-11-13 11:25:00,20.19,20.24,20.16,20.24,9277.0,18.5082,18.5541,18.4807,18.5541,9277.0
2020-11-13 11:30:00,20.23,20.25,20.21,20.24,7663.0,18.5449,18.5632,18.5266,18.5541,7663.0
2020-11-13 11:35:00,20.25,20.25,20.14,20.2,12281.0,18.5632,18.5632,18.4624,18.5174,12281.0
2020-11-13 11:40:00,20.22,20.33,20.18,20.33,8481.0,18.5357,18.6366,18.4991,18.6366,8481.0
2020-11-13 11:45:00,20.34,20.35,20.28,20.3,9852.0,18.6457,18.6549,18.5907,18.6091,9852.0
2020-11-13 11:50:00,20.29,20.36,20.28,20.33,29926.0,18.5999,18.6641,18.5907,18.6366,29926.0
2020-11-13 11:55:00,20.32,20.33,20.26,20.28,22686.0,18.6274,18.6366,18.5724,18.5907,22686.0
2020-11-13 12:00:00,20.27,20.32,20.27,20.31,6068.0,18.5816,18.6274,18.5816,18.6182,6068.0
2020-11-13 12:05:00,20.3,20.33,20.28,20.31,7403.0,18.6091,18.6366,18.5907,18.6182,7403.0
2020-11-13 12:10:00,20.3,20.32,20.29,20.32,11730.0,18.6091,18.6274,18.5999,18.6274,11730.0
2020-11-13 12:15:00,20.32,20.39,20.31,20.38,9141.0,18.6274,18.6916,18.6182,18.6824,9141.0
2020-11-13 12:20:00,20.38,20.4,20.38,20.39,10430.0,18.6824,18.7007,18.6824,18.6916,10430.0
2020-11-13 12:25:00,20.39,20.41,20.37,20.41,8737.0,18.6916,18.7099,18.6732,18.7099,8737.0
2020-11-13 12:30:00,20.41,20.44,20.39,20.39,5845.0,18.7099,18.7374,18.6916,18.6916,5845.0
2020-11-13 12:35:00,20.42,20.43,20.38,20.39,9759.0,18.7191,18.7282,18.6824,18.6916,9759.0
2020-11-13 12:40:00,20.38,20.38,20.29,20.3,29588.0,18.6824,18.6824,18.5999,18.6091,29588.0
2020-11-13 12:45:00,20.3,20.33,20.29,20.32,8146.0,18.6091,18.6366,18.5999,18.6274,8146.0
2020-11-13 12:50:00,20.33,20.36,20.32,20.36,11107.0,18.6366,18.6641,18.6274,18.6641,11107.0
2020-11-13 12:55:00,20.36,20.36,20.31,20.35,10278.0,18.6641,18.6641,18.6182,18.6549,10278.0
2020-11-13 13:00:00,20.36,20.41,20.33,20.41,11640.0,18.6641,18.7099,18.6366,18.7099,11640.0
2020-11-13 13:05:00,20.41,20.46,20.41,20.46,12408.0,18.7099,18.7557,18.7099,18.7557,12408.0
2020-11-13 13:10:00,20.45,20.46,20.41,20.42,10855.0,18.7466,18.7557,18.7099,18.7191,10855.0
2020-11-13 13:15:00,20.42,20.44,20.41,20.44,10847.0,18.7191,18.7374,18.7099,18.7374,10847.0
2020-11-13 13:20:00,20.43,20.44,20.38,20.42,11880.0,18.7282,18.7374,18.6824,18.7191,11880.0
2020-11-13 13:25:00,20.41,20.41,20.36,20.38,10347.0,18.7099,18.7099,18.6641,18.6824,10347.0
2020-11-13 13:30:00,20.38,20.39,20.35,20.38,14840.0,18.6824,18.6916,18.6549,18.6824,14840.0
2020-11-13 13:35:00,20.38,20.45,20.38,20.42,12343.0,18.6824,18.7466,18.6824,18.7191,12343.0
2020-11-13 13:40:00,20.42,20.46,20.4,20.46,10980.0,18.7191,18.7557,18.7007,18.7557,10980.0
2020-11-13 13:45:00,20.46,20.47,20.4,20.41,18884.0,18.7557,18.7649,18.7007,18.7099,18884.0
2020-11-13 13:50:00,20.42,20.44,20.41,20.44,12695.0,18.7191,18.7374,18.7099,18.7374,12695.0
2020-11-13 13:55:00,20.44,20.45,20.42,20.44,7343.0,18.7374,18.7466,18.7191,18.7374,7343.0
2020-11-13 14:00:00,20.43,20.45,20.4,20.4,15414.0,18.7282,18.7466,18.7007,18.7007,15414.0
2020-11-13 14:05:00,20.41,20.43,20.4,20.42,6786.0,18.7099,18.7282,18.7007,18.7191,6786.0
2020-11-13 14:10:00,20.43,20.46,20.4,20.41,11783.0,18.7282,18.7557,18.7007,18.7099,11783.0
2020-11-13 14:15:00,20.4,20.42,20.37,20.41,11002.0,18.7007,18.7191,18.6732,18.7099,11002.0
2020-11-13 14:20:00,20.42,20.47,20.42,20.46,9447.0,18.7191,18.7649,18.7191,18.7557,9447.0
2020-11-13 14:25:00,20.47,20.52,20.47,20.5,14689.0,18.7649,18.8107,18.7649,18.7924,14689.0
2020-11-13 14:30:00,20.5,20.55,20.5,20.52,21646.0,18.7924,18.8382,18.7924,18.8107,21646.0
2020-11-13 14:35:00,20.51,20.56,20.5,20.55,14370.0,18.8016,18.8474,18.7924,18.8382,14370.0
2020-11-13 14:40:00,20.54,20.54,20.51,20.51,6933.0,18.8291,18.8291,18.8016,18.8016,6933.0
2020-11-13 14:45:00,20.52,20.54,20.43,20.43,14563.0,18.8107,18.8291,18.7282,18.7282,14563.0
2020-11-13 14:50:00,20.42,20.47,20.4,20.46,17125.0,18.7191,18.7649,18.7007,18.7557,17125.0
2020-11-13 14:55:00,20.46,20.54,20.46,20.53,13435.0,18.7557,18.8291,18.7557,18.8199,13435.0
2020-11-13 15:00:00,20.54,20.58,20.51,20.57,11657.0,18.8291,18.8657,18.8016,18.8566,11657.0
2020-11-13 15:05:00,20.57,20.6,20.55,20.55,12030.0,18.8566,18.8841,18.8382,18.8382,12030.0
2020-11-13 15:10:00,20.56,20.56,20.5,20.52,14820.0,18.8474,18.8474,18.7924,18.8107,14820.0
2020-11-13 15:15:00,20.53,20.56,20.51,20.53,53063.0,18.8199,18.8474,18.8016,18.8199,53063.0
2020-11-13 15:20:00,20.53,20.54,20.46,20.46,14098.0,18.8199,18.8291,18.7557,18.7557,14098.0
2020-11-13 15:25:00,20.46,20.47,20.43,20.45,23645.0,18.7557,18.7649,18.7282,18.7466,23645.0
2020-11-13 15:30:00,20.46,20.53,20.45,20.51,21562.0,18.7557,18.8199,18.7466,18.8016,21562.0
2020-11-13 15:35:00,20.51,20.54,20.49,20.53,26237.0,18.8016,18.8291,18.7832,18.8199,26237.0
2020-11-13 15:40:00,20.53,20.58,20.51,20.57,31984.0,18.8199,18.8657,18.8016,18.8566,31984.0
2020-11-13 15:45:00,20.56,20.58,20.52,20.53,38181.0,18.8474,18.8657,18.8107,18.8199,38181.0
2020-11-13 15:50:00,20.53,20.55,20.48,20.48,39934.0,18.8199,18.8382,18.7741,18.7741,39934.0
2020-11-13 15:55:00,20.48,20.54,20.48,20.53,101348.0,18.7741,18.8291,18.7741,18.8199,101348.0
2020-11-16 09:30:00,22.0,22.0,21.54,22.0,97871.0,20.1675,20.1675,19.7458,20.1675,97871.0
2020-11-16 09:35:00,21.97,22.0,21.62,21.63,42726.0,20.14,20.1675,19.8191,19.8283,42726.0
2020-11-16 09:40:00,21.62,21.64,21.34,21.38,29991.0,19.8191,19.8375,19.5624,19.5991,29991.0
2020-11-16 09:45:00,21.4,21.43,21.2,21.2,37082.0,19.6174,19.6449,19.4341,19.4341,37082.0
2020-11-16 09:50:00,21.21,21.46,21.19,21.45,18300.0,19.4433,19.6724,19.4249,19.6633,18300.0
2020-11-16 09:55:00,21.45,21.55,21.36,21.5,19449.0,19.6633,19.7549,19.5808,19.7091,19449.0
2020-11-16 10:00:00,21.5,21.77,21.48,21.76,128288.0,19.7091,19.9566,19.6908,19.9475,128288.0
2020-11-16 10:05:00,21.77,21.79,21.65,21.76,24462.0,19.9566,19.975,19.8466,19.9475,24462.0
2020-11-16 10:10:00,21.79,22.03,21.78,22.01,49700.0,19.975,20.195,19.9658,20.1766,49700.0
2020-11-16 10:15:00,21.97,22.02,21.8,21.82,42172.0,20.14,20.1858,19.9841,20.0025,42172.0
2020-11-16 10:20:00,21.82,21.92,21.81,21.92,13079.0,20.0025,20.0941,19.9933,20.0941,13079.0
2020-11-16 10:25:00,21.92,21.96,21.78,21.86,14502.0,20.0941,20.1308,19.9658,20.0391,14502.0
2020-11-16 10:30:00,21.85,21.85,21.75,21.78,30073.0,20.03,20.03,19.9383,19.9658,30073.0
2020-11-16 10:35:00,21.78,21.84,21.7,21.81,11810.0,19.9658,20.0208,19.8925,19.9933,11810.0
2020-11-16 10:40:00,21.86,21.89,21.83,21.84,17717.0,20.0391,20.0666,20.0116,20.0208,17717.0
2020-11-16 10:45:00,21.82,21.88,21.8,21.84,13355.0,20.0025,20.0575,19.9841,20.0208,13355.0
2020-11-16 10:50:00,21.85,21.85,21.73,21.73,9262.0,20.03,20.03,19.92,19.92,9262.0
2020-11-16 10:55:00,21.75,21.89,21.75,21.88,9339.0,19.9383,20.0666,19.9383,20.0575,9339.0
2020-11-16 11:00:00,21.87,21.9,21.82,21.9,12370.0,20.0483,20.0758,20.0025,20.0758,12370.0
2020-11-16 11:05:00,21.89,21.9,21.68,21.7,8719.0,20.0666,20.0758,19.8741,19.8925,8719.0
2020-11-16 11:10:00,21.7,21.72,21.65,21.7,9691.0,19.8925,19.9108,19.8466,19.8925,9691.0
2020-11-16 11:15:00,21.71,21.83,21.71,21.8,9291.0,19.9016,20.0116,19.9016,19.9841,9291.0
2020-11-16 11:20:00,21.82,21.88,21.72,21.86,32792.0,20.0025,20.0575,19.9108,20.0391,32792.0
2020-11-16 11:25:00,21.86,21.97,21.85,21.97,14526.0,20.0391,20.14,20.03,20.14,14526.0
2020-11-16 11:30:00,21.98,22.03,21.95,22.02,15680.0,20.1491,20.195,20.1216,20.1858,15680.0
2020-11-16 11:35:00,22.02,22.02,21.95,21.97,18153.0,20.1858,20.1858,20.1216,20.14,18153.0
2020-11-16 11:40:00,21.97,22.03,21.96,22.02,11481.0,20.14,20.195,20.1308,20.1858,11481.0
2020-11-16 11:45:00,22.03,22.1,22.03,22.07,13867.0,20.195,20.2591,20.195,20.2316,13867.0
2020-11-16 11:50:00,22.08,22.11,21.98,21.98,9609.0,20.2408,20.2683,20.1491,20.1491,9609.0
2020-11-16 11:55:00,21.98,22.02,21.94,21.98,28914.0,20.1491,20.1858,20.1125,20.1491,28914.0
2020-11-16 12:00:00,21.99,22.0,21.9,21.9,35257.0,20.1583,20.1675,20.0758,20.0758,35257.0
2020-11-16 12:05:00,21.92,21.94,21.87,21.94,11718.0,20.0941,20.1125,20.0483,20.1125,11718.0
2020-11-16 12:10:00,21.92,21.93,21.74,21.79,24285.0,20.0941,20.1033,19.9291,19.975,24285.0
2020-11-16 12:15:00,21.79,21.79,21.69,21.76,47215.0,19.975,19.975,19.8833,19.9475,47215.0
2020-11-16 12:20:00,21.76,21.76,21.67,21.67,10054.0,19.9475,19.9475,19.865,19.865,10054.0
2020-11-16 12:25:00,21.68,21.69,21.63,21.64,9967.0,19.8741,19.8833,19.8283,19.8375,9967.0
2020-11-16 12:30:00,21.64,21.69,21.63,21.66,11436.0,19.8375,19.8833,19.8283,19.8558,11436.0
2020-11-16 12:35:00,21.67,21.69,21.64,21.69,21046.0,19.865,19.8833,19.8375,19.8833,21046.0
2020-11-16 12:40:00,21.68,21.75,21.62,21.74,19682.0,19.8741,19.9383,19.8191,19.9291,19682.0
2020-11-16 12:45:00,21.75,21.75,21.69,21.73,12340.0,19.9383,19.9383,19.8833,19.92,12340.0
2020-11-16 12:50:00,21.74,21.78,21.74,21.77,8723.0,19.9291,19.9658,19.9291,19.9566,8723.0
2020-11-16 12:55:00,21.76,21.81,21.75,21.75,7612.0,19.9475,19.9933,19.9383,19.9383,7612.0
2020-11-16 13:00:00,21.75,21.76,21.69,21.69,10756.0,19.9383,19.9475,19.8833,19.8833,10756.0
2020-11-16 13:05:00,21.7,21.72,21.68,21.68,6386.0,19.8925,19.9108,19.8741,19.8741,6386.0
2020-11-16 13:10:00,21.68,21.7,21.65,21.69,9789.0,19.8741,19.8925,19.8466,19.8833,9789.0
2020-11-16 13:15:00,21.7,21.71,21.67,21.67,5031.0,19.8925,19.9016,19.865,19.865,5031.0
2020-11-16 13:20:00,21.64,21.69,21.63,21.65,7577.0,19.8375,19.8833,19.8283,19.8466,7577.0
2020-11-16 13:25:00,21.67,21.67,21.59,21.6,6068.0,19.865,19.865,19.7916,19.8008,6068.0
2020-11-16 13:30:00,21.6,21.6,21.54,21.6,10855.0,19.8008,19.8008,19.7458,19.8008,10855.0
2020-11-16 13:35:00,21.61,21.62,21.5,21.51,9459.0,19.8099,19.8191,19.7091,19.7183,9459.0
2020-11-16 13:40:00,21.5,21.5,21.38,21.4,17362.0,19.7091,19.7091,19.5991,19.6174,17362.0
2020-11-16 13:45:00,21.39,21.47,21.37,21.43,15780.0,19.6083,19.6816,19.5899,19.6449,15780.0
2020-11-16 13:50:00,21.42,21.5,21.42,21.5,6373.0,19.6358,19.7091,19.6358,19.7091,6373.0
2020-11-16 13:55:00,21.5,21.6,21.5,21.56,12750.0,19.7091,19.8008,19.7091,19.7641,12750.0
2020-11-16 14:00:00,21.55,21.57,21.49,21.54,81755.0,19.7549,19.7733,19.6999,19.7458,81755.0
2020-11-16 14:05:00,21.56,21.65,21.56,21.65,3341.0,19.7641,19.8466,19.7641,19.8466,3341.0
2020-11-16 14:10:00,21.66,21.7,21.63,21.68,8135.0,19.8558,19.8925,19.8283,19.8741,8135.0
2020-11-16 14:15:00,21.67,21.68,21.65,21.65,8217.0,19.865,19.8741,19.8466,19.8466,8217.0
2020-11-16 14:20:00,21.64,21.68,21.64,21.64,5932.0,19.8375,19.8741,19.8375,19.8375,5932.0
2020-11-16 14:25:00,21.65,21.67,21.63,21.67,12806.0,19.8466,19.865,19.8283,19.865,12806.0
2020-11-16 14:30:00,21.67,21.69,21.63,21.68,10808.0,19.865,19.8833,19.8283,19.8741,10808.0
2020-11-16 14:35:00,21.67,21.68,21.66,21.67,2440.0,19.865,19.8741,19.8558,19.865,2440.0
2020-11-16 14:40:00,21.68,21.7,21.64,21.7,11108.0,19.8741,19.8925,19.8375,19.8925,11108.0
2020-11-16 14:45:00,21.69,21.73,21.69,21.7,13095.0,19.8833,19.92,19.8833,19.8925,13095.0
2020-11-16 14:50:00,21.7,21.79,21.7,21.79,22379.0,19.8925,19.975,19.8925,19.975,22379.0
2020-11-16 14:55:00,21.8,21.83,21.79,21.8,11591.0,19.9841,20.0116,19.975,19.9841,11591.0
2020-11-16 15:00:00,21.79,21.79,21.7,21.73,11310.0,19.975,19.975,19.8925,19.92,11310.0
2020-11-16 15:05:00,21.73,21.73,21.68,21.69,13479.0,19.92,19.92,19.8741,19.8833,13479.0
2020-11-16 15:10:00,21.7,21.7,21.61,21.63,35629.0,19.8925,19.8925,19.8099,19.8283,35629.0
2020-11-16 15:15:00,21.63,21.64,21.56,21.58,51643.0,19.8283,19.8375,19.7641,19.7824,51643.0
2020-11-16 15:20:00,21.59,21.63,21.57,21.61,23957.0,19.7916,19.8283,19.7733,19.8099,23957.0
2020-11-16 15:25:00,21.61,21.62,21.54,21.57,33455.0,19.8099,19.8191,19.7458,19.7733,33455.0
2020-11-16 15:30:00,21.57,21.67,21.57,21.61,24637.0,19.7733,19.865,19.7733,19.8099,24637.0
2020-11-16 15:35:00,21.61,21.65,21.58,21.62,60994.0,19.8099,19.8466,19.7824,19.8191,60994.0
2020-11-16 15:40:00,21.62,21.62,21.57,21.6,57400.0,19.8191,19.8191,19.7733,19.8008,57400.0
2020-11-16 15:45:00,21.6,21.61,21.58,21.58,48154.0,19.8008,19.8099,19.7824,19.7824,48154.0
2020-11-16 15:50:00,21.58,21.6,21.48,21.5,67096.0,19.7824,19.8008,19.6908,19.7091,67096.0
2020-11-16 15:55:00,21.5,21.59,21.48,21.59,152162.0,19.7091,19.7916,19.6908,19.7916,152162.0
2020-11-17 09:30:00,21.03,21.34,21.01,21.07,31154.0,19.2783,19.5624,19.2599,19.3149,31154.0
2020-11-17 09:35:00,21.02,21.27,21.01,21.21,28515.0,19.2691,19.4983,19.2599,19.4433,28515.0
2020-11-17 09:40:00,21.17,21.33,21.15,21.27,13273.0,19.4066,19.5533,19.3883,19.4983,13273.0
2020-11-17 09:45:00,21.26,21.39,21.18,21.36,29501.0,19.4891,19.6083,19.4158,19.5808,29501.0
2020-11-17 09:50:00,21.36,21.37,21.22,21.23,15597.0,19.5808,19.5899,19.4524,19.4616,15597.0
2020-11-17 09:55:00,21.23,21.3,21.12,21.12,15329.0,19.4616,19.5258,19.3608,19.3608,15329.0
2020-11-17 10:00:00,21.16,21.25,21.1,21.12,96180.0,19.3974,19.4799,19.3424,19.3608,96180.0
2020-11-17 10:05:00,21.12,21.25,21.09,21.23,34477.0,19.3608,19.4799,19.3333,19.4616,34477.0
2020-11-17 10:10:00,21.24,21.33,21.22,21.33,18562.0,19.4708,19.5533,19.4524,19.5533,18562.0
2020-11-17 10:15:00,21.34,21.38,21.29,21.33,11314.0,19.5624,19.5991,19.5166,19.5533,11314.0
2020-11-17 10:20:00,21.33,21.47,21.3,21.43,13685.0,19.5533,19.6816,19.5258,19.6449,13685.0
2020-11-17 10:25:00,21.44,21.57,21.4,21.52,17297.0,19.6541,19.7733,19.6174,19.7274,17297.0
2020-11-17 10:30:00,21.52,21.62,21.48,21.61,5987.0,19.7274,19.8191,19.6908,19.8099,5987.0
2020-11-17 10:35:00,21.61,21.66,21.57,21.66,18902.0,19.8099,19.8558,19.7733,19.8558,18902.0
2020-11-17 10:40:00,21.66,21.7,21.6,21.67,6354.0,19.8558,19.8925,19.8008,19.865,6354.0
2020-11-17 10:45:00,21.66,21.68,21.58,21.58,10499.0,19.8558,19.8741,19.7824,19.7824,10499.0
2020-11-17 10:50:00,21.59,21.73,21.59,21.73,16846.0,19.7916,19.92,19.7916,19.92,16846.0
2020-11-17 10:55:00,21.73,21.75,21.69,21.7,17284.0,19.92,19.9383,19.8833,19.8925,17284.0
2020-11-17 11:00:00,21.7,21.73,21.66,21.73,22349.0,19.8925,19.92,19.8558,19.92,22349.0
2020-11-17 11:05:00,21.73,21.8,21.73,21.8,54313.0,19.92,19.9841,19.92,19.9841,54313.0
2020-11-17 11:10:00,21.8,21.86,21.78,21.85,11867.0,19.9841,20.0391,19.9658,20.03,11867.0
2020-11-17 11:15:00,21.84,21.88,21.82,21.87,15922.0,20.0208,20.0575,20.0025,20.0483,15922.0
2020-11-17 11:20:00,21.87,21.98,21.86,21.98,12342.0,20.0483,20.1491,20.0391,20.1491,12342.0
2020-11-17 11:25:00,21.98,21.99,21.88,21.92,14532.0,20.1491,20.1583,20.0575,20.0941,14532.0
2020-11-17 11:30:00,21.94,21.99,21.93,21.96,6191.0,20.1125,20.1583,20.1033,20.1308,6191.0
2020-11-17 11:35:00,21.97,22.04,21.97,22.01,25099.0,20.14,20.2041,20.14,20.1766,25099.0
2020-11-17 11:40:00,22.02,22.02,21.91,21.92,8895.0,20.1858,20.1858,20.085,20.0941,8895.0
2020-11-17 11:45:00,21.92,21.99,21.89,21.99,13282.0,20.0941,20.1583,20.0666,20.1583,13282.0
2020-11-17 11:50:00,21.99,22.0,21.88,21.92,36009.0,20.1583,20.1675,20.0575,20.0941,36009.0
2020-11-17 11:55:00,21.92,21.92,21.78,21.79,47208.0,20.0941,20.0941,19.9658,19.975,47208.0
2020-11-17 12:00:00,21.78,21.92,21.74,21.9,12026.0,19.9658,20.0941,19.9291,20.0758,12026.0
2020-11-17 12:05:00,21.92,21.92,21.87,21.88,9750.0,20.0941,20.0941,20.0483,20.0575,9750.0
2020-11-17 12:10:00,21.88,21.9,21.83,21.9,29435.0,20.0575,20.0758,20.0116,20.0758,29435.0
2020-11-17 12:15:00,21.93,21.95,21.92,21.93,10562.0,20.1033,20.1216,20.0941,20.1033,10562.0
2020-11-17 12:20:00,21.92,22.09,21.91,22.08,17843.0,20.0941,20.25,20.085,20.2408,17843.0
2020-11-17 12:25:00,22.08,22.14,22.04,22.12,14053.0,20.2408,20.2958,20.2041,20.2775,14053.0
2020-11-17 12:30:00,22.12,22.14,22.09,22.09,11051.0,20.2775,20.2958,20.25,20.25,11051.0
2020-11-17 12:35:00,22.09,22.11,22.07,22.09,64983.0,20.25,20.2683,20.2316,20.25,64983.0
2020-11-17 12:40:00,22.1,22.17,22.1,22.17,23881.0,20.2591,20.3233,20.2591,20.3233,23881.0
2020-11-17 12:45:00,22.17,22.17,22.12,22.12,25136.0,20.3233,20.3233,20.2775,20.2775,25136.0
2020-11-17 12:50:00,22.1,22.17,22.09,22.16,24817.0,20.2591,20.3233,20.25,20.3141,24817.0
2020-11-17 12:55:00,22.16,22.2,22.15,22.18,12730.0,20.3141,20.3508,20.305,20.3325,12730.0
2020-11-17 13:00:00,22.18,22.2,22.17,22.18,6792.0,20.3325,20.3508,20.3233,20.3325,6792.0
2020-11-17 13:05:00,22.18,22.25,22.18,22.25,18714.0,20.3325,20.3966,20.3325,20.3966,18714.0
2020-11-17 13:10:00,22.24,22.3,22.24,22.28,14725.0,20.3875,20.4425,20.3875,20.4241,14725.0
2020-11-17 13:15:00,22.29,22.39,22.28,22.39,25762.0,20.4333,20.525,20.4241,20.525,25762.0
2020-11-17 13:20:00,22.39,22.39,22.34,22.37,24140.0,20.525,20.525,20.4791,20.5066,24140.0
2020-11-17 13:25:00,22.38,22.42,22.36,22.37,41951.0,20.5158,20.5525,20.4975,20.5066,41951.0
2020-11-17 13:30:00,22.37,22.44,22.33,22.44,54213.0,20.5066,20.5708,20.47,20.5708,54213.0
2020-11-17 13:35:00,22.44,22.53,22.43,22.5,17683.0,20.5708,20.6533,20.5616,20.6258,17683.0
2020-11-17 13:40:00,22.48,22.53,22.47,22.5,10965.0,20.6075,20.6533,20.5983,20.6258,10965.0
2020-11-17 13:45:00,22.5,22.56,22.47,22.5,26841.0,20.6258,20.6808,20.5983,20.6258,26841.0
2020-11-17 13:50:00,22.5,22.5,22.36,22.37,27118.0,20.6258,20.6258,20.4975,20.5066,27118.0
2020-11-17 13:55:00,22.38,22.44,22.35,22.44,8323.0,20.5158,20.5708,20.4883,20.5708,8323.0
2020-11-17 14:00:00,22.43,22.47,22.43,22.46,7402.0,20.5616,20.5983,20.5616,20.5891,7402.0
2020-11-17 14:05:00,22.47,22.51,22.45,22.46,16051.0,20.5983,20.635,20.58,20.5891,16051.0
2020-11-17 14:10:00,22.46,22.71,22.45,22.61,36508.0,20.5891,20.8183,20.58,20.7267,36508.0
2020-11-17 14:15:00,22.59,22.59,22.49,22.5,14116.0,20.7083,20.7083,20.6166,20.6258,14116.0
2020-11-17 14:20:00,22.5,22.52,22.46,22.46,41285.0,20.6258,20.6441,20.5891,20.5891,41285.0
2020-11-17 14:25:00,22.46,22.46,22.31,22.34,13366.0,20.5891,20.5891,20.4516,20.4791,13366.0
2020-11-17 14:30:00,22.34,22.35,22.28,22.34,23429.0,20.4791,20.4883,20.4241,20.4791,23429.0
2020-11-17 14:35:00,22.33,22.34,22.24,22.27,10963.0,20.47,20.4791,20.3875,20.415,10963.0
2020-11-17 14:40:00,22.26,22.35,22.25,22.34,37407.0,20.4058,20.4883,20.3966,20.4791,37407.0
2020-11-17 14:45:00,22.34,22.37,22.33,22.34,15793.0,20.4791,20.5066,20.47,20.4791,15793.0
2020-11-17 14:50:00,22.34,22.44,22.32,22.44,26926.0,20.4791,20.5708,20.4608,20.5708,26926.0
2020-11-17 14:55:00,22.44,22.49,22.38,22.38,10454.0,20.5708,20.6166,20.5158,20.5158,10454.0
2020-11-17 15:00:00,22.38,22.4,22.33,22.39,23838.0,20.5158,20.5341,20.47,20.525,23838.0
2020-11-17 15:05:00,22.39,22.4,22.36,22.36,33552.0,20.525,20.5341,20.4975,20.4975,33552.0
2020-11-17 15:10:00,22.38,22.38,22.28,22.35,33787.0,20.5158,20.5158,20.4241,20.4883,33787.0
2020-11-17 15:15:00,22.36,22.43,22.35,22.4,24909.0,20.4975,20.5616,20.4883,20.5341,24909.0
2020-11-17 15:20:00,22.39,22.45,22.38,22.42,49252.0,20.525,20.58,20.5158,20.5525,49252.0
2020-11-17 15:25:00,22.42,22.43,22.4,22.41,19586.0,20.5525,20.5616,20.5341,20.5433,19586.0
2020-11-17 15:30:00,22.42,22.44,22.39,22.41,42519.0,20.5525,20.5708,20.525,20.5433,42519.0
2020-11-17 15:35:00,22.41,22.48,22.4,22.47,49302.0,20.5433,20.6075,20.5341,20.5983,49302.0
2020-11-17 15:40:00,22.47,22.5,22.45,22.48,28568.0,20.5983,20.6258,20.58,20.6075,28568.0
2020-11-17 15:45:00,22.48,22.59,22.47,22.59,45978.0,20.6075,20.7083,20.5983,20.7083,45978.0
2020-11-17 15:50:00,22.58,22.64,22.54,22.62,69991.0,20.6992,20.7542,20.6625,20.7358,69991.0
2020-11-17 15:55:00,22.62,22.71,22.62,22.65,92957.0,20.7358,20.8183,20.7358,20.7633,92957.0
2020-11-18 09:30:00,22.89,23.04,22.74,22.95,54915.0,20.9833,21.1208,20.8458,21.0383,54915.0
2020-11-18 09:35:00,22.94,22.97,22.71,22.71,133870.0,21.0292,21.0567,20.8183,20.8183,133870.0
2020-11-18 09:40:00,22.75,22.94,22.69,22.78,37629.0,20.855,21.0292,20.8,20.8825,37629.0
2020-11-18 09:45:00,22.8,22.84,22.72,22.8,34526.0,20.9008,20.9375,20.8275,20.9008,34526.0
2020-11-18 09:50:00,22.78,22.86,22.75,22.82,27318.0,20.8825,20.9558,20.855,20.9192,27318.0
2020-11-18 09:55:00,22.82,22.9,22.82,22.88,5200.0,20.9192,20.9925,20.9192,20.9742,5200.0
2020-11-18 10:00:00,22.87,23.12,22.84,23.02,15147.0,20.965,21.1942,20.9375,21.1025,15147.0
2020-11-18 10:05:00,23.02,23.1,23.0,23.09,20727.0,21.1025,21.1758,21.0842,21.1667,20727.0
2020-11-18 10:10:00,23.07,23.09,22.99,23.08,12363.0,21.1483,21.1667,21.075,21.1575,12363.0
2020-11-18 10:15:00,23.07,23.1,22.96,22.97,24916.0,21.1483,21.1758,21.0475,21.0567,24916.0
2020-11-18 10:20:00,22.97,23.16,22.97,23.14,24161.0,21.0567,21.2308,21.0567,21.2125,24161.0
2020-11-18 10:25:00,23.13,23.19,23.12,23.14,9884.0,21.2033,21.2583,21.1942,21.2125,9884.0
2020-11-18 10:30:00,23.14,23.15,23.06,23.09,20654.0,21.2125,21.2217,21.1392,21.1667,20654.0
2020-11-18 10:35:00,23.08,23.22,23.08,23.21,29437.0,21.1575,21.2858,21.1575,21.2767,29437.0
2020-11-18 10:40:00,23.21,23.31,23.12,23.31,50887.0,21.2767,21.3683,21.1942,21.3683,50887.0
2020-11-18 10:45:00,23.31,23.4,23.31,23.37,31561.0,21.3683,21.4508,21.3683,21.4233,31561.0
2020-11-18 10:50:00,23.37,23.39,23.29,23.34,15465.0,21.4233,21.4417,21.35,21.3958,15465.0
2020-11-18 10:55:00,23.32,23.33,23.19,23.21,25047.0,21.3775,21.3867,21.2583,21.2767,25047.0
2020-11-18 11:00:00,23.22,23.29,23.19,23.26,29930.0,21.2858,21.35,21.2583,21.3225,29930.0
2020-11-18 11:05:00,23.26,23.32,23.25,23.27,42621.0,21.3225,21.3775,21.3133,21.3317,42621.0
2020-11-18 11:10:00,23.27,23.35,23.26,23.33,29684.0,21.3317,21.405,21.3225,21.3867,29684.0
2020-11-18 11:15:00,23.33,23.41,23.33,23.4,18494.0,21.3867,21.46,21.3867,21.4508,18494.0
2020-11-18 11:20:00,23.4,23.4,23.32,23.32,10905.0,21.4508,21.4508,21.3775,21.3775,10905.0
2020-11-18 11:25:00,23.34,23.39,23.34,23.36,17838.0,21.3958,21.4417,21.3958,21.4142,17838.0
2020-11-18 11:30:00,23.36,23.38,23.34,23.36,20153.0,21.4142,21.4325,21.3958,21.4142,20153.0
2020-11-18 11:35:00,23.36,23.39,23.29,23.37,36777.0,21.4142,21.4417,21.35,21.4233,36777.0
2020-11-18 11:40:00,23.37,23.52,23.33,23.51,42464.0,21.4233,21.5609,21.3867,21.5517,42464.0
2020-11-18 11:45:00,23.52,23.59,23.48,23.49,26197.0,21.5609,21.625,21.5242,21.5334,26197.0
2020-11-18 11:50:00,23.47,23.57,23.46,23.53,21110.0,21.515,21.6067,21.5058,21.57,21110.0
2020-11-18 11:55:00,23.53,23.58,23.52,23.56,22564.0,21.57,21.6159,21.5609,21.5975,22564.0
2020-11-18 12:00:00,23.56,23.6,23.55,23.59,18912.0,21.5975,21.6342,21.5884,21.625,18912.0
2020-11-18 12:05:00,23.59,23.6,23.45,23.46,23156.0,21.625,21.6342,21.4967,21.5058,23156.0
2020-11-18 12:10:00,23.46,23.46,23.39,23.43,12597.0,21.5058,21.5058,21.4417,21.4783,12597.0
2020-11-18 12:15:00,23.43,23.47,23.39,23.42,16168.0,21.4783,21.515,21.4417,21.4692,16168.0
2020-11-18 12:20:00,23.43,23.5,23.43,23.45,8965.0,21.4783,21.5425,21.4783,21.4967,8965.0
2020-11-18 12:25:00,23.44,23.44,23.4,23.42,12717.0,21.4875,21.4875,21.4508,21.4692,12717.0
2020-11-18 12:30:00,23.42,23.43,23.36,23.37,48643.0,21.4692,21.4783,21.4142,21.4233,48643.0
2020-11-18 12:35:00,23.38,23.42,23.37,23.38,37043.0,21.4325,21.4692,21.4233,21.4325,37043.0
2020-11-18 12:40:00,23.4,23.42,23.36,23.36,15872.0,21.4508,21.4692,21.4142,21.4142,15872.0
2020-11-18 12:45:00,23.36,23.38,23.33,23.37,13105.0,21.4142,21.4325,21.3867,21.4233,13105.0
2020-11-18 12:50:00,23.38,23.45,23.38,23.45,12723.0,21.4325,21.4967,21.4325,21.4967,12723.0
2020-11-18 12:55:00,23.48,23.52,23.46,23.47,25060.0,21.5242,21.5609,21.5058,21.515,25060.0
2020-11-18 13:00:00,23.48,23.51,23.46,23.49,15620.0,21.5242,21.5517,21.5058,21.5334,15620.0
2020-11-18 13:05:00,23.49,23.52,23.48,23.52,8190.0,21.5334,21.5609,21.5242,21.5609,8190.0
2020-11-18 13:10:00,23.52,23.61,23.52,23.55,19221.0,21.5609,21.6434,21.5609,21.5884,19221.0
2020-11-18 13:15:00,23.54,23.59,23.5,23.58,29238.0,21.5792,21.625,21.5425,21.6159,29238.0
2020-11-18 13:20:00,23.59,23.64,23.56,23.62,60043.0,21.625,21.6709,21.5975,21.6525,60043.0
2020-11-18 13:25:00,23.62,23.62,23.51,23.55,27919.0,21.6525,21.6525,21.5517,21.5884,27919.0
2020-11-18 13:30:00,23.55,23.63,23.52,23.63,19725.0,21.5884,21.6617,21.5609,21.6617,19725.0
2020-11-18 13:35:00,23.63,23.75,23.62,23.74,21636.0,21.6617,21.7717,21.6525,21.7625,21636.0
2020-11-18 13:40:00,23.75,23.75,23.68,23.7,20769.0,21.7717,21.7717,21.7075,21.7259,20769.0
2020-11-18 13:45:00,23.69,23.69,23.52,23.53,39080.0,21.7167,21.7167,21.5609,21.57,39080.0
2020-11-18 13:50:00,23.57,23.57,23.43,23.44,37210.0,21.6067,21.6067,21.4783,21.4875,37210.0
2020-11-18 13:55:00,23.41,23.41,23.26,23.3,55441.0,21.46,21.46,21.3225,21.3592,55441.0
2020-11-18 14:00:00,23.32,23.44,23.29,23.42,15431.0,21.3775,21.4875,21.35,21.4692,15431.0
2020-11-18 14:05:00,23.42,23.43,23.39,23.4,8133.0,21.4692,21.4783,21.4417,21.4508,8133.0
2020-11-18 14:10:00,23.39,23.39,23.3,23.3,8280.0,21.4417,21.4417,21.3592,21.3592,8280.0
2020-11-18 14:15:00,23.3,23.33,23.14,23.14,15184.0,21.3592,21.3867,21.2125,21.2125,15184.0
2020-11-18 14:20:00,23.16,23.16,22.98,23.04,52379.0,21.2308,21.2308,21.0658,21.1208,52379.0
2020-11-18 14:25:00,23.03,23.12,22.99,23.1,22046.0,21.1117,21.1942,21.075,21.1758,22046.0
2020-11-18 14:30:00,23.11,23.22,23.1,23.18,30131.0,21.185,21.2858,21.1758,21.2492,30131.0
2020-11-18 14:35:00,23.16,23.24,23.16,23.2,25392.0,21.2308,21.3042,21.2308,21.2675,25392.0
2020-11-18 14:40:00,23.2,23.34,23.2,23.28,150996.0,21.2675,21.3958,21.2675,21.3408,150996.0
2020-11-18 14:45:00,23.28,23.34,23.27,23.33,133792.0,21.3408,21.3958,21.3317,21.3867,133792.0
2020-11-18 14:50:00,23.33,23.59,23.32,23.36,82156.0,21.3867,21.625,21.3775,21.4142,82156.0
2020-11-18 14:55:00,23.37,23.42,23.29,23.3,34710.0,21.4233,21.4692,21.35,21.3592,34710.0
2020-11-18 15:00:00,23.3,23.34,23.22,23.24,33227.0,21.3592,21.3958,21.2858,21.3042,33227.0
2020-11-18 15:05:00,23.23,23.28,23.19,23.26,98434.0,21.295,21.3408,21.2583,21.3225,98434.0
2020-11-18 15:10:00,23.27,23.38,23.27,23.33,30367.0,21.3317,21.4325,21.3317,21.3867,30367.0
2020-11-18 15:15:00,23.33,23.36,23.32,23.33,31064.0,21.3867,21.4142,21.3775,21.3867,31064.0
2020-11-18 15:20:00,23.33,23.33,23.2,23.28,41832.0,21.3867,21.3867,21.2675,21.3408,41832.0
2020-11-18 15:25:00,23.29,23.3,23.17,23.18,48499.0,21.35,21.3592,21.24,21.2492,48499.0
2020-11-18 15:30:00,23.18,23.19,23.06,23.06,106507.0,21.2492,21.2583,21.1392,21.1392,106507.0
2020-11-18 15:35:00,23.06,23.07,22.92,22.92,112995.0,21.1392,21.1483,21.0108,21.0108,112995.0
2020-11-18 15:40:00,22.93,22.97,22.85,22.85,81491.0,21.02,21.0567,20.9467,20.9467,81491.0
2020-11-18 15:45:00,22.85,22.94,22.73,22.75,130924.0,20.9467,21.0292,20.8367,20.855,130924.0
2020-11-18 15:50:00,22.75,22.85,22.71,22.76,82465.0,20.855,20.9467,20.8183,20.8642,82465.0
2020-11-18 15:55:00,22.76,22.87,22.66,22.68,262724.0,20.8642,20.965,20.7725,20.7908,262724.0
2020-11-19 09:30:00,22.3,22.78,22.15,22.77,64799.0,20.4425,20.8825,20.305,20.8733,64799.0
2020-11-19 09:35:00,22.77,22.9,22.67,22.84,79392.0,20.8733,20.9925,20.7817,20.9375,79392.0
2020-11-19 09:40:00,22.79,22.79,22.62,22.66,15817.0,20.8917,20.8917,20.7358,20.7725,15817.0
2020-11-19 09:45:00,22.65,22.94,22.62,22.86,49622.0,20.7633,21.0292,20.7358,20.9558,49622.0
2020-11-19 09:50:00,22.83,22.92,22.82,22.88,36451.0,20.9283,21.0108,20.9192,20.9742,36451.0
2020-11-19 09:55:00,22.86,22.87,22.67,22.82,37650.0,20.9558,20.965,20.7817,20.9192,37650.0
2020-11-19 10:00:00,22.83,22.85,22.45,22.45,69994.0,20.9283,20.9467,20.58,20.58,69994.0
2020-11-19 10:05:00,22.48,22.64,22.43,22.64,46205.0,20.6075,20.7542,20.5616,20.7542,46205.0
2020-11-19 10:10:00,22.64,22.73,22.6,22.67,19300.0,20.7542,20.8367,20.7175,20.7817,19300.0
2020-11-19 10:15:00,22.66,22.7,22.55,22.55,11906.0,20.7725,20.8092,20.6716,20.6716,11906.0
2020-11-19 10:20:00,22.55,22.61,22.51,22.53,96607.0,20.6716,20.7267,20.635,20.6533,96607.0
2020-11-19 10:25:00,22.51,22.51,22.32,22.35,7582.0,20.635,20.635,20.4608,20.4883,7582.0
2020-11-19 10:30:00,22.32,22.33,22.19,22.19,9392.0,20.4608,20.47,20.3416,20.3416,9392.0
2020-11-19 10:35:00,22.21,22.23,22.07,22.16,52103.0,20.36,20.3783,20.2316,20.3141,52103.0
2020-11-19 10:40:00,22.16,22.31,22.12,22.22,28362.0,20.3141,20.4516,20.2775,20.3691,28362.0
2020-11-19 10:45:00,22.22,22.37,22.22,22.34,17444.0,20.3691,20.5066,20.3691,20.4791,17444.0
2020-11-19 10:50:00,22.32,22.33,22.15,22.21,28238.0,20.4608,20.47,20.305,20.36,28238.0
2020-11-19 10:55:00,22.2,22.24,22.03,22.04,29884.0,20.3508,20.3875,20.195,20.2041,29884.0
2020-11-19 11:00:00,22.04,22.14,21.95,22.1,233628.0,20.2041,20.2958,20.1216,20.2591,233628.0
2020-11-19 11:05:00,22.12,22.3,22.11,22.27,22218.0,20.2775,20.4425,20.2683,20.415,22218.0
2020-11-19 11:10:00,22.23,22.31,22.18,22.2,31448.0,20.3783,20.4516,20.3325,20.3508,31448.0
2020-11-19 11:15:00,22.22,22.3,22.17,22.3,20586.0,20.3691,20.4425,20.3233,20.4425,20586.0
2020-11-19 11:20:00,22.27,22.27,22.15,22.25,23071.0,20.415,20.415,20.305,20.3966,23071.0
2020-11-19 11:25:00,22.26,22.36,22.23,22.28,15432.0,20.4058,20.4975,20.3783,20.4241,15432.0
2020-11-19 11:30:00,22.28,22.38,22.27,22.35,13717.0,20.4241,20.5158,20.415,20.4883,13717.0
2020-11-19 11:35:00,22.34,22.43,22.32,22.43,28055.0,20.4791,20.5616,20.4608,20.5616,28055.0
2020-11-19 11:40:00,22.39,22.42,22.3,22.34,9813.0,20.525,20.5525,20.4425,20.4791,9813.0
2020-11-19 11:45:00,22.32,22.37,22.28,22.28,6052.0,20.4608,20.5066,20.4241,20.4241,6052.0
2020-11-19 11:50:00,22.3,22.32,22.17,22.2,8454.0,20.4425,20.4608,20.3233,20.3508,8454.0
2020-11-19 11:55:00,22.2,22.23,22.15,22.23,5911.0,20.3508,20.3783,20.305,20.3783,5911.0
2020-11-19 12:00:00,22.23,22.35,22.23,22.29,11189.0,20.3783,20.4883,20.3783,20.4333,11189.0
2020-11-19 12:05:00,22.29,22.37,22.28,22.36,6280.0,20.4333,20.5066,20.4241,20.4975,6280.0
2020-11-19 12:10:00,22.36,22.39,22.3,22.31,9497.0,20.4975,20.525,20.4425,20.4516,9497.0
2020-11-19 12:15:00,22.31,22.31,22.22,22.22,4939.0,20.4516,20.4516,20.3691,20.3691,4939.0
2020-11-19 12:20:00,22.21,22.31,22.2,22.26,9423.0,20.36,20.4516,20.3508,20.4058,9423.0
2020-11-19 12:25:00,22.26,22.32,22.26,22.32,6018.0,20.4058,20.4608,20.4058,20.4608,6018.0
2020-11-19 12:30:00,22.3,22.33,22.28,22.31,5391.0,20.4425,20.47,20.4241,20.4516,5391.0
2020-11-19 12:35:00,22.3,22.38,22.3,22.37,6931.0,20.4425,20.5158,20.4425,20.5066,6931.0
2020-11-19 12:40:00,22.36,22.41,22.28,22.28,7975.0,20.4975,20.5433,20.4241,20.4241,7975.0
2020-11-19 12:45:00,22.28,22.35,22.27,22.35,12817.0,20.4241,20.4883,20.415,20.4883,12817.0
2020-11-19 12:50:00,22.34,22.39,22.31,22.36,9383.0,20.4791,20.525,20.4516,20.4975,9383.0
2020-11-19 12:55:00,22.37,22.48,22.37,22.46,42199.0,20.5066,20.6075,20.5066,20.5891,42199.0
2020-11-19 13:00:00,22.48,22.54,22.47,22.51,15041.0,20.6075,20.6625,20.5983,20.635,15041.0
2020-11-19 13:05:00,22.52,22.52,22.44,22.44,7420.0,20.6441,20.6441,20.5708,20.5708,7420.0
2020-11-19 13:10:00,22.45,22.53,22.45,22.5,11798.0,20.58,20.6533,20.58,20.6258,11798.0
2020-11-19 13:15:00,22.48,22.56,22.48,22.54,10626.0,20.6075,20.6808,20.6075,20.6625,10626.0
2020-11-19 13:20:00,22.54,22.55,22.5,22.54,8909.0,20.6625,20.6716,20.6258,20.6625,8909.0
2020-11-19 13:25:00,22.54,22.63,22.52,22.54,32207.0,20.6625,20.745,20.6441,20.6625,32207.0
2020-11-19 13:30:00,22.55,22.57,22.5,22.57,17335.0,20.6716,20.69,20.6258,20.69,17335.0
2020-11-19 13:35:00,22.56,22.61,22.54,22.55,18725.0,20.6808,20.7267,20.6625,20.6716,18725.0
2020-11-19 13:40:00,22.55,22.64,22.55,22.64,15732.0,20.6716,20.7542,20.6716,20.7542,15732.0
2020-11-19 13:45:00,22.66,22.75,22.66,22.75,12653.0,20.7725,20.855,20.7725,20.855,12653.0
2020-11-19 13:50:00,22.73,22.74,22.65,22.67,18842.0,20.8367,20.8458,20.7633,20.7817,18842.0
2020-11-19 13:55:00,22.68,22.7,22.63,22.66,11363.0,20.7908,20.8092,20.745,20.7725,11363.0
2020-11-19 14:00:00,22.66,22.71,22.66,22.71,13657.0,20.7725,20.8183,20.7725,20.8183,13657.0
2020-11-19 14:05:00,22.7,22.74,22.68,22.71,21866.0,20.8092,20.8458,20.7908,20.8183,21866.0
2020-11-19 14:10:00,22.71,22.74,22.68,22.74,8818.0,20.8183,20.8458,20.7908,20.8458,8818.0
2020-11-19 14:15:00,22.72,22.72,22.68,22.7,8400.0,20.8275,20.8275,20.7908,20.8092,8400.0
2020-11-19 14:20:00,22.7,22.72,22.69,22.7,7308.0,20.8092,20.8275,20.8,20.8092,7308.0
2020-11-19 14:25:00,22.69,22.75,22.68,22.68,15746.0,20.8,20.855,20.7908,20.7908,15746.0
2020-11-19 14:30:00,22.68,22.73,22.68,22.69,9725.0,20.7908,20.8367,20.7908,20.8,9725.0
2020-11-19 14:35:00,22.68,22.84,22.68,22.84,36592.0,20.7908,20.9375,20.7908,20.9375,36592.0
2020-11-19 14:40:00,22.85,23.02,22.85,22.99,20074.0,20.9467,21.1025,20.9467,21.075,20074.0
2020-11-19 14:45:00,22.99,23.05,22.97,23.01,16526.0,21.075,21.13,21.0567,21.0933,16526.0
2020-11-19 14:50:00,23.01,23.01,22.93,22.94,18651.0,21.0933,21.0933,21.02,21.0292,18651.0
2020-11-19 14:55:00,22.96,23.0,22.95,23.0,21129.0,21.0475,21.0842,21.0383,21.0842,21129.0
2020-11-19 15:00:00,22.99,23.06,22.99,23.05,15841.0,21.075,21.1392,21.075,21.13,15841.0
2020-11-19 15:05:00,23.05,23.05,22.95,22.99,30611.0,21.13,21.13,21.0383,21.075,30611.0
2020-11-19 15:10:00,22.98,23.03,22.97,23.02,12562.0,21.0658,21.1117,21.0567,21.1025,12562.0
2020-11-19 15:15:00,23.02,23.11,23.0,23.01,21441.0,21.1025,21.185,21.0842,21.0933,21441.0
2020-11-19 15:20:00,23.01,23.1,22.98,23.08,57880.0,21.0933,21.1758,21.0658,21.1575,57880.0
2020-11-19 15:25:00,23.08,23.1,23.03,23.1,27903.0,21.1575,21.1758,21.1117,21.1758,27903.0
2020-11-19 15:30:00,23.11,23.14,23.09,23.1,29228.0,21.185,21.2125,21.1667,21.1758,29228.0
2020-11-19 15:35:00,23.1,23.14,23.1,23.12,27021.0,21.1758,21.2125,21.1758,21.1942,27021.0
2020-11-19 15:40:00,23.12,23.18,23.11,23.16,33913.0,21.1942,21.2492,21.185,21.2308,33913.0
2020-11-19 15:45:00,23.16,23.21,23.14,23.2,45361.0,21.2308,21.2767,21.2125,21.2675,45361.0
2020-11-19 15:50:00,23.2,23.32,23.2,23.31,79794.0,21.2675,21.3775,21.2675,21.3683,79794.0
2020-11-19 15:55:00,23.31,23.31,23.17,23.24,122606.0,21.3683,21.3683,21.24,21.3042,122606.0
2020-11-20 09:30:00,23.24,23.38,23.1,23.2,57002.0,21.3042,21.4325,21.1758,21.2675,57002.0
2020-11-20 09:35:00,23.19,23.47,23.13,23.46,8439.0,21.2583,21.515,21.2033,21.5058,8439.0
2020-11-20 09:40:00,23.4,23.54,23.33,23.37,16213.0,21.4508,21.5792,21.3867,21.4233,16213.0
2020-11-20 09:45:00,23.4,23.69,23.4,23.62,22798.0,21.4508,21.7167,21.4508,21.6525,22798.0
2020-11-20 09:50:00,23.6,23.6,23.21,23.24,12824.0,21.6342,21.6342,21.2767,21.3042,12824.0
2020-11-20 09:55:00,23.26,23.33,23.24,23.3,9289.0,21.3225,21.3867,21.3042,21.3592,9289.0
2020-11-20 10:00:00,23.33,23.42,23.3,23.39,11886.0,21.3867,21.4692,21.3592,21.4417,11886.0
2020-11-20 10:05:00,23.39,23.52,23.37,23.43,21900.0,21.4417,21.5609,21.4233,21.4783,21900.0
2020-11-20 10:10:00,23.46,23.52,23.37,23.4,7620.0,21.5058,21.5609,21.4233,21.4508,7620.0
2020-11-20 10:15:00,23.34,23.35,23.28,23.33,9447.0,21.3958,21.405,21.3408,21.3867,9447.0
2020-11-20 10:20:00,23.3,23.52,23.28,23.51,17389.0,21.3592,21.5609,21.3408,21.5517,17389.0
2020-11-20 10:25:00,23.51,23.52,23.45,23.47,29041.0,21.5517,21.5609,21.4967,21.515,29041.0
2020-11-20 10:30:00,23.48,23.52,23.32,23.35,9639.0,21.5242,21.5609,21.3775,21.405,9639.0
2020-11-20 10:35:00,23.37,23.47,23.36,23.44,79680.0,21.4233,21.515,21.4142,21.4875,79680.0
2020-11-20 10:40:00,23.43,23.51,23.4,23.43,17601.0,21.4783,21.5517,21.4508,21.4783,17601.0
2020-11-20 10:45:00,23.43,23.43,23.3,23.32,8739.0,21.4783,21.4783,21.3592,21.3775,8739.0
2020-11-20 10:50:00,23.33,23.4,23.29,23.29,11719.0,21.3867,21.4508,21.35,21.35,11719.0
2020-11-20 10:55:00,23.28,23.34,23.26,23.32,23484.0,21.3408,21.3958,21.3225,21.3775,23484.0
2020-11-20 11:00:00,23.31,23.34,23.22,23.25,88671.0,21.3683,21.3958,21.2858,21.3133,88671.0
2020-11-20 11:05:00,23.24,23.27,23.2,23.2,22708.0,21.3042,21.3317,21.2675,21.2675,22708.0
2020-11-20 11:10:00,23.18,23.2,23.03,23.11,19591.0,21.2492,21.2675,21.1117,21.185,19591.0
2020-11-20 11:15:00,23.11,23.18,23.06,23.08,19806.0,21.185,21.2492,21.1392,21.1575,19806.0
2020-11-20 11:20:00,23.08,23.09,23.03,23.03,6827.0,21.1575,21.1667,21.1117,21.1117,6827.0
2020-11-20 11:25:00,23.03,23.09,23.01,23.03,15796.0,21.1117,21.1667,21.0933,21.1117,15796.0
2020-11-20 11:30:00,23.02,23.03,22.92,23.01,12885.0,21.1025,21.1117,21.0108,21.0933,12885.0
2020-11-20 11:35:00,23.02,23.09,23.0,23.09,7677.0,21.1025,21.1667,21.0842,21.1667,7677.0
2020-11-20 11:40:00,23.07,23.13,23.05,23.08,50863.0,21.1483,21.2033,21.13,21.1575,50863.0
2020-11-20 11:45:00,23.07,23.08,23.0,23.04,26999.0,21.1483,21.1575,21.0842,21.1208,26999.0
2020-11-20 11:50:00,23.04,23.1,23.04,23.1,8621.0,21.1208,21.1758,21.1208,21.1758,8621.0
2020-11-20 11:55:00,23.1,23.13,23.04,23.04,28874.0,21.1758,21.2033,21.1208,21.1208,28874.0
2020-11-20 12:00:00,23.05,23.08,22.98,23.05,13856.0,21.13,21.1575,21.0658,21.13,13856.0
2020-11-20 12:05:00,23.06,23.06,23.02,23.06,13474.0,21.1392,21.1392,21.1025,21.1392,13474.0
2020-11-20 12:10:00,23.06,23.07,22.95,22.96,49254.0,21.1392,21.1483,21.0383,21.0475,49254.0
2020-11-20 12:15:00,22.96,23.02,22.95,23.02,4053.0,21.0475,21.1025,21.0383,21.1025,4053.0
2020-11-20 12:20:00,23.01,23.02,22.98,23.01,15490.0,21.0933,21.1025,21.0658,21.0933,15490.0
2020-11-20 12:25:00,23.0,23.0,22.92,22.93,12133.0,21.0842,21.0842,21.0108,21.02,12133.0
2020-11-20 12:30:00,22.95,22.97,22.91,22.93,10587.0,21.0383,21.0567,21.0017,21.02,10587.0
2020-11-20 12:35:00,22.96,22.97,22.92,22.93,7062.0,21.0475,21.0567,21.0108,21.02,7062.0
2020-11-20 12:40:00,22.92,22.98,22.9,22.9,8566.0,21.0108,21.0658,20.9925,20.9925,8566.0
2020-11-20 12:45:00,22.9,22.9,22.83,22.83,9727.0,20.9925,20.9925,20.9283,20.9283,9727.0
2020-11-20 12:50:00,22.82,22.87,22.81,22.82,31747.0,20.9192,20.965,20.91,20.9192,31747.0
2020-11-20 12:55:00,22.83,22.85,22.82,22.85,10940.0,20.9283,20.9467,20.9192,20.9467,10940.0
2020-11-20 13:00:00,22.86,22.99,22.86,22.97,14219.0,20.9558,21.075,20.9558,21.0567,14219.0
2020-11-20 13:05:00,22.97,22.98,22.93,22.98,19846.0,21.0567,21.0658,21.02,21.0658,19846.0
2020-11-20 13:10:00,22.98,22.99,22.95,22.98,6452.0,21.0658,21.075,21.0383,21.0658,6452.0
2020-11-20 13:15:00,22.98,23.01,22.97,22.98,13793.0,21.0658,21.0933,21.0567,21.0658,13793.0
2020-11-20 13:20:00,22.97,23.03,22.96,23.03,16518.0,21.0567,21.1117,21.0475,21.1117,16518.0
2020-11-20 13:25:00,23.04,23.04,23.01,23.02,6047.0,21.1208,21.1208,21.0933,21.1025,6047.0
2020-11-20 13:30:00,23.03,23.08,23.02,23.05,18284.0,21.1117,21.1575,21.1025,21.13,18284.0
2020-11-20 13:35:00,23.05,23.07,23.04,23.07,8266.0,21.13,21.1483,21.1208,21.1483,8266.0
2020-11-20 13:40:00,23.06,23.09,23.03,23.08,10528.0,21.1392,21.1667,21.1117,21.1575,10528.0
2020-11-20 13:45:00,23.07,23.13,23.06,23.13,20506.0,21.1483,21.2033,21.1392,21.2033,20506.0
2020-11-20 13:50:00,23.14,23.2,23.14,23.16,17060.0,21.2125,21.2675,21.2125,21.2308,17060.0
2020-11-20 13:55:00,23.15,23.17,23.15,23.16,6269.0,21.2217,21.24,21.2217,21.2308,6269.0
2020-11-20 14:00:00,23.16,23.19,23.12,23.12,11682.0,21.2308,21.2583,21.1942,21.1942,11682.0
2020-11-20 14:05:00,23.13,23.18,23.12,23.18,5450.0,21.2033,21.2492,21.1942,21.2492,5450.0
2020-11-20 14:10:00,23.17,23.18,23.14,23.18,8042.0,21.24,21.2492,21.2125,21.2492,8042.0
2020-11-20 14:15:00,23.18,23.23,23.13,23.19,14744.0,21.2492,21.295,21.2033,21.2583,14744.0
2020-11-20 14:20:00,23.2,23.25,23.18,23.24,14286.0,21.2675,21.3133,21.2492,21.3042,14286.0
2020-11-20 14:25:00,23.25,23.3,23.25,23.3,8367.0,21.3133,21.3592,21.3133,21.3592,8367.0
2020-11-20 14:30:00,23.3,23.3,23.25,23.3,18904.0,21.3592,21.3592,21.3133,21.3592,18904.0
2020-11-20 14:35:00,23.3,23.33,23.25,23.25,16238.0,21.3592,21.3867,21.3133,21.3133,16238.0
2020-11-20 14:40:00,23.25,23.27,23.21,23.22,28350.0,21.3133,21.3317,21.2767,21.2858,28350.0
2020-11-20 14:45:00,23.22,23.24,23.2,23.22,17478.0,21.2858,21.3042,21.2675,21.2858,17478.0
2020-11-20 14:50:00,23.23,23.23,23.19,23.21,12001.0,21.295,21.295,21.2583,21.2767,12001.0
2020-11-20 14:55:00,23.21,23.21,23.17,23.19,23626.0,21.2767,21.2767,21.24,21.2583,23626.0
2020-11-20 15:00:00,23.2,23.2,23.14,23.14,11551.0,21.2675,21.2675,21.2125,21.2125,11551.0
2020-11-20 15:05:00,23.11,23.12,23.0,23.0,15659.0,21.185,21.1942,21.0842,21.0842,15659.0
2020-11-20 15:10:00,23.0,23.09,22.98,22.99,21927.0,21.0842,21.1667,21.0658,21.075,21927.0
2020-11-20 15:15:00,22.98,23.01,22.98,23.0,14067.0,21.0658,21.0933,21.0658,21.0842,14067.0
2020-11-20 15:20:00,23.0,23.03,22.97,22.98,18017.0,21.0842,21.1117,21.0567,21.0658,18017.0
2020-11-20 15:25:00,22.98,23.0,22.96,22.97,20567.0,21.0658,21.0842,21.0475,21.0567,20567.0
2020-11-20 15:30:00,22.98,23.03,22.97,23.03,33811.0,21.0658,21.1117,21.0567,21.1117,33811.0
2020-11-20 15:35:00,23.02,23.08,23.01,23.08,26926.0,21.1025,21.1575,21.0933,21.1575,26926.0
2020-11-20 15:40:00,23.08,23.13,23.07,23.13,44312.0,21.1575,21.2033,21.1483,21.2033,44312.0
2020-11-20 15:45:00,23.13,23.13,23.09,23.1,49813.0,21.2033,21.2033,21.1667,21.1758,49813.0
2020-11-20 15:50:00,23.09,23.12,23.08,23.1,68481.0,21.1667,21.1942,21.1575,21.1758,68481.0
2020-11-20 15:55:00,23.13,23.13,23.04,23.08,143276.0,21.2033,21.2033,21.1208,21.1575,143276.0
2020-11-23 09:30:00,23.66,23.91,23.39,23.85,30663.0,21.6892,21.9184,21.4417,21.8634,30663.0
2020-11-23 09:35:00,23.83,24.14,23.79,24.07,34848.0,21.845,22.1292,21.8084,22.065,34848.0
2020-11-23 09:40:00,24.07,24.17,24.02,24.05,12634.0,22.065,22.1567,22.0192,22.0467,12634.0
2020-11-23 09:45:00,24.06,24.11,23.96,24.07,24272.0,22.0559,22.1017,21.9642,22.065,24272.0
2020-11-23 09:50:00,24.08,24.21,24.07,24.2,45226.0,22.0742,22.1934,22.065,22.1842,45226.0
2020-11-23 09:55:00,24.19,24.2,24.09,24.09,48371.0,22.175,22.1842,22.0834,22.0834,48371.0
2020-11-23 10:00:00,24.09,24.17,24.0,24.16,27970.0,22.0834,22.1567,22.0009,22.1475,27970.0
2020-11-23 10:05:00,24.17,24.18,24.02,24.05,26154.0,22.1567,22.1659,22.0192,22.0467,26154.0
2020-11-23 10:10:00,24.05,24.14,23.96,24.13,21225.0,22.0467,22.1292,21.9642,22.12,21225.0
2020-11-23 10:15:00,24.14,24.28,24.14,24.25,21296.0,22.1292,22.2575,22.1292,22.23,21296.0
2020-11-23 10:20:00,24.26,24.36,24.25,24.31,11894.0,22.2392,22.3309,22.23,22.285,11894.0
2020-11-23 10:25:00,24.3,24.3,24.04,24.1,12791.0,22.2759,22.2759,22.0375,22.0925,12791.0
2020-11-23 10:30:00,24.1,24.18,24.04,24.13,29512.0,22.0925,22.1659,22.0375,22.12,29512.0
2020-11-23 10:35:00,24.13,24.21,24.12,24.13,64036.0,22.12,22.1934,22.1109,22.12,64036.0
2020-11-23 10:40:00,24.14,24.14,24.06,24.11,26132.0,22.1292,22.1292,22.0559,22.1017,26132.0
2020-11-23 10:45:00,24.11,24.23,24.1,24.2,18861.0,22.1017,22.2117,22.0925,22.1842,18861.0
2020-11-23 10:50:00,24.19,24.26,24.11,24.17,20236.0,22.175,22.2392,22.1017,22.1567,20236.0
2020-11-23 10:55:00,24.16,24.16,24.08,24.11,10185.0,22.1475,22.1475,22.0742,22.1017,10185.0
2020-11-23 11:00:00,24.11,24.17,24.04,24.05,11915.0,22.1017,22.1567,22.0375,22.0467,11915.0
2020-11-23 11:05:00,24.07,24.24,24.05,24.23,21266.0,22.065,22.2209,22.0467,22.2117,21266.0
2020-11-23 11:10:00,24.27,24.28,24.19,24.26,10473.0,22.2484,22.2575,22.175,22.2392,10473.0
2020-11-23 11:15:00,24.25,24.34,24.22,24.33,13592.0,22.23,22.3125,22.2025,22.3034,13592.0
2020-11-23 11:20:00,24.34,24.47,24.34,24.42,12729.0,22.3125,22.4317,22.3125,22.3859,12729.0
2020-11-23 11:25:00,24.41,24.44,24.38,24.4,8740.0,22.3767,22.4042,22.3492,22.3675,8740.0
2020-11-23 11:30:00,24.41,24.41,24.31,24.33,10250.0,22.3767,22.3767,22.285,22.3034,10250.0
2020-11-23 11:35:00,24.35,24.42,24.34,24.35,10588.0,22.3217,22.3859,22.3125,22.3217,10588.0
2020-11-23 11:40:00,24.35,24.36,24.25,24.26,14804.0,22.3217,22.3309,22.23,22.2392,14804.0
2020-11-23 11:45:00,24.26,24.3,24.24,24.3,12689.0,22.2392,22.2759,22.2209,22.2759,12689.0
2020-11-23 11:50:00,24.3,24.31,24.25,24.27,20477.0,22.2759,22.285,22.23,22.2484,20477.0
2020-11-23 11:55:00,24.26,24.27,24.21,24.21,12270.0,22.2392,22.2484,22.1934,22.1934,12270.0
2020-11-23 12:00:00,24.21,24.21,24.12,24.19,8726.0,22.1934,22.1934,22.1109,22.175,8726.0
2020-11-23 12:05:00,24.19,24.2,24.14,24.15,8604.0,22.175,22.1842,22.1292,22.1384,8604.0
2020-11-23 12:10:00,24.15,24.2,24.14,24.18,18704.0,22.1384,22.1842,22.1292,22.1659,18704.0
2020-11-23 12:15:00,24.17,24.28,24.14,24.28,11451.0,22.1567,22.2575,22.1292,22.2575,11451.0
2020-11-23 12:20:00,24.3,24.39,24.29,24.29,14765.0,22.2759,22.3584,22.2667,22.2667,14765.0
2020-11-23 12:25:00,24.31,24.31,24.22,24.3,19362.0,22.285,22.285,22.2025,22.2759,19362.0
2020-11-23 12:30:00,24.3,24.3,24.23,24.29,9149.0,22.2759,22.2759,22.2117,22.2667,9149.0
2020-11-23 12:35:00,24.29,24.34,24.28,24.28,9537.0,22.2667,22.3125,22.2575,22.2575,9537.0
2020-11-23 12:40:00,24.29,24.29,24.21,24.22,6806.0,22.2667,22.2667,22.1934,22.2025,6806.0
2020-11-23 12:45:00,24.22,24.28,24.22,24.25,12942.0,22.2025,22.2575,22.2025,22.23,12942.0
2020-11-23 12:50:00,24.26,24.27,24.22,24.24,5664.0,22.2392,22.2484,22.2025,22.2209,5664.0
2020-11-23 12:55:00,24.24,24.24,24.2,24.23,6565.0,22.2209,22.2209,22.1842,22.2117,6565.0
2020-11-23 13:00:00,24.23,24.27,24.19,24.26,12392.0,22.2117,22.2484,22.175,22.2392,12392.0
2020-11-23 13:05:00,24.25,24.25,24.18,24.21,13679.0,22.23,22.23,22.1659,22.1934,13679.0
2020-11-23 13:10:00,24.2,24.25,24.17,24.2,12886.0,22.1842,22.23,22.1567,22.1842,12886.0
2020-11-23 13:15:00,24.22,24.24,24.21,24.23,15416.0,22.2025,22.2209,22.1934,22.2117,15416.0
2020-11-23 13:20:00,24.23,24.24,24.17,24.18,25815.0,22.2117,22.2209,22.1567,22.1659,25815.0
2020-11-23 13:25:00,24.2,24.34,24.19,24.29,46984.0,22.1842,22.3125,22.175,22.2667,46984.0
2020-11-23 13:30:00,24.29,24.39,24.29,24.36,10572.0,22.2667,22.3584,22.2667,22.3309,10572.0
2020-11-23 13:35:00,24.37,24.38,24.34,24.34,9706.0,22.34,22.3492,22.3125,22.3125,9706.0
2020-11-23 13:40:00,24.33,24.35,24.3,24.34,13580.0,22.3034,22.3217,22.2759,22.3125,13580.0
2020-11-23 13:45:00,24.34,24.38,24.33,24.37,9151.0,22.3125,22.3492,22.3034,22.34,9151.0
2020-11-23 13:50:00,24.36,24.42,24.36,24.41,8247.0,22.3309,22.3859,22.3309,22.3767,8247.0
2020-11-23 13:55:00,24.41,24.49,24.4,24.48,9415.0,22.3767,22.4501,22.3675,22.4409,9415.0
2020-11-23 14:00:00,24.47,24.56,24.47,24.49,72119.0,22.4317,22.5142,22.4317,22.4501,72119.0
2020-11-23 14:05:00,24.5,24.53,24.48,24.48,8596.0,22.4592,22.4867,22.4409,22.4409,8596.0
2020-11-23 14:10:00,24.46,24.47,24.41,24.47,9679.0,22.4226,22.4317,22.3767,22.4317,9679.0
2020-11-23 14:15:00,24.47,24.48,24.43,24.45,15021.0,22.4317,22.4409,22.3951,22.4134,15021.0
2020-11-23 14:20:00,24.45,24.49,24.43,24.49,35732.0,22.4134,22.4501,22.3951,22.4501,35732.0
2020-11-23 14:25:00,24.51,24.6,24.5,24.58,24007.0,22.4684,22.5509,22.4592,22.5326,24007.0
2020-11-23 14:30:00,24.59,24.69,24.58,24.68,30391.0,22.5417,22.6334,22.5326,22.6242,30391.0
2020-11-23 14:35:00,24.69,24.69,24.61,24.67,9150.0,22.6334,22.6334,22.5601,22.6151,9150.0
2020-11-23 14:40:00,24.67,24.7,24.63,24.69,9766.0,22.6151,22.6426,22.5784,22.6334,9766.0
2020-11-23 14:45:00,24.69,24.71,24.61,24.63,12829.0,22.6334,22.6517,22.5601,22.5784,12829.0
2020-11-23 14:50:00,24.63,24.68,24.62,24.65,15484.0,22.5784,22.6242,22.5692,22.5967,15484.0
2020-11-23 14:55:00,24.65,24.74,24.62,24.74,15396.0,22.5967,22.6792,22.5692,22.6792,15396.0
2020-11-23 15:00:00,24.73,24.75,24.69,24.73,27344.0,22.6701,22.6884,22.6334,22.6701,27344.0
2020-11-23 15:05:00,24.74,24.75,24.68,24.74,55662.0,22.6792,22.6884,22.6242,22.6792,55662.0
2020-11-23 15:10:00,24.74,24.75,24.68,24.69,17326.0,22.6792,22.6884,22.6242,22.6334,17326.0
2020-11-23 15:15:00,24.69,24.71,24.65,24.66,15771.0,22.6334,22.6517,22.5967,22.6059,15771.0
2020-11-23 15:20:00,24.65,24.66,24.58,24.63,53906.0,22.5967,22.6059,22.5326,22.5784,53906.0
2020-11-23 15:25:00,24.63,24.63,24.57,24.6,20616.0,22.5784,22.5784,22.5234,22.5509,20616.0
2020-11-23 15:30:00,24.61,24.72,24.6,24.7,27757.0,22.5601,22.6609,22.5509,22.6426,27757.0
2020-11-23 15:35:00,24.7,24.71,24.55,24.58,28780.0,22.6426,22.6517,22.5051,22.5326,28780.0
2020-11-23 15:40:00,24.6,24.71,24.59,24.7,28219.0,22.5509,22.6517,22.5417,22.6426,28219.0
2020-11-23 15:45:00,24.71,24.72,24.66,24.68,40194.0,22.6517,22.6609,22.6059,22.6242,40194.0
2020-11-23 15:50:00,24.68,24.75,24.68,24.69,134122.0,22.6242,22.6884,22.6242,22.6334,134122.0
2020-11-23 15:55:00,24.69,24.78,24.67,24.76,281881.0,22.6334,22.7159,22.6151,22.6976,281881.0
2020-11-24 09:30:00,25.62,25.72,25.37,25.4,53319.0,23.4859,23.5776,23.2568,23.2843,53319.0
2020-11-24 09:35:00,25.37,25.77,25.35,25.69,36607.0,23.2568,23.6234,23.2384,23.5501,36607.0
2020-11-24 09:40:00,25.69,25.75,25.53,25.64,30365.0,23.5501,23.6051,23.4034,23.5043,30365.0
2020-11-24 09:45:00,25.64,25.68,25.56,25.62,54220.0,23.5043,23.5409,23.4309,23.4859,54220.0
2020-11-24 09:50:00,25.64,25.79,25.52,25.77,32733.0,23.5043,23.6418,23.3943,23.6234,32733.0
2020-11-24 09:55:00,25.76,26.07,25.76,26.04,60197.0,23.6143,23.8984,23.6143,23.8709,60197.0
2020-11-24 10:00:00,26.05,26.1,25.99,26.1,30772.0,23.8801,23.9259,23.8251,23.9259,30772.0
2020-11-24 10:05:00,26.09,26.13,25.97,26.01,24089.0,23.9168,23.9534,23.8068,23.8434,24089.0
2020-11-24 10:10:00,26.02,26.18,25.97,26.14,22947.0,23.8526,23.9993,23.8068,23.9626,22947.0
2020-11-24 10:15:00,26.15,26.24,26.04,26.18,41541.0,23.9718,24.0543,23.8709,23.9993,41541.0
2020-11-24 10:20:00,26.18,26.3,26.04,26.05,54255.0,23.9993,24.1093,23.8709,23.8801,54255.0
2020-11-24 10:25:00,26.07,26.08,25.93,26.01,22018.0,23.8984,23.9076,23.7701,23.8434,22018.0
2020-11-24 10:30:00,26.02,26.3,26.0,26.11,33522.0,23.8526,24.1093,23.8343,23.9351,33522.0
2020-11-24 10:35:00,26.13,26.14,25.94,25.95,23061.0,23.9534,23.9626,23.7793,23.7884,23061.0
2020-11-24 10:40:00,25.94,26.08,25.93,26.08,82279.0,23.7793,23.9076,23.7701,23.9076,82279.0
2020-11-24 10:45:00,26.07,26.26,26.06,26.24,42746.0,23.8984,24.0726,23.8893,24.0543,42746.0
2020-11-24 10:50:00,26.24,26.28,26.07,26.24,30085.0,24.0543,24.091,23.8984,24.0543,30085.0
2020-11-24 10:55:00,26.22,26.22,25.89,25.95,18168.0,24.0359,24.0359,23.7334,23.7884,18168.0
2020-11-24 11:00:00,25.95,26.01,25.94,25.97,30263.0,23.7884,23.8434,23.7793,23.8068,30263.0
2020-11-24 11:05:00,26.0,26.01,25.8,25.91,29272.0,23.8343,23.8434,23.6509,23.7518,29272.0
2020-11-24 11:10:00,25.89,25.9,25.76,25.81,24554.0,23.7334,23.7426,23.6143,23.6601,24554.0
2020-11-24 11:15:00,25.81,25.87,25.75,25.77,20559.0,23.6601,23.7151,23.6051,23.6234,20559.0
2020-11-24 11:20:00,25.76,25.8,25.59,25.62,28358.0,23.6143,23.6509,23.4584,23.4859,28358.0
2020-11-24 11:25:00,25.62,25.63,25.44,25.51,46485.0,23.4859,23.4951,23.3209,23.3851,46485.0
2020-11-24 11:30:00,25.5,25.54,25.45,25.52,26228.0,23.3759,23.4126,23.3301,23.3943,26228.0
2020-11-24 11:35:00,25.53,25.6,25.52,25.58,39769.0,23.4034,23.4676,23.3943,23.4493,39769.0
2020-11-24 11:40:00,25.58,25.69,25.56,25.68,38914.0,23.4493,23.5501,23.4309,23.5409,38914.0
2020-11-24 11:45:00,25.66,25.72,25.65,25.72,26092.0,23.5226,23.5776,23.5134,23.5776,26092.0
2020-11-24 11:50:00,25.73,25.8,25.7,25.8,32518.0,23.5868,23.6509,23.5593,23.6509,32518.0
2020-11-24 11:55:00,25.8,25.83,25.73,25.78,31101.0,23.6509,23.6784,23.5868,23.6326,31101.0
2020-11-24 12:00:00,25.77,25.89,25.77,25.85,14524.0,23.6234,23.7334,23.6234,23.6968,14524.0
2020-11-24 12:05:00,25.85,25.86,25.76,25.81,25415.0,23.6968,23.7059,23.6143,23.6601,25415.0
2020-11-24 12:10:00,25.82,25.86,25.7,25.82,20257.0,23.6693,23.7059,23.5593,23.6693,20257.0
2020-11-24 12:15:00,25.84,25.92,25.83,25.89,31938.0,23.6876,23.7609,23.6784,23.7334,31938.0
2020-11-24 12:20:00,25.91,25.91,25.76,25.81,25584.0,23.7518,23.7518,23.6143,23.6601,25584.0
2020-11-24 12:25:00,25.81,25.87,25.77,25.8,58625.0,23.6601,23.7151,23.6234,23.6509,58625.0
2020-11-24 12:30:00,25.8,25.84,25.78,25.8,18801.0,23.6509,23.6876,23.6326,23.6509,18801.0
2020-11-24 12:35:00,25.78,25.79,25.71,25.71,18091.0,23.6326,23.6418,23.5684,23.5684,18091.0
2020-11-24 12:40:00,25.71,25.75,25.7,25.74,46152.0,23.5684,23.6051,23.5593,23.5959,46152.0
2020-11-24 12:45:00,25.74,25.75,25.59,25.63,52641.0,23.5959,23.6051,23.4584,23.4951,52641.0
2020-11-24 12:50:00,25.63,25.72,25.62,25.62,32566.0,23.4951,23.5776,23.4859,23.4859,32566.0
2020-11-24 12:55:00,25.61,25.66,25.58,25.62,15885.0,23.4768,23.5226,23.4493,23.4859,15885.0
2020-11-24 13:00:00,25.62,25.71,25.6,25.64,15713.0,23.4859,23.5684,23.4676,23.5043,15713.0
2020-11-24 13:05:00,25.63,25.65,25.53,25.55,18504.0,23.4951,23.5134,23.4034,23.4218,18504.0
2020-11-24 13:10:00,25.55,25.61,25.55,25.56,24902.0,23.4218,23.4768,23.4218,23.4309,24902.0
2020-11-24 13:15:00,25.56,25.6,25.56,25.6,13962.0,23.4309,23.4676,23.4309,23.4676,13962.0
2020-11-24 13:20:00,25.59,25.6,25.53,25.54,16862.0,23.4584,23.4676,23.4034,23.4126,16862.0
2020-11-24 13:25:00,25.54,25.55,25.51,25.51,19987.0,23.4126,23.4218,23.3851,23.3851,19987.0
2020-11-24 13:30:00,25.51,25.51,25.38,25.48,25452.0,23.3851,23.3851,23.2659,23.3576,25452.0
2020-11-24 13:35:00,25.47,25.49,25.38,25.4,23249.0,23.3484,23.3668,23.2659,23.2843,23249.0
2020-11-24 13:40:00,25.4,25.49,25.37,25.38,16070.0,23.2843,23.3668,23.2568,23.2659,16070.0
2020-11-24 13:45:00,25.4,25.4,25.32,25.35,16560.0,23.2843,23.2843,23.2109,23.2384,16560.0
2020-11-24 13:50:00,25.38,25.38,25.25,25.33,23063.0,23.2659,23.2659,23.1467,23.2201,23063.0
2020-11-24 13:55:00,25.34,25.35,25.25,25.25,21997.0,23.2293,23.2384,23.1467,23.1467,21997.0
2020-11-24 14:00:00,25.26,25.26,25.18,25.23,12401.0,23.1559,23.1559,23.0826,23.1284,12401.0
2020-11-24 14:05:00,25.24,25.25,25.04,25.04,28318.0,23.1376,23.1467,22.9542,22.9542,28318.0
2020-11-24 14:10:00,25.04,25.14,24.99,25.12,62609.0,22.9542,23.0459,22.9084,23.0276,62609.0
2020-11-24 14:15:00,25.12,25.22,25.12,25.19,25888.0,23.0276,23.1192,23.0276,23.0917,25888.0
2020-11-24 14:20:00,25.18,25.21,25.08,25.08,24981.0,23.0826,23.1101,22.9909,22.9909,24981.0
2020-11-24 14:25:00,25.08,25.18,25.06,25.08,26226.0,22.9909,23.0826,22.9726,22.9909,26226.0
2020-11-24 14:30:00,25.07,25.08,24.97,24.98,29903.0,22.9817,22.9909,22.8901,22.8992,29903.0
2020-11-24 14:35:00,24.98,25.04,24.97,25.03,26235.0,22.8992,22.9542,22.8901,22.9451,26235.0
2020-11-24 14:40:00,25.03,25.16,25.0,25.16,35679.0,22.9451,23.0642,22.9176,23.0642,35679.0
2020-11-24 14:45:00,25.16,25.16,25.04,25.05,22323.0,23.0642,23.0642,22.9542,22.9634,22323.0
2020-11-24 14:50:00,25.08,25.17,25.08,25.17,11781.0,22.9909,23.0734,22.9909,23.0734,11781.0
2020-11-24 14:55:00,25.18,25.28,25.17,25.27,23164.0,23.0826,23.1742,23.0734,23.1651,23164.0
2020-11-24 15:00:00,25.28,25.31,25.26,25.29,20218.0,23.1742,23.2017,23.1559,23.1834,20218.0
2020-11-24 15:05:00,25.29,25.3,25.21,25.21,29306.0,23.1834,23.1926,23.1101,23.1101,29306.0
2020-11-24 15:10:00,25.21,25.24,25.16,25.21,22708.0,23.1101,23.1376,23.0642,23.1101,22708.0
2020-11-24 15:15:00,25.22,25.27,25.18,25.19,20363.0,23.1192,23.1651,23.0826,23.0917,20363.0
2020-11-24 15:20:00,25.2,25.25,25.19,25.21,23449.0,23.1009,23.1467,23.0917,23.1101,23449.0
2020-11-24 15:25:00,25.23,25.24,25.17,25.21,19310.0,23.1284,23.1376,23.0734,23.1101,19310.0
2020-11-24 15:30:00,25.2,25.24,25.17,25.19,30570.0,23.1009,23.1376,23.0734,23.0917,30570.0
2020-11-24 15:35:00,25.18,25.18,25.12,25.14,74515.0,23.0826,23.0826,23.0276,23.0459,74515.0
2020-11-24 15:40:00,25.13,25.21,25.13,25.19,27347.0,23.0367,23.1101,23.0367,23.0917,27347.0
2020-11-24 15:45:00,25.19,25.21,25.15,25.17,47053.0,23.0917,23.1101,23.0551,23.0734,47053.0
2020-11-24 15:50:00,25.16,25.24,25.14,25.23,50979.0,23.0642,23.1376,23.0459,23.1284,50979.0
2020-11-24 15:55:00,25.23,25.24,25.17,25.2,134528.0,23.1284,23.1376,23.0734,23.1009,134528.0
2020-11-25 09:30:00,24.81,25.0,24.69,24.91,26227.0,22.7434,22.9176,22.6334,22.8351,26227.0
2020-11-25 09:35:00,24.87,24.89,24.71,24.71,13035.0,22.7984,22.8167,22.6517,22.6517,13035.0
2020-11-25 09:40:00,24.73,25.05,24.63,24.98,23249.0,22.6701,22.9634,22.5784,22.8992,23249.0
2020-11-25 09:45:00,25.01,25.25,25.0,25.21,31938.0,22.9267,23.1467,22.9176,23.1101,31938.0
2020-11-25 09:50:00,25.2,25.26,25.14,25.19,30162.0,23.1009,23.1559,23.0459,23.0917,30162.0
2020-11-25 09:55:00,25.17,25.2,24.9,24.9,35914.0,23.0734,23.1009,22.8259,22.8259,35914.0
2020-11-25 10:00:00,24.9,24.9,24.62,24.65,29682.0,22.8259,22.8259,22.5692,22.5967,29682.0
2020-11-25 10:05:00,24.65,24.72,24.54,24.61,47901.0,22.5967,22.6609,22.4959,22.5601,47901.0
2020-11-25 10:10:00,24.59,24.8,24.59,24.79,31251.0,22.5417,22.7342,22.5417,22.7251,31251.0
2020-11-25 10:15:00,24.81,24.87,24.67,24.71,40033.0,22.7434,22.7984,22.6151,22.6517,40033.0
2020-11-25 10:20:00,24.73,24.96,24.71,24.94,21577.0,22.6701,22.8809,22.6517,22.8626,21577.0
2020-11-25 10:25:00,24.93,25.01,24.87,24.99,47471.0,22.8534,22.9267,22.7984,22.9084,47471.0
2020-11-25 10:30:00,25.01,25.06,24.86,24.9,16983.0,22.9267,22.9726,22.7892,22.8259,16983.0
2020-11-25 10:35:00,24.93,24.93,24.8,24.82,35265.0,22.8534,22.8534,22.7342,22.7526,35265.0
2020-11-25 10:40:00,24.8,24.83,24.72,24.83,25823.0,22.7342,22.7617,22.6609,22.7617,25823.0
2020-11-25 10:45:00,24.83,24.94,24.82,24.94,22164.0,22.7617,22.8626,22.7526,22.8626,22164.0
2020-11-25 10:50:00,24.94,25.1,24.9,24.9,31854.0,22.8626,23.0092,22.8259,22.8259,31854.0
2020-11-25 10:55:00,24.91,24.98,24.9,24.96,16467.0,22.8351,22.8992,22.8259,22.8809,16467.0
2020-11-25 11:00:00,24.95,24.97,24.91,24.95,14181.0,22.8717,22.8901,22.8351,22.8717,14181.0
2020-11-25 11:05:00,24.93,25.11,24.91,25.09,17159.0,22.8534,23.0184,22.8351,23.0001,17159.0
2020-11-25 11:10:00,25.12,25.22,25.02,25.06,27142.0,23.0276,23.1192,22.9359,22.9726,27142.0
2020-11-25 11:15:00,25.07,25.09,24.99,25.05,17404.0,22.9817,23.0001,22.9084,22.9634,17404.0
2020-11-25 11:20:00,25.06,25.1,25.02,25.06,18035.0,22.9726,23.0092,22.9359,22.9726,18035.0
2020-11-25 11:25:00,25.04,25.06,24.93,25.03,23454.0,22.9542,22.9726,22.8534,22.9451,23454.0
2020-11-25 11:30:00,25.03,25.13,25.03,25.12,9775.0,22.9451,23.0367,22.9451,23.0276,9775.0
2020-11-25 11:35:00,25.13,25.27,25.13,25.24,11143.0,23.0367,23.1651,23.0367,23.1376,11143.0
2020-11-25 11:40:00,25.24,25.27,25.11,25.12,11859.0,23.1376,23.1651,23.0184,23.0276,11859.0
2020-11-25 11:45:00,25.1,25.23,25.08,25.23,17785.0,23.0092,23.1284,22.9909,23.1284,17785.0
2020-11-25 11:50:00,25.2,25.27,25.2,25.21,9326.0,23.1009,23.1651,23.1009,23.1101,9326.0
2020-11-25 11:55:00,25.21,25.26,25.11,25.15,34454.0,23.1101,23.1559,23.0184,23.0551,34454.0
2020-11-25 12:00:00,25.15,25.15,24.98,25.1,24490.0,23.0551,23.0551,22.8992,23.0092,24490.0
2020-11-25 12:05:00,25.1,25.23,25.07,25.23,9552.0,23.0092,23.1284,22.9817,23.1284,9552.0
2020-11-25 12:10:00,25.21,25.24,25.18,25.22,7586.0,23.1101,23.1376,23.0826,23.1192,7586.0
2020-11-25 12:15:00,25.21,25.22,25.15,25.17,21851.0,23.1101,23.1192,23.0551,23.0734,21851.0
2020-11-25 12:20:00,25.15,25.22,25.12,25.12,11919.0,23.0551,23.1192,23.0276,23.0276,11919.0
2020-11-25 12:25:00,25.12,25.14,25.08,25.14,21223.0,23.0276,23.0459,22.9909,23.0459,21223.0
2020-11-25 12:30:00,25.14,25.2,25.13,25.17,8582.0,23.0459,23.1009,23.0367,23.0734,8582.0
2020-11-25 12:35:00,25.17,25.23,25.14,25.21,7400.0,23.0734,23.1284,23.0459,23.1101,7400.0
2020-11-25 12:40:00,25.22,25.35,25.22,25.33,19594.0,23.1192,23.2384,23.1192,23.2201,19594.0
2020-11-25 12:45:00,25.32,25.4,25.32,25.4,7125.0,23.2109,23.2843,23.2109,23.2843,7125.0
2020-11-25 12:50:00,25.37,25.38,25.31,25.33,7074.0,23.2568,23.2659,23.2017,23.2201,7074.0
2020-11-25 12:55:00,25.32,25.36,25.32,25.36,6187.0,23.2109,23.2476,23.2109,23.2476,6187.0
2020-11-25 13:00:00,25.38,25.43,25.38,25.4,7000.0,23.2659,23.3118,23.2659,23.2843,7000.0
2020-11-25 13:05:00,25.41,25.48,25.4,25.47,12279.0,23.2934,23.3576,23.2843,23.3484,12279.0
2020-11-25 13:10:00,25.48,25.52,25.45,25.45,6902.0,23.3576,23.3943,23.3301,23.3301,6902.0
2020-11-25 13:15:00,25.44,25.48,25.43,25.44,4166.0,23.3209,23.3576,23.3118,23.3209,4166.0
2020-11-25 13:20:00,25.45,25.55,25.45,25.51,13200.0,23.3301,23.4218,23.3301,23.3851,13200.0
2020-11-25 13:25:00,25.52,25.52,25.42,25.45,6957.0,23.3943,23.3943,23.3026,23.3301,6957.0
2020-11-25 13:30:00,25.46,25.47,25.39,25.46,7211.0,23.3393,23.3484,23.2751,23.3393,7211.0
2020-11-25 13:35:00,25.44,25.49,25.42,25.45,5220.0,23.3209,23.3668,23.3026,23.3301,5220.0
2020-11-25 13:40:00,25.47,25.49,25.33,25.33,12303.0,23.3484,23.3668,23.2201,23.2201,12303.0
2020-11-25 13:45:00,25.36,25.36,25.28,25.29,12239.0,23.2476,23.2476,23.1742,23.1834,12239.0
2020-11-25 13:50:00,25.29,25.29,25.23,25.24,16859.0,23.1834,23.1834,23.1284,23.1376,16859.0
2020-11-25 13:55:00,25.23,25.28,25.22,25.28,11558.0,23.1284,23.1742,23.1192,23.1742,11558.0
2020-11-25 14:00:00,25.27,25.29,25.24,25.25,5779.0,23.1651,23.1834,23.1376,23.1467,5779.0
2020-11-25 14:05:00,25.26,25.3,25.13,25.16,12028.0,23.1559,23.1926,23.0367,23.0642,12028.0
2020-11-25 14:10:00,25.18,25.19,25.04,25.04,13319.0,23.0826,23.0917,22.9542,22.9542,13319.0
2020-11-25 14:15:00,25.02,25.12,25.02,25.1,10970.0,22.9359,23.0276,22.9359,23.0092,10970.0
2020-11-25 14:20:00,25.1,25.18,25.06,25.18,10551.0,23.0092,23.0826,22.9726,23.0826,10551.0
2020-11-25 14:25:00,25.17,25.19,25.14,25.16,6390.0,23.0734,23.0917,23.0459,23.0642,6390.0
2020-11-25 14:30:00,25.17,25.18,25.0,25.02,9689.0,23.0734,23.0826,22.9176,22.9359,9689.0
2020-11-25 14:35:00,25.02,25.09,24.98,24.98,13560.0,22.9359,23.0001,22.8992,22.8992,13560.0
2020-11-25 14:40:00,24.99,25.03,24.91,24.98,20650.0,22.9084,22.9451,22.8351,22.8992,20650.0
2020-11-25 14:45:00,24.99,25.0,24.95,25.0,10693.0,22.9084,22.9176,22.8717,22.9176,10693.0
2020-11-25 14:50:00,25.0,25.0,24.97,24.98,6318.0,22.9176,22.9176,22.8901,22.8992,6318.0
2020-11-25 14:55:00,24.99,25.0,24.92,24.94,15098.0,22.9084,22.9176,22.8442,22.8626,15098.0
2020-11-25 15:00:00,24.94,25.04,24.94,25.01,12324.0,22.8626,22.9542,22.8626,22.9267,12324.0
2020-11-25 15:05:00,25.01,25.02,24.98,25.02,10021.0,22.9267,22.9359,22.8992,22.9359,10021.0
2020-11-25 15:10:00,25.03,25.06,24.99,25.01,8642.0,22.9451,22.9726,22.9084,22.9267,8642.0
2020-11-25 15:15:00,25.01,25.08,25.0,25.08,11674.0,22.9267,22.9909,22.9176,22.9909,11674.0
2020-11-25 15:20:00,25.09,25.09,25.06,25.09,12837.0,23.0001,23.0001,22.9726,23.0001,12837.0
2020-11-25 15:25:00,25.08,25.08,25.01,25.02,17330.0,22.9909,22.9909,22.9267,22.9359,17330.0
2020-11-25 15:30:00,25.01,25.02,24.93,24.96,15988.0,22.9267,22.9359,22.8534,22.8809,15988.0
2020-11-25 15:35:00,24.97,24.99,24.95,24.96,14643.0,22.8901,22.9084,22.8717,22.8809,14643.0
2020-11-25 15:40:00,24.96,24.98,24.93,24.95,17562.0,22.8809,22.8992,22.8534,22.8717,17562.0
2020-11-25 15:45:00,24.95,24.98,24.9,24.93,30651.0,22.8717,22.8992,22.8259,22.8534,30651.0
2020-11-25 15:50:00,24.92,24.93,24.88,24.93,45212.0,22.8442,22.8534,22.8076,22.8534,45212.0
2020-11-25 15:55:00,24.93,24.98,24.84,24.98,200213.0,22.8534,22.8992,22.7709,22.8992,200213.0
2020-11-27 09:30:00,24.7,25.17,24.6,25.15,29690.0,22.6426,23.0734,22.5509,23.0551,29690.0
2020-11-27 09:35:00,25.05,25.28,25.03,25.22,8259.0,22.9634,23.1742,22.9451,23.1192,8259.0
2020-11-27 09:40:00,25.17,25.21,25.07,25.16,8711.0,23.0734,23.1101,22.9817,23.0642,8711.0
2020-11-27 09:45:00,25.11,25.14,24.93,24.93,12509.0,23.0184,23.0459,22.8534,22.8534,12509.0
2020-11-27 09:50:00,25.06,25.08,24.92,24.99,10200.0,22.9726,22.9909,22.8442,22.9084,10200.0
2020-11-27 09:55:00,24.99,25.11,24.94,24.94,8570.0,22.9084,23.0184,22.8626,22.8626,8570.0
2020-11-27 10:00:00,24.94,25.01,24.91,24.93,11690.0,22.8626,22.9267,22.8351,22.8534,11690.0
2020-11-27 10:05:00,24.91,24.99,24.9,24.91,9387.0,22.8351,22.9084,22.8259,22.8351,9387.0
2020-11-27 10:10:00,24.87,24.9,24.74,24.77,5660.0,22.7984,22.8259,22.6792,22.7067,5660.0
2020-11-27 10:15:00,24.76,24.83,24.74,24.78,21441.0,22.6976,22.7617,22.6792,22.7159,21441.0
2020-11-27 10:20:00,24.78,24.78,24.69,24.74,21467.0,22.7159,22.7159,22.6334,22.6792,21467.0
2020-11-27 10:25:00,24.74,24.74,24.68,24.7,21359.0,22.6792,22.6792,22.6242,22.6426,21359.0
2020-11-27 10:30:00,24.68,24.68,24.42,24.5,25171.0,22.6242,22.6242,22.3859,22.4592,25171.0
2020-11-27 10:35:00,24.5,24.59,24.48,24.52,18311.0,22.4592,22.5417,22.4409,22.4776,18311.0
2020-11-27 10:40:00,24.54,24.65,24.52,24.64,16531.0,22.4959,22.5967,22.4776,22.5876,16531.0
2020-11-27 10:45:00,24.63,24.71,24.62,24.69,10033.0,22.5784,22.6517,22.5692,22.6334,10033.0
2020-11-27 10:50:00,24.71,24.79,24.7,24.73,13800.0,22.6517,22.7251,22.6426,22.6701,13800.0
2020-11-27 10:55:00,24.73,24.84,24.73,24.84,10226.0,22.6701,22.7709,22.6701,22.7709,10226.0
2020-11-27 11:00:00,24.84,24.89,24.77,24.8,10172.0,22.7709,22.8167,22.7067,22.7342,10172.0
2020-11-27 11:05:00,24.8,24.84,24.72,24.73,8559.0,22.7342,22.7709,22.6609,22.6701,8559.0
2020-11-27 11:10:00,24.71,24.78,24.7,24.78,6930.0,22.6517,22.7159,22.6426,22.7159,6930.0
2020-11-27 11:15:00,24.77,24.79,24.74,24.77,7596.0,22.7067,22.7251,22.6792,22.7067,7596.0
2020-11-27 11:20:00,24.77,24.83,24.75,24.75,5956.0,22.7067,22.7617,22.6884,22.6884,5956.0
2020-11-27 11:25:00,24.74,24.74,24.64,24.64,8801.0,22.6792,22.6792,22.5876,22.5876,8801.0
2020-11-27 11:30:00,24.64,24.71,24.61,24.65,10221.0,22.5876,22.6517,22.5601,22.5967,10221.0
2020-11-27 11:35:00,24.63,24.74,24.6,24.74,8619.0,22.5784,22.6792,22.5509,22.6792,8619.0
2020-11-27 11:40:00,24.73,24.78,24.69,24.76,6160.0,22.6701,22.7159,22.6334,22.6976,6160.0
2020-11-27 11:45:00,24.75,24.76,24.69,24.69,6674.0,22.6884,22.6976,22.6334,22.6334,6674.0
2020-11-27 11:50:00,24.7,24.73,24.68,24.68,4809.0,22.6426,22.6701,22.6242,22.6242,4809.0
2020-11-27 11:55:00,24.67,24.76,24.64,24.74,7759.0,22.6151,22.6976,22.5876,22.6792,7759.0
2020-11-27 12:00:00,24.72,24.75,24.66,24.66,5305.0,22.6609,22.6884,22.6059,22.6059,5305.0
2020-11-27 12:05:00,24.68,24.72,24.65,24.67,9674.0,22.6242,22.6609,22.5967,22.6151,9674.0
2020-11-27 12:10:00,24.66,24.68,24.58,24.6,14455.0,22.6059,22.6242,22.5326,22.5509,14455.0
2020-11-27 12:15:00,24.6,24.6,24.52,24.53,10436.0,22.5509,22.5509,22.4776,22.4867,10436.0
2020-11-27 12:20:00,24.52,24.52,24.49,24.51,14235.0,22.4776,22.4776,22.4501,22.4684,14235.0
2020-11-27 12:25:00,24.51,24.53,24.47,24.49,18711.0,22.4684,22.4867,22.4317,22.4501,18711.0
2020-11-27 12:30:00,24.49,24.52,24.45,24.51,18769.0,22.4501,22.4776,22.4134,22.4684,18769.0
2020-11-27 12:35:00,24.51,24.57,24.49,24.56,21286.0,22.4684,22.5234,22.4501,22.5142,21286.0
2020-11-27 12:40:00,24.56,24.6,24.53,24.57,15387.0,22.5142,22.5509,22.4867,22.5234,15387.0
2020-11-27 12:45:00,24.58,24.6,24.53,24.59,17212.0,22.5326,22.5509,22.4867,22.5417,17212.0
2020-11-27 12:50:00,24.59,24.61,24.54,24.56,17912.0,22.5417,22.5601,22.4959,22.5142,17912.0
2020-11-27 12:55:00,24.56,24.58,24.5,24.52,52665.0,22.5142,22.5326,22.4592,22.4776,52665.0
2020-11-30 09:30:00,24.62,24.68,24.42,24.45,58861.0,22.5692,22.6242,22.3859,22.4134,58861.0
2020-11-30 09:35:00,24.48,24.57,24.47,24.5,18844.0,22.4409,22.5234,22.4317,22.4592,18844.0
2020-11-30 09:40:00,24.5,24.54,24.44,24.46,18639.0,22.4592,22.4959,22.4042,22.4226,18639.0
2020-11-30 09:45:00,24.42,24.54,24.42,24.5,35569.0,22.3859,22.4959,22.3859,22.4592,35569.0
2020-11-30 09:50:00,24.5,24.52,24.46,24.51,13363.0,22.4592,22.4776,22.4226,22.4684,13363.0
2020-11-30 09:55:00,24.5,24.61,24.42,24.58,23648.0,22.4592,22.5601,22.3859,22.5326,23648.0
2020-11-30 10:00:00,24.62,24.69,24.58,24.67,30559.0,22.5692,22.6334,22.5326,22.6151,30559.0
2020-11-30 10:05:00,24.67,24.72,24.48,24.53,32578.0,22.6151,22.6609,22.4409,22.4867,32578.0
2020-11-30 10:10:00,24.53,24.53,24.36,24.36,15268.0,22.4867,22.4867,22.3309,22.3309,15268.0
2020-11-30 10:15:00,24.36,24.38,24.17,24.19,23463.0,22.3309,22.3492,22.1567,22.175,23463.0
2020-11-30 10:20:00,24.18,24.19,24.08,24.08,20490.0,22.1659,22.175,22.0742,22.0742,20490.0
2020-11-30 10:25:00,24.09,24.1,23.95,23.95,25051.0,22.0834,22.0925,21.955,21.955,25051.0
2020-11-30 10:30:00,23.96,24.09,23.9,24.07,22097.0,21.9642,22.0834,21.9092,22.065,22097.0
2020-11-30 10:35:00,24.07,24.07,23.89,23.9,59313.0,22.065,22.065,21.9,21.9092,59313.0
2020-11-30 10:40:00,23.89,23.9,23.74,23.8,17624.0,21.9,21.9092,21.7625,21.8175,17624.0
2020-11-30 10:45:00,23.75,23.93,23.68,23.86,54434.0,21.7717,21.9367,21.7075,21.8725,54434.0
2020-11-30 10:50:00,23.87,24.13,23.87,24.05,29367.0,21.8817,22.12,21.8817,22.0467,29367.0
2020-11-30 10:55:00,24.08,24.11,24.05,24.1,17886.0,22.0742,22.1017,22.0467,22.0925,17886.0
2020-11-30 11:00:00,24.1,24.1,24.01,24.09,18646.0,22.0925,22.0925,22.01,22.0834,18646.0
2020-11-30 11:05:00,24.09,24.12,24.03,24.08,25874.0,22.0834,22.1109,22.0284,22.0742,25874.0
2020-11-30 11:10:00,24.08,24.27,24.07,24.27,91057.0,22.0742,22.2484,22.065,22.2484,91057.0
2020-11-30 11:15:00,24.25,24.26,24.17,24.21,12999.0,22.23,22.2392,22.1567,22.1934,12999.0
2020-11-30 11:20:00,24.18,24.25,24.17,24.18,17687.0,22.1659,22.23,22.1567,22.1659,17687.0
2020-11-30 11:25:00,24.15,24.16,24.08,24.09,3894.0,22.1384,22.1475,22.0742,22.0834,3894.0
2020-11-30 11:30:00,24.11,24.2,23.97,24.02,9968.0,22.1017,22.1842,21.9734,22.0192,9968.0
2020-11-30 11:35:00,24.0,24.11,24.0,24.07,13327.0,22.0009,22.1017,22.0009,22.065,13327.0
2020-11-30 11:40:00,24.05,24.07,23.99,24.02,5340.0,22.0467,22.065,21.9917,22.0192,5340.0
2020-11-30 11:45:00,24.05,24.09,24.03,24.09,3293.0,22.0467,22.0834,22.0284,22.0834,3293.0
2020-11-30 11:50:00,24.08,24.08,24.0,24.02,10844.0,22.0742,22.0742,22.0009,22.0192,10844.0
2020-11-30 11:55:00,24.08,24.1,24.0,24.0,8303.0,22.0742,22.0925,22.0009,22.0009,8303.0
2020-11-30 12:00:00,23.97,23.97,23.86,23.94,62247.0,21.9734,21.9734,21.8725,21.9459,62247.0
2020-11-30 12:05:00,23.91,23.91,23.82,23.9,8659.0,21.9184,21.9184,21.8359,21.9092,8659.0
2020-11-30 12:10:00,23.88,23.97,23.87,23.96,7266.0,21.8909,21.9734,21.8817,21.9642,7266.0
2020-11-30 12:15:00,23.97,24.04,23.95,24.0,11032.0,21.9734,22.0375,21.955,22.0009,11032.0
2020-11-30 12:20:00,23.98,24.04,23.93,24.0,44133.0,21.9825,22.0375,21.9367,22.0009,44133.0
2020-11-30 12:25:00,24.01,24.01,23.93,23.94,7123.0,22.01,22.01,21.9367,21.9459,7123.0
2020-11-30 12:30:00,23.94,24.09,23.92,24.09,29502.0,21.9459,22.0834,21.9275,22.0834,29502.0
2020-11-30 12:35:00,24.07,24.08,24.03,24.04,46839.0,22.065,22.0742,22.0284,22.0375,46839.0
2020-11-30 12:40:00,24.06,24.07,23.99,24.05,11791.0,22.0559,22.065,21.9917,22.0467,11791.0
2020-11-30 12:45:00,24.04,24.05,23.97,24.03,7474.0,22.0375,22.0467,21.9734,22.0284,7474.0
2020-11-30 12:50:00,24.01,24.08,24.0,24.05,5710.0,22.01,22.0742,22.0009,22.0467,5710.0
2020-11-30 12:55:00,24.05,24.06,24.0,24.01,5535.0,22.0467,22.0559,22.0009,22.01,5535.0
2020-11-30 13:00:00,24.04,24.08,24.01,24.01,7552.0,22.0375,22.0742,22.01,22.01,7552.0
2020-11-30 13:05:00,24.02,24.02,23.95,23.98,7799.0,22.0192,22.0192,21.955,21.9825,7799.0
2020-11-30 13:10:00,23.96,24.01,23.96,23.99,5414.0,21.9642,22.01,21.9642,21.9917,5414.0
2020-11-30 13:15:00,24.0,24.0,23.88,23.89,37193.0,22.0009,22.0009,21.8909,21.9,37193.0
2020-11-30 13:20:00,23.88,23.88,23.79,23.82,29280.0,21.8909,21.8909,21.8084,21.8359,29280.0
2020-11-30 13:25:00,23.82,23.85,23.8,23.81,50208.0,21.8359,21.8634,21.8175,21.8267,50208.0
2020-11-30 13:30:00,23.81,23.82,23.74,23.76,55714.0,21.8267,21.8359,21.7625,21.7809,55714.0
2020-11-30 13:35:00,23.75,23.77,23.7,23.77,63854.0,21.7717,21.79,21.7259,21.79,63854.0
2020-11-30 13:40:00,23.77,23.79,23.73,23.75,63840.0,21.79,21.8084,21.7534,21.7717,63840.0
2020-11-30 13:45:00,23.75,23.76,23.68,23.72,29613.0,21.7717,21.7809,21.7075,21.7442,29613.0
2020-11-30 13:50:00,23.73,23.76,23.64,23.66,20143.0,21.7534,21.7809,21.6709,21.6892,20143.0
2020-11-30 13:55:00,23.65,23.72,23.62,23.69,18502.0,21.68,21.7442,21.6525,21.7167,18502.0
2020-11-30 14:00:00,23.68,23.69,23.61,23.64,18744.0,21.7075,21.7167,21.6434,21.6709,18744.0
2020-11-30 14:05:00,23.63,23.74,23.62,23.7,13219.0,21.6617,21.7625,21.6525,21.7259,13219.0
2020-11-30 14:10:00,23.71,23.8,23.71,23.79,15185.0,21.735,21.8175,21.735,21.8084,15185.0
2020-11-30 14:15:00,23.8,23.86,23.8,23.8,21155.0,21.8175,21.8725,21.8175,21.8175,21155.0
2020-11-30 14:20:00,23.8,23.82,23.78,23.81,13154.0,21.8175,21.8359,21.7992,21.8267,13154.0
2020-11-30 14:25:00,23.82,23.86,23.8,23.83,27646.0,21.8359,21.8725,21.8175,21.845,27646.0
2020-11-30 14:30:00,23.84,23.87,23.8,23.84,17457.0,21.8542,21.8817,21.8175,21.8542,17457.0
2020-11-30 14:35:00,23.83,23.86,23.79,23.81,37853.0,21.845,21.8725,21.8084,21.8267,37853.0
2020-11-30 14:40:00,23.8,23.8,23.73,23.74,18948.0,21.8175,21.8175,21.7534,21.7625,18948.0
2020-11-30 14:45:00,23.72,23.75,23.7,23.74,6537.0,21.7442,21.7717,21.7259,21.7625,6537.0
2020-11-30 14:50:00,23.76,23.77,23.7,23.71,22947.0,21.7809,21.79,21.7259,21.735,22947.0
2020-11-30 14:55:00,23.71,23.86,23.69,23.86,16561.0,21.735,21.8725,21.7167,21.8725,16561.0
2020-11-30 15:00:00,23.86,23.87,23.69,23.7,36302.0,21.8725,21.8817,21.7167,21.7259,36302.0
2020-11-30 15:05:00,23.69,23.75,23.63,23.72,20124.0,21.7167,21.7717,21.6617,21.7442,20124.0
2020-11-30 15:10:00,23.74,23.75,23.68,23.71,31813.0,21.7625,21.7717,21.7075,21.735,31813.0
2020-11-30 15:15:00,23.7,23.81,23.7,23.79,40625.0,21.7259,21.8267,21.7259,21.8084,40625.0
2020-11-30 15:20:00,23.79,23.81,23.74,23.8,21390.0,21.8084,21.8267,21.7625,21.8175,21390.0
2020-11-30 15:25:00,23.8,23.81,23.73,23.73,33453.0,21.8175,21.8267,21.7534,21.7534,33453.0
2020-11-30 15:30:00,23.73,23.75,23.71,23.72,33664.0,21.7534,21.7717,21.735,21.7442,33664.0
2020-11-30 15:35:00,23.72,23.75,23.65,23.67,31813.0,21.7442,21.7717,21.68,21.6984,31813.0
2020-11-30 15:40:00,23.67,23.67,23.55,23.55,48119.0,21.6984,21.6984,21.5884,21.5884,48119.0
2020-11-30 15:45:00,23.56,23.56,23.43,23.46,88891.0,21.5975,21.5975,21.4783,21.5058,88891.0
2020-11-30 15:50:00,23.45,23.48,23.38,23.45,95265.0,21.4967,21.5242,21.4325,21.4967,95265.0
2020-11-30 15:55:00,23.45,23.52,23.44,23.5,322091.0,21.4967,21.5609,21.4875,21.5425,322091.0
2020-12-01 09:30:00,24.3,24.59,24.07,24.24,45840.0,22.2759,22.5417,22.065,22.2209,45840.0
2020-12-01 09:35:00,24.23,24.41,24.05,24.3,35062.0,22.2117,22.3767,22.0467,22.2759,35062.0
2020-12-01 09:40:00,24.34,24.34,24.18,24.23,4278.0,22.3125,22.3125,22.1659,22.2117,4278.0
2020-12-01 09:45:00,24.28,24.32,24.15,24.19,7679.0,22.2575,22.2942,22.1384,22.175,7679.0
2020-12-01 09:50:00,24.17,24.21,23.95,24.04,30121.0,22.1567,22.1934,21.955,22.0375,30121.0
2020-12-01 09:55:00,24.05,24.19,24.0,24.15,10022.0,22.0467,22.175,22.0009,22.1384,10022.0
2020-12-01 10:00:00,24.17,24.17,23.97,24.02,22530.0,22.1567,22.1567,21.9734,22.0192,22530.0
2020-12-01 10:05:00,24.0,24.08,23.95,24.02,20113.0,22.0009,22.0742,21.955,22.0192,20113.0
2020-12-01 10:10:00,23.98,24.06,23.96,24.0,5340.0,21.9825,22.0559,21.9642,22.0009,5340.0
2020-12-01 10:15:00,24.02,24.14,24.01,24.13,23512.0,22.0192,22.1292,22.01,22.12,23512.0
2020-12-01 10:20:00,24.11,24.26,24.1,24.26,24393.0,22.1017,22.2392,22.0925,22.2392,24393.0
2020-12-01 10:25:00,24.28,24.32,24.18,24.21,26162.0,22.2575,22.2942,22.1659,22.1934,26162.0
2020-12-01 10:30:00,24.18,24.25,24.12,24.14,25851.0,22.1659,22.23,22.1109,22.1292,25851.0
2020-12-01 10:35:00,24.12,24.12,23.96,24.05,62265.0,22.1109,22.1109,21.9642,22.0467,62265.0
2020-12-01 10:40:00,24.04,24.05,23.97,24.04,12125.0,22.0375,22.0467,21.9734,22.0375,12125.0
2020-12-01 10:45:00,24.03,24.05,24.0,24.02,14202.0,22.0284,22.0467,22.0009,22.0192,14202.0
2020-12-01 10:50:00,24.05,24.05,23.93,23.94,5335.0,22.0467,22.0467,21.9367,21.9459,5335.0
2020-12-01 10:55:00,23.95,24.0,23.87,23.89,16635.0,21.955,22.0009,21.8817,21.9,16635.0
2020-12-01 11:00:00,23.92,23.94,23.88,23.93,5657.0,21.9275,21.9459,21.8909,21.9367,5657.0
2020-12-01 11:05:00,23.95,23.95,23.83,23.91,8906.0,21.955,21.955,21.845,21.9184,8906.0
2020-12-01 11:10:00,23.9,23.94,23.85,23.92,4933.0,21.9092,21.9459,21.8634,21.9275,4933.0
2020-12-01 11:15:00,23.94,24.05,23.89,23.89,8237.0,21.9459,22.0467,21.9,21.9,8237.0
2020-12-01 11:20:00,23.88,23.96,23.82,23.83,9464.0,21.8909,21.9642,21.8359,21.845,9464.0
2020-12-01 11:25:00,23.81,23.88,23.76,23.79,11042.0,21.8267,21.8909,21.7809,21.8084,11042.0
2020-12-01 11:30:00,23.82,23.82,23.65,23.7,10273.0,21.8359,21.8359,21.68,21.7259,10273.0
2020-12-01 11:35:00,23.71,23.71,23.56,23.61,9374.0,21.735,21.735,21.5975,21.6434,9374.0
2020-12-01 11:40:00,23.61,23.68,23.58,23.59,9174.0,21.6434,21.7075,21.6159,21.625,9174.0
2020-12-01 11:45:00,23.57,23.62,23.49,23.5,12441.0,21.6067,21.6525,21.5334,21.5425,12441.0
2020-12-01 11:50:00,23.5,23.56,23.48,23.54,18229.0,21.5425,21.5975,21.5242,21.5792,18229.0
2020-12-01 11:55:00,23.53,23.53,23.41,23.44,9572.0,21.57,21.57,21.46,21.4875,9572.0
2020-12-01 12:00:00,23.46,23.51,23.41,23.41,16734.0,21.5058,21.5517,21.46,21.46,16734.0
2020-12-01 12:05:00,23.44,23.47,23.38,23.43,6222.0,21.4875,21.515,21.4325,21.4783,6222.0
2020-12-01 12:10:00,23.43,23.43,23.35,23.37,12010.0,21.4783,21.4783,21.405,21.4233,12010.0
2020-12-01 12:15:00,23.37,23.4,23.34,23.34,7953.0,21.4233,21.4508,21.3958,21.3958,7953.0
2020-12-01 12:20:00,23.33,23.47,23.33,23.44,9036.0,21.3867,21.515,21.3867,21.4875,9036.0
2020-12-01 12:25:00,23.44,23.6,23.44,23.6,8951.0,21.4875,21.6342,21.4875,21.6342,8951.0
2020-12-01 12:30:00,23.59,23.59,23.48,23.52,32122.0,21.625,21.625,21.5242,21.5609,32122.0
2020-12-01 12:35:00,23.54,23.66,23.52,23.62,11975.0,21.5792,21.6892,21.5609,21.6525,11975.0
2020-12-01 12:40:00,23.64,23.74,23.6,23.72,11612.0,21.6709,21.7625,21.6342,21.7442,11612.0
2020-12-01 12:45:00,23.74,23.75,23.69,23.72,5482.0,21.7625,21.7717,21.7167,21.7442,5482.0
2020-12-01 12:50:00,23.72,23.74,23.68,23.71,6395.0,21.7442,21.7625,21.7075,21.735,6395.0
2020-12-01 12:55:00,23.7,23.79,23.7,23.78,9967.0,21.7259,21.8084,21.7259,21.7992,9967.0
2020-12-01 13:00:00,23.78,23.79,23.7,23.71,13001.0,21.7992,21.8084,21.7259,21.735,13001.0
2020-12-01 13:05:00,23.71,23.73,23.69,23.7,5491.0,21.735,21.7534,21.7167,21.7259,5491.0
2020-12-01 13:10:00,23.71,23.78,23.66,23.78,11298.0,21.735,21.7992,21.6892,21.7992,11298.0
2020-12-01 13:15:00,23.8,23.8,23.69,23.74,4504.0,21.8175,21.8175,21.7167,21.7625,4504.0
2020-12-01 13:20:00,23.75,23.77,23.7,23.76,6634.0,21.7717,21.79,21.7259,21.7809,6634.0
2020-12-01 13:25:00,23.77,23.77,23.71,23.72,9801.0,21.79,21.79,21.735,21.7442,9801.0
2020-12-01 13:30:00,23.73,23.73,23.66,23.71,8470.0,21.7534,21.7534,21.6892,21.735,8470.0
2020-12-01 13:35:00,23.71,23.75,23.7,23.72,7450.0,21.735,21.7717,21.7259,21.7442,7450.0
2020-12-01 13:40:00,23.73,23.75,23.7,23.74,7204.0,21.7534,21.7717,21.7259,21.7625,7204.0
2020-12-01 13:45:00,23.72,23.72,23.6,23.6,34131.0,21.7442,21.7442,21.6342,21.6342,34131.0
2020-12-01 13:50:00,23.59,23.59,23.5,23.55,31019.0,21.625,21.625,21.5425,21.5884,31019.0
2020-12-01 13:55:00,23.54,23.59,23.52,23.55,14595.0,21.5792,21.625,21.5609,21.5884,14595.0
2020-12-01 14:00:00,23.56,23.58,23.51,23.54,44534.0,21.5975,21.6159,21.5517,21.5792,44534.0
2020-12-01 14:05:00,23.54,23.57,23.5,23.5,52749.0,21.5792,21.6067,21.5425,21.5425,52749.0
2020-12-01 14:10:00,23.5,23.52,23.42,23.48,20635.0,21.5425,21.5609,21.4692,21.5242,20635.0
2020-12-01 14:15:00,23.49,23.56,23.48,23.54,42934.0,21.5334,21.5975,21.5242,21.5792,42934.0
2020-12-01 14:20:00,23.55,23.59,23.52,23.52,39600.0,21.5884,21.625,21.5609,21.5609,39600.0
2020-12-01 14:25:00,23.53,23.7,23.52,23.7,37447.0,21.57,21.7259,21.5609,21.7259,37447.0
2020-12-01 14:30:00,23.7,23.7,23.59,23.62,23155.0,21.7259,21.7259,21.625,21.6525,23155.0
2020-12-01 14:35:00,23.6,23.65,23.58,23.63,22662.0,21.6342,21.68,21.6159,21.6617,22662.0
2020-12-01 14:40:00,23.65,23.78,23.65,23.74,27689.0,21.68,21.7992,21.68,21.7625,27689.0
2020-12-01 14:45:00,23.73,23.79,23.72,23.76,10783.0,21.7534,21.8084,21.7442,21.7809,10783.0
2020-12-01 14:50:00,23.77,23.82,23.77,23.8,14220.0,21.79,21.8359,21.79,21.8175,14220.0
2020-12-01 14:55:00,23.8,23.81,23.75,23.79,21579.0,21.8175,21.8267,21.7717,21.8084,21579.0
2020-12-01 15:00:00,23.8,23.8,23.72,23.73,16994.0,21.8175,21.8175,21.7442,21.7534,16994.0
2020-12-01 15:05:00,23.71,23.74,23.63,23.67,8292.0,21.735,21.7625,21.6617,21.6984,8292.0
2020-12-01 15:10:00,23.66,23.76,23.66,23.74,7882.0,21.6892,21.7809,21.6892,21.7625,7882.0
2020-12-01 15:15:00,23.74,23.76,23.69,23.69,11976.0,21.7625,21.7809,21.7167,21.7167,11976.0
2020-12-01 15:20:00,23.7,23.76,23.67,23.74,8605.0,21.7259,21.7809,21.6984,21.7625,8605.0
2020-12-01 15:25:00,23.74,23.77,23.68,23.69,34844.0,21.7625,21.79,21.7075,21.7167,34844.0
2020-12-01 15:30:00,23.69,23.76,23.69,23.7,11118.0,21.7167,21.7809,21.7167,21.7259,11118.0
2020-12-01 15:35:00,23.7,23.72,23.59,23.59,17694.0,21.7259,21.7442,21.625,21.625,17694.0
2020-12-01 15:40:00,23.59,23.6,23.54,23.59,15274.0,21.625,21.6342,21.5792,21.625,15274.0
2020-12-01 15:45:00,23.59,23.64,23.59,23.62,25779.0,21.625,21.6709,21.625,21.6525,25779.0
2020-12-01 15:50:00,23.63,23.67,23.59,23.66,21996.0,21.6617,21.6984,21.625,21.6892,21996.0
2020-12-01 15:55:00,23.65,23.65,23.56,23.61,126916.0,21.68,21.68,21.5975,21.6434,126916.0
2020-12-02 09:30:00,23.64,23.74,23.46,23.62,22348.0,21.6709,21.7625,21.5058,21.6525,22348.0
2020-12-02 09:35:00,23.62,24.05,23.61,24.01,25038.0,21.6525,22.0467,21.6434,22.01,25038.0
2020-12-02 09:40:00,24.02,24.1,23.86,23.91,19874.0,22.0192,22.0925,21.8725,21.9184,19874.0
2020-12-02 09:45:00,23.89,24.01,23.87,23.97,5443.0,21.9,22.01,21.8817,21.9734,5443.0
2020-12-02 09:50:00,23.95,24.06,23.91,24.0,5204.0,21.955,22.0559,21.9184,22.0009,5204.0
2020-12-02 09:55:00,24.03,24.12,24.0,24.12,5232.0,22.0284,22.1109,22.0009,22.1109,5232.0
2020-12-02 10:00:00,24.15,24.33,24.12,24.29,9059.0,22.1384,22.3034,22.1109,22.2667,9059.0
2020-12-02 10:05:00,24.31,24.31,24.05,24.06,14758.0,22.285,22.285,22.0467,22.0559,14758.0
2020-12-02 10:10:00,24.04,24.06,24.0,24.01,17604.0,22.0375,22.0559,22.0009,22.01,17604.0
2020-12-02 10:15:00,24.01,24.09,23.98,24.05,15495.0,22.01,22.0834,21.9825,22.0467,15495.0
2020-12-02 10:20:00,24.04,24.2,24.02,24.18,25230.0,22.0375,22.1842,22.0192,22.1659,25230.0
2020-12-02 10:25:00,24.18,24.2,24.12,24.18,12874.0,22.1659,22.1842,22.1109,22.1659,12874.0
2020-12-02 10:30:00,24.21,24.26,24.15,24.16,10111.0,22.1934,22.2392,22.1384,22.1475,10111.0
2020-12-02 10:35:00,24.16,24.24,24.13,24.21,28123.0,22.1475,22.2209,22.12,22.1934,28123.0
2020-12-02 10:40:00,24.21,24.31,24.18,24.24,36741.0,22.1934,22.285,22.1659,22.2209,36741.0
2020-12-02 10:45:00,24.24,24.39,24.2,24.39,44018.0,22.2209,22.3584,22.1842,22.3584,44018.0
2020-12-02 10:50:00,24.4,24.52,24.34,24.52,17390.0,22.3675,22.4776,22.3125,22.4776,17390.0
2020-12-02 10:55:00,24.51,24.54,24.42,24.47,17381.0,22.4684,22.4959,22.3859,22.4317,17381.0
2020-12-02 11:00:00,24.5,24.52,24.41,24.45,18754.0,22.4592,22.4776,22.3767,22.4134,18754.0
2020-12-02 11:05:00,24.48,24.55,24.43,24.46,37161.0,22.4409,22.5051,22.3951,22.4226,37161.0
2020-12-02 11:10:00,24.46,24.46,24.36,24.38,33977.0,22.4226,22.4226,22.3309,22.3492,33977.0
2020-12-02 11:15:00,24.38,24.49,24.37,24.41,64030.0,22.3492,22.4501,22.34,22.3767,64030.0
2020-12-02 11:20:00,24.42,24.42,24.33,24.35,12885.0,22.3859,22.3859,22.3034,22.3217,12885.0
2020-12-02 11:25:00,24.33,24.43,24.33,24.38,13140.0,22.3034,22.3951,22.3034,22.3492,13140.0
2020-12-02 11:30:00,24.4,24.51,24.36,24.39,22606.0,22.3675,22.4684,22.3309,22.3584,22606.0
2020-12-02 11:35:00,24.39,24.41,24.32,24.39,13793.0,22.3584,22.3767,22.2942,22.3584,13793.0
2020-12-02 11:40:00,24.38,24.39,24.23,24.29,19856.0,22.3492,22.3584,22.2117,22.2667,19856.0
2020-12-02 11:45:00,24.28,24.41,24.27,24.39,16566.0,22.2575,22.3767,22.2484,22.3584,16566.0
2020-12-02 11:50:00,24.38,24.49,24.38,24.43,36066.0,22.3492,22.4501,22.3492,22.3951,36066.0
2020-12-02 11:55:00,24.44,24.47,24.38,24.43,23546.0,22.4042,22.4317,22.3492,22.3951,23546.0
2020-12-02 12:00:00,24.4,24.45,24.37,24.41,11974.0,22.3675,22.4134,22.34,22.3767,11974.0
2020-12-02 12:05:00,24.4,24.42,24.35,24.35,15929.0,22.3675,22.3859,22.3217,22.3217,15929.0
2020-12-02 12:10:00,24.38,24.38,24.3,24.37,9542.0,22.3492,22.3492,22.2759,22.34,9542.0
2020-12-02 12:15:00,24.38,24.46,24.38,24.42,14071.0,22.3492,22.4226,22.3492,22.3859,14071.0
2020-12-02 12:20:00,24.45,24.45,24.32,24.32,44594.0,22.4134,22.4134,22.2942,22.2942,44594.0
2020-12-02 12:25:00,24.3,24.38,24.3,24.36,9238.0,22.2759,22.3492,22.2759,22.3309,9238.0
2020-12-02 12:30:00,24.37,24.49,24.34,24.45,17551.0,22.34,22.4501,22.3125,22.4134,17551.0
2020-12-02 12:35:00,24.45,24.49,24.41,24.48,8420.0,22.4134,22.4501,22.3767,22.4409,8420.0
2020-12-02 12:40:00,24.48,24.48,24.39,24.39,21603.0,22.4409,22.4409,22.3584,22.3584,21603.0
2020-12-02 12:45:00,24.39,24.42,24.34,24.39,32524.0,22.3584,22.3859,22.3125,22.3584,32524.0
2020-12-02 12:50:00,24.37,24.39,24.33,24.38,27053.0,22.34,22.3584,22.3034,22.3492,27053.0
2020-12-02 12:55:00,24.39,24.42,24.34,24.39,9174.0,22.3584,22.3859,22.3125,22.3584,9174.0
2020-12-02 13:00:00,24.38,24.46,24.36,24.46,27086.0,22.3492,22.4226,22.3309,22.4226,27086.0
2020-12-02 13:05:00,24.43,24.57,24.43,24.56,5090.0,22.3951,22.5234,22.3951,22.5142,5090.0
2020-12-02 13:10:00,24.55,24.58,24.52,24.52,17701.0,22.5051,22.5326,22.4776,22.4776,17701.0
2020-12-02 13:15:00,24.52,24.57,24.51,24.55,41169.0,22.4776,22.5234,22.4684,22.5051,41169.0
2020-12-02 13:20:00,24.55,24.55,24.48,24.49,23620.0,22.5051,22.5051,22.4409,22.4501,23620.0
2020-12-02 13:25:00,24.47,24.54,24.45,24.52,22399.0,22.4317,22.4959,22.4134,22.4776,22399.0
2020-12-02 13:30:00,24.52,24.55,24.49,24.54,29133.0,22.4776,22.5051,22.4501,22.4959,29133.0
2020-12-02 13:35:00,24.54,24.58,24.53,24.57,14179.0,22.4959,22.5326,22.4867,22.5234,14179.0
2020-12-02 13:40:00,24.59,24.67,24.57,24.58,19441.0,22.5417,22.6151,22.5234,22.5326,19441.0
2020-12-02 13:45:00,24.59,24.64,24.56,24.58,20095.0,22.5417,22.5876,22.5142,22.5326,20095.0
2020-12-02 13:50:00,24.57,24.58,24.49,24.52,34742.0,22.5234,22.5326,22.4501,22.4776,34742.0
2020-12-02 13:55:00,24.51,24.52,24.41,24.41,19853.0,22.4684,22.4776,22.3767,22.3767,19853.0
2020-12-02 14:00:00,24.39,24.41,24.34,24.41,6709.0,22.3584,22.3767,22.3125,22.3767,6709.0
2020-12-02 14:05:00,24.42,24.44,24.34,24.36,9331.0,22.3859,22.4042,22.3125,22.3309,9331.0
2020-12-02 14:10:00,24.34,24.44,24.32,24.37,10578.0,22.3125,22.4042,22.2942,22.34,10578.0
2020-12-02 14:15:00,24.36,24.53,24.34,24.51,14005.0,22.3309,22.4867,22.3125,22.4684,14005.0
2020-12-02 14:20:00,24.53,24.57,24.49,24.51,8450.0,22.4867,22.5234,22.4501,22.4684,8450.0
2020-12-02 14:25:00,24.51,24.54,24.48,24.52,8168.0,22.4684,22.4959,22.4409,22.4776,8168.0
2020-12-02 14:30:00,24.54,24.54,24.46,24.49,22254.0,22.4959,22.4959,22.4226,22.4501,22254.0
2020-12-02 14:35:00,24.47,24.5,24.42,24.47,26357.0,22.4317,22.4592,22.3859,22.4317,26357.0
2020-12-02 14:40:00,24.46,24.52,24.4,24.45,18110.0,22.4226,22.4776,22.3675,22.4134,18110.0
2020-12-02 14:45:00,24.44,24.46,24.4,24.41,53926.0,22.4042,22.4226,22.3675,22.3767,53926.0
2020-12-02 14:50:00,24.41,24.41,24.36,24.37,14543.0,22.3767,22.3767,22.3309,22.34,14543.0
2020-12-02 14:55:00,24.38,24.4,24.28,24.29,42272.0,22.3492,22.3675,22.2575,22.2667,42272.0
2020-12-02 15:00:00,24.28,24.36,24.22,24.35,38031.0,22.2575,22.3309,22.2025,22.3217,38031.0
2020-12-02 15:05:00,24.38,24.41,24.35,24.41,13056.0,22.3492,22.3767,22.3217,22.3767,13056.0
2020-12-02 15:10:00,24.41,24.45,24.39,24.39,19044.0,22.3767,22.4134,22.3584,22.3584,19044.0
2020-12-02 15:15:00,24.39,24.44,24.37,24.42,14751.0,22.3584,22.4042,22.34,22.3859,14751.0
2020-12-02 15:20:00,24.42,24.45,24.39,24.39,14013.0,22.3859,22.4134,22.3584,22.3584,14013.0
2020-12-02 15:25:00,24.38,24.46,24.37,24.44,6145.0,22.3492,22.4226,22.34,22.4042,6145.0
2020-12-02 15:30:00,24.45,24.47,24.4,24.42,36208.0,22.4134,22.4317,22.3675,22.3859,36208.0
2020-12-02 15:35:00,24.43,24.44,24.32,24.35,35554.0,22.3951,22.4042,22.2942,22.3217,35554.0
2020-12-02 15:40:00,24.35,24.4,24.34,24.38,51893.0,22.3217,22.3675,22.3125,22.3492,51893.0
2020-12-02 15:45:00,24.38,24.38,24.32,24.34,42631.0,22.3492,22.3492,22.2942,22.3125,42631.0
2020-12-02 15:50:00,24.34,24.34,24.21,24.21,31461.0,22.3125,22.3125,22.1934,22.1934,31461.0
2020-12-02 15:55:00,24.21,24.22,24.15,24.16,135512.0,22.1934,22.2025,22.1384,22.1475,135512.0
2020-12-03 09:30:00,24.71,24.93,24.64,24.64,27988.0,22.6517,22.8534,22.5876,22.5876,27988.0
2020-12-03 09:35:00,24.66,24.66,24.26,24.48,6701.0,22.6059,22.6059,22.2392,22.4409,6701.0
2020-12-03 09:40:00,24.48,24.51,24.37,24.42,21380.0,22.4409,22.4684,22.34,22.3859,21380.0
2020-12-03 09:45:00,24.46,24.51,24.41,24.46,22772.0,22.4226,22.4684,22.3767,22.4226,22772.0
2020-12-03 09:50:00,24.5,24.7,24.5,24.6,47256.0,22.4592,22.6426,22.4592,22.5509,47256.0
2020-12-03 09:55:00,24.6,24.72,24.58,24.63,48169.0,22.5509,22.6609,22.5326,22.5784,48169.0
2020-12-03 10:00:00,24.58,24.61,24.44,24.51,26498.0,22.5326,22.5601,22.4042,22.4684,26498.0
2020-12-03 10:05:00,24.5,24.6,24.46,24.54,34560.0,22.4592,22.5509,22.4226,22.4959,34560.0
2020-12-03 10:10:00,24.48,24.63,24.48,24.6,27796.0,22.4409,22.5784,22.4409,22.5509,27796.0
2020-12-03 10:15:00,24.62,24.77,24.58,24.73,22555.0,22.5692,22.7067,22.5326,22.6701,22555.0
2020-12-03 10:20:00,24.73,24.75,24.62,24.63,16283.0,22.6701,22.6884,22.5692,22.5784,16283.0
2020-12-03 10:25:00,24.62,24.83,24.62,24.79,45190.0,22.5692,22.7617,22.5692,22.7251,45190.0
2020-12-03 10:30:00,24.81,24.96,24.77,24.93,22644.0,22.7434,22.8809,22.7067,22.8534,22644.0
2020-12-03 10:35:00,24.93,25.02,24.88,25.01,13911.0,22.8534,22.9359,22.8076,22.9267,13911.0
2020-12-03 10:40:00,25.01,25.01,24.9,24.98,11587.0,22.9267,22.9267,22.8259,22.8992,11587.0
2020-12-03 10:45:00,25.02,25.02,24.91,24.97,10103.0,22.9359,22.9359,22.8351,22.8901,10103.0
2020-12-03 10:50:00,24.96,25.03,24.92,24.96,17136.0,22.8809,22.9451,22.8442,22.8809,17136.0
2020-12-03 10:55:00,24.95,25.23,24.94,25.23,46950.0,22.8717,23.1284,22.8626,23.1284,46950.0
2020-12-03 11:00:00,25.27,25.33,25.18,25.23,26444.0,23.1651,23.2201,23.0826,23.1284,26444.0
2020-12-03 11:05:00,25.24,25.27,25.1,25.12,34139.0,23.1376,23.1651,23.0092,23.0276,34139.0
2020-12-03 11:10:00,25.12,25.12,24.99,25.04,22732.0,23.0276,23.0276,22.9084,22.9542,22732.0
2020-12-03 11:15:00,25.06,25.17,25.04,25.17,14177.0,22.9726,23.0734,22.9542,23.0734,14177.0
2020-12-03 11:20:00,25.18,25.19,25.05,25.05,18816.0,23.0826,23.0917,22.9634,22.9634,18816.0
2020-12-03 11:25:00,25.06,25.1,25.01,25.01,36106.0,22.9726,23.0092,22.9267,22.9267,36106.0
2020-12-03 11:30:00,25.01,25.02,24.89,24.9,67345.0,22.9267,22.9359,22.8167,22.8259,67345.0
2020-12-03 11:35:00,24.91,25.01,24.9,24.92,13903.0,22.8351,22.9267,22.8259,22.8442,13903.0
2020-12-03 11:40:00,24.92,25.0,24.91,25.0,13178.0,22.8442,22.9176,22.8351,22.9176,13178.0
2020-12-03 11:45:00,25.0,25.04,24.96,25.04,11570.0,22.9176,22.9542,22.8809,22.9542,11570.0
2020-12-03 11:50:00,25.03,25.05,24.86,24.87,16280.0,22.9451,22.9634,22.7892,22.7984,16280.0
2020-12-03 11:55:00,24.84,24.92,24.79,24.86,6649.0,22.7709,22.8442,22.7251,22.7892,6649.0
2020-12-03 12:00:00,24.89,24.89,24.74,24.74,27578.0,22.8167,22.8167,22.6792,22.6792,27578.0
2020-12-03 12:05:00,24.73,24.76,24.67,24.73,16643.0,22.6701,22.6976,22.6151,22.6701,16643.0
2020-12-03 12:10:00,24.74,24.75,24.68,24.72,6005.0,22.6792,22.6884,22.6242,22.6609,6005.0
2020-12-03 12:15:00,24.71,24.81,24.67,24.79,13738.0,22.6517,22.7434,22.6151,22.7251,13738.0
2020-12-03 12:20:00,24.79,24.8,24.74,24.78,11778.0,22.7251,22.7342,22.6792,22.7159,11778.0
2020-12-03 12:25:00,24.77,24.77,24.7,24.75,15489.0,22.7067,22.7067,22.6426,22.6884,15489.0
2020-12-03 12:30:00,24.73,24.83,24.72,24.83,23494.0,22.6701,22.7617,22.6609,22.7617,23494.0
2020-12-03 12:35:00,24.83,24.89,24.83,24.85,7146.0,22.7617,22.8167,22.7617,22.7801,7146.0
2020-12-03 12:40:00,24.86,24.98,24.84,24.96,6770.0,22.7892,22.8992,22.7709,22.8809,6770.0
2020-12-03 12:45:00,24.96,25.07,24.95,25.03,13366.0,22.8809,22.9817,22.8717,22.9451,13366.0
2020-12-03 12:50:00,25.05,25.09,25.02,25.04,33249.0,22.9634,23.0001,22.9359,22.9542,33249.0
2020-12-03 12:55:00,25.02,25.09,25.0,25.09,10946.0,22.9359,23.0001,22.9176,23.0001,10946.0
2020-12-03 13:00:00,25.09,25.11,25.01,25.07,8575.0,23.0001,23.0184,22.9267,22.9817,8575.0
2020-12-03 13:05:00,25.08,25.08,24.98,25.01,5998.0,22.9909,22.9909,22.8992,22.9267,5998.0
2020-12-03 13:10:00,25.01,25.07,25.0,25.05,22735.0,22.9267,22.9817,22.9176,22.9634,22735.0
2020-12-03 13:15:00,25.05,25.05,24.96,24.97,8495.0,22.9634,22.9634,22.8809,22.8901,8495.0
2020-12-03 13:20:00,24.99,25.04,24.98,25.04,6509.0,22.9084,22.9542,22.8992,22.9542,6509.0
2020-12-03 13:25:00,25.03,25.04,25.0,25.0,5612.0,22.9451,22.9542,22.9176,22.9176,5612.0
2020-12-03 13:30:00,25.01,25.07,24.98,25.05,9047.0,22.9267,22.9817,22.8992,22.9634,9047.0
2020-12-03 13:35:00,25.05,25.05,24.92,24.96,9438.0,22.9634,22.9634,22.8442,22.8809,9438.0
2020-12-03 13:40:00,24.96,24.98,24.93,24.96,3548.0,22.8809,22.8992,22.8534,22.8809,3548.0
2020-12-03 13:45:00,24.95,25.03,24.93,24.95,12326.0,22.8717,22.9451,22.8534,22.8717,12326.0
2020-12-03 13:50:00,24.95,24.97,24.91,24.93,8304.0,22.8717,22.8901,22.8351,22.8534,8304.0
2020-12-03 13:55:00,24.95,24.97,24.86,24.93,10185.0,22.8717,22.8901,22.7892,22.8534,10185.0
2020-12-03 14:00:00,24.91,24.96,24.91,24.94,12828.0,22.8351,22.8809,22.8351,22.8626,12828.0
2020-12-03 14:05:00,24.94,24.98,24.91,24.95,50030.0,22.8626,22.8992,22.8351,22.8717,50030.0
2020-12-03 14:10:00,24.93,25.02,24.92,24.99,144645.0,22.8534,22.9359,22.8442,22.9084,144645.0
2020-12-03 14:15:00,25.0,25.07,24.97,25.04,205798.0,22.9176,22.9817,22.8901,22.9542,205798.0
2020-12-03 14:20:00,25.04,25.07,25.0,25.04,38805.0,22.9542,22.9817,22.9176,22.9542,38805.0
2020-12-03 14:25:00,25.03,25.1,25.0,25.1,20048.0,22.9451,23.0092,22.9176,23.0092,20048.0
2020-12-03 14:30:00,25.13,25.22,25.09,25.2,8003.0,23.0367,23.1192,23.0001,23.1009,8003.0
2020-12-03 14:35:00,25.21,25.22,25.13,25.14,15805.0,23.1101,23.1192,23.0367,23.0459,15805.0
2020-12-03 14:40:00,25.15,25.19,25.11,25.18,6920.0,23.0551,23.0917,23.0184,23.0826,6920.0
2020-12-03 14:45:00,25.2,25.3,25.18,25.27,10407.0,23.1009,23.1926,23.0826,23.1651,10407.0
2020-12-03 14:50:00,25.28,25.28,25.21,25.25,11072.0,23.1742,23.1742,23.1101,23.1467,11072.0
2020-12-03 14:55:00,25.24,25.26,25.23,25.25,10304.0,23.1376,23.1559,23.1284,23.1467,10304.0
2020-12-03 15:00:00,25.25,25.27,25.21,25.21,22377.0,23.1467,23.1651,23.1101,23.1101,22377.0
2020-12-03 15:05:00,25.23,25.26,25.22,25.23,9927.0,23.1284,23.1559,23.1192,23.1284,9927.0
2020-12-03 15:10:00,25.24,25.26,25.21,25.26,9215.0,23.1376,23.1559,23.1101,23.1559,9215.0
2020-12-03 15:15:00,25.26,25.3,25.25,25.3,8329.0,23.1559,23.1926,23.1467,23.1926,8329.0
2020-12-03 15:20:00,25.29,25.36,25.28,25.35,16968.0,23.1834,23.2476,23.1742,23.2384,16968.0
2020-12-03 15:25:00,25.35,25.37,25.3,25.32,73178.0,23.2384,23.2568,23.1926,23.2109,73178.0
2020-12-03 15:30:00,25.33,25.36,25.25,25.26,22772.0,23.2201,23.2476,23.1467,23.1559,22772.0
2020-12-03 15:35:00,25.26,25.26,25.11,25.11,22085.0,23.1559,23.1559,23.0184,23.0184,22085.0
2020-12-03 15:40:00,25.1,25.1,24.76,24.89,58563.0,23.0092,23.0092,22.6976,22.8167,58563.0
2020-12-03 15:45:00,24.89,25.06,24.83,25.04,54164.0,22.8167,22.9726,22.7617,22.9542,54164.0
2020-12-03 15:50:00,25.04,25.08,24.92,24.99,63369.0,22.9542,22.9909,22.8442,22.9084,63369.0
2020-12-03 15:55:00,24.98,25.04,24.89,24.9,200190.0,22.8992,22.9542,22.8167,22.8259,200190.0
2020-12-04 09:30:00,25.44,25.99,25.41,25.99,69819.0,23.3209,23.8251,23.2934,23.8251,69819.0
2020-12-04 09:35:00,25.92,26.17,25.77,25.8,64123.0,23.7609,23.9901,23.6234,23.6509,64123.0
2020-12-04 09:40:00,25.8,25.92,25.65,25.84,48160.0,23.6509,23.7609,23.5134,23.6876,48160.0
2020-12-04 09:45:00,25.84,26.04,25.76,26.02,58965.0,23.6876,23.8709,23.6143,23.8526,58965.0
2020-12-04 09:50:00,26.02,26.15,25.99,26.15,51066.0,23.8526,23.9718,23.8251,23.9718,51066.0
2020-12-04 09:55:00,26.15,26.23,26.13,26.19,21786.0,23.9718,24.0451,23.9534,24.0084,21786.0
2020-12-04 10:00:00,26.17,26.19,25.97,25.99,9540.0,23.9901,24.0084,23.8068,23.8251,9540.0
2020-12-04 10:05:00,25.98,26.17,25.91,26.16,24285.0,23.8159,23.9901,23.7518,23.9809,24285.0
2020-12-04 10:10:00,26.15,26.19,26.02,26.11,11192.0,23.9718,24.0084,23.8526,23.9351,11192.0
2020-12-04 10:15:00,26.11,26.3,26.1,26.25,20175.0,23.9351,24.1093,23.9259,24.0635,20175.0
2020-12-04 10:20:00,26.25,26.29,26.22,26.29,20431.0,24.0635,24.1001,24.0359,24.1001,20431.0
2020-12-04 10:25:00,26.28,26.35,26.26,26.29,28066.0,24.091,24.1551,24.0726,24.1001,28066.0
2020-12-04 10:30:00,26.29,26.3,26.15,26.17,21872.0,24.1001,24.1093,23.9718,23.9901,21872.0
2020-12-04 10:35:00,26.18,26.35,26.18,26.31,50217.0,23.9993,24.1551,23.9993,24.1185,50217.0
2020-12-04 10:40:00,26.32,26.38,26.18,26.38,78155.0,24.1276,24.1826,23.9993,24.1826,78155.0
2020-12-04 10:45:00,26.35,26.36,26.2,26.23,21062.0,24.1551,24.1643,24.0176,24.0451,21062.0
2020-12-04 10:50:00,26.25,26.3,26.2,26.2,32427.0,24.0635,24.1093,24.0176,24.0176,32427.0
2020-12-04 10:55:00,26.2,26.27,26.17,26.21,13436.0,24.0176,24.0818,23.9901,24.0268,13436.0
2020-12-04 11:00:00,26.19,26.33,26.17,26.33,15972.0,24.0084,24.1368,23.9901,24.1368,15972.0
2020-12-04 11:05:00,26.34,26.49,26.33,26.44,13394.0,24.146,24.2835,24.1368,24.2376,13394.0
2020-12-04 11:10:00,26.44,26.5,26.4,26.47,49001.0,24.2376,24.2926,24.201,24.2651,49001.0
2020-12-04 11:15:00,26.48,26.49,26.37,26.37,10958.0,24.2743,24.2835,24.1735,24.1735,10958.0
2020-12-04 11:20:00,26.38,26.38,26.27,26.27,18630.0,24.1826,24.1826,24.0818,24.0818,18630.0
2020-12-04 11:25:00,26.27,26.38,26.26,26.32,14931.0,24.0818,24.1826,24.0726,24.1276,14931.0
2020-12-04 11:30:00,26.3,26.3,26.21,26.26,20395.0,24.1093,24.1093,24.0268,24.0726,20395.0
2020-12-04 11:35:00,26.27,26.38,26.27,26.33,73233.0,24.0818,24.1826,24.0818,24.1368,73233.0
2020-12-04 11:40:00,26.33,26.44,26.32,26.42,30568.0,24.1368,24.2376,24.1276,24.2193,30568.0
2020-12-04 11:45:00,26.42,26.53,26.42,26.53,37128.0,24.2193,24.3201,24.2193,24.3201,37128.0
2020-12-04 11:50:00,26.53,26.57,26.47,26.5,23105.0,24.3201,24.3568,24.2651,24.2926,23105.0
2020-12-04 11:55:00,26.49,26.49,26.39,26.43,29914.0,24.2835,24.2835,24.1918,24.2285,29914.0
2020-12-04 12:00:00,26.43,26.47,26.39,26.44,8279.0,24.2285,24.2651,24.1918,24.2376,8279.0
2020-12-04 12:05:00,26.43,26.45,26.35,26.4,31755.0,24.2285,24.2468,24.1551,24.201,31755.0
2020-12-04 12:10:00,26.4,26.47,26.37,26.41,10198.0,24.201,24.2651,24.1735,24.2101,10198.0
2020-12-04 12:15:00,26.41,26.42,26.32,26.35,13977.0,24.2101,24.2193,24.1276,24.1551,13977.0
2020-12-04 12:20:00,26.33,26.4,26.32,26.39,23119.0,24.1368,24.201,24.1276,24.1918,23119.0
2020-12-04 12:25:00,26.39,26.44,26.37,26.43,17706.0,24.1918,24.2376,24.1735,24.2285,17706.0
2020-12-04 12:30:00,26.44,26.47,26.4,26.42,24194.0,24.2376,24.2651,24.201,24.2193,24194.0
2020-12-04 12:35:00,26.42,26.43,26.27,26.29,69048.0,24.2193,24.2285,24.0818,24.1001,69048.0
2020-12-04 12:40:00,26.29,26.39,26.29,26.3,46162.0,24.1001,24.1918,24.1001,24.1093,46162.0
2020-12-04 12:45:00,26.29,26.37,26.29,26.33,50748.0,24.1001,24.1735,24.1001,24.1368,50748.0
2020-12-04 12:50:00,26.33,26.34,26.26,26.33,27892.0,24.1368,24.146,24.0726,24.1368,27892.0
2020-12-04 12:55:00,26.33,26.39,26.3,26.37,19115.0,24.1368,24.1918,24.1093,24.1735,19115.0
2020-12-04 13:00:00,26.36,26.44,26.34,26.44,37474.0,24.1643,24.2376,24.146,24.2376,37474.0
2020-12-04 13:05:00,26.44,26.54,26.41,26.53,61268.0,24.2376,24.3293,24.2101,24.3201,61268.0
2020-12-04 13:10:00,26.52,26.59,26.5,26.51,16941.0,24.311,24.3751,24.2926,24.3018,16941.0
2020-12-04 13:15:00,26.49,26.6,26.49,26.51,9107.0,24.2835,24.3843,24.2835,24.3018,9107.0
2020-12-04 13:20:00,26.51,26.54,26.44,26.52,13401.0,24.3018,24.3293,24.2376,24.311,13401.0
2020-12-04 13:25:00,26.52,26.56,26.49,26.53,37819.0,24.311,24.3476,24.2835,24.3201,37819.0
2020-12-04 13:30:00,26.54,26.55,26.49,26.53,20211.0,24.3293,24.3385,24.2835,24.3201,20211.0
2020-12-04 13:35:00,26.54,26.6,26.51,26.54,38047.0,24.3293,24.3843,24.3018,24.3293,38047.0
2020-12-04 13:40:00,26.54,26.55,26.5,26.54,31419.0,24.3293,24.3385,24.2926,24.3293,31419.0
2020-12-04 13:45:00,26.53,26.55,26.51,26.51,34548.0,24.3201,24.3385,24.3018,24.3018,34548.0
2020-12-04 13:50:00,26.52,26.55,26.51,26.53,24124.0,24.311,24.3385,24.3018,24.3201,24124.0
2020-12-04 13:55:00,26.52,26.59,26.47,26.52,14546.0,24.311,24.3751,24.2651,24.311,14546.0
2020-12-04 14:00:00,26.52,26.56,26.51,26.52,37191.0,24.311,24.3476,24.3018,24.311,37191.0
2020-12-04 14:05:00,26.53,26.54,26.51,26.52,7447.0,24.3201,24.3293,24.3018,24.311,7447.0
2020-12-04 14:10:00,26.52,26.52,26.42,26.47,6687.0,24.311,24.311,24.2193,24.2651,6687.0
2020-12-04 14:15:00,26.46,26.53,26.46,26.52,10942.0,24.256,24.3201,24.256,24.311,10942.0
2020-12-04 14:20:00,26.52,26.6,26.5,26.6,22250.0,24.311,24.3843,24.2926,24.3843,22250.0
2020-12-04 14:25:00,26.58,26.73,26.58,26.73,7458.0,24.366,24.5035,24.366,24.5035,7458.0
2020-12-04 14:30:00,26.73,26.74,26.66,26.69,15375.0,24.5035,24.5126,24.4393,24.4668,15375.0
2020-12-04 14:35:00,26.68,26.68,26.63,26.65,12110.0,24.4576,24.4576,24.4118,24.4301,12110.0
2020-12-04 14:40:00,26.66,26.72,26.66,26.7,8704.0,24.4393,24.4943,24.4393,24.476,8704.0
2020-12-04 14:45:00,26.71,26.72,26.67,26.7,31516.0,24.4851,24.4943,24.4485,24.476,31516.0
2020-12-04 14:50:00,26.68,26.74,26.66,26.71,25444.0,24.4576,24.5126,24.4393,24.4851,25444.0
2020-12-04 14:55:00,26.71,26.74,26.7,26.7,46673.0,24.4851,24.5126,24.476,24.476,46673.0
2020-12-04 15:00:00,26.71,26.73,26.67,26.7,15701.0,24.4851,24.5035,24.4485,24.476,15701.0
2020-12-04 15:05:00,26.7,26.71,26.65,26.71,21955.0,24.476,24.4851,24.4301,24.4851,21955.0
2020-12-04 15:10:00,26.71,26.71,26.58,26.58,15922.0,24.4851,24.4851,24.366,24.366,15922.0
2020-12-04 15:15:00,26.59,26.68,26.58,26.68,16747.0,24.3751,24.4576,24.366,24.4576,16747.0
2020-12-04 15:20:00,26.68,26.73,26.67,26.71,17334.0,24.4576,24.5035,24.4485,24.4851,17334.0
2020-12-04 15:25:00,26.71,26.72,26.57,26.65,34439.0,24.4851,24.4943,24.3568,24.4301,34439.0
2020-12-04 15:30:00,26.65,26.75,26.65,26.69,47309.0,24.4301,24.5218,24.4301,24.4668,47309.0
2020-12-04 15:35:00,26.69,26.69,26.57,26.63,33883.0,24.4668,24.4668,24.3568,24.4118,33883.0
2020-12-04 15:40:00,26.63,26.68,26.6,26.66,39592.0,24.4118,24.4576,24.3843,24.4393,39592.0
2020-12-04 15:45:00,26.67,26.71,26.63,26.66,40181.0,24.4485,24.4851,24.4118,24.4393,40181.0
2020-12-04 15:50:00,26.66,26.7,26.65,26.69,59626.0,24.4393,24.476,24.4301,24.4668,59626.0
2020-12-04 15:55:00,26.69,26.69,26.47,26.51,283550.0,24.4668,24.4668,24.2651,24.3018,283550.0
2020-12-07 09:45:00,26.0,26.37,25.91,26.05,21544.0,23.8343,24.1735,23.7518,23.8801,21544.0
2020-12-07 09:50:00,26.1,26.17,25.94,25.95,13893.0,23.9259,23.9901,23.7793,23.7884,13893.0
2020-12-07 09:55:00,25.9,25.96,25.79,25.86,13980.0,23.7426,23.7976,23.6418,23.7059,13980.0
2020-12-07 10:00:00,25.84,25.84,25.59,25.66,18253.0,23.6876,23.6876,23.4584,23.5226,18253.0
2020-12-07 10:05:00,25.66,25.74,25.62,25.69,12405.0,23.5226,23.5959,23.4859,23.5501,12405.0
2020-12-07 10:10:00,25.7,25.74,25.54,25.6,24391.0,23.5593,23.5959,23.4126,23.4676,24391.0
2020-12-07 10:15:00,25.59,25.7,25.58,25.63,46696.0,23.4584,23.5593,23.4493,23.4951,46696.0
2020-12-07 10:20:00,25.65,25.68,25.48,25.48,19414.0,23.5134,23.5409,23.3576,23.3576,19414.0
2020-12-07 10:25:00,25.47,25.6,25.37,25.6,15594.0,23.3484,23.4676,23.2568,23.4676,15594.0
2020-12-07 10:30:00,25.59,25.71,25.57,25.7,26472.0,23.4584,23.5684,23.4401,23.5593,26472.0
2020-12-07 10:35:00,25.7,25.85,25.69,25.84,67249.0,23.5593,23.6968,23.5501,23.6876,67249.0
2020-12-07 10:40:00,25.83,25.96,25.83,25.91,36037.0,23.6784,23.7976,23.6784,23.7518,36037.0
2020-12-07 10:45:00,25.92,25.93,25.84,25.84,38255.0,23.7609,23.7701,23.6876,23.6876,38255.0
2020-12-07 10:50:00,25.85,26.01,25.84,26.01,76509.0,23.6968,23.8434,23.6876,23.8434,76509.0
2020-12-07 10:55:00,25.98,26.02,25.88,25.95,13670.0,23.8159,23.8526,23.7243,23.7884,13670.0
2020-12-07 11:00:00,25.98,26.12,25.98,26.11,10180.0,23.8159,23.9443,23.8159,23.9351,10180.0
2020-12-07 11:05:00,26.09,26.17,26.0,26.02,30713.0,23.9168,23.9901,23.8343,23.8526,30713.0
2020-12-07 11:10:00,25.99,26.04,25.95,26.0,16981.0,23.8251,23.8709,23.7884,23.8343,16981.0
2020-12-07 11:15:00,26.0,26.03,25.9,25.96,15211.0,23.8343,23.8618,23.7426,23.7976,15211.0
2020-12-07 11:20:00,25.96,25.98,25.92,25.98,8656.0,23.7976,23.8159,23.7609,23.8159,8656.0
2020-12-07 11:25:00,26.0,26.13,25.97,26.12,64597.0,23.8343,23.9534,23.8068,23.9443,64597.0
2020-12-07 11:30:00,26.12,26.16,26.07,26.08,36824.0,23.9443,23.9809,23.8984,23.9076,36824.0
2020-12-07 11:35:00,26.08,26.13,26.0,26.07,38705.0,23.9076,23.9534,23.8343,23.8984,38705.0
2020-12-07 11:40:00,26.05,26.12,25.98,26.0,16880.0,23.8801,23.9443,23.8159,23.8343,16880.0
2020-12-07 11:45:00,26.01,26.01,25.93,25.93,12626.0,23.8434,23.8434,23.7701,23.7701,12626.0
2020-12-07 11:50:00,25.94,25.94,25.85,25.89,10118.0,23.7793,23.7793,23.6968,23.7334,10118.0
2020-12-07 11:55:00,25.88,25.95,25.86,25.93,20220.0,23.7243,23.7884,23.7059,23.7701,20220.0
2020-12-07 12:00:00,25.94,26.01,25.88,25.98,16422.0,23.7793,23.8434,23.7243,23.8159,16422.0
2020-12-07 12:05:00,25.98,26.05,25.98,26.05,27266.0,23.8159,23.8801,23.8159,23.8801,27266.0
2020-12-07 12:10:00,26.06,26.08,26.01,26.04,11792.0,23.8893,23.9076,23.8434,23.8709,11792.0
2020-12-07 12:15:00,26.04,26.07,25.96,26.01,13757.0,23.8709,23.8984,23.7976,23.8434,13757.0
2020-12-07 12:20:00,25.99,26.01,25.94,26.0,15568.0,23.8251,23.8434,23.7793,23.8343,15568.0
2020-12-07 12:25:00,26.01,26.01,25.97,26.01,5268.0,23.8434,23.8434,23.8068,23.8434,5268.0
2020-12-07 12:30:00,26.0,26.0,25.89,25.92,11682.0,23.8343,23.8343,23.7334,23.7609,11682.0
2020-12-07 12:35:00,25.89,25.91,25.88,25.9,9859.0,23.7334,23.7518,23.7243,23.7426,9859.0
2020-12-07 12:40:00,25.89,26.02,25.89,25.98,37382.0,23.7334,23.8526,23.7334,23.8159,37382.0
2020-12-07 12:45:00,25.98,26.04,25.97,26.04,16450.0,23.8159,23.8709,23.8068,23.8709,16450.0
2020-12-07 12:50:00,26.03,26.05,26.0,26.02,23392.0,23.8618,23.8801,23.8343,23.8526,23392.0
2020-12-07 12:55:00,26.02,26.05,25.98,26.03,16776.0,23.8526,23.8801,23.8159,23.8618,16776.0
2020-12-07 13:00:00,26.03,26.03,25.98,26.02,20535.0,23.8618,23.8618,23.8159,23.8526,20535.0
2020-12-07 13:05:00,26.02,26.08,26.01,26.06,22121.0,23.8526,23.9076,23.8434,23.8893,22121.0
2020-12-07 13:10:00,26.05,26.07,26.01,26.03,31714.0,23.8801,23.8984,23.8434,23.8618,31714.0
2020-12-07 13:15:00,26.02,26.03,25.97,25.98,18340.0,23.8526,23.8618,23.8068,23.8159,18340.0
2020-12-07 13:20:00,25.97,25.99,25.93,25.98,8140.0,23.8068,23.8251,23.7701,23.8159,8140.0
2020-12-07 13:25:00,25.99,25.99,25.85,25.85,12396.0,23.8251,23.8251,23.6968,23.6968,12396.0
2020-12-07 13:30:00,25.85,25.87,25.83,25.87,11450.0,23.6968,23.7151,23.6784,23.7151,11450.0
2020-12-07 13:35:00,25.87,25.97,25.85,25.88,16012.0,23.7151,23.8068,23.6968,23.7243,16012.0
2020-12-07 13:40:00,25.89,25.89,25.82,25.83,13151.0,23.7334,23.7334,23.6693,23.6784,13151.0
2020-12-07 13:45:00,25.82,25.83,25.77,25.8,22993.0,23.6693,23.6784,23.6234,23.6509,22993.0
2020-12-07 13:50:00,25.8,25.83,25.78,25.82,15818.0,23.6509,23.6784,23.6326,23.6693,15818.0
2020-12-07 13:55:00,25.82,25.85,25.78,25.79,14554.0,23.6693,23.6968,23.6326,23.6418,14554.0
2020-12-07 14:00:00,25.79,25.81,25.77,25.8,32322.0,23.6418,23.6601,23.6234,23.6509,32322.0
2020-12-07 14:05:00,25.8,25.83,25.79,25.83,25314.0,23.6509,23.6784,23.6418,23.6784,25314.0
2020-12-07 14:10:00,25.83,25.85,25.74,25.76,15414.0,23.6784,23.6968,23.5959,23.6143,15414.0
2020-12-07 14:15:00,25.76,25.76,25.67,25.68,14144.0,23.6143,23.6143,23.5318,23.5409,14144.0
2020-12-07 14:20:00,25.68,25.73,25.66,25.71,11141.0,23.5409,23.5868,23.5226,23.5684,11141.0
2020-12-07 14:25:00,25.71,25.74,25.7,25.72,11548.0,23.5684,23.5959,23.5593,23.5776,11548.0
2020-12-07 14:30:00,25.72,25.75,25.71,25.73,13033.0,23.5776,23.6051,23.5684,23.5868,13033.0
2020-12-07 14:35:00,25.71,25.73,25.67,25.7,10442.0,23.5684,23.5868,23.5318,23.5593,10442.0
2020-12-07 14:40:00,25.7,25.72,25.69,25.7,11615.0,23.5593,23.5776,23.5501,23.5593,11615.0
2020-12-07 14:45:00,25.69,25.75,25.68,25.74,26571.0,23.5501,23.6051,23.5409,23.5959,26571.0
2020-12-07 14:50:00,25.75,25.77,25.73,25.73,19695.0,23.6051,23.6234,23.5868,23.5868,19695.0
2020-12-07 14:55:00,25.74,25.74,25.63,25.64,18636.0,23.5959,23.5959,23.4951,23.5043,18636.0
2020-12-07 15:00:00,25.64,25.66,25.59,25.64,20135.0,23.5043,23.5226,23.4584,23.5043,20135.0
2020-12-07 15:05:00,25.64,25.65,25.6,25.65,15395.0,23.5043,23.5134,23.4676,23.5134,15395.0
2020-12-07 15:10:00,25.64,25.67,25.61,25.67,15616.0,23.5043,23.5318,23.4768,23.5318,15616.0
2020-12-07 15:15:00,25.67,25.77,25.66,25.76,19108.0,23.5318,23.6234,23.5226,23.6143,19108.0
2020-12-07 15:20:00,25.75,25.78,25.72,25.76,18137.0,23.6051,23.6326,23.5776,23.6143,18137.0
2020-12-07 15:25:00,25.76,25.8,25.75,25.8,23594.0,23.6143,23.6509,23.6051,23.6509,23594.0
2020-12-07 15:30:00,25.8,25.86,25.79,25.8,31536.0,23.6509,23.7059,23.6418,23.6509,31536.0
2020-12-07 15:35:00,25.8,25.82,25.74,25.78,29750.0,23.6509,23.6693,23.5959,23.6326,29750.0
2020-12-07 15:40:00,25.78,25.81,25.67,25.7,35532.0,23.6326,23.6601,23.5318,23.5593,35532.0
2020-12-07 15:45:00,25.69,25.71,25.67,25.68,63193.0,23.5501,23.5684,23.5318,23.5409,63193.0
2020-12-07 15:50:00,25.69,25.75,25.69,25.74,72428.0,23.5501,23.6051,23.5501,23.5959,72428.0
2020-12-07 15:55:00,25.73,25.76,25.71,25.72,138382.0,23.5868,23.6143,23.5684,23.5776,138382.0
2020-12-08 09:30:00,25.45,26.27,25.4,26.24,48569.0,23.3301,24.0818,23.2843,24.0543,48569.0
2020-12-08 09:35:00,26.17,26.45,26.11,26.44,38550.0,23.9901,24.2468,23.9351,24.2376,38550.0
2020-12-08 09:40:00,26.48,26.48,26.09,26.09,46058.0,24.2743,24.2743,23.9168,23.9168,46058.0
2020-12-08 09:45:00,26.07,26.34,26.07,26.3,50354.0,23.8984,24.146,23.8984,24.1093,50354.0
2020-12-08 09:50:00,26.32,26.41,26.25,26.38,14342.0,24.1276,24.2101,24.0635,24.1826,14342.0
2020-12-08 09:55:00,26.37,26.45,26.32,26.38,7804.0,24.1735,24.2468,24.1276,24.1826,7804.0
2020-12-08 10:00:00,26.37,26.42,26.23,26.25,39594.0,24.1735,24.2193,24.0451,24.0635,39594.0
2020-12-08 10:05:00,26.21,26.37,26.15,26.37,27199.0,24.0268,24.1735,23.9718,24.1735,27199.0
2020-12-08 10:10:00,26.38,26.55,26.38,26.55,14999.0,24.1826,24.3385,24.1826,24.3385,14999.0
2020-12-08 10:15:00,26.54,26.59,26.49,26.53,29327.0,24.3293,24.3751,24.2835,24.3201,29327.0
2020-12-08 10:20:00,26.55,26.65,26.49,26.63,23612.0,24.3385,24.4301,24.2835,24.4118,23612.0
2020-12-08 10:25:00,26.64,26.69,26.61,26.68,10105.0,24.421,24.4668,24.3935,24.4576,10105.0
2020-12-08 10:30:00,26.68,26.78,26.63,26.64,39649.0,24.4576,24.5493,24.4118,24.421,39649.0
2020-12-08 10:35:00,26.66,26.78,26.6,26.66,28928.0,24.4393,24.5493,24.3843,24.4393,28928.0
2020-12-08 10:40:00,26.64,26.67,26.57,26.65,13495.0,24.421,24.4485,24.3568,24.4301,13495.0
2020-12-08 10:45:00,26.67,26.69,26.55,26.57,43708.0,24.4485,24.4668,24.3385,24.3568,43708.0
2020-12-08 10:50:00,26.6,26.6,26.46,26.49,12092.0,24.3843,24.3843,24.256,24.2835,12092.0
2020-12-08 10:55:00,26.49,26.51,26.46,26.51,13544.0,24.2835,24.3018,24.256,24.3018,13544.0
2020-12-08 11:00:00,26.49,26.66,26.49,26.66,61423.0,24.2835,24.4393,24.2835,24.4393,61423.0
2020-12-08 11:05:00,26.66,26.67,26.49,26.55,14996.0,24.4393,24.4485,24.2835,24.3385,14996.0
2020-12-08 11:10:00,26.53,26.67,26.53,26.6,32851.0,24.3201,24.4485,24.3201,24.3843,32851.0
2020-12-08 11:15:00,26.61,26.66,26.48,26.54,27231.0,24.3935,24.4393,24.2743,24.3293,27231.0
2020-12-08 11:20:00,26.56,26.6,26.5,26.59,31808.0,24.3476,24.3843,24.2926,24.3751,31808.0
2020-12-08 11:25:00,26.59,26.67,26.59,26.64,19355.0,24.3751,24.4485,24.3751,24.421,19355.0
2020-12-08 11:30:00,26.64,26.65,26.56,26.58,50287.0,24.421,24.4301,24.3476,24.366,50287.0
2020-12-08 11:35:00,26.57,26.58,26.45,26.46,7924.0,24.3568,24.366,24.2468,24.256,7924.0
2020-12-08 11:40:00,26.46,26.46,26.41,26.45,16544.0,24.256,24.256,24.2101,24.2468,16544.0
2020-12-08 11:45:00,26.47,26.54,26.47,26.52,10953.0,24.2651,24.3293,24.2651,24.311,10953.0
2020-12-08 11:50:00,26.51,26.58,26.48,26.49,14280.0,24.3018,24.366,24.2743,24.2835,14280.0
2020-12-08 11:55:00,26.48,26.57,26.45,26.52,12876.0,24.2743,24.3568,24.2468,24.311,12876.0
2020-12-08 12:00:00,26.52,26.57,26.46,26.47,9015.0,24.311,24.3568,24.256,24.2651,9015.0
2020-12-08 12:05:00,26.45,26.58,26.42,26.58,9430.0,24.2468,24.366,24.2193,24.366,9430.0
2020-12-08 12:10:00,26.56,26.58,26.53,26.55,6929.0,24.3476,24.366,24.3201,24.3385,6929.0
2020-12-08 12:15:00,26.55,26.57,26.53,26.53,9008.0,24.3385,24.3568,24.3201,24.3201,9008.0
2020-12-08 12:20:00,26.53,26.57,26.5,26.52,10370.0,24.3201,24.3568,24.2926,24.311,10370.0
2020-12-08 12:25:00,26.51,26.56,26.5,26.56,14124.0,24.3018,24.3476,24.2926,24.3476,14124.0
2020-12-08 12:30:00,26.55,26.59,26.53,26.54,26651.0,24.3385,24.3751,24.3201,24.3293,26651.0
2020-12-08 12:35:00,26.54,26.57,26.52,26.54,13351.0,24.3293,24.3568,24.311,24.3293,13351.0
2020-12-08 12:40:00,26.54,26.58,26.53,26.56,16176.0,24.3293,24.366,24.3201,24.3476,16176.0
2020-12-08 12:45:00,26.57,26.57,26.51,26.55,19429.0,24.3568,24.3568,24.3018,24.3385,19429.0
2020-12-08 12:50:00,26.55,26.58,26.52,26.52,14225.0,24.3385,24.366,24.311,24.311,14225.0
2020-12-08 12:55:00,26.53,26.54,26.47,26.48,15315.0,24.3201,24.3293,24.2651,24.2743,15315.0
2020-12-08 13:00:00,26.48,26.48,26.42,26.44,11367.0,24.2743,24.2743,24.2193,24.2376,11367.0
2020-12-08 13:05:00,26.43,26.45,26.41,26.41,17885.0,24.2285,24.2468,24.2101,24.2101,17885.0
2020-12-08 13:10:00,26.42,26.51,26.41,26.51,23494.0,24.2193,24.3018,24.2101,24.3018,23494.0
2020-12-08 13:15:00,26.5,26.57,26.49,26.56,12693.0,24.2926,24.3568,24.2835,24.3476,12693.0
2020-12-08 13:20:00,26.56,26.56,26.5,26.55,22707.0,24.3476,24.3476,24.2926,24.3385,22707.0
2020-12-08 13:25:00,26.54,26.55,26.49,26.52,11766.0,24.3293,24.3385,24.2835,24.311,11766.0
2020-12-08 13:30:00,26.51,26.53,26.45,26.51,19024.0,24.3018,24.3201,24.2468,24.3018,19024.0
2020-12-08 13:35:00,26.51,26.55,26.48,26.49,20523.0,24.3018,24.3385,24.2743,24.2835,20523.0
2020-12-08 13:40:00,26.49,26.53,26.48,26.51,6814.0,24.2835,24.3201,24.2743,24.3018,6814.0
2020-12-08 13:45:00,26.52,26.55,26.5,26.51,14455.0,24.311,24.3385,24.2926,24.3018,14455.0
2020-12-08 13:50:00,26.51,26.51,26.33,26.33,7701.0,24.3018,24.3018,24.1368,24.1368,7701.0
2020-12-08 13:55:00,26.33,26.35,26.29,26.29,9769.0,24.1368,24.1551,24.1001,24.1001,9769.0
2020-12-08 14:00:00,26.29,26.37,26.29,26.32,12396.0,24.1001,24.1735,24.1001,24.1276,12396.0
2020-12-08 14:05:00,26.31,26.41,26.28,26.41,14730.0,24.1185,24.2101,24.091,24.2101,14730.0
2020-12-08 14:10:00,26.43,26.5,26.42,26.49,17159.0,24.2285,24.2926,24.2193,24.2835,17159.0
2020-12-08 14:15:00,26.49,26.57,26.45,26.56,58728.0,24.2835,24.3568,24.2468,24.3476,58728.0
2020-12-08 14:20:00,26.56,26.56,26.47,26.49,26100.0,24.3476,24.3476,24.2651,24.2835,26100.0
2020-12-08 14:25:00,26.49,26.51,26.43,26.47,17834.0,24.2835,24.3018,24.2285,24.2651,17834.0
2020-12-08 14:30:00,26.48,26.53,26.46,26.48,50691.0,24.2743,24.3201,24.256,24.2743,50691.0
2020-12-08 14:35:00,26.47,26.48,26.43,26.46,38417.0,24.2651,24.2743,24.2285,24.256,38417.0
2020-12-08 14:40:00,26.46,26.5,26.43,26.45,10997.0,24.256,24.2926,24.2285,24.2468,10997.0
2020-12-08 14:45:00,26.44,26.45,26.39,26.41,20345.0,24.2376,24.2468,24.1918,24.2101,20345.0
2020-12-08 14:50:00,26.41,26.41,26.32,26.39,16176.0,24.2101,24.2101,24.1276,24.1918,16176.0
2020-12-08 14:55:00,26.39,26.41,26.38,26.39,13618.0,24.1918,24.2101,24.1826,24.1918,13618.0
2020-12-08 15:00:00,26.39,26.4,26.34,26.36,10323.0,24.1918,24.201,24.146,24.1643,10323.0
2020-12-08 15:05:00,26.35,26.38,26.33,26.35,10854.0,24.1551,24.1826,24.1368,24.1551,10854.0
2020-12-08 15:10:00,26.35,26.35,26.26,26.27,9411.0,24.1551,24.1551,24.0726,24.0818,9411.0
2020-12-08 15:15:00,26.27,26.31,26.21,26.3,26760.0,24.0818,24.1185,24.0268,24.1093,26760.0
2020-12-08 15:20:00,26.3,26.32,26.28,26.32,14350.0,24.1093,24.1276,24.091,24.1276,14350.0
2020-12-08 15:25:00,26.32,26.32,26.23,26.23,19512.0,24.1276,24.1276,24.0451,24.0451,19512.0
2020-12-08 15:30:00,26.24,26.32,26.23,26.31,34220.0,24.0543,24.1276,24.0451,24.1185,34220.0
2020-12-08 15:35:00,26.3,26.31,26.22,26.28,20220.0,24.1093,24.1185,24.0359,24.091,20220.0
2020-12-08 15:40:00,26.27,26.38,26.26,26.38,27954.0,24.0818,24.1826,24.0726,24.1826,27954.0
2020-12-08 15:45:00,26.37,26.4,26.3,26.31,42410.0,24.1735,24.201,24.1093,24.1185,42410.0
2020-12-08 15:50:00,26.32,26.37,26.3,26.36,55921.0,24.1276,24.1735,24.1093,24.1643,55921.0
2020-12-08 15:55:00,26.36,26.37,26.27,26.27,140996.0,24.1643,24.1735,24.0818,24.0818,140996.0
2020-12-09 09:30:00,26.75,27.04,26.59,26.62,31958.0,24.5218,24.7876,24.3751,24.4026,31958.0
2020-12-09 09:35:00,26.52,26.67,26.48,26.5,12256.0,24.311,24.4485,24.2743,24.2926,12256.0
2020-12-09 09:40:00,26.53,26.57,26.41,26.49,11435.0,24.3201,24.3568,24.2101,24.2835,11435.0
2020-12-09 09:45:00,26.52,26.54,26.3,26.36,19719.0,24.311,24.3293,24.1093,24.1643,19719.0
2020-12-09 09:50:00,26.36,26.47,26.33,26.43,12198.0,24.1643,24.2651,24.1368,24.2285,12198.0
2020-12-09 09:55:00,26.43,26.49,26.39,26.44,26735.0,24.2285,24.2835,24.1918,24.2376,26735.0
2020-12-09 10:00:00,26.44,26.53,26.4,26.51,62367.0,24.2376,24.3201,24.201,24.3018,62367.0
2020-12-09 10:05:00,26.52,26.69,26.51,26.67,42855.0,24.311,24.4668,24.3018,24.4485,42855.0
2020-12-09 10:10:00,26.68,26.7,26.2,26.21,17172.0,24.4576,24.476,24.0176,24.0268,17172.0
2020-12-09 10:15:00,26.23,26.39,26.15,26.36,17045.0,24.0451,24.1918,23.9718,24.1643,17045.0
2020-12-09 10:20:00,26.38,26.46,26.33,26.44,20429.0,24.1826,24.256,24.1368,24.2376,20429.0
2020-12-09 10:25:00,26.44,26.55,26.44,26.51,18416.0,24.2376,24.3385,24.2376,24.3018,18416.0
2020-12-09 10:30:00,26.48,26.48,26.19,26.26,43028.0,24.2743,24.2743,24.0084,24.0726,43028.0
2020-12-09 10:35:00,26.26,26.37,26.24,26.35,16036.0,24.0726,24.1735,24.0543,24.1551,16036.0
2020-12-09 10:40:00,26.33,26.39,26.29,26.31,14182.0,24.1368,24.1918,24.1001,24.1185,14182.0
2020-12-09 10:45:00,26.31,26.34,26.18,26.33,17274.0,24.1185,24.146,23.9993,24.1368,17274.0
2020-12-09 10:50:00,26.31,26.39,26.23,26.32,20243.0,24.1185,24.1918,24.0451,24.1276,20243.0
2020-12-09 10:55:00,26.29,26.32,26.22,26.27,20413.0,24.1001,24.1276,24.0359,24.0818,20413.0
2020-12-09 11:00:00,26.25,26.28,25.97,26.02,34968.0,24.0635,24.091,23.8068,23.8526,34968.0
2020-12-09 11:05:00,26.0,26.08,25.92,26.01,15643.0,23.8343,23.9076,23.7609,23.8434,15643.0
2020-12-09 11:10:00,26.03,26.24,26.01,26.17,16739.0,23.8618,24.0543,23.8434,23.9901,16739.0
2020-12-09 11:15:00,26.16,26.21,26.08,26.17,34443.0,23.9809,24.0268,23.9076,23.9901,34443.0
2020-12-09 11:20:00,26.15,26.17,26.11,26.14,22664.0,23.9718,23.9901,23.9351,23.9626,22664.0
2020-12-09 11:25:00,26.13,26.19,26.11,26.14,12219.0,23.9534,24.0084,23.9351,23.9626,12219.0
2020-12-09 11:30:00,26.15,26.18,26.01,26.02,39435.0,23.9718,23.9993,23.8434,23.8526,39435.0
2020-12-09 11:35:00,26.0,26.15,25.99,26.08,16208.0,23.8343,23.9718,23.8251,23.9076,16208.0
2020-12-09 11:40:00,26.09,26.16,26.07,26.16,17333.0,23.9168,23.9809,23.8984,23.9809,17333.0
2020-12-09 11:45:00,26.16,26.18,26.1,26.11,13779.0,23.9809,23.9993,23.9259,23.9351,13779.0
2020-12-09 11:50:00,26.12,26.17,26.07,26.16,20708.0,23.9443,23.9901,23.8984,23.9809,20708.0
2020-12-09 11:55:00,26.18,26.4,26.18,26.35,12784.0,23.9993,24.201,23.9993,24.1551,12784.0
2020-12-09 12:00:00,26.37,26.37,26.32,26.33,7663.0,24.1735,24.1735,24.1276,24.1368,7663.0
2020-12-09 12:05:00,26.32,26.42,26.32,26.4,16851.0,24.1276,24.2193,24.1276,24.201,16851.0
2020-12-09 12:10:00,26.41,26.41,26.3,26.3,6607.0,24.2101,24.2101,24.1093,24.1093,6607.0
2020-12-09 12:15:00,26.3,26.36,26.26,26.33,10777.0,24.1093,24.1643,24.0726,24.1368,10777.0
2020-12-09 12:20:00,26.33,26.39,26.29,26.3,5575.0,24.1368,24.1918,24.1001,24.1093,5575.0
2020-12-09 12:25:00,26.29,26.31,26.26,26.28,9741.0,24.1001,24.1185,24.0726,24.091,9741.0
2020-12-09 12:30:00,26.28,26.36,26.26,26.33,9491.0,24.091,24.1643,24.0726,24.1368,9491.0
2020-12-09 12:35:00,26.32,26.38,26.32,26.33,12655.0,24.1276,24.1826,24.1276,24.1368,12655.0
2020-12-09 12:40:00,26.33,26.38,26.31,26.34,24937.0,24.1368,24.1826,24.1185,24.146,24937.0
2020-12-09 12:45:00,26.32,26.34,26.27,26.3,35401.0,24.1276,24.146,24.0818,24.1093,35401.0
2020-12-09 12:50:00,26.3,26.36,26.24,26.35,13215.0,24.1093,24.1643,24.0543,24.1551,13215.0
2020-12-09 12:55:00,26.35,26.45,26.34,26.42,11358.0,24.1551,24.2468,24.146,24.2193,11358.0
2020-12-09 13:00:00,26.4,26.4,26.26,26.27,6588.0,24.201,24.201,24.0726,24.0818,6588.0
2020-12-09 13:05:00,26.27,26.33,26.25,26.3,25344.0,24.0818,24.1368,24.0635,24.1093,25344.0
2020-12-09 13:10:00,26.33,26.36,26.3,26.32,4422.0,24.1368,24.1643,24.1093,24.1276,4422.0
2020-12-09 13:15:00,26.33,26.36,26.24,26.28,9369.0,24.1368,24.1643,24.0543,24.091,9369.0
2020-12-09 13:20:00,26.28,26.28,26.2,26.2,6482.0,24.091,24.091,24.0176,24.0176,6482.0
2020-12-09 13:25:00,26.21,26.21,26.06,26.09,9012.0,24.0268,24.0268,23.8893,23.9168,9012.0
2020-12-09 13:30:00,26.07,26.07,25.89,25.89,15275.0,23.8984,23.8984,23.7334,23.7334,15275.0
2020-12-09 13:35:00,25.87,25.98,25.86,25.95,9502.0,23.7151,23.8159,23.7059,23.7884,9502.0
2020-12-09 13:40:00,25.95,26.02,25.92,25.99,7574.0,23.7884,23.8526,23.7609,23.8251,7574.0
2020-12-09 13:45:00,25.98,26.01,25.92,25.96,12965.0,23.8159,23.8434,23.7609,23.7976,12965.0
2020-12-09 13:50:00,25.94,25.95,25.81,25.84,9876.0,23.7793,23.7884,23.6601,23.6876,9876.0
2020-12-09 13:55:00,25.84,25.84,25.63,25.63,6155.0,23.6876,23.6876,23.4951,23.4951,6155.0
2020-12-09 14:00:00,25.63,25.74,25.58,25.74,22171.0,23.4951,23.5959,23.4493,23.5959,22171.0
2020-12-09 14:05:00,25.72,25.79,25.67,25.79,15149.0,23.5776,23.6418,23.5318,23.6418,15149.0
2020-12-09 14:10:00,25.78,25.78,25.65,25.71,10888.0,23.6326,23.6326,23.5134,23.5684,10888.0
2020-12-09 14:15:00,25.7,25.79,25.62,25.79,18992.0,23.5593,23.6418,23.4859,23.6418,18992.0
2020-12-09 14:20:00,25.79,25.89,25.79,25.89,15394.0,23.6418,23.7334,23.6418,23.7334,15394.0
2020-12-09 14:25:00,25.9,26.03,25.88,26.03,11479.0,23.7426,23.8618,23.7243,23.8618,11479.0
2020-12-09 14:30:00,26.01,26.08,25.93,25.93,9904.0,23.8434,23.9076,23.7701,23.7701,9904.0
2020-12-09 14:35:00,25.93,25.94,25.88,25.91,14766.0,23.7701,23.7793,23.7243,23.7518,14766.0
2020-12-09 14:40:00,25.9,25.93,25.85,25.88,35283.0,23.7426,23.7701,23.6968,23.7243,35283.0
2020-12-09 14:45:00,25.88,25.97,25.86,25.88,19906.0,23.7243,23.8068,23.7059,23.7243,19906.0
2020-12-09 14:50:00,25.88,25.94,25.87,25.94,14840.0,23.7243,23.7793,23.7151,23.7793,14840.0
2020-12-09 14:55:00,25.94,25.97,25.92,25.97,11804.0,23.7793,23.8068,23.7609,23.8068,11804.0
2020-12-09 15:00:00,25.95,25.97,25.87,25.87,11427.0,23.7884,23.8068,23.7151,23.7151,11427.0
2020-12-09 15:05:00,25.87,25.95,25.87,25.9,12467.0,23.7151,23.7884,23.7151,23.7426,12467.0
2020-12-09 15:10:00,25.89,25.9,25.82,25.84,6464.0,23.7334,23.7426,23.6693,23.6876,6464.0
2020-12-09 15:15:00,25.83,25.83,25.76,25.79,32841.0,23.6784,23.6784,23.6143,23.6418,32841.0
2020-12-09 15:20:00,25.8,25.83,25.77,25.8,16215.0,23.6509,23.6784,23.6234,23.6509,16215.0
2020-12-09 15:25:00,25.79,25.83,25.76,25.8,23258.0,23.6418,23.6784,23.6143,23.6509,23258.0
2020-12-09 15:30:00,25.8,25.87,25.79,25.82,17686.0,23.6509,23.7151,23.6418,23.6693,17686.0
2020-12-09 15:35:00,25.82,25.9,25.8,25.84,17597.0,23.6693,23.7426,23.6509,23.6876,17597.0
2020-12-09 15:40:00,25.85,25.97,25.85,25.97,18733.0,23.6968,23.8068,23.6968,23.8068,18733.0
2020-12-09 15:45:00,25.97,26.06,25.94,25.99,35148.0,23.8068,23.8893,23.7793,23.8251,35148.0
2020-12-09 15:50:00,26.0,26.04,25.96,26.01,45748.0,23.8343,23.8709,23.7976,23.8434,45748.0
2020-12-09 15:55:00,26.0,26.0,25.93,26.0,127551.0,23.8343,23.8343,23.7701,23.8343,127551.0
2020-12-10 09:30:00,25.99,26.6,25.96,26.52,30267.0,23.8251,24.3843,23.7976,24.311,30267.0
2020-12-10 09:35:00,26.55,26.9,26.48,26.9,13823.0,24.3385,24.6593,24.2743,24.6593,13823.0
2020-12-10 09:40:00,26.96,27.2,26.95,27.2,36589.0,24.7143,24.9343,24.7051,24.9343,36589.0
2020-12-10 09:45:00,27.18,27.4,27.15,27.39,29503.0,24.916,25.1177,24.8885,25.1085,29503.0
2020-12-10 09:50:00,27.38,27.52,27.38,27.4,31675.0,25.0993,25.2277,25.0993,25.1177,31675.0
2020-12-10 09:55:00,27.44,27.49,27.38,27.43,26537.0,25.1543,25.2002,25.0993,25.1452,26537.0
2020-12-10 10:00:00,27.43,27.55,27.42,27.52,22880.0,25.1452,25.2552,25.136,25.2277,22880.0
2020-12-10 10:05:00,27.53,27.56,27.28,27.28,20882.0,25.2368,25.2643,25.0077,25.0077,20882.0
2020-12-10 10:10:00,27.28,27.3,27.13,27.17,21704.0,25.0077,25.026,24.8701,24.9068,21704.0
2020-12-10 10:15:00,27.2,27.29,27.2,27.25,29921.0,24.9343,25.0168,24.9343,24.9802,29921.0
2020-12-10 10:20:00,27.27,27.49,27.26,27.46,16729.0,24.9985,25.2002,24.9893,25.1727,16729.0
2020-12-10 10:25:00,27.46,27.66,27.45,27.63,16842.0,25.1727,25.356,25.1635,25.3285,16842.0
2020-12-10 10:30:00,27.64,27.72,27.5,27.6,25999.0,25.3377,25.411,25.2093,25.301,25999.0
2020-12-10 10:35:00,27.6,27.79,27.6,27.66,26324.0,25.301,25.4752,25.301,25.356,26324.0
2020-12-10 10:40:00,27.63,27.7,27.52,27.55,12553.0,25.3285,25.3927,25.2277,25.2552,12553.0
2020-12-10 10:45:00,27.57,27.69,27.54,27.57,18188.0,25.2735,25.3835,25.246,25.2735,18188.0
2020-12-10 10:50:00,27.58,27.64,27.58,27.61,14118.0,25.2827,25.3377,25.2827,25.3102,14118.0
2020-12-10 10:55:00,27.6,27.72,27.55,27.71,23109.0,25.301,25.411,25.2552,25.4018,23109.0
2020-12-10 11:00:00,27.71,27.73,27.6,27.71,21237.0,25.4018,25.4202,25.301,25.4018,21237.0
2020-12-10 11:05:00,27.71,27.72,27.46,27.55,20635.0,25.4018,25.411,25.1727,25.2552,20635.0
2020-12-10 11:10:00,27.56,27.7,27.55,27.69,11576.0,25.2643,25.3927,25.2552,25.3835,11576.0
2020-12-10 11:15:00,27.7,27.73,27.66,27.73,15830.0,25.3927,25.4202,25.356,25.4202,15830.0
2020-12-10 11:20:00,27.74,27.75,27.64,27.67,11604.0,25.4293,25.4385,25.3377,25.3652,11604.0
2020-12-10 11:25:00,27.67,27.68,27.59,27.61,20598.0,25.3652,25.3743,25.2918,25.3102,20598.0
2020-12-10 11:30:00,27.61,27.61,27.51,27.54,14333.0,25.3102,25.3102,25.2185,25.246,14333.0
2020-12-10 11:35:00,27.55,27.59,27.41,27.41,15869.0,25.2552,25.2918,25.1268,25.1268,15869.0
2020-12-10 11:40:00,27.44,27.49,27.42,27.44,11004.0,25.1543,25.2002,25.136,25.1543,11004.0
2020-12-10 11:45:00,27.44,27.5,27.37,27.37,16911.0,25.1543,25.2093,25.0902,25.0902,16911.0
2020-12-10 11:50:00,27.35,27.36,27.18,27.28,21515.0,25.0718,25.081,24.916,25.0077,21515.0
2020-12-10 11:55:00,27.3,27.39,27.26,27.33,14248.0,25.026,25.1085,24.9893,25.0535,14248.0
2020-12-10 12:00:00,27.33,27.43,27.33,27.42,9770.0,25.0535,25.1452,25.0535,25.136,9770.0
2020-12-10 12:05:00,27.41,27.49,27.4,27.49,14103.0,25.1268,25.2002,25.1177,25.2002,14103.0
2020-12-10 12:10:00,27.48,27.53,27.44,27.46,12045.0,25.191,25.2368,25.1543,25.1727,12045.0
2020-12-10 12:15:00,27.46,27.51,27.45,27.51,9298.0,25.1727,25.2185,25.1635,25.2185,9298.0
2020-12-10 12:20:00,27.52,27.59,27.46,27.59,8760.0,25.2277,25.2918,25.1727,25.2918,8760.0
2020-12-10 12:25:00,27.57,27.64,27.56,27.59,10761.0,25.2735,25.3377,25.2643,25.2918,10761.0
2020-12-10 12:30:00,27.58,27.62,27.57,27.59,8152.0,25.2827,25.3193,25.2735,25.2918,8152.0
2020-12-10 12:35:00,27.59,27.62,27.52,27.54,9733.0,25.2918,25.3193,25.2277,25.246,9733.0
2020-12-10 12:40:00,27.55,27.59,27.55,27.55,8029.0,25.2552,25.2918,25.2552,25.2552,8029.0
2020-12-10 12:45:00,27.56,27.59,27.51,27.51,9137.0,25.2643,25.2918,25.2185,25.2185,9137.0
2020-12-10 12:50:00,27.51,27.55,27.47,27.53,7845.0,25.2185,25.2552,25.1818,25.2368,7845.0
2020-12-10 12:55:00,27.54,27.57,27.52,27.55,10984.0,25.246,25.2735,25.2277,25.2552,10984.0
2020-12-10 13:00:00,27.53,27.53,27.46,27.47,13760.0,25.2368,25.2368,25.1727,25.1818,13760.0
2020-12-10 13:05:00,27.47,27.51,27.43,27.51,5172.0,25.1818,25.2185,25.1452,25.2185,5172.0
2020-12-10 13:10:00,27.52,27.7,27.52,27.66,16931.0,25.2277,25.3927,25.2277,25.356,16931.0
2020-12-10 13:15:00,27.66,27.67,27.59,27.64,9118.0,25.356,25.3652,25.2918,25.3377,9118.0
2020-12-10 13:20:00,27.63,27.68,27.57,27.66,33652.0,25.3285,25.3743,25.2735,25.356,33652.0
2020-12-10 13:25:00,27.66,27.79,27.66,27.74,24247.0,25.356,25.4752,25.356,25.4293,24247.0
2020-12-10 13:30:00,27.73,27.89,27.73,27.88,14106.0,25.4202,25.5668,25.4202,25.5577,14106.0
2020-12-10 13:35:00,27.88,27.98,27.84,27.96,21127.0,25.5577,25.6493,25.521,25.631,21127.0
2020-12-10 13:40:00,27.95,27.96,27.86,27.94,13927.0,25.6218,25.631,25.5393,25.6127,13927.0
2020-12-10 13:45:00,27.95,27.99,27.91,27.96,15939.0,25.6218,25.6585,25.5852,25.631,15939.0
2020-12-10 13:50:00,27.98,27.98,27.9,27.94,14003.0,25.6493,25.6493,25.576,25.6127,14003.0
2020-12-10 13:55:00,27.95,27.96,27.89,27.9,13964.0,25.6218,25.631,25.5668,25.576,13964.0
2020-12-10 14:00:00,27.91,27.94,27.86,27.88,13439.0,25.5852,25.6127,25.5393,25.5577,13439.0
2020-12-10 14:05:00,27.87,27.89,27.79,27.79,10645.0,25.5485,25.5668,25.4752,25.4752,10645.0
2020-12-10 14:10:00,27.8,27.87,27.64,27.79,20937.0,25.4843,25.5485,25.3377,25.4752,20937.0
2020-12-10 14:15:00,27.79,27.85,27.75,27.82,18877.0,25.4752,25.5302,25.4385,25.5027,18877.0
2020-12-10 14:20:00,27.82,27.86,27.74,27.76,50631.0,25.5027,25.5393,25.4293,25.4477,50631.0
2020-12-10 14:25:00,27.76,27.79,27.7,27.71,26048.0,25.4477,25.4752,25.3927,25.4018,26048.0
2020-12-10 14:30:00,27.71,27.85,27.71,27.83,19399.0,25.4018,25.5302,25.4018,25.5118,19399.0
2020-12-10 14:35:00,27.83,27.89,27.81,27.88,16550.0,25.5118,25.5668,25.4935,25.5577,16550.0
2020-12-10 14:40:00,27.87,27.93,27.85,27.91,21106.0,25.5485,25.6035,25.5302,25.5852,21106.0
2020-12-10 14:45:00,27.93,27.95,27.9,27.94,39513.0,25.6035,25.6218,25.576,25.6127,39513.0
2020-12-10 14:50:00,27.93,27.95,27.88,27.89,34644.0,25.6035,25.6218,25.5577,25.5668,34644.0
2020-12-10 14:55:00,27.9,27.95,27.83,27.83,20016.0,25.576,25.6218,25.5118,25.5118,20016.0
2020-12-10 15:00:00,27.84,27.97,27.84,27.96,20771.0,25.521,25.6402,25.521,25.631,20771.0
2020-12-10 15:05:00,27.96,28.0,27.93,27.93,27228.0,25.631,25.6677,25.6035,25.6035,27228.0
2020-12-10 15:10:00,27.93,27.99,27.92,27.94,24691.0,25.6035,25.6585,25.5943,25.6127,24691.0
2020-12-10 15:15:00,27.95,27.98,27.89,27.92,32558.0,25.6218,25.6493,25.5668,25.5943,32558.0
2020-12-10 15:20:00,27.92,27.92,27.88,27.89,30141.0,25.5943,25.5943,25.5577,25.5668,30141.0
2020-12-10 15:25:00,27.89,27.9,27.83,27.83,32776.0,25.5668,25.576,25.5118,25.5118,32776.0
2020-12-10 15:30:00,27.84,27.93,27.83,27.85,34336.0,25.521,25.6035,25.5118,25.5302,34336.0
2020-12-10 15:35:00,27.84,27.86,27.76,27.78,36833.0,25.521,25.5393,25.4477,25.466,36833.0
2020-12-10 15:40:00,27.78,27.92,27.77,27.91,48413.0,25.466,25.5943,25.4568,25.5852,48413.0
2020-12-10 15:45:00,27.91,27.95,27.9,27.91,52085.0,25.5852,25.6218,25.576,25.5852,52085.0
2020-12-10 15:50:00,27.91,28.0,27.9,27.97,69885.0,25.5852,25.6677,25.576,25.6402,69885.0
2020-12-10 15:55:00,27.98,28.07,27.94,28.06,228222.0,25.6493,25.7318,25.6127,25.7227,228222.0
2020-12-11 09:30:00,27.67,27.67,27.36,27.42,36103.0,25.3652,25.3652,25.081,25.136,36103.0
2020-12-11 09:35:00,27.4,27.43,27.14,27.43,18739.0,25.1177,25.1452,24.8793,25.1452,18739.0
2020-12-11 09:40:00,27.45,27.49,27.17,27.24,11843.0,25.1635,25.2002,24.9068,24.971,11843.0
2020-12-11 09:45:00,27.25,27.41,27.24,27.25,12659.0,24.9802,25.1268,24.971,24.9802,12659.0
2020-12-11 09:50:00,27.19,27.41,27.19,27.33,9157.0,24.9252,25.1268,24.9252,25.0535,9157.0
2020-12-11 09:55:00,27.36,27.62,27.35,27.57,27854.0,25.081,25.3193,25.0718,25.2735,27854.0
2020-12-11 10:00:00,27.55,27.63,27.48,27.55,92500.0,25.2552,25.3285,25.191,25.2552,92500.0
2020-12-11 10:05:00,27.57,27.59,27.47,27.47,41648.0,25.2735,25.2918,25.1818,25.1818,41648.0
2020-12-11 10:10:00,27.42,27.55,27.42,27.55,20370.0,25.136,25.2552,25.136,25.2552,20370.0
2020-12-11 10:15:00,27.56,27.75,27.56,27.71,13070.0,25.2643,25.4385,25.2643,25.4018,13070.0
2020-12-11 10:20:00,27.73,27.73,27.66,27.72,8671.0,25.4202,25.4202,25.356,25.411,8671.0
2020-12-11 10:25:00,27.72,27.73,27.61,27.63,14437.0,25.411,25.4202,25.3102,25.3285,14437.0
2020-12-11 10:30:00,27.63,27.79,27.62,27.77,13166.0,25.3285,25.4752,25.3193,25.4568,13166.0
2020-12-11 10:35:00,27.77,27.77,27.66,27.68,9915.0,25.4568,25.4568,25.356,25.3743,9915.0
2020-12-11 10:40:00,27.7,27.73,27.64,27.69,5316.0,25.3927,25.4202,25.3377,25.3835,5316.0
2020-12-11 10:45:00,27.67,27.73,27.65,27.67,10794.0,25.3652,25.4202,25.3468,25.3652,10794.0
2020-12-11 10:50:00,27.66,27.73,27.63,27.7,42333.0,25.356,25.4202,25.3285,25.3927,42333.0
2020-12-11 10:55:00,27.72,27.82,27.7,27.8,11079.0,25.411,25.5027,25.3927,25.4843,11079.0
2020-12-11 11:00:00,27.81,27.89,27.81,27.85,20476.0,25.4935,25.5668,25.4935,25.5302,20476.0
2020-12-11 11:05:00,27.83,27.86,27.79,27.84,9251.0,25.5118,25.5393,25.4752,25.521,9251.0
2020-12-11 11:10:00,27.84,27.89,27.71,27.75,23811.0,25.521,25.5668,25.4018,25.4385,23811.0
2020-12-11 11:15:00,27.77,27.79,27.73,27.78,10793.0,25.4568,25.4752,25.4202,25.466,10793.0
2020-12-11 11:20:00,27.77,27.8,27.7,27.71,10503.0,25.4568,25.4843,25.3927,25.4018,10503.0
2020-12-11 11:25:00,27.71,27.73,27.67,27.71,18847.0,25.4018,25.4202,25.3652,25.4018,18847.0
2020-12-11 11:30:00,27.72,27.74,27.69,27.7,15323.0,25.411,25.4293,25.3835,25.3927,15323.0
2020-12-11 11:35:00,27.69,27.69,27.62,27.65,40559.0,25.3835,25.3835,25.3193,25.3468,40559.0
2020-12-11 11:40:00,27.66,27.73,27.62,27.63,60555.0,25.356,25.4202,25.3193,25.3285,60555.0
2020-12-11 11:45:00,27.63,27.79,27.62,27.77,50437.0,25.3285,25.4752,25.3193,25.4568,50437.0
2020-12-11 11:50:00,27.78,27.81,27.71,27.72,13706.0,25.466,25.4935,25.4018,25.411,13706.0
2020-12-11 11:55:00,27.72,27.74,27.63,27.71,13879.0,25.411,25.4293,25.3285,25.4018,13879.0
2020-12-11 12:00:00,27.73,27.75,27.63,27.64,10622.0,25.4202,25.4385,25.3285,25.3377,10622.0
2020-12-11 12:05:00,27.65,27.73,27.64,27.68,13883.0,25.3468,25.4202,25.3377,25.3743,13883.0
2020-12-11 12:10:00,27.7,27.7,27.64,27.65,34379.0,25.3927,25.3927,25.3377,25.3468,34379.0
2020-12-11 12:15:00,27.64,27.64,27.61,27.62,40468.0,25.3377,25.3377,25.3102,25.3193,40468.0
2020-12-11 12:20:00,27.62,27.65,27.54,27.63,124815.0,25.3193,25.3468,25.246,25.3285,124815.0
2020-12-11 12:25:00,27.63,27.67,27.58,27.67,22116.0,25.3285,25.3652,25.2827,25.3652,22116.0
2020-12-11 12:30:00,27.66,27.71,27.6,27.6,29550.0,25.356,25.4018,25.301,25.301,29550.0
2020-12-11 12:35:00,27.58,27.58,27.5,27.51,87669.0,25.2827,25.2827,25.2093,25.2185,87669.0
2020-12-11 12:40:00,27.52,27.55,27.27,27.33,51006.0,25.2277,25.2552,24.9985,25.0535,51006.0
2020-12-11 12:45:00,27.34,27.44,27.33,27.44,10087.0,25.0627,25.1543,25.0535,25.1543,10087.0
2020-12-11 12:50:00,27.44,27.51,27.41,27.48,15915.0,25.1543,25.2185,25.1268,25.191,15915.0
2020-12-11 12:55:00,27.47,27.63,27.47,27.63,17138.0,25.1818,25.3285,25.1818,25.3285,17138.0
2020-12-11 13:00:00,27.61,27.61,27.55,27.61,11950.0,25.3102,25.3102,25.2552,25.3102,11950.0
2020-12-11 13:05:00,27.61,27.61,27.5,27.55,14412.0,25.3102,25.3102,25.2093,25.2552,14412.0
2020-12-11 13:10:00,27.54,27.67,27.53,27.67,15089.0,25.246,25.3652,25.2368,25.3652,15089.0
2020-12-11 13:15:00,27.67,27.68,27.53,27.53,7964.0,25.3652,25.3743,25.2368,25.2368,7964.0
2020-12-11 13:20:00,27.53,27.56,27.49,27.55,10749.0,25.2368,25.2643,25.2002,25.2552,10749.0
2020-12-11 13:25:00,27.55,27.66,27.55,27.65,9647.0,25.2552,25.356,25.2552,25.3468,9647.0
2020-12-11 13:30:00,27.63,27.69,27.61,27.68,16868.0,25.3285,25.3835,25.3102,25.3743,16868.0
2020-12-11 13:35:00,27.68,27.71,27.65,27.7,6221.0,25.3743,25.4018,25.3468,25.3927,6221.0
2020-12-11 13:40:00,27.68,27.7,27.57,27.6,9273.0,25.3743,25.3927,25.2735,25.301,9273.0
2020-12-11 13:45:00,27.59,27.62,27.58,27.61,16176.0,25.2918,25.3193,25.2827,25.3102,16176.0
2020-12-11 13:50:00,27.61,27.68,27.6,27.68,8277.0,25.3102,25.3743,25.301,25.3743,8277.0
2020-12-11 13:55:00,27.68,27.71,27.65,27.69,9957.0,25.3743,25.4018,25.3468,25.3835,9957.0
2020-12-11 14:00:00,27.69,27.7,27.61,27.61,8526.0,25.3835,25.3927,25.3102,25.3102,8526.0
2020-12-11 14:05:00,27.61,27.63,27.59,27.63,8519.0,25.3102,25.3285,25.2918,25.3285,8519.0
2020-12-11 14:10:00,27.63,27.68,27.61,27.68,8795.0,25.3285,25.3743,25.3102,25.3743,8795.0
2020-12-11 14:15:00,27.66,27.76,27.66,27.75,11045.0,25.356,25.4477,25.356,25.4385,11045.0
2020-12-11 14:20:00,27.74,27.78,27.71,27.76,8999.0,25.4293,25.466,25.4018,25.4477,8999.0
2020-12-11 14:25:00,27.75,27.76,27.63,27.65,8546.0,25.4385,25.4477,25.3285,25.3468,8546.0
2020-12-11 14:30:00,27.67,27.71,27.65,27.7,12981.0,25.3652,25.4018,25.3468,25.3927,12981.0
2020-12-11 14:35:00,27.69,27.71,27.62,27.7,9918.0,25.3835,25.4018,25.3193,25.3927,9918.0
2020-12-11 14:40:00,27.7,27.77,27.68,27.75,10767.0,25.3927,25.4568,25.3743,25.4385,10767.0
2020-12-11 14:45:00,27.76,27.78,27.73,27.77,10592.0,25.4477,25.466,25.4202,25.4568,10592.0
2020-12-11 14:50:00,27.77,27.77,27.71,27.77,11306.0,25.4568,25.4568,25.4018,25.4568,11306.0
2020-12-11 14:55:00,27.76,27.78,27.75,27.77,11190.0,25.4477,25.466,25.4385,25.4568,11190.0
2020-12-11 15:00:00,27.77,27.81,27.72,27.73,15993.0,25.4568,25.4935,25.411,25.4202,15993.0
2020-12-11 15:05:00,27.73,27.77,27.72,27.76,20247.0,25.4202,25.4568,25.411,25.4477,20247.0
2020-12-11 15:10:00,27.76,27.87,27.75,27.87,13827.0,25.4477,25.5485,25.4385,25.5485,13827.0
2020-12-11 15:15:00,27.88,28.0,27.87,28.0,58520.0,25.5577,25.6677,25.5485,25.6677,58520.0
2020-12-11 15:20:00,28.0,28.11,27.99,28.08,57583.0,25.6677,25.7685,25.6585,25.741,57583.0
2020-12-11 15:25:00,28.08,28.12,28.04,28.05,27785.0,25.741,25.7777,25.7043,25.7135,27785.0
2020-12-11 15:30:00,28.05,28.14,28.04,28.1,21031.0,25.7135,25.796,25.7043,25.7594,21031.0
2020-12-11 15:35:00,28.1,28.15,28.1,28.11,53981.0,25.7594,25.8052,25.7594,25.7685,53981.0
2020-12-11 15:40:00,28.1,28.16,28.04,28.13,56440.0,25.7594,25.8144,25.7043,25.7869,56440.0
2020-12-11 15:45:00,28.13,28.17,28.1,28.17,67688.0,25.7869,25.8235,25.7594,25.8235,67688.0
2020-12-11 15:50:00,28.17,28.21,28.17,28.18,58741.0,25.8235,25.8602,25.8235,25.8327,58741.0
2020-12-11 15:55:00,28.18,28.26,28.11,28.25,185116.0,25.8327,25.906,25.7685,25.8969,185116.0
2020-12-14 09:30:00,28.69,28.69,28.06,28.12,46748.0,26.3002,26.3002,25.7227,25.7777,46748.0
2020-12-14 09:35:00,28.09,28.12,27.87,28.08,25660.0,25.7502,25.7777,25.5485,25.741,25660.0
2020-12-14 09:40:00,28.12,28.15,28.01,28.1,19066.0,25.7777,25.8052,25.6768,25.7594,19066.0
2020-12-14 09:45:00,28.1,28.17,27.95,28.03,55339.0,25.7594,25.8235,25.6218,25.6952,55339.0
2020-12-14 09:50:00,28.02,28.1,27.93,28.03,29667.0,25.686,25.7594,25.6035,25.6952,29667.0
2020-12-14 09:55:00,28.03,28.15,28.01,28.07,31760.0,25.6952,25.8052,25.6768,25.7318,31760.0
2020-12-14 10:00:00,28.09,28.11,27.93,27.95,94996.0,25.7502,25.7685,25.6035,25.6218,94996.0
2020-12-14 10:05:00,27.94,28.18,27.92,28.05,36758.0,25.6127,25.8327,25.5943,25.7135,36758.0
2020-12-14 10:10:00,28.04,28.17,27.99,27.99,59146.0,25.7043,25.8235,25.6585,25.6585,59146.0
2020-12-14 10:15:00,27.98,28.09,27.96,27.97,23899.0,25.6493,25.7502,25.631,25.6402,23899.0
2020-12-14 10:20:00,27.99,27.99,27.88,27.9,36822.0,25.6585,25.6585,25.5577,25.576,36822.0
2020-12-14 10:25:00,27.9,27.9,27.78,27.82,44567.0,25.576,25.576,25.466,25.5027,44567.0
2020-12-14 10:30:00,27.82,27.95,27.82,27.89,29985.0,25.5027,25.6218,25.5027,25.5668,29985.0
2020-12-14 10:35:00,27.88,27.9,27.84,27.86,36236.0,25.5577,25.576,25.521,25.5393,36236.0
2020-12-14 10:40:00,27.86,27.9,27.83,27.84,99823.0,25.5393,25.576,25.5118,25.521,99823.0
2020-12-14 10:45:00,27.84,27.85,27.63,27.66,174342.0,25.521,25.5302,25.3285,25.356,174342.0
2020-12-14 10:50:00,27.64,27.75,27.58,27.66,58521.0,25.3377,25.4385,25.2827,25.356,58521.0
2020-12-14 10:55:00,27.64,27.71,27.58,27.6,73208.0,25.3377,25.4018,25.2827,25.301,73208.0
2020-12-14 11:00:00,27.59,27.62,27.48,27.57,91000.0,25.2918,25.3193,25.191,25.2735,91000.0
2020-12-14 11:05:00,27.56,27.74,27.55,27.68,49608.0,25.2643,25.4293,25.2552,25.3743,49608.0
2020-12-14 11:10:00,27.66,27.92,27.65,27.87,49674.0,25.356,25.5943,25.3468,25.5485,49674.0
2020-12-14 11:15:00,27.88,27.9,27.77,27.9,36594.0,25.5577,25.576,25.4568,25.576,36594.0
2020-12-14 11:20:00,27.91,28.05,27.91,28.04,32737.0,25.5852,25.7135,25.5852,25.7043,32737.0
2020-12-14 11:25:00,28.05,28.05,27.71,27.77,30369.0,25.7135,25.7135,25.4018,25.4568,30369.0
2020-12-14 11:30:00,27.79,27.89,27.77,27.84,16126.0,25.4752,25.5668,25.4568,25.521,16126.0
2020-12-14 11:35:00,27.82,27.91,27.77,27.77,9895.0,25.5027,25.5852,25.4568,25.4568,9895.0
2020-12-14 11:40:00,27.76,27.83,27.73,27.82,16387.0,25.4477,25.5118,25.4202,25.5027,16387.0
2020-12-14 11:45:00,27.83,27.94,27.81,27.94,13403.0,25.5118,25.6127,25.4935,25.6127,13403.0
2020-12-14 11:50:00,27.93,27.97,27.81,27.86,10320.0,25.6035,25.6402,25.4935,25.5393,10320.0
2020-12-14 11:55:00,27.85,27.9,27.77,27.9,17726.0,25.5302,25.576,25.4568,25.576,17726.0
2020-12-14 12:00:00,27.88,27.92,27.84,27.89,14126.0,25.5577,25.5943,25.521,25.5668,14126.0
2020-12-14 12:05:00,27.88,27.88,27.78,27.79,16001.0,25.5577,25.5577,25.466,25.4752,16001.0
2020-12-14 12:10:00,27.78,27.78,27.72,27.73,26994.0,25.466,25.466,25.411,25.4202,26994.0
2020-12-14 12:15:00,27.72,27.77,27.67,27.71,54953.0,25.411,25.4568,25.3652,25.4018,54953.0
2020-12-14 12:20:00,27.71,27.72,27.67,27.69,18222.0,25.4018,25.411,25.3652,25.3835,18222.0
2020-12-14 12:25:00,27.68,27.82,27.67,27.78,21125.0,25.3743,25.5027,25.3652,25.466,21125.0
2020-12-14 12:30:00,27.78,27.78,27.7,27.75,35913.0,25.466,25.466,25.3927,25.4385,35913.0
2020-12-14 12:35:00,27.75,27.78,27.71,27.76,17016.0,25.4385,25.466,25.4018,25.4477,17016.0
2020-12-14 12:40:00,27.77,27.78,27.7,27.74,22589.0,25.4568,25.466,25.3927,25.4293,22589.0
2020-12-14 12:45:00,27.74,27.74,27.62,27.64,26799.0,25.4293,25.4293,25.3193,25.3377,26799.0
2020-12-14 12:50:00,27.63,27.75,27.63,27.74,31513.0,25.3285,25.4385,25.3285,25.4293,31513.0
2020-12-14 12:55:00,27.73,27.75,27.67,27.7,49207.0,25.4202,25.4385,25.3652,25.3927,49207.0
2020-12-14 13:00:00,27.71,27.82,27.66,27.8,29262.0,25.4018,25.5027,25.356,25.4843,29262.0
2020-12-14 13:05:00,27.8,27.8,27.67,27.69,18080.0,25.4843,25.4843,25.3652,25.3835,18080.0
2020-12-14 13:10:00,27.68,27.69,27.63,27.67,19591.0,25.3743,25.3835,25.3285,25.3652,19591.0
2020-12-14 13:15:00,27.66,27.68,27.48,27.58,52695.0,25.356,25.3743,25.191,25.2827,52695.0
2020-12-14 13:20:00,27.57,27.63,27.56,27.6,28505.0,25.2735,25.3285,25.2643,25.301,28505.0
2020-12-14 13:25:00,27.6,27.65,27.58,27.63,14517.0,25.301,25.3468,25.2827,25.3285,14517.0
2020-12-14 13:30:00,27.61,27.86,27.59,27.85,63331.0,25.3102,25.5393,25.2918,25.5302,63331.0
2020-12-14 13:35:00,27.85,27.93,27.85,27.93,17983.0,25.5302,25.6035,25.5302,25.6035,17983.0
2020-12-14 13:40:00,27.93,28.02,27.84,27.87,71736.0,25.6035,25.686,25.521,25.5485,71736.0
2020-12-14 13:45:00,27.83,27.84,27.75,27.82,25682.0,25.5118,25.521,25.4385,25.5027,25682.0
2020-12-14 13:50:00,27.83,27.84,27.77,27.78,23884.0,25.5118,25.521,25.4568,25.466,23884.0
2020-12-14 13:55:00,27.76,27.85,27.76,27.84,33559.0,25.4477,25.5302,25.4477,25.521,33559.0
2020-12-14 14:00:00,27.84,27.88,27.75,27.83,34392.0,25.521,25.5577,25.4385,25.5118,34392.0
2020-12-14 14:05:00,27.84,27.89,27.78,27.82,24267.0,25.521,25.5668,25.466,25.5027,24267.0
2020-12-14 14:10:00,27.83,27.85,27.78,27.8,22957.0,25.5118,25.5302,25.466,25.4843,22957.0
2020-12-14 14:15:00,27.81,27.85,27.79,27.82,29545.0,25.4935,25.5302,25.4752,25.5027,29545.0
2020-12-14 14:20:00,27.81,27.86,27.79,27.86,24139.0,25.4935,25.5393,25.4752,25.5393,24139.0
2020-12-14 14:25:00,27.86,27.89,27.84,27.86,15497.0,25.5393,25.5668,25.521,25.5393,15497.0
2020-12-14 14:30:00,27.85,27.87,27.79,27.8,26015.0,25.5302,25.5485,25.4752,25.4843,26015.0
2020-12-14 14:35:00,27.8,27.81,27.66,27.71,34483.0,25.4843,25.4935,25.356,25.4018,34483.0
2020-12-14 14:40:00,27.71,27.74,27.7,27.72,17041.0,25.4018,25.4293,25.3927,25.411,17041.0
2020-12-14 14:45:00,27.73,27.73,27.59,27.67,14825.0,25.4202,25.4202,25.2918,25.3652,14825.0
2020-12-14 14:50:00,27.66,27.67,27.62,27.62,17138.0,25.356,25.3652,25.3193,25.3193,17138.0
2020-12-14 14:55:00,27.63,27.69,27.62,27.62,12731.0,25.3285,25.3835,25.3193,25.3193,12731.0
2020-12-14 15:00:00,27.62,27.63,27.59,27.63,14225.0,25.3193,25.3285,25.2918,25.3285,14225.0
2020-12-14 15:05:00,27.62,27.64,27.56,27.58,23482.0,25.3193,25.3377,25.2643,25.2827,23482.0
2020-12-14 15:10:00,27.56,27.6,27.56,27.57,15884.0,25.2643,25.301,25.2643,25.2735,15884.0
2020-12-14 15:15:00,27.57,27.59,27.53,27.59,17578.0,25.2735,25.2918,25.2368,25.2918,17578.0
2020-12-14 15:20:00,27.59,27.59,27.49,27.5,21950.0,25.2918,25.2918,25.2002,25.2093,21950.0
2020-12-14 15:25:00,27.51,27.63,27.51,27.62,19368.0,25.2185,25.3285,25.2185,25.3193,19368.0
2020-12-14 15:30:00,27.62,27.63,27.44,27.48,29766.0,25.3193,25.3285,25.1543,25.191,29766.0
2020-12-14 15:35:00,27.49,27.53,27.46,27.46,37056.0,25.2002,25.2368,25.1727,25.1727,37056.0
2020-12-14 15:40:00,27.46,27.59,27.45,27.57,39106.0,25.1727,25.2918,25.1635,25.2735,39106.0
2020-12-14 15:45:00,27.57,27.58,27.52,27.55,52313.0,25.2735,25.2827,25.2277,25.2552,52313.0
2020-12-14 15:50:00,27.54,27.61,27.52,27.52,82197.0,25.246,25.3102,25.2277,25.2277,82197.0
2020-12-14 15:55:00,27.52,27.59,27.44,27.44,197181.0,25.2277,25.2918,25.1543,25.1543,197181.0
2020-12-15 09:30:00,27.53,27.93,27.44,27.91,71896.0,25.2368,25.6035,25.1543,25.5852,71896.0
2020-12-15 09:35:00,27.95,28.0,27.69,27.76,7319.0,25.6218,25.6677,25.3835,25.4477,7319.0
2020-12-15 09:40:00,27.77,27.8,27.64,27.66,4791.0,25.4568,25.4843,25.3377,25.356,4791.0
2020-12-15 09:45:00,27.61,27.61,27.21,27.24,9200.0,25.3102,25.3102,24.9435,24.971,9200.0
2020-12-15 09:50:00,27.22,27.47,27.18,27.46,6780.0,24.9527,25.1818,24.916,25.1727,6780.0
2020-12-15 09:55:00,27.36,27.37,27.13,27.16,8168.0,25.081,25.0902,24.8701,24.8976,8168.0
2020-12-15 10:00:00,27.16,27.52,27.1,27.51,29989.0,24.8976,25.2277,24.8426,25.2185,29989.0
2020-12-15 10:05:00,27.54,27.65,27.51,27.52,17547.0,25.246,25.3468,25.2185,25.2277,17547.0
2020-12-15 10:10:00,27.49,27.54,27.31,27.34,10763.0,25.2002,25.246,25.0352,25.0627,10763.0
2020-12-15 10:15:00,27.34,27.45,27.3,27.33,3986.0,25.0627,25.1635,25.026,25.0535,3986.0
2020-12-15 10:20:00,27.3,27.31,27.09,27.11,9899.0,25.026,25.0352,24.8335,24.8518,9899.0
2020-12-15 10:25:00,27.1,27.32,27.09,27.31,8478.0,24.8426,25.0443,24.8335,25.0352,8478.0
2020-12-15 10:30:00,27.29,27.3,27.2,27.3,21973.0,25.0168,25.026,24.9343,25.026,21973.0
2020-12-15 10:35:00,27.27,27.35,27.16,27.19,8844.0,24.9985,25.0718,24.8976,24.9252,8844.0
2020-12-15 10:40:00,27.2,27.32,27.17,27.27,8605.0,24.9343,25.0443,24.9068,24.9985,8605.0
2020-12-15 10:45:00,27.28,27.51,27.28,27.5,5391.0,25.0077,25.2185,25.0077,25.2093,5391.0
2020-12-15 10:50:00,27.5,27.51,27.37,27.41,15916.0,25.2093,25.2185,25.0902,25.1268,15916.0
2020-12-15 10:55:00,27.42,27.55,27.35,27.54,27343.0,25.136,25.2552,25.0718,25.246,27343.0
2020-12-15 11:00:00,27.55,27.57,27.28,27.31,15283.0,25.2552,25.2735,25.0077,25.0352,15283.0
2020-12-15 11:05:00,27.27,27.35,27.23,27.34,10670.0,24.9985,25.0718,24.9618,25.0627,10670.0
2020-12-15 11:10:00,27.35,27.52,27.34,27.52,15578.0,25.0718,25.2277,25.0627,25.2277,15578.0
2020-12-15 11:15:00,27.51,27.51,27.37,27.38,9526.0,25.2185,25.2185,25.0902,25.0993,9526.0
2020-12-15 11:20:00,27.37,27.47,27.33,27.41,9864.0,25.0902,25.1818,25.0535,25.1268,9864.0
2020-12-15 11:25:00,27.43,27.54,27.41,27.5,12941.0,25.1452,25.246,25.1268,25.2093,12941.0
2020-12-15 11:30:00,27.49,27.56,27.35,27.41,92750.0,25.2002,25.2643,25.0718,25.1268,92750.0
2020-12-15 11:35:00,27.42,27.45,27.35,27.45,15994.0,25.136,25.1635,25.0718,25.1635,15994.0
2020-12-15 11:40:00,27.46,27.59,27.46,27.46,14070.0,25.1727,25.2918,25.1727,25.1727,14070.0
2020-12-15 11:45:00,27.44,27.44,27.35,27.35,7787.0,25.1543,25.1543,25.0718,25.0718,7787.0
2020-12-15 11:50:00,27.34,27.39,27.31,27.33,6210.0,25.0627,25.1085,25.0352,25.0535,6210.0
2020-12-15 11:55:00,27.33,27.33,27.26,27.31,7065.0,25.0535,25.0535,24.9893,25.0352,7065.0
2020-12-15 12:00:00,27.32,27.36,27.28,27.29,17266.0,25.0443,25.081,25.0077,25.0168,17266.0
2020-12-15 12:05:00,27.3,27.32,27.22,27.24,8212.0,25.026,25.0443,24.9527,24.971,8212.0
2020-12-15 12:10:00,27.25,27.36,27.25,27.34,10059.0,24.9802,25.081,24.9802,25.0627,10059.0
2020-12-15 12:15:00,27.32,27.38,27.32,27.35,10094.0,25.0443,25.0993,25.0443,25.0718,10094.0
2020-12-15 12:20:00,27.33,27.38,27.31,27.31,10544.0,25.0535,25.0993,25.0352,25.0352,10544.0
2020-12-15 12:25:00,27.32,27.36,27.3,27.35,12597.0,25.0443,25.081,25.026,25.0718,12597.0
2020-12-15 12:30:00,27.35,27.48,27.35,27.45,18284.0,25.0718,25.191,25.0718,25.1635,18284.0
2020-12-15 12:35:00,27.44,27.51,27.42,27.46,7674.0,25.1543,25.2185,25.136,25.1727,7674.0
2020-12-15 12:40:00,27.47,27.52,27.44,27.52,6860.0,25.1818,25.2277,25.1543,25.2277,6860.0
2020-12-15 12:45:00,27.5,27.58,27.48,27.54,5910.0,25.2093,25.2827,25.191,25.246,5910.0
2020-12-15 12:50:00,27.55,27.65,27.53,27.65,20594.0,25.2552,25.3468,25.2368,25.3468,20594.0
2020-12-15 12:55:00,27.65,27.71,27.61,27.68,11006.0,25.3468,25.4018,25.3102,25.3743,11006.0
2020-12-15 13:00:00,27.66,27.73,27.64,27.69,7911.0,25.356,25.4202,25.3377,25.3835,7911.0
2020-12-15 13:05:00,27.7,27.81,27.7,27.81,21987.0,25.3927,25.4935,25.3927,25.4935,21987.0
2020-12-15 13:10:00,27.81,27.85,27.79,27.8,8622.0,25.4935,25.5302,25.4752,25.4843,8622.0
2020-12-15 13:15:00,27.79,27.88,27.77,27.79,10185.0,25.4752,25.5577,25.4568,25.4752,10185.0
2020-12-15 13:20:00,27.79,27.87,27.78,27.83,9175.0,25.4752,25.5485,25.466,25.5118,9175.0
2020-12-15 13:25:00,27.83,27.84,27.76,27.8,7886.0,25.5118,25.521,25.4477,25.4843,7886.0
2020-12-15 13:30:00,27.79,27.88,27.79,27.86,13886.0,25.4752,25.5577,25.4752,25.5393,13886.0
2020-12-15 13:35:00,27.85,27.9,27.84,27.86,3935.0,25.5302,25.576,25.521,25.5393,3935.0
2020-12-15 13:40:00,27.88,27.93,27.88,27.9,4150.0,25.5577,25.6035,25.5577,25.576,4150.0
2020-12-15 13:45:00,27.9,28.01,27.89,27.96,6923.0,25.576,25.6768,25.5668,25.631,6923.0
2020-12-15 13:50:00,27.98,28.04,27.98,28.02,6581.0,25.6493,25.7043,25.6493,25.686,6581.0
2020-12-15 13:55:00,28.02,28.02,27.84,27.89,25166.0,25.686,25.686,25.521,25.5668,25166.0
2020-12-15 14:00:00,27.88,27.9,27.82,27.87,9246.0,25.5577,25.576,25.5027,25.5485,9246.0
2020-12-15 14:05:00,27.84,27.86,27.8,27.86,10276.0,25.521,25.5393,25.4843,25.5393,10276.0
2020-12-15 14:10:00,27.87,27.97,27.84,27.96,14777.0,25.5485,25.6402,25.521,25.631,14777.0
2020-12-15 14:15:00,27.98,27.98,27.87,27.93,12135.0,25.6493,25.6493,25.5485,25.6035,12135.0
2020-12-15 14:20:00,27.93,28.02,27.91,28.02,13492.0,25.6035,25.686,25.5852,25.686,13492.0
2020-12-15 14:25:00,28.02,28.11,28.0,28.1,8576.0,25.686,25.7685,25.6677,25.7594,8576.0
2020-12-15 14:30:00,28.1,28.15,28.07,28.14,7042.0,25.7594,25.8052,25.7318,25.796,7042.0
2020-12-15 14:35:00,28.15,28.2,28.13,28.16,7506.0,25.8052,25.851,25.7869,25.8144,7506.0
2020-12-15 14:40:00,28.16,28.19,28.13,28.16,8390.0,25.8144,25.8419,25.7869,25.8144,8390.0
2020-12-15 14:45:00,28.16,28.19,28.09,28.1,9698.0,25.8144,25.8419,25.7502,25.7594,9698.0
2020-12-15 14:50:00,28.11,28.15,27.97,28.02,9835.0,25.7685,25.8052,25.6402,25.686,9835.0
2020-12-15 14:55:00,28.03,28.06,28.01,28.05,6916.0,25.6952,25.7227,25.6768,25.7135,6916.0
2020-12-15 15:00:00,28.04,28.17,28.02,28.13,20461.0,25.7043,25.8235,25.686,25.7869,20461.0
2020-12-15 15:05:00,28.13,28.16,28.1,28.12,8970.0,25.7869,25.8144,25.7594,25.7777,8970.0
2020-12-15 15:10:00,28.11,28.11,28.04,28.08,13284.0,25.7685,25.7685,25.7043,25.741,13284.0
2020-12-15 15:15:00,28.08,28.11,28.02,28.03,8345.0,25.741,25.7685,25.686,25.6952,8345.0
2020-12-15 15:20:00,28.02,28.04,27.98,28.02,11787.0,25.686,25.7043,25.6493,25.686,11787.0
2020-12-15 15:25:00,28.02,28.03,27.92,27.95,21819.0,25.686,25.6952,25.5943,25.6218,21819.0
2020-12-15 15:30:00,27.95,27.96,27.9,27.95,18403.0,25.6218,25.631,25.576,25.6218,18403.0
2020-12-15 15:35:00,27.95,27.95,27.86,27.9,19649.0,25.6218,25.6218,25.5393,25.576,19649.0
2020-12-15 15:40:00,27.91,27.96,27.9,27.95,36345.0,25.5852,25.631,25.576,25.6218,36345.0
2020-12-15 15:45:00,27.95,28.1,27.95,28.09,40817.0,25.6218,25.7594,25.6218,25.7502,40817.0
2020-12-15 15:50:00,28.1,28.12,28.03,28.05,37812.0,25.7594,25.7777,25.6952,25.7135,37812.0
2020-12-15 15:55:00,28.05,28.17,28.05,28.17,103657.0,25.7135,25.8235,25.7135,25.8235,103657.0
2020-12-16 09:30:00,28.36,28.36,27.62,27.82,27616.0,25.9977,25.9977,25.3193,25.5027,27616.0
2020-12-16 09:35:00,27.83,27.9,27.69,27.78,10843.0,25.5118,25.576,25.3835,25.466,10843.0
2020-12-16 09:40:00,27.88,27.94,27.78,27.83,12868.0,25.5577,25.6127,25.466,25.5118,12868.0
2020-12-16 09:45:00,27.85,27.92,27.71,27.75,32692.0,25.5302,25.5943,25.4018,25.4385,32692.0
2020-12-16 09:50:00,27.75,27.95,27.72,27.75,78187.0,25.4385,25.6218,25.411,25.4385,78187.0
2020-12-16 09:55:00,27.79,27.99,27.79,27.99,14171.0,25.4752,25.6585,25.4752,25.6585,14171.0
2020-12-16 10:00:00,27.98,28.02,27.93,27.99,21494.0,25.6493,25.686,25.6035,25.6585,21494.0
2020-12-16 10:05:00,28.01,28.02,27.95,28.01,12531.0,25.6768,25.686,25.6218,25.6768,12531.0
2020-12-16 10:10:00,28.02,28.08,27.96,28.04,31296.0,25.686,25.741,25.631,25.7043,31296.0
2020-12-16 10:15:00,28.02,28.18,28.01,28.17,18364.0,25.686,25.8327,25.6768,25.8235,18364.0
2020-12-16 10:20:00,28.18,28.24,28.05,28.11,19979.0,25.8327,25.8877,25.7135,25.7685,19979.0
2020-12-16 10:25:00,28.09,28.29,28.09,28.14,40436.0,25.7502,25.9335,25.7502,25.796,40436.0
2020-12-16 10:30:00,28.17,28.44,28.17,28.39,95511.0,25.8235,26.071,25.8235,26.0252,95511.0
2020-12-16 10:35:00,28.38,28.39,28.24,28.27,20942.0,26.016,26.0252,25.8877,25.9152,20942.0
2020-12-16 10:40:00,28.26,28.38,28.24,28.34,38039.0,25.906,26.016,25.8877,25.9794,38039.0
2020-12-16 10:45:00,28.33,28.35,28.18,28.27,49699.0,25.9702,25.9885,25.8327,25.9152,49699.0
2020-12-16 10:50:00,28.27,28.37,28.2,28.2,19385.0,25.9152,26.0069,25.851,25.851,19385.0
2020-12-16 10:55:00,28.2,28.27,28.13,28.26,14319.0,25.851,25.9152,25.7869,25.906,14319.0
2020-12-16 11:00:00,28.27,28.31,28.02,28.09,18050.0,25.9152,25.9519,25.686,25.7502,18050.0
2020-12-16 11:05:00,28.1,28.12,28.06,28.1,11970.0,25.7594,25.7777,25.7227,25.7594,11970.0
2020-12-16 11:10:00,28.09,28.15,28.08,28.09,8202.0,25.7502,25.8052,25.741,25.7502,8202.0
2020-12-16 11:15:00,28.08,28.15,28.06,28.08,10752.0,25.741,25.8052,25.7227,25.741,10752.0
2020-12-16 11:20:00,28.06,28.18,27.99,28.13,13085.0,25.7227,25.8327,25.6585,25.7869,13085.0
2020-12-16 11:25:00,28.13,28.18,28.11,28.17,10940.0,25.7869,25.8327,25.7685,25.8235,10940.0
2020-12-16 11:30:00,28.16,28.18,28.03,28.1,10925.0,25.8144,25.8327,25.6952,25.7594,10925.0
2020-12-16 11:35:00,28.11,28.13,28.09,28.11,8802.0,25.7685,25.7869,25.7502,25.7685,8802.0
2020-12-16 11:40:00,28.11,28.15,28.07,28.11,8846.0,25.7685,25.8052,25.7318,25.7685,8846.0
2020-12-16 11:45:00,28.1,28.13,28.03,28.05,10698.0,25.7594,25.7869,25.6952,25.7135,10698.0
2020-12-16 11:50:00,28.04,28.06,27.98,28.06,11218.0,25.7043,25.7227,25.6493,25.7227,11218.0
2020-12-16 11:55:00,28.06,28.13,28.06,28.11,23175.0,25.7227,25.7869,25.7227,25.7685,23175.0
2020-12-16 12:00:00,28.11,28.16,28.1,28.1,6901.0,25.7685,25.8144,25.7594,25.7594,6901.0
2020-12-16 12:05:00,28.1,28.19,28.1,28.14,8470.0,25.7594,25.8419,25.7594,25.796,8470.0
2020-12-16 12:10:00,28.14,28.17,28.1,28.11,14223.0,25.796,25.8235,25.7594,25.7685,14223.0
2020-12-16 12:15:00,28.08,28.16,28.05,28.14,10317.0,25.741,25.8144,25.7135,25.796,10317.0
2020-12-16 12:20:00,28.15,28.28,28.15,28.28,10648.0,25.8052,25.9244,25.8052,25.9244,10648.0
2020-12-16 12:25:00,28.29,28.32,28.28,28.3,10513.0,25.9335,25.961,25.9244,25.9427,10513.0
2020-12-16 12:30:00,28.3,28.36,28.3,28.36,9212.0,25.9427,25.9977,25.9427,25.9977,9212.0
2020-12-16 12:35:00,28.35,28.39,28.34,28.38,12396.0,25.9885,26.0252,25.9794,26.016,12396.0
2020-12-16 12:40:00,28.39,28.41,28.38,28.41,11433.0,26.0252,26.0435,26.016,26.0435,11433.0
2020-12-16 12:45:00,28.42,28.42,28.33,28.34,7225.0,26.0527,26.0527,25.9702,25.9794,7225.0
2020-12-16 12:50:00,28.33,28.41,28.32,28.4,8839.0,25.9702,26.0435,25.961,26.0344,8839.0
2020-12-16 12:55:00,28.37,28.47,28.37,28.43,24625.0,26.0069,26.0985,26.0069,26.0619,24625.0
2020-12-16 13:00:00,28.43,28.45,28.33,28.34,9462.0,26.0619,26.0802,25.9702,25.9794,9462.0
2020-12-16 13:05:00,28.34,28.36,28.32,28.33,10239.0,25.9794,25.9977,25.961,25.9702,10239.0
2020-12-16 13:10:00,28.32,28.32,28.25,28.28,6060.0,25.961,25.961,25.8969,25.9244,6060.0
2020-12-16 13:15:00,28.25,28.3,28.25,28.26,8775.0,25.8969,25.9427,25.8969,25.906,8775.0
2020-12-16 13:20:00,28.25,28.25,28.15,28.17,11429.0,25.8969,25.8969,25.8052,25.8235,11429.0
2020-12-16 13:25:00,28.16,28.18,28.13,28.14,6587.0,25.8144,25.8327,25.7869,25.796,6587.0
2020-12-16 13:30:00,28.14,28.17,28.12,28.14,7939.0,25.796,25.8235,25.7777,25.796,7939.0
2020-12-16 13:35:00,28.13,28.2,28.12,28.17,9549.0,25.7869,25.851,25.7777,25.8235,9549.0
2020-12-16 13:40:00,28.16,28.21,28.13,28.16,7373.0,25.8144,25.8602,25.7869,25.8144,7373.0
2020-12-16 13:45:00,28.16,28.26,28.16,28.26,12574.0,25.8144,25.906,25.8144,25.906,12574.0
2020-12-16 13:50:00,28.25,28.25,28.14,28.14,10494.0,25.8969,25.8969,25.796,25.796,10494.0
2020-12-16 13:55:00,28.15,28.21,28.14,28.2,13482.0,25.8052,25.8602,25.796,25.851,13482.0
2020-12-16 14:00:00,28.21,28.27,28.11,28.26,11147.0,25.8602,25.9152,25.7685,25.906,11147.0
2020-12-16 14:05:00,28.24,28.25,28.14,28.16,10715.0,25.8877,25.8969,25.796,25.8144,10715.0
2020-12-16 14:10:00,28.15,28.2,28.13,28.16,15166.0,25.8052,25.851,25.7869,25.8144,15166.0
2020-12-16 14:15:00,28.14,28.16,28.09,28.1,9168.0,25.796,25.8144,25.7502,25.7594,9168.0
2020-12-16 14:20:00,28.11,28.18,28.1,28.18,10083.0,25.7685,25.8327,25.7594,25.8327,10083.0
2020-12-16 14:25:00,28.18,28.19,28.12,28.16,41022.0,25.8327,25.8419,25.7777,25.8144,41022.0
2020-12-16 14:30:00,28.14,28.23,28.14,28.18,16160.0,25.796,25.8785,25.796,25.8327,16160.0
2020-12-16 14:35:00,28.17,28.3,28.16,28.26,12756.0,25.8235,25.9427,25.8144,25.906,12756.0
2020-12-16 14:40:00,28.26,28.27,28.15,28.16,10339.0,25.906,25.9152,25.8052,25.8144,10339.0
2020-12-16 14:45:00,28.16,28.17,28.13,28.17,12459.0,25.8144,25.8235,25.7869,25.8235,12459.0
2020-12-16 14:50:00,28.18,28.24,28.16,28.17,14914.0,25.8327,25.8877,25.8144,25.8235,14914.0
2020-12-16 14:55:00,28.16,28.22,28.14,28.2,11252.0,25.8144,25.8694,25.796,25.851,11252.0
2020-12-16 15:00:00,28.18,28.18,28.12,28.17,11341.0,25.8327,25.8327,25.7777,25.8235,11341.0
2020-12-16 15:05:00,28.17,28.2,28.11,28.13,15041.0,25.8235,25.851,25.7685,25.7869,15041.0
2020-12-16 15:10:00,28.13,28.23,28.11,28.23,11889.0,25.7869,25.8785,25.7685,25.8785,11889.0
2020-12-16 15:15:00,28.23,28.32,28.23,28.3,17723.0,25.8785,25.961,25.8785,25.9427,17723.0
2020-12-16 15:20:00,28.3,28.38,28.29,28.37,11735.0,25.9427,26.016,25.9335,26.0069,11735.0
2020-12-16 15:25:00,28.37,28.38,28.31,28.34,16528.0,26.0069,26.016,25.9519,25.9794,16528.0
2020-12-16 15:30:00,28.34,28.44,28.32,28.33,22998.0,25.9794,26.071,25.961,25.9702,22998.0
2020-12-16 15:35:00,28.32,28.32,28.14,28.21,23526.0,25.961,25.961,25.796,25.8602,23526.0
2020-12-16 15:40:00,28.21,28.25,28.19,28.2,20190.0,25.8602,25.8969,25.8419,25.851,20190.0
2020-12-16 15:45:00,28.2,28.31,28.19,28.28,41024.0,25.851,25.9519,25.8419,25.9244,41024.0
2020-12-16 15:50:00,28.27,28.31,28.25,28.3,42571.0,25.9152,25.9519,25.8969,25.9427,42571.0
2020-12-16 15:55:00,28.29,28.34,28.27,28.28,120168.0,25.9335,25.9794,25.9152,25.9244,120168.0
2020-12-17 09:30:00,28.51,28.64,28.38,28.39,21122.0,26.1352,26.2544,26.016,26.0252,21122.0
2020-12-17 09:35:00,28.41,28.42,28.19,28.21,11926.0,26.0435,26.0527,25.8419,25.8602,11926.0
2020-12-17 09:40:00,28.27,28.3,28.08,28.08,4991.0,25.9152,25.9427,25.741,25.741,4991.0
2020-12-17 09:45:00,28.08,28.23,28.06,28.23,32918.0,25.741,25.8785,25.7227,25.8785,32918.0
2020-12-17 09:50:00,28.21,28.27,28.01,28.02,9556.0,25.8602,25.9152,25.6768,25.686,9556.0
2020-12-17 09:55:00,28.02,28.02,27.85,27.9,17735.0,25.686,25.686,25.5302,25.576,17735.0
2020-12-17 10:00:00,27.91,27.95,27.58,27.61,47103.0,25.5852,25.6218,25.2827,25.3102,47103.0
2020-12-17 10:05:00,27.62,27.87,27.62,27.85,18534.0,25.3193,25.5485,25.3193,25.5302,18534.0
2020-12-17 10:10:00,27.83,27.88,27.8,27.82,69466.0,25.5118,25.5577,25.4843,25.5027,69466.0
2020-12-17 10:15:00,27.84,27.88,27.66,27.84,121745.0,25.521,25.5577,25.356,25.521,121745.0
2020-12-17 10:20:00,27.85,27.86,27.76,27.8,14040.0,25.5302,25.5393,25.4477,25.4843,14040.0
2020-12-17 10:25:00,27.83,27.87,27.73,27.75,10124.0,25.5118,25.5485,25.4202,25.4385,10124.0
2020-12-17 10:30:00,27.72,27.8,27.67,27.7,9027.0,25.411,25.4843,25.3652,25.3927,9027.0
2020-12-17 10:35:00,27.67,27.69,27.59,27.63,11477.0,25.3652,25.3835,25.2918,25.3285,11477.0
2020-12-17 10:40:00,27.62,27.64,27.53,27.58,9425.0,25.3193,25.3377,25.2368,25.2827,9425.0
2020-12-17 10:45:00,27.61,27.9,27.6,27.89,73087.0,25.3102,25.576,25.301,25.5668,73087.0
2020-12-17 10:50:00,27.89,27.92,27.8,27.84,15689.0,25.5668,25.5943,25.4843,25.521,15689.0
2020-12-17 10:55:00,27.82,27.88,27.75,27.88,6541.0,25.5027,25.5577,25.4385,25.5577,6541.0
2020-12-17 11:00:00,27.86,27.86,27.77,27.8,6339.0,25.5393,25.5393,25.4568,25.4843,6339.0
2020-12-17 11:05:00,27.79,27.79,27.69,27.73,18110.0,25.4752,25.4752,25.3835,25.4202,18110.0
2020-12-17 11:10:00,27.73,27.84,27.71,27.82,39494.0,25.4202,25.521,25.4018,25.5027,39494.0
2020-12-17 11:15:00,27.8,27.82,27.74,27.8,17276.0,25.4843,25.5027,25.4293,25.4843,17276.0
2020-12-17 11:20:00,27.8,27.82,27.78,27.79,11600.0,25.4843,25.5027,25.466,25.4752,11600.0
2020-12-17 11:25:00,27.79,27.89,27.79,27.84,31410.0,25.4752,25.5668,25.4752,25.521,31410.0
2020-12-17 11:30:00,27.8,27.85,27.72,27.84,16679.0,25.4843,25.5302,25.411,25.521,16679.0
2020-12-17 11:35:00,27.83,27.83,27.73,27.73,8931.0,25.5118,25.5118,25.4202,25.4202,8931.0
2020-12-17 11:40:00,27.72,27.72,27.65,27.68,23164.0,25.411,25.411,25.3468,25.3743,23164.0
2020-12-17 11:45:00,27.67,27.69,27.61,27.64,10261.0,25.3652,25.3835,25.3102,25.3377,10261.0
2020-12-17 11:50:00,27.65,27.73,27.63,27.73,21550.0,25.3468,25.4202,25.3285,25.4202,21550.0
2020-12-17 11:55:00,27.74,27.8,27.73,27.76,11717.0,25.4293,25.4843,25.4202,25.4477,11717.0
2020-12-17 12:00:00,27.75,27.82,27.69,27.69,13775.0,25.4385,25.5027,25.3835,25.3835,13775.0
2020-12-17 12:05:00,27.69,27.71,27.65,27.68,11040.0,25.3835,25.4018,25.3468,25.3743,11040.0
2020-12-17 12:10:00,27.69,27.74,27.68,27.74,10256.0,25.3835,25.4293,25.3743,25.4293,10256.0
2020-12-17 12:15:00,27.73,27.73,27.64,27.68,23440.0,25.4202,25.4202,25.3377,25.3743,23440.0
2020-12-17 12:20:00,27.69,27.73,27.68,27.69,11235.0,25.3835,25.4202,25.3743,25.3835,11235.0
2020-12-17 12:25:00,27.69,27.73,27.68,27.69,15340.0,25.3835,25.4202,25.3743,25.3835,15340.0
2020-12-17 12:30:00,27.7,27.78,27.7,27.74,22636.0,25.3927,25.466,25.3927,25.4293,22636.0
2020-12-17 12:35:00,27.74,27.85,27.73,27.84,29637.0,25.4293,25.5302,25.4202,25.521,29637.0
2020-12-17 12:40:00,27.84,27.84,27.76,27.79,21342.0,25.521,25.521,25.4477,25.4752,21342.0
2020-12-17 12:45:00,27.78,27.81,27.74,27.77,43368.0,25.466,25.4935,25.4293,25.4568,43368.0
2020-12-17 12:50:00,27.76,27.77,27.68,27.73,16468.0,25.4477,25.4568,25.3743,25.4202,16468.0
2020-12-17 12:55:00,27.74,27.75,27.68,27.74,16456.0,25.4293,25.4385,25.3743,25.4293,16456.0
2020-12-17 13:00:00,27.74,27.74,27.57,27.57,18082.0,25.4293,25.4293,25.2735,25.2735,18082.0
2020-12-17 13:05:00,27.56,27.56,27.46,27.46,18508.0,25.2643,25.2643,25.1727,25.1727,18508.0
2020-12-17 13:10:00,27.47,27.53,27.42,27.52,22805.0,25.1818,25.2368,25.136,25.2277,22805.0
2020-12-17 13:15:00,27.52,27.55,27.48,27.54,14049.0,25.2277,25.2552,25.191,25.246,14049.0
2020-12-17 13:20:00,27.54,27.61,27.54,27.6,15588.0,25.246,25.3102,25.246,25.301,15588.0
2020-12-17 13:25:00,27.59,27.64,27.57,27.58,30369.0,25.2918,25.3377,25.2735,25.2827,30369.0
2020-12-17 13:30:00,27.57,27.61,27.54,27.58,55593.0,25.2735,25.3102,25.246,25.2827,55593.0
2020-12-17 13:35:00,27.59,27.61,27.55,27.57,30155.0,25.2918,25.3102,25.2552,25.2735,30155.0
2020-12-17 13:40:00,27.56,27.6,27.49,27.51,120280.0,25.2643,25.301,25.2002,25.2185,120280.0
2020-12-17 13:45:00,27.5,27.55,27.37,27.37,20486.0,25.2093,25.2552,25.0902,25.0902,20486.0
2020-12-17 13:50:00,27.36,27.48,27.33,27.45,23528.0,25.081,25.191,25.0535,25.1635,23528.0
2020-12-17 13:55:00,27.46,27.5,27.44,27.49,13502.0,25.1727,25.2093,25.1543,25.2002,13502.0
2020-12-17 14:00:00,27.49,27.54,27.45,27.54,12122.0,25.2002,25.246,25.1635,25.246,12122.0
2020-12-17 14:05:00,27.53,27.53,27.49,27.52,7472.0,25.2368,25.2368,25.2002,25.2277,7472.0
2020-12-17 14:10:00,27.51,27.56,27.5,27.53,9999.0,25.2185,25.2643,25.2093,25.2368,9999.0
2020-12-17 14:15:00,27.55,27.58,27.54,27.54,8060.0,25.2552,25.2827,25.246,25.246,8060.0
2020-12-17 14:20:00,27.55,27.62,27.55,27.57,54001.0,25.2552,25.3193,25.2552,25.2735,54001.0
2020-12-17 14:25:00,27.58,27.63,27.57,27.62,8672.0,25.2827,25.3285,25.2735,25.3193,8672.0
2020-12-17 14:30:00,27.62,27.65,27.6,27.61,11293.0,25.3193,25.3468,25.301,25.3102,11293.0
2020-12-17 14:35:00,27.61,27.69,27.61,27.67,14164.0,25.3102,25.3835,25.3102,25.3652,14164.0
2020-12-17 14:40:00,27.67,27.71,27.67,27.71,17507.0,25.3652,25.4018,25.3652,25.4018,17507.0
2020-12-17 14:45:00,27.72,27.72,27.67,27.67,13092.0,25.411,25.411,25.3652,25.3652,13092.0
2020-12-17 14:50:00,27.68,27.71,27.67,27.71,12271.0,25.3743,25.4018,25.3652,25.4018,12271.0
2020-12-17 14:55:00,27.71,27.72,27.66,27.69,10270.0,25.4018,25.411,25.356,25.3835,10270.0
2020-12-17 15:00:00,27.69,27.71,27.67,27.68,11303.0,25.3835,25.4018,25.3652,25.3743,11303.0
2020-12-17 15:05:00,27.68,27.7,27.64,27.65,11289.0,25.3743,25.3927,25.3377,25.3468,11289.0
2020-12-17 15:10:00,27.66,27.68,27.63,27.64,11914.0,25.356,25.3743,25.3285,25.3377,11914.0
2020-12-17 15:15:00,27.64,27.73,27.64,27.71,15283.0,25.3377,25.4202,25.3377,25.4018,15283.0
2020-12-17 15:20:00,27.71,27.74,27.71,27.73,18337.0,25.4018,25.4293,25.4018,25.4202,18337.0
2020-12-17 15:25:00,27.73,27.73,27.64,27.68,19536.0,25.4202,25.4202,25.3377,25.3743,19536.0
2020-12-17 15:30:00,27.67,27.69,27.64,27.65,27779.0,25.3652,25.3835,25.3377,25.3468,27779.0
2020-12-17 15:35:00,27.66,27.74,27.63,27.74,39414.0,25.356,25.4293,25.3285,25.4293,39414.0
2020-12-17 15:40:00,27.74,27.76,27.64,27.66,35714.0,25.4293,25.4477,25.3377,25.356,35714.0
2020-12-17 15:45:00,27.66,27.71,27.65,27.7,31933.0,25.356,25.4018,25.3468,25.3927,31933.0
2020-12-17 15:50:00,27.69,27.75,27.69,27.75,33323.0,25.3835,25.4385,25.3835,25.4385,33323.0
2020-12-17 15:55:00,27.75,27.78,27.72,27.76,90368.0,25.4385,25.466,25.411,25.4477,90368.0
2020-12-18 09:30:00,27.45,27.64,27.39,27.64,37770.0,25.1635,25.3377,25.1085,25.3377,37770.0
2020-12-18 09:35:00,27.62,27.69,27.56,27.64,6498.0,25.3193,25.3835,25.2643,25.3377,6498.0
2020-12-18 09:40:00,27.64,27.73,27.5,27.61,5952.0,25.3377,25.4202,25.2093,25.3102,5952.0
2020-12-18 09:45:00,27.64,27.64,27.5,27.57,7981.0,25.3377,25.3377,25.2093,25.2735,7981.0
2020-12-18 09:50:00,27.6,27.6,27.5,27.55,7500.0,25.301,25.301,25.2093,25.2552,7500.0
2020-12-18 09:55:00,27.55,27.74,27.53,27.63,11765.0,25.2552,25.4293,25.2368,25.3285,11765.0
2020-12-18 10:00:00,27.66,27.68,27.56,27.57,7583.0,25.356,25.3743,25.2643,25.2735,7583.0
2020-12-18 10:05:00,27.58,27.75,27.57,27.75,7942.0,25.2827,25.4385,25.2735,25.4385,7942.0
2020-12-18 10:10:00,27.72,27.84,27.71,27.77,12766.0,25.411,25.521,25.4018,25.4568,12766.0
2020-12-18 10:15:00,27.77,27.77,27.63,27.64,9204.0,25.4568,25.4568,25.3285,25.3377,9204.0
2020-12-18 10:20:00,27.64,27.66,27.59,27.63,6892.0,25.3377,25.356,25.2918,25.3285,6892.0
2020-12-18 10:25:00,27.6,27.69,27.57,27.69,12391.0,25.301,25.3835,25.2735,25.3835,12391.0
2020-12-18 10:30:00,27.66,27.75,27.65,27.75,47334.0,25.356,25.4385,25.3468,25.4385,47334.0
2020-12-18 10:35:00,27.74,27.89,27.74,27.77,13693.0,25.4293,25.5668,25.4293,25.4568,13693.0
2020-12-18 10:40:00,27.75,27.77,27.72,27.74,19099.0,25.4385,25.4568,25.411,25.4293,19099.0
2020-12-18 10:45:00,27.74,27.76,27.7,27.75,18432.0,25.4293,25.4477,25.3927,25.4385,18432.0
2020-12-18 10:50:00,27.76,27.76,27.64,27.7,17026.0,25.4477,25.4477,25.3377,25.3927,17026.0
2020-12-18 10:55:00,27.71,27.72,27.59,27.59,14284.0,25.4018,25.411,25.2918,25.2918,14284.0
2020-12-18 11:00:00,27.6,27.62,27.54,27.55,15008.0,25.301,25.3193,25.246,25.2552,15008.0
2020-12-18 11:05:00,27.56,27.56,27.49,27.5,15497.0,25.2643,25.2643,25.2002,25.2093,15497.0
2020-12-18 11:10:00,27.51,27.52,27.47,27.49,11211.0,25.2185,25.2277,25.1818,25.2002,11211.0
2020-12-18 11:15:00,27.49,27.68,27.48,27.66,32042.0,25.2002,25.3743,25.191,25.356,32042.0
2020-12-18 11:20:00,27.67,27.68,27.59,27.62,20733.0,25.3652,25.3743,25.2918,25.3193,20733.0
2020-12-18 11:25:00,27.64,27.65,27.47,27.48,10355.0,25.3377,25.3468,25.1818,25.191,10355.0
2020-12-18 11:30:00,27.48,27.53,27.46,27.47,14428.0,25.191,25.2368,25.1727,25.1818,14428.0
2020-12-18 11:35:00,27.48,27.5,27.43,27.44,12306.0,25.191,25.2093,25.1452,25.1543,12306.0
2020-12-18 11:40:00,27.43,27.44,27.35,27.36,15008.0,25.1452,25.1543,25.0718,25.081,15008.0
2020-12-18 11:45:00,27.37,27.39,27.31,27.33,15605.0,25.0902,25.1085,25.0352,25.0535,15605.0
2020-12-18 11:50:00,27.34,27.35,27.3,27.3,13829.0,25.0627,25.0718,25.026,25.026,13829.0
2020-12-18 11:55:00,27.3,27.31,27.27,27.28,12560.0,25.026,25.0352,24.9985,25.0077,12560.0
2020-12-18 12:00:00,27.27,27.27,27.22,27.24,28726.0,24.9985,24.9985,24.9527,24.971,28726.0
2020-12-18 12:05:00,27.25,27.25,27.21,27.21,10968.0,24.9802,24.9802,24.9435,24.9435,10968.0
2020-12-18 12:10:00,27.21,27.21,27.17,27.18,12089.0,24.9435,24.9435,24.9068,24.916,12089.0
2020-12-18 12:15:00,27.18,27.23,27.16,27.17,19579.0,24.916,24.9618,24.8976,24.9068,19579.0
2020-12-18 12:20:00,27.17,27.17,27.12,27.17,14822.0,24.9068,24.9068,24.861,24.9068,14822.0
2020-12-18 12:25:00,27.16,27.21,27.16,27.19,11971.0,24.8976,24.9435,24.8976,24.9252,11971.0
2020-12-18 12:30:00,27.19,27.22,27.17,27.19,10535.0,24.9252,24.9527,24.9068,24.9252,10535.0
2020-12-18 12:35:00,27.2,27.22,27.2,27.22,19389.0,24.9343,24.9527,24.9343,24.9527,19389.0
2020-12-18 12:40:00,27.22,27.29,27.21,27.27,6221.0,24.9527,25.0168,24.9435,24.9985,6221.0
2020-12-18 12:45:00,27.28,27.29,27.21,27.25,33687.0,25.0077,25.0168,24.9435,24.9802,33687.0
2020-12-18 12:50:00,27.24,27.25,27.2,27.23,17428.0,24.971,24.9802,24.9343,24.9618,17428.0
2020-12-18 12:55:00,27.23,27.26,27.2,27.26,40595.0,24.9618,24.9893,24.9343,24.9893,40595.0
2020-12-18 13:00:00,27.27,27.29,27.19,27.19,5727.0,24.9985,25.0168,24.9252,24.9252,5727.0
2020-12-18 13:05:00,27.2,27.2,27.12,27.13,12940.0,24.9343,24.9343,24.861,24.8701,12940.0
2020-12-18 13:10:00,27.13,27.13,27.06,27.07,6559.0,24.8701,24.8701,24.806,24.8151,6559.0
2020-12-18 13:15:00,27.05,27.05,26.97,27.0,13406.0,24.7968,24.7968,24.7235,24.751,13406.0
2020-12-18 13:20:00,27.0,27.0,26.92,26.97,14030.0,24.751,24.751,24.6776,24.7235,14030.0
2020-12-18 13:25:00,26.97,27.06,26.97,27.06,5721.0,24.7235,24.806,24.7235,24.806,5721.0
2020-12-18 13:30:00,27.04,27.04,26.99,26.99,8674.0,24.7876,24.7876,24.7418,24.7418,8674.0
2020-12-18 13:35:00,27.0,27.0,26.96,26.97,7730.0,24.751,24.751,24.7143,24.7235,7730.0
2020-12-18 13:40:00,26.96,27.02,26.96,27.01,9000.0,24.7143,24.7693,24.7143,24.7601,9000.0
2020-12-18 13:45:00,27.0,27.0,26.95,26.95,8116.0,24.751,24.751,24.7051,24.7051,8116.0
2020-12-18 13:50:00,26.94,27.02,26.94,26.99,5904.0,24.696,24.7693,24.696,24.7418,5904.0
2020-12-18 13:55:00,26.98,27.01,26.96,26.98,10403.0,24.7326,24.7601,24.7143,24.7326,10403.0
2020-12-18 14:00:00,26.98,26.98,26.9,26.92,8188.0,24.7326,24.7326,24.6593,24.6776,8188.0
2020-12-18 14:05:00,26.91,26.95,26.88,26.89,16387.0,24.6685,24.7051,24.641,24.6501,16387.0
2020-12-18 14:10:00,26.91,26.92,26.8,26.81,18072.0,24.6685,24.6776,24.5676,24.5768,18072.0
2020-12-18 14:15:00,26.81,26.91,26.81,26.9,10826.0,24.5768,24.6685,24.5768,24.6593,10826.0
2020-12-18 14:20:00,26.91,26.92,26.82,26.84,17179.0,24.6685,24.6776,24.586,24.6043,17179.0
2020-12-18 14:25:00,26.84,26.85,26.81,26.82,6706.0,24.6043,24.6135,24.5768,24.586,6706.0
2020-12-18 14:30:00,26.82,26.84,26.8,26.84,27879.0,24.586,24.6043,24.5676,24.6043,27879.0
2020-12-18 14:35:00,26.83,26.85,26.8,26.84,9282.0,24.5951,24.6135,24.5676,24.6043,9282.0
2020-12-18 14:40:00,26.84,26.94,26.83,26.92,19541.0,24.6043,24.696,24.5951,24.6776,19541.0
2020-12-18 14:45:00,26.93,27.0,26.9,26.97,28230.0,24.6868,24.751,24.6593,24.7235,28230.0
2020-12-18 14:50:00,26.97,26.97,26.92,26.92,19828.0,24.7235,24.7235,24.6776,24.6776,19828.0
2020-12-18 14:55:00,26.93,26.95,26.9,26.93,32658.0,24.6868,24.7051,24.6593,24.6868,32658.0
2020-12-18 15:00:00,26.93,26.95,26.89,26.91,31376.0,24.6868,24.7051,24.6501,24.6685,31376.0
2020-12-18 15:05:00,26.91,26.95,26.9,26.95,30859.0,24.6685,24.7051,24.6593,24.7051,30859.0
2020-12-18 15:10:00,26.95,26.95,26.86,26.91,50652.0,24.7051,24.7051,24.6226,24.6685,50652.0
2020-12-18 15:15:00,26.91,26.94,26.84,26.85,19932.0,24.6685,24.696,24.6043,24.6135,19932.0
2020-12-18 15:20:00,26.85,26.87,26.81,26.84,28435.0,24.6135,24.6318,24.5768,24.6043,28435.0
2020-12-18 15:25:00,26.83,26.84,26.68,26.69,38710.0,24.5951,24.6043,24.4576,24.4668,38710.0
2020-12-18 15:30:00,26.71,26.8,26.67,26.75,36072.0,24.4851,24.5676,24.4485,24.5218,36072.0
2020-12-18 15:35:00,26.75,26.76,26.71,26.73,33809.0,24.5218,24.531,24.4851,24.5035,33809.0
2020-12-18 15:40:00,26.73,26.79,26.69,26.76,51195.0,24.5035,24.5585,24.4668,24.531,51195.0
2020-12-18 15:45:00,26.76,26.94,26.75,26.85,107117.0,24.531,24.696,24.5218,24.6135,107117.0
2020-12-18 15:50:00,26.86,27.05,26.82,27.01,92405.0,24.6226,24.7968,24.586,24.7601,92405.0
2020-12-18 15:55:00,27.01,27.15,26.91,27.0,310107.0,24.7601,24.8885,24.6685,24.751,310107.0
2020-12-21 09:30:00,26.09,26.45,25.94,26.4,58967.0,23.9168,24.2468,23.7793,24.201,58967.0
2020-12-21 09:35:00,26.57,26.86,26.53,26.69,31986.0,24.3568,24.6226,24.3201,24.4668,31986.0
2020-12-21 09:40:00,26.73,26.95,26.7,26.87,38727.0,24.5035,24.7051,24.476,24.6318,38727.0
2020-12-21 09:45:00,26.87,26.94,26.72,26.91,95973.0,24.6318,24.696,24.4943,24.6685,95973.0
2020-12-21 09:50:00,26.91,26.95,26.72,26.74,57527.0,24.6685,24.7051,24.4943,24.5126,57527.0
2020-12-21 09:55:00,26.78,26.84,26.63,26.63,78365.0,24.5493,24.6043,24.4118,24.4118,78365.0
2020-12-21 10:00:00,26.6,26.71,26.35,26.44,18816.0,24.3843,24.4851,24.1551,24.2376,18816.0
2020-12-21 10:05:00,26.44,26.44,26.2,26.26,29495.0,24.2376,24.2376,24.0176,24.0726,29495.0
2020-12-21 10:10:00,26.23,26.33,26.1,26.16,23587.0,24.0451,24.1368,23.9259,23.9809,23587.0
2020-12-21 10:15:00,26.14,26.29,26.09,26.17,31787.0,23.9626,24.1001,23.9168,23.9901,31787.0
2020-12-21 10:20:00,26.19,26.3,26.1,26.28,11535.0,24.0084,24.1093,23.9259,24.091,11535.0
2020-12-21 10:25:00,26.27,26.49,26.26,26.44,8405.0,24.0818,24.2835,24.0726,24.2376,8405.0
2020-12-21 10:30:00,26.4,26.56,26.39,26.55,6733.0,24.201,24.3476,24.1918,24.3385,6733.0
2020-12-21 10:35:00,26.57,26.78,26.55,26.69,15114.0,24.3568,24.5493,24.3385,24.4668,15114.0
2020-12-21 10:40:00,26.68,26.72,26.64,26.64,20277.0,24.4576,24.4943,24.421,24.421,20277.0
2020-12-21 10:45:00,26.64,26.82,26.64,26.82,8639.0,24.421,24.586,24.421,24.586,8639.0
2020-12-21 10:50:00,26.83,26.94,26.79,26.87,10387.0,24.5951,24.696,24.5585,24.6318,10387.0
2020-12-21 10:55:00,26.87,26.87,26.73,26.75,12312.0,24.6318,24.6318,24.5035,24.5218,12312.0
2020-12-21 11:00:00,26.75,26.83,26.7,26.73,7907.0,24.5218,24.5951,24.476,24.5035,7907.0
2020-12-21 11:05:00,26.75,26.77,26.69,26.77,7508.0,24.5218,24.5401,24.4668,24.5401,7508.0
2020-12-21 11:10:00,26.81,26.88,26.77,26.84,9337.0,24.5768,24.641,24.5401,24.6043,9337.0
2020-12-21 11:15:00,26.87,26.89,26.69,26.74,10734.0,24.6318,24.6501,24.4668,24.5126,10734.0
2020-12-21 11:20:00,26.71,26.76,26.68,26.74,5110.0,24.4851,24.531,24.4576,24.5126,5110.0
2020-12-21 11:25:00,26.73,26.75,26.65,26.67,8484.0,24.5035,24.5218,24.4301,24.4485,8484.0
2020-12-21 11:30:00,26.68,26.73,26.56,26.56,6751.0,24.4576,24.5035,24.3476,24.3476,6751.0
2020-12-21 11:35:00,26.55,26.66,26.52,26.59,7159.0,24.3385,24.4393,24.311,24.3751,7159.0
2020-12-21 11:40:00,26.57,26.72,26.57,26.71,17052.0,24.3568,24.4943,24.3568,24.4851,17052.0
2020-12-21 11:45:00,26.69,26.7,26.62,26.7,6653.0,24.4668,24.476,24.4026,24.476,6653.0
2020-12-21 11:50:00,26.72,26.73,26.63,26.64,7568.0,24.4943,24.5035,24.4118,24.421,7568.0
2020-12-21 11:55:00,26.65,26.65,26.6,26.62,6536.0,24.4301,24.4301,24.3843,24.4026,6536.0
2020-12-21 12:00:00,26.61,26.62,26.51,26.55,11417.0,24.3935,24.4026,24.3018,24.3385,11417.0
2020-12-21 12:05:00,26.56,26.57,26.5,26.51,14380.0,24.3476,24.3568,24.2926,24.3018,14380.0
2020-12-21 12:10:00,26.49,26.52,26.45,26.52,5890.0,24.2835,24.311,24.2468,24.311,5890.0
2020-12-21 12:15:00,26.51,26.51,26.45,26.46,7774.0,24.3018,24.3018,24.2468,24.256,7774.0
2020-12-21 12:20:00,26.47,26.54,26.46,26.46,10783.0,24.2651,24.3293,24.256,24.256,10783.0
2020-12-21 12:25:00,26.49,26.58,26.49,26.58,10314.0,24.2835,24.366,24.2835,24.366,10314.0
2020-12-21 12:30:00,26.58,26.59,26.54,26.57,8729.0,24.366,24.3751,24.3293,24.3568,8729.0
2020-12-21 12:35:00,26.58,26.59,26.5,26.55,8251.0,24.366,24.3751,24.2926,24.3385,8251.0
2020-12-21 12:40:00,26.58,26.63,26.52,26.55,6732.0,24.366,24.4118,24.311,24.3385,6732.0
2020-12-21 12:45:00,26.57,26.66,26.54,26.66,7093.0,24.3568,24.4393,24.3293,24.4393,7093.0
2020-12-21 12:50:00,26.64,26.74,26.64,26.72,8788.0,24.421,24.5126,24.421,24.4943,8788.0
2020-12-21 12:55:00,26.73,26.76,26.69,26.73,14111.0,24.5035,24.531,24.4668,24.5035,14111.0
2020-12-21 13:00:00,26.72,26.9,26.7,26.88,8289.0,24.4943,24.6593,24.476,24.641,8289.0
2020-12-21 13:05:00,26.89,26.9,26.84,26.85,19925.0,24.6501,24.6593,24.6043,24.6135,19925.0
2020-12-21 13:10:00,26.86,26.89,26.83,26.86,12016.0,24.6226,24.6501,24.5951,24.6226,12016.0
2020-12-21 13:15:00,26.85,26.9,26.84,26.84,15502.0,24.6135,24.6593,24.6043,24.6043,15502.0
2020-12-21 13:20:00,26.85,26.88,26.81,26.85,6443.0,24.6135,24.641,24.5768,24.6135,6443.0
2020-12-21 13:25:00,26.85,26.92,26.84,26.92,9695.0,24.6135,24.6776,24.6043,24.6776,9695.0
2020-12-21 13:30:00,26.9,27.0,26.9,26.92,27821.0,24.6593,24.751,24.6593,24.6776,27821.0
2020-12-21 13:35:00,26.92,26.93,26.87,26.93,10279.0,24.6776,24.6868,24.6318,24.6868,10279.0
2020-12-21 13:40:00,26.94,26.99,26.93,26.97,7603.0,24.696,24.7418,24.6868,24.7235,7603.0
2020-12-21 13:45:00,26.95,26.97,26.93,26.97,14307.0,24.7051,24.7235,24.6868,24.7235,14307.0
2020-12-21 13:50:00,26.96,27.02,26.92,27.02,8485.0,24.7143,24.7693,24.6776,24.7693,8485.0
2020-12-21 13:55:00,27.02,27.04,26.94,26.96,11037.0,24.7693,24.7876,24.696,24.7143,11037.0
2020-12-21 14:00:00,26.96,26.98,26.89,26.93,8126.0,24.7143,24.7326,24.6501,24.6868,8126.0
2020-12-21 14:05:00,26.93,26.97,26.91,26.97,6910.0,24.6868,24.7235,24.6685,24.7235,6910.0
2020-12-21 14:10:00,26.99,27.1,26.97,27.07,8036.0,24.7418,24.8426,24.7235,24.8151,8036.0
2020-12-21 14:15:00,27.08,27.12,27.07,27.12,14096.0,24.8243,24.861,24.8151,24.861,14096.0
2020-12-21 14:20:00,27.12,27.24,27.12,27.18,38971.0,24.861,24.971,24.861,24.916,38971.0
2020-12-21 14:25:00,27.19,27.22,27.18,27.21,12184.0,24.9252,24.9527,24.916,24.9435,12184.0
2020-12-21 14:30:00,27.21,27.24,27.21,27.23,14753.0,24.9435,24.971,24.9435,24.9618,14753.0
2020-12-21 14:35:00,27.23,27.29,27.23,27.26,20425.0,24.9618,25.0168,24.9618,24.9893,20425.0
2020-12-21 14:40:00,27.27,27.3,27.19,27.19,22339.0,24.9985,25.026,24.9252,24.9252,22339.0
2020-12-21 14:45:00,27.2,27.22,27.13,27.14,8678.0,24.9343,24.9527,24.8701,24.8793,8678.0
2020-12-21 14:50:00,27.14,27.17,27.11,27.16,7654.0,24.8793,24.9068,24.8518,24.8976,7654.0
2020-12-21 14:55:00,27.17,27.18,27.03,27.07,16409.0,24.9068,24.916,24.7785,24.8151,16409.0
2020-12-21 15:00:00,27.06,27.08,27.04,27.05,18434.0,24.806,24.8243,24.7876,24.7968,18434.0
2020-12-21 15:05:00,27.05,27.06,26.93,26.93,14743.0,24.7968,24.806,24.6868,24.6868,14743.0
2020-12-21 15:10:00,26.94,27.0,26.91,27.0,22126.0,24.696,24.751,24.6685,24.751,22126.0
2020-12-21 15:15:00,27.0,27.05,26.98,27.03,20438.0,24.751,24.7968,24.7326,24.7785,20438.0
2020-12-21 15:20:00,27.03,27.06,26.92,26.92,14055.0,24.7785,24.806,24.6776,24.6776,14055.0
2020-12-21 15:25:00,26.94,27.09,26.94,27.08,10905.0,24.696,24.8335,24.696,24.8243,10905.0
2020-12-21 15:30:00,27.09,27.09,26.88,26.91,26936.0,24.8335,24.8335,24.641,24.6685,26936.0
2020-12-21 15:35:00,26.92,27.07,26.92,27.04,21007.0,24.6776,24.8151,24.6776,24.7876,21007.0
2020-12-21 15:40:00,27.05,27.07,26.96,26.97,26771.0,24.7968,24.8151,24.7143,24.7235,26771.0
2020-12-21 15:45:00,26.98,27.02,26.94,26.98,32714.0,24.7326,24.7693,24.696,24.7326,32714.0
2020-12-21 15:50:00,26.98,26.99,26.9,26.98,41292.0,24.7326,24.7418,24.6593,24.7326,41292.0
2020-12-21 15:55:00,26.98,27.08,26.95,27.08,99935.0,24.7326,24.8243,24.7051,24.8243,99935.0
2020-12-22 09:30:00,27.0,27.05,26.68,26.7,17523.0,24.751,24.7968,24.4576,24.476,17523.0
2020-12-22 09:35:00,26.71,26.89,26.69,26.89,13858.0,24.4851,24.6501,24.4668,24.6501,13858.0
2020-12-22 09:40:00,26.89,26.97,26.79,26.89,14215.0,24.6501,24.7235,24.5585,24.6501,14215.0
2020-12-22 09:45:00,26.88,26.97,26.86,26.89,11182.0,24.641,24.7235,24.6226,24.6501,11182.0
2020-12-22 09:50:00,26.91,26.91,26.71,26.82,14857.0,24.6685,24.6685,24.4851,24.586,14857.0
2020-12-22 09:55:00,26.8,26.92,26.8,26.91,12177.0,24.5676,24.6776,24.5676,24.6685,12177.0
2020-12-22 10:00:00,26.89,27.05,26.89,27.05,9384.0,24.6501,24.7968,24.6501,24.7968,9384.0
2020-12-22 10:05:00,27.08,27.25,27.08,27.22,14058.0,24.8243,24.9802,24.8243,24.9527,14058.0
2020-12-22 10:10:00,27.25,27.31,27.0,27.06,7115.0,24.9802,25.0352,24.751,24.806,7115.0
2020-12-22 10:15:00,27.09,27.1,27.06,27.1,2876.0,24.8335,24.8426,24.806,24.8426,2876.0
2020-12-22 10:20:00,27.11,27.14,27.07,27.1,10069.0,24.8518,24.8793,24.8151,24.8426,10069.0
2020-12-22 10:25:00,27.1,27.25,27.06,27.2,46866.0,24.8426,24.9802,24.806,24.9343,46866.0
2020-12-22 10:30:00,27.18,27.18,27.09,27.1,3745.0,24.916,24.916,24.8335,24.8426,3745.0
2020-12-22 10:35:00,27.08,27.15,27.03,27.15,6383.0,24.8243,24.8885,24.7785,24.8885,6383.0
2020-12-22 10:40:00,27.14,27.21,27.07,27.18,12928.0,24.8793,24.9435,24.8151,24.916,12928.0
2020-12-22 10:45:00,27.17,27.18,27.08,27.17,59450.0,24.9068,24.916,24.8243,24.9068,59450.0
2020-12-22 10:50:00,27.15,27.34,27.12,27.25,14274.0,24.8885,25.0627,24.861,24.9802,14274.0
2020-12-22 10:55:00,27.22,27.29,27.19,27.24,5651.0,24.9527,25.0168,24.9252,24.971,5651.0
2020-12-22 11:00:00,27.25,27.39,27.25,27.37,26063.0,24.9802,25.1085,24.9802,25.0902,26063.0
2020-12-22 11:05:00,27.36,27.41,27.31,27.31,4254.0,25.081,25.1268,25.0352,25.0352,4254.0
2020-12-22 11:10:00,27.37,27.38,27.32,27.37,4034.0,25.0902,25.0993,25.0443,25.0902,4034.0
2020-12-22 11:15:00,27.34,27.36,27.28,27.33,2439.0,25.0627,25.081,25.0077,25.0535,2439.0
2020-12-22 11:20:00,27.3,27.3,27.2,27.25,6346.0,25.026,25.026,24.9343,24.9802,6346.0
2020-12-22 11:25:00,27.25,27.35,27.23,27.24,23256.0,24.9802,25.0718,24.9618,24.971,23256.0
2020-12-22 11:30:00,27.25,27.31,27.19,27.26,23192.0,24.9802,25.0352,24.9252,24.9893,23192.0
2020-12-22 11:35:00,27.23,27.27,27.12,27.12,2501.0,24.9618,24.9985,24.861,24.861,2501.0
2020-12-22 11:40:00,27.09,27.13,27.05,27.07,4992.0,24.8335,24.8701,24.7968,24.8151,4992.0
2020-12-22 11:45:00,27.07,27.2,27.04,27.18,2867.0,24.8151,24.9343,24.7876,24.916,2867.0
2020-12-22 11:50:00,27.2,27.2,27.13,27.13,4583.0,24.9343,24.9343,24.8701,24.8701,4583.0
2020-12-22 11:55:00,27.14,27.14,27.08,27.11,3197.0,24.8793,24.8793,24.8243,24.8518,3197.0
2020-12-22 12:00:00,27.09,27.09,27.02,27.02,3946.0,24.8335,24.8335,24.7693,24.7693,3946.0
2020-12-22 12:05:00,27.02,27.05,26.96,26.96,9190.0,24.7693,24.7968,24.7143,24.7143,9190.0
2020-12-22 12:10:00,26.97,27.01,26.94,26.96,5150.0,24.7235,24.7601,24.696,24.7143,5150.0
2020-12-22 12:15:00,26.94,27.01,26.94,26.99,3436.0,24.696,24.7601,24.696,24.7418,3436.0
2020-12-22 12:20:00,26.99,27.01,26.96,26.98,5168.0,24.7418,24.7601,24.7143,24.7326,5168.0
2020-12-22 12:25:00,26.98,27.0,26.94,26.94,4301.0,24.7326,24.751,24.696,24.696,4301.0
2020-12-22 12:30:00,26.95,26.97,26.92,26.96,5013.0,24.7051,24.7235,24.6776,24.7143,5013.0
2020-12-22 12:35:00,26.96,27.05,26.96,27.05,2500.0,24.7143,24.7968,24.7143,24.7968,2500.0
2020-12-22 12:40:00,27.06,27.09,27.03,27.03,9304.0,24.806,24.8335,24.7785,24.7785,9304.0
2020-12-22 12:45:00,27.04,27.14,27.04,27.13,4057.0,24.7876,24.8793,24.7876,24.8701,4057.0
2020-12-22 12:50:00,27.11,27.15,27.11,27.12,3298.0,24.8518,24.8885,24.8518,24.861,3298.0
2020-12-22 12:55:00,27.13,27.16,27.12,27.14,3583.0,24.8701,24.8976,24.861,24.8793,3583.0
2020-12-22 13:00:00,27.13,27.13,27.03,27.07,3857.0,24.8701,24.8701,24.7785,24.8151,3857.0
2020-12-22 13:05:00,27.02,27.04,27.01,27.01,6437.0,24.7693,24.7876,24.7601,24.7601,6437.0
2020-12-22 13:10:00,27.02,27.05,26.98,27.01,5546.0,24.7693,24.7968,24.7326,24.7601,5546.0
2020-12-22 13:15:00,26.98,26.99,26.95,26.97,5920.0,24.7326,24.7418,24.7051,24.7235,5920.0
2020-12-22 13:20:00,26.98,26.99,26.95,26.98,2700.0,24.7326,24.7418,24.7051,24.7326,2700.0
2020-12-22 13:25:00,26.96,26.97,26.9,26.91,3525.0,24.7143,24.7235,24.6593,24.6685,3525.0
2020-12-22 13:30:00,26.93,26.94,26.89,26.93,7885.0,24.6868,24.696,24.6501,24.6868,7885.0
2020-12-22 13:35:00,26.91,26.97,26.91,26.94,4755.0,24.6685,24.7235,24.6685,24.696,4755.0
2020-12-22 13:40:00,26.95,27.0,26.92,26.96,5232.0,24.7051,24.751,24.6776,24.7143,5232.0
2020-12-22 13:45:00,26.96,26.97,26.91,26.91,7978.0,24.7143,24.7235,24.6685,24.6685,7978.0
2020-12-22 13:50:00,26.92,26.95,26.89,26.95,6758.0,24.6776,24.7051,24.6501,24.7051,6758.0
2020-12-22 13:55:00,26.98,26.98,26.89,26.93,7474.0,24.7326,24.7326,24.6501,24.6868,7474.0
2020-12-22 14:00:00,26.94,26.98,26.92,26.95,5350.0,24.696,24.7326,24.6776,24.7051,5350.0
2020-12-22 14:05:00,26.97,26.98,26.93,26.94,3464.0,24.7235,24.7326,24.6868,24.696,3464.0
2020-12-22 14:10:00,26.94,26.97,26.93,26.95,2481.0,24.696,24.7235,24.6868,24.7051,2481.0
2020-12-22 14:15:00,26.96,27.0,26.95,26.99,5282.0,24.7143,24.751,24.7051,24.7418,5282.0
2020-12-22 14:20:00,26.99,27.0,26.94,26.98,9276.0,24.7418,24.751,24.696,24.7326,9276.0
2020-12-22 14:25:00,26.96,26.98,26.94,26.97,13501.0,24.7143,24.7326,24.696,24.7235,13501.0
2020-12-22 14:30:00,26.97,27.09,26.95,27.09,14018.0,24.7235,24.8335,24.7051,24.8335,14018.0
2020-12-22 14:35:00,27.06,27.06,27.01,27.02,11213.0,24.806,24.806,24.7601,24.7693,11213.0
2020-12-22 14:40:00,27.0,27.04,26.99,27.04,9012.0,24.751,24.7876,24.7418,24.7876,9012.0
2020-12-22 14:45:00,27.04,27.04,26.99,27.01,25400.0,24.7876,24.7876,24.7418,24.7601,25400.0
2020-12-22 14:50:00,27.0,27.04,27.0,27.03,8988.0,24.751,24.7876,24.751,24.7785,8988.0
2020-12-22 14:55:00,27.03,27.04,27.0,27.04,5463.0,24.7785,24.7876,24.751,24.7876,5463.0
2020-12-22 15:00:00,27.04,27.04,26.98,27.01,27343.0,24.7876,24.7876,24.7326,24.7601,27343.0
2020-12-22 15:05:00,27.0,27.0,26.91,26.91,17277.0,24.751,24.751,24.6685,24.6685,17277.0
2020-12-22 15:10:00,26.91,26.92,26.87,26.87,14062.0,24.6685,24.6776,24.6318,24.6318,14062.0
2020-12-22 15:15:00,26.87,26.87,26.77,26.78,4437.0,24.6318,24.6318,24.5401,24.5493,4437.0
2020-12-22 15:20:00,26.77,26.78,26.7,26.7,7448.0,24.5401,24.5493,24.476,24.476,7448.0
2020-12-22 15:25:00,26.68,26.7,26.66,26.68,11065.0,24.4576,24.476,24.4393,24.4576,11065.0
2020-12-22 15:30:00,26.67,26.77,26.66,26.76,6532.0,24.4485,24.5401,24.4393,24.531,6532.0
2020-12-22 15:35:00,26.73,26.73,26.67,26.67,16630.0,24.5035,24.5035,24.4485,24.4485,16630.0
2020-12-22 15:40:00,26.69,26.69,26.64,26.64,8300.0,24.4668,24.4668,24.421,24.421,8300.0
2020-12-22 15:45:00,26.64,26.7,26.63,26.66,13568.0,24.421,24.476,24.4118,24.4393,13568.0
2020-12-22 15:50:00,26.67,26.69,26.63,26.67,13061.0,24.4485,24.4668,24.4118,24.4485,13061.0
2020-12-22 15:55:00,26.68,26.71,26.63,26.65,52742.0,24.4576,24.4851,24.4118,24.4301,52742.0
2020-12-23 09:30:00,26.97,27.01,26.9,26.93,15846.0,24.7235,24.7601,24.6593,24.6868,15846.0
2020-12-23 09:35:00,26.96,27.02,26.81,26.96,37486.0,24.7143,24.7693,24.5768,24.7143,37486.0
2020-12-23 09:40:00,26.94,27.03,26.88,26.94,8278.0,24.696,24.7785,24.641,24.696,8278.0
2020-12-23 09:45:00,26.98,27.16,26.95,27.16,11757.0,24.7326,24.8976,24.7051,24.8976,11757.0
2020-12-23 09:50:00,27.14,27.22,27.13,27.16,8635.0,24.8793,24.9527,24.8701,24.8976,8635.0
2020-12-23 09:55:00,27.2,27.24,27.13,27.17,9681.0,24.9343,24.971,24.8701,24.9068,9681.0
2020-12-23 10:00:00,27.16,27.19,27.02,27.04,7254.0,24.8976,24.9252,24.7693,24.7876,7254.0
2020-12-23 10:05:00,27.07,27.2,27.07,27.16,16675.0,24.8151,24.9343,24.8151,24.8976,16675.0
2020-12-23 10:10:00,27.18,27.2,27.05,27.2,20366.0,24.916,24.9343,24.7968,24.9343,20366.0
2020-12-23 10:15:00,27.2,27.22,26.91,26.94,6150.0,24.9343,24.9527,24.6685,24.696,6150.0
2020-12-23 10:20:00,26.93,26.99,26.89,26.99,4891.0,24.6868,24.7418,24.6501,24.7418,4891.0
2020-12-23 10:25:00,27.03,27.08,26.92,26.97,10381.0,24.7785,24.8243,24.6776,24.7235,10381.0
2020-12-23 10:30:00,26.99,27.05,26.86,26.93,10693.0,24.7418,24.7968,24.6226,24.6868,10693.0
2020-12-23 10:35:00,26.97,27.08,26.96,27.03,11440.0,24.7235,24.8243,24.7143,24.7785,11440.0
2020-12-23 10:40:00,27.0,27.1,26.99,27.1,19149.0,24.751,24.8426,24.7418,24.8426,19149.0
2020-12-23 10:45:00,27.11,27.21,27.11,27.21,2718.0,24.8518,24.9435,24.8518,24.9435,2718.0
2020-12-23 10:50:00,27.21,27.24,27.18,27.21,8415.0,24.9435,24.971,24.916,24.9435,8415.0
2020-12-23 10:55:00,27.22,27.26,27.15,27.26,10907.0,24.9527,24.9893,24.8885,24.9893,10907.0
2020-12-23 11:00:00,27.25,27.28,27.2,27.21,6264.0,24.9802,25.0077,24.9343,24.9435,6264.0
2020-12-23 11:05:00,27.22,27.26,27.17,27.24,28455.0,24.9527,24.9893,24.9068,24.971,28455.0
2020-12-23 11:10:00,27.24,27.31,27.18,27.18,33812.0,24.971,25.0352,24.916,24.916,33812.0
2020-12-23 11:15:00,27.18,27.3,27.17,27.3,25508.0,24.916,25.026,24.9068,25.026,25508.0
2020-12-23 11:20:00,27.31,27.32,27.22,27.23,12777.0,25.0352,25.0443,24.9527,24.9618,12777.0
2020-12-23 11:25:00,27.22,27.31,27.2,27.26,26909.0,24.9527,25.0352,24.9343,24.9893,26909.0
2020-12-23 11:30:00,27.25,27.28,27.2,27.25,33229.0,24.9802,25.0077,24.9343,24.9802,33229.0
2020-12-23 11:35:00,27.28,27.38,27.26,27.26,24476.0,25.0077,25.0993,24.9893,24.9893,24476.0
2020-12-23 11:40:00,27.25,27.27,27.15,27.16,32911.0,24.9802,24.9985,24.8885,24.8976,32911.0
2020-12-23 11:45:00,27.16,27.18,27.08,27.12,18077.0,24.8976,24.916,24.8243,24.861,18077.0
2020-12-23 11:50:00,27.14,27.16,27.04,27.08,16811.0,24.8793,24.8976,24.7876,24.8243,16811.0
2020-12-23 11:55:00,27.09,27.15,27.09,27.09,12419.0,24.8335,24.8885,24.8335,24.8335,12419.0
2020-12-23 12:00:00,27.07,27.09,26.98,27.02,5786.0,24.8151,24.8335,24.7326,24.7693,5786.0
2020-12-23 12:05:00,27.0,27.03,26.96,26.99,32108.0,24.751,24.7785,24.7143,24.7418,32108.0
2020-12-23 12:10:00,26.99,27.05,26.97,27.0,14251.0,24.7418,24.7968,24.7235,24.751,14251.0
2020-12-23 12:15:00,26.96,26.98,26.89,26.94,7058.0,24.7143,24.7326,24.6501,24.696,7058.0
2020-12-23 12:20:00,26.93,26.93,26.86,26.89,15338.0,24.6868,24.6868,24.6226,24.6501,15338.0
2020-12-23 12:25:00,26.88,26.9,26.8,26.8,5768.0,24.641,24.6593,24.5676,24.5676,5768.0
2020-12-23 12:30:00,26.8,26.83,26.77,26.82,4199.0,24.5676,24.5951,24.5401,24.586,4199.0
2020-12-23 12:35:00,26.83,26.86,26.8,26.8,5469.0,24.5951,24.6226,24.5676,24.5676,5469.0
2020-12-23 12:40:00,26.82,26.92,26.81,26.91,6911.0,24.586,24.6776,24.5768,24.6685,6911.0
2020-12-23 12:45:00,26.88,26.92,26.84,26.86,4500.0,24.641,24.6776,24.6043,24.6226,4500.0
2020-12-23 12:50:00,26.86,26.9,26.84,26.86,4394.0,24.6226,24.6593,24.6043,24.6226,4394.0
2020-12-23 12:55:00,26.86,26.92,26.85,26.9,5711.0,24.6226,24.6776,24.6135,24.6593,5711.0
2020-12-23 13:00:00,26.89,26.9,26.85,26.89,2823.0,24.6501,24.6593,24.6135,24.6501,2823.0
2020-12-23 13:05:00,26.88,26.9,26.84,26.84,4042.0,24.641,24.6593,24.6043,24.6043,4042.0
2020-12-23 13:10:00,26.85,26.87,26.76,26.8,6502.0,24.6135,24.6318,24.531,24.5676,6502.0
2020-12-23 13:15:00,26.82,26.85,26.8,26.81,4467.0,24.586,24.6135,24.5676,24.5768,4467.0
2020-12-23 13:20:00,26.81,26.85,26.8,26.84,4843.0,24.5768,24.6135,24.5676,24.6043,4843.0
2020-12-23 13:25:00,26.83,26.85,26.8,26.84,10074.0,24.5951,24.6135,24.5676,24.6043,10074.0
2020-12-23 13:30:00,26.85,26.86,26.79,26.81,12580.0,24.6135,24.6226,24.5585,24.5768,12580.0
2020-12-23 13:35:00,26.8,26.85,26.78,26.8,5688.0,24.5676,24.6135,24.5493,24.5676,5688.0
2020-12-23 13:40:00,26.8,26.87,26.79,26.85,12766.0,24.5676,24.6318,24.5585,24.6135,12766.0
2020-12-23 13:45:00,26.86,26.88,26.78,26.83,10682.0,24.6226,24.641,24.5493,24.5951,10682.0
2020-12-23 13:50:00,26.87,26.94,26.87,26.91,44432.0,24.6318,24.696,24.6318,24.6685,44432.0
2020-12-23 13:55:00,26.92,26.93,26.89,26.91,8732.0,24.6776,24.6868,24.6501,24.6685,8732.0
2020-12-23 14:00:00,26.9,26.94,26.88,26.92,9634.0,24.6593,24.696,24.641,24.6776,9634.0
2020-12-23 14:05:00,26.9,26.91,26.81,26.84,16233.0,24.6593,24.6685,24.5768,24.6043,16233.0
2020-12-23 14:10:00,26.84,26.88,26.81,26.87,8440.0,24.6043,24.641,24.5768,24.6318,8440.0
2020-12-23 14:15:00,26.87,26.88,26.81,26.81,12935.0,24.6318,24.641,24.5768,24.5768,12935.0
2020-12-23 14:20:00,26.8,26.9,26.8,26.89,7031.0,24.5676,24.6593,24.5676,24.6501,7031.0
2020-12-23 14:25:00,26.89,26.9,26.74,26.8,93042.0,24.6501,24.6593,24.5126,24.5676,93042.0
2020-12-23 14:30:00,26.78,26.85,26.78,26.83,3424.0,24.5493,24.6135,24.5493,24.5951,3424.0
2020-12-23 14:35:00,26.83,26.85,26.82,26.83,6449.0,24.5951,24.6135,24.586,24.5951,6449.0
2020-12-23 14:40:00,26.82,26.88,26.82,26.87,4921.0,24.586,24.641,24.586,24.6318,4921.0
2020-12-23 14:45:00,26.88,26.92,26.86,26.92,14373.0,24.641,24.6776,24.6226,24.6776,14373.0
2020-12-23 14:50:00,26.91,26.95,26.89,26.95,33055.0,24.6685,24.7051,24.6501,24.7051,33055.0
2020-12-23 14:55:00,26.95,26.99,26.94,26.95,11143.0,24.7051,24.7418,24.696,24.7051,11143.0
2020-12-23 15:00:00,26.94,26.97,26.91,26.93,17275.0,24.696,24.7235,24.6685,24.6868,17275.0
2020-12-23 15:05:00,26.94,26.95,26.92,26.95,6361.0,24.696,24.7051,24.6776,24.7051,6361.0
2020-12-23 15:10:00,26.95,26.99,26.94,26.97,17097.0,24.7051,24.7418,24.696,24.7235,17097.0
2020-12-23 15:15:00,26.96,26.96,26.92,26.94,5392.0,24.7143,24.7143,24.6776,24.696,5392.0
2020-12-23 15:20:00,26.93,26.97,26.92,26.95,13213.0,24.6868,24.7235,24.6776,24.7051,13213.0
2020-12-23 15:25:00,26.96,26.98,26.93,26.96,7982.0,24.7143,24.7326,24.6868,24.7143,7982.0
2020-12-23 15:30:00,26.97,26.98,26.93,26.95,13643.0,24.7235,24.7326,24.6868,24.7051,13643.0
2020-12-23 15:35:00,26.94,27.02,26.94,26.99,27034.0,24.696,24.7693,24.696,24.7418,27034.0
2020-12-23 15:40:00,26.99,27.01,26.97,27.01,14670.0,24.7418,24.7601,24.7235,24.7601,14670.0
2020-12-23 15:45:00,27.02,27.04,26.95,26.96,21046.0,24.7693,24.7876,24.7051,24.7143,21046.0
2020-12-23 15:50:00,26.95,26.96,26.81,26.86,36229.0,24.7051,24.7143,24.5768,24.6226,36229.0
2020-12-23 15:55:00,26.86,26.92,26.85,26.87,68612.0,24.6226,24.6776,24.6135,24.6318,68612.0
2020-12-24 09:30:00,26.71,26.89,26.28,26.28,23227.0,24.4851,24.6501,24.091,24.091,23227.0
2020-12-24 09:35:00,26.31,26.4,26.19,26.24,13480.0,24.1185,24.201,24.0084,24.0543,13480.0
2020-12-24 09:40:00,26.19,26.34,26.15,26.2,14182.0,24.0084,24.146,23.9718,24.0176,14182.0
2020-12-24 09:45:00,26.15,26.28,26.12,26.13,8454.0,23.9718,24.091,23.9443,23.9534,8454.0
2020-12-24 09:50:00,26.2,26.42,26.17,26.41,7615.0,24.0176,24.2193,23.9901,24.2101,7615.0
2020-12-24 09:55:00,26.38,26.46,26.35,26.45,8030.0,24.1826,24.256,24.1551,24.2468,8030.0
2020-12-24 10:00:00,26.45,26.45,26.29,26.4,13452.0,24.2468,24.2468,24.1001,24.201,13452.0
2020-12-24 10:05:00,26.44,26.44,26.28,26.3,8113.0,24.2376,24.2376,24.091,24.1093,8113.0
2020-12-24 10:10:00,26.28,26.36,26.27,26.31,8688.0,24.091,24.1643,24.0818,24.1185,8688.0
2020-12-24 10:15:00,26.29,26.34,26.27,26.33,2489.0,24.1001,24.146,24.0818,24.1368,2489.0
2020-12-24 10:20:00,26.35,26.39,26.25,26.27,17385.0,24.1551,24.1918,24.0635,24.0818,17385.0
2020-12-24 10:25:00,26.25,26.31,26.18,26.18,5431.0,24.0635,24.1185,23.9993,23.9993,5431.0
2020-12-24 10:30:00,26.2,26.24,26.1,26.15,8746.0,24.0176,24.0543,23.9259,23.9718,8746.0
2020-12-24 10:35:00,26.17,26.28,26.12,26.28,4353.0,23.9901,24.091,23.9443,24.091,4353.0
2020-12-24 10:40:00,26.3,26.3,26.24,26.28,26595.0,24.1093,24.1093,24.0543,24.091,26595.0
2020-12-24 10:45:00,26.28,26.45,26.28,26.45,3854.0,24.091,24.2468,24.091,24.2468,3854.0
2020-12-24 10:50:00,26.45,26.62,26.43,26.59,9263.0,24.2468,24.4026,24.2285,24.3751,9263.0
2020-12-24 10:55:00,26.6,26.67,26.56,26.64,11576.0,24.3843,24.4485,24.3476,24.421,11576.0
2020-12-24 11:00:00,26.62,26.62,26.48,26.48,5831.0,24.4026,24.4026,24.2743,24.2743,5831.0
2020-12-24 11:05:00,26.46,26.48,26.42,26.48,11855.0,24.256,24.2743,24.2193,24.2743,11855.0
2020-12-24 11:10:00,26.47,26.48,26.41,26.46,5436.0,24.2651,24.2743,24.2101,24.256,5436.0
2020-12-24 11:15:00,26.45,26.47,26.41,26.43,7409.0,24.2468,24.2651,24.2101,24.2285,7409.0
2020-12-24 11:20:00,26.45,26.47,26.42,26.43,4701.0,24.2468,24.2651,24.2193,24.2285,4701.0
2020-12-24 11:25:00,26.43,26.48,26.43,26.43,6293.0,24.2285,24.2743,24.2285,24.2285,6293.0
2020-12-24 11:30:00,26.45,26.46,26.41,26.45,3024.0,24.2468,24.256,24.2101,24.2468,3024.0
2020-12-24 11:35:00,26.45,26.45,26.39,26.39,6399.0,24.2468,24.2468,24.1918,24.1918,6399.0
2020-12-24 11:40:00,26.4,26.43,26.38,26.41,5386.0,24.201,24.2285,24.1826,24.2101,5386.0
2020-12-24 11:45:00,26.42,26.42,26.39,26.4,9410.0,24.2193,24.2193,24.1918,24.201,9410.0
2020-12-24 11:50:00,26.4,26.46,26.39,26.45,13673.0,24.201,24.256,24.1918,24.2468,13673.0
2020-12-24 11:55:00,26.44,26.44,26.38,26.42,4850.0,24.2376,24.2376,24.1826,24.2193,4850.0
2020-12-24 12:00:00,26.44,26.44,26.39,26.43,5208.0,24.2376,24.2376,24.1918,24.2285,5208.0
2020-12-24 12:05:00,26.43,26.51,26.39,26.51,5283.0,24.2285,24.3018,24.1918,24.3018,5283.0
2020-12-24 12:10:00,26.56,26.62,26.56,26.57,5765.0,24.3476,24.4026,24.3476,24.3568,5765.0
2020-12-24 12:15:00,26.56,26.56,26.49,26.51,3193.0,24.3476,24.3476,24.2835,24.3018,3193.0
2020-12-24 12:20:00,26.51,26.53,26.47,26.47,3514.0,24.3018,24.3201,24.2651,24.2651,3514.0
2020-12-24 12:25:00,26.47,26.49,26.39,26.44,6792.0,24.2651,24.2835,24.1918,24.2376,6792.0
2020-12-24 12:30:00,26.47,26.48,26.42,26.43,5897.0,24.2651,24.2743,24.2193,24.2285,5897.0
2020-12-24 12:35:00,26.42,26.43,26.37,26.43,11466.0,24.2193,24.2285,24.1735,24.2285,11466.0
2020-12-24 12:40:00,26.41,26.43,26.3,26.31,9866.0,24.2101,24.2285,24.1093,24.1185,9866.0
2020-12-24 12:45:00,26.32,26.4,26.32,26.39,8399.0,24.1276,24.201,24.1276,24.1918,8399.0
2020-12-24 12:50:00,26.4,26.53,26.39,26.52,10366.0,24.201,24.3201,24.1918,24.311,10366.0
2020-12-24 12:55:00,26.51,26.59,26.5,26.55,22867.0,24.3018,24.3751,24.2926,24.3385,22867.0
2020-12-28 09:30:00,26.68,26.8,26.6,26.63,22088.0,24.4576,24.5676,24.3843,24.4118,22088.0
2020-12-28 09:35:00,26.56,26.59,26.38,26.38,10187.0,24.3476,24.3751,24.1826,24.1826,10187.0
2020-12-28 09:40:00,26.46,26.58,26.4,26.56,9249.0,24.256,24.366,24.201,24.3476,9249.0
2020-12-28 09:45:00,26.54,26.74,26.44,26.69,9761.0,24.3293,24.5126,24.2376,24.4668,9761.0
2020-12-28 09:50:00,26.64,26.68,26.59,26.64,3182.0,24.421,24.4576,24.3751,24.421,3182.0
2020-12-28 09:55:00,26.65,26.66,26.57,26.58,9209.0,24.4301,24.4393,24.3568,24.366,9209.0
2020-12-28 10:00:00,26.58,26.66,26.54,26.61,8466.0,24.366,24.4393,24.3293,24.3935,8466.0
2020-12-28 10:05:00,26.61,26.61,26.45,26.52,9959.0,24.3935,24.3935,24.2468,24.311,9959.0
2020-12-28 10:10:00,26.54,26.74,26.52,26.69,10681.0,24.3293,24.5126,24.311,24.4668,10681.0
2020-12-28 10:15:00,26.66,26.67,26.42,26.55,8471.0,24.4393,24.4485,24.2193,24.3385,8471.0
2020-12-28 10:20:00,26.55,26.64,26.52,26.59,9863.0,24.3385,24.421,24.311,24.3751,9863.0
2020-12-28 10:25:00,26.59,26.6,26.49,26.53,6081.0,24.3751,24.3843,24.2835,24.3201,6081.0
2020-12-28 10:30:00,26.53,26.53,26.31,26.31,11203.0,24.3201,24.3201,24.1185,24.1185,11203.0
2020-12-28 10:35:00,26.34,26.34,26.22,26.25,7547.0,24.146,24.146,24.0359,24.0635,7547.0
2020-12-28 10:40:00,26.19,26.2,26.1,26.1,20402.0,24.0084,24.0176,23.9259,23.9259,20402.0
2020-12-28 10:45:00,26.09,26.09,25.96,25.98,13669.0,23.9168,23.9168,23.7976,23.8159,13669.0
2020-12-28 10:50:00,26.01,26.01,25.89,26.0,8467.0,23.8434,23.8434,23.7334,23.8343,8467.0
2020-12-28 10:55:00,25.99,26.08,25.94,26.02,14648.0,23.8251,23.9076,23.7793,23.8526,14648.0
2020-12-28 11:00:00,26.01,26.02,25.95,25.98,8625.0,23.8434,23.8526,23.7884,23.8159,8625.0
2020-12-28 11:05:00,25.98,26.08,25.98,26.08,11795.0,23.8159,23.9076,23.8159,23.9076,11795.0
2020-12-28 11:10:00,26.08,26.1,25.99,26.1,3822.0,23.9076,23.9259,23.8251,23.9259,3822.0
2020-12-28 11:15:00,26.09,26.09,25.96,25.99,7397.0,23.9168,23.9168,23.7976,23.8251,7397.0
2020-12-28 11:20:00,25.99,26.03,25.98,26.01,6927.0,23.8251,23.8618,23.8159,23.8434,6927.0
2020-12-28 11:25:00,25.99,26.08,25.95,26.05,16017.0,23.8251,23.9076,23.7884,23.8801,16017.0
2020-12-28 11:30:00,26.04,26.07,26.02,26.04,11165.0,23.8709,23.8984,23.8526,23.8709,11165.0
2020-12-28 11:35:00,26.02,26.04,25.98,25.99,22444.0,23.8526,23.8709,23.8159,23.8251,22444.0
2020-12-28 11:40:00,25.98,25.99,25.94,25.96,4772.0,23.8159,23.8251,23.7793,23.7976,4772.0
2020-12-28 11:45:00,25.97,25.99,25.85,25.91,13003.0,23.8068,23.8251,23.6968,23.7518,13003.0
2020-12-28 11:50:00,25.89,25.94,25.89,25.92,5361.0,23.7334,23.7793,23.7334,23.7609,5361.0
2020-12-28 11:55:00,25.93,25.98,25.89,25.94,4105.0,23.7701,23.8159,23.7334,23.7793,4105.0
2020-12-28 12:00:00,25.9,25.99,25.89,25.95,4885.0,23.7426,23.8251,23.7334,23.7884,4885.0
2020-12-28 12:05:00,25.96,26.0,25.95,25.95,3679.0,23.7976,23.8343,23.7884,23.7884,3679.0
2020-12-28 12:10:00,25.94,25.96,25.91,25.96,4144.0,23.7793,23.7976,23.7518,23.7976,4144.0
2020-12-28 12:15:00,25.95,25.98,25.94,25.95,4095.0,23.7884,23.8159,23.7793,23.7884,4095.0
2020-12-28 12:20:00,25.93,26.02,25.9,25.96,8254.0,23.7701,23.8526,23.7426,23.7976,8254.0
2020-12-28 12:25:00,25.95,25.99,25.92,25.92,3023.0,23.7884,23.8251,23.7609,23.7609,3023.0
2020-12-28 12:30:00,25.92,25.95,25.89,25.91,18245.0,23.7609,23.7884,23.7334,23.7518,18245.0
2020-12-28 12:35:00,25.9,25.92,25.86,25.91,9933.0,23.7426,23.7609,23.7059,23.7518,9933.0
2020-12-28 12:40:00,25.9,25.95,25.88,25.95,7435.0,23.7426,23.7884,23.7243,23.7884,7435.0
2020-12-28 12:45:00,25.96,25.99,25.95,25.97,13268.0,23.7976,23.8251,23.7884,23.8068,13268.0
2020-12-28 12:50:00,25.96,25.96,25.87,25.91,8003.0,23.7976,23.7976,23.7151,23.7518,8003.0
2020-12-28 12:55:00,25.91,25.98,25.89,25.97,7621.0,23.7518,23.8159,23.7334,23.8068,7621.0
2020-12-28 13:00:00,25.97,25.98,25.94,25.98,4443.0,23.8068,23.8159,23.7793,23.8159,4443.0
2020-12-28 13:05:00,25.98,26.01,25.95,26.01,7706.0,23.8159,23.8434,23.7884,23.8434,7706.0
2020-12-28 13:10:00,26.01,26.01,25.96,25.98,13382.0,23.8434,23.8434,23.7976,23.8159,13382.0
2020-12-28 13:15:00,25.97,25.98,25.92,25.93,7526.0,23.8068,23.8159,23.7609,23.7701,7526.0
2020-12-28 13:20:00,25.94,25.98,25.93,25.96,3916.0,23.7793,23.8159,23.7701,23.7976,3916.0
2020-12-28 13:25:00,25.94,25.95,25.89,25.89,2803.0,23.7793,23.7884,23.7334,23.7334,2803.0
2020-12-28 13:30:00,25.88,25.88,25.82,25.84,4636.0,23.7243,23.7243,23.6693,23.6876,4636.0
2020-12-28 13:35:00,25.87,25.91,25.84,25.91,9110.0,23.7151,23.7518,23.6876,23.7518,9110.0
2020-12-28 13:40:00,25.9,25.9,25.81,25.84,4176.0,23.7426,23.7426,23.6601,23.6876,4176.0
2020-12-28 13:45:00,25.85,25.86,25.75,25.82,13212.0,23.6968,23.7059,23.6051,23.6693,13212.0
2020-12-28 13:50:00,25.81,25.81,25.78,25.79,2282.0,23.6601,23.6601,23.6326,23.6418,2282.0
2020-12-28 13:55:00,25.79,25.81,25.74,25.77,23330.0,23.6418,23.6601,23.5959,23.6234,23330.0
2020-12-28 14:00:00,25.77,25.8,25.75,25.8,7643.0,23.6234,23.6509,23.6051,23.6509,7643.0
2020-12-28 14:05:00,25.8,25.84,25.79,25.79,3380.0,23.6509,23.6876,23.6418,23.6418,3380.0
2020-12-28 14:10:00,25.8,25.83,25.79,25.81,10057.0,23.6509,23.6784,23.6418,23.6601,10057.0
2020-12-28 14:15:00,25.8,25.82,25.77,25.77,15752.0,23.6509,23.6693,23.6234,23.6234,15752.0
2020-12-28 14:20:00,25.76,25.79,25.75,25.79,6452.0,23.6143,23.6418,23.6051,23.6418,6452.0
2020-12-28 14:25:00,25.79,25.8,25.71,25.75,10796.0,23.6418,23.6509,23.5684,23.6051,10796.0
2020-12-28 14:30:00,25.77,25.79,25.73,25.75,10682.0,23.6234,23.6418,23.5868,23.6051,10682.0
2020-12-28 14:35:00,25.75,25.79,25.69,25.7,13361.0,23.6051,23.6418,23.5501,23.5593,13361.0
2020-12-28 14:40:00,25.68,25.76,25.67,25.73,5570.0,23.5409,23.6143,23.5318,23.5868,5570.0
2020-12-28 14:45:00,25.7,25.77,25.69,25.72,11598.0,23.5593,23.6234,23.5501,23.5776,11598.0
2020-12-28 14:50:00,25.71,25.71,25.68,25.69,12068.0,23.5684,23.5684,23.5409,23.5501,12068.0
2020-12-28 14:55:00,25.7,25.72,25.67,25.71,19839.0,23.5593,23.5776,23.5318,23.5684,19839.0
2020-12-28 15:00:00,25.7,25.71,25.61,25.62,20006.0,23.5593,23.5684,23.4768,23.4859,20006.0
2020-12-28 15:05:00,25.61,25.62,25.54,25.54,21762.0,23.4768,23.4859,23.4126,23.4126,21762.0
2020-12-28 15:10:00,25.54,25.54,25.49,25.53,16749.0,23.4126,23.4126,23.3668,23.4034,16749.0
2020-12-28 15:15:00,25.53,25.6,25.53,25.57,12164.0,23.4034,23.4676,23.4034,23.4401,12164.0
2020-12-28 15:20:00,25.57,25.62,25.56,25.62,11975.0,23.4401,23.4859,23.4309,23.4859,11975.0
2020-12-28 15:25:00,25.62,25.65,25.6,25.65,25900.0,23.4859,23.5134,23.4676,23.5134,25900.0
2020-12-28 15:30:00,25.65,25.76,25.65,25.74,13635.0,23.5134,23.6143,23.5134,23.5959,13635.0
2020-12-28 15:35:00,25.74,25.78,25.72,25.75,28450.0,23.5959,23.6326,23.5776,23.6051,28450.0
2020-12-28 15:40:00,25.75,25.77,25.73,25.75,24177.0,23.6051,23.6234,23.5868,23.6051,24177.0
2020-12-28 15:45:00,25.75,25.79,25.7,25.73,55565.0,23.6051,23.6418,23.5593,23.5868,55565.0
2020-12-28 15:50:00,25.72,25.75,25.68,25.73,33056.0,23.5776,23.6051,23.5409,23.5868,33056.0
2020-12-28 15:55:00,25.73,25.78,25.69,25.72,89091.0,23.5868,23.6326,23.5501,23.5776,89091.0
2020-12-29 09:30:00,25.94,26.04,25.68,25.68,29831.0,23.7793,23.8709,23.5409,23.5409,29831.0
2020-12-29 09:35:00,25.71,25.84,25.7,25.84,2957.0,23.5684,23.6876,23.5593,23.6876,2957.0
2020-12-29 09:40:00,25.9,25.95,25.86,25.88,7980.0,23.7426,23.7884,23.7059,23.7243,7980.0
2020-12-29 09:45:00,25.96,26.2,25.96,26.18,17234.0,23.7976,24.0176,23.7976,23.9993,17234.0
2020-12-29 09:50:00,26.18,26.24,25.91,25.93,11492.0,23.9993,24.0543,23.7518,23.7701,11492.0
2020-12-29 09:55:00,25.94,25.95,25.75,25.77,12328.0,23.7793,23.7884,23.6051,23.6234,12328.0
2020-12-29 10:00:00,25.78,25.92,25.75,25.85,7996.0,23.6326,23.7609,23.6051,23.6968,7996.0
2020-12-29 10:05:00,25.85,25.85,25.72,25.79,11383.0,23.6968,23.6968,23.5776,23.6418,11383.0
2020-12-29 10:10:00,25.78,25.78,25.61,25.63,12212.0,23.6326,23.6326,23.4768,23.4951,12212.0
2020-12-29 10:15:00,25.61,25.73,25.58,25.73,7446.0,23.4768,23.5868,23.4493,23.5868,7446.0
2020-12-29 10:20:00,25.74,25.9,25.73,25.89,14987.0,23.5959,23.7426,23.5868,23.7334,14987.0
2020-12-29 10:25:00,25.89,25.94,25.83,25.87,29466.0,23.7334,23.7793,23.6784,23.7151,29466.0
2020-12-29 10:30:00,25.9,25.9,25.8,25.9,14562.0,23.7426,23.7426,23.6509,23.7426,14562.0
2020-12-29 10:35:00,25.9,26.05,25.89,25.99,17730.0,23.7426,23.8801,23.7334,23.8251,17730.0
2020-12-29 10:40:00,25.98,26.13,25.97,26.13,17344.0,23.8159,23.9534,23.8068,23.9534,17344.0
2020-12-29 10:45:00,26.12,26.17,26.09,26.11,8468.0,23.9443,23.9901,23.9168,23.9351,8468.0
2020-12-29 10:50:00,26.09,26.14,26.04,26.05,6956.0,23.9168,23.9626,23.8709,23.8801,6956.0
2020-12-29 10:55:00,26.07,26.21,26.07,26.11,12217.0,23.8984,24.0268,23.8984,23.9351,12217.0
2020-12-29 11:00:00,26.13,26.13,25.99,25.99,3699.0,23.9534,23.9534,23.8251,23.8251,3699.0
2020-12-29 11:05:00,25.99,26.07,25.99,26.07,9287.0,23.8251,23.8984,23.8251,23.8984,9287.0
2020-12-29 11:10:00,26.05,26.06,25.82,25.91,58963.0,23.8801,23.8893,23.6693,23.7518,58963.0
2020-12-29 11:15:00,25.92,25.92,25.86,25.87,3257.0,23.7609,23.7609,23.7059,23.7151,3257.0
2020-12-29 11:20:00,25.87,25.88,25.77,25.77,17080.0,23.7151,23.7243,23.6234,23.6234,17080.0
2020-12-29 11:25:00,25.78,25.81,25.74,25.75,4331.0,23.6326,23.6601,23.5959,23.6051,4331.0
2020-12-29 11:30:00,25.74,25.79,25.72,25.79,20021.0,23.5959,23.6418,23.5776,23.6418,20021.0
2020-12-29 11:35:00,25.79,25.89,25.79,25.86,17282.0,23.6418,23.7334,23.6418,23.7059,17282.0
2020-12-29 11:40:00,25.86,25.92,25.83,25.83,9531.0,23.7059,23.7609,23.6784,23.6784,9531.0
2020-12-29 11:45:00,25.83,25.88,25.82,25.86,8124.0,23.6784,23.7243,23.6693,23.7059,8124.0
2020-12-29 11:50:00,25.87,25.91,25.8,25.81,6018.0,23.7151,23.7518,23.6509,23.6601,6018.0
2020-12-29 11:55:00,25.84,25.86,25.68,25.74,32306.0,23.6876,23.7059,23.5409,23.5959,32306.0
2020-12-29 12:00:00,25.71,25.82,25.71,25.81,10319.0,23.5684,23.6693,23.5684,23.6601,10319.0
2020-12-29 12:05:00,25.82,25.84,25.77,25.8,9782.0,23.6693,23.6876,23.6234,23.6509,9782.0
2020-12-29 12:10:00,25.8,25.8,25.67,25.73,10131.0,23.6509,23.6509,23.5318,23.5868,10131.0
2020-12-29 12:15:00,25.73,25.76,25.69,25.69,3986.0,23.5868,23.6143,23.5501,23.5501,3986.0
2020-12-29 12:20:00,25.68,25.71,25.65,25.65,16194.0,23.5409,23.5684,23.5134,23.5134,16194.0
2020-12-29 12:25:00,25.66,25.7,25.65,25.7,7963.0,23.5226,23.5593,23.5134,23.5593,7963.0
2020-12-29 12:30:00,25.69,25.7,25.67,25.7,14269.0,23.5501,23.5593,23.5318,23.5593,14269.0
2020-12-29 12:35:00,25.7,25.74,25.7,25.71,5449.0,23.5593,23.5959,23.5593,23.5684,5449.0
2020-12-29 12:40:00,25.72,25.75,25.71,25.74,11349.0,23.5776,23.6051,23.5684,23.5959,11349.0
2020-12-29 12:45:00,25.75,25.75,25.71,25.72,6943.0,23.6051,23.6051,23.5684,23.5776,6943.0
2020-12-29 12:50:00,25.71,25.73,25.68,25.7,9933.0,23.5684,23.5868,23.5409,23.5593,9933.0
2020-12-29 12:55:00,25.7,25.77,25.69,25.76,6302.0,23.5593,23.6234,23.5501,23.6143,6302.0
2020-12-29 13:00:00,25.75,25.77,25.73,25.75,15079.0,23.6051,23.6234,23.5868,23.6051,15079.0
2020-12-29 13:05:00,25.74,25.76,25.73,25.76,36836.0,23.5959,23.6143,23.5868,23.6143,36836.0
2020-12-29 13:10:00,25.75,25.75,25.71,25.72,3063.0,23.6051,23.6051,23.5684,23.5776,3063.0
2020-12-29 13:15:00,25.72,25.77,25.71,25.77,10332.0,23.5776,23.6234,23.5684,23.6234,10332.0
2020-12-29 13:20:00,25.76,25.77,25.7,25.71,4565.0,23.6143,23.6234,23.5593,23.5684,4565.0
2020-12-29 13:25:00,25.71,25.74,25.7,25.71,5949.0,23.5684,23.5959,23.5593,23.5684,5949.0
2020-12-29 13:30:00,25.71,25.73,25.71,25.73,2733.0,23.5684,23.5868,23.5684,23.5868,2733.0
2020-12-29 13:35:00,25.73,25.73,25.69,25.7,15527.0,23.5868,23.5868,23.5501,23.5593,15527.0
2020-12-29 13:40:00,25.7,25.71,25.66,25.67,13858.0,23.5593,23.5684,23.5226,23.5318,13858.0
2020-12-29 13:45:00,25.68,25.7,25.67,25.7,3974.0,23.5409,23.5593,23.5318,23.5593,3974.0
2020-12-29 13:50:00,25.7,25.7,25.67,25.68,6372.0,23.5593,23.5593,23.5318,23.5409,6372.0
2020-12-29 13:55:00,25.69,25.7,25.63,25.63,9248.0,23.5501,23.5593,23.4951,23.4951,9248.0
2020-12-29 14:00:00,25.63,25.64,25.59,25.62,11651.0,23.4951,23.5043,23.4584,23.4859,11651.0
2020-12-29 14:05:00,25.62,25.62,25.59,25.6,5721.0,23.4859,23.4859,23.4584,23.4676,5721.0
2020-12-29 14:10:00,25.59,25.63,25.59,25.61,3860.0,23.4584,23.4951,23.4584,23.4768,3860.0
2020-12-29 14:15:00,25.6,25.61,25.53,25.53,9192.0,23.4676,23.4768,23.4034,23.4034,9192.0
2020-12-29 14:20:00,25.54,25.54,25.51,25.53,5479.0,23.4126,23.4126,23.3851,23.4034,5479.0
2020-12-29 14:25:00,25.54,25.57,25.53,25.53,6132.0,23.4126,23.4401,23.4034,23.4034,6132.0
2020-12-29 14:30:00,25.53,25.54,25.51,25.53,10641.0,23.4034,23.4126,23.3851,23.4034,10641.0
2020-12-29 14:35:00,25.53,25.58,25.5,25.57,14969.0,23.4034,23.4493,23.3759,23.4401,14969.0
2020-12-29 14:40:00,25.56,25.57,25.51,25.55,27216.0,23.4309,23.4401,23.3851,23.4218,27216.0
2020-12-29 14:45:00,25.55,25.66,25.55,25.66,6820.0,23.4218,23.5226,23.4218,23.5226,6820.0
2020-12-29 14:50:00,25.64,25.7,25.64,25.7,8022.0,23.5043,23.5593,23.5043,23.5593,8022.0
2020-12-29 14:55:00,25.7,25.74,25.68,25.72,9703.0,23.5593,23.5959,23.5409,23.5776,9703.0
2020-12-29 15:00:00,25.72,25.76,25.72,25.74,7429.0,23.5776,23.6143,23.5776,23.5959,7429.0
2020-12-29 15:05:00,25.74,25.81,25.73,25.8,10180.0,23.5959,23.6601,23.5868,23.6509,10180.0
2020-12-29 15:10:00,25.81,25.93,25.81,25.91,8955.0,23.6601,23.7701,23.6601,23.7518,8955.0
2020-12-29 15:15:00,25.92,25.92,25.85,25.86,12739.0,23.7609,23.7609,23.6968,23.7059,12739.0
2020-12-29 15:20:00,25.85,25.88,25.82,25.87,11353.0,23.6968,23.7243,23.6693,23.7151,11353.0
2020-12-29 15:25:00,25.86,25.9,25.86,25.88,13115.0,23.7059,23.7426,23.7059,23.7243,13115.0
2020-12-29 15:30:00,25.9,25.97,25.9,25.94,16314.0,23.7426,23.8068,23.7426,23.7793,16314.0
2020-12-29 15:35:00,25.95,25.98,25.93,25.95,14403.0,23.7884,23.8159,23.7701,23.7884,14403.0
2020-12-29 15:40:00,25.94,25.98,25.92,25.98,18049.0,23.7793,23.8159,23.7609,23.8159,18049.0
2020-12-29 15:45:00,25.99,26.05,25.99,26.04,35294.0,23.8251,23.8801,23.8251,23.8709,35294.0
2020-12-29 15:50:00,26.04,26.09,26.04,26.08,39417.0,23.8709,23.9168,23.8709,23.9076,39417.0
2020-12-29 15:55:00,26.09,26.13,26.03,26.13,152771.0,23.9168,23.9534,23.8618,23.9534,152771.0
2020-12-30 09:30:00,26.08,26.16,25.97,26.09,25589.0,23.9076,23.9809,23.8068,23.9168,25589.0
2020-12-30 09:35:00,26.14,26.17,26.09,26.13,8793.0,23.9626,23.9901,23.9168,23.9534,8793.0
2020-12-30 09:40:00,26.16,26.28,26.16,26.23,10632.0,23.9809,24.091,23.9809,24.0451,10632.0
2020-12-30 09:45:00,26.25,26.26,26.13,26.19,6756.0,24.0635,24.0726,23.9534,24.0084,6756.0
2020-12-30 09:50:00,26.26,26.28,26.19,26.23,4352.0,24.0726,24.091,24.0084,24.0451,4352.0
2020-12-30 09:55:00,26.25,26.35,26.19,26.35,14416.0,24.0635,24.1551,24.0084,24.1551,14416.0
2020-12-30 10:00:00,26.32,26.34,26.24,26.24,11667.0,24.1276,24.146,24.0543,24.0543,11667.0
2020-12-30 10:05:00,26.26,26.39,26.21,26.33,13589.0,24.0726,24.1918,24.0268,24.1368,13589.0
2020-12-30 10:10:00,26.35,26.36,26.23,26.23,24199.0,24.1551,24.1643,24.0451,24.0451,24199.0
2020-12-30 10:15:00,26.23,26.35,26.22,26.26,46523.0,24.0451,24.1551,24.0359,24.0726,46523.0
2020-12-30 10:20:00,26.26,26.31,26.25,26.29,37380.0,24.0726,24.1185,24.0635,24.1001,37380.0
2020-12-30 10:25:00,26.29,26.39,26.27,26.37,16029.0,24.1001,24.1918,24.0818,24.1735,16029.0
2020-12-30 10:30:00,26.38,26.48,26.36,26.48,10234.0,24.1826,24.2743,24.1643,24.2743,10234.0
2020-12-30 10:35:00,26.46,26.48,26.42,26.45,15761.0,24.256,24.2743,24.2193,24.2468,15761.0
2020-12-30 10:40:00,26.44,26.56,26.42,26.54,15251.0,24.2376,24.3476,24.2193,24.3293,15251.0
2020-12-30 10:45:00,26.55,26.66,26.54,26.64,17470.0,24.3385,24.4393,24.3293,24.421,17470.0
2020-12-30 10:50:00,26.62,26.62,26.55,26.59,4249.0,24.4026,24.4026,24.3385,24.3751,4249.0
2020-12-30 10:55:00,26.61,26.71,26.61,26.68,11989.0,24.3935,24.4851,24.3935,24.4576,11989.0
2020-12-30 11:00:00,26.68,26.68,26.59,26.64,9194.0,24.4576,24.4576,24.3751,24.421,9194.0
2020-12-30 11:05:00,26.64,26.68,26.59,26.59,12822.0,24.421,24.4576,24.3751,24.3751,12822.0
2020-12-30 11:10:00,26.58,26.58,26.45,26.46,9268.0,24.366,24.366,24.2468,24.256,9268.0
2020-12-30 11:15:00,26.46,26.48,26.45,26.47,6662.0,24.256,24.2743,24.2468,24.2651,6662.0
2020-12-30 11:20:00,26.45,26.52,26.43,26.46,23796.0,24.2468,24.311,24.2285,24.256,23796.0
2020-12-30 11:25:00,26.45,26.45,26.32,26.37,23523.0,24.2468,24.2468,24.1276,24.1735,23523.0
2020-12-30 11:30:00,26.37,26.4,26.34,26.38,11467.0,24.1735,24.201,24.146,24.1826,11467.0
2020-12-30 11:35:00,26.38,26.43,26.37,26.39,22755.0,24.1826,24.2285,24.1735,24.1918,22755.0
2020-12-30 11:40:00,26.39,26.44,26.37,26.41,32731.0,24.1918,24.2376,24.1735,24.2101,32731.0
2020-12-30 11:45:00,26.4,26.4,26.29,26.29,11817.0,24.201,24.201,24.1001,24.1001,11817.0
2020-12-30 11:50:00,26.29,26.33,26.27,26.31,4924.0,24.1001,24.1368,24.0818,24.1185,4924.0
2020-12-30 11:55:00,26.3,26.34,26.26,26.27,7234.0,24.1093,24.146,24.0726,24.0818,7234.0
2020-12-30 12:00:00,26.25,26.32,26.24,26.31,8971.0,24.0635,24.1276,24.0543,24.1185,8971.0
2020-12-30 12:05:00,26.31,26.4,26.3,26.38,10906.0,24.1185,24.201,24.1093,24.1826,10906.0
2020-12-30 12:10:00,26.36,26.4,26.35,26.38,6055.0,24.1643,24.201,24.1551,24.1826,6055.0
2020-12-30 12:15:00,26.38,26.46,26.37,26.45,9118.0,24.1826,24.256,24.1735,24.2468,9118.0
2020-12-30 12:20:00,26.44,26.48,26.42,26.48,7321.0,24.2376,24.2743,24.2193,24.2743,7321.0
2020-12-30 12:25:00,26.48,26.55,26.47,26.52,7181.0,24.2743,24.3385,24.2651,24.311,7181.0
2020-12-30 12:30:00,26.53,26.56,26.51,26.53,5791.0,24.3201,24.3476,24.3018,24.3201,5791.0
2020-12-30 12:35:00,26.54,26.56,26.48,26.5,7155.0,24.3293,24.3476,24.2743,24.2926,7155.0
2020-12-30 12:40:00,26.5,26.52,26.46,26.46,9436.0,24.2926,24.311,24.256,24.256,9436.0
2020-12-30 12:45:00,26.48,26.49,26.4,26.43,4959.0,24.2743,24.2835,24.201,24.2285,4959.0
2020-12-30 12:50:00,26.43,26.48,26.42,26.47,14323.0,24.2285,24.2743,24.2193,24.2651,14323.0
2020-12-30 12:55:00,26.47,26.48,26.42,26.43,40682.0,24.2651,24.2743,24.2193,24.2285,40682.0
2020-12-30 13:00:00,26.42,26.43,26.38,26.4,10368.0,24.2193,24.2285,24.1826,24.201,10368.0
2020-12-30 13:05:00,26.41,26.41,26.32,26.33,5277.0,24.2101,24.2101,24.1276,24.1368,5277.0
2020-12-30 13:10:00,26.31,26.34,26.31,26.32,5908.0,24.1185,24.146,24.1185,24.1276,5908.0
2020-12-30 13:15:00,26.32,26.33,26.29,26.31,9238.0,24.1276,24.1368,24.1001,24.1185,9238.0
2020-12-30 13:20:00,26.32,26.32,26.29,26.32,11502.0,24.1276,24.1276,24.1001,24.1276,11502.0
2020-12-30 13:25:00,26.31,26.37,26.3,26.32,8940.0,24.1185,24.1735,24.1093,24.1276,8940.0
2020-12-30 13:30:00,26.31,26.37,26.31,26.31,9278.0,24.1185,24.1735,24.1185,24.1185,9278.0
2020-12-30 13:35:00,26.32,26.33,26.3,26.3,17301.0,24.1276,24.1368,24.1093,24.1093,17301.0
2020-12-30 13:40:00,26.31,26.31,26.25,26.28,10292.0,24.1185,24.1185,24.0635,24.091,10292.0
2020-12-30 13:45:00,26.28,26.34,26.23,26.31,32810.0,24.091,24.146,24.0451,24.1185,32810.0
2020-12-30 13:50:00,26.31,26.31,26.18,26.2,30755.0,24.1185,24.1185,23.9993,24.0176,30755.0
2020-12-30 13:55:00,26.2,26.2,26.12,26.17,11388.0,24.0176,24.0176,23.9443,23.9901,11388.0
2020-12-30 14:00:00,26.17,26.21,26.11,26.16,14441.0,23.9901,24.0268,23.9351,23.9809,14441.0
2020-12-30 14:05:00,26.16,26.18,26.13,26.13,12452.0,23.9809,23.9993,23.9534,23.9534,12452.0
2020-12-30 14:10:00,26.13,26.17,26.12,26.16,17344.0,23.9534,23.9901,23.9443,23.9809,17344.0
2020-12-30 14:15:00,26.15,26.17,26.11,26.16,14312.0,23.9718,23.9901,23.9351,23.9809,14312.0
2020-12-30 14:20:00,26.17,26.18,26.09,26.09,12594.0,23.9901,23.9993,23.9168,23.9168,12594.0
2020-12-30 14:25:00,26.1,26.13,26.06,26.13,15398.0,23.9259,23.9534,23.8893,23.9534,15398.0
2020-12-30 14:30:00,26.12,26.18,26.12,26.16,34301.0,23.9443,23.9993,23.9443,23.9809,34301.0
2020-12-30 14:35:00,26.16,26.16,26.11,26.13,29098.0,23.9809,23.9809,23.9351,23.9534,29098.0
2020-12-30 14:40:00,26.13,26.17,26.12,26.13,6366.0,23.9534,23.9901,23.9443,23.9534,6366.0
2020-12-30 14:45:00,26.12,26.12,26.02,26.04,27097.0,23.9443,23.9443,23.8526,23.8709,27097.0
2020-12-30 14:50:00,26.05,26.07,26.01,26.02,12820.0,23.8801,23.8984,23.8434,23.8526,12820.0
2020-12-30 14:55:00,26.02,26.03,25.96,25.99,13521.0,23.8526,23.8618,23.7976,23.8251,13521.0
2020-12-30 15:00:00,26.0,26.01,25.92,25.98,19773.0,23.8343,23.8434,23.7609,23.8159,19773.0
2020-12-30 15:05:00,25.98,26.02,25.98,26.01,4720.0,23.8159,23.8526,23.8159,23.8434,4720.0
2020-12-30 15:10:00,26.01,26.02,25.98,26.0,9704.0,23.8434,23.8526,23.8159,23.8343,9704.0
2020-12-30 15:15:00,26.04,26.06,26.01,26.05,9794.0,23.8709,23.8893,23.8434,23.8801,9794.0
2020-12-30 15:20:00,26.05,26.1,26.04,26.07,7121.0,23.8801,23.9259,23.8709,23.8984,7121.0
2020-12-30 15:25:00,26.07,26.11,26.07,26.1,9158.0,23.8984,23.9351,23.8984,23.9259,9158.0
2020-12-30 15:30:00,26.11,26.17,26.1,26.16,23884.0,23.9351,23.9901,23.9259,23.9809,23884.0
2020-12-30 15:35:00,26.15,26.25,26.15,26.24,9510.0,23.9718,24.0635,23.9718,24.0543,9510.0
2020-12-30 15:40:00,26.24,26.24,26.17,26.18,12199.0,24.0543,24.0543,23.9901,23.9993,12199.0
2020-12-30 15:45:00,26.19,26.19,26.12,26.12,57298.0,24.0084,24.0084,23.9443,23.9443,57298.0
2020-12-30 15:50:00,26.14,26.19,26.14,26.17,84389.0,23.9626,24.0084,23.9626,23.9901,84389.0
2020-12-30 15:55:00,26.17,26.19,26.15,26.19,109074.0,23.9901,24.0084,23.9718,24.0084,109074.0
2020-12-31 09:30:00,26.05,26.13,25.8,25.87,10259.0,23.8801,23.9534,23.6509,23.7151,10259.0
2020-12-31 09:35:00,25.98,26.13,25.97,26.13,16941.0,23.8159,23.9534,23.8068,23.9534,16941.0
2020-12-31 09:40:00,26.1,26.13,26.01,26.09,6460.0,23.9259,23.9534,23.8434,23.9168,6460.0
2020-12-31 09:45:00,26.14,26.21,26.03,26.06,4908.0,23.9626,24.0268,23.8618,23.8893,4908.0
2020-12-31 09:50:00,26.03,26.03,25.84,25.84,14821.0,23.8618,23.8618,23.6876,23.6876,14821.0
2020-12-31 09:55:00,25.89,25.93,25.83,25.93,1500.0,23.7334,23.7701,23.6784,23.7701,1500.0
2020-12-31 10:00:00,25.95,26.03,25.9,25.93,5607.0,23.7884,23.8618,23.7426,23.7701,5607.0
2020-12-31 10:05:00,25.89,25.9,25.83,25.84,7148.0,23.7334,23.7426,23.6784,23.6876,7148.0
2020-12-31 10:10:00,25.85,25.9,25.83,25.85,3503.0,23.6968,23.7426,23.6784,23.6968,3503.0
2020-12-31 10:15:00,25.85,25.86,25.81,25.85,8880.0,23.6968,23.7059,23.6601,23.6968,8880.0
2020-12-31 10:20:00,25.84,25.9,25.83,25.9,12993.0,23.6876,23.7426,23.6784,23.7426,12993.0
2020-12-31 10:25:00,25.9,26.0,25.89,25.99,24860.0,23.7426,23.8343,23.7334,23.8251,24860.0
2020-12-31 10:30:00,25.99,26.01,25.94,25.98,17244.0,23.8251,23.8434,23.7793,23.8159,17244.0
2020-12-31 10:35:00,26.0,26.02,25.96,25.99,48524.0,23.8343,23.8526,23.7976,23.8251,48524.0
2020-12-31 10:40:00,26.0,26.06,25.93,25.94,8892.0,23.8343,23.8893,23.7701,23.7793,8892.0
2020-12-31 10:45:00,25.95,26.02,25.93,26.0,23596.0,23.7884,23.8526,23.7701,23.8343,23596.0
2020-12-31 10:50:00,26.0,26.06,25.99,26.06,6131.0,23.8343,23.8893,23.8251,23.8893,6131.0
2020-12-31 10:55:00,26.05,26.07,25.95,25.95,11000.0,23.8801,23.8984,23.7884,23.7884,11000.0
2020-12-31 11:00:00,25.94,26.01,25.9,26.0,11875.0,23.7793,23.8434,23.7426,23.8343,11875.0
2020-12-31 11:05:00,26.0,26.12,25.99,26.08,24732.0,23.8343,23.9443,23.8251,23.9076,24732.0
2020-12-31 11:10:00,26.09,26.1,26.04,26.1,6556.0,23.9168,23.9259,23.8709,23.9259,6556.0
2020-12-31 11:15:00,26.1,26.16,26.09,26.1,7013.0,23.9259,23.9809,23.9168,23.9259,7013.0
2020-12-31 11:20:00,26.09,26.13,26.04,26.05,6661.0,23.9168,23.9534,23.8709,23.8801,6661.0
2020-12-31 11:25:00,26.06,26.08,25.99,26.01,6894.0,23.8893,23.9076,23.8251,23.8434,6894.0
2020-12-31 11:30:00,26.03,26.03,25.99,26.01,16795.0,23.8618,23.8618,23.8251,23.8434,16795.0
2020-12-31 11:35:00,26.0,26.01,25.99,26.01,2095.0,23.8343,23.8434,23.8251,23.8434,2095.0
2020-12-31 11:40:00,26.02,26.04,25.99,26.04,11333.0,23.8526,23.8709,23.8251,23.8709,11333.0
2020-12-31 11:45:00,26.05,26.05,25.99,26.0,8224.0,23.8801,23.8801,23.8251,23.8343,8224.0
2020-12-31 11:50:00,26.0,26.01,25.95,25.95,21618.0,23.8343,23.8434,23.7884,23.7884,21618.0
2020-12-31 11:55:00,25.96,26.02,25.95,26.01,19157.0,23.7976,23.8526,23.7884,23.8434,19157.0
2020-12-31 12:00:00,26.01,26.03,25.93,25.93,18989.0,23.8434,23.8618,23.7701,23.7701,18989.0
2020-12-31 12:05:00,25.94,25.97,25.93,25.97,6356.0,23.7793,23.8068,23.7701,23.8068,6356.0
2020-12-31 12:10:00,25.98,25.98,25.95,25.98,28195.0,23.8159,23.8159,23.7884,23.8159,28195.0
2020-12-31 12:15:00,25.97,25.98,25.94,25.97,4710.0,23.8068,23.8159,23.7793,23.8068,4710.0
2020-12-31 12:20:00,25.98,26.03,25.96,26.02,8050.0,23.8159,23.8618,23.7976,23.8526,8050.0
2020-12-31 12:25:00,26.01,26.03,26.0,26.01,6380.0,23.8434,23.8618,23.8343,23.8434,6380.0
2020-12-31 12:30:00,26.0,26.01,25.99,26.0,9939.0,23.8343,23.8434,23.8251,23.8343,9939.0
2020-12-31 12:35:00,26.0,26.01,25.99,26.01,11931.0,23.8343,23.8434,23.8251,23.8434,11931.0
2020-12-31 12:40:00,26.03,26.03,25.99,26.0,5825.0,23.8618,23.8618,23.8251,23.8343,5825.0
2020-12-31 12:45:00,26.01,26.03,26.0,26.03,6806.0,23.8434,23.8618,23.8343,23.8618,6806.0
2020-12-31 12:50:00,26.03,26.03,26.02,26.03,16189.0,23.8618,23.8618,23.8526,23.8618,16189.0
2020-12-31 12:55:00,26.04,26.05,26.02,26.04,5220.0,23.8709,23.8801,23.8526,23.8709,5220.0
2020-12-31 13:00:00,26.06,26.07,26.04,26.04,2075.0,23.8893,23.8984,23.8709,23.8709,2075.0
2020-12-31 13:05:00,26.04,26.06,26.01,26.03,8776.0,23.8709,23.8893,23.8434,23.8618,8776.0
2020-12-31 13:10:00,26.04,26.06,26.03,26.04,3400.0,23.8709,23.8893,23.8618,23.8709,3400.0
2020-12-31 13:15:00,26.03,26.14,26.02,26.14,24551.0,23.8618,23.9626,23.8526,23.9626,24551.0
2020-12-31 13:20:00,26.12,26.13,26.09,26.12,3040.0,23.9443,23.9534,23.9168,23.9443,3040.0
2020-12-31 13:25:00,26.11,26.13,26.05,26.06,5062.0,23.9351,23.9534,23.8801,23.8893,5062.0
2020-12-31 13:30:00,26.05,26.12,26.05,26.12,4652.0,23.8801,23.9443,23.8801,23.9443,4652.0
2020-12-31 13:35:00,26.11,26.13,26.09,26.12,6512.0,23.9351,23.9534,23.9168,23.9443,6512.0
2020-12-31 13:40:00,26.12,26.17,26.11,26.17,8399.0,23.9443,23.9901,23.9351,23.9901,8399.0
2020-12-31 13:45:00,26.16,26.19,26.14,26.16,11653.0,23.9809,24.0084,23.9626,23.9809,11653.0
2020-12-31 13:50:00,26.19,26.22,26.17,26.18,10067.0,24.0084,24.0359,23.9901,23.9993,10067.0
2020-12-31 13:55:00,26.19,26.22,26.18,26.2,7873.0,24.0084,24.0359,23.9993,24.0176,7873.0
2020-12-31 14:00:00,26.18,26.21,26.15,26.17,6964.0,23.9993,24.0268,23.9718,23.9901,6964.0
2020-12-31 14:05:00,26.17,26.21,26.15,26.2,19940.0,23.9901,24.0268,23.9718,24.0176,19940.0
2020-12-31 14:10:00,26.21,26.34,26.21,26.33,34796.0,24.0268,24.146,24.0268,24.1368,34796.0
2020-12-31 14:15:00,26.32,26.34,26.23,26.23,8184.0,24.1276,24.146,24.0451,24.0451,8184.0
2020-12-31 14:20:00,26.22,26.24,26.11,26.2,13749.0,24.0359,24.0543,23.9351,24.0176,13749.0
2020-12-31 14:25:00,26.2,26.23,26.17,26.2,16223.0,24.0176,24.0451,23.9901,24.0176,16223.0
2020-12-31 14:30:00,26.2,26.22,26.15,26.19,8717.0,24.0176,24.0359,23.9718,24.0084,8717.0
2020-12-31 14:35:00,26.19,26.2,26.16,26.19,4990.0,24.0084,24.0176,23.9809,24.0084,4990.0
2020-12-31 14:40:00,26.19,26.2,26.16,26.18,6821.0,24.0084,24.0176,23.9809,23.9993,6821.0
2020-12-31 14:45:00,26.17,26.2,26.14,26.19,5804.0,23.9901,24.0176,23.9626,24.0084,5804.0
2020-12-31 14:50:00,26.19,26.2,26.16,26.17,9336.0,24.0084,24.0176,23.9809,23.9901,9336.0
2020-12-31 14:55:00,26.18,26.18,26.1,26.1,4612.0,23.9993,23.9993,23.9259,23.9259,4612.0
2020-12-31 15:00:00,26.12,26.14,26.08,26.14,7495.0,23.9443,23.9626,23.9076,23.9626,7495.0
2020-12-31 15:05:00,26.14,26.19,26.14,26.19,4230.0,23.9626,24.0084,23.9626,24.0084,4230.0
2020-12-31 15:10:00,26.17,26.21,26.14,26.2,5501.0,23.9901,24.0268,23.9626,24.0176,5501.0
2020-12-31 15:15:00,26.2,26.3,26.2,26.3,23347.0,24.0176,24.1093,24.0176,24.1093,23347.0
2020-12-31 15:20:00,26.31,26.31,26.27,26.3,8852.0,24.1185,24.1185,24.0818,24.1093,8852.0
2020-12-31 15:25:00,26.29,26.31,26.27,26.3,9561.0,24.1001,24.1185,24.0818,24.1093,9561.0
2020-12-31 15:30:00,26.3,26.35,26.28,26.34,11886.0,24.1093,24.1551,24.091,24.146,11886.0
2020-12-31 15:35:00,26.34,26.42,26.33,26.35,14964.0,24.146,24.2193,24.1368,24.1551,14964.0
2020-12-31 15:40:00,26.35,26.38,26.31,26.33,15929.0,24.1551,24.1826,24.1185,24.1368,15929.0
2020-12-31 15:45:00,26.32,26.36,26.3,26.34,18307.0,24.1276,24.1643,24.1093,24.146,18307.0
2020-12-31 15:50:00,26.35,26.49,26.34,26.38,83381.0,24.1551,24.2835,24.146,24.1826,83381.0
2020-12-31 15:55:00,26.4,26.42,26.34,26.37,156402.0,24.201,24.2193,24.146,24.1735,156402.0
2021-01-04 09:30:00,26.79,27.2,26.75,27.11,39463.0,24.5585,24.9343,24.5218,24.8518,39463.0
2021-01-04 09:35:00,27.05,27.11,26.79,26.91,25936.0,24.7968,24.8518,24.5585,24.6685,25936.0
2021-01-04 09:40:00,26.9,26.94,26.81,26.9,13906.0,24.6593,24.696,24.5768,24.6593,13906.0
2021-01-04 09:45:00,26.9,27.11,26.86,27.04,23296.0,24.6593,24.8518,24.6226,24.7876,23296.0
2021-01-04 09:50:00,26.99,27.03,26.72,26.76,16686.0,24.7418,24.7785,24.4943,24.531,16686.0
2021-01-04 09:55:00,26.76,26.86,26.73,26.78,7609.0,24.531,24.6226,24.5035,24.5493,7609.0
2021-01-04 10:00:00,26.74,26.82,26.68,26.68,33246.0,24.5126,24.586,24.4576,24.4576,33246.0
2021-01-04 10:05:00,26.74,26.77,26.5,26.51,40374.0,24.5126,24.5401,24.2926,24.3018,40374.0
2021-01-04 10:10:00,26.5,26.61,26.46,26.54,54793.0,24.2926,24.3935,24.256,24.3293,54793.0
2021-01-04 10:15:00,26.53,26.58,26.44,26.51,14817.0,24.3201,24.366,24.2376,24.3018,14817.0
2021-01-04 10:20:00,26.47,26.58,26.46,26.47,12940.0,24.2651,24.366,24.256,24.2651,12940.0
2021-01-04 10:25:00,26.47,26.57,26.43,26.52,17216.0,24.2651,24.3568,24.2285,24.311,17216.0
2021-01-04 10:30:00,26.54,26.55,26.38,26.38,18393.0,24.3293,24.3385,24.1826,24.1826,18393.0
2021-01-04 10:35:00,26.36,26.37,26.2,26.2,13454.0,24.1643,24.1735,24.0176,24.0176,13454.0
2021-01-04 10:40:00,26.18,26.22,26.14,26.14,7228.0,23.9993,24.0359,23.9626,23.9626,7228.0
2021-01-04 10:45:00,26.14,26.16,26.07,26.09,24070.0,23.9626,23.9809,23.8984,23.9168,24070.0
2021-01-04 10:50:00,26.09,26.1,25.95,25.98,35056.0,23.9168,23.9259,23.7884,23.8159,35056.0
2021-01-04 10:55:00,25.99,26.05,25.93,26.05,19915.0,23.8251,23.8801,23.7701,23.8801,19915.0
2021-01-04 11:00:00,26.05,26.11,25.92,25.97,55865.0,23.8801,23.9351,23.7609,23.8068,55865.0
2021-01-04 11:05:00,25.98,26.03,25.96,25.99,15641.0,23.8159,23.8618,23.7976,23.8251,15641.0
2021-01-04 11:10:00,25.96,26.07,25.85,26.06,20710.0,23.7976,23.8984,23.6968,23.8893,20710.0
2021-01-04 11:15:00,26.06,26.06,25.97,26.03,5664.0,23.8893,23.8893,23.8068,23.8618,5664.0
2021-01-04 11:20:00,26.03,26.11,25.97,26.02,8824.0,23.8618,23.9351,23.8068,23.8526,8824.0
2021-01-04 11:25:00,26.03,26.06,25.96,26.04,10250.0,23.8618,23.8893,23.7976,23.8709,10250.0
2021-01-04 11:30:00,26.03,26.03,25.94,25.94,11551.0,23.8618,23.8618,23.7793,23.7793,11551.0
2021-01-04 11:35:00,25.95,25.97,25.88,25.91,7836.0,23.7884,23.8068,23.7243,23.7518,7836.0
2021-01-04 11:40:00,25.91,25.93,25.85,25.93,8161.0,23.7518,23.7701,23.6968,23.7701,8161.0
2021-01-04 11:45:00,25.91,26.05,25.9,26.05,8060.0,23.7518,23.8801,23.7426,23.8801,8060.0
2021-01-04 11:50:00,26.05,26.13,26.04,26.08,12437.0,23.8801,23.9534,23.8709,23.9076,12437.0
2021-01-04 11:55:00,26.05,26.09,26.01,26.09,3642.0,23.8801,23.9168,23.8434,23.9168,3642.0
2021-01-04 12:00:00,26.08,26.08,25.92,25.92,16436.0,23.9076,23.9076,23.7609,23.7609,16436.0
2021-01-04 12:05:00,25.95,26.17,25.95,26.17,33143.0,23.7884,23.9901,23.7884,23.9901,33143.0
2021-01-04 12:10:00,26.19,26.23,26.07,26.1,23803.0,24.0084,24.0451,23.8984,23.9259,23803.0
2021-01-04 12:15:00,26.06,26.12,26.02,26.06,5802.0,23.8893,23.9443,23.8526,23.8893,5802.0
2021-01-04 12:20:00,26.07,26.11,26.02,26.1,7879.0,23.8984,23.9351,23.8526,23.9259,7879.0
2021-01-04 12:25:00,26.11,26.2,26.08,26.19,10817.0,23.9351,24.0176,23.9076,24.0084,10817.0
2021-01-04 12:30:00,26.2,26.2,26.08,26.15,19530.0,24.0176,24.0176,23.9076,23.9718,19530.0
2021-01-04 12:35:00,26.16,26.16,26.02,26.03,5860.0,23.9809,23.9809,23.8526,23.8618,5860.0
2021-01-04 12:40:00,26.03,26.05,25.98,26.02,8280.0,23.8618,23.8801,23.8159,23.8526,8280.0
2021-01-04 12:45:00,26.01,26.1,26.0,26.06,6644.0,23.8434,23.9259,23.8343,23.8893,6644.0
2021-01-04 12:50:00,26.06,26.17,26.05,26.15,8112.0,23.8893,23.9901,23.8801,23.9718,8112.0
2021-01-04 12:55:00,26.17,26.21,26.16,26.21,4238.0,23.9901,24.0268,23.9809,24.0268,4238.0
2021-01-04 13:00:00,26.22,26.32,26.22,26.3,7484.0,24.0359,24.1276,24.0359,24.1093,7484.0
2021-01-04 13:05:00,26.29,26.38,26.29,26.35,9049.0,24.1001,24.1826,24.1001,24.1551,9049.0
2021-01-04 13:10:00,26.35,26.39,26.35,26.35,4605.0,24.1551,24.1918,24.1551,24.1551,4605.0
2021-01-04 13:15:00,26.35,26.42,26.34,26.39,5984.0,24.1551,24.2193,24.146,24.1918,5984.0
2021-01-04 13:20:00,26.37,26.46,26.37,26.45,6616.0,24.1735,24.256,24.1735,24.2468,6616.0
2021-01-04 13:25:00,26.47,26.51,26.46,26.47,9720.0,24.2651,24.3018,24.256,24.2651,9720.0
2021-01-04 13:30:00,26.47,26.5,26.46,26.49,14168.0,24.2651,24.2926,24.256,24.2835,14168.0
2021-01-04 13:35:00,26.5,26.53,26.48,26.51,6486.0,24.2926,24.3201,24.2743,24.3018,6486.0
2021-01-04 13:40:00,26.52,26.58,26.5,26.52,15700.0,24.311,24.366,24.2926,24.311,15700.0
2021-01-04 13:45:00,26.52,26.58,26.52,26.58,14124.0,24.311,24.366,24.311,24.366,14124.0
2021-01-04 13:50:00,26.59,26.63,26.57,26.6,9018.0,24.3751,24.4118,24.3568,24.3843,9018.0
2021-01-04 13:55:00,26.6,26.61,26.56,26.59,4866.0,24.3843,24.3935,24.3476,24.3751,4866.0
2021-01-04 14:00:00,26.58,26.6,26.48,26.52,6597.0,24.366,24.3843,24.2743,24.311,6597.0
2021-01-04 14:05:00,26.53,26.54,26.45,26.47,11928.0,24.3201,24.3293,24.2468,24.2651,11928.0
2021-01-04 14:10:00,26.48,26.54,26.43,26.5,13317.0,24.2743,24.3293,24.2285,24.2926,13317.0
2021-01-04 14:15:00,26.52,26.52,26.45,26.45,7365.0,24.311,24.311,24.2468,24.2468,7365.0
2021-01-04 14:20:00,26.46,26.55,26.45,26.55,4697.0,24.256,24.3385,24.2468,24.3385,4697.0
2021-01-04 14:25:00,26.54,26.56,26.5,26.51,10709.0,24.3293,24.3476,24.2926,24.3018,10709.0
2021-01-04 14:30:00,26.5,26.51,26.36,26.39,10611.0,24.2926,24.3018,24.1643,24.1918,10611.0
2021-01-04 14:35:00,26.41,26.42,26.33,26.35,7413.0,24.2101,24.2193,24.1368,24.1551,7413.0
2021-01-04 14:40:00,26.36,26.37,26.32,26.34,5524.0,24.1643,24.1735,24.1276,24.146,5524.0
2021-01-04 14:45:00,26.35,26.35,26.3,26.31,8027.0,24.1551,24.1551,24.1093,24.1185,8027.0
2021-01-04 14:50:00,26.32,26.34,26.27,26.28,11011.0,24.1276,24.146,24.0818,24.091,11011.0
2021-01-04 14:55:00,26.29,26.41,26.29,26.39,19444.0,24.1001,24.2101,24.1001,24.1918,19444.0
2021-01-04 15:00:00,26.39,26.43,26.23,26.29,13322.0,24.1918,24.2285,24.0451,24.1001,13322.0
2021-01-04 15:05:00,26.27,26.3,26.17,26.21,12264.0,24.0818,24.1093,23.9901,24.0268,12264.0
2021-01-04 15:10:00,26.19,26.25,26.19,26.23,8901.0,24.0084,24.0635,24.0084,24.0451,8901.0
2021-01-04 15:15:00,26.23,26.26,26.18,26.2,11941.0,24.0451,24.0726,23.9993,24.0176,11941.0
2021-01-04 15:20:00,26.21,26.22,26.11,26.12,10969.0,24.0268,24.0359,23.9351,23.9443,10969.0
2021-01-04 15:25:00,26.13,26.15,26.09,26.11,10651.0,23.9534,23.9718,23.9168,23.9351,10651.0
2021-01-04 15:30:00,26.1,26.2,26.08,26.2,19047.0,23.9259,24.0176,23.9076,24.0176,19047.0
2021-01-04 15:35:00,26.2,26.26,26.17,26.26,14914.0,24.0176,24.0726,23.9901,24.0726,14914.0
2021-01-04 15:40:00,26.27,26.28,26.18,26.23,24264.0,24.0818,24.091,23.9993,24.0451,24264.0
2021-01-04 15:45:00,26.21,26.25,26.17,26.18,30035.0,24.0268,24.0635,23.9901,23.9993,30035.0
2021-01-04 15:50:00,26.19,26.21,26.15,26.17,41009.0,24.0084,24.0268,23.9718,23.9901,41009.0
2021-01-04 15:55:00,26.19,26.2,26.13,26.17,81804.0,24.0084,24.0176,23.9534,23.9901,81804.0
2021-01-05 09:30:00,26.46,26.8,26.31,26.66,29671.0,24.256,24.5676,24.1185,24.4393,29671.0
2021-01-05 09:35:00,26.67,26.89,26.67,26.89,5935.0,24.4485,24.6501,24.4485,24.6501,5935.0
2021-01-05 09:40:00,26.93,27.08,26.92,27.07,60003.0,24.6868,24.8243,24.6776,24.8151,60003.0
2021-01-05 09:45:00,27.15,27.32,27.08,27.29,5580.0,24.8885,25.0443,24.8243,25.0168,5580.0
2021-01-05 09:50:00,27.27,27.29,26.97,27.05,48816.0,24.9985,25.0168,24.7235,24.7968,48816.0
2021-01-05 09:55:00,27.09,27.18,27.07,27.14,13227.0,24.8335,24.916,24.8151,24.8793,13227.0
2021-01-05 10:00:00,27.17,27.26,27.15,27.26,12746.0,24.9068,24.9893,24.8885,24.9893,12746.0
2021-01-05 10:05:00,27.27,27.31,27.12,27.16,17858.0,24.9985,25.0352,24.861,24.8976,17858.0
2021-01-05 10:10:00,27.17,27.27,27.13,27.14,10229.0,24.9068,24.9985,24.8701,24.8793,10229.0
2021-01-05 10:15:00,27.14,27.17,27.05,27.09,9665.0,24.8793,24.9068,24.7968,24.8335,9665.0
2021-01-05 10:20:00,27.09,27.14,27.03,27.03,36716.0,24.8335,24.8793,24.7785,24.7785,36716.0
2021-01-05 10:25:00,27.05,27.06,26.96,27.01,34707.0,24.7968,24.806,24.7143,24.7601,34707.0
2021-01-05 10:30:00,27.01,27.02,26.87,26.99,6162.0,24.7601,24.7693,24.6318,24.7418,6162.0
2021-01-05 10:35:00,27.01,27.17,27.01,27.15,8836.0,24.7601,24.9068,24.7601,24.8885,8836.0
2021-01-05 10:40:00,27.18,27.22,27.03,27.07,8452.0,24.916,24.9527,24.7785,24.8151,8452.0
2021-01-05 10:45:00,27.07,27.16,26.98,27.1,16865.0,24.8151,24.8976,24.7326,24.8426,16865.0
2021-01-05 10:50:00,27.13,27.22,27.13,27.21,21030.0,24.8701,24.9527,24.8701,24.9435,21030.0
2021-01-05 10:55:00,27.22,27.27,27.16,27.27,51491.0,24.9527,24.9985,24.8976,24.9985,51491.0
2021-01-05 11:00:00,27.26,27.47,27.26,27.46,3754.0,24.9893,25.1818,24.9893,25.1727,3754.0
2021-01-05 11:05:00,27.5,27.5,27.37,27.46,9954.0,25.2093,25.2093,25.0902,25.1727,9954.0
2021-01-05 11:10:00,27.47,27.51,27.39,27.49,11683.0,25.1818,25.2185,25.1085,25.2002,11683.0
2021-01-05 11:15:00,27.49,27.65,27.44,27.59,9348.0,25.2002,25.3468,25.1543,25.2918,9348.0
2021-01-05 11:20:00,27.59,27.63,27.56,27.62,39217.0,25.2918,25.3285,25.2643,25.3193,39217.0
2021-01-05 11:25:00,27.62,27.67,27.56,27.59,39479.0,25.3193,25.3652,25.2643,25.2918,39479.0
2021-01-05 11:30:00,27.59,27.59,27.45,27.5,51115.0,25.2918,25.2918,25.1635,25.2093,51115.0
2021-01-05 11:35:00,27.5,27.54,27.33,27.39,24279.0,25.2093,25.246,25.0535,25.1085,24279.0
2021-01-05 11:40:00,27.38,27.39,27.3,27.32,28480.0,25.0993,25.1085,25.026,25.0443,28480.0
2021-01-05 11:45:00,27.33,27.36,27.27,27.29,13415.0,25.0535,25.081,24.9985,25.0168,13415.0
2021-01-05 11:50:00,27.31,27.35,27.21,27.27,20527.0,25.0352,25.0718,24.9435,24.9985,20527.0
2021-01-05 11:55:00,27.27,27.35,27.26,27.34,6282.0,24.9985,25.0718,24.9893,25.0627,6282.0
2021-01-05 12:00:00,27.36,27.48,27.36,27.45,9747.0,25.081,25.191,25.081,25.1635,9747.0
2021-01-05 12:05:00,27.5,27.51,27.42,27.47,4339.0,25.2093,25.2185,25.136,25.1818,4339.0
2021-01-05 12:10:00,27.5,27.55,27.45,27.47,6683.0,25.2093,25.2552,25.1635,25.1818,6683.0
2021-01-05 12:15:00,27.5,27.54,27.47,27.47,10196.0,25.2093,25.246,25.1818,25.1818,10196.0
2021-01-05 12:20:00,27.46,27.46,27.39,27.45,7618.0,25.1727,25.1727,25.1085,25.1635,7618.0
2021-01-05 12:25:00,27.45,27.47,27.41,27.43,8184.0,25.1635,25.1818,25.1268,25.1452,8184.0
2021-01-05 12:30:00,27.43,27.47,27.42,27.44,9030.0,25.1452,25.1818,25.136,25.1543,9030.0
2021-01-05 12:35:00,27.43,27.48,27.43,27.46,5677.0,25.1452,25.191,25.1452,25.1727,5677.0
2021-01-05 12:40:00,27.49,27.51,27.46,27.46,5790.0,25.2002,25.2185,25.1727,25.1727,5790.0
2021-01-05 12:45:00,27.49,27.53,27.46,27.5,9334.0,25.2002,25.2368,25.1727,25.2093,9334.0
2021-01-05 12:50:00,27.53,27.54,27.48,27.5,45754.0,25.2368,25.246,25.191,25.2093,45754.0
2021-01-05 12:55:00,27.49,27.5,27.47,27.5,7886.0,25.2002,25.2093,25.1818,25.2093,7886.0
2021-01-05 13:00:00,27.51,27.72,27.5,27.64,20627.0,25.2185,25.411,25.2093,25.3377,20627.0
2021-01-05 13:05:00,27.63,27.67,27.55,27.61,42344.0,25.3285,25.3652,25.2552,25.3102,42344.0
2021-01-05 13:10:00,27.59,27.76,27.59,27.76,18853.0,25.2918,25.4477,25.2918,25.4477,18853.0
2021-01-05 13:15:00,27.75,27.86,27.75,27.85,14004.0,25.4385,25.5393,25.4385,25.5302,14004.0
2021-01-05 13:20:00,27.86,27.96,27.82,27.96,28386.0,25.5393,25.631,25.5027,25.631,28386.0
2021-01-05 13:25:00,27.93,28.06,27.93,28.06,11167.0,25.6035,25.7227,25.6035,25.7227,11167.0
2021-01-05 13:30:00,28.05,28.05,27.91,27.98,12000.0,25.7135,25.7135,25.5852,25.6493,12000.0
2021-01-05 13:35:00,27.98,28.07,27.98,28.07,11911.0,25.6493,25.7318,25.6493,25.7318,11911.0
2021-01-05 13:40:00,28.09,28.13,28.04,28.11,10837.0,25.7502,25.7869,25.7043,25.7685,10837.0
2021-01-05 13:45:00,28.11,28.11,28.06,28.09,6053.0,25.7685,25.7685,25.7227,25.7502,6053.0
2021-01-05 13:50:00,28.07,28.09,28.03,28.03,15766.0,25.7318,25.7502,25.6952,25.6952,15766.0
2021-01-05 13:55:00,28.04,28.15,28.04,28.15,14063.0,25.7043,25.8052,25.7043,25.8052,14063.0
2021-01-05 14:00:00,28.15,28.18,28.11,28.11,12763.0,25.8052,25.8327,25.7685,25.7685,12763.0
2021-01-05 14:05:00,28.12,28.19,28.12,28.16,14968.0,25.7777,25.8419,25.7777,25.8144,14968.0
2021-01-05 14:10:00,28.15,28.2,28.15,28.19,8094.0,25.8052,25.851,25.8052,25.8419,8094.0
2021-01-05 14:15:00,28.19,28.23,28.17,28.17,7759.0,25.8419,25.8785,25.8235,25.8235,7759.0
2021-01-05 14:20:00,28.17,28.28,28.16,28.23,17563.0,25.8235,25.9244,25.8144,25.8785,17563.0
2021-01-05 14:25:00,28.24,28.28,28.17,28.18,6840.0,25.8877,25.9244,25.8235,25.8327,6840.0
2021-01-05 14:30:00,28.18,28.19,28.06,28.1,14200.0,25.8327,25.8419,25.7227,25.7594,14200.0
2021-01-05 14:35:00,28.09,28.09,28.01,28.08,13140.0,25.7502,25.7502,25.6768,25.741,13140.0
2021-01-05 14:40:00,28.07,28.07,27.98,28.06,9215.0,25.7318,25.7318,25.6493,25.7227,9215.0
2021-01-05 14:45:00,28.04,28.14,28.04,28.07,43220.0,25.7043,25.796,25.7043,25.7318,43220.0
2021-01-05 14:50:00,28.06,28.07,27.88,27.92,18377.0,25.7227,25.7318,25.5577,25.5943,18377.0
2021-01-05 14:55:00,27.92,27.92,27.83,27.83,9049.0,25.5943,25.5943,25.5118,25.5118,9049.0
2021-01-05 15:00:00,27.84,27.9,27.83,27.88,6459.0,25.521,25.576,25.5118,25.5577,6459.0
2021-01-05 15:05:00,27.88,27.95,27.88,27.89,9152.0,25.5577,25.6218,25.5577,25.5668,9152.0
2021-01-05 15:10:00,27.9,27.98,27.86,27.97,11617.0,25.576,25.6493,25.5393,25.6402,11617.0
2021-01-05 15:15:00,27.97,27.97,27.87,27.89,11835.0,25.6402,25.6402,25.5485,25.5668,11835.0
2021-01-05 15:20:00,27.9,27.91,27.81,27.86,9653.0,25.576,25.5852,25.4935,25.5393,9653.0
2021-01-05 15:25:00,27.86,27.87,27.77,27.83,10428.0,25.5393,25.5485,25.4568,25.5118,10428.0
2021-01-05 15:30:00,27.81,27.84,27.76,27.77,9605.0,25.4935,25.521,25.4477,25.4568,9605.0
2021-01-05 15:35:00,27.78,27.86,27.77,27.85,32305.0,25.466,25.5393,25.4568,25.5302,32305.0
2021-01-05 15:40:00,27.85,27.93,27.84,27.93,24462.0,25.5302,25.6035,25.521,25.6035,24462.0
2021-01-05 15:45:00,27.92,27.94,27.84,27.9,29337.0,25.5943,25.6127,25.521,25.576,29337.0
2021-01-05 15:50:00,27.9,27.92,27.84,27.86,34309.0,25.576,25.5943,25.521,25.5393,34309.0
2021-01-05 15:55:00,27.86,27.86,27.76,27.79,157345.0,25.5393,25.5393,25.4477,25.4752,157345.0
2021-01-06 09:30:00,28.49,28.64,28.26,28.37,26226.0,26.1169,26.2544,25.906,26.0069,26226.0
2021-01-06 09:35:00,28.3,28.36,27.76,27.76,15189.0,25.9427,25.9977,25.4477,25.4477,15189.0
2021-01-06 09:40:00,27.8,27.83,27.57,27.63,7510.0,25.4843,25.5118,25.2735,25.3285,7510.0
2021-01-06 09:45:00,27.6,27.93,27.56,27.93,30037.0,25.301,25.6035,25.2643,25.6035,30037.0
2021-01-06 09:50:00,27.94,27.94,27.66,27.77,13889.0,25.6127,25.6127,25.356,25.4568,13889.0
2021-01-06 09:55:00,27.78,27.78,27.57,27.68,14959.0,25.466,25.466,25.2735,25.3743,14959.0
2021-01-06 10:00:00,27.69,27.93,27.66,27.87,28626.0,25.3835,25.6035,25.356,25.5485,28626.0
2021-01-06 10:05:00,27.87,27.87,27.74,27.8,11040.0,25.5485,25.5485,25.4293,25.4843,11040.0
2021-01-06 10:10:00,27.8,27.87,27.68,27.81,8833.0,25.4843,25.5485,25.3743,25.4935,8833.0
2021-01-06 10:15:00,27.82,27.9,27.77,27.8,23306.0,25.5027,25.576,25.4568,25.4843,23306.0
2021-01-06 10:20:00,27.82,27.84,27.66,27.67,15408.0,25.5027,25.521,25.356,25.3652,15408.0
2021-01-06 10:25:00,27.72,27.84,27.67,27.84,24412.0,25.411,25.521,25.3652,25.521,24412.0
2021-01-06 10:30:00,27.87,28.01,27.82,28.01,32580.0,25.5485,25.6768,25.5027,25.6768,32580.0
2021-01-06 10:35:00,27.99,28.16,27.99,28.08,18145.0,25.6585,25.8144,25.6585,25.741,18145.0
2021-01-06 10:40:00,28.07,28.19,28.01,28.19,19357.0,25.7318,25.8419,25.6768,25.8419,19357.0
2021-01-06 10:45:00,28.19,28.21,28.02,28.18,16975.0,25.8419,25.8602,25.686,25.8327,16975.0
2021-01-06 10:50:00,28.21,28.25,28.12,28.18,38915.0,25.8602,25.8969,25.7777,25.8327,38915.0
2021-01-06 10:55:00,28.17,28.24,28.13,28.2,17007.0,25.8235,25.8877,25.7869,25.851,17007.0
2021-01-06 11:00:00,28.23,28.27,28.13,28.22,19050.0,25.8785,25.9152,25.7869,25.8694,19050.0
2021-01-06 11:05:00,28.27,28.29,28.17,28.23,14524.0,25.9152,25.9335,25.8235,25.8785,14524.0
2021-01-06 11:10:00,28.22,28.25,28.17,28.21,17424.0,25.8694,25.8969,25.8235,25.8602,17424.0
2021-01-06 11:15:00,28.22,28.26,28.17,28.25,12188.0,25.8694,25.906,25.8235,25.8969,12188.0
2021-01-06 11:20:00,28.25,28.27,28.22,28.27,13512.0,25.8969,25.9152,25.8694,25.9152,13512.0
2021-01-06 11:25:00,28.23,28.31,28.18,28.26,16433.0,25.8785,25.9519,25.8327,25.906,16433.0
2021-01-06 11:30:00,28.26,28.29,28.18,28.26,15991.0,25.906,25.9335,25.8327,25.906,15991.0
2021-01-06 11:35:00,28.24,28.29,28.19,28.25,46582.0,25.8877,25.9335,25.8419,25.8969,46582.0
2021-01-06 11:40:00,28.23,28.32,28.23,28.3,8085.0,25.8785,25.961,25.8785,25.9427,8085.0
2021-01-06 11:45:00,28.29,28.41,28.28,28.39,12015.0,25.9335,26.0435,25.9244,26.0252,12015.0
2021-01-06 11:50:00,28.39,28.45,28.34,28.37,8158.0,26.0252,26.0802,25.9794,26.0069,8158.0
2021-01-06 11:55:00,28.36,28.4,28.29,28.33,33209.0,25.9977,26.0344,25.9335,25.9702,33209.0
2021-01-06 12:00:00,28.36,28.39,28.35,28.37,8931.0,25.9977,26.0252,25.9885,26.0069,8931.0
2021-01-06 12:05:00,28.35,28.41,28.34,28.4,10196.0,25.9885,26.0435,25.9794,26.0344,10196.0
2021-01-06 12:10:00,28.41,28.44,28.38,28.4,10030.0,26.0435,26.071,26.016,26.0344,10030.0
2021-01-06 12:15:00,28.39,28.39,28.31,28.37,7063.0,26.0252,26.0252,25.9519,26.0069,7063.0
2021-01-06 12:20:00,28.37,28.44,28.37,28.44,62106.0,26.0069,26.071,26.0069,26.071,62106.0
2021-01-06 12:25:00,28.44,28.46,28.4,28.43,19990.0,26.071,26.0894,26.0344,26.0619,19990.0
2021-01-06 12:30:00,28.44,28.49,28.42,28.49,18206.0,26.071,26.1169,26.0527,26.1169,18206.0
2021-01-06 12:35:00,28.49,28.6,28.49,28.6,39221.0,26.1169,26.2177,26.1169,26.2177,39221.0
2021-01-06 12:40:00,28.6,28.65,28.59,28.62,19282.0,26.2177,26.2635,26.2085,26.236,19282.0
2021-01-06 12:45:00,28.61,28.67,28.6,28.63,10480.0,26.2269,26.2819,26.2177,26.2452,10480.0
2021-01-06 12:50:00,28.64,28.65,28.56,28.6,23097.0,26.2544,26.2635,26.181,26.2177,23097.0
2021-01-06 12:55:00,28.6,28.6,28.54,28.56,9595.0,26.2177,26.2177,26.1627,26.181,9595.0
2021-01-06 13:00:00,28.57,28.61,28.54,28.57,11331.0,26.1902,26.2269,26.1627,26.1902,11331.0
2021-01-06 13:05:00,28.56,28.59,28.55,28.57,61974.0,26.181,26.2085,26.1719,26.1902,61974.0
2021-01-06 13:10:00,28.56,28.57,28.5,28.51,83108.0,26.181,26.1902,26.126,26.1352,83108.0
2021-01-06 13:15:00,28.5,28.56,28.49,28.5,12835.0,26.126,26.181,26.1169,26.126,12835.0
2021-01-06 13:20:00,28.5,28.56,28.49,28.51,83807.0,26.126,26.181,26.1169,26.1352,83807.0
2021-01-06 13:25:00,28.52,28.52,28.49,28.5,37028.0,26.1444,26.1444,26.1169,26.126,37028.0
2021-01-06 13:30:00,28.5,28.54,28.49,28.52,9709.0,26.126,26.1627,26.1169,26.1444,9709.0
2021-01-06 13:35:00,28.52,28.56,28.5,28.54,10848.0,26.1444,26.181,26.126,26.1627,10848.0
2021-01-06 13:40:00,28.54,28.63,28.53,28.63,23260.0,26.1627,26.2452,26.1535,26.2452,23260.0
2021-01-06 13:45:00,28.62,28.74,28.62,28.73,25280.0,26.236,26.346,26.236,26.3369,25280.0
2021-01-06 13:50:00,28.74,28.77,28.69,28.69,9174.0,26.346,26.3735,26.3002,26.3002,9174.0
2021-01-06 13:55:00,28.68,28.72,28.65,28.68,11985.0,26.291,26.3277,26.2635,26.291,11985.0
2021-01-06 14:00:00,28.68,28.72,28.63,28.72,9193.0,26.291,26.3277,26.2452,26.3277,9193.0
2021-01-06 14:05:00,28.7,28.74,28.65,28.68,32807.0,26.3094,26.346,26.2635,26.291,32807.0
2021-01-06 14:10:00,28.7,28.72,28.63,28.72,11618.0,26.3094,26.3277,26.2452,26.3277,11618.0
2021-01-06 14:15:00,28.7,28.75,28.47,28.52,13823.0,26.3094,26.3552,26.0985,26.1444,13823.0
2021-01-06 14:20:00,28.53,28.67,28.51,28.63,21959.0,26.1535,26.2819,26.1352,26.2452,21959.0
2021-01-06 14:25:00,28.62,28.64,28.4,28.42,17584.0,26.236,26.2544,26.0344,26.0527,17584.0
2021-01-06 14:30:00,28.4,28.59,28.39,28.57,23391.0,26.0344,26.2085,26.0252,26.1902,23391.0
2021-01-06 14:35:00,28.58,28.58,28.33,28.36,49360.0,26.1994,26.1994,25.9702,25.9977,49360.0
2021-01-06 14:40:00,28.34,28.35,28.21,28.23,24376.0,25.9794,25.9885,25.8602,25.8785,24376.0
2021-01-06 14:45:00,28.24,28.26,28.12,28.13,20084.0,25.8877,25.906,25.7777,25.7869,20084.0
2021-01-06 14:50:00,28.14,28.28,28.09,28.24,19518.0,25.796,25.9244,25.7502,25.8877,19518.0
2021-01-06 14:55:00,28.28,28.49,28.28,28.49,18778.0,25.9244,26.1169,25.9244,26.1169,18778.0
2021-01-06 15:00:00,28.47,28.49,28.26,28.29,17096.0,26.0985,26.1169,25.906,25.9335,17096.0
2021-01-06 15:05:00,28.32,28.43,28.26,28.31,17250.0,25.961,26.0619,25.906,25.9519,17250.0
2021-01-06 15:10:00,28.29,28.47,28.28,28.41,14586.0,25.9335,26.0985,25.9244,26.0435,14586.0
2021-01-06 15:15:00,28.43,28.48,28.37,28.47,20571.0,26.0619,26.1077,26.0069,26.0985,20571.0
2021-01-06 15:20:00,28.47,28.51,28.36,28.37,18116.0,26.0985,26.1352,25.9977,26.0069,18116.0
2021-01-06 15:25:00,28.37,28.54,28.32,28.53,22087.0,26.0069,26.1627,25.961,26.1535,22087.0
2021-01-06 15:30:00,28.53,28.55,28.38,28.47,26504.0,26.1535,26.1719,26.016,26.0985,26504.0
2021-01-06 15:35:00,28.47,28.49,28.38,28.41,28036.0,26.0985,26.1169,26.016,26.0435,28036.0
2021-01-06 15:40:00,28.42,28.54,28.41,28.51,33846.0,26.0527,26.1627,26.0435,26.1352,33846.0
2021-01-06 15:45:00,28.53,28.69,28.53,28.69,37957.0,26.1535,26.3002,26.1535,26.3002,37957.0
2021-01-06 15:50:00,28.67,28.69,28.53,28.69,56676.0,26.2819,26.3002,26.1535,26.3002,56676.0
2021-01-06 15:55:00,28.69,28.69,28.55,28.55,174246.0,26.3002,26.3002,26.1719,26.1719,174246.0
2021-01-07 09:30:00,28.95,29.23,28.7,29.01,47842.0,26.5385,26.7952,26.3094,26.5936,47842.0
2021-01-07 09:35:00,28.98,29.17,28.9,29.17,14937.0,26.566,26.7402,26.4927,26.7402,14937.0
2021-01-07 09:40:00,29.18,29.4,29.15,29.32,14560.0,26.7494,26.9511,26.7219,26.8777,14560.0
2021-01-07 09:45:00,29.31,29.53,29.26,29.5,21416.0,26.8686,27.0702,26.8227,27.0427,21416.0
2021-01-07 09:50:00,29.49,29.56,29.44,29.47,15042.0,27.0336,27.0977,26.9877,27.0152,15042.0
2021-01-07 09:55:00,29.47,29.6,29.44,29.55,12651.0,27.0152,27.1344,26.9877,27.0886,12651.0
2021-01-07 10:00:00,29.57,29.58,29.15,29.15,47355.0,27.1069,27.1161,26.7219,26.7219,47355.0
2021-01-07 10:05:00,29.16,29.3,28.94,28.94,34063.0,26.7311,26.8594,26.5294,26.5294,34063.0
2021-01-07 10:10:00,28.96,29.03,28.9,29.0,37693.0,26.5477,26.6119,26.4927,26.5844,37693.0
2021-01-07 10:15:00,29.0,29.01,28.8,28.81,23017.0,26.5844,26.5936,26.401,26.4102,23017.0
2021-01-07 10:20:00,28.81,29.05,28.8,29.03,19355.0,26.4102,26.6302,26.401,26.6119,19355.0
2021-01-07 10:25:00,29.04,29.2,29.0,29.18,62299.0,26.6211,26.7677,26.5844,26.7494,62299.0
2021-01-07 10:30:00,29.21,29.42,29.21,29.34,39633.0,26.7769,26.9694,26.7769,26.8961,39633.0
2021-01-07 10:35:00,29.34,29.5,29.32,29.42,28449.0,26.8961,27.0427,26.8777,26.9694,28449.0
2021-01-07 10:40:00,29.39,29.39,29.15,29.21,26436.0,26.9419,26.9419,26.7219,26.7769,26436.0
2021-01-07 10:45:00,29.21,29.28,29.1,29.28,22818.0,26.7769,26.8411,26.6761,26.8411,22818.0
2021-01-07 10:50:00,29.29,29.31,29.17,29.3,48158.0,26.8502,26.8686,26.7402,26.8594,48158.0
2021-01-07 10:55:00,29.28,29.39,29.26,29.34,10248.0,26.8411,26.9419,26.8227,26.8961,10248.0
2021-01-07 11:00:00,29.36,29.38,29.27,29.28,17121.0,26.9144,26.9327,26.8319,26.8411,17121.0
2021-01-07 11:05:00,29.28,29.3,29.24,29.27,11696.0,26.8411,26.8594,26.8044,26.8319,11696.0
2021-01-07 11:10:00,29.27,29.29,29.16,29.26,50527.0,26.8319,26.8502,26.7311,26.8227,50527.0
2021-01-07 11:15:00,29.29,29.46,29.29,29.41,20988.0,26.8502,27.0061,26.8502,26.9602,20988.0
2021-01-07 11:20:00,29.43,29.48,29.37,29.37,35650.0,26.9786,27.0244,26.9236,26.9236,35650.0
2021-01-07 11:25:00,29.39,29.41,29.24,29.33,14169.0,26.9419,26.9602,26.8044,26.8869,14169.0
2021-01-07 11:30:00,29.34,29.7,29.28,29.67,104176.0,26.8961,27.2261,26.8411,27.1986,104176.0
2021-01-07 11:35:00,29.67,29.82,29.67,29.78,198603.0,27.1986,27.3361,27.1986,27.2994,198603.0
2021-01-07 11:40:00,29.8,30.01,29.76,29.98,145743.0,27.3177,27.5103,27.2811,27.4828,145743.0
2021-01-07 11:45:00,29.98,30.09,29.88,29.88,117023.0,27.4828,27.5836,27.3911,27.3911,117023.0
2021-01-07 11:50:00,29.9,29.96,29.84,29.95,25631.0,27.4094,27.4644,27.3544,27.4553,25631.0
2021-01-07 11:55:00,29.91,30.07,29.9,30.0,172546.0,27.4186,27.5653,27.4094,27.5011,172546.0
2021-01-07 12:00:00,30.0,30.06,29.93,30.0,61193.0,27.5011,27.5561,27.4369,27.5011,61193.0
2021-01-07 12:05:00,30.0,30.09,29.99,30.03,18722.0,27.5011,27.5836,27.4919,27.5286,18722.0
2021-01-07 12:10:00,30.03,30.17,30.02,30.14,14995.0,27.5286,27.6569,27.5194,27.6294,14995.0
2021-01-07 12:15:00,30.14,30.22,30.12,30.15,44396.0,27.6294,27.7028,27.6111,27.6386,44396.0
2021-01-07 12:20:00,30.17,30.31,30.16,30.27,43132.0,27.6569,27.7853,27.6478,27.7486,43132.0
2021-01-07 12:25:00,30.26,30.29,30.22,30.26,16884.0,27.7394,27.7669,27.7028,27.7394,16884.0
2021-01-07 12:30:00,30.25,30.25,30.11,30.22,21818.0,27.7303,27.7303,27.6019,27.7028,21818.0
2021-01-07 12:35:00,30.22,30.35,30.21,30.32,23819.0,27.7028,27.8219,27.6936,27.7944,23819.0
2021-01-07 12:40:00,30.33,30.41,30.29,30.41,50798.0,27.8036,27.8769,27.7669,27.8769,50798.0
2021-01-07 12:45:00,30.41,30.42,30.32,30.36,25325.0,27.8769,27.8861,27.7944,27.8311,25325.0
2021-01-07 12:50:00,30.35,30.37,30.32,30.35,24293.0,27.8219,27.8403,27.7944,27.8219,24293.0
2021-01-07 12:55:00,30.36,30.38,30.26,30.27,14737.0,27.8311,27.8494,27.7394,27.7486,14737.0
2021-01-07 13:00:00,30.27,30.28,30.23,30.26,9337.0,27.7486,27.7578,27.7119,27.7394,9337.0
2021-01-07 13:05:00,30.27,30.3,30.26,30.29,17751.0,27.7486,27.7761,27.7394,27.7669,17751.0
2021-01-07 13:10:00,30.3,30.31,30.21,30.31,24321.0,27.7761,27.7853,27.6936,27.7853,24321.0
2021-01-07 13:15:00,30.3,30.45,30.28,30.45,139121.0,27.7761,27.9136,27.7578,27.9136,139121.0
2021-01-07 13:20:00,30.45,30.47,30.28,30.29,41689.0,27.9136,27.9319,27.7578,27.7669,41689.0
2021-01-07 13:25:00,30.29,30.3,30.16,30.21,50718.0,27.7669,27.7761,27.6478,27.6936,50718.0
2021-01-07 13:30:00,30.21,30.3,30.2,30.27,28512.0,27.6936,27.7761,27.6844,27.7486,28512.0
2021-01-07 13:35:00,30.27,30.35,30.22,30.24,48328.0,27.7486,27.8219,27.7028,27.7211,48328.0
2021-01-07 13:40:00,30.28,30.3,30.14,30.21,35565.0,27.7578,27.7761,27.6294,27.6936,35565.0
2021-01-07 13:45:00,30.22,30.32,30.18,30.26,36998.0,27.7028,27.7944,27.6661,27.7394,36998.0
2021-01-07 13:50:00,30.27,30.36,30.24,30.31,9502.0,27.7486,27.8311,27.7211,27.7853,9502.0
2021-01-07 13:55:00,30.3,30.32,30.2,30.22,19626.0,27.7761,27.7944,27.6844,27.7028,19626.0
2021-01-07 14:00:00,30.24,30.31,30.22,30.3,35361.0,27.7211,27.7853,27.7028,27.7761,35361.0
2021-01-07 14:05:00,30.29,30.31,30.26,30.26,50745.0,27.7669,27.7853,27.7394,27.7394,50745.0
2021-01-07 14:10:00,30.26,30.28,30.15,30.22,17498.0,27.7394,27.7578,27.6386,27.7028,17498.0
2021-01-07 14:15:00,30.23,30.28,30.23,30.27,37078.0,27.7119,27.7578,27.7119,27.7486,37078.0
2021-01-07 14:20:00,30.27,30.27,30.21,30.21,65823.0,27.7486,27.7486,27.6936,27.6936,65823.0
2021-01-07 14:25:00,30.2,30.3,30.19,30.27,20025.0,27.6844,27.7761,27.6753,27.7486,20025.0
2021-01-07 14:30:00,30.29,30.33,30.26,30.33,28059.0,27.7669,27.8036,27.7394,27.8036,28059.0
2021-01-07 14:35:00,30.33,30.34,30.19,30.3,51661.0,27.8036,27.8128,27.6753,27.7761,51661.0
2021-01-07 14:40:00,30.3,30.36,30.27,30.35,82391.0,27.7761,27.8311,27.7486,27.8219,82391.0
2021-01-07 14:45:00,30.36,30.44,30.32,30.34,30524.0,27.8311,27.9044,27.7944,27.8128,30524.0
2021-01-07 14:50:00,30.34,30.44,30.34,30.4,319114.0,27.8128,27.9044,27.8128,27.8678,319114.0
2021-01-07 14:55:00,30.39,30.42,30.36,30.4,59258.0,27.8586,27.8861,27.8311,27.8678,59258.0
2021-01-07 15:00:00,30.41,30.52,30.38,30.43,115071.0,27.8769,27.9778,27.8494,27.8953,115071.0
2021-01-07 15:05:00,30.43,30.45,30.38,30.45,61078.0,27.8953,27.9136,27.8494,27.9136,61078.0
2021-01-07 15:10:00,30.45,30.47,30.43,30.44,52296.0,27.9136,27.9319,27.8953,27.9044,52296.0
2021-01-07 15:15:00,30.45,30.48,30.43,30.47,37503.0,27.9136,27.9411,27.8953,27.9319,37503.0
2021-01-07 15:20:00,30.46,30.6,30.46,30.59,31977.0,27.9228,28.0511,27.9228,28.0419,31977.0
2021-01-07 15:25:00,30.58,30.6,30.51,30.51,14461.0,28.0328,28.0511,27.9686,27.9686,14461.0
2021-01-07 15:30:00,30.53,30.58,30.43,30.48,34486.0,27.9869,28.0328,27.8953,27.9411,34486.0
2021-01-07 15:35:00,30.48,30.51,30.44,30.51,79970.0,27.9411,27.9686,27.9044,27.9686,79970.0
2021-01-07 15:40:00,30.5,30.51,30.39,30.4,33765.0,27.9594,27.9686,27.8586,27.8678,33765.0
2021-01-07 15:45:00,30.4,30.46,30.38,30.45,48668.0,27.8678,27.9228,27.8494,27.9136,48668.0
2021-01-07 15:50:00,30.44,30.59,30.43,30.52,210544.0,27.9044,28.0419,27.8953,27.9778,210544.0
2021-01-07 15:55:00,30.52,30.55,30.44,30.51,265927.0,27.9778,28.0053,27.9044,27.9686,265927.0
2021-01-08 09:30:00,30.8,30.86,30.43,30.46,21782.0,28.2344,28.2895,27.8953,27.9228,21782.0
2021-01-08 09:35:00,30.48,30.56,30.33,30.37,13878.0,27.9411,28.0144,27.8036,27.8403,13878.0
2021-01-08 09:40:00,30.34,30.55,30.28,30.52,12867.0,27.8128,28.0053,27.7578,27.9778,12867.0
2021-01-08 09:45:00,30.52,30.66,30.48,30.66,9014.0,27.9778,28.1061,27.9411,28.1061,9014.0
2021-01-08 09:50:00,30.67,30.67,30.34,30.34,20842.0,28.1153,28.1153,27.8128,27.8128,20842.0
2021-01-08 09:55:00,30.34,30.44,30.31,30.33,6772.0,27.8128,27.9044,27.7853,27.8036,6772.0
2021-01-08 10:00:00,30.3,30.36,30.16,30.17,14221.0,27.7761,27.8311,27.6478,27.6569,14221.0
2021-01-08 10:05:00,30.16,30.24,30.1,30.2,15061.0,27.6478,27.7211,27.5928,27.6844,15061.0
2021-01-08 10:10:00,30.22,30.29,30.18,30.2,7207.0,27.7028,27.7669,27.6661,27.6844,7207.0
2021-01-08 10:15:00,30.16,30.25,30.09,30.16,35655.0,27.6478,27.7303,27.5836,27.6478,35655.0
2021-01-08 10:20:00,30.14,30.14,30.0,30.0,13560.0,27.6294,27.6294,27.5011,27.5011,13560.0
2021-01-08 10:25:00,29.99,30.03,29.76,29.8,15717.0,27.4919,27.5286,27.2811,27.3177,15717.0
2021-01-08 10:30:00,29.82,30.02,29.8,30.01,22632.0,27.3361,27.5194,27.3177,27.5103,22632.0
2021-01-08 10:35:00,30.01,30.08,30.01,30.02,65834.0,27.5103,27.5744,27.5103,27.5194,65834.0
2021-01-08 10:40:00,30.02,30.06,29.77,29.82,36403.0,27.5194,27.5561,27.2902,27.3361,36403.0
2021-01-08 10:45:00,29.8,30.04,29.8,30.02,35849.0,27.3177,27.5378,27.3177,27.5194,35849.0
2021-01-08 10:50:00,30.01,30.1,30.01,30.05,11384.0,27.5103,27.5928,27.5103,27.5469,11384.0
2021-01-08 10:55:00,30.05,30.07,30.0,30.01,7102.0,27.5469,27.5653,27.5011,27.5103,7102.0
2021-01-08 11:00:00,30.05,30.11,30.01,30.02,13427.0,27.5469,27.6019,27.5103,27.5194,13427.0
2021-01-08 11:05:00,30.02,30.02,29.86,29.88,9623.0,27.5194,27.5194,27.3727,27.3911,9623.0
2021-01-08 11:10:00,29.89,29.89,29.72,29.78,12387.0,27.4002,27.4002,27.2444,27.2994,12387.0
2021-01-08 11:15:00,29.79,29.81,29.69,29.78,10693.0,27.3086,27.3269,27.2169,27.2994,10693.0
2021-01-08 11:20:00,29.77,29.98,29.77,29.93,17447.0,27.2902,27.4828,27.2902,27.4369,17447.0
2021-01-08 11:25:00,29.93,29.93,29.84,29.87,15681.0,27.4369,27.4369,27.3544,27.3819,15681.0
2021-01-08 11:30:00,29.88,29.96,29.81,29.81,21940.0,27.3911,27.4644,27.3269,27.3269,21940.0
2021-01-08 11:35:00,29.8,29.91,29.77,29.88,12473.0,27.3177,27.4186,27.2902,27.3911,12473.0
2021-01-08 11:40:00,29.87,29.99,29.86,29.98,43547.0,27.3819,27.4919,27.3727,27.4828,43547.0
2021-01-08 11:45:00,29.99,30.06,29.96,30.05,42418.0,27.4919,27.5561,27.4644,27.5469,42418.0
2021-01-08 11:50:00,30.04,30.06,30.0,30.02,7355.0,27.5378,27.5561,27.5011,27.5194,7355.0
2021-01-08 11:55:00,30.02,30.03,29.85,29.85,17848.0,27.5194,27.5286,27.3636,27.3636,17848.0
2021-01-08 12:00:00,29.84,29.85,29.61,29.63,11876.0,27.3544,27.3636,27.1436,27.1619,11876.0
2021-01-08 12:05:00,29.63,29.69,29.57,29.69,13272.0,27.1619,27.2169,27.1069,27.2169,13272.0
2021-01-08 12:10:00,29.68,29.74,29.68,29.71,9853.0,27.2077,27.2627,27.2077,27.2352,9853.0
2021-01-08 12:15:00,29.72,29.79,29.72,29.79,10665.0,27.2444,27.3086,27.2444,27.3086,10665.0
2021-01-08 12:20:00,29.79,29.86,29.78,29.84,18495.0,27.3086,27.3727,27.2994,27.3544,18495.0
2021-01-08 12:25:00,29.84,29.84,29.64,29.64,40659.0,27.3544,27.3544,27.1711,27.1711,40659.0
2021-01-08 12:30:00,29.63,29.71,29.62,29.69,13023.0,27.1619,27.2352,27.1527,27.2169,13023.0
2021-01-08 12:35:00,29.68,29.73,29.45,29.45,15220.0,27.2077,27.2536,26.9969,26.9969,15220.0
2021-01-08 12:40:00,29.47,29.5,29.41,29.45,7320.0,27.0152,27.0427,26.9602,26.9969,7320.0
2021-01-08 12:45:00,29.43,29.43,29.33,29.35,18561.0,26.9786,26.9786,26.8869,26.9052,18561.0
2021-01-08 12:50:00,29.35,29.41,29.32,29.35,19327.0,26.9052,26.9602,26.8777,26.9052,19327.0
2021-01-08 12:55:00,29.34,29.36,29.27,29.28,9399.0,26.8961,26.9144,26.8319,26.8411,9399.0
2021-01-08 13:00:00,29.29,29.39,29.28,29.36,62553.0,26.8502,26.9419,26.8411,26.9144,62553.0
2021-01-08 13:05:00,29.36,29.49,29.35,29.48,28349.0,26.9144,27.0336,26.9052,27.0244,28349.0
2021-01-08 13:10:00,29.46,29.47,29.28,29.29,18835.0,27.0061,27.0152,26.8411,26.8502,18835.0
2021-01-08 13:15:00,29.26,29.26,29.0,29.04,28820.0,26.8227,26.8227,26.5844,26.6211,28820.0
2021-01-08 13:20:00,29.05,29.05,28.97,29.01,21431.0,26.6302,26.6302,26.5569,26.5936,21431.0
2021-01-08 13:25:00,29.03,29.15,29.02,29.14,9466.0,26.6119,26.7219,26.6027,26.7127,9466.0
2021-01-08 13:30:00,29.15,29.2,29.06,29.06,19429.0,26.7219,26.7677,26.6394,26.6394,19429.0
2021-01-08 13:35:00,29.08,29.12,29.02,29.11,18241.0,26.6577,26.6944,26.6027,26.6852,18241.0
2021-01-08 13:40:00,29.12,29.12,28.95,29.01,14634.0,26.6944,26.6944,26.5385,26.5936,14634.0
2021-01-08 13:45:00,29.01,29.08,28.95,29.02,10991.0,26.5936,26.6577,26.5385,26.6027,10991.0
2021-01-08 13:50:00,29.02,29.08,28.99,29.02,12930.0,26.6027,26.6577,26.5752,26.6027,12930.0
2021-01-08 13:55:00,29.02,29.05,28.87,28.88,39610.0,26.6027,26.6302,26.4652,26.4744,39610.0
2021-01-08 14:00:00,28.9,29.06,28.9,28.96,23505.0,26.4927,26.6394,26.4927,26.5477,23505.0
2021-01-08 14:05:00,28.98,29.14,28.96,29.12,35064.0,26.566,26.7127,26.5477,26.6944,35064.0
2021-01-08 14:10:00,29.12,29.16,29.08,29.09,23470.0,26.6944,26.7311,26.6577,26.6669,23470.0
2021-01-08 14:15:00,29.07,29.13,29.05,29.12,25825.0,26.6486,26.7036,26.6302,26.6944,25825.0
2021-01-08 14:20:00,29.14,29.22,29.11,29.2,16582.0,26.7127,26.7861,26.6852,26.7677,16582.0
2021-01-08 14:25:00,29.19,29.21,29.13,29.19,31565.0,26.7586,26.7769,26.7036,26.7586,31565.0
2021-01-08 14:30:00,29.2,29.25,29.19,29.21,12021.0,26.7677,26.8136,26.7586,26.7769,12021.0
2021-01-08 14:35:00,29.21,29.23,29.09,29.09,12416.0,26.7769,26.7952,26.6669,26.6669,12416.0
2021-01-08 14:40:00,29.09,29.09,28.9,28.9,21127.0,26.6669,26.6669,26.4927,26.4927,21127.0
2021-01-08 14:45:00,28.91,28.95,28.89,28.94,13899.0,26.5019,26.5385,26.4835,26.5294,13899.0
2021-01-08 14:50:00,28.95,28.99,28.94,28.95,22330.0,26.5385,26.5752,26.5294,26.5385,22330.0
2021-01-08 14:55:00,28.95,29.03,28.95,29.03,11832.0,26.5385,26.6119,26.5385,26.6119,11832.0
2021-01-08 15:00:00,29.02,29.06,29.01,29.03,14678.0,26.6027,26.6394,26.5936,26.6119,14678.0
2021-01-08 15:05:00,29.03,29.07,29.0,29.07,18309.0,26.6119,26.6486,26.5844,26.6486,18309.0
2021-01-08 15:10:00,29.08,29.11,29.04,29.07,14974.0,26.6577,26.6852,26.6211,26.6486,14974.0
2021-01-08 15:15:00,29.08,29.11,29.05,29.06,16018.0,26.6577,26.6852,26.6302,26.6394,16018.0
2021-01-08 15:20:00,29.05,29.06,28.97,28.99,37365.0,26.6302,26.6394,26.5569,26.5752,37365.0
2021-01-08 15:25:00,28.98,29.0,28.88,28.89,29878.0,26.566,26.5844,26.4744,26.4835,29878.0
2021-01-08 15:30:00,28.9,28.98,28.86,28.98,52858.0,26.4927,26.566,26.456,26.566,52858.0
2021-01-08 15:35:00,28.97,29.05,28.93,29.04,39629.0,26.5569,26.6302,26.5202,26.6211,39629.0
2021-01-08 15:40:00,29.04,29.11,29.03,29.07,45914.0,26.6211,26.6852,26.6119,26.6486,45914.0
2021-01-08 15:45:00,29.07,29.09,28.94,28.94,64877.0,26.6486,26.6669,26.5294,26.5294,64877.0
2021-01-08 15:50:00,28.95,29.01,28.93,29.01,67519.0,26.5385,26.5936,26.5202,26.5936,67519.0
2021-01-08 15:55:00,29.01,29.22,29.0,29.2,271933.0,26.5936,26.7861,26.5844,26.7677,271933.0
2021-01-11 09:30:00,28.46,28.91,28.22,28.9,29727.0,26.0894,26.5019,25.8694,26.4927,29727.0
2021-01-11 09:35:00,28.98,29.01,28.79,28.92,7122.0,26.566,26.5936,26.3919,26.511,7122.0
2021-01-11 09:40:00,28.88,29.04,28.76,28.97,4869.0,26.4744,26.6211,26.3644,26.5569,4869.0
2021-01-11 09:45:00,28.95,29.09,28.88,28.88,9960.0,26.5385,26.6669,26.4744,26.4744,9960.0
2021-01-11 09:50:00,28.89,29.03,28.82,29.0,8187.0,26.4835,26.6119,26.4194,26.5844,8187.0
2021-01-11 09:55:00,29.03,29.08,28.91,29.05,19745.0,26.6119,26.6577,26.5019,26.6302,19745.0
2021-01-11 10:00:00,29.09,29.15,29.05,29.15,10388.0,26.6669,26.7219,26.6302,26.7219,10388.0
2021-01-11 10:05:00,29.17,29.31,29.17,29.29,32479.0,26.7402,26.8686,26.7402,26.8502,32479.0
2021-01-11 10:10:00,29.3,29.37,29.22,29.26,15727.0,26.8594,26.9236,26.7861,26.8227,15727.0
2021-01-11 10:15:00,29.19,29.42,29.19,29.42,5738.0,26.7586,26.9694,26.7586,26.9694,5738.0
2021-01-11 10:20:00,29.39,29.42,29.27,29.29,7908.0,26.9419,26.9694,26.8319,26.8502,7908.0
2021-01-11 10:25:00,29.26,29.31,29.17,29.17,4915.0,26.8227,26.8686,26.7402,26.7402,4915.0
2021-01-11 10:30:00,29.16,29.27,29.11,29.27,11599.0,26.7311,26.8319,26.6852,26.8319,11599.0
2021-01-11 10:35:00,29.24,29.4,29.23,29.35,17809.0,26.8044,26.9511,26.7952,26.9052,17809.0
2021-01-11 10:40:00,29.36,29.46,29.34,29.41,15176.0,26.9144,27.0061,26.8961,26.9602,15176.0
2021-01-11 10:45:00,29.38,29.4,29.25,29.26,8897.0,26.9327,26.9511,26.8136,26.8227,8897.0
2021-01-11 10:50:00,29.23,29.25,29.1,29.11,9303.0,26.7952,26.8136,26.6761,26.6852,9303.0
2021-01-11 10:55:00,29.1,29.22,29.08,29.13,7473.0,26.6761,26.7861,26.6577,26.7036,7473.0
2021-01-11 11:00:00,29.13,29.15,28.99,29.03,10124.0,26.7036,26.7219,26.5752,26.6119,10124.0
2021-01-11 11:05:00,29.03,29.11,29.03,29.08,5457.0,26.6119,26.6852,26.6119,26.6577,5457.0
2021-01-11 11:10:00,29.05,29.07,28.92,28.98,18039.0,26.6302,26.6486,26.511,26.566,18039.0
2021-01-11 11:15:00,28.99,29.04,28.91,28.93,8138.0,26.5752,26.6211,26.5019,26.5202,8138.0
2021-01-11 11:20:00,28.94,29.13,28.94,29.1,10918.0,26.5294,26.7036,26.5294,26.6761,10918.0
2021-01-11 11:25:00,29.11,29.18,29.11,29.15,6922.0,26.6852,26.7494,26.6852,26.7219,6922.0
2021-01-11 11:30:00,29.13,29.18,29.06,29.17,11175.0,26.7036,26.7494,26.6394,26.7402,11175.0
2021-01-11 11:35:00,29.13,29.21,29.08,29.21,6297.0,26.7036,26.7769,26.6577,26.7769,6297.0
2021-01-11 11:40:00,29.2,29.27,29.17,29.25,8494.0,26.7677,26.8319,26.7402,26.8136,8494.0
2021-01-11 11:45:00,29.26,29.27,29.18,29.19,7637.0,26.8227,26.8319,26.7494,26.7586,7637.0
2021-01-11 11:50:00,29.19,29.27,29.18,29.21,35717.0,26.7586,26.8319,26.7494,26.7769,35717.0
2021-01-11 11:55:00,29.21,29.26,29.14,29.18,56073.0,26.7769,26.8227,26.7127,26.7494,56073.0
2021-01-11 12:00:00,29.18,29.2,29.09,29.1,14913.0,26.7494,26.7677,26.6669,26.6761,14913.0
2021-01-11 12:05:00,29.1,29.12,28.95,29.01,21349.0,26.6761,26.6944,26.5385,26.5936,21349.0
2021-01-11 12:10:00,28.99,29.04,28.97,28.99,20738.0,26.5752,26.6211,26.5569,26.5752,20738.0
2021-01-11 12:15:00,28.98,29.04,28.96,28.98,12085.0,26.566,26.6211,26.5477,26.566,12085.0
2021-01-11 12:20:00,28.99,29.18,28.96,29.17,42066.0,26.5752,26.7494,26.5477,26.7402,42066.0
2021-01-11 12:25:00,29.18,29.22,29.13,29.13,13754.0,26.7494,26.7861,26.7036,26.7036,13754.0
2021-01-11 12:30:00,29.12,29.16,29.12,29.15,5578.0,26.6944,26.7311,26.6944,26.7219,5578.0
2021-01-11 12:35:00,29.16,29.18,29.12,29.13,9585.0,26.7311,26.7494,26.6944,26.7036,9585.0
2021-01-11 12:40:00,29.13,29.16,29.07,29.15,17337.0,26.7036,26.7311,26.6486,26.7219,17337.0
2021-01-11 12:45:00,29.12,29.17,29.12,29.17,8744.0,26.6944,26.7402,26.6944,26.7402,8744.0
2021-01-11 12:50:00,29.19,29.27,29.19,29.27,11321.0,26.7586,26.8319,26.7586,26.8319,11321.0
2021-01-11 12:55:00,29.26,29.31,29.24,29.31,6280.0,26.8227,26.8686,26.8044,26.8686,6280.0
2021-01-11 13:00:00,29.28,29.32,29.25,29.29,7375.0,26.8411,26.8777,26.8136,26.8502,7375.0
2021-01-11 13:05:00,29.3,29.32,29.26,29.26,11036.0,26.8594,26.8777,26.8227,26.8227,11036.0
2021-01-11 13:10:00,29.27,29.27,29.21,29.25,9636.0,26.8319,26.8319,26.7769,26.8136,9636.0
2021-01-11 13:15:00,29.24,29.25,29.2,29.25,6603.0,26.8044,26.8136,26.7677,26.8136,6603.0
2021-01-11 13:20:00,29.24,29.24,29.14,29.16,13061.0,26.8044,26.8044,26.7127,26.7311,13061.0
2021-01-11 13:25:00,29.13,29.19,29.11,29.19,7820.0,26.7036,26.7586,26.6852,26.7586,7820.0
2021-01-11 13:30:00,29.18,29.23,29.15,29.23,6849.0,26.7494,26.7952,26.7219,26.7952,6849.0
2021-01-11 13:35:00,29.24,29.25,29.17,29.22,9459.0,26.8044,26.8136,26.7402,26.7861,9459.0
2021-01-11 13:40:00,29.2,29.21,29.05,29.13,12893.0,26.7677,26.7769,26.6302,26.7036,12893.0
2021-01-11 13:45:00,29.13,29.13,29.09,29.1,5622.0,26.7036,26.7036,26.6669,26.6761,5622.0
2021-01-11 13:50:00,29.1,29.17,29.1,29.17,9170.0,26.6761,26.7402,26.6761,26.7402,9170.0
2021-01-11 13:55:00,29.17,29.2,29.1,29.11,8271.0,26.7402,26.7677,26.6761,26.6852,8271.0
2021-01-11 14:00:00,29.11,29.18,29.09,29.17,14041.0,26.6852,26.7494,26.6669,26.7402,14041.0
2021-01-11 14:05:00,29.16,29.19,29.14,29.19,6851.0,26.7311,26.7586,26.7127,26.7586,6851.0
2021-01-11 14:10:00,29.18,29.2,29.12,29.13,6818.0,26.7494,26.7677,26.6944,26.7036,6818.0
2021-01-11 14:15:00,29.11,29.14,29.03,29.03,7856.0,26.6852,26.7127,26.6119,26.6119,7856.0
2021-01-11 14:20:00,29.03,29.07,28.98,29.05,9743.0,26.6119,26.6486,26.566,26.6302,9743.0
2021-01-11 14:25:00,29.05,29.05,29.0,29.01,6824.0,26.6302,26.6302,26.5844,26.5936,6824.0
2021-01-11 14:30:00,29.01,29.02,28.98,29.01,9277.0,26.5936,26.6027,26.566,26.5936,9277.0
2021-01-11 14:35:00,29.0,29.06,28.98,29.04,9571.0,26.5844,26.6394,26.566,26.6211,9571.0
2021-01-11 14:40:00,29.04,29.08,29.0,29.01,8376.0,26.6211,26.6577,26.5844,26.5936,8376.0
2021-01-11 14:45:00,29.01,29.06,28.99,29.04,10635.0,26.5936,26.6394,26.5752,26.6211,10635.0
2021-01-11 14:50:00,29.04,29.05,29.01,29.03,8766.0,26.6211,26.6302,26.5936,26.6119,8766.0
2021-01-11 14:55:00,29.06,29.11,29.06,29.11,7918.0,26.6394,26.6852,26.6394,26.6852,7918.0
2021-01-11 15:00:00,29.1,29.11,29.0,29.0,9676.0,26.6761,26.6852,26.5844,26.5844,9676.0
2021-01-11 15:05:00,29.01,29.05,29.0,29.02,58591.0,26.5936,26.6302,26.5844,26.6027,58591.0
2021-01-11 15:10:00,29.02,29.03,28.99,29.01,8354.0,26.6027,26.6119,26.5752,26.5936,8354.0
2021-01-11 15:15:00,29.02,29.05,28.96,28.99,11743.0,26.6027,26.6302,26.5477,26.5752,11743.0
2021-01-11 15:20:00,29.01,29.09,28.99,29.07,9146.0,26.5936,26.6669,26.5752,26.6486,9146.0
2021-01-11 15:25:00,29.07,29.2,29.07,29.2,8996.0,26.6486,26.7677,26.6486,26.7677,8996.0
2021-01-11 15:30:00,29.2,29.23,29.18,29.22,28791.0,26.7677,26.7952,26.7494,26.7861,28791.0
2021-01-11 15:35:00,29.24,29.38,29.21,29.23,21483.0,26.8044,26.9327,26.7769,26.7952,21483.0
2021-01-11 15:40:00,29.21,29.24,29.16,29.17,23790.0,26.7769,26.8044,26.7311,26.7402,23790.0
2021-01-11 15:45:00,29.18,29.23,29.14,29.18,19959.0,26.7494,26.7952,26.7127,26.7494,19959.0
2021-01-11 15:50:00,29.18,29.25,29.17,29.2,29476.0,26.7494,26.8136,26.7402,26.7677,29476.0
2021-01-11 15:55:00,29.2,29.22,29.14,29.22,88513.0,26.7677,26.7861,26.7127,26.7861,88513.0
2021-01-12 09:30:00,29.5,30.08,29.43,30.08,27756.0,27.0427,27.5744,26.9786,27.5744,27756.0
2021-01-12 09:35:00,29.96,29.97,29.68,29.83,20330.0,27.4644,27.4736,27.2077,27.3452,20330.0
2021-01-12 09:40:00,29.83,30.15,29.81,29.93,12448.0,27.3452,27.6386,27.3269,27.4369,12448.0
2021-01-12 09:45:00,29.97,30.2,29.97,30.16,6652.0,27.4736,27.6844,27.4736,27.6478,6652.0
2021-01-12 09:50:00,30.2,30.21,30.05,30.21,6300.0,27.6844,27.6936,27.5469,27.6936,6300.0
2021-01-12 09:55:00,30.26,30.42,30.26,30.36,8896.0,27.7394,27.8861,27.7394,27.8311,8896.0
2021-01-12 10:00:00,30.4,30.44,30.33,30.36,12502.0,27.8678,27.9044,27.8036,27.8311,12502.0
2021-01-12 10:05:00,30.39,30.4,30.29,30.33,5443.0,27.8586,27.8678,27.7669,27.8036,5443.0
2021-01-12 10:10:00,30.32,30.53,30.32,30.51,176778.0,27.7944,27.9869,27.7944,27.9686,176778.0
2021-01-12 10:15:00,30.52,30.53,30.41,30.42,8915.0,27.9778,27.9869,27.8769,27.8861,8915.0
2021-01-12 10:20:00,30.45,30.53,30.4,30.48,33914.0,27.9136,27.9869,27.8678,27.9411,33914.0
2021-01-12 10:25:00,30.48,30.51,30.38,30.49,21738.0,27.9411,27.9686,27.8494,27.9503,21738.0
2021-01-12 10:30:00,30.5,30.62,30.45,30.59,15044.0,27.9594,28.0694,27.9136,28.0419,15044.0
2021-01-12 10:35:00,30.57,30.63,30.52,30.53,14727.0,28.0236,28.0786,27.9778,27.9869,14727.0
2021-01-12 10:40:00,30.53,30.53,30.37,30.43,8396.0,27.9869,27.9869,27.8403,27.8953,8396.0
2021-01-12 10:45:00,30.44,30.6,30.44,30.52,23408.0,27.9044,28.0511,27.9044,27.9778,23408.0
2021-01-12 10:50:00,30.53,30.63,30.5,30.62,7649.0,27.9869,28.0786,27.9594,28.0694,7649.0
2021-01-12 10:55:00,30.62,30.67,30.6,30.67,7505.0,28.0694,28.1153,28.0511,28.1153,7505.0
2021-01-12 11:00:00,30.69,30.7,30.56,30.66,7384.0,28.1336,28.1428,28.0144,28.1061,7384.0
2021-01-12 11:05:00,30.68,30.68,30.57,30.66,9265.0,28.1244,28.1244,28.0236,28.1061,9265.0
2021-01-12 11:10:00,30.62,30.65,30.56,30.64,5489.0,28.0694,28.0969,28.0144,28.0878,5489.0
2021-01-12 11:15:00,30.62,30.66,30.58,30.66,5241.0,28.0694,28.1061,28.0328,28.1061,5241.0
2021-01-12 11:20:00,30.66,30.71,30.65,30.68,7776.0,28.1061,28.1519,28.0969,28.1244,7776.0
2021-01-12 11:25:00,30.68,30.68,30.58,30.59,15431.0,28.1244,28.1244,28.0328,28.0419,15431.0
2021-01-12 11:30:00,30.58,30.58,30.44,30.51,10030.0,28.0328,28.0328,27.9044,27.9686,10030.0
2021-01-12 11:35:00,30.52,30.64,30.52,30.61,20451.0,27.9778,28.0878,27.9778,28.0603,20451.0
2021-01-12 11:40:00,30.63,30.68,30.6,30.67,15498.0,28.0786,28.1244,28.0511,28.1153,15498.0
2021-01-12 11:45:00,30.68,30.77,30.64,30.77,28332.0,28.1244,28.2069,28.0878,28.2069,28332.0
2021-01-12 11:50:00,30.76,30.76,30.61,30.66,57714.0,28.1978,28.1978,28.0603,28.1061,57714.0
2021-01-12 11:55:00,30.69,30.86,30.66,30.83,31049.0,28.1336,28.2895,28.1061,28.2619,31049.0
2021-01-12 12:00:00,30.83,30.94,30.82,30.87,29309.0,28.2619,28.3628,28.2528,28.2986,29309.0
2021-01-12 12:05:00,30.85,30.86,30.71,30.71,17924.0,28.2803,28.2895,28.1519,28.1519,17924.0
2021-01-12 12:10:00,30.72,30.73,30.65,30.65,10461.0,28.1611,28.1703,28.0969,28.0969,10461.0
2021-01-12 12:15:00,30.66,30.86,30.63,30.86,22820.0,28.1061,28.2895,28.0786,28.2895,22820.0
2021-01-12 12:20:00,30.84,30.87,30.75,30.87,22256.0,28.2711,28.2986,28.1886,28.2986,22256.0
2021-01-12 12:25:00,30.86,31.03,30.85,31.02,38510.0,28.2895,28.4453,28.2803,28.4361,38510.0
2021-01-12 12:30:00,31.04,31.04,30.9,30.93,23938.0,28.4545,28.4545,28.3261,28.3536,23938.0
2021-01-12 12:35:00,30.93,31.02,30.92,31.0,15313.0,28.3536,28.4361,28.3445,28.4178,15313.0
2021-01-12 12:40:00,31.0,31.01,30.96,30.98,9830.0,28.4178,28.427,28.3811,28.3995,9830.0
2021-01-12 12:45:00,30.97,30.97,30.92,30.93,8468.0,28.3903,28.3903,28.3445,28.3536,8468.0
2021-01-12 12:50:00,30.93,31.05,30.88,31.05,6781.0,28.3536,28.4636,28.3078,28.4636,6781.0
2021-01-12 12:55:00,31.07,31.07,31.01,31.03,14115.0,28.482,28.482,28.427,28.4453,14115.0
2021-01-12 13:00:00,31.05,31.06,30.97,30.98,9389.0,28.4636,28.4728,28.3903,28.3995,9389.0
2021-01-12 13:05:00,30.98,30.98,30.92,30.97,7719.0,28.3995,28.3995,28.3445,28.3903,7719.0
2021-01-12 13:10:00,30.96,31.01,30.95,31.01,10417.0,28.3811,28.427,28.372,28.427,10417.0
2021-01-12 13:15:00,31.01,31.01,30.92,30.95,4069.0,28.427,28.427,28.3445,28.372,4069.0
2021-01-12 13:20:00,30.94,30.97,30.89,30.93,8373.0,28.3628,28.3903,28.317,28.3536,8373.0
2021-01-12 13:25:00,30.94,30.94,30.9,30.93,7773.0,28.3628,28.3628,28.3261,28.3536,7773.0
2021-01-12 13:30:00,30.93,31.02,30.92,31.01,11818.0,28.3536,28.4361,28.3445,28.427,11818.0
2021-01-12 13:35:00,31.0,31.0,30.92,30.97,7720.0,28.4178,28.4178,28.3445,28.3903,7720.0
2021-01-12 13:40:00,30.98,31.0,30.91,30.93,5054.0,28.3995,28.4178,28.3353,28.3536,5054.0
2021-01-12 13:45:00,30.91,30.95,30.91,30.92,4997.0,28.3353,28.372,28.3353,28.3445,4997.0
2021-01-12 13:50:00,30.89,30.89,30.78,30.8,3498.0,28.317,28.317,28.2161,28.2344,3498.0
2021-01-12 13:55:00,30.8,30.8,30.73,30.75,5012.0,28.2344,28.2344,28.1703,28.1886,5012.0
2021-01-12 14:00:00,30.74,30.87,30.72,30.8,9301.0,28.1794,28.2986,28.1611,28.2344,9301.0
2021-01-12 14:05:00,30.8,30.88,30.78,30.85,12948.0,28.2344,28.3078,28.2161,28.2803,12948.0
2021-01-12 14:10:00,30.87,30.88,30.84,30.84,9056.0,28.2986,28.3078,28.2711,28.2711,9056.0
2021-01-12 14:15:00,30.85,30.89,30.83,30.84,7752.0,28.2803,28.317,28.2619,28.2711,7752.0
2021-01-12 14:20:00,30.84,30.86,30.81,30.86,11300.0,28.2711,28.2895,28.2436,28.2895,11300.0
2021-01-12 14:25:00,30.87,30.87,30.83,30.87,7314.0,28.2986,28.2986,28.2619,28.2986,7314.0
2021-01-12 14:30:00,30.86,30.96,30.84,30.96,20416.0,28.2895,28.3811,28.2711,28.3811,20416.0
2021-01-12 14:35:00,30.95,31.01,30.89,30.9,13006.0,28.372,28.427,28.317,28.3261,13006.0
2021-01-12 14:40:00,30.91,30.93,30.81,30.82,7729.0,28.3353,28.3536,28.2436,28.2528,7729.0
2021-01-12 14:45:00,30.81,30.9,30.79,30.9,10140.0,28.2436,28.3261,28.2253,28.3261,10140.0
2021-01-12 14:50:00,30.88,30.91,30.88,30.9,7269.0,28.3078,28.3353,28.3078,28.3261,7269.0
2021-01-12 14:55:00,30.89,30.95,30.86,30.87,42985.0,28.317,28.372,28.2895,28.2986,42985.0
2021-01-12 15:00:00,30.86,30.87,30.78,30.82,15131.0,28.2895,28.2986,28.2161,28.2528,15131.0
2021-01-12 15:05:00,30.82,30.88,30.8,30.88,7705.0,28.2528,28.3078,28.2344,28.3078,7705.0
2021-01-12 15:10:00,30.88,30.89,30.82,30.84,15989.0,28.3078,28.317,28.2528,28.2711,15989.0
2021-01-12 15:15:00,30.85,30.89,30.84,30.87,39793.0,28.2803,28.317,28.2711,28.2986,39793.0
2021-01-12 15:20:00,30.87,30.96,30.87,30.95,13527.0,28.2986,28.3811,28.2986,28.372,13527.0
2021-01-12 15:25:00,30.94,30.97,30.9,30.94,11417.0,28.3628,28.3903,28.3261,28.3628,11417.0
2021-01-12 15:30:00,30.93,31.02,30.91,31.0,13232.0,28.3536,28.4361,28.3353,28.4178,13232.0
2021-01-12 15:35:00,30.99,31.03,30.95,31.03,20435.0,28.4086,28.4453,28.372,28.4453,20435.0
2021-01-12 15:40:00,31.04,31.05,30.97,30.99,27340.0,28.4545,28.4636,28.3903,28.4086,27340.0
2021-01-12 15:45:00,31.0,31.02,30.98,30.99,27573.0,28.4178,28.4361,28.3995,28.4086,27573.0
2021-01-12 15:50:00,31.0,31.05,30.97,31.05,42500.0,28.4178,28.4636,28.3903,28.4636,42500.0
2021-01-12 15:55:00,31.04,31.04,30.97,31.01,103926.0,28.4545,28.4545,28.3903,28.427,103926.0
2021-01-13 09:30:00,31.51,31.59,30.81,31.0,31018.0,28.8853,28.9586,28.2436,28.4178,31018.0
2021-01-13 09:35:00,31.13,31.13,30.78,31.0,8040.0,28.537,28.537,28.2161,28.4178,8040.0
2021-01-13 09:40:00,31.0,31.22,30.97,30.97,29680.0,28.4178,28.6195,28.3903,28.3903,29680.0
2021-01-13 09:45:00,30.99,31.2,30.97,31.02,3732.0,28.4086,28.6011,28.3903,28.4361,3732.0
2021-01-13 09:50:00,31.09,31.09,30.72,30.85,13849.0,28.5003,28.5003,28.1611,28.2803,13849.0
2021-01-13 09:55:00,30.87,31.02,30.87,30.92,7400.0,28.2986,28.4361,28.2986,28.3445,7400.0
2021-01-13 10:00:00,30.93,30.94,30.75,30.75,8383.0,28.3536,28.3628,28.1886,28.1886,8383.0
2021-01-13 10:05:00,30.75,30.98,30.74,30.96,17244.0,28.1886,28.3995,28.1794,28.3811,17244.0
2021-01-13 10:10:00,30.96,30.99,30.87,30.9,16390.0,28.3811,28.4086,28.2986,28.3261,16390.0
2021-01-13 10:15:00,30.93,31.03,30.84,31.03,17935.0,28.3536,28.4453,28.2711,28.4453,17935.0
2021-01-13 10:20:00,31.05,31.12,30.99,31.11,11446.0,28.4636,28.5278,28.4086,28.5186,11446.0
2021-01-13 10:25:00,31.1,31.1,30.95,30.95,11939.0,28.5095,28.5095,28.372,28.372,11939.0
2021-01-13 10:30:00,30.95,30.95,30.63,30.68,29878.0,28.372,28.372,28.0786,28.1244,29878.0
2021-01-13 10:35:00,30.67,30.7,30.55,30.64,35220.0,28.1153,28.1428,28.0053,28.0878,35220.0
2021-01-13 10:40:00,30.7,30.8,30.63,30.8,4872.0,28.1428,28.2344,28.0786,28.2344,4872.0
2021-01-13 10:45:00,30.85,30.94,30.8,30.82,10199.0,28.2803,28.3628,28.2344,28.2528,10199.0
2021-01-13 10:50:00,30.84,30.92,30.82,30.92,2100.0,28.2711,28.3445,28.2528,28.3445,2100.0
2021-01-13 10:55:00,30.89,30.89,30.75,30.79,6968.0,28.317,28.317,28.1886,28.2253,6968.0
2021-01-13 11:00:00,30.76,30.78,30.68,30.75,8580.0,28.1978,28.2161,28.1244,28.1886,8580.0
2021-01-13 11:05:00,30.76,30.8,30.72,30.73,6205.0,28.1978,28.2344,28.1611,28.1703,6205.0
2021-01-13 11:10:00,30.74,30.75,30.65,30.75,10168.0,28.1794,28.1886,28.0969,28.1886,10168.0
2021-01-13 11:15:00,30.75,30.75,30.63,30.65,13201.0,28.1886,28.1886,28.0786,28.0969,13201.0
2021-01-13 11:20:00,30.67,30.77,30.64,30.75,18324.0,28.1153,28.2069,28.0878,28.1886,18324.0
2021-01-13 11:25:00,30.76,30.76,30.66,30.71,13587.0,28.1978,28.1978,28.1061,28.1519,13587.0
2021-01-13 11:30:00,30.73,30.74,30.63,30.65,11674.0,28.1703,28.1794,28.0786,28.0969,11674.0
2021-01-13 11:35:00,30.66,30.68,30.61,30.67,8698.0,28.1061,28.1244,28.0603,28.1153,8698.0
2021-01-13 11:40:00,30.67,30.68,30.62,30.65,9236.0,28.1153,28.1244,28.0694,28.0969,9236.0
2021-01-13 11:45:00,30.65,30.71,30.62,30.67,24042.0,28.0969,28.1519,28.0694,28.1153,24042.0
2021-01-13 11:50:00,30.69,30.71,30.56,30.57,8660.0,28.1336,28.1519,28.0144,28.0236,8660.0
2021-01-13 11:55:00,30.6,30.71,30.59,30.7,48476.0,28.0511,28.1519,28.0419,28.1428,48476.0
2021-01-13 12:00:00,30.68,30.7,30.65,30.67,11129.0,28.1244,28.1428,28.0969,28.1153,11129.0
2021-01-13 12:05:00,30.66,30.71,30.62,30.7,8619.0,28.1061,28.1519,28.0694,28.1428,8619.0
2021-01-13 12:10:00,30.68,30.71,30.67,30.71,13923.0,28.1244,28.1519,28.1153,28.1519,13923.0
2021-01-13 12:15:00,30.71,30.72,30.68,30.69,17636.0,28.1519,28.1611,28.1244,28.1336,17636.0
2021-01-13 12:20:00,30.69,30.69,30.62,30.63,9412.0,28.1336,28.1336,28.0694,28.0786,9412.0
2021-01-13 12:25:00,30.66,30.72,30.61,30.72,9067.0,28.1061,28.1611,28.0603,28.1611,9067.0
2021-01-13 12:30:00,30.69,30.72,30.65,30.68,6487.0,28.1336,28.1611,28.0969,28.1244,6487.0
2021-01-13 12:35:00,30.69,30.73,30.68,30.68,4687.0,28.1336,28.1703,28.1244,28.1244,4687.0
2021-01-13 12:40:00,30.72,30.72,30.67,30.72,9472.0,28.1611,28.1611,28.1153,28.1611,9472.0
2021-01-13 12:45:00,30.72,30.74,30.71,30.73,6075.0,28.1611,28.1794,28.1519,28.1703,6075.0
2021-01-13 12:50:00,30.73,30.88,30.7,30.86,13021.0,28.1703,28.3078,28.1428,28.2895,13021.0
2021-01-13 12:55:00,30.86,30.88,30.82,30.85,14792.0,28.2895,28.3078,28.2528,28.2803,14792.0
2021-01-13 13:00:00,30.83,30.83,30.7,30.7,9973.0,28.2619,28.2619,28.1428,28.1428,9973.0
2021-01-13 13:05:00,30.71,30.71,30.61,30.63,8415.0,28.1519,28.1519,28.0603,28.0786,8415.0
2021-01-13 13:10:00,30.63,30.65,30.6,30.65,20145.0,28.0786,28.0969,28.0511,28.0969,20145.0
2021-01-13 13:15:00,30.67,30.69,30.64,30.66,9250.0,28.1153,28.1336,28.0878,28.1061,9250.0
2021-01-13 13:20:00,30.66,30.68,30.65,30.68,6762.0,28.1061,28.1244,28.0969,28.1244,6762.0
2021-01-13 13:25:00,30.67,30.73,30.65,30.72,10754.0,28.1153,28.1703,28.0969,28.1611,10754.0
2021-01-13 13:30:00,30.71,30.75,30.7,30.74,5879.0,28.1519,28.1886,28.1428,28.1794,5879.0
2021-01-13 13:35:00,30.74,30.76,30.7,30.73,12530.0,28.1794,28.1978,28.1428,28.1703,12530.0
2021-01-13 13:40:00,30.75,30.8,30.72,30.8,8207.0,28.1886,28.2344,28.1611,28.2344,8207.0
2021-01-13 13:45:00,30.8,30.8,30.73,30.75,6309.0,28.2344,28.2344,28.1703,28.1886,6309.0
2021-01-13 13:50:00,30.74,30.91,30.74,30.89,23172.0,28.1794,28.3353,28.1794,28.317,23172.0
2021-01-13 13:55:00,30.89,31.0,30.85,30.96,32510.0,28.317,28.4178,28.2803,28.3811,32510.0
2021-01-13 14:00:00,30.95,30.95,30.85,30.86,7545.0,28.372,28.372,28.2803,28.2895,7545.0
2021-01-13 14:05:00,30.87,30.89,30.82,30.86,8362.0,28.2986,28.317,28.2528,28.2895,8362.0
2021-01-13 14:10:00,30.85,30.88,30.83,30.87,9444.0,28.2803,28.3078,28.2619,28.2986,9444.0
2021-01-13 14:15:00,30.86,30.96,30.86,30.95,8180.0,28.2895,28.3811,28.2895,28.372,8180.0
2021-01-13 14:20:00,30.95,30.98,30.91,30.97,21788.0,28.372,28.3995,28.3353,28.3903,21788.0
2021-01-13 14:25:00,30.97,30.97,30.93,30.95,21803.0,28.3903,28.3903,28.3536,28.372,21803.0
2021-01-13 14:30:00,30.95,30.95,30.69,30.72,16142.0,28.372,28.372,28.1336,28.1611,16142.0
2021-01-13 14:35:00,30.72,30.75,30.67,30.75,12563.0,28.1611,28.1886,28.1153,28.1886,12563.0
2021-01-13 14:40:00,30.74,30.77,30.63,30.64,9864.0,28.1794,28.2069,28.0786,28.0878,9864.0
2021-01-13 14:45:00,30.64,30.7,30.63,30.69,11193.0,28.0878,28.1428,28.0786,28.1336,11193.0
2021-01-13 14:50:00,30.69,30.72,30.66,30.68,7395.0,28.1336,28.1611,28.1061,28.1244,7395.0
2021-01-13 14:55:00,30.68,30.68,30.6,30.6,30345.0,28.1244,28.1244,28.0511,28.0511,30345.0
2021-01-13 15:00:00,30.62,30.62,30.51,30.53,17240.0,28.0694,28.0694,27.9686,27.9869,17240.0
2021-01-13 15:05:00,30.51,30.55,30.48,30.49,9480.0,27.9686,28.0053,27.9411,27.9503,9480.0
2021-01-13 15:10:00,30.48,30.69,30.48,30.69,16596.0,27.9411,28.1336,27.9411,28.1336,16596.0
2021-01-13 15:15:00,30.7,30.75,30.67,30.74,9878.0,28.1428,28.1886,28.1153,28.1794,9878.0
2021-01-13 15:20:00,30.74,30.77,30.72,30.77,15523.0,28.1794,28.2069,28.1611,28.2069,15523.0
2021-01-13 15:25:00,30.76,30.79,30.62,30.65,15247.0,28.1978,28.2253,28.0694,28.0969,15247.0
2021-01-13 15:30:00,30.65,30.67,30.6,30.67,13460.0,28.0969,28.1153,28.0511,28.1153,13460.0
2021-01-13 15:35:00,30.67,30.67,30.58,30.6,17802.0,28.1153,28.1153,28.0328,28.0511,17802.0
2021-01-13 15:40:00,30.6,30.62,30.56,30.62,22733.0,28.0511,28.0694,28.0144,28.0694,22733.0
2021-01-13 15:45:00,30.59,30.65,30.59,30.64,28522.0,28.0419,28.0969,28.0419,28.0878,28522.0
2021-01-13 15:50:00,30.62,30.71,30.6,30.71,53655.0,28.0694,28.1519,28.0511,28.1519,53655.0
2021-01-13 15:55:00,30.7,30.82,30.68,30.68,144053.0,28.1428,28.2528,28.1244,28.1244,144053.0
2021-01-14 09:30:00,30.88,31.32,30.88,31.18,36891.0,28.3078,28.7111,28.3078,28.5828,36891.0
2021-01-14 09:35:00,31.1,31.48,31.03,31.42,11521.0,28.5095,28.8578,28.4453,28.8028,11521.0
2021-01-14 09:40:00,31.39,31.4,31.2,31.27,3635.0,28.7753,28.7845,28.6011,28.6653,3635.0
2021-01-14 09:45:00,31.27,31.35,31.2,31.28,5485.0,28.6653,28.7386,28.6011,28.6745,5485.0
2021-01-14 09:50:00,31.36,31.36,31.27,31.29,2699.0,28.7478,28.7478,28.6653,28.6836,2699.0
2021-01-14 09:55:00,31.24,31.34,31.17,31.26,12815.0,28.6378,28.7295,28.5736,28.6561,12815.0
2021-01-14 10:00:00,31.25,31.3,31.15,31.24,7049.0,28.647,28.6928,28.5553,28.6378,7049.0
2021-01-14 10:05:00,31.24,31.26,31.12,31.21,11032.0,28.6378,28.6561,28.5278,28.6103,11032.0
2021-01-14 10:10:00,31.22,31.29,31.15,31.27,6535.0,28.6195,28.6836,28.5553,28.6653,6535.0
2021-01-14 10:15:00,31.24,31.39,31.24,31.35,7475.0,28.6378,28.7753,28.6378,28.7386,7475.0
2021-01-14 10:20:00,31.37,31.37,31.17,31.21,6388.0,28.757,28.757,28.5736,28.6103,6388.0
2021-01-14 10:25:00,31.21,31.25,31.09,31.16,8983.0,28.6103,28.647,28.5003,28.5645,8983.0
2021-01-14 10:30:00,31.14,31.23,31.13,31.18,17720.0,28.5461,28.6286,28.537,28.5828,17720.0
2021-01-14 10:35:00,31.19,31.28,30.95,30.95,20802.0,28.592,28.6745,28.372,28.372,20802.0
2021-01-14 10:40:00,30.96,31.13,30.96,31.12,8173.0,28.3811,28.537,28.3811,28.5278,8173.0
2021-01-14 10:45:00,31.12,31.14,30.94,30.97,6241.0,28.5278,28.5461,28.3628,28.3903,6241.0
2021-01-14 10:50:00,30.91,30.93,30.82,30.85,16937.0,28.3353,28.3536,28.2528,28.2803,16937.0
2021-01-14 10:55:00,30.87,30.89,30.81,30.86,15718.0,28.2986,28.317,28.2436,28.2895,15718.0
2021-01-14 11:00:00,30.84,30.92,30.83,30.88,32984.0,28.2711,28.3445,28.2619,28.3078,32984.0
2021-01-14 11:05:00,30.86,30.96,30.84,30.96,11983.0,28.2895,28.3811,28.2711,28.3811,11983.0
2021-01-14 11:10:00,30.98,31.09,30.98,31.07,2950.0,28.3995,28.5003,28.3995,28.482,2950.0
2021-01-14 11:15:00,31.12,31.19,31.08,31.17,5077.0,28.5278,28.592,28.4911,28.5736,5077.0
2021-01-14 11:20:00,31.21,31.26,31.17,31.24,8763.0,28.6103,28.6561,28.5736,28.6378,8763.0
2021-01-14 11:25:00,31.21,31.36,31.21,31.36,4601.0,28.6103,28.7478,28.6103,28.7478,4601.0
2021-01-14 11:30:00,31.36,31.46,31.35,31.43,12686.0,28.7478,28.8395,28.7386,28.812,12686.0
2021-01-14 11:35:00,31.47,31.47,31.32,31.33,8510.0,28.8486,28.8486,28.7111,28.7203,8510.0
2021-01-14 11:40:00,31.32,31.33,31.22,31.3,13200.0,28.7111,28.7203,28.6195,28.6928,13200.0
2021-01-14 11:45:00,31.27,31.27,31.21,31.22,6605.0,28.6653,28.6653,28.6103,28.6195,6605.0
2021-01-14 11:50:00,31.21,31.21,31.02,31.04,8231.0,28.6103,28.6103,28.4361,28.4545,8231.0
2021-01-14 11:55:00,31.02,31.05,30.97,31.0,24916.0,28.4361,28.4636,28.3903,28.4178,24916.0
2021-01-14 12:00:00,31.01,31.02,30.91,31.02,19063.0,28.427,28.4361,28.3353,28.4361,19063.0
2021-01-14 12:05:00,31.01,31.01,30.89,30.9,25859.0,28.427,28.427,28.317,28.3261,25859.0
2021-01-14 12:10:00,30.87,30.92,30.75,30.76,61993.0,28.2986,28.3445,28.1886,28.1978,61993.0
2021-01-14 12:15:00,30.74,30.88,30.7,30.88,55904.0,28.1794,28.3078,28.1428,28.3078,55904.0
2021-01-14 12:20:00,30.8,31.03,30.8,31.0,10559.0,28.2344,28.4453,28.2344,28.4178,10559.0
2021-01-14 12:25:00,30.99,31.01,30.93,31.01,6555.0,28.4086,28.427,28.3536,28.427,6555.0
2021-01-14 12:30:00,31.0,31.02,30.96,30.98,3520.0,28.4178,28.4361,28.3811,28.3995,3520.0
2021-01-14 12:35:00,30.95,30.99,30.93,30.97,11775.0,28.372,28.4086,28.3536,28.3903,11775.0
2021-01-14 12:40:00,30.97,30.98,30.86,30.87,6213.0,28.3903,28.3995,28.2895,28.2986,6213.0
2021-01-14 12:45:00,30.84,30.85,30.75,30.78,13372.0,28.2711,28.2803,28.1886,28.2161,13372.0
2021-01-14 12:50:00,30.78,30.83,30.74,30.81,15920.0,28.2161,28.2619,28.1794,28.2436,15920.0
2021-01-14 12:55:00,30.8,30.81,30.77,30.78,30198.0,28.2344,28.2436,28.2069,28.2161,30198.0
2021-01-14 13:00:00,30.77,31.05,30.72,31.05,76778.0,28.2069,28.4636,28.1611,28.4636,76778.0
2021-01-14 13:05:00,31.05,31.09,30.98,30.99,26805.0,28.4636,28.5003,28.3995,28.4086,26805.0
2021-01-14 13:10:00,31.0,31.04,30.98,31.0,16446.0,28.4178,28.4545,28.3995,28.4178,16446.0
2021-01-14 13:15:00,30.99,31.13,30.96,31.13,14584.0,28.4086,28.537,28.3811,28.537,14584.0
2021-01-14 13:20:00,31.11,31.12,31.03,31.06,6766.0,28.5186,28.5278,28.4453,28.4728,6766.0
2021-01-14 13:25:00,31.06,31.12,31.01,31.03,16582.0,28.4728,28.5278,28.427,28.4453,16582.0
2021-01-14 13:30:00,31.03,31.15,31.03,31.13,9677.0,28.4453,28.5553,28.4453,28.537,9677.0
2021-01-14 13:35:00,31.16,31.29,31.15,31.27,6188.0,28.5645,28.6836,28.5553,28.6653,6188.0
2021-01-14 13:40:00,31.25,31.28,31.21,31.28,5799.0,28.647,28.6745,28.6103,28.6745,5799.0
2021-01-14 13:45:00,31.28,31.31,31.25,31.26,9715.0,28.6745,28.702,28.647,28.6561,9715.0
2021-01-14 13:50:00,31.27,31.29,31.25,31.25,9580.0,28.6653,28.6836,28.647,28.647,9580.0
2021-01-14 13:55:00,31.21,31.23,31.16,31.18,4468.0,28.6103,28.6286,28.5645,28.5828,4468.0
2021-01-14 14:00:00,31.17,31.29,31.16,31.27,6572.0,28.5736,28.6836,28.5645,28.6653,6572.0
2021-01-14 14:05:00,31.29,31.36,31.27,31.31,42969.0,28.6836,28.7478,28.6653,28.702,42969.0
2021-01-14 14:10:00,31.31,31.32,31.24,31.3,24210.0,28.702,28.7111,28.6378,28.6928,24210.0
2021-01-14 14:15:00,31.33,31.36,31.26,31.27,6758.0,28.7203,28.7478,28.6561,28.6653,6758.0
2021-01-14 14:20:00,31.28,31.28,31.22,31.24,5846.0,28.6745,28.6745,28.6195,28.6378,5846.0
2021-01-14 14:25:00,31.25,31.27,31.2,31.27,8951.0,28.647,28.6653,28.6011,28.6653,8951.0
2021-01-14 14:30:00,31.27,31.33,31.23,31.29,11326.0,28.6653,28.7203,28.6286,28.6836,11326.0
2021-01-14 14:35:00,31.3,31.36,31.28,31.31,10496.0,28.6928,28.7478,28.6745,28.702,10496.0
2021-01-14 14:40:00,31.33,31.33,31.14,31.15,6936.0,28.7203,28.7203,28.5461,28.5553,6936.0
2021-01-14 14:45:00,31.15,31.15,31.03,31.03,7903.0,28.5553,28.5553,28.4453,28.4453,7903.0
2021-01-14 14:50:00,31.03,31.15,31.02,31.11,10706.0,28.4453,28.5553,28.4361,28.5186,10706.0
2021-01-14 14:55:00,31.1,31.2,31.1,31.16,7569.0,28.5095,28.6011,28.5095,28.5645,7569.0
2021-01-14 15:00:00,31.16,31.22,31.16,31.22,9567.0,28.5645,28.6195,28.5645,28.6195,9567.0
2021-01-14 15:05:00,31.21,31.22,31.11,31.11,9672.0,28.6103,28.6195,28.5186,28.5186,9672.0
2021-01-14 15:10:00,31.11,31.11,30.99,31.02,11096.0,28.5186,28.5186,28.4086,28.4361,11096.0
2021-01-14 15:15:00,31.02,31.06,30.9,30.93,24043.0,28.4361,28.4728,28.3261,28.3536,24043.0
2021-01-14 15:20:00,30.94,31.06,30.94,31.03,14213.0,28.3628,28.4728,28.3628,28.4453,14213.0
2021-01-14 15:25:00,31.01,31.04,30.95,31.04,11514.0,28.427,28.4545,28.372,28.4545,11514.0
2021-01-14 15:30:00,31.03,31.11,31.01,31.09,18218.0,28.4453,28.5186,28.427,28.5003,18218.0
2021-01-14 15:35:00,31.09,31.09,31.04,31.08,15053.0,28.5003,28.5003,28.4545,28.4911,15053.0
2021-01-14 15:40:00,31.07,31.1,31.01,31.1,28798.0,28.482,28.5095,28.427,28.5095,28798.0
2021-01-14 15:45:00,31.08,31.14,31.07,31.1,41622.0,28.4911,28.5461,28.482,28.5095,41622.0
2021-01-14 15:50:00,31.11,31.16,31.02,31.04,66321.0,28.5186,28.5645,28.4361,28.4545,66321.0
2021-01-14 15:55:00,31.04,31.11,31.02,31.06,98548.0,28.4545,28.5186,28.4361,28.4728,98548.0
2021-01-15 09:30:00,30.6,30.78,30.25,30.26,29967.0,28.0511,28.2161,27.7303,27.7394,29967.0
2021-01-15 09:35:00,30.26,30.48,30.07,30.07,15435.0,27.7394,27.9411,27.5653,27.5653,15435.0
2021-01-15 09:40:00,30.04,30.13,29.95,30.13,8590.0,27.5378,27.6203,27.4553,27.6203,8590.0
2021-01-15 09:45:00,30.15,30.25,30.08,30.1,8075.0,27.6386,27.7303,27.5744,27.5928,8075.0
2021-01-15 09:50:00,30.11,30.29,29.96,30.26,7506.0,27.6019,27.7669,27.4644,27.7394,7506.0
2021-01-15 09:55:00,30.26,30.26,30.09,30.24,15873.0,27.7394,27.7394,27.5836,27.7211,15873.0
2021-01-15 10:00:00,30.24,30.24,29.99,30.11,13971.0,27.7211,27.7211,27.4919,27.6019,13971.0
2021-01-15 10:05:00,30.08,30.08,29.8,29.87,33074.0,27.5744,27.5744,27.3177,27.3819,33074.0
2021-01-15 10:10:00,29.87,30.18,29.85,30.01,17800.0,27.3819,27.6661,27.3636,27.5103,17800.0
2021-01-15 10:15:00,30.0,30.06,29.97,30.02,12839.0,27.5011,27.5561,27.4736,27.5194,12839.0
2021-01-15 10:20:00,30.05,30.05,29.84,29.86,44702.0,27.5469,27.5469,27.3544,27.3727,44702.0
2021-01-15 10:25:00,29.86,30.13,29.84,30.1,17584.0,27.3727,27.6203,27.3544,27.5928,17584.0
2021-01-15 10:30:00,30.05,30.32,30.05,30.27,10317.0,27.5469,27.7944,27.5469,27.7486,10317.0
2021-01-15 10:35:00,30.26,30.27,30.08,30.09,13350.0,27.7394,27.7486,27.5744,27.5836,13350.0
2021-01-15 10:40:00,30.1,30.2,30.08,30.19,10190.0,27.5928,27.6844,27.5744,27.6753,10190.0
2021-01-15 10:45:00,30.19,30.23,30.06,30.1,14372.0,27.6753,27.7119,27.5561,27.5928,14372.0
2021-01-15 10:50:00,30.1,30.22,30.09,30.18,16389.0,27.5928,27.7028,27.5836,27.6661,16389.0
2021-01-15 10:55:00,30.15,30.16,30.07,30.07,15095.0,27.6386,27.6478,27.5653,27.5653,15095.0
2021-01-15 11:00:00,30.08,30.08,29.99,30.0,27133.0,27.5744,27.5744,27.4919,27.5011,27133.0
2021-01-15 11:05:00,30.03,30.08,29.99,30.02,8890.0,27.5286,27.5744,27.4919,27.5194,8890.0
2021-01-15 11:10:00,30.04,30.07,29.98,30.04,13238.0,27.5378,27.5653,27.4828,27.5378,13238.0
2021-01-15 11:15:00,30.01,30.12,29.97,30.08,25321.0,27.5103,27.6111,27.4736,27.5744,25321.0
2021-01-15 11:20:00,30.08,30.1,30.02,30.03,10067.0,27.5744,27.5928,27.5194,27.5286,10067.0
2021-01-15 11:25:00,30.03,30.23,30.02,30.23,31933.0,27.5286,27.7119,27.5194,27.7119,31933.0
2021-01-15 11:30:00,30.24,30.35,30.18,30.31,22658.0,27.7211,27.8219,27.6661,27.7853,22658.0
2021-01-15 11:35:00,30.31,30.52,30.3,30.5,26615.0,27.7853,27.9778,27.7761,27.9594,26615.0
2021-01-15 11:40:00,30.51,30.51,30.38,30.41,9455.0,27.9686,27.9686,27.8494,27.8769,9455.0
2021-01-15 11:45:00,30.41,30.44,30.38,30.41,5386.0,27.8769,27.9044,27.8494,27.8769,5386.0
2021-01-15 11:50:00,30.36,30.36,30.29,30.33,5663.0,27.8311,27.8311,27.7669,27.8036,5663.0
2021-01-15 11:55:00,30.34,30.34,30.19,30.21,9013.0,27.8128,27.8128,27.6753,27.6936,9013.0
2021-01-15 12:00:00,30.18,30.22,30.13,30.2,5682.0,27.6661,27.7028,27.6203,27.6844,5682.0
2021-01-15 12:05:00,30.19,30.23,30.1,30.1,3548.0,27.6753,27.7119,27.5928,27.5928,3548.0
2021-01-15 12:10:00,30.08,30.18,30.08,30.15,14282.0,27.5744,27.6661,27.5744,27.6386,14282.0
2021-01-15 12:15:00,30.15,30.24,30.15,30.24,7238.0,27.6386,27.7211,27.6386,27.7211,7238.0
2021-01-15 12:20:00,30.23,30.23,30.17,30.17,4316.0,27.7119,27.7119,27.6569,27.6569,4316.0
2021-01-15 12:25:00,30.18,30.2,30.15,30.17,4705.0,27.6661,27.6844,27.6386,27.6569,4705.0
2021-01-15 12:30:00,30.18,30.25,30.15,30.24,8569.0,27.6661,27.7303,27.6386,27.7211,8569.0
2021-01-15 12:35:00,30.23,30.3,30.22,30.3,21445.0,27.7119,27.7761,27.7028,27.7761,21445.0
2021-01-15 12:40:00,30.32,30.37,30.3,30.37,6917.0,27.7944,27.8403,27.7761,27.8403,6917.0
2021-01-15 12:45:00,30.37,30.43,30.34,30.42,7241.0,27.8403,27.8953,27.8128,27.8861,7241.0
2021-01-15 12:50:00,30.41,30.48,30.38,30.45,5220.0,27.8769,27.9411,27.8494,27.9136,5220.0
2021-01-15 12:55:00,30.44,30.45,30.37,30.45,5069.0,27.9044,27.9136,27.8403,27.9136,5069.0
2021-01-15 13:00:00,30.49,30.54,30.42,30.45,13109.0,27.9503,27.9961,27.8861,27.9136,13109.0
2021-01-15 13:05:00,30.46,30.49,30.4,30.42,8175.0,27.9228,27.9503,27.8678,27.8861,8175.0
2021-01-15 13:10:00,30.41,30.41,30.32,30.32,7449.0,27.8769,27.8769,27.7944,27.7944,7449.0
2021-01-15 13:15:00,30.3,30.44,30.27,30.36,13517.0,27.7761,27.9044,27.7486,27.8311,13517.0
2021-01-15 13:20:00,30.34,30.35,30.32,30.32,3415.0,27.8128,27.8219,27.7944,27.7944,3415.0
2021-01-15 13:25:00,30.32,30.32,30.23,30.3,8220.0,27.7944,27.7944,27.7119,27.7761,8220.0
2021-01-15 13:30:00,30.34,30.41,30.34,30.38,6750.0,27.8128,27.8769,27.8128,27.8494,6750.0
2021-01-15 13:35:00,30.37,30.4,30.34,30.39,8513.0,27.8403,27.8678,27.8128,27.8586,8513.0
2021-01-15 13:40:00,30.38,30.49,30.38,30.43,10394.0,27.8494,27.9503,27.8494,27.8953,10394.0
2021-01-15 13:45:00,30.43,30.46,30.4,30.4,3686.0,27.8953,27.9228,27.8678,27.8678,3686.0
2021-01-15 13:50:00,30.39,30.41,30.37,30.38,15783.0,27.8586,27.8769,27.8403,27.8494,15783.0
2021-01-15 13:55:00,30.37,30.42,30.32,30.42,6201.0,27.8403,27.8861,27.7944,27.8861,6201.0
2021-01-15 14:00:00,30.45,30.45,30.39,30.45,5810.0,27.9136,27.9136,27.8586,27.9136,5810.0
2021-01-15 14:05:00,30.44,30.47,30.42,30.42,4955.0,27.9044,27.9319,27.8861,27.8861,4955.0
2021-01-15 14:10:00,30.41,30.42,30.33,30.34,6049.0,27.8769,27.8861,27.8036,27.8128,6049.0
2021-01-15 14:15:00,30.32,30.35,30.26,30.28,8596.0,27.7944,27.8219,27.7394,27.7578,8596.0
2021-01-15 14:20:00,30.28,30.32,30.25,30.26,4254.0,27.7578,27.7944,27.7303,27.7394,4254.0
2021-01-15 14:25:00,30.25,30.27,30.21,30.21,12637.0,27.7303,27.7486,27.6936,27.6936,12637.0
2021-01-15 14:30:00,30.22,30.34,30.22,30.34,13004.0,27.7028,27.8128,27.7028,27.8128,13004.0
2021-01-15 14:35:00,30.34,30.35,30.31,30.31,7863.0,27.8128,27.8219,27.7853,27.7853,7863.0
2021-01-15 14:40:00,30.27,30.31,30.22,30.29,5847.0,27.7486,27.7853,27.7028,27.7669,5847.0
2021-01-15 14:45:00,30.29,30.36,30.26,30.36,6290.0,27.7669,27.8311,27.7394,27.8311,6290.0
2021-01-15 14:50:00,30.37,30.37,30.29,30.29,5767.0,27.8403,27.8403,27.7669,27.7669,5767.0
2021-01-15 14:55:00,30.29,30.31,30.24,30.28,9146.0,27.7669,27.7853,27.7211,27.7578,9146.0
2021-01-15 15:00:00,30.31,30.32,30.28,30.28,4699.0,27.7853,27.7944,27.7578,27.7578,4699.0
2021-01-15 15:05:00,30.27,30.28,30.19,30.2,17882.0,27.7486,27.7578,27.6753,27.6844,17882.0
2021-01-15 15:10:00,30.21,30.27,30.2,30.22,63833.0,27.6936,27.7486,27.6844,27.7028,63833.0
2021-01-15 15:15:00,30.21,30.24,30.18,30.19,7323.0,27.6936,27.7211,27.6661,27.6753,7323.0
2021-01-15 15:20:00,30.19,30.2,30.12,30.2,21864.0,27.6753,27.6844,27.6111,27.6844,21864.0
2021-01-15 15:25:00,30.19,30.21,30.17,30.17,7117.0,27.6753,27.6936,27.6569,27.6569,7117.0
2021-01-15 15:30:00,30.16,30.17,30.1,30.12,31945.0,27.6478,27.6569,27.5928,27.6111,31945.0
2021-01-15 15:35:00,30.12,30.12,30.04,30.05,14452.0,27.6111,27.6111,27.5378,27.5469,14452.0
2021-01-15 15:40:00,30.05,30.13,30.04,30.11,37951.0,27.5469,27.6203,27.5378,27.6019,37951.0
2021-01-15 15:45:00,30.1,30.12,30.04,30.1,51853.0,27.5928,27.6111,27.5378,27.5928,51853.0
2021-01-15 15:50:00,30.11,30.12,30.08,30.11,42300.0,27.6019,27.6111,27.5744,27.6019,42300.0
2021-01-15 15:55:00,30.1,30.1,30.01,30.03,101420.0,27.5928,27.5928,27.5103,27.5286,101420.0
2021-01-19 09:30:00,30.2,30.36,29.9,30.07,63286.0,27.6844,27.8311,27.4094,27.5653,63286.0
2021-01-19 09:35:00,30.13,30.3,30.07,30.18,7395.0,27.6203,27.7761,27.5653,27.6661,7395.0
2021-01-19 09:40:00,30.25,30.27,30.12,30.23,11089.0,27.7303,27.7486,27.6111,27.7119,11089.0
2021-01-19 09:45:00,30.25,30.3,30.02,30.05,8769.0,27.7303,27.7761,27.5194,27.5469,8769.0
2021-01-19 09:50:00,30.04,30.15,29.99,30.08,11246.0,27.5378,27.6386,27.4919,27.5744,11246.0
2021-01-19 09:55:00,30.07,30.1,30.0,30.07,7722.0,27.5653,27.5928,27.5011,27.5653,7722.0
2021-01-19 10:00:00,30.07,30.15,29.93,30.15,22638.0,27.5653,27.6386,27.4369,27.6386,22638.0
2021-01-19 10:05:00,30.18,30.23,30.15,30.15,31182.0,27.6661,27.7119,27.6386,27.6386,31182.0
2021-01-19 10:10:00,30.15,30.2,30.0,30.05,37546.0,27.6386,27.6844,27.5011,27.5469,37546.0
2021-01-19 10:15:00,30.04,30.06,29.94,30.01,23032.0,27.5378,27.5561,27.4461,27.5103,23032.0
2021-01-19 10:20:00,30.01,30.03,29.96,30.01,15450.0,27.5103,27.5286,27.4644,27.5103,15450.0
2021-01-19 10:25:00,30.01,30.05,29.97,30.04,9117.0,27.5103,27.5469,27.4736,27.5378,9117.0
2021-01-19 10:30:00,30.03,30.06,29.96,30.06,12010.0,27.5286,27.5561,27.4644,27.5561,12010.0
2021-01-19 10:35:00,30.07,30.16,30.06,30.13,7154.0,27.5653,27.6478,27.5561,27.6203,7154.0
2021-01-19 10:40:00,30.11,30.15,30.08,30.15,6344.0,27.6019,27.6386,27.5744,27.6386,6344.0
2021-01-19 10:45:00,30.14,30.26,30.13,30.26,12536.0,27.6294,27.7394,27.6203,27.7394,12536.0
2021-01-19 10:50:00,30.26,30.31,30.2,30.2,7013.0,27.7394,27.7853,27.6844,27.6844,7013.0
2021-01-19 10:55:00,30.21,30.25,30.12,30.12,12822.0,27.6936,27.7303,27.6111,27.6111,12822.0
2021-01-19 11:00:00,30.12,30.16,30.11,30.13,23728.0,27.6111,27.6478,27.6019,27.6203,23728.0
2021-01-19 11:05:00,30.14,30.14,30.01,30.02,9460.0,27.6294,27.6294,27.5103,27.5194,9460.0
2021-01-19 11:10:00,30.03,30.19,30.01,30.19,15996.0,27.5286,27.6753,27.5103,27.6753,15996.0
2021-01-19 11:15:00,30.19,30.24,30.12,30.19,11286.0,27.6753,27.7211,27.6111,27.6753,11286.0
2021-01-19 11:20:00,30.18,30.3,30.18,30.23,11154.0,27.6661,27.7761,27.6661,27.7119,11154.0
2021-01-19 11:25:00,30.22,30.3,30.19,30.27,11949.0,27.7028,27.7761,27.6753,27.7486,11949.0
2021-01-19 11:30:00,30.31,30.31,30.1,30.13,7462.0,27.7853,27.7853,27.5928,27.6203,7462.0
2021-01-19 11:35:00,30.12,30.26,30.12,30.23,5745.0,27.6111,27.7394,27.6111,27.7119,5745.0
2021-01-19 11:40:00,30.26,30.28,30.22,30.24,6499.0,27.7394,27.7578,27.7028,27.7211,6499.0
2021-01-19 11:45:00,30.22,30.22,30.09,30.1,7761.0,27.7028,27.7028,27.5836,27.5928,7761.0
2021-01-19 11:50:00,30.12,30.2,30.1,30.12,4500.0,27.6111,27.6844,27.5928,27.6111,4500.0
2021-01-19 11:55:00,30.11,30.19,30.1,30.17,11632.0,27.6019,27.6753,27.5928,27.6569,11632.0
2021-01-19 12:00:00,30.18,30.22,30.11,30.12,8935.0,27.6661,27.7028,27.6019,27.6111,8935.0
2021-01-19 12:05:00,30.12,30.16,30.06,30.09,10529.0,27.6111,27.6478,27.5561,27.5836,10529.0
2021-01-19 12:10:00,30.07,30.12,30.03,30.07,3600.0,27.5653,27.6111,27.5286,27.5653,3600.0
2021-01-19 12:15:00,30.08,30.08,30.03,30.03,7217.0,27.5744,27.5744,27.5286,27.5286,7217.0
2021-01-19 12:20:00,30.03,30.06,29.98,30.04,8292.0,27.5286,27.5561,27.4828,27.5378,8292.0
2021-01-19 12:25:00,30.02,30.07,30.01,30.07,14512.0,27.5194,27.5653,27.5103,27.5653,14512.0
2021-01-19 12:30:00,30.07,30.16,30.05,30.14,11046.0,27.5653,27.6478,27.5469,27.6294,11046.0
2021-01-19 12:35:00,30.15,30.17,30.0,30.0,8819.0,27.6386,27.6569,27.5011,27.5011,8819.0
2021-01-19 12:40:00,30.0,30.08,30.0,30.05,9125.0,27.5011,27.5744,27.5011,27.5469,9125.0
2021-01-19 12:45:00,30.05,30.06,29.97,29.98,15159.0,27.5469,27.5561,27.4736,27.4828,15159.0
2021-01-19 12:50:00,29.98,30.02,29.96,30.01,7284.0,27.4828,27.5194,27.4644,27.5103,7284.0
2021-01-19 12:55:00,30.01,30.07,30.01,30.06,8452.0,27.5103,27.5653,27.5103,27.5561,8452.0
2021-01-19 13:00:00,30.07,30.07,30.01,30.04,3491.0,27.5653,27.5653,27.5103,27.5378,3491.0
2021-01-19 13:05:00,30.05,30.06,30.0,30.04,36561.0,27.5469,27.5561,27.5011,27.5378,36561.0
2021-01-19 13:10:00,30.05,30.06,29.98,29.99,8123.0,27.5469,27.5561,27.4828,27.4919,8123.0
2021-01-19 13:15:00,29.98,30.01,29.94,29.95,6098.0,27.4828,27.5103,27.4461,27.4553,6098.0
2021-01-19 13:20:00,29.93,29.96,29.91,29.95,4566.0,27.4369,27.4644,27.4186,27.4553,4566.0
2021-01-19 13:25:00,29.95,30.0,29.94,29.98,13879.0,27.4553,27.5011,27.4461,27.4828,13879.0
2021-01-19 13:30:00,29.99,30.01,29.98,30.0,7168.0,27.4919,27.5103,27.4828,27.5011,7168.0
2021-01-19 13:35:00,30.01,30.05,30.01,30.05,5384.0,27.5103,27.5469,27.5103,27.5469,5384.0
2021-01-19 13:40:00,30.07,30.08,29.99,30.03,4793.0,27.5653,27.5744,27.4919,27.5286,4793.0
2021-01-19 13:45:00,30.03,30.08,30.0,30.05,5520.0,27.5286,27.5744,27.5011,27.5469,5520.0
2021-01-19 13:50:00,30.07,30.08,30.04,30.06,6211.0,27.5653,27.5744,27.5378,27.5561,6211.0
2021-01-19 13:55:00,30.07,30.07,30.02,30.04,2420.0,27.5653,27.5653,27.5194,27.5378,2420.0
2021-01-19 14:00:00,30.05,30.09,30.02,30.08,9688.0,27.5469,27.5836,27.5194,27.5744,9688.0
2021-01-19 14:05:00,30.08,30.13,30.08,30.1,5354.0,27.5744,27.6203,27.5744,27.5928,5354.0
2021-01-19 14:10:00,30.11,30.2,30.11,30.17,4921.0,27.6019,27.6844,27.6019,27.6569,4921.0
2021-01-19 14:15:00,30.15,30.23,30.14,30.21,6782.0,27.6386,27.7119,27.6294,27.6936,6782.0
2021-01-19 14:20:00,30.21,30.22,30.14,30.16,6806.0,27.6936,27.7028,27.6294,27.6478,6806.0
2021-01-19 14:25:00,30.15,30.15,30.06,30.07,4642.0,27.6386,27.6386,27.5561,27.5653,4642.0
2021-01-19 14:30:00,30.09,30.11,30.06,30.11,5584.0,27.5836,27.6019,27.5561,27.6019,5584.0
2021-01-19 14:35:00,30.11,30.15,30.11,30.13,8264.0,27.6019,27.6386,27.6019,27.6203,8264.0
2021-01-19 14:40:00,30.14,30.15,30.1,30.15,6852.0,27.6294,27.6386,27.5928,27.6386,6852.0
2021-01-19 14:45:00,30.14,30.17,30.11,30.16,12480.0,27.6294,27.6569,27.6019,27.6478,12480.0
2021-01-19 14:50:00,30.16,30.19,30.12,30.13,9939.0,27.6478,27.6753,27.6111,27.6203,9939.0
2021-01-19 14:55:00,30.13,30.16,30.1,30.15,6231.0,27.6203,27.6478,27.5928,27.6386,6231.0
2021-01-19 15:00:00,30.15,30.19,30.13,30.18,5756.0,27.6386,27.6753,27.6203,27.6661,5756.0
2021-01-19 15:05:00,30.19,30.22,30.14,30.15,6503.0,27.6753,27.7028,27.6294,27.6386,6503.0
2021-01-19 15:10:00,30.14,30.16,30.08,30.08,5470.0,27.6294,27.6478,27.5744,27.5744,5470.0
2021-01-19 15:15:00,30.09,30.1,30.04,30.09,12474.0,27.5836,27.5928,27.5378,27.5836,12474.0
2021-01-19 15:20:00,30.1,30.12,30.08,30.1,9723.0,27.5928,27.6111,27.5744,27.5928,9723.0
2021-01-19 15:25:00,30.1,30.17,30.08,30.17,7025.0,27.5928,27.6569,27.5744,27.6569,7025.0
2021-01-19 15:30:00,30.17,30.19,30.13,30.16,12037.0,27.6569,27.6753,27.6203,27.6478,12037.0
2021-01-19 15:35:00,30.16,30.16,30.12,30.15,15879.0,27.6478,27.6478,27.6111,27.6386,15879.0
2021-01-19 15:40:00,30.15,30.15,30.1,30.14,16104.0,27.6386,27.6386,27.5928,27.6294,16104.0
2021-01-19 15:45:00,30.13,30.18,30.12,30.16,12603.0,27.6203,27.6661,27.6111,27.6478,12603.0
2021-01-19 15:50:00,30.17,30.21,30.1,30.12,24226.0,27.6569,27.6936,27.5928,27.6111,24226.0
2021-01-19 15:55:00,30.12,30.12,30.03,30.09,79948.0,27.6111,27.6111,27.5286,27.5836,79948.0
2021-01-20 09:30:00,30.51,30.62,30.43,30.45,13605.0,27.9686,28.0694,27.8953,27.9136,13605.0
2021-01-20 09:35:00,30.26,30.31,30.12,30.23,7688.0,27.7394,27.7853,27.6111,27.7119,7688.0
2021-01-20 09:40:00,30.14,30.22,30.08,30.11,10843.0,27.6294,27.7028,27.5744,27.6019,10843.0
2021-01-20 09:45:00,30.13,30.15,30.04,30.15,10268.0,27.6203,27.6386,27.5378,27.6386,10268.0
2021-01-20 09:50:00,30.09,30.11,29.94,30.03,55851.0,27.5836,27.6019,27.4461,27.5286,55851.0
2021-01-20 09:55:00,30.04,30.29,30.04,30.29,6500.0,27.5378,27.7669,27.5378,27.7669,6500.0
2021-01-20 10:00:00,30.29,30.42,30.26,30.34,12268.0,27.7669,27.8861,27.7394,27.8128,12268.0
2021-01-20 10:05:00,30.34,30.37,30.26,30.33,32158.0,27.8128,27.8403,27.7394,27.8036,32158.0
2021-01-20 10:10:00,30.32,30.36,30.2,30.23,10932.0,27.7944,27.8311,27.6844,27.7119,10932.0
2021-01-20 10:15:00,30.28,30.43,30.26,30.33,17894.0,27.7578,27.8953,27.7394,27.8036,17894.0
2021-01-20 10:20:00,30.34,30.34,30.26,30.32,5256.0,27.8128,27.8128,27.7394,27.7944,5256.0
2021-01-20 10:25:00,30.31,30.33,30.17,30.22,16522.0,27.7853,27.8036,27.6569,27.7028,16522.0
2021-01-20 10:30:00,30.17,30.3,30.16,30.27,4504.0,27.6569,27.7761,27.6478,27.7486,4504.0
2021-01-20 10:35:00,30.28,30.28,30.08,30.11,7082.0,27.7578,27.7578,27.5744,27.6019,7082.0
2021-01-20 10:40:00,30.14,30.14,29.98,30.01,9455.0,27.6294,27.6294,27.4828,27.5103,9455.0
2021-01-20 10:45:00,30.01,30.03,29.92,29.95,21991.0,27.5103,27.5286,27.4277,27.4553,21991.0
2021-01-20 10:50:00,29.94,29.94,29.88,29.92,13773.0,27.4461,27.4461,27.3911,27.4277,13773.0
2021-01-20 10:55:00,29.92,29.96,29.81,29.96,31848.0,27.4277,27.4644,27.3269,27.4644,31848.0
2021-01-20 11:00:00,29.94,30.01,29.93,29.99,25186.0,27.4461,27.5103,27.4369,27.4919,25186.0
2021-01-20 11:05:00,29.97,29.98,29.77,29.77,37183.0,27.4736,27.4828,27.2902,27.2902,37183.0
2021-01-20 11:10:00,29.77,29.87,29.73,29.87,12823.0,27.2902,27.3819,27.2536,27.3819,12823.0
2021-01-20 11:15:00,29.86,29.9,29.8,29.9,12966.0,27.3727,27.4094,27.3177,27.4094,12966.0
2021-01-20 11:20:00,29.94,29.94,29.82,29.85,6729.0,27.4461,27.4461,27.3361,27.3636,6729.0
2021-01-20 11:25:00,29.84,30.01,29.82,30.0,8361.0,27.3544,27.5103,27.3361,27.5011,8361.0
2021-01-20 11:30:00,30.01,30.09,29.97,30.09,10167.0,27.5103,27.5836,27.4736,27.5836,10167.0
2021-01-20 11:35:00,30.08,30.17,30.07,30.1,10566.0,27.5744,27.6569,27.5653,27.5928,10566.0
2021-01-20 11:40:00,30.1,30.16,30.06,30.16,6877.0,27.5928,27.6478,27.5561,27.6478,6877.0
2021-01-20 11:45:00,30.14,30.14,30.0,30.01,8195.0,27.6294,27.6294,27.5011,27.5103,8195.0
2021-01-20 11:50:00,30.01,30.04,29.96,29.96,6095.0,27.5103,27.5378,27.4644,27.4644,6095.0
2021-01-20 11:55:00,29.97,29.98,29.89,29.91,31660.0,27.4736,27.4828,27.4002,27.4186,31660.0
2021-01-20 12:00:00,29.9,29.97,29.9,29.95,5162.0,27.4094,27.4736,27.4094,27.4553,5162.0
2021-01-20 12:05:00,29.96,30.02,29.94,30.02,1967.0,27.4644,27.5194,27.4461,27.5194,1967.0
2021-01-20 12:10:00,30.0,30.01,29.93,29.95,10355.0,27.5011,27.5103,27.4369,27.4553,10355.0
2021-01-20 12:15:00,29.97,29.97,29.84,29.84,6060.0,27.4736,27.4736,27.3544,27.3544,6060.0
2021-01-20 12:20:00,29.9,29.92,29.81,29.89,7286.0,27.4094,27.4277,27.3269,27.4002,7286.0
2021-01-20 12:25:00,29.89,29.9,29.85,29.89,5069.0,27.4002,27.4094,27.3636,27.4002,5069.0
2021-01-20 12:30:00,29.89,29.89,29.78,29.8,20562.0,27.4002,27.4002,27.2994,27.3177,20562.0
2021-01-20 12:35:00,29.8,29.8,29.71,29.71,19188.0,27.3177,27.3177,27.2352,27.2352,19188.0
2021-01-20 12:40:00,29.66,29.73,29.65,29.72,16492.0,27.1894,27.2536,27.1802,27.2444,16492.0
2021-01-20 12:45:00,29.73,29.78,29.7,29.73,21259.0,27.2536,27.2994,27.2261,27.2536,21259.0
2021-01-20 12:50:00,29.74,29.74,29.56,29.6,22686.0,27.2627,27.2627,27.0977,27.1344,22686.0
2021-01-20 12:55:00,29.61,29.74,29.6,29.65,30798.0,27.1436,27.2627,27.1344,27.1802,30798.0
2021-01-20 13:00:00,29.63,29.72,29.62,29.71,22309.0,27.1619,27.2444,27.1527,27.2352,22309.0
2021-01-20 13:05:00,29.7,29.72,29.66,29.72,8315.0,27.2261,27.2444,27.1894,27.2444,8315.0
2021-01-20 13:10:00,29.72,29.77,29.72,29.77,8656.0,27.2444,27.2902,27.2444,27.2902,8656.0
2021-01-20 13:15:00,29.76,29.81,29.76,29.77,15125.0,27.2811,27.3269,27.2811,27.2902,15125.0
2021-01-20 13:20:00,29.77,29.79,29.75,29.76,13887.0,27.2902,27.3086,27.2719,27.2811,13887.0
2021-01-20 13:25:00,29.78,29.81,29.73,29.73,7319.0,27.2994,27.3269,27.2536,27.2536,7319.0
2021-01-20 13:30:00,29.74,29.78,29.74,29.74,11036.0,27.2627,27.2994,27.2627,27.2627,11036.0
2021-01-20 13:35:00,29.75,29.75,29.71,29.71,12267.0,27.2719,27.2719,27.2352,27.2352,12267.0
2021-01-20 13:40:00,29.72,29.75,29.69,29.7,8118.0,27.2444,27.2719,27.2169,27.2261,8118.0
2021-01-20 13:45:00,29.7,29.74,29.68,29.69,9923.0,27.2261,27.2627,27.2077,27.2169,9923.0
2021-01-20 13:50:00,29.69,29.72,29.59,29.62,12413.0,27.2169,27.2444,27.1252,27.1527,12413.0
2021-01-20 13:55:00,29.6,29.61,29.51,29.54,10813.0,27.1344,27.1436,27.0519,27.0794,10813.0
2021-01-20 14:00:00,29.53,29.55,29.46,29.46,12353.0,27.0702,27.0886,27.0061,27.0061,12353.0
2021-01-20 14:05:00,29.45,29.46,29.39,29.41,39710.0,26.9969,27.0061,26.9419,26.9602,39710.0
2021-01-20 14:10:00,29.41,29.51,29.4,29.5,36250.0,26.9602,27.0519,26.9511,27.0427,36250.0
2021-01-20 14:15:00,29.5,29.54,29.48,29.5,20775.0,27.0427,27.0794,27.0244,27.0427,20775.0
2021-01-20 14:20:00,29.51,29.53,29.48,29.48,7208.0,27.0519,27.0702,27.0244,27.0244,7208.0
2021-01-20 14:25:00,29.49,29.5,29.39,29.42,16188.0,27.0336,27.0427,26.9419,26.9694,16188.0
2021-01-20 14:30:00,29.45,29.52,29.43,29.52,5915.0,26.9969,27.0611,26.9786,27.0611,5915.0
2021-01-20 14:35:00,29.52,29.57,29.5,29.53,6756.0,27.0611,27.1069,27.0427,27.0702,6756.0
2021-01-20 14:40:00,29.53,29.56,29.49,29.49,7730.0,27.0702,27.0977,27.0336,27.0336,7730.0
2021-01-20 14:45:00,29.5,29.52,29.48,29.5,8071.0,27.0427,27.0611,27.0244,27.0427,8071.0
2021-01-20 14:50:00,29.51,29.51,29.46,29.49,6400.0,27.0519,27.0519,27.0061,27.0336,6400.0
2021-01-20 14:55:00,29.5,29.6,29.5,29.6,5559.0,27.0427,27.1344,27.0427,27.1344,5559.0
2021-01-20 15:00:00,29.57,29.61,29.55,29.58,12648.0,27.1069,27.1436,27.0886,27.1161,12648.0
2021-01-20 15:05:00,29.6,29.63,29.57,29.58,17411.0,27.1344,27.1619,27.1069,27.1161,17411.0
2021-01-20 15:10:00,29.58,29.69,29.57,29.69,13587.0,27.1161,27.2169,27.1069,27.2169,13587.0
2021-01-20 15:15:00,29.72,29.81,29.67,29.8,34939.0,27.2444,27.3269,27.1986,27.3177,34939.0
2021-01-20 15:20:00,29.8,29.8,29.65,29.65,7704.0,27.3177,27.3177,27.1802,27.1802,7704.0
2021-01-20 15:25:00,29.66,29.72,29.64,29.65,11350.0,27.1894,27.2444,27.1711,27.1802,11350.0
2021-01-20 15:30:00,29.66,29.7,29.65,29.67,15152.0,27.1894,27.2261,27.1802,27.1986,15152.0
2021-01-20 15:35:00,29.67,29.74,29.67,29.71,11973.0,27.1986,27.2627,27.1986,27.2352,11973.0
2021-01-20 15:40:00,29.71,29.76,29.7,29.75,28488.0,27.2352,27.2811,27.2261,27.2719,28488.0
2021-01-20 15:45:00,29.75,29.76,29.7,29.72,37099.0,27.2719,27.2811,27.2261,27.2444,37099.0
2021-01-20 15:50:00,29.72,29.78,29.72,29.72,38264.0,27.2444,27.2994,27.2444,27.2444,38264.0
2021-01-20 15:55:00,29.73,29.78,29.7,29.78,93372.0,27.2536,27.2994,27.2261,27.2994,93372.0
2021-01-21 09:30:00,29.89,29.99,29.5,29.88,20918.0,27.4002,27.4919,27.0427,27.3911,20918.0
2021-01-21 09:35:00,29.87,29.87,29.66,29.66,1100.0,27.3819,27.3819,27.1894,27.1894,1100.0
2021-01-21 09:40:00,29.55,29.6,29.46,29.49,16157.0,27.0886,27.1344,27.0061,27.0336,16157.0
2021-01-21 09:45:00,29.5,29.62,29.47,29.49,6823.0,27.0427,27.1527,27.0152,27.0336,6823.0
2021-01-21 09:50:00,29.53,29.63,29.48,29.53,59780.0,27.0702,27.1619,27.0244,27.0702,59780.0
2021-01-21 09:55:00,29.53,29.6,29.47,29.6,21508.0,27.0702,27.1344,27.0152,27.1344,21508.0
2021-01-21 10:00:00,29.6,29.69,29.47,29.51,22836.0,27.1344,27.2169,27.0152,27.0519,22836.0
2021-01-21 10:05:00,29.51,29.54,29.35,29.36,18923.0,27.0519,27.0794,26.9052,26.9144,18923.0
2021-01-21 10:10:00,29.35,29.44,29.31,29.43,52138.0,26.9052,26.9877,26.8686,26.9786,52138.0
2021-01-21 10:15:00,29.43,29.48,29.4,29.45,26369.0,26.9786,27.0244,26.9511,26.9969,26369.0
2021-01-21 10:20:00,29.46,29.46,29.24,29.26,13873.0,27.0061,27.0061,26.8044,26.8227,13873.0
2021-01-21 10:25:00,29.27,29.36,29.18,29.36,18782.0,26.8319,26.9144,26.7494,26.9144,18782.0
2021-01-21 10:30:00,29.34,29.38,29.13,29.14,27594.0,26.8961,26.9327,26.7036,26.7127,27594.0
2021-01-21 10:35:00,29.13,29.19,29.03,29.03,36714.0,26.7036,26.7586,26.6119,26.6119,36714.0
2021-01-21 10:40:00,29.05,29.15,29.04,29.05,26770.0,26.6302,26.7219,26.6211,26.6302,26770.0
2021-01-21 10:45:00,29.05,29.11,29.01,29.1,25059.0,26.6302,26.6852,26.5936,26.6761,25059.0
2021-01-21 10:50:00,29.1,29.1,28.83,28.84,29517.0,26.6761,26.6761,26.4285,26.4377,29517.0
2021-01-21 10:55:00,28.86,28.89,28.78,28.89,17879.0,26.456,26.4835,26.3827,26.4835,17879.0
2021-01-21 11:00:00,28.92,28.98,28.83,28.9,13947.0,26.511,26.566,26.4285,26.4927,13947.0
2021-01-21 11:05:00,28.88,28.88,28.8,28.85,9773.0,26.4744,26.4744,26.401,26.4469,9773.0
2021-01-21 11:10:00,28.85,28.87,28.79,28.79,11262.0,26.4469,26.4652,26.3919,26.3919,11262.0
2021-01-21 11:15:00,28.81,28.82,28.67,28.72,15607.0,26.4102,26.4194,26.2819,26.3277,15607.0
2021-01-21 11:20:00,28.71,28.88,28.71,28.88,15996.0,26.3185,26.4744,26.3185,26.4744,15996.0
2021-01-21 11:25:00,28.86,29.04,28.86,29.03,8060.0,26.456,26.6211,26.456,26.6119,8060.0
2021-01-21 11:30:00,29.03,29.04,28.91,28.92,10370.0,26.6119,26.6211,26.5019,26.511,10370.0
2021-01-21 11:35:00,28.92,28.94,28.88,28.92,13908.0,26.511,26.5294,26.4744,26.511,13908.0
2021-01-21 11:40:00,28.91,28.93,28.89,28.92,12656.0,26.5019,26.5202,26.4835,26.511,12656.0
2021-01-21 11:45:00,28.92,28.93,28.89,28.92,8919.0,26.511,26.5202,26.4835,26.511,8919.0
2021-01-21 11:50:00,28.91,28.92,28.85,28.89,19893.0,26.5019,26.511,26.4469,26.4835,19893.0
2021-01-21 11:55:00,28.88,28.98,28.88,28.92,4468.0,26.4744,26.566,26.4744,26.511,4468.0
2021-01-21 12:00:00,28.91,28.93,28.89,28.9,6785.0,26.5019,26.5202,26.4835,26.4927,6785.0
2021-01-21 12:05:00,28.89,28.9,28.87,28.9,16398.0,26.4835,26.4927,26.4652,26.4927,16398.0
2021-01-21 12:10:00,28.9,28.9,28.79,28.79,15778.0,26.4927,26.4927,26.3919,26.3919,15778.0
2021-01-21 12:15:00,28.79,28.79,28.71,28.74,19399.0,26.3919,26.3919,26.3185,26.346,19399.0
2021-01-21 12:20:00,28.74,28.79,28.74,28.78,8210.0,26.346,26.3919,26.346,26.3827,8210.0
2021-01-21 12:25:00,28.78,28.85,28.78,28.84,4498.0,26.3827,26.4469,26.3827,26.4377,4498.0
2021-01-21 12:30:00,28.84,28.91,28.84,28.91,8736.0,26.4377,26.5019,26.4377,26.5019,8736.0
2021-01-21 12:35:00,28.91,28.97,28.86,28.89,16278.0,26.5019,26.5569,26.456,26.4835,16278.0
2021-01-21 12:40:00,28.91,28.93,28.88,28.88,38332.0,26.5019,26.5202,26.4744,26.4744,38332.0
2021-01-21 12:45:00,28.88,28.88,28.69,28.69,8326.0,26.4744,26.4744,26.3002,26.3002,8326.0
2021-01-21 12:50:00,28.68,28.68,28.57,28.65,43150.0,26.291,26.291,26.1902,26.2635,43150.0
2021-01-21 12:55:00,28.65,28.68,28.57,28.67,25315.0,26.2635,26.291,26.1902,26.2819,25315.0
2021-01-21 13:00:00,28.63,28.65,28.57,28.65,10408.0,26.2452,26.2635,26.1902,26.2635,10408.0
2021-01-21 13:05:00,28.66,28.67,28.56,28.6,14845.0,26.2727,26.2819,26.181,26.2177,14845.0
2021-01-21 13:10:00,28.58,28.58,28.52,28.52,17385.0,26.1994,26.1994,26.1444,26.1444,17385.0
2021-01-21 13:15:00,28.5,28.52,28.41,28.41,10856.0,26.126,26.1444,26.0435,26.0435,10856.0
2021-01-21 13:20:00,28.4,28.45,28.3,28.31,22009.0,26.0344,26.0802,25.9427,25.9519,22009.0
2021-01-21 13:25:00,28.3,28.33,28.19,28.19,12986.0,25.9427,25.9702,25.8419,25.8419,12986.0
2021-01-21 13:30:00,28.17,28.17,28.04,28.07,15811.0,25.8235,25.8235,25.7043,25.7318,15811.0
2021-01-21 13:35:00,28.08,28.19,28.07,28.16,28926.0,25.741,25.8419,25.7318,25.8144,28926.0
2021-01-21 13:40:00,28.13,28.19,28.11,28.12,5576.0,25.7869,25.8419,25.7685,25.7777,5576.0
2021-01-21 13:45:00,28.14,28.22,28.12,28.22,12782.0,25.796,25.8694,25.7777,25.8694,12782.0
2021-01-21 13:50:00,28.24,28.36,28.22,28.35,6942.0,25.8877,25.9977,25.8694,25.9885,6942.0
2021-01-21 13:55:00,28.33,28.38,28.29,28.38,4771.0,25.9702,26.016,25.9335,26.016,4771.0
2021-01-21 14:00:00,28.32,28.46,28.32,28.45,9041.0,25.961,26.0894,25.961,26.0802,9041.0
2021-01-21 14:05:00,28.45,28.63,28.45,28.6,8166.0,26.0802,26.2452,26.0802,26.2177,8166.0
2021-01-21 14:10:00,28.61,28.71,28.59,28.7,14716.0,26.2269,26.3185,26.2085,26.3094,14716.0
2021-01-21 14:15:00,28.71,28.73,28.68,28.73,17543.0,26.3185,26.3369,26.291,26.3369,17543.0
2021-01-21 14:20:00,28.74,28.81,28.73,28.77,18010.0,26.346,26.4102,26.3369,26.3735,18010.0
2021-01-21 14:25:00,28.77,28.87,28.77,28.85,14533.0,26.3735,26.4652,26.3735,26.4469,14533.0
2021-01-21 14:30:00,28.85,28.86,28.74,28.84,24525.0,26.4469,26.456,26.346,26.4377,24525.0
2021-01-21 14:35:00,28.87,28.97,28.86,28.92,13981.0,26.4652,26.5569,26.456,26.511,13981.0
2021-01-21 14:40:00,28.92,28.94,28.88,28.91,15395.0,26.511,26.5294,26.4744,26.5019,15395.0
2021-01-21 14:45:00,28.91,28.92,28.66,28.76,16962.0,26.5019,26.511,26.2727,26.3644,16962.0
2021-01-21 14:50:00,28.79,28.82,28.72,28.72,6079.0,26.3919,26.4194,26.3277,26.3277,6079.0
2021-01-21 14:55:00,28.73,28.75,28.71,28.71,7014.0,26.3369,26.3552,26.3185,26.3185,7014.0
2021-01-21 15:00:00,28.72,28.75,28.63,28.69,11857.0,26.3277,26.3552,26.2452,26.3002,11857.0
2021-01-21 15:05:00,28.67,28.71,28.65,28.67,21431.0,26.2819,26.3185,26.2635,26.2819,21431.0
2021-01-21 15:10:00,28.66,28.72,28.65,28.68,15823.0,26.2727,26.3277,26.2635,26.291,15823.0
2021-01-21 15:15:00,28.69,28.73,28.68,28.71,10917.0,26.3002,26.3369,26.291,26.3185,10917.0
2021-01-21 15:20:00,28.7,28.71,28.67,28.7,18062.0,26.3094,26.3185,26.2819,26.3094,18062.0
2021-01-21 15:25:00,28.69,28.71,28.67,28.68,23674.0,26.3002,26.3185,26.2819,26.291,23674.0
2021-01-21 15:30:00,28.67,28.72,28.66,28.7,18594.0,26.2819,26.3277,26.2727,26.3094,18594.0
2021-01-21 15:35:00,28.71,28.73,28.69,28.7,34244.0,26.3185,26.3369,26.3002,26.3094,34244.0
2021-01-21 15:40:00,28.7,28.72,28.68,28.7,33220.0,26.3094,26.3277,26.291,26.3094,33220.0
2021-01-21 15:45:00,28.7,28.76,28.66,28.73,44181.0,26.3094,26.3644,26.2727,26.3369,44181.0
2021-01-21 15:50:00,28.74,28.77,28.72,28.75,43108.0,26.346,26.3735,26.3277,26.3552,43108.0
2021-01-21 15:55:00,28.75,28.82,28.67,28.77,167312.0,26.3552,26.4194,26.2819,26.3735,167312.0
2021-01-22 09:30:00,28.27,28.43,28.0,28.22,42919.0,25.9152,26.0619,25.6677,25.8694,42919.0
2021-01-22 09:35:00,28.19,28.29,28.01,28.08,18517.0,25.8419,25.9335,25.6768,25.741,18517.0
2021-01-22 09:40:00,28.1,28.29,28.05,28.17,12740.0,25.7594,25.9335,25.7135,25.8235,12740.0
2021-01-22 09:45:00,28.18,28.32,28.17,28.26,10675.0,25.8327,25.961,25.8235,25.906,10675.0
2021-01-22 09:50:00,28.28,28.35,28.21,28.28,13433.0,25.9244,25.9885,25.8602,25.9244,13433.0
2021-01-22 09:55:00,28.26,28.27,28.1,28.17,7765.0,25.906,25.9152,25.7594,25.8235,7765.0
2021-01-22 10:00:00,28.18,28.22,28.1,28.18,28640.0,25.8327,25.8694,25.7594,25.8327,28640.0
2021-01-22 10:05:00,28.22,28.3,28.2,28.23,20465.0,25.8694,25.9427,25.851,25.8785,20465.0
2021-01-22 10:10:00,28.22,28.25,28.15,28.18,13759.0,25.8694,25.8969,25.8052,25.8327,13759.0
2021-01-22 10:15:00,28.18,28.26,28.13,28.17,26630.0,25.8327,25.906,25.7869,25.8235,26630.0
2021-01-22 10:20:00,28.17,28.18,28.08,28.13,41821.0,25.8235,25.8327,25.741,25.7869,41821.0
2021-01-22 10:25:00,28.14,28.16,28.09,28.14,8561.0,25.796,25.8144,25.7502,25.796,8561.0
2021-01-22 10:30:00,28.15,28.27,28.14,28.22,11939.0,25.8052,25.9152,25.796,25.8694,11939.0
2021-01-22 10:35:00,28.21,28.21,28.15,28.2,5660.0,25.8602,25.8602,25.8052,25.851,5660.0
2021-01-22 10:40:00,28.2,28.27,28.17,28.23,15894.0,25.851,25.9152,25.8235,25.8785,15894.0
2021-01-22 10:45:00,28.23,28.3,28.18,28.26,16370.0,25.8785,25.9427,25.8327,25.906,16370.0
2021-01-22 10:50:00,28.28,28.31,28.14,28.14,12033.0,25.9244,25.9519,25.796,25.796,12033.0
2021-01-22 10:55:00,28.15,28.21,28.13,28.14,8062.0,25.8052,25.8602,25.7869,25.796,8062.0
2021-01-22 11:00:00,28.17,28.19,28.12,28.17,9346.0,25.8235,25.8419,25.7777,25.8235,9346.0
2021-01-22 11:05:00,28.18,28.21,28.15,28.19,10222.0,25.8327,25.8602,25.8052,25.8419,10222.0
2021-01-22 11:10:00,28.19,28.21,28.13,28.16,22764.0,25.8419,25.8602,25.7869,25.8144,22764.0
2021-01-22 11:15:00,28.16,28.16,28.08,28.11,20025.0,25.8144,25.8144,25.741,25.7685,20025.0
2021-01-22 11:20:00,28.11,28.13,28.06,28.1,14091.0,25.7685,25.7869,25.7227,25.7594,14091.0
2021-01-22 11:25:00,28.1,28.24,28.1,28.21,15171.0,25.7594,25.8877,25.7594,25.8602,15171.0
2021-01-22 11:30:00,28.21,28.27,28.19,28.24,19078.0,25.8602,25.9152,25.8419,25.8877,19078.0
2021-01-22 11:35:00,28.24,28.35,28.23,28.3,27150.0,25.8877,25.9885,25.8785,25.9427,27150.0
2021-01-22 11:40:00,28.3,28.32,28.22,28.25,16893.0,25.9427,25.961,25.8694,25.8969,16893.0
2021-01-22 11:45:00,28.25,28.25,28.2,28.2,7829.0,25.8969,25.8969,25.851,25.851,7829.0
2021-01-22 11:50:00,28.19,28.19,28.1,28.11,6751.0,25.8419,25.8419,25.7594,25.7685,6751.0
2021-01-22 11:55:00,28.11,28.13,28.08,28.1,8952.0,25.7685,25.7869,25.741,25.7594,8952.0
2021-01-22 12:00:00,28.11,28.19,28.1,28.12,5073.0,25.7685,25.8419,25.7594,25.7777,5073.0
2021-01-22 12:05:00,28.12,28.13,28.09,28.12,4157.0,25.7777,25.7869,25.7502,25.7777,4157.0
2021-01-22 12:10:00,28.12,28.15,28.1,28.1,14428.0,25.7777,25.8052,25.7594,25.7594,14428.0
2021-01-22 12:15:00,28.1,28.16,28.08,28.08,6906.0,25.7594,25.8144,25.741,25.741,6906.0
2021-01-22 12:20:00,28.09,28.14,28.08,28.09,7005.0,25.7502,25.796,25.741,25.7502,7005.0
2021-01-22 12:25:00,28.09,28.12,28.08,28.11,6593.0,25.7502,25.7777,25.741,25.7685,6593.0
2021-01-22 12:30:00,28.1,28.23,28.08,28.23,21054.0,25.7594,25.8785,25.741,25.8785,21054.0
2021-01-22 12:35:00,28.23,28.25,28.17,28.2,24284.0,25.8785,25.8969,25.8235,25.851,24284.0
2021-01-22 12:40:00,28.19,28.23,28.16,28.16,5493.0,25.8419,25.8785,25.8144,25.8144,5493.0
2021-01-22 12:45:00,28.16,28.22,28.14,28.22,4751.0,25.8144,25.8694,25.796,25.8694,4751.0
2021-01-22 12:50:00,28.25,28.32,28.23,28.3,8596.0,25.8969,25.961,25.8785,25.9427,8596.0
2021-01-22 12:55:00,28.31,28.32,28.24,28.25,14002.0,25.9519,25.961,25.8877,25.8969,14002.0
2021-01-22 13:00:00,28.25,28.26,28.2,28.2,6394.0,25.8969,25.906,25.851,25.851,6394.0
2021-01-22 13:05:00,28.21,28.29,28.2,28.29,4352.0,25.8602,25.9335,25.851,25.9335,4352.0
2021-01-22 13:10:00,28.26,28.3,28.25,28.25,8613.0,25.906,25.9427,25.8969,25.8969,8613.0
2021-01-22 13:15:00,28.25,28.32,28.23,28.32,9343.0,25.8969,25.961,25.8785,25.961,9343.0
2021-01-22 13:20:00,28.32,28.36,28.3,28.36,63869.0,25.961,25.9977,25.9427,25.9977,63869.0
2021-01-22 13:25:00,28.36,28.36,28.3,28.34,13808.0,25.9977,25.9977,25.9427,25.9794,13808.0
2021-01-22 13:30:00,28.34,28.44,28.34,28.39,22341.0,25.9794,26.071,25.9794,26.0252,22341.0
2021-01-22 13:35:00,28.38,28.42,28.37,28.4,14501.0,26.016,26.0527,26.0069,26.0344,14501.0
2021-01-22 13:40:00,28.4,28.42,28.33,28.34,12473.0,26.0344,26.0527,25.9702,25.9794,12473.0
2021-01-22 13:45:00,28.33,28.34,28.27,28.27,9686.0,25.9702,25.9794,25.9152,25.9152,9686.0
2021-01-22 13:50:00,28.28,28.31,28.27,28.27,8830.0,25.9244,25.9519,25.9152,25.9152,8830.0
2021-01-22 13:55:00,28.27,28.34,28.26,28.28,9003.0,25.9152,25.9794,25.906,25.9244,9003.0
2021-01-22 14:00:00,28.28,28.32,28.26,28.3,10247.0,25.9244,25.961,25.906,25.9427,10247.0
2021-01-22 14:05:00,28.31,28.32,28.27,28.28,7879.0,25.9519,25.961,25.9152,25.9244,7879.0
2021-01-22 14:10:00,28.28,28.31,28.25,28.26,5234.0,25.9244,25.9519,25.8969,25.906,5234.0
2021-01-22 14:15:00,28.26,28.3,28.24,28.24,10925.0,25.906,25.9427,25.8877,25.8877,10925.0
2021-01-22 14:20:00,28.24,28.27,28.23,28.26,6143.0,25.8877,25.9152,25.8785,25.906,6143.0
2021-01-22 14:25:00,28.27,28.27,28.23,28.26,8268.0,25.9152,25.9152,25.8785,25.906,8268.0
2021-01-22 14:30:00,28.25,28.28,28.25,28.25,6587.0,25.8969,25.9244,25.8969,25.8969,6587.0
2021-01-22 14:35:00,28.25,28.32,28.22,28.3,9126.0,25.8969,25.961,25.8694,25.9427,9126.0
2021-01-22 14:40:00,28.3,28.34,28.27,28.28,10113.0,25.9427,25.9794,25.9152,25.9244,10113.0
2021-01-22 14:45:00,28.28,28.33,28.25,28.33,8139.0,25.9244,25.9702,25.8969,25.9702,8139.0
2021-01-22 14:50:00,28.32,28.35,28.31,28.35,6360.0,25.961,25.9885,25.9519,25.9885,6360.0
2021-01-22 14:55:00,28.33,28.37,28.3,28.35,6040.0,25.9702,26.0069,25.9427,25.9885,6040.0
2021-01-22 15:00:00,28.35,28.41,28.35,28.41,6926.0,25.9885,26.0435,25.9885,26.0435,6926.0
2021-01-22 15:05:00,28.42,28.46,28.4,28.45,7257.0,26.0527,26.0894,26.0344,26.0802,7257.0
2021-01-22 15:10:00,28.45,28.45,28.36,28.41,6582.0,26.0802,26.0802,25.9977,26.0435,6582.0
2021-01-22 15:15:00,28.41,28.5,28.4,28.48,6171.0,26.0435,26.126,26.0344,26.1077,6171.0
2021-01-22 15:20:00,28.48,28.5,28.42,28.5,11174.0,26.1077,26.126,26.0527,26.126,11174.0
2021-01-22 15:25:00,28.51,28.59,28.51,28.57,7547.0,26.1352,26.2085,26.1352,26.1902,7547.0
2021-01-22 15:30:00,28.57,28.58,28.48,28.5,21819.0,26.1902,26.1994,26.1077,26.126,21819.0
2021-01-22 15:35:00,28.5,28.59,28.48,28.59,16990.0,26.126,26.2085,26.1077,26.2085,16990.0
2021-01-22 15:40:00,28.59,28.61,28.55,28.6,16608.0,26.2085,26.2269,26.1719,26.2177,16608.0
2021-01-22 15:45:00,28.6,28.61,28.53,28.59,25821.0,26.2177,26.2269,26.1535,26.2085,25821.0
2021-01-22 15:50:00,28.59,28.72,28.59,28.72,27360.0,26.2085,26.3277,26.2085,26.3277,27360.0
2021-01-22 15:55:00,28.73,28.82,28.71,28.78,127330.0,26.3369,26.4194,26.3185,26.3827,127330.0
2021-01-25 09:30:00,28.31,28.31,27.86,28.1,72833.0,25.9519,25.9519,25.5393,25.7594,72833.0
2021-01-25 09:35:00,28.06,28.12,27.75,27.83,9845.0,25.7227,25.7777,25.4385,25.5118,9845.0
2021-01-25 09:40:00,27.82,28.14,27.82,28.06,14900.0,25.5027,25.796,25.5027,25.7227,14900.0
2021-01-25 09:45:00,28.06,28.15,27.98,28.1,11925.0,25.7227,25.8052,25.6493,25.7594,11925.0
2021-01-25 09:50:00,28.1,28.13,27.93,27.96,17914.0,25.7594,25.7869,25.6035,25.631,17914.0
2021-01-25 09:55:00,28.0,28.05,27.97,27.99,2601.0,25.6677,25.7135,25.6402,25.6585,2601.0
2021-01-25 10:00:00,27.99,28.05,27.86,27.99,62900.0,25.6585,25.7135,25.5393,25.6585,62900.0
2021-01-25 10:05:00,27.98,27.99,27.89,27.95,15204.0,25.6493,25.6585,25.5668,25.6218,15204.0
2021-01-25 10:10:00,27.93,27.97,27.72,27.86,27028.0,25.6035,25.6402,25.411,25.5393,27028.0
2021-01-25 10:15:00,27.86,28.08,27.86,28.08,11432.0,25.5393,25.741,25.5393,25.741,11432.0
2021-01-25 10:20:00,28.08,28.15,27.99,28.1,6485.0,25.741,25.8052,25.6585,25.7594,6485.0
2021-01-25 10:25:00,28.1,28.25,28.07,28.17,16357.0,25.7594,25.8969,25.7318,25.8235,16357.0
2021-01-25 10:30:00,28.15,28.2,28.08,28.11,7340.0,25.8052,25.851,25.741,25.7685,7340.0
2021-01-25 10:35:00,28.11,28.19,28.08,28.13,15112.0,25.7685,25.8419,25.741,25.7869,15112.0
2021-01-25 10:40:00,28.11,28.16,28.01,28.14,9355.0,25.7685,25.8144,25.6768,25.796,9355.0
2021-01-25 10:45:00,28.17,28.19,28.02,28.03,11815.0,25.8235,25.8419,25.686,25.6952,11815.0
2021-01-25 10:50:00,28.0,28.0,27.88,27.93,3893.0,25.6677,25.6677,25.5577,25.6035,3893.0
2021-01-25 10:55:00,27.96,27.96,27.64,27.64,25243.0,25.631,25.631,25.3377,25.3377,25243.0
2021-01-25 11:00:00,27.64,27.72,27.39,27.46,23842.0,25.3377,25.411,25.1085,25.1727,23842.0
2021-01-25 11:05:00,27.46,27.47,27.13,27.19,16839.0,25.1727,25.1818,24.8701,24.9252,16839.0
2021-01-25 11:10:00,27.17,27.52,27.12,27.47,43666.0,24.9068,25.2277,24.861,25.1818,43666.0
2021-01-25 11:15:00,27.45,27.65,27.45,27.6,17614.0,25.1635,25.3468,25.1635,25.301,17614.0
2021-01-25 11:20:00,27.6,27.71,27.52,27.56,37468.0,25.301,25.4018,25.2277,25.2643,37468.0
2021-01-25 11:25:00,27.58,27.6,27.4,27.52,26038.0,25.2827,25.301,25.1177,25.2277,26038.0
2021-01-25 11:30:00,27.51,27.58,27.38,27.5,21763.0,25.2185,25.2827,25.0993,25.2093,21763.0
2021-01-25 11:35:00,27.51,27.83,27.49,27.82,12351.0,25.2185,25.5118,25.2002,25.5027,12351.0
2021-01-25 11:40:00,27.82,28.05,27.75,27.77,32829.0,25.5027,25.7135,25.4385,25.4568,32829.0
2021-01-25 11:45:00,27.77,27.99,27.75,27.89,19427.0,25.4568,25.6585,25.4385,25.5668,19427.0
2021-01-25 11:50:00,27.89,27.92,27.75,27.84,7266.0,25.5668,25.5943,25.4385,25.521,7266.0
2021-01-25 11:55:00,27.84,27.88,27.76,27.87,4215.0,25.521,25.5577,25.4477,25.5485,4215.0
2021-01-25 12:00:00,27.85,27.91,27.81,27.91,5247.0,25.5302,25.5852,25.4935,25.5852,5247.0
2021-01-25 12:05:00,27.92,27.96,27.91,27.94,6641.0,25.5943,25.631,25.5852,25.6127,6641.0
2021-01-25 12:10:00,27.92,27.96,27.77,27.78,2710.0,25.5943,25.631,25.4568,25.466,2710.0
2021-01-25 12:15:00,27.79,27.85,27.67,27.71,7063.0,25.4752,25.5302,25.3652,25.4018,7063.0
2021-01-25 12:20:00,27.72,27.77,27.69,27.7,15490.0,25.411,25.4568,25.3835,25.3927,15490.0
2021-01-25 12:25:00,27.69,27.73,27.66,27.68,12654.0,25.3835,25.4202,25.356,25.3743,12654.0
2021-01-25 12:30:00,27.69,27.82,27.68,27.82,10414.0,25.3835,25.5027,25.3743,25.5027,10414.0
2021-01-25 12:35:00,27.79,28.05,27.75,27.84,36960.0,25.4752,25.7135,25.4385,25.521,36960.0
2021-01-25 12:40:00,27.84,27.92,27.8,27.89,30219.0,25.521,25.5943,25.4843,25.5668,30219.0
2021-01-25 12:45:00,27.89,27.89,27.8,27.81,12756.0,25.5668,25.5668,25.4843,25.4935,12756.0
2021-01-25 12:50:00,27.77,27.79,27.66,27.68,12509.0,25.4568,25.4752,25.356,25.3743,12509.0
2021-01-25 12:55:00,27.7,27.7,27.64,27.68,5335.0,25.3927,25.3927,25.3377,25.3743,5335.0
2021-01-25 13:00:00,27.68,27.73,27.67,27.71,4163.0,25.3743,25.4202,25.3652,25.4018,4163.0
2021-01-25 13:05:00,27.65,27.65,27.59,27.63,7289.0,25.3468,25.3468,25.2918,25.3285,7289.0
2021-01-25 13:10:00,27.62,27.77,27.62,27.77,12322.0,25.3193,25.4568,25.3193,25.4568,12322.0
2021-01-25 13:15:00,27.77,27.83,27.74,27.83,3433.0,25.4568,25.5118,25.4293,25.5118,3433.0
2021-01-25 13:20:00,27.84,27.93,27.84,27.93,5261.0,25.521,25.6035,25.521,25.6035,5261.0
2021-01-25 13:25:00,27.92,27.98,27.9,27.93,7387.0,25.5943,25.6493,25.576,25.6035,7387.0
2021-01-25 13:30:00,27.93,27.98,27.9,27.96,5798.0,25.6035,25.6493,25.576,25.631,5798.0
2021-01-25 13:35:00,27.96,28.01,27.94,27.95,4360.0,25.631,25.6768,25.6127,25.6218,4360.0
2021-01-25 13:40:00,27.95,27.97,27.92,27.93,5840.0,25.6218,25.6402,25.5943,25.6035,5840.0
2021-01-25 13:45:00,27.91,27.91,27.82,27.84,5338.0,25.5852,25.5852,25.5027,25.521,5338.0
2021-01-25 13:50:00,27.83,27.92,27.82,27.86,8299.0,25.5118,25.5943,25.5027,25.5393,8299.0
2021-01-25 13:55:00,27.87,27.9,27.81,27.81,5323.0,25.5485,25.576,25.4935,25.4935,5323.0
2021-01-25 14:00:00,27.83,27.84,27.8,27.84,5576.0,25.5118,25.521,25.4843,25.521,5576.0
2021-01-25 14:05:00,27.83,27.93,27.83,27.87,5880.0,25.5118,25.6035,25.5118,25.5485,5880.0
2021-01-25 14:10:00,27.86,27.86,27.72,27.72,4159.0,25.5393,25.5393,25.411,25.411,4159.0
2021-01-25 14:15:00,27.7,27.84,27.68,27.84,29282.0,25.3927,25.521,25.3743,25.521,29282.0
2021-01-25 14:20:00,27.82,27.82,27.62,27.62,6015.0,25.5027,25.5027,25.3193,25.3193,6015.0
2021-01-25 14:25:00,27.63,27.7,27.61,27.64,10265.0,25.3285,25.3927,25.3102,25.3377,10265.0
2021-01-25 14:30:00,27.63,27.63,27.58,27.63,8340.0,25.3285,25.3285,25.2827,25.3285,8340.0
2021-01-25 14:35:00,27.61,27.63,27.53,27.6,10810.0,25.3102,25.3285,25.2368,25.301,10810.0
2021-01-25 14:40:00,27.6,27.66,27.57,27.62,10141.0,25.301,25.356,25.2735,25.3193,10141.0
2021-01-25 14:45:00,27.62,27.74,27.62,27.72,8247.0,25.3193,25.4293,25.3193,25.411,8247.0
2021-01-25 14:50:00,27.72,27.73,27.57,27.59,14257.0,25.411,25.4202,25.2735,25.2918,14257.0
2021-01-25 14:55:00,27.6,27.61,27.54,27.58,12860.0,25.301,25.3102,25.246,25.2827,12860.0
2021-01-25 15:00:00,27.57,27.69,27.57,27.66,15004.0,25.2735,25.3835,25.2735,25.356,15004.0
2021-01-25 15:05:00,27.66,27.72,27.64,27.71,12663.0,25.356,25.411,25.3377,25.4018,12663.0
2021-01-25 15:10:00,27.71,27.71,27.61,27.63,7512.0,25.4018,25.4018,25.3102,25.3285,7512.0
2021-01-25 15:15:00,27.62,27.72,27.6,27.72,10607.0,25.3193,25.411,25.301,25.411,10607.0
2021-01-25 15:20:00,27.72,27.78,27.68,27.78,12870.0,25.411,25.466,25.3743,25.466,12870.0
2021-01-25 15:25:00,27.78,27.79,27.7,27.72,17611.0,25.466,25.4752,25.3927,25.411,17611.0
2021-01-25 15:30:00,27.73,27.78,27.71,27.77,24710.0,25.4202,25.466,25.4018,25.4568,24710.0
2021-01-25 15:35:00,27.78,27.83,27.76,27.81,14624.0,25.466,25.5118,25.4477,25.4935,14624.0
2021-01-25 15:40:00,27.8,27.85,27.8,27.84,18017.0,25.4843,25.5302,25.4843,25.521,18017.0
2021-01-25 15:45:00,27.84,27.87,27.81,27.82,19388.0,25.521,25.5485,25.4935,25.5027,19388.0
2021-01-25 15:50:00,27.83,27.85,27.79,27.82,38586.0,25.5118,25.5302,25.4752,25.5027,38586.0
2021-01-25 15:55:00,27.81,27.98,27.81,27.97,104217.0,25.4935,25.6493,25.4935,25.6402,104217.0
2021-01-26 09:30:00,28.27,28.78,28.27,28.78,27391.0,25.9152,26.3827,25.9152,26.3827,27391.0
2021-01-26 09:35:00,28.72,28.82,28.45,28.61,37397.0,26.3277,26.4194,26.0802,26.2269,37397.0
2021-01-26 09:40:00,28.63,28.71,28.53,28.62,11961.0,26.2452,26.3185,26.1535,26.236,11961.0
2021-01-26 09:45:00,28.65,28.74,28.58,28.65,11121.0,26.2635,26.346,26.1994,26.2635,11121.0
2021-01-26 09:50:00,28.64,28.64,28.26,28.28,19005.0,26.2544,26.2544,25.906,25.9244,19005.0
2021-01-26 09:55:00,28.28,28.37,28.25,28.34,32043.0,25.9244,26.0069,25.8969,25.9794,32043.0
2021-01-26 10:00:00,28.31,28.41,28.28,28.33,13404.0,25.9519,26.0435,25.9244,25.9702,13404.0
2021-01-26 10:05:00,28.34,28.39,28.18,28.29,17660.0,25.9794,26.0252,25.8327,25.9335,17660.0
2021-01-26 10:10:00,28.29,28.29,28.18,28.26,27779.0,25.9335,25.9335,25.8327,25.906,27779.0
2021-01-26 10:15:00,28.23,28.4,28.22,28.27,17256.0,25.8785,26.0344,25.8694,25.9152,17256.0
2021-01-26 10:20:00,28.3,28.36,28.18,28.18,32554.0,25.9427,25.9977,25.8327,25.8327,32554.0
2021-01-26 10:25:00,28.15,28.32,28.04,28.3,63908.0,25.8052,25.961,25.7043,25.9427,63908.0
2021-01-26 10:30:00,28.3,28.37,28.07,28.14,106831.0,25.9427,26.0069,25.7318,25.796,106831.0
2021-01-26 10:35:00,28.14,28.61,28.14,28.54,45575.0,25.796,26.2269,25.796,26.1627,45575.0
2021-01-26 10:40:00,28.5,28.54,28.39,28.39,13153.0,26.126,26.1627,26.0252,26.0252,13153.0
2021-01-26 10:45:00,28.42,28.43,28.12,28.16,12281.0,26.0527,26.0619,25.7777,25.8144,12281.0
2021-01-26 10:50:00,28.16,28.16,27.97,27.99,21633.0,25.8144,25.8144,25.6402,25.6585,21633.0
2021-01-26 10:55:00,27.96,28.0,27.88,27.99,26125.0,25.631,25.6677,25.5577,25.6585,26125.0
2021-01-26 11:00:00,28.0,28.0,27.88,27.98,13169.0,25.6677,25.6677,25.5577,25.6493,13169.0
2021-01-26 11:05:00,28.0,28.0,27.8,27.8,10959.0,25.6677,25.6677,25.4843,25.4843,10959.0
2021-01-26 11:10:00,27.8,27.89,27.76,27.76,8656.0,25.4843,25.5668,25.4477,25.4477,8656.0
2021-01-26 11:15:00,27.78,27.81,27.71,27.77,67489.0,25.466,25.4935,25.4018,25.4568,67489.0
2021-01-26 11:20:00,27.76,27.78,27.66,27.75,20422.0,25.4477,25.466,25.356,25.4385,20422.0
2021-01-26 11:25:00,27.77,27.83,27.71,27.74,15239.0,25.4568,25.5118,25.4018,25.4293,15239.0
2021-01-26 11:30:00,27.74,27.74,27.65,27.68,10667.0,25.4293,25.4293,25.3468,25.3743,10667.0
2021-01-26 11:35:00,27.66,27.74,27.6,27.6,7879.0,25.356,25.4293,25.301,25.301,7879.0
2021-01-26 11:40:00,27.6,27.6,27.5,27.5,15282.0,25.301,25.301,25.2093,25.2093,15282.0
2021-01-26 11:45:00,27.51,27.59,27.5,27.56,27265.0,25.2185,25.2918,25.2093,25.2643,27265.0
2021-01-26 11:50:00,27.56,27.61,27.56,27.6,20636.0,25.2643,25.3102,25.2643,25.301,20636.0
2021-01-26 11:55:00,27.59,27.64,27.54,27.62,25641.0,25.2918,25.3377,25.246,25.3193,25641.0
2021-01-26 12:00:00,27.61,27.69,27.59,27.67,11027.0,25.3102,25.3835,25.2918,25.3652,11027.0
2021-01-26 12:05:00,27.64,27.69,27.6,27.69,7000.0,25.3377,25.3835,25.301,25.3835,7000.0
2021-01-26 12:10:00,27.71,27.71,27.59,27.64,8371.0,25.4018,25.4018,25.2918,25.3377,8371.0
2021-01-26 12:15:00,27.62,27.63,27.57,27.58,10455.0,25.3193,25.3285,25.2735,25.2827,10455.0
2021-01-26 12:20:00,27.56,27.63,27.51,27.63,9358.0,25.2643,25.3285,25.2185,25.3285,9358.0
2021-01-26 12:25:00,27.64,27.76,27.62,27.76,8398.0,25.3377,25.4477,25.3193,25.4477,8398.0
2021-01-26 12:30:00,27.73,27.78,27.67,27.76,5226.0,25.4202,25.466,25.3652,25.4477,5226.0
2021-01-26 12:35:00,27.76,27.77,27.73,27.75,7375.0,25.4477,25.4568,25.4202,25.4385,7375.0
2021-01-26 12:40:00,27.74,27.77,27.7,27.73,10536.0,25.4293,25.4568,25.3927,25.4202,10536.0
2021-01-26 12:45:00,27.74,27.78,27.72,27.77,12621.0,25.4293,25.466,25.411,25.4568,12621.0
2021-01-26 12:50:00,27.75,27.79,27.75,27.76,5566.0,25.4385,25.4752,25.4385,25.4477,5566.0
2021-01-26 12:55:00,27.76,27.78,27.72,27.75,10184.0,25.4477,25.466,25.411,25.4385,10184.0
2021-01-26 13:00:00,27.73,27.83,27.73,27.75,25647.0,25.4202,25.5118,25.4202,25.4385,25647.0
2021-01-26 13:05:00,27.75,27.8,27.7,27.78,17620.0,25.4385,25.4843,25.3927,25.466,17620.0
2021-01-26 13:10:00,27.8,27.83,27.74,27.77,5601.0,25.4843,25.5118,25.4293,25.4568,5601.0
2021-01-26 13:15:00,27.77,27.87,27.77,27.83,7614.0,25.4568,25.5485,25.4568,25.5118,7614.0
2021-01-26 13:20:00,27.79,27.84,27.77,27.81,6900.0,25.4752,25.521,25.4568,25.4935,6900.0
2021-01-26 13:25:00,27.78,27.86,27.77,27.83,11934.0,25.466,25.5393,25.4568,25.5118,11934.0
2021-01-26 13:30:00,27.83,27.85,27.81,27.83,10166.0,25.5118,25.5302,25.4935,25.5118,10166.0
2021-01-26 13:35:00,27.82,27.86,27.81,27.86,10847.0,25.5027,25.5393,25.4935,25.5393,10847.0
2021-01-26 13:40:00,27.84,27.86,27.79,27.81,14341.0,25.521,25.5393,25.4752,25.4935,14341.0
2021-01-26 13:45:00,27.81,27.86,27.77,27.77,33183.0,25.4935,25.5393,25.4568,25.4568,33183.0
2021-01-26 13:50:00,27.77,27.79,27.69,27.78,12640.0,25.4568,25.4752,25.3835,25.466,12640.0
2021-01-26 13:55:00,27.76,27.78,27.73,27.76,7862.0,25.4477,25.466,25.4202,25.4477,7862.0
2021-01-26 14:00:00,27.75,27.8,27.74,27.79,7324.0,25.4385,25.4843,25.4293,25.4752,7324.0
2021-01-26 14:05:00,27.79,27.79,27.74,27.76,13342.0,25.4752,25.4752,25.4293,25.4477,13342.0
2021-01-26 14:10:00,27.75,27.85,27.73,27.85,18837.0,25.4385,25.5302,25.4202,25.5302,18837.0
2021-01-26 14:15:00,27.86,27.87,27.8,27.82,13443.0,25.5393,25.5485,25.4843,25.5027,13443.0
2021-01-26 14:20:00,27.8,27.87,27.8,27.86,15053.0,25.4843,25.5485,25.4843,25.5393,15053.0
2021-01-26 14:25:00,27.87,27.87,27.77,27.78,18525.0,25.5485,25.5485,25.4568,25.466,18525.0
2021-01-26 14:30:00,27.78,27.87,27.76,27.86,16027.0,25.466,25.5485,25.4477,25.5393,16027.0
2021-01-26 14:35:00,27.86,27.93,27.84,27.93,14030.0,25.5393,25.6035,25.521,25.6035,14030.0
2021-01-26 14:40:00,27.93,27.94,27.82,27.83,5179.0,25.6035,25.6127,25.5027,25.5118,5179.0
2021-01-26 14:45:00,27.84,27.86,27.74,27.76,8490.0,25.521,25.5393,25.4293,25.4477,8490.0
2021-01-26 14:50:00,27.71,27.71,27.51,27.51,11859.0,25.4018,25.4018,25.2185,25.2185,11859.0
2021-01-26 14:55:00,27.53,27.57,27.51,27.56,15772.0,25.2368,25.2735,25.2185,25.2643,15772.0
2021-01-26 15:00:00,27.55,27.72,27.55,27.7,12097.0,25.2552,25.411,25.2552,25.3927,12097.0
2021-01-26 15:05:00,27.7,27.75,27.68,27.7,14851.0,25.3927,25.4385,25.3743,25.3927,14851.0
2021-01-26 15:10:00,27.71,27.72,27.67,27.69,18340.0,25.4018,25.411,25.3652,25.3835,18340.0
2021-01-26 15:15:00,27.69,27.71,27.62,27.67,25878.0,25.3835,25.4018,25.3193,25.3652,25878.0
2021-01-26 15:20:00,27.67,27.7,27.6,27.69,20762.0,25.3652,25.3927,25.301,25.3835,20762.0
2021-01-26 15:25:00,27.7,27.72,27.63,27.69,16712.0,25.3927,25.411,25.3285,25.3835,16712.0
2021-01-26 15:30:00,27.69,27.72,27.68,27.69,24876.0,25.3835,25.411,25.3743,25.3835,24876.0
2021-01-26 15:35:00,27.67,27.69,27.62,27.69,28156.0,25.3652,25.3835,25.3193,25.3835,28156.0
2021-01-26 15:40:00,27.68,27.68,27.58,27.64,24707.0,25.3743,25.3743,25.2827,25.3377,24707.0
2021-01-26 15:45:00,27.65,27.71,27.63,27.64,51709.0,25.3468,25.4018,25.3285,25.3377,51709.0
2021-01-26 15:50:00,27.64,27.72,27.64,27.7,167374.0,25.3377,25.411,25.3377,25.3927,167374.0
2021-01-26 15:55:00,27.69,27.7,27.54,27.56,257562.0,25.3835,25.3927,25.246,25.2643,257562.0
2021-01-27 09:30:00,26.99,27.35,26.9,27.17,49566.0,24.7418,25.0718,24.6593,24.9068,49566.0
2021-01-27 09:35:00,27.16,27.16,26.82,26.92,5686.0,24.8976,24.8976,24.586,24.6776,5686.0
2021-01-27 09:40:00,26.92,27.24,26.81,26.87,10112.0,24.6776,24.971,24.5768,24.6318,10112.0
2021-01-27 09:45:00,26.78,27.16,26.76,27.16,20118.0,24.5493,24.8976,24.531,24.8976,20118.0
2021-01-27 09:50:00,27.12,27.12,26.66,26.75,28451.0,24.861,24.861,24.4393,24.5218,28451.0
2021-01-27 09:55:00,26.7,26.99,26.65,26.98,59483.0,24.476,24.7418,24.4301,24.7326,59483.0
2021-01-27 10:00:00,27.01,27.27,26.96,27.19,45939.0,24.7601,24.9985,24.7143,24.9252,45939.0
2021-01-27 10:05:00,27.18,27.23,27.04,27.15,30691.0,24.916,24.9618,24.7876,24.8885,30691.0
2021-01-27 10:10:00,27.17,27.17,26.93,26.96,13792.0,24.9068,24.9068,24.6868,24.7143,13792.0
2021-01-27 10:15:00,26.98,27.06,26.91,27.06,12906.0,24.7326,24.806,24.6685,24.806,12906.0
2021-01-27 10:20:00,27.08,27.29,27.08,27.27,18893.0,24.8243,25.0168,24.8243,24.9985,18893.0
2021-01-27 10:25:00,27.28,27.35,27.14,27.14,23344.0,25.0077,25.0718,24.8793,24.8793,23344.0
2021-01-27 10:30:00,27.2,27.49,27.19,27.37,26221.0,24.9343,25.2002,24.9252,25.0902,26221.0
2021-01-27 10:35:00,27.4,27.49,27.33,27.44,30570.0,25.1177,25.2002,25.0535,25.1543,30570.0
2021-01-27 10:40:00,27.44,27.56,27.4,27.55,23342.0,25.1543,25.2643,25.1177,25.2552,23342.0
2021-01-27 10:45:00,27.57,27.58,27.34,27.35,12765.0,25.2735,25.2827,25.0627,25.0718,12765.0
2021-01-27 10:50:00,27.34,27.43,27.31,27.35,14017.0,25.0627,25.1452,25.0352,25.0718,14017.0
2021-01-27 10:55:00,27.37,27.43,27.32,27.39,12596.0,25.0902,25.1452,25.0443,25.1085,12596.0
2021-01-27 11:00:00,27.4,27.59,27.34,27.59,18485.0,25.1177,25.2918,25.0627,25.2918,18485.0
2021-01-27 11:05:00,27.59,27.62,27.51,27.6,11949.0,25.2918,25.3193,25.2185,25.301,11949.0
2021-01-27 11:10:00,27.61,27.64,27.46,27.55,14147.0,25.3102,25.3377,25.1727,25.2552,14147.0
2021-01-27 11:15:00,27.51,27.58,27.44,27.48,13623.0,25.2185,25.2827,25.1543,25.191,13623.0
2021-01-27 11:20:00,27.47,27.5,27.36,27.46,21284.0,25.1818,25.2093,25.081,25.1727,21284.0
2021-01-27 11:25:00,27.47,27.65,27.39,27.54,86606.0,25.1818,25.3468,25.1085,25.246,86606.0
2021-01-27 11:30:00,27.56,27.56,27.46,27.54,45351.0,25.2643,25.2643,25.1727,25.246,45351.0
2021-01-27 11:35:00,27.53,27.58,27.52,27.54,27289.0,25.2368,25.2827,25.2277,25.246,27289.0
2021-01-27 11:40:00,27.55,27.65,27.52,27.65,11998.0,25.2552,25.3468,25.2277,25.3468,11998.0
2021-01-27 11:45:00,27.63,27.73,27.63,27.66,9022.0,25.3285,25.4202,25.3285,25.356,9022.0
2021-01-27 11:50:00,27.6,27.6,27.46,27.48,6734.0,25.301,25.301,25.1727,25.191,6734.0
2021-01-27 11:55:00,27.46,27.5,27.36,27.38,6123.0,25.1727,25.2093,25.081,25.0993,6123.0
2021-01-27 12:00:00,27.34,27.43,27.34,27.38,31051.0,25.0627,25.1452,25.0627,25.0993,31051.0
2021-01-27 12:05:00,27.37,27.54,27.37,27.52,7482.0,25.0902,25.246,25.0902,25.2277,7482.0
2021-01-27 12:10:00,27.54,27.68,27.54,27.58,6600.0,25.246,25.3743,25.246,25.2827,6600.0
2021-01-27 12:15:00,27.58,27.63,27.55,27.63,7163.0,25.2827,25.3285,25.2552,25.3285,7163.0
2021-01-27 12:20:00,27.61,27.67,27.55,27.64,53281.0,25.3102,25.3652,25.2552,25.3377,53281.0
2021-01-27 12:25:00,27.61,27.64,27.55,27.59,9216.0,25.3102,25.3377,25.2552,25.2918,9216.0
2021-01-27 12:30:00,27.54,27.55,27.49,27.5,6091.0,25.246,25.2552,25.2002,25.2093,6091.0
2021-01-27 12:35:00,27.49,27.5,27.4,27.46,5901.0,25.2002,25.2093,25.1177,25.1727,5901.0
2021-01-27 12:40:00,27.46,27.55,27.46,27.5,7933.0,25.1727,25.2552,25.1727,25.2093,7933.0
2021-01-27 12:45:00,27.51,27.59,27.5,27.55,8349.0,25.2185,25.2918,25.2093,25.2552,8349.0
2021-01-27 12:50:00,27.57,27.64,27.56,27.58,12138.0,25.2735,25.3377,25.2643,25.2827,12138.0
2021-01-27 12:55:00,27.57,27.63,27.57,27.58,5755.0,25.2735,25.3285,25.2735,25.2827,5755.0
2021-01-27 13:00:00,27.58,27.58,27.44,27.44,3078.0,25.2827,25.2827,25.1543,25.1543,3078.0
2021-01-27 13:05:00,27.43,27.44,27.36,27.4,8722.0,25.1452,25.1543,25.081,25.1177,8722.0
2021-01-27 13:10:00,27.42,27.47,27.37,27.41,14899.0,25.136,25.1818,25.0902,25.1268,14899.0
2021-01-27 13:15:00,27.41,27.51,27.41,27.48,8822.0,25.1268,25.2185,25.1268,25.191,8822.0
2021-01-27 13:20:00,27.49,27.52,27.45,27.45,8435.0,25.2002,25.2277,25.1635,25.1635,8435.0
2021-01-27 13:25:00,27.44,27.58,27.44,27.57,5936.0,25.1543,25.2827,25.1543,25.2735,5936.0
2021-01-27 13:30:00,27.57,27.6,27.53,27.53,6143.0,25.2735,25.301,25.2368,25.2368,6143.0
2021-01-27 13:35:00,27.54,27.57,27.47,27.52,9798.0,25.246,25.2735,25.1818,25.2277,9798.0
2021-01-27 13:40:00,27.52,27.55,27.47,27.47,5779.0,25.2277,25.2552,25.1818,25.1818,5779.0
2021-01-27 13:45:00,27.45,27.5,27.41,27.47,7000.0,25.1635,25.2093,25.1268,25.1818,7000.0
2021-01-27 13:50:00,27.48,27.5,27.39,27.43,6752.0,25.191,25.2093,25.1085,25.1452,6752.0
2021-01-27 13:55:00,27.44,27.45,27.32,27.44,15659.0,25.1543,25.1635,25.0443,25.1543,15659.0
2021-01-27 14:00:00,27.45,27.5,27.44,27.46,6380.0,25.1635,25.2093,25.1543,25.1727,6380.0
2021-01-27 14:05:00,27.44,27.44,27.31,27.33,8415.0,25.1543,25.1543,25.0352,25.0535,8415.0
2021-01-27 14:10:00,27.34,27.38,27.32,27.32,7475.0,25.0627,25.0993,25.0443,25.0443,7475.0
2021-01-27 14:15:00,27.32,27.36,27.26,27.28,16253.0,25.0443,25.081,24.9893,25.0077,16253.0
2021-01-27 14:20:00,27.26,27.35,27.26,27.35,12648.0,24.9893,25.0718,24.9893,25.0718,12648.0
2021-01-27 14:25:00,27.34,27.34,27.29,27.31,8904.0,25.0627,25.0627,25.0168,25.0352,8904.0
2021-01-27 14:30:00,27.31,27.32,27.24,27.24,26603.0,25.0352,25.0443,24.971,24.971,26603.0
2021-01-27 14:35:00,27.23,27.23,26.95,27.14,68290.0,24.9618,24.9618,24.7051,24.8793,68290.0
2021-01-27 14:40:00,27.12,27.23,27.11,27.21,7891.0,24.861,24.9618,24.8518,24.9435,7891.0
2021-01-27 14:45:00,27.22,27.23,27.09,27.1,8584.0,24.9527,24.9618,24.8335,24.8426,8584.0
2021-01-27 14:50:00,27.1,27.18,27.07,27.14,20455.0,24.8426,24.916,24.8151,24.8793,20455.0
2021-01-27 14:55:00,27.13,27.22,27.08,27.2,16245.0,24.8701,24.9527,24.8243,24.9343,16245.0
2021-01-27 15:00:00,27.2,27.27,27.16,27.2,31127.0,24.9343,24.9985,24.8976,24.9343,31127.0
2021-01-27 15:05:00,27.19,27.27,27.17,27.18,14217.0,24.9252,24.9985,24.9068,24.916,14217.0
2021-01-27 15:10:00,27.2,27.29,27.16,27.26,11217.0,24.9343,25.0168,24.8976,24.9893,11217.0
2021-01-27 15:15:00,27.24,27.25,27.15,27.15,7528.0,24.971,24.9802,24.8885,24.8885,7528.0
2021-01-27 15:20:00,27.14,27.15,26.97,27.02,13534.0,24.8793,24.8885,24.7235,24.7693,13534.0
2021-01-27 15:25:00,27.02,27.09,26.91,26.95,19726.0,24.7693,24.8335,24.6685,24.7051,19726.0
2021-01-27 15:30:00,26.93,27.02,26.92,26.93,27723.0,24.6868,24.7693,24.6776,24.6868,27723.0
2021-01-27 15:35:00,26.91,26.92,26.8,26.84,22550.0,24.6685,24.6776,24.5676,24.6043,22550.0
2021-01-27 15:40:00,26.83,26.88,26.79,26.85,30490.0,24.5951,24.641,24.5585,24.6135,30490.0
2021-01-27 15:45:00,26.84,26.91,26.8,26.89,46311.0,24.6043,24.6685,24.5676,24.6501,46311.0
2021-01-27 15:50:00,26.89,26.94,26.73,26.8,100102.0,24.6501,24.696,24.5035,24.5676,100102.0
2021-01-27 15:55:00,26.83,27.0,26.81,27.0,263610.0,24.5951,24.751,24.5768,24.751,263610.0
2021-01-28 09:30:00,27.46,27.71,27.35,27.4,50166.0,25.1727,25.4018,25.0718,25.1177,50166.0
2021-01-28 09:35:00,27.43,27.51,27.42,27.45,4157.0,25.1452,25.2185,25.136,25.1635,4157.0
2021-01-28 09:40:00,27.42,27.8,27.33,27.73,21440.0,25.136,25.4843,25.0535,25.4202,21440.0
2021-01-28 09:45:00,27.71,27.78,27.61,27.64,11732.0,25.4018,25.466,25.3102,25.3377,11732.0
2021-01-28 09:50:00,27.67,27.71,27.59,27.68,7923.0,25.3652,25.4018,25.2918,25.3743,7923.0
2021-01-28 09:55:00,27.72,27.8,27.25,27.27,80985.0,25.411,25.4843,24.9802,24.9985,80985.0
2021-01-28 10:00:00,27.34,27.47,27.29,27.44,8344.0,25.0627,25.1818,25.0168,25.1543,8344.0
2021-01-28 10:05:00,27.49,27.52,27.42,27.45,6907.0,25.2002,25.2277,25.136,25.1635,6907.0
2021-01-28 10:10:00,27.43,27.61,27.39,27.55,9937.0,25.1452,25.3102,25.1085,25.2552,9937.0
2021-01-28 10:15:00,27.56,27.57,27.33,27.4,33442.0,25.2643,25.2735,25.0535,25.1177,33442.0
2021-01-28 10:20:00,27.36,27.53,27.26,27.49,20006.0,25.081,25.2368,24.9893,25.2002,20006.0
2021-01-28 10:25:00,27.49,27.6,27.45,27.54,9786.0,25.2002,25.301,25.1635,25.246,9786.0
2021-01-28 10:30:00,27.56,27.58,27.49,27.51,19978.0,25.2643,25.2827,25.2002,25.2185,19978.0
2021-01-28 10:35:00,27.53,27.55,27.41,27.41,29441.0,25.2368,25.2552,25.1268,25.1268,29441.0
2021-01-28 10:40:00,27.42,27.42,27.13,27.3,18324.0,25.136,25.136,24.8701,25.026,18324.0
2021-01-28 10:45:00,27.26,27.35,27.17,27.28,12740.0,24.9893,25.0718,24.9068,25.0077,12740.0
2021-01-28 10:50:00,27.28,27.37,27.23,27.28,20225.0,25.0077,25.0902,24.9618,25.0077,20225.0
2021-01-28 10:55:00,27.3,27.39,27.28,27.36,7539.0,25.026,25.1085,25.0077,25.081,7539.0
2021-01-28 11:00:00,27.38,27.48,27.33,27.45,9055.0,25.0993,25.191,25.0535,25.1635,9055.0
2021-01-28 11:05:00,27.42,27.57,27.42,27.54,11885.0,25.136,25.2735,25.136,25.246,11885.0
2021-01-28 11:10:00,27.55,27.67,27.54,27.67,8792.0,25.2552,25.3652,25.246,25.3652,8792.0
2021-01-28 11:15:00,27.66,27.72,27.62,27.68,28532.0,25.356,25.411,25.3193,25.3743,28532.0
2021-01-28 11:20:00,27.69,27.78,27.65,27.69,19900.0,25.3835,25.466,25.3468,25.3835,19900.0
2021-01-28 11:25:00,27.69,27.71,27.55,27.62,20416.0,25.3835,25.4018,25.2552,25.3193,20416.0
2021-01-28 11:30:00,27.63,27.65,27.51,27.62,19810.0,25.3285,25.3468,25.2185,25.3193,19810.0
2021-01-28 11:35:00,27.63,27.81,27.61,27.61,44070.0,25.3285,25.4935,25.3102,25.3102,44070.0
2021-01-28 11:40:00,27.61,27.8,27.6,27.8,15993.0,25.3102,25.4843,25.301,25.4843,15993.0
2021-01-28 11:45:00,27.8,27.98,27.8,27.89,10933.0,25.4843,25.6493,25.4843,25.5668,10933.0
2021-01-28 11:50:00,27.89,27.94,27.86,27.9,10776.0,25.5668,25.6127,25.5393,25.576,10776.0
2021-01-28 11:55:00,27.88,27.93,27.86,27.86,9806.0,25.5577,25.6035,25.5393,25.5393,9806.0
2021-01-28 12:00:00,27.87,27.96,27.87,27.92,10611.0,25.5485,25.631,25.5485,25.5943,10611.0
2021-01-28 12:05:00,27.91,27.97,27.88,27.92,7201.0,25.5852,25.6402,25.5577,25.5943,7201.0
2021-01-28 12:10:00,27.9,27.9,27.71,27.84,18746.0,25.576,25.576,25.4018,25.521,18746.0
2021-01-28 12:15:00,27.84,27.89,27.8,27.89,10469.0,25.521,25.5668,25.4843,25.5668,10469.0
2021-01-28 12:20:00,27.85,27.86,27.78,27.85,9448.0,25.5302,25.5393,25.466,25.5302,9448.0
2021-01-28 12:25:00,27.86,27.96,27.83,27.95,15335.0,25.5393,25.631,25.5118,25.6218,15335.0
2021-01-28 12:30:00,27.95,27.97,27.91,27.94,8255.0,25.6218,25.6402,25.5852,25.6127,8255.0
2021-01-28 12:35:00,27.95,27.95,27.85,27.9,17215.0,25.6218,25.6218,25.5302,25.576,17215.0
2021-01-28 12:40:00,27.88,28.0,27.88,27.98,12179.0,25.5577,25.6677,25.5577,25.6493,12179.0
2021-01-28 12:45:00,27.97,28.06,27.96,28.06,7730.0,25.6402,25.7227,25.631,25.7227,7730.0
2021-01-28 12:50:00,28.07,28.15,28.04,28.11,19810.0,25.7318,25.8052,25.7043,25.7685,19810.0
2021-01-28 12:55:00,28.12,28.2,28.11,28.11,6581.0,25.7777,25.851,25.7685,25.7685,6581.0
2021-01-28 13:00:00,28.12,28.16,28.09,28.13,10202.0,25.7777,25.8144,25.7502,25.7869,10202.0
2021-01-28 13:05:00,28.12,28.12,27.92,27.98,30268.0,25.7777,25.7777,25.5943,25.6493,30268.0
2021-01-28 13:10:00,27.96,28.05,27.96,28.02,14034.0,25.631,25.7135,25.631,25.686,14034.0
2021-01-28 13:15:00,28.02,28.03,27.92,27.96,10854.0,25.686,25.6952,25.5943,25.631,10854.0
2021-01-28 13:20:00,27.97,28.01,27.97,28.01,8326.0,25.6402,25.6768,25.6402,25.6768,8326.0
2021-01-28 13:25:00,28.03,28.06,28.02,28.05,6722.0,25.6952,25.7227,25.686,25.7135,6722.0
2021-01-28 13:30:00,28.06,28.1,28.03,28.09,5700.0,25.7227,25.7594,25.6952,25.7502,5700.0
2021-01-28 13:35:00,28.09,28.19,28.08,28.18,10676.0,25.7502,25.8419,25.741,25.8327,10676.0
2021-01-28 13:40:00,28.17,28.25,28.16,28.19,11589.0,25.8235,25.8969,25.8144,25.8419,11589.0
2021-01-28 13:45:00,28.21,28.22,28.12,28.13,5026.0,25.8602,25.8694,25.7777,25.7869,5026.0
2021-01-28 13:50:00,28.14,28.18,28.14,28.18,5956.0,25.796,25.8327,25.796,25.8327,5956.0
2021-01-28 13:55:00,28.2,28.26,28.2,28.25,6300.0,25.851,25.906,25.851,25.8969,6300.0
2021-01-28 14:00:00,28.24,28.29,28.21,28.25,9714.0,25.8877,25.9335,25.8602,25.8969,9714.0
2021-01-28 14:05:00,28.27,28.32,28.23,28.3,18541.0,25.9152,25.961,25.8785,25.9427,18541.0
2021-01-28 14:10:00,28.29,28.3,28.24,28.28,9463.0,25.9335,25.9427,25.8877,25.9244,9463.0
2021-01-28 14:15:00,28.28,28.28,28.13,28.24,11126.0,25.9244,25.9244,25.7869,25.8877,11126.0
2021-01-28 14:20:00,28.27,28.33,28.26,28.29,11582.0,25.9152,25.9702,25.906,25.9335,11582.0
2021-01-28 14:25:00,28.3,28.34,28.25,28.27,7507.0,25.9427,25.9794,25.8969,25.9152,7507.0
2021-01-28 14:30:00,28.27,28.31,28.23,28.24,18807.0,25.9152,25.9519,25.8785,25.8877,18807.0
2021-01-28 14:35:00,28.25,28.32,28.2,28.32,10801.0,25.8969,25.961,25.851,25.961,10801.0
2021-01-28 14:40:00,28.32,28.33,28.25,28.27,18925.0,25.961,25.9702,25.8969,25.9152,18925.0
2021-01-28 14:45:00,28.28,28.31,28.26,28.3,20495.0,25.9244,25.9519,25.906,25.9427,20495.0
2021-01-28 14:50:00,28.3,28.32,28.19,28.22,19547.0,25.9427,25.961,25.8419,25.8694,19547.0
2021-01-28 14:55:00,28.22,28.22,28.1,28.17,15697.0,25.8694,25.8694,25.7594,25.8235,15697.0
2021-01-28 15:00:00,28.16,28.17,28.08,28.08,7979.0,25.8144,25.8235,25.741,25.741,7979.0
2021-01-28 15:05:00,28.09,28.13,28.06,28.11,9433.0,25.7502,25.7869,25.7227,25.7685,9433.0
2021-01-28 15:10:00,28.1,28.11,28.02,28.03,8525.0,25.7594,25.7685,25.686,25.6952,8525.0
2021-01-28 15:15:00,28.03,28.08,27.98,28.08,13072.0,25.6952,25.741,25.6493,25.741,13072.0
2021-01-28 15:20:00,28.06,28.22,28.01,28.12,47321.0,25.7227,25.8694,25.6768,25.7777,47321.0
2021-01-28 15:25:00,28.12,28.24,28.12,28.18,13868.0,25.7777,25.8877,25.7777,25.8327,13868.0
2021-01-28 15:30:00,28.17,28.25,28.15,28.24,25514.0,25.8235,25.8969,25.8052,25.8877,25514.0
2021-01-28 15:35:00,28.24,28.25,28.18,28.22,22331.0,25.8877,25.8969,25.8327,25.8694,22331.0
2021-01-28 15:40:00,28.23,28.28,28.2,28.26,30921.0,25.8785,25.9244,25.851,25.906,30921.0
2021-01-28 15:45:00,28.26,28.3,28.22,28.22,51671.0,25.906,25.9427,25.8694,25.8694,51671.0
2021-01-28 15:50:00,28.22,28.25,28.08,28.14,79853.0,25.8694,25.8969,25.741,25.796,79853.0
2021-01-28 15:55:00,28.15,28.15,28.0,28.05,132643.0,25.8052,25.8052,25.6677,25.7135,132643.0
2021-01-29 09:30:00,27.58,27.87,27.56,27.8,33285.0,25.375,25.6419,25.3566,25.5775,33285.0
2021-01-29 09:35:00,27.83,27.98,27.66,27.66,5285.0,25.6051,25.7431,25.4486,25.4486,5285.0
2021-01-29 09:40:00,27.63,27.75,27.54,27.66,6510.0,25.421,25.5314,25.3382,25.4486,6510.0
2021-01-29 09:45:00,27.59,27.93,27.55,27.83,5893.0,25.3842,25.6971,25.3474,25.6051,5893.0
2021-01-29 09:50:00,27.79,28.11,27.76,28.11,6344.0,25.5682,25.8627,25.5406,25.8627,6344.0
2021-01-29 09:55:00,28.14,28.35,28.14,28.32,7110.0,25.8903,26.0835,25.8903,26.0559,7110.0
2021-01-29 10:00:00,28.32,28.44,28.3,28.4,6506.0,26.0559,26.1663,26.0375,26.1295,6506.0
2021-01-29 10:05:00,28.43,28.56,28.33,28.56,13972.0,26.1571,26.2767,26.0651,26.2767,13972.0
2021-01-29 10:10:00,28.55,28.74,28.44,28.65,43942.0,26.2675,26.4423,26.1663,26.3595,43942.0
2021-01-29 10:15:00,28.65,28.66,28.49,28.49,14510.0,26.3595,26.3687,26.2123,26.2123,14510.0
2021-01-29 10:20:00,28.52,28.58,28.48,28.58,12862.0,26.2399,26.2951,26.2031,26.2951,12862.0
2021-01-29 10:25:00,28.61,28.61,28.51,28.58,9797.0,26.3227,26.3227,26.2307,26.2951,9797.0
2021-01-29 10:30:00,28.56,28.66,28.51,28.53,13553.0,26.2767,26.3687,26.2307,26.2491,13553.0
2021-01-29 10:35:00,28.52,28.52,28.42,28.49,18108.0,26.2399,26.2399,26.1479,26.2123,18108.0
2021-01-29 10:40:00,28.49,28.53,28.43,28.43,13215.0,26.2123,26.2491,26.1571,26.1571,13215.0
2021-01-29 10:45:00,28.43,28.49,28.41,28.41,12841.0,26.1571,26.2123,26.1387,26.1387,12841.0
2021-01-29 10:50:00,28.42,28.55,28.42,28.51,9655.0,26.1479,26.2675,26.1479,26.2307,9655.0
2021-01-29 10:55:00,28.52,28.6,28.5,28.57,7502.0,26.2399,26.3135,26.2215,26.2859,7502.0
2021-01-29 11:00:00,28.55,28.57,28.43,28.46,13700.0,26.2675,26.2859,26.1571,26.1847,13700.0
2021-01-29 11:05:00,28.46,28.58,28.46,28.55,15111.0,26.1847,26.2951,26.1847,26.2675,15111.0
2021-01-29 11:10:00,28.54,28.54,28.33,28.33,5541.0,26.2583,26.2583,26.0651,26.0651,5541.0
2021-01-29 11:15:00,28.36,28.4,28.3,28.4,9395.0,26.0927,26.1295,26.0375,26.1295,9395.0
2021-01-29 11:20:00,28.39,28.39,28.23,28.3,26555.0,26.1203,26.1203,25.9731,26.0375,26555.0
2021-01-29 11:25:00,28.31,28.41,28.14,28.15,39687.0,26.0467,26.1387,25.8903,25.8995,39687.0
2021-01-29 11:30:00,28.12,28.2,28.06,28.12,13915.0,25.8719,25.9455,25.8167,25.8719,13915.0
2021-01-29 11:35:00,28.14,28.18,27.97,28.04,8757.0,25.8903,25.9271,25.7339,25.7983,8757.0
2021-01-29 11:40:00,28.05,28.1,28.02,28.04,3010.0,25.8075,25.8535,25.7799,25.7983,3010.0
2021-01-29 11:45:00,28.03,28.08,27.98,28.02,6973.0,25.7891,25.8351,25.7431,25.7799,6973.0
2021-01-29 11:50:00,28.02,28.05,27.98,28.01,6212.0,25.7799,25.8075,25.7431,25.7707,6212.0
2021-01-29 11:55:00,28.02,28.11,27.98,28.11,6690.0,25.7799,25.8627,25.7431,25.8627,6690.0
2021-01-29 12:00:00,28.11,28.14,28.05,28.06,6470.0,25.8627,25.8903,25.8075,25.8167,6470.0
2021-01-29 12:05:00,28.05,28.11,28.0,28.01,6017.0,25.8075,25.8627,25.7615,25.7707,6017.0
2021-01-29 12:10:00,27.99,28.04,27.99,28.01,7426.0,25.7523,25.7983,25.7523,25.7707,7426.0
2021-01-29 12:15:00,28.01,28.01,27.74,27.76,38142.0,25.7707,25.7707,25.5222,25.5406,38142.0
2021-01-29 12:20:00,27.74,27.74,27.59,27.62,10067.0,25.5222,25.5222,25.3842,25.4118,10067.0
2021-01-29 12:25:00,27.62,27.64,27.57,27.57,4791.0,25.4118,25.4302,25.3658,25.3658,4791.0
2021-01-29 12:30:00,27.58,27.6,27.43,27.44,6555.0,25.375,25.3934,25.237,25.2462,6555.0
2021-01-29 12:35:00,27.43,27.47,27.35,27.35,12463.0,25.237,25.2738,25.1634,25.1634,12463.0
2021-01-29 12:40:00,27.37,27.49,27.36,27.37,23739.0,25.1818,25.2922,25.1726,25.1818,23739.0
2021-01-29 12:45:00,27.38,27.39,27.26,27.26,10610.0,25.191,25.2002,25.0806,25.0806,10610.0
2021-01-29 12:50:00,27.26,27.52,27.11,27.52,52446.0,25.0806,25.3198,24.9426,25.3198,52446.0
2021-01-29 12:55:00,27.52,27.59,27.4,27.4,9189.0,25.3198,25.3842,25.2094,25.2094,9189.0
2021-01-29 13:00:00,27.38,27.52,27.34,27.46,7324.0,25.191,25.3198,25.1542,25.2646,7324.0
2021-01-29 13:05:00,27.43,27.47,27.4,27.41,9378.0,25.237,25.2738,25.2094,25.2186,9378.0
2021-01-29 13:10:00,27.4,27.46,27.34,27.37,9359.0,25.2094,25.2646,25.1542,25.1818,9359.0
2021-01-29 13:15:00,27.35,27.35,27.19,27.19,5186.0,25.1634,25.1634,25.0162,25.0162,5186.0
2021-01-29 13:20:00,27.21,27.33,27.21,27.24,10114.0,25.0346,25.145,25.0346,25.0622,10114.0
2021-01-29 13:25:00,27.26,27.48,27.26,27.48,5981.0,25.0806,25.283,25.0806,25.283,5981.0
2021-01-29 13:30:00,27.46,27.5,27.41,27.43,14004.0,25.2646,25.3014,25.2186,25.237,14004.0
2021-01-29 13:35:00,27.43,27.5,27.42,27.49,6442.0,25.237,25.3014,25.2278,25.2922,6442.0
2021-01-29 13:40:00,27.47,27.6,27.44,27.56,9843.0,25.2738,25.3934,25.2462,25.3566,9843.0
2021-01-29 13:45:00,27.57,27.57,27.38,27.39,8977.0,25.3658,25.3658,25.191,25.2002,8977.0
2021-01-29 13:50:00,27.39,27.43,27.36,27.42,7152.0,25.2002,25.237,25.1726,25.2278,7152.0
2021-01-29 13:55:00,27.43,27.45,27.33,27.39,9161.0,25.237,25.2554,25.145,25.2002,9161.0
2021-01-29 14:00:00,27.39,27.56,27.39,27.53,7591.0,25.2002,25.3566,25.2002,25.329,7591.0
2021-01-29 14:05:00,27.52,27.59,27.5,27.59,13296.0,25.3198,25.3842,25.3014,25.3842,13296.0
2021-01-29 14:10:00,27.58,27.6,27.51,27.51,5332.0,25.375,25.3934,25.3106,25.3106,5332.0
2021-01-29 14:15:00,27.5,27.52,27.39,27.42,4263.0,25.3014,25.3198,25.2002,25.2278,4263.0
2021-01-29 14:20:00,27.4,27.41,27.35,27.37,9369.0,25.2094,25.2186,25.1634,25.1818,9369.0
2021-01-29 14:25:00,27.36,27.37,27.22,27.3,13621.0,25.1726,25.1818,25.0438,25.1174,13621.0
2021-01-29 14:30:00,27.25,27.25,27.14,27.2,5222.0,25.0714,25.0714,24.9702,25.0254,5222.0
2021-01-29 14:35:00,27.19,27.25,27.14,27.22,11609.0,25.0162,25.0714,24.9702,25.0438,11609.0
2021-01-29 14:40:00,27.23,27.3,27.13,27.23,5984.0,25.053,25.1174,24.961,25.053,5984.0
2021-01-29 14:45:00,27.24,27.34,27.22,27.3,15832.0,25.0622,25.1542,25.0438,25.1174,15832.0
2021-01-29 14:50:00,27.3,27.36,27.3,27.34,16906.0,25.1174,25.1726,25.1174,25.1542,16906.0
2021-01-29 14:55:00,27.34,27.39,27.31,27.35,20973.0,25.1542,25.2002,25.1266,25.1634,20973.0
2021-01-29 15:00:00,27.35,27.5,27.35,27.46,7342.0,25.1634,25.3014,25.1634,25.2646,7342.0
2021-01-29 15:05:00,27.45,27.54,27.42,27.5,15238.0,25.2554,25.3382,25.2278,25.3014,15238.0
2021-01-29 15:10:00,27.5,27.6,27.5,27.59,4863.0,25.3014,25.3934,25.3014,25.3842,4863.0
2021-01-29 15:15:00,27.59,27.59,27.52,27.54,9854.0,25.3842,25.3842,25.3198,25.3382,9854.0
2021-01-29 15:20:00,27.56,27.6,27.53,27.56,11789.0,25.3566,25.3934,25.329,25.3566,11789.0
2021-01-29 15:25:00,27.55,27.59,27.53,27.54,9821.0,25.3474,25.3842,25.329,25.3382,9821.0
2021-01-29 15:30:00,27.53,27.58,27.49,27.51,20304.0,25.329,25.375,25.2922,25.3106,20304.0
2021-01-29 15:35:00,27.5,27.51,27.39,27.4,16259.0,25.3014,25.3106,25.2002,25.2094,16259.0
2021-01-29 15:40:00,27.39,27.43,27.35,27.39,36886.0,25.2002,25.237,25.1634,25.2002,36886.0
2021-01-29 15:45:00,27.39,27.49,27.33,27.48,41593.0,25.2002,25.2922,25.145,25.283,41593.0
2021-01-29 15:50:00,27.49,27.58,27.47,27.55,76740.0,25.2922,25.375,25.2738,25.3474,76740.0
2021-01-29 15:55:00,27.54,27.57,27.34,27.37,139762.0,25.3382,25.3658,25.1542,25.1818,139762.0
2021-02-01 09:30:00,27.79,27.87,27.58,27.83,23476.0,25.5682,25.6419,25.375,25.6051,23476.0
2021-02-01 09:35:00,27.9,27.94,27.71,27.8,7754.0,25.6695,25.7063,25.4946,25.5775,7754.0
2021-02-01 09:40:00,27.83,28.06,27.83,27.92,3445.0,25.6051,25.8167,25.6051,25.6879,3445.0
2021-02-01 09:45:00,27.96,27.98,27.68,27.72,6206.0,25.7247,25.7431,25.467,25.5038,6206.0
2021-02-01 09:50:00,27.73,27.91,27.66,27.66,6294.0,25.513,25.6787,25.4486,25.4486,6294.0
2021-02-01 09:55:00,27.7,27.94,27.7,27.88,4304.0,25.4854,25.7063,25.4854,25.6511,4304.0
2021-02-01 10:00:00,27.88,27.88,27.67,27.71,11369.0,25.6511,25.6511,25.4578,25.4946,11369.0
2021-02-01 10:05:00,27.72,27.72,27.54,27.54,8504.0,25.5038,25.5038,25.3382,25.3382,8504.0
2021-02-01 10:10:00,27.45,27.59,27.42,27.55,6626.0,25.2554,25.3842,25.2278,25.3474,6626.0
2021-02-01 10:15:00,27.53,27.53,27.23,27.41,14291.0,25.329,25.329,25.053,25.2186,14291.0
2021-02-01 10:20:00,27.26,27.36,27.2,27.29,6122.0,25.0806,25.1726,25.0254,25.1082,6122.0
2021-02-01 10:25:00,27.25,27.27,27.15,27.24,5660.0,25.0714,25.0898,24.9794,25.0622,5660.0
2021-02-01 10:30:00,27.19,27.36,27.18,27.3,19113.0,25.0162,25.1726,25.007,25.1174,19113.0
2021-02-01 10:35:00,27.3,27.31,27.16,27.17,17779.0,25.1174,25.1266,24.9886,24.9978,17779.0
2021-02-01 10:40:00,27.17,27.35,27.16,27.33,12913.0,24.9978,25.1634,24.9886,25.145,12913.0
2021-02-01 10:45:00,27.33,27.33,27.1,27.12,12386.0,25.145,25.145,24.9334,24.9518,12386.0
2021-02-01 10:50:00,27.1,27.11,26.97,27.06,38606.0,24.9334,24.9426,24.8138,24.8966,38606.0
2021-02-01 10:55:00,27.09,27.23,27.07,27.23,20910.0,24.9242,25.053,24.9058,25.053,20910.0
2021-02-01 11:00:00,27.18,27.18,26.98,27.03,6771.0,25.007,25.007,24.823,24.869,6771.0
2021-02-01 11:05:00,27.03,27.2,27.01,27.2,7652.0,24.869,25.0254,24.8506,25.0254,7652.0
2021-02-01 11:10:00,27.22,27.3,27.18,27.24,16075.0,25.0438,25.1174,25.007,25.0622,16075.0
2021-02-01 11:15:00,27.23,27.23,27.18,27.21,8376.0,25.053,25.053,25.007,25.0346,8376.0
2021-02-01 11:20:00,27.22,27.29,27.15,27.26,10885.0,25.0438,25.1082,24.9794,25.0806,10885.0
2021-02-01 11:25:00,27.29,27.43,27.28,27.38,8442.0,25.1082,25.237,25.099,25.191,8442.0
2021-02-01 11:30:00,27.38,27.41,27.25,27.29,11065.0,25.191,25.2186,25.0714,25.1082,11065.0
2021-02-01 11:35:00,27.26,27.45,27.21,27.43,14079.0,25.0806,25.2554,25.0346,25.237,14079.0
2021-02-01 11:40:00,27.41,27.48,27.39,27.45,15752.0,25.2186,25.283,25.2002,25.2554,15752.0
2021-02-01 11:45:00,27.46,27.51,27.45,27.46,17668.0,25.2646,25.3106,25.2554,25.2646,17668.0
2021-02-01 11:50:00,27.45,27.48,27.43,27.44,8558.0,25.2554,25.283,25.237,25.2462,8558.0
2021-02-01 11:55:00,27.43,27.45,27.4,27.41,11459.0,25.237,25.2554,25.2094,25.2186,11459.0
2021-02-01 12:00:00,27.41,27.42,27.3,27.35,18012.0,25.2186,25.2278,25.1174,25.1634,18012.0
2021-02-01 12:05:00,27.34,27.35,27.28,27.29,7171.0,25.1542,25.1634,25.099,25.1082,7171.0
2021-02-01 12:10:00,27.28,27.3,27.17,27.28,9626.0,25.099,25.1174,24.9978,25.099,9626.0
2021-02-01 12:15:00,27.29,27.29,27.18,27.22,11722.0,25.1082,25.1082,25.007,25.0438,11722.0
2021-02-01 12:20:00,27.22,27.3,27.22,27.28,5069.0,25.0438,25.1174,25.0438,25.099,5069.0
2021-02-01 12:25:00,27.29,27.3,27.23,27.28,6721.0,25.1082,25.1174,25.053,25.099,6721.0
2021-02-01 12:30:00,27.23,27.35,27.23,27.26,5707.0,25.053,25.1634,25.053,25.0806,5707.0
2021-02-01 12:35:00,27.28,27.32,27.26,27.32,6952.0,25.099,25.1358,25.0806,25.1358,6952.0
2021-02-01 12:40:00,27.32,27.43,27.32,27.41,8618.0,25.1358,25.237,25.1358,25.2186,8618.0
2021-02-01 12:45:00,27.41,27.46,27.4,27.45,14878.0,25.2186,25.2646,25.2094,25.2554,14878.0
2021-02-01 12:50:00,27.45,27.49,27.38,27.48,56179.0,25.2554,25.2922,25.191,25.283,56179.0
2021-02-01 12:55:00,27.49,27.54,27.46,27.54,4448.0,25.2922,25.3382,25.2646,25.3382,4448.0
2021-02-01 13:00:00,27.54,27.54,27.47,27.51,5775.0,25.3382,25.3382,25.2738,25.3106,5775.0
2021-02-01 13:05:00,27.5,27.5,27.45,27.45,4863.0,25.3014,25.3014,25.2554,25.2554,4863.0
2021-02-01 13:10:00,27.47,27.51,27.43,27.45,42833.0,25.2738,25.3106,25.237,25.2554,42833.0
2021-02-01 13:15:00,27.43,27.47,27.43,27.46,4594.0,25.237,25.2738,25.237,25.2646,4594.0
2021-02-01 13:20:00,27.47,27.52,27.46,27.52,7242.0,25.2738,25.3198,25.2646,25.3198,7242.0
2021-02-01 13:25:00,27.52,27.55,27.5,27.53,4829.0,25.3198,25.3474,25.3014,25.329,4829.0
2021-02-01 13:30:00,27.5,27.55,27.5,27.53,3137.0,25.3014,25.3474,25.3014,25.329,3137.0
2021-02-01 13:35:00,27.53,27.58,27.5,27.54,6913.0,25.329,25.375,25.3014,25.3382,6913.0
2021-02-01 13:40:00,27.54,27.59,27.53,27.53,10425.0,25.3382,25.3842,25.329,25.329,10425.0
2021-02-01 13:45:00,27.54,27.6,27.53,27.59,7734.0,25.3382,25.3934,25.329,25.3842,7734.0
2021-02-01 13:50:00,27.58,27.6,27.57,27.6,2794.0,25.375,25.3934,25.3658,25.3934,2794.0
2021-02-01 13:55:00,27.61,27.65,27.61,27.65,4330.0,25.4026,25.4394,25.4026,25.4394,4330.0
2021-02-01 14:00:00,27.69,27.75,27.62,27.73,4518.0,25.4762,25.5314,25.4118,25.513,4518.0
2021-02-01 14:05:00,27.73,27.75,27.66,27.7,6202.0,25.513,25.5314,25.4486,25.4854,6202.0
2021-02-01 14:10:00,27.7,27.75,27.67,27.75,4969.0,25.4854,25.5314,25.4578,25.5314,4969.0
2021-02-01 14:15:00,27.74,27.76,27.71,27.76,6070.0,25.5222,25.5406,25.4946,25.5406,6070.0
2021-02-01 14:20:00,27.73,27.76,27.7,27.74,4127.0,25.513,25.5406,25.4854,25.5222,4127.0
2021-02-01 14:25:00,27.73,27.86,27.73,27.85,9987.0,25.513,25.6327,25.513,25.6235,9987.0
2021-02-01 14:30:00,27.84,27.89,27.83,27.88,4872.0,25.6143,25.6603,25.6051,25.6511,4872.0
2021-02-01 14:35:00,27.87,27.95,27.86,27.9,10212.0,25.6419,25.7155,25.6327,25.6695,10212.0
2021-02-01 14:40:00,27.92,27.99,27.92,27.94,11649.0,25.6879,25.7523,25.6879,25.7063,11649.0
2021-02-01 14:45:00,27.94,27.98,27.93,27.96,17593.0,25.7063,25.7431,25.6971,25.7247,17593.0
2021-02-01 14:50:00,27.97,27.99,27.93,27.97,10823.0,25.7339,25.7523,25.6971,25.7339,10823.0
2021-02-01 14:55:00,27.94,27.96,27.87,27.91,7850.0,25.7063,25.7247,25.6419,25.6787,7850.0
2021-02-01 15:00:00,27.89,27.95,27.89,27.94,18996.0,25.6603,25.7155,25.6603,25.7063,18996.0
2021-02-01 15:05:00,27.94,28.0,27.88,27.96,19546.0,25.7063,25.7615,25.6511,25.7247,19546.0
2021-02-01 15:10:00,27.97,28.02,27.92,27.97,14637.0,25.7339,25.7799,25.6879,25.7339,14637.0
2021-02-01 15:15:00,27.98,28.03,27.96,28.01,13052.0,25.7431,25.7891,25.7247,25.7707,13052.0
2021-02-01 15:20:00,28.01,28.04,27.97,27.99,8717.0,25.7707,25.7983,25.7339,25.7523,8717.0
2021-02-01 15:25:00,28.0,28.03,27.98,28.0,13372.0,25.7615,25.7891,25.7431,25.7615,13372.0
2021-02-01 15:30:00,28.0,28.11,27.99,28.09,39838.0,25.7615,25.8627,25.7523,25.8443,39838.0
2021-02-01 15:35:00,28.08,28.11,28.04,28.1,42054.0,25.8351,25.8627,25.7983,25.8535,42054.0
2021-02-01 15:40:00,28.1,28.17,28.06,28.16,54970.0,25.8535,25.9179,25.8167,25.9087,54970.0
2021-02-01 15:45:00,28.16,28.17,28.11,28.14,81152.0,25.9087,25.9179,25.8627,25.8903,81152.0
2021-02-01 15:50:00,28.14,28.17,28.11,28.13,65625.0,25.8903,25.9179,25.8627,25.8811,65625.0
2021-02-01 15:55:00,28.12,28.18,28.01,28.01,151313.0,25.8719,25.9271,25.7707,25.7707,151313.0
2021-02-02 09:30:00,28.81,29.0,28.46,29.0,40542.0,26.5067,26.6815,26.1847,26.6815,40542.0
2021-02-02 09:35:00,29.19,29.27,28.99,29.08,10196.0,26.8563,26.9299,26.6723,26.7551,10196.0
2021-02-02 09:40:00,29.1,29.2,28.96,29.1,19606.0,26.7735,26.8655,26.6447,26.7735,19606.0
2021-02-02 09:45:00,29.06,29.3,29.05,29.11,32862.0,26.7367,26.9575,26.7275,26.7827,32862.0
2021-02-02 09:50:00,29.14,29.2,28.98,29.06,19316.0,26.8103,26.8655,26.6631,26.7367,19316.0
2021-02-02 09:55:00,29.03,29.07,28.82,28.88,33573.0,26.7091,26.7459,26.5159,26.5711,33573.0
2021-02-02 10:00:00,28.88,29.12,28.86,29.1,19072.0,26.5711,26.7919,26.5527,26.7735,19072.0
2021-02-02 10:05:00,29.09,29.2,29.07,29.18,17513.0,26.7643,26.8655,26.7459,26.8471,17513.0
2021-02-02 10:10:00,29.17,29.18,29.01,29.15,17630.0,26.8379,26.8471,26.6907,26.8195,17630.0
2021-02-02 10:15:00,29.15,29.35,29.13,29.34,22345.0,26.8195,27.0035,26.8011,26.9943,22345.0
2021-02-02 10:20:00,29.34,29.46,29.32,29.34,29155.0,26.9943,27.1047,26.9759,26.9943,29155.0
2021-02-02 10:25:00,29.35,29.38,29.22,29.33,19547.0,27.0035,27.0311,26.8839,26.9851,19547.0
2021-02-02 10:30:00,29.32,29.37,29.27,29.32,14470.0,26.9759,27.0219,26.9299,26.9759,14470.0
2021-02-02 10:35:00,29.34,29.34,29.21,29.21,22223.0,26.9943,26.9943,26.8747,26.8747,22223.0
2021-02-02 10:40:00,29.23,29.26,29.15,29.25,9421.0,26.8931,26.9207,26.8195,26.9115,9421.0
2021-02-02 10:45:00,29.26,29.45,29.25,29.43,13085.0,26.9207,27.0955,26.9115,27.0771,13085.0
2021-02-02 10:50:00,29.45,29.46,29.32,29.4,15793.0,27.0955,27.1047,26.9759,27.0495,15793.0
2021-02-02 10:55:00,29.4,29.49,29.39,29.47,15973.0,27.0495,27.1323,27.0403,27.1139,15973.0
2021-02-02 11:00:00,29.48,29.52,29.42,29.5,16184.0,27.1231,27.1599,27.0679,27.1415,16184.0
2021-02-02 11:05:00,29.49,29.51,29.39,29.42,15485.0,27.1323,27.1507,27.0403,27.0679,15485.0
2021-02-02 11:10:00,29.42,29.52,29.4,29.52,24510.0,27.0679,27.1599,27.0495,27.1599,24510.0
2021-02-02 11:15:00,29.53,29.62,29.51,29.58,11676.0,27.1691,27.2519,27.1507,27.2151,11676.0
2021-02-02 11:20:00,29.59,29.6,29.51,29.54,10964.0,27.2243,27.2335,27.1507,27.1783,10964.0
2021-02-02 11:25:00,29.52,29.52,29.32,29.36,20130.0,27.1599,27.1599,26.9759,27.0127,20130.0
2021-02-02 11:30:00,29.38,29.39,29.24,29.25,39493.0,27.0311,27.0403,26.9023,26.9115,39493.0
2021-02-02 11:35:00,29.23,29.33,29.18,29.32,25408.0,26.8931,26.9851,26.8471,26.9759,25408.0
2021-02-02 11:40:00,29.34,29.41,29.34,29.4,9622.0,26.9943,27.0587,26.9943,27.0495,9622.0
2021-02-02 11:45:00,29.4,29.43,29.31,29.39,14531.0,27.0495,27.0771,26.9667,27.0403,14531.0
2021-02-02 11:50:00,29.39,29.48,29.36,29.48,7896.0,27.0403,27.1231,27.0127,27.1231,7896.0
2021-02-02 11:55:00,29.49,29.52,29.47,29.51,10042.0,27.1323,27.1599,27.1139,27.1507,10042.0
2021-02-02 12:00:00,29.51,29.51,29.34,29.36,7925.0,27.1507,27.1507,26.9943,27.0127,7925.0
2021-02-02 12:05:00,29.36,29.42,29.31,29.31,4631.0,27.0127,27.0679,26.9667,26.9667,4631.0
2021-02-02 12:10:00,29.3,29.36,29.3,29.31,15125.0,26.9575,27.0127,26.9575,26.9667,15125.0
2021-02-02 12:15:00,29.32,29.33,29.26,29.27,17633.0,26.9759,26.9851,26.9207,26.9299,17633.0
2021-02-02 12:20:00,29.26,29.33,29.25,29.29,10095.0,26.9207,26.9851,26.9115,26.9483,10095.0
2021-02-02 12:25:00,29.28,29.35,29.27,29.34,13829.0,26.9391,27.0035,26.9299,26.9943,13829.0
2021-02-02 12:30:00,29.34,29.36,29.27,29.28,10597.0,26.9943,27.0127,26.9299,26.9391,10597.0
2021-02-02 12:35:00,29.29,29.3,29.1,29.1,41307.0,26.9483,26.9575,26.7735,26.7735,41307.0
2021-02-02 12:40:00,29.09,29.17,29.09,29.17,9749.0,26.7643,26.8379,26.7643,26.8379,9749.0
2021-02-02 12:45:00,29.17,29.25,29.14,29.22,7809.0,26.8379,26.9115,26.8103,26.8839,7809.0
2021-02-02 12:50:00,29.22,29.25,29.16,29.16,7551.0,26.8839,26.9115,26.8287,26.8287,7551.0
2021-02-02 12:55:00,29.17,29.26,29.15,29.26,15122.0,26.8379,26.9207,26.8195,26.9207,15122.0
2021-02-02 13:00:00,29.24,29.27,29.15,29.2,19708.0,26.9023,26.9299,26.8195,26.8655,19708.0
2021-02-02 13:05:00,29.22,29.28,29.21,29.28,11559.0,26.8839,26.9391,26.8747,26.9391,11559.0
2021-02-02 13:10:00,29.27,29.28,29.24,29.26,12360.0,26.9299,26.9391,26.9023,26.9207,12360.0
2021-02-02 13:15:00,29.26,29.27,29.17,29.19,8913.0,26.9207,26.9299,26.8379,26.8563,8913.0
2021-02-02 13:20:00,29.19,29.23,29.16,29.16,65259.0,26.8563,26.8931,26.8287,26.8287,65259.0
2021-02-02 13:25:00,29.15,29.16,29.11,29.14,59555.0,26.8195,26.8287,26.7827,26.8103,59555.0
2021-02-02 13:30:00,29.14,29.19,29.1,29.17,25038.0,26.8103,26.8563,26.7735,26.8379,25038.0
2021-02-02 13:35:00,29.17,29.24,29.13,29.21,15734.0,26.8379,26.9023,26.8011,26.8747,15734.0
2021-02-02 13:40:00,29.2,29.25,29.19,29.24,64174.0,26.8655,26.9115,26.8563,26.9023,64174.0
2021-02-02 13:45:00,29.24,29.3,29.23,29.28,14902.0,26.9023,26.9575,26.8931,26.9391,14902.0
2021-02-02 13:50:00,29.28,29.32,29.26,29.32,8081.0,26.9391,26.9759,26.9207,26.9759,8081.0
2021-02-02 13:55:00,29.3,29.37,29.27,29.34,17139.0,26.9575,27.0219,26.9299,26.9943,17139.0
2021-02-02 14:00:00,29.32,29.36,29.26,29.3,21892.0,26.9759,27.0127,26.9207,26.9575,21892.0
2021-02-02 14:05:00,29.3,29.38,29.26,29.35,9723.0,26.9575,27.0311,26.9207,27.0035,9723.0
2021-02-02 14:10:00,29.36,29.44,29.34,29.41,11223.0,27.0127,27.0863,26.9943,27.0587,11223.0
2021-02-02 14:15:00,29.41,29.41,29.31,29.39,11198.0,27.0587,27.0587,26.9667,27.0403,11198.0
2021-02-02 14:20:00,29.4,29.45,29.37,29.43,6515.0,27.0495,27.0955,27.0219,27.0771,6515.0
2021-02-02 14:25:00,29.42,29.46,29.39,29.4,12083.0,27.0679,27.1047,27.0403,27.0495,12083.0
2021-02-02 14:30:00,29.4,29.45,29.37,29.44,10585.0,27.0495,27.0955,27.0219,27.0863,10585.0
2021-02-02 14:35:00,29.45,29.5,29.45,29.5,11836.0,27.0955,27.1415,27.0955,27.1415,11836.0
2021-02-02 14:40:00,29.51,29.56,29.5,29.51,12543.0,27.1507,27.1967,27.1415,27.1507,12543.0
2021-02-02 14:45:00,29.52,29.52,29.45,29.46,10556.0,27.1599,27.1599,27.0955,27.1047,10556.0
2021-02-02 14:50:00,29.46,29.51,29.45,29.51,14595.0,27.1047,27.1507,27.0955,27.1507,14595.0
2021-02-02 14:55:00,29.51,29.56,29.47,29.54,14776.0,27.1507,27.1967,27.1139,27.1783,14776.0
2021-02-02 15:00:00,29.54,29.58,29.51,29.54,17700.0,27.1783,27.2151,27.1507,27.1783,17700.0
2021-02-02 15:05:00,29.53,29.57,29.51,29.56,13033.0,27.1691,27.2059,27.1507,27.1967,13033.0
2021-02-02 15:10:00,29.57,29.57,29.49,29.49,13326.0,27.2059,27.2059,27.1323,27.1323,13326.0
2021-02-02 15:15:00,29.47,29.55,29.44,29.54,15705.0,27.1139,27.1875,27.0863,27.1783,15705.0
2021-02-02 15:20:00,29.54,29.54,29.41,29.43,75102.0,27.1783,27.1783,27.0587,27.0771,75102.0
2021-02-02 15:25:00,29.44,29.47,29.36,29.37,26809.0,27.0863,27.1139,27.0127,27.0219,26809.0
2021-02-02 15:30:00,29.36,29.37,29.26,29.28,26107.0,27.0127,27.0219,26.9207,26.9391,26107.0
2021-02-02 15:35:00,29.26,29.3,29.19,29.19,33871.0,26.9207,26.9575,26.8563,26.8563,33871.0
2021-02-02 15:40:00,29.19,29.28,29.16,29.16,48933.0,26.8563,26.9391,26.8287,26.8287,48933.0
2021-02-02 15:45:00,29.17,29.28,29.17,29.25,67197.0,26.8379,26.9391,26.8379,26.9115,67197.0
2021-02-02 15:50:00,29.24,29.26,29.12,29.14,89064.0,26.9023,26.9207,26.7919,26.8103,89064.0
2021-02-02 15:55:00,29.13,29.24,29.03,29.22,244860.0,26.8011,26.9023,26.7091,26.8839,244860.0
2021-02-03 09:30:00,29.53,29.88,29.53,29.75,15614.0,27.1691,27.4912,27.1691,27.3716,15614.0
2021-02-03 09:35:00,29.7,29.92,29.64,29.88,20189.0,27.3255,27.528,27.2703,27.4912,20189.0
2021-02-03 09:40:00,29.9,30.07,29.81,30.03,33408.0,27.5096,27.666,27.4268,27.6292,33408.0
2021-02-03 09:45:00,30.06,30.06,29.81,29.84,13672.0,27.6568,27.6568,27.4268,27.4544,13672.0
2021-02-03 09:50:00,29.83,30.25,29.81,30.15,33141.0,27.4452,27.8316,27.4268,27.7396,33141.0
2021-02-03 09:55:00,30.22,30.29,30.06,30.12,14009.0,27.804,27.8684,27.6568,27.712,14009.0
2021-02-03 10:00:00,30.12,30.15,30.02,30.09,21927.0,27.712,27.7396,27.62,27.6844,21927.0
2021-02-03 10:05:00,30.06,30.33,30.05,30.31,35530.0,27.6568,27.9052,27.6476,27.8868,35530.0
2021-02-03 10:10:00,30.34,30.38,30.09,30.12,14613.0,27.9144,27.9512,27.6844,27.712,14613.0
2021-02-03 10:15:00,30.12,30.21,30.1,30.16,38774.0,27.712,27.7948,27.6936,27.7488,38774.0
2021-02-03 10:20:00,30.17,30.21,30.04,30.08,15481.0,27.758,27.7948,27.6384,27.6752,15481.0
2021-02-03 10:25:00,30.09,30.09,29.92,30.0,24240.0,27.6844,27.6844,27.528,27.6016,24240.0
2021-02-03 10:30:00,29.88,30.04,29.8,29.95,22685.0,27.4912,27.6384,27.4176,27.5556,22685.0
2021-02-03 10:35:00,29.95,30.0,29.81,29.99,20281.0,27.5556,27.6016,27.4268,27.5924,20281.0
2021-02-03 10:40:00,29.97,30.1,29.92,30.06,8037.0,27.574,27.6936,27.528,27.6568,8037.0
2021-02-03 10:45:00,30.09,30.09,30.02,30.07,4180.0,27.6844,27.6844,27.62,27.666,4180.0
2021-02-03 10:50:00,30.05,30.24,30.03,30.23,10498.0,27.6476,27.8224,27.6292,27.8132,10498.0
2021-02-03 10:55:00,30.22,30.35,30.21,30.26,19154.0,27.804,27.9236,27.7948,27.8408,19154.0
2021-02-03 11:00:00,30.27,30.34,30.23,30.26,15143.0,27.85,27.9144,27.8132,27.8408,15143.0
2021-02-03 11:05:00,30.25,30.33,30.2,30.31,19187.0,27.8316,27.9052,27.7856,27.8868,19187.0
2021-02-03 11:10:00,30.29,30.32,30.23,30.27,14564.0,27.8684,27.896,27.8132,27.85,14564.0
2021-02-03 11:15:00,30.25,30.25,30.08,30.12,10369.0,27.8316,27.8316,27.6752,27.712,10369.0
2021-02-03 11:20:00,30.12,30.18,29.95,30.0,12623.0,27.712,27.7672,27.5556,27.6016,12623.0
2021-02-03 11:25:00,29.99,30.01,29.89,30.0,33965.0,27.5924,27.6108,27.5004,27.6016,33965.0
2021-02-03 11:30:00,29.99,30.08,29.99,29.99,12128.0,27.5924,27.6752,27.5924,27.5924,12128.0
2021-02-03 11:35:00,30.0,30.12,29.99,30.07,11440.0,27.6016,27.712,27.5924,27.666,11440.0
2021-02-03 11:40:00,30.09,30.19,30.08,30.14,12570.0,27.6844,27.7764,27.6752,27.7304,12570.0
2021-02-03 11:45:00,30.14,30.24,30.12,30.24,4450.0,27.7304,27.8224,27.712,27.8224,4450.0
2021-02-03 11:50:00,30.22,30.28,30.22,30.23,11668.0,27.804,27.8592,27.804,27.8132,11668.0
2021-02-03 11:55:00,30.21,30.26,30.15,30.26,36901.0,27.7948,27.8408,27.7396,27.8408,36901.0
2021-02-03 12:00:00,30.27,30.3,30.16,30.21,28003.0,27.85,27.8776,27.7488,27.7948,28003.0
2021-02-03 12:05:00,30.2,30.21,30.07,30.07,19669.0,27.7856,27.7948,27.666,27.666,19669.0
2021-02-03 12:10:00,30.08,30.09,29.98,30.02,9831.0,27.6752,27.6844,27.5832,27.62,9831.0
2021-02-03 12:15:00,30.03,30.17,30.03,30.17,28380.0,27.6292,27.758,27.6292,27.758,28380.0
2021-02-03 12:20:00,30.16,30.2,30.11,30.2,11906.0,27.7488,27.7856,27.7028,27.7856,11906.0
2021-02-03 12:25:00,30.21,30.22,30.12,30.12,15936.0,27.7948,27.804,27.712,27.712,15936.0
2021-02-03 12:30:00,30.11,30.11,30.0,30.1,14202.0,27.7028,27.7028,27.6016,27.6936,14202.0
2021-02-03 12:35:00,30.09,30.1,30.04,30.05,11181.0,27.6844,27.6936,27.6384,27.6476,11181.0
2021-02-03 12:40:00,30.07,30.11,30.04,30.04,14362.0,27.666,27.7028,27.6384,27.6384,14362.0
2021-02-03 12:45:00,30.05,30.11,29.96,30.0,13334.0,27.6476,27.7028,27.5648,27.6016,13334.0
2021-02-03 12:50:00,30.01,30.03,29.98,29.99,11075.0,27.6108,27.6292,27.5832,27.5924,11075.0
2021-02-03 12:55:00,30.0,30.0,29.83,29.91,20917.0,27.6016,27.6016,27.4452,27.5188,20917.0
2021-02-03 13:00:00,29.9,29.97,29.9,29.92,5200.0,27.5096,27.574,27.5096,27.528,5200.0
2021-02-03 13:05:00,29.93,29.97,29.91,29.93,5605.0,27.5372,27.574,27.5188,27.5372,5605.0
2021-02-03 13:10:00,29.94,30.0,29.93,30.0,18163.0,27.5464,27.6016,27.5372,27.6016,18163.0
2021-02-03 13:15:00,29.99,30.01,29.96,29.98,4776.0,27.5924,27.6108,27.5648,27.5832,4776.0
2021-02-03 13:20:00,29.98,30.0,29.86,29.87,58443.0,27.5832,27.6016,27.4728,27.482,58443.0
2021-02-03 13:25:00,29.86,29.93,29.86,29.9,6975.0,27.4728,27.5372,27.4728,27.5096,6975.0
2021-02-03 13:30:00,29.91,30.02,29.89,29.95,11143.0,27.5188,27.62,27.5004,27.5556,11143.0
2021-02-03 13:35:00,29.96,30.01,29.96,30.0,4066.0,27.5648,27.6108,27.5648,27.6016,4066.0
2021-02-03 13:40:00,30.0,30.01,29.96,30.01,7632.0,27.6016,27.6108,27.5648,27.6108,7632.0
2021-02-03 13:45:00,30.0,30.02,29.98,30.01,9249.0,27.6016,27.62,27.5832,27.6108,9249.0
2021-02-03 13:50:00,30.01,30.02,29.95,30.01,8284.0,27.6108,27.62,27.5556,27.6108,8284.0
2021-02-03 13:55:00,30.01,30.02,29.97,29.99,7400.0,27.6108,27.62,27.574,27.5924,7400.0
2021-02-03 14:00:00,29.99,30.02,29.97,29.99,10019.0,27.5924,27.62,27.574,27.5924,10019.0
2021-02-03 14:05:00,30.0,30.02,29.99,30.02,8528.0,27.6016,27.62,27.5924,27.62,8528.0
2021-02-03 14:10:00,30.02,30.05,30.01,30.05,12726.0,27.62,27.6476,27.6108,27.6476,12726.0
2021-02-03 14:15:00,30.05,30.07,30.02,30.05,6237.0,27.6476,27.666,27.62,27.6476,6237.0
2021-02-03 14:20:00,30.06,30.1,30.05,30.1,7132.0,27.6568,27.6936,27.6476,27.6936,7132.0
2021-02-03 14:25:00,30.09,30.12,30.08,30.1,6944.0,27.6844,27.712,27.6752,27.6936,6944.0
2021-02-03 14:30:00,30.11,30.16,30.1,30.16,8038.0,27.7028,27.7488,27.6936,27.7488,8038.0
2021-02-03 14:35:00,30.17,30.22,30.17,30.22,11952.0,27.758,27.804,27.758,27.804,11952.0
2021-02-03 14:40:00,30.24,30.32,30.24,30.32,10793.0,27.8224,27.896,27.8224,27.896,10793.0
2021-02-03 14:45:00,30.32,30.36,30.3,30.32,10886.0,27.896,27.9328,27.8776,27.896,10886.0
2021-02-03 14:50:00,30.31,30.34,30.3,30.34,8506.0,27.8868,27.9144,27.8776,27.9144,8506.0
2021-02-03 14:55:00,30.33,30.38,30.27,30.32,45417.0,27.9052,27.9512,27.85,27.896,45417.0
2021-02-03 15:00:00,30.34,30.34,30.13,30.13,12355.0,27.9144,27.9144,27.7212,27.7212,12355.0
2021-02-03 15:05:00,30.1,30.14,30.07,30.12,14858.0,27.6936,27.7304,27.666,27.712,14858.0
2021-02-03 15:10:00,30.11,30.11,30.03,30.05,9335.0,27.7028,27.7028,27.6292,27.6476,9335.0
2021-02-03 15:15:00,30.07,30.11,30.06,30.06,15330.0,27.666,27.7028,27.6568,27.6568,15330.0
2021-02-03 15:20:00,30.05,30.09,29.99,30.02,19564.0,27.6476,27.6844,27.5924,27.62,19564.0
2021-02-03 15:25:00,30.02,30.08,29.97,29.98,8427.0,27.62,27.6752,27.574,27.5832,8427.0
2021-02-03 15:30:00,29.98,30.08,29.93,30.08,26854.0,27.5832,27.6752,27.5372,27.6752,26854.0
2021-02-03 15:35:00,30.09,30.09,29.94,29.96,20898.0,27.6844,27.6844,27.5464,27.5648,20898.0
2021-02-03 15:40:00,29.96,30.05,29.96,29.99,19093.0,27.5648,27.6476,27.5648,27.5924,19093.0
2021-02-03 15:45:00,30.0,30.04,29.98,30.01,14708.0,27.6016,27.6384,27.5832,27.6108,14708.0
2021-02-03 15:50:00,30.0,30.05,29.99,30.0,42797.0,27.6016,27.6476,27.5924,27.6016,42797.0
2021-02-03 15:55:00,30.0,30.07,29.98,30.02,79176.0,27.6016,27.666,27.5832,27.62,79176.0
2021-02-04 09:30:00,30.15,30.31,29.84,30.05,15612.0,27.7396,27.8868,27.4544,27.6476,15612.0
2021-02-04 09:35:00,29.99,30.12,29.9,29.96,4897.0,27.5924,27.712,27.5096,27.5648,4897.0
2021-02-04 09:40:00,29.98,30.14,29.91,30.11,4719.0,27.5832,27.7304,27.5188,27.7028,4719.0
2021-02-04 09:45:00,30.05,30.25,30.0,30.25,12660.0,27.6476,27.8316,27.6016,27.8316,12660.0
2021-02-04 09:50:00,30.29,30.35,30.17,30.17,10821.0,27.8684,27.9236,27.758,27.758,10821.0
2021-02-04 09:55:00,30.15,30.26,30.14,30.19,7504.0,27.7396,27.8408,27.7304,27.7764,7504.0
2021-02-04 10:00:00,30.17,30.25,30.1,30.1,8761.0,27.758,27.8316,27.6936,27.6936,8761.0
2021-02-04 10:05:00,30.12,30.21,29.99,30.04,44910.0,27.712,27.7948,27.5924,27.6384,44910.0
2021-02-04 10:10:00,30.05,30.05,29.89,29.93,24359.0,27.6476,27.6476,27.5004,27.5372,24359.0
2021-02-04 10:15:00,29.93,30.07,29.84,29.87,33083.0,27.5372,27.666,27.4544,27.482,33083.0
2021-02-04 10:20:00,29.82,29.95,29.79,29.91,27416.0,27.436,27.5556,27.4084,27.5188,27416.0
2021-02-04 10:25:00,29.88,29.93,29.61,29.81,64486.0,27.4912,27.5372,27.2427,27.4268,64486.0
2021-02-04 10:30:00,29.8,29.89,29.72,29.75,20045.0,27.4176,27.5004,27.344,27.3716,20045.0
2021-02-04 10:35:00,29.73,29.75,29.64,29.66,14281.0,27.3532,27.3716,27.2703,27.2887,14281.0
2021-02-04 10:40:00,29.68,29.73,29.55,29.55,6757.0,27.3071,27.3532,27.1875,27.1875,6757.0
2021-02-04 10:45:00,29.57,29.71,29.57,29.67,15028.0,27.2059,27.3347,27.2059,27.2979,15028.0
2021-02-04 10:50:00,29.69,29.73,29.63,29.69,15236.0,27.3163,27.3532,27.2611,27.3163,15236.0
2021-02-04 10:55:00,29.69,29.74,29.67,29.71,9422.0,27.3163,27.3624,27.2979,27.3347,9422.0
2021-02-04 11:00:00,29.71,29.79,29.7,29.78,11509.0,27.3347,27.4084,27.3255,27.3992,11509.0
2021-02-04 11:05:00,29.77,29.8,29.7,29.79,15721.0,27.39,27.4176,27.3255,27.4084,15721.0
2021-02-04 11:10:00,29.78,29.83,29.69,29.75,8341.0,27.3992,27.4452,27.3163,27.3716,8341.0
2021-02-04 11:15:00,29.76,29.77,29.72,29.73,3969.0,27.3808,27.39,27.344,27.3532,3969.0
2021-02-04 11:20:00,29.75,29.85,29.73,29.81,9404.0,27.3716,27.4636,27.3532,27.4268,9404.0
2021-02-04 11:25:00,29.82,29.83,29.77,29.82,12140.0,27.436,27.4452,27.39,27.436,12140.0
2021-02-04 11:30:00,29.81,29.84,29.74,29.78,10256.0,27.4268,27.4544,27.3624,27.3992,10256.0
2021-02-04 11:35:00,29.76,29.82,29.76,29.82,9418.0,27.3808,27.436,27.3808,27.436,9418.0
2021-02-04 11:40:00,29.8,29.81,29.74,29.76,14601.0,27.4176,27.4268,27.3624,27.3808,14601.0
2021-02-04 11:45:00,29.77,29.79,29.73,29.76,5930.0,27.39,27.4084,27.3532,27.3808,5930.0
2021-02-04 11:50:00,29.75,29.8,29.74,29.78,7790.0,27.3716,27.4176,27.3624,27.3992,7790.0
2021-02-04 11:55:00,29.77,29.83,29.77,29.78,6690.0,27.39,27.4452,27.39,27.3992,6690.0
2021-02-04 12:00:00,29.75,29.75,29.68,29.74,21824.0,27.3716,27.3716,27.3071,27.3624,21824.0
2021-02-04 12:05:00,29.75,29.75,29.71,29.73,2700.0,27.3716,27.3716,27.3347,27.3532,2700.0
2021-02-04 12:10:00,29.74,29.74,29.69,29.72,4785.0,27.3624,27.3624,27.3163,27.344,4785.0
2021-02-04 12:15:00,29.71,29.77,29.7,29.76,4982.0,27.3347,27.39,27.3255,27.3808,4982.0
2021-02-04 12:20:00,29.75,29.79,29.72,29.78,8701.0,27.3716,27.4084,27.344,27.3992,8701.0
2021-02-04 12:25:00,29.78,29.86,29.78,29.85,11083.0,27.3992,27.4728,27.3992,27.4636,11083.0
2021-02-04 12:30:00,29.84,29.87,29.8,29.83,5761.0,27.4544,27.482,27.4176,27.4452,5761.0
2021-02-04 12:35:00,29.82,29.93,29.81,29.91,11041.0,27.436,27.5372,27.4268,27.5188,11041.0
2021-02-04 12:40:00,29.92,29.94,29.88,29.92,6443.0,27.528,27.5464,27.4912,27.528,6443.0
2021-02-04 12:45:00,29.92,29.93,29.91,29.93,4320.0,27.528,27.5372,27.5188,27.5372,4320.0
2021-02-04 12:50:00,29.92,29.92,29.88,29.89,8271.0,27.528,27.528,27.4912,27.5004,8271.0
2021-02-04 12:55:00,29.9,29.9,29.85,29.9,11432.0,27.5096,27.5096,27.4636,27.5096,11432.0
2021-02-04 13:00:00,29.89,29.89,29.81,29.81,1850.0,27.5004,27.5004,27.4268,27.4268,1850.0
2021-02-04 13:05:00,29.8,29.86,29.79,29.86,5281.0,27.4176,27.4728,27.4084,27.4728,5281.0
2021-02-04 13:10:00,29.87,29.92,29.85,29.9,9647.0,27.482,27.528,27.4636,27.5096,9647.0
2021-02-04 13:15:00,29.92,29.95,29.88,29.91,4743.0,27.528,27.5556,27.4912,27.5188,4743.0
2021-02-04 13:20:00,29.91,29.94,29.9,29.91,4189.0,27.5188,27.5464,27.5096,27.5188,4189.0
2021-02-04 13:25:00,29.9,29.94,29.89,29.94,6848.0,27.5096,27.5464,27.5004,27.5464,6848.0
2021-02-04 13:30:00,29.95,30.0,29.94,29.98,8973.0,27.5556,27.6016,27.5464,27.5832,8973.0
2021-02-04 13:35:00,29.99,29.99,29.92,29.92,5514.0,27.5924,27.5924,27.528,27.528,5514.0
2021-02-04 13:40:00,29.94,29.94,29.9,29.94,6491.0,27.5464,27.5464,27.5096,27.5464,6491.0
2021-02-04 13:45:00,29.93,29.98,29.92,29.97,14302.0,27.5372,27.5832,27.528,27.574,14302.0
2021-02-04 13:50:00,29.99,29.99,29.92,29.92,5888.0,27.5924,27.5924,27.528,27.528,5888.0
2021-02-04 13:55:00,29.9,29.91,29.89,29.9,10591.0,27.5096,27.5188,27.5004,27.5096,10591.0
2021-02-04 14:00:00,29.89,29.92,29.79,29.91,11092.0,27.5004,27.528,27.4084,27.5188,11092.0
2021-02-04 14:05:00,29.9,29.9,29.85,29.87,7109.0,27.5096,27.5096,27.4636,27.482,7109.0
2021-02-04 14:10:00,29.87,29.89,29.81,29.87,10509.0,27.482,27.5004,27.4268,27.482,10509.0
2021-02-04 14:15:00,29.89,29.91,29.86,29.91,10769.0,27.5004,27.5188,27.4728,27.5188,10769.0
2021-02-04 14:20:00,29.91,29.96,29.9,29.95,6197.0,27.5188,27.5648,27.5096,27.5556,6197.0
2021-02-04 14:25:00,29.95,29.95,29.89,29.94,6978.0,27.5556,27.5556,27.5004,27.5464,6978.0
2021-02-04 14:30:00,29.95,29.98,29.95,29.97,5025.0,27.5556,27.5832,27.5556,27.574,5025.0
2021-02-04 14:35:00,29.97,29.97,29.93,29.95,14882.0,27.574,27.574,27.5372,27.5556,14882.0
2021-02-04 14:40:00,29.94,29.94,29.84,29.84,3221.0,27.5464,27.5464,27.4544,27.4544,3221.0
2021-02-04 14:45:00,29.84,29.85,29.8,29.82,6948.0,27.4544,27.4636,27.4176,27.436,6948.0
2021-02-04 14:50:00,29.83,29.85,29.78,29.84,9951.0,27.4452,27.4636,27.3992,27.4544,9951.0
2021-02-04 14:55:00,29.83,29.89,29.82,29.86,7517.0,27.4452,27.5004,27.436,27.4728,7517.0
2021-02-04 15:00:00,29.85,29.9,29.84,29.87,14481.0,27.4636,27.5096,27.4544,27.482,14481.0
2021-02-04 15:05:00,29.88,29.91,29.88,29.89,7127.0,27.4912,27.5188,27.4912,27.5004,7127.0
2021-02-04 15:10:00,29.88,29.88,29.82,29.86,5503.0,27.4912,27.4912,27.436,27.4728,5503.0
2021-02-04 15:15:00,29.85,29.85,29.81,29.82,22349.0,27.4636,27.4636,27.4268,27.436,22349.0
2021-02-04 15:20:00,29.81,29.82,29.76,29.77,18777.0,27.4268,27.436,27.3808,27.39,18777.0
2021-02-04 15:25:00,29.77,29.84,29.76,29.84,13900.0,27.39,27.4544,27.3808,27.4544,13900.0
2021-02-04 15:30:00,29.83,29.85,29.77,29.78,12686.0,27.4452,27.4636,27.39,27.3992,12686.0
2021-02-04 15:35:00,29.78,29.79,29.74,29.75,9833.0,27.3992,27.4084,27.3624,27.3716,9833.0
2021-02-04 15:40:00,29.75,29.75,29.7,29.7,16245.0,27.3716,27.3716,27.3255,27.3255,16245.0
2021-02-04 15:45:00,29.7,29.77,29.69,29.76,23338.0,27.3255,27.39,27.3163,27.3808,23338.0
2021-02-04 15:50:00,29.77,29.79,29.7,29.74,60044.0,27.39,27.4084,27.3255,27.3624,60044.0
2021-02-04 15:55:00,29.75,29.86,29.75,29.83,51004.0,27.3716,27.4728,27.3716,27.4452,51004.0
2021-02-05 09:30:00,30.44,30.6,30.27,30.43,23337.0,28.0064,28.1536,27.85,27.9972,23337.0
2021-02-05 09:35:00,30.44,30.6,30.31,30.48,17046.0,28.0064,28.1536,27.8868,28.0432,17046.0
2021-02-05 09:40:00,30.55,30.64,30.52,30.55,9254.0,28.1076,28.1904,28.08,28.1076,9254.0
2021-02-05 09:45:00,30.57,30.57,30.41,30.41,2844.0,28.126,28.126,27.9788,27.9788,2844.0
2021-02-05 09:50:00,30.45,30.51,30.36,30.48,3189.0,28.0156,28.0708,27.9328,28.0432,3189.0
2021-02-05 09:55:00,30.49,30.49,30.24,30.3,2272.0,28.0524,28.0524,27.8224,27.8776,2272.0
2021-02-05 10:00:00,30.32,30.37,30.21,30.34,18108.0,27.896,27.942,27.7948,27.9144,18108.0
2021-02-05 10:05:00,30.3,30.32,30.13,30.13,2645.0,27.8776,27.896,27.7212,27.7212,2645.0
2021-02-05 10:10:00,30.13,30.17,30.09,30.11,1600.0,27.7212,27.758,27.6844,27.7028,1600.0
2021-02-05 10:15:00,30.09,30.18,30.07,30.1,4803.0,27.6844,27.7672,27.666,27.6936,4803.0
2021-02-05 10:20:00,30.04,30.15,29.98,30.15,6495.0,27.6384,27.7396,27.5832,27.7396,6495.0
2021-02-05 10:25:00,30.15,30.18,30.11,30.17,4543.0,27.7396,27.7672,27.7028,27.758,4543.0
2021-02-05 10:30:00,30.17,30.18,30.1,30.13,5660.0,27.758,27.7672,27.6936,27.7212,5660.0
2021-02-05 10:35:00,30.15,30.22,30.13,30.21,7648.0,27.7396,27.804,27.7212,27.7948,7648.0
2021-02-05 10:40:00,30.2,30.34,30.19,30.32,4300.0,27.7856,27.9144,27.7764,27.896,4300.0
2021-02-05 10:45:00,30.33,30.34,30.27,30.29,3681.0,27.9052,27.9144,27.85,27.8684,3681.0
2021-02-05 10:50:00,30.29,30.33,30.28,30.3,5141.0,27.8684,27.9052,27.8592,27.8776,5141.0
2021-02-05 10:55:00,30.32,30.45,30.32,30.39,36073.0,27.896,28.0156,27.896,27.9604,36073.0
2021-02-05 11:00:00,30.41,30.54,30.38,30.54,12018.0,27.9788,28.0984,27.9512,28.0984,12018.0
2021-02-05 11:05:00,30.53,30.55,30.44,30.5,3007.0,28.0892,28.1076,28.0064,28.0616,3007.0
2021-02-05 11:10:00,30.49,30.51,30.39,30.4,1901.0,28.0524,28.0708,27.9604,27.9696,1901.0
2021-02-05 11:15:00,30.36,30.46,30.36,30.4,6619.0,27.9328,28.0248,27.9328,27.9696,6619.0
2021-02-05 11:20:00,30.41,30.47,30.4,30.47,3603.0,27.9788,28.034,27.9696,28.034,3603.0
2021-02-05 11:25:00,30.45,30.45,30.36,30.41,15521.0,28.0156,28.0156,27.9328,27.9788,15521.0
2021-02-05 11:30:00,30.39,30.44,30.39,30.43,14241.0,27.9604,28.0064,27.9604,27.9972,14241.0
2021-02-05 11:35:00,30.42,30.44,30.38,30.39,9885.0,27.988,28.0064,27.9512,27.9604,9885.0
2021-02-05 11:40:00,30.41,30.43,30.39,30.39,5958.0,27.9788,27.9972,27.9604,27.9604,5958.0
2021-02-05 11:45:00,30.41,30.43,30.39,30.43,3752.0,27.9788,27.9972,27.9604,27.9972,3752.0
2021-02-05 11:50:00,30.43,30.44,30.41,30.42,3128.0,27.9972,28.0064,27.9788,27.988,3128.0
2021-02-05 11:55:00,30.38,30.43,30.38,30.42,15771.0,27.9512,27.9972,27.9512,27.988,15771.0
2021-02-05 12:00:00,30.4,30.41,30.26,30.3,38960.0,27.9696,27.9788,27.8408,27.8776,38960.0
2021-02-05 12:05:00,30.3,30.38,30.29,30.33,20548.0,27.8776,27.9512,27.8684,27.9052,20548.0
2021-02-05 12:10:00,30.32,30.37,30.3,30.36,3431.0,27.896,27.942,27.8776,27.9328,3431.0
2021-02-05 12:15:00,30.36,30.37,30.31,30.32,3734.0,27.9328,27.942,27.8868,27.896,3734.0
2021-02-05 12:20:00,30.32,30.34,30.31,30.33,10903.0,27.896,27.9144,27.8868,27.9052,10903.0
2021-02-05 12:25:00,30.33,30.39,30.33,30.33,8405.0,27.9052,27.9604,27.9052,27.9052,8405.0
2021-02-05 12:30:00,30.33,30.33,30.3,30.31,3353.0,27.9052,27.9052,27.8776,27.8868,3353.0
2021-02-05 12:35:00,30.33,30.35,30.24,30.25,48679.0,27.9052,27.9236,27.8224,27.8316,48679.0
2021-02-05 12:40:00,30.25,30.27,30.24,30.25,4579.0,27.8316,27.85,27.8224,27.8316,4579.0
2021-02-05 12:45:00,30.25,30.28,30.24,30.28,8752.0,27.8316,27.8592,27.8224,27.8592,8752.0
2021-02-05 12:50:00,30.27,30.33,30.27,30.28,5601.0,27.85,27.9052,27.85,27.8592,5601.0
2021-02-05 12:55:00,30.28,30.31,30.27,30.29,11639.0,27.8592,27.8868,27.85,27.8684,11639.0
2021-02-05 13:00:00,30.28,30.31,30.28,30.31,13724.0,27.8592,27.8868,27.8592,27.8868,13724.0
2021-02-05 13:05:00,30.31,30.33,30.28,30.3,17353.0,27.8868,27.9052,27.8592,27.8776,17353.0
2021-02-05 13:10:00,30.3,30.31,30.28,30.3,7585.0,27.8776,27.8868,27.8592,27.8776,7585.0
2021-02-05 13:15:00,30.29,30.31,30.13,30.13,12181.0,27.8684,27.8868,27.7212,27.7212,12181.0
2021-02-05 13:20:00,30.15,30.24,30.14,30.24,25438.0,27.7396,27.8224,27.7304,27.8224,25438.0
2021-02-05 13:25:00,30.22,30.29,30.2,30.23,4898.0,27.804,27.8684,27.7856,27.8132,4898.0
2021-02-05 13:30:00,30.23,30.33,30.14,30.18,90091.0,27.8132,27.9052,27.7304,27.7672,90091.0
2021-02-05 13:35:00,30.17,30.24,30.15,30.22,28658.0,27.758,27.8224,27.7396,27.804,28658.0
2021-02-05 13:40:00,30.23,30.24,30.15,30.19,42739.0,27.8132,27.8224,27.7396,27.7764,42739.0
2021-02-05 13:45:00,30.19,30.26,30.19,30.25,70804.0,27.7764,27.8408,27.7764,27.8316,70804.0
2021-02-05 13:50:00,30.24,30.29,30.19,30.25,8640.0,27.8224,27.8684,27.7764,27.8316,8640.0
2021-02-05 13:55:00,30.27,30.27,30.18,30.18,8228.0,27.85,27.85,27.7672,27.7672,8228.0
2021-02-05 14:00:00,30.18,30.27,30.17,30.26,14903.0,27.7672,27.85,27.758,27.8408,14903.0
2021-02-05 14:05:00,30.27,30.27,30.24,30.24,2646.0,27.85,27.85,27.8224,27.8224,2646.0
2021-02-05 14:10:00,30.26,30.29,30.23,30.29,7409.0,27.8408,27.8684,27.8132,27.8684,7409.0
2021-02-05 14:15:00,30.28,30.3,30.25,30.29,41365.0,27.8592,27.8776,27.8316,27.8684,41365.0
2021-02-05 14:20:00,30.3,30.31,30.25,30.26,14842.0,27.8776,27.8868,27.8316,27.8408,14842.0
2021-02-05 14:25:00,30.26,30.31,30.25,30.31,7675.0,27.8408,27.8868,27.8316,27.8868,7675.0
2021-02-05 14:30:00,30.33,30.33,30.29,30.3,4238.0,27.9052,27.9052,27.8684,27.8776,4238.0
2021-02-05 14:35:00,30.3,30.31,30.25,30.29,13707.0,27.8776,27.8868,27.8316,27.8684,13707.0
2021-02-05 14:40:00,30.3,30.3,30.27,30.3,3838.0,27.8776,27.8776,27.85,27.8776,3838.0
2021-02-05 14:45:00,30.3,30.32,30.24,30.24,5989.0,27.8776,27.896,27.8224,27.8224,5989.0
2021-02-05 14:50:00,30.22,30.23,30.2,30.2,3959.0,27.804,27.8132,27.7856,27.7856,3959.0
2021-02-05 14:55:00,30.19,30.27,30.19,30.27,7417.0,27.7764,27.85,27.7764,27.85,7417.0
2021-02-05 15:00:00,30.27,30.33,30.26,30.3,9290.0,27.85,27.9052,27.8408,27.8776,9290.0
2021-02-05 15:05:00,30.3,30.33,30.28,30.32,10223.0,27.8776,27.9052,27.8592,27.896,10223.0
2021-02-05 15:10:00,30.32,30.32,30.28,30.3,9364.0,27.896,27.896,27.8592,27.8776,9364.0
2021-02-05 15:15:00,30.3,30.33,30.28,30.3,12799.0,27.8776,27.9052,27.8592,27.8776,12799.0
2021-02-05 15:20:00,30.29,30.32,30.28,30.3,18508.0,27.8684,27.896,27.8592,27.8776,18508.0
2021-02-05 15:25:00,30.3,30.31,30.28,30.3,14439.0,27.8776,27.8868,27.8592,27.8776,14439.0
2021-02-05 15:30:00,30.31,30.35,30.3,30.34,17268.0,27.8868,27.9236,27.8776,27.9144,17268.0
2021-02-05 15:35:00,30.34,30.35,30.3,30.32,12539.0,27.9144,27.9236,27.8776,27.896,12539.0
2021-02-05 15:40:00,30.31,30.32,30.29,30.3,18372.0,27.8868,27.896,27.8684,27.8776,18372.0
2021-02-05 15:45:00,30.3,30.32,30.28,30.28,15602.0,27.8776,27.896,27.8592,27.8592,15602.0
2021-02-05 15:50:00,30.28,30.31,30.26,30.28,24088.0,27.8592,27.8868,27.8408,27.8592,24088.0
2021-02-05 15:55:00,30.28,30.32,30.24,30.24,85223.0,27.8592,27.896,27.8224,27.8224,85223.0
2021-02-08 09:30:00,30.94,31.05,30.86,31.02,31655.0,28.4664,28.5676,28.3928,28.54,31655.0
2021-02-08 09:35:00,31.02,31.02,30.92,30.94,3493.0,28.54,28.54,28.448,28.4664,3493.0
2021-02-08 09:40:00,31.0,31.1,30.96,31.09,17409.0,28.5216,28.6136,28.4848,28.6044,17409.0
2021-02-08 09:45:00,31.09,31.1,30.83,30.83,8957.0,28.6044,28.6136,28.3652,28.3652,8957.0
2021-02-08 09:50:00,30.84,30.84,30.74,30.77,10339.0,28.3744,28.3744,28.2824,28.31,10339.0
2021-02-08 09:55:00,30.8,30.92,30.8,30.92,16182.0,28.3376,28.448,28.3376,28.448,16182.0
2021-02-08 10:00:00,30.92,31.0,30.9,30.98,11769.0,28.448,28.5216,28.4296,28.5032,11769.0
2021-02-08 10:05:00,30.95,30.99,30.92,30.95,4761.0,28.4756,28.5124,28.448,28.4756,4761.0
2021-02-08 10:10:00,30.95,30.97,30.91,30.97,6189.0,28.4756,28.494,28.4388,28.494,6189.0
2021-02-08 10:15:00,30.96,30.98,30.95,30.95,6276.0,28.4848,28.5032,28.4756,28.4756,6276.0
2021-02-08 10:20:00,30.93,31.08,30.9,31.08,7183.0,28.4572,28.5952,28.4296,28.5952,7183.0
2021-02-08 10:25:00,31.07,31.16,31.02,31.04,22698.0,28.586,28.6688,28.54,28.5584,22698.0
2021-02-08 10:30:00,31.02,31.12,31.02,31.1,6735.0,28.54,28.632,28.54,28.6136,6735.0
2021-02-08 10:35:00,31.09,31.09,30.92,30.95,30372.0,28.6044,28.6044,28.448,28.4756,30372.0
2021-02-08 10:40:00,30.96,31.02,30.94,30.97,3947.0,28.4848,28.54,28.4664,28.494,3947.0
2021-02-08 10:45:00,30.97,31.0,30.89,30.9,5241.0,28.494,28.5216,28.4204,28.4296,5241.0
2021-02-08 10:50:00,30.91,30.91,30.75,30.77,4321.0,28.4388,28.4388,28.2916,28.31,4321.0
2021-02-08 10:55:00,30.74,30.75,30.59,30.61,4499.0,28.2824,28.2916,28.1444,28.1628,4499.0
2021-02-08 11:00:00,30.6,30.7,30.57,30.64,6500.0,28.1536,28.2456,28.126,28.1904,6500.0
2021-02-08 11:05:00,30.64,30.73,30.61,30.73,4385.0,28.1904,28.2732,28.1628,28.2732,4385.0
2021-02-08 11:10:00,30.75,30.76,30.71,30.74,20432.0,28.2916,28.3008,28.2548,28.2824,20432.0
2021-02-08 11:15:00,30.74,30.74,30.65,30.65,10906.0,28.2824,28.2824,28.1996,28.1996,10906.0
2021-02-08 11:20:00,30.66,30.81,30.65,30.81,13666.0,28.2088,28.3468,28.1996,28.3468,13666.0
2021-02-08 11:25:00,30.8,30.8,30.74,30.76,35336.0,28.3376,28.3376,28.2824,28.3008,35336.0
2021-02-08 11:30:00,30.77,30.85,30.77,30.78,13061.0,28.31,28.3836,28.31,28.3192,13061.0
2021-02-08 11:35:00,30.78,30.82,30.77,30.8,10810.0,28.3192,28.356,28.31,28.3376,10810.0
2021-02-08 11:40:00,30.8,30.81,30.58,30.6,6947.0,28.3376,28.3468,28.1352,28.1536,6947.0
2021-02-08 11:45:00,30.59,30.8,30.59,30.76,10439.0,28.1444,28.3376,28.1444,28.3008,10439.0
2021-02-08 11:50:00,30.77,30.81,30.77,30.8,4153.0,28.31,28.3468,28.31,28.3376,4153.0
2021-02-08 11:55:00,30.79,30.79,30.7,30.73,7166.0,28.3284,28.3284,28.2456,28.2732,7166.0
2021-02-08 12:00:00,30.73,30.73,30.71,30.72,3000.0,28.2732,28.2732,28.2548,28.264,3000.0
2021-02-08 12:05:00,30.73,30.75,30.71,30.72,4300.0,28.2732,28.2916,28.2548,28.264,4300.0
2021-02-08 12:10:00,30.73,30.73,30.69,30.73,7953.0,28.2732,28.2732,28.2364,28.2732,7953.0
2021-02-08 12:15:00,30.73,30.87,30.73,30.84,16447.0,28.2732,28.402,28.2732,28.3744,16447.0
2021-02-08 12:20:00,30.86,30.94,30.85,30.94,8303.0,28.3928,28.4664,28.3836,28.4664,8303.0
2021-02-08 12:25:00,30.97,31.0,30.96,30.98,11351.0,28.494,28.5216,28.4848,28.5032,11351.0
2021-02-08 12:30:00,30.98,31.17,30.93,31.17,33236.0,28.5032,28.678,28.4572,28.678,33236.0
2021-02-08 12:35:00,31.17,31.17,31.09,31.1,9121.0,28.678,28.678,28.6044,28.6136,9121.0
2021-02-08 12:40:00,31.09,31.09,31.02,31.05,8982.0,28.6044,28.6044,28.54,28.5676,8982.0
2021-02-08 12:45:00,31.05,31.06,31.01,31.02,4836.0,28.5676,28.5768,28.5308,28.54,4836.0
2021-02-08 12:50:00,30.99,31.07,30.99,31.02,10595.0,28.5124,28.586,28.5124,28.54,10595.0
2021-02-08 12:55:00,31.03,31.05,31.02,31.03,8317.0,28.5492,28.5676,28.54,28.5492,8317.0
2021-02-08 13:00:00,31.03,31.03,30.95,30.95,10386.0,28.5492,28.5492,28.4756,28.4756,10386.0
2021-02-08 13:05:00,30.96,30.99,30.92,30.99,17876.0,28.4848,28.5124,28.448,28.5124,17876.0
2021-02-08 13:10:00,31.0,31.06,31.0,31.04,18343.0,28.5216,28.5768,28.5216,28.5584,18343.0
2021-02-08 13:15:00,31.04,31.06,31.03,31.03,14283.0,28.5584,28.5768,28.5492,28.5492,14283.0
2021-02-08 13:20:00,31.02,31.09,30.99,31.09,6636.0,28.54,28.6044,28.5124,28.6044,6636.0
2021-02-08 13:25:00,31.08,31.16,31.08,31.15,12358.0,28.5952,28.6688,28.5952,28.6596,12358.0
2021-02-08 13:30:00,31.15,31.16,31.1,31.16,10882.0,28.6596,28.6688,28.6136,28.6688,10882.0
2021-02-08 13:35:00,31.15,31.21,31.11,31.2,8779.0,28.6596,28.7148,28.6228,28.7056,8779.0
2021-02-08 13:40:00,31.21,31.26,31.21,31.24,4984.0,28.7148,28.7608,28.7148,28.7424,4984.0
2021-02-08 13:45:00,31.24,31.26,31.18,31.18,12278.0,28.7424,28.7608,28.6872,28.6872,12278.0
2021-02-08 13:50:00,31.19,31.21,31.16,31.18,10041.0,28.6964,28.7148,28.6688,28.6872,10041.0
2021-02-08 13:55:00,31.19,31.21,31.16,31.16,4977.0,28.6964,28.7148,28.6688,28.6688,4977.0
2021-02-08 14:00:00,31.15,31.15,31.1,31.11,8538.0,28.6596,28.6596,28.6136,28.6228,8538.0
2021-02-08 14:05:00,31.1,31.14,31.09,31.09,9769.0,28.6136,28.6504,28.6044,28.6044,9769.0
2021-02-08 14:10:00,31.1,31.12,31.06,31.12,8044.0,28.6136,28.632,28.5768,28.632,8044.0
2021-02-08 14:15:00,31.13,31.14,31.06,31.08,6729.0,28.6412,28.6504,28.5768,28.5952,6729.0
2021-02-08 14:20:00,31.08,31.15,31.07,31.11,8822.0,28.5952,28.6596,28.586,28.6228,8822.0
2021-02-08 14:25:00,31.1,31.15,31.1,31.14,8411.0,28.6136,28.6596,28.6136,28.6504,8411.0
2021-02-08 14:30:00,31.14,31.18,31.1,31.16,3272.0,28.6504,28.6872,28.6136,28.6688,3272.0
2021-02-08 14:35:00,31.16,31.18,31.15,31.16,5213.0,28.6688,28.6872,28.6596,28.6688,5213.0
2021-02-08 14:40:00,31.17,31.2,31.16,31.2,8332.0,28.678,28.7056,28.6688,28.7056,8332.0
2021-02-08 14:45:00,31.2,31.35,31.19,31.29,64857.0,28.7056,28.8436,28.6964,28.7884,64857.0
2021-02-08 14:50:00,31.29,31.3,31.2,31.21,23781.0,28.7884,28.7976,28.7056,28.7148,23781.0
2021-02-08 14:55:00,31.22,31.27,31.21,31.26,17550.0,28.724,28.77,28.7148,28.7608,17550.0
2021-02-08 15:00:00,31.27,31.3,31.25,31.26,8046.0,28.77,28.7976,28.7516,28.7608,8046.0
2021-02-08 15:05:00,31.25,31.25,31.19,31.19,8366.0,28.7516,28.7516,28.6964,28.6964,8366.0
2021-02-08 15:10:00,31.19,31.21,31.14,31.17,9290.0,28.6964,28.7148,28.6504,28.678,9290.0
2021-02-08 15:15:00,31.15,31.17,31.12,31.14,6660.0,28.6596,28.678,28.632,28.6504,6660.0
2021-02-08 15:20:00,31.12,31.21,31.11,31.21,27305.0,28.632,28.7148,28.6228,28.7148,27305.0
2021-02-08 15:25:00,31.21,31.24,31.17,31.2,18045.0,28.7148,28.7424,28.678,28.7056,18045.0
2021-02-08 15:30:00,31.2,31.28,31.19,31.27,21991.0,28.7056,28.7792,28.6964,28.77,21991.0
2021-02-08 15:35:00,31.26,31.27,31.22,31.27,35347.0,28.7608,28.77,28.724,28.77,35347.0
2021-02-08 15:40:00,31.27,31.31,31.27,31.29,28014.0,28.77,28.8068,28.77,28.7884,28014.0
2021-02-08 15:45:00,31.3,31.33,31.28,31.31,28606.0,28.7976,28.8252,28.7792,28.8068,28606.0
2021-02-08 15:50:00,31.32,31.33,31.27,31.29,44865.0,28.816,28.8252,28.77,28.7884,44865.0
2021-02-08 15:55:00,31.29,31.31,31.19,31.25,98806.0,28.7884,28.8068,28.6964,28.7516,98806.0
2021-02-09 09:30:00,30.86,31.06,30.59,30.73,31041.0,28.3928,28.5768,28.1444,28.2732,31041.0
2021-02-09 09:35:00,30.75,30.8,30.58,30.63,3046.0,28.2916,28.3376,28.1352,28.1812,3046.0
2021-02-09 09:40:00,30.65,30.68,30.52,30.6,14700.0,28.1996,28.2272,28.08,28.1536,14700.0
2021-02-09 09:45:00,30.65,30.86,30.65,30.8,9780.0,28.1996,28.3928,28.1996,28.3376,9780.0
2021-02-09 09:50:00,30.8,30.8,30.66,30.74,3438.0,28.3376,28.3376,28.2088,28.2824,3438.0
2021-02-09 09:55:00,30.81,30.81,30.67,30.68,1500.0,28.3468,28.3468,28.218,28.2272,1500.0
2021-02-09 10:00:00,30.66,30.73,30.62,30.62,7367.0,28.2088,28.2732,28.172,28.172,7367.0
2021-02-09 10:05:00,30.59,30.76,30.58,30.74,5422.0,28.1444,28.3008,28.1352,28.2824,5422.0
2021-02-09 10:10:00,30.75,30.81,30.71,30.79,10150.0,28.2916,28.3468,28.2548,28.3284,10150.0
2021-02-09 10:15:00,30.77,30.83,30.72,30.83,11136.0,28.31,28.3652,28.264,28.3652,11136.0
2021-02-09 10:20:00,30.82,30.86,30.74,30.74,9024.0,28.356,28.3928,28.2824,28.2824,9024.0
2021-02-09 10:25:00,30.74,30.77,30.69,30.69,9441.0,28.2824,28.31,28.2364,28.2364,9441.0
2021-02-09 10:30:00,30.71,30.71,30.6,30.62,4879.0,28.2548,28.2548,28.1536,28.172,4879.0
2021-02-09 10:35:00,30.6,30.67,30.59,30.6,5108.0,28.1536,28.218,28.1444,28.1536,5108.0
2021-02-09 10:40:00,30.61,30.61,30.44,30.45,9152.0,28.1628,28.1628,28.0064,28.0156,9152.0
2021-02-09 10:45:00,30.44,30.49,30.4,30.49,7490.0,28.0064,28.0524,27.9696,28.0524,7490.0
2021-02-09 10:50:00,30.47,30.55,30.45,30.53,12556.0,28.034,28.1076,28.0156,28.0892,12556.0
2021-02-09 10:55:00,30.52,30.61,30.49,30.57,11889.0,28.08,28.1628,28.0524,28.126,11889.0
2021-02-09 11:00:00,30.6,30.6,30.53,30.53,3921.0,28.1536,28.1536,28.0892,28.0892,3921.0
2021-02-09 11:05:00,30.53,30.62,30.53,30.57,7575.0,28.0892,28.172,28.0892,28.126,7575.0
2021-02-09 11:10:00,30.56,30.61,30.5,30.5,15526.0,28.1168,28.1628,28.0616,28.0616,15526.0
2021-02-09 11:15:00,30.52,30.53,30.39,30.44,7100.0,28.08,28.0892,27.9604,28.0064,7100.0
2021-02-09 11:20:00,30.43,30.49,30.43,30.43,5671.0,27.9972,28.0524,27.9972,27.9972,5671.0
2021-02-09 11:25:00,30.43,30.44,30.4,30.41,6521.0,27.9972,28.0064,27.9696,27.9788,6521.0
2021-02-09 11:30:00,30.42,30.49,30.38,30.42,17427.0,27.988,28.0524,27.9512,27.988,17427.0
2021-02-09 11:35:00,30.41,30.44,30.35,30.44,8000.0,27.9788,28.0064,27.9236,28.0064,8000.0
2021-02-09 11:40:00,30.43,30.43,30.34,30.38,10747.0,27.9972,27.9972,27.9144,27.9512,10747.0
2021-02-09 11:45:00,30.38,30.48,30.37,30.48,3561.0,27.9512,28.0432,27.942,28.0432,3561.0
2021-02-09 11:50:00,30.47,30.47,30.38,30.38,5853.0,28.034,28.034,27.9512,27.9512,5853.0
2021-02-09 11:55:00,30.37,30.38,30.35,30.38,6800.0,27.942,27.9512,27.9236,27.9512,6800.0
2021-02-09 12:00:00,30.39,30.45,30.37,30.45,7308.0,27.9604,28.0156,27.942,28.0156,7308.0
2021-02-09 12:05:00,30.44,30.44,30.38,30.43,5355.0,28.0064,28.0064,27.9512,27.9972,5355.0
2021-02-09 12:10:00,30.43,30.46,30.39,30.4,12380.0,27.9972,28.0248,27.9604,27.9696,12380.0
2021-02-09 12:15:00,30.41,30.42,30.36,30.38,5742.0,27.9788,27.988,27.9328,27.9512,5742.0
2021-02-09 12:20:00,30.39,30.5,30.39,30.47,52311.0,27.9604,28.0616,27.9604,28.034,52311.0
2021-02-09 12:25:00,30.46,30.47,30.4,30.43,12939.0,28.0248,28.034,27.9696,27.9972,12939.0
2021-02-09 12:30:00,30.42,30.46,30.4,30.43,15765.0,27.988,28.0248,27.9696,27.9972,15765.0
2021-02-09 12:35:00,30.44,30.49,30.43,30.49,8546.0,28.0064,28.0524,27.9972,28.0524,8546.0
2021-02-09 12:40:00,30.49,30.49,30.4,30.42,16958.0,28.0524,28.0524,27.9696,27.988,16958.0
2021-02-09 12:45:00,30.41,30.59,30.4,30.55,17369.0,27.9788,28.1444,27.9696,28.1076,17369.0
2021-02-09 12:50:00,30.57,30.6,30.52,30.53,5639.0,28.126,28.1536,28.08,28.0892,5639.0
2021-02-09 12:55:00,30.53,30.61,30.5,30.61,59348.0,28.0892,28.1628,28.0616,28.1628,59348.0
2021-02-09 13:00:00,30.6,30.63,30.54,30.58,9262.0,28.1536,28.1812,28.0984,28.1352,9262.0
2021-02-09 13:05:00,30.59,30.6,30.49,30.51,13333.0,28.1444,28.1536,28.0524,28.0708,13333.0
2021-02-09 13:10:00,30.51,30.53,30.49,30.5,6509.0,28.0708,28.0892,28.0524,28.0616,6509.0
2021-02-09 13:15:00,30.49,30.5,30.43,30.47,7611.0,28.0524,28.0616,27.9972,28.034,7611.0
2021-02-09 13:20:00,30.47,30.49,30.44,30.45,5042.0,28.034,28.0524,28.0064,28.0156,5042.0
2021-02-09 13:25:00,30.45,30.45,30.39,30.45,12284.0,28.0156,28.0156,27.9604,28.0156,12284.0
2021-02-09 13:30:00,30.45,30.48,30.43,30.44,5608.0,28.0156,28.0432,27.9972,28.0064,5608.0
2021-02-09 13:35:00,30.44,30.49,30.44,30.45,6979.0,28.0064,28.0524,28.0064,28.0156,6979.0
2021-02-09 13:40:00,30.44,30.51,30.44,30.49,6631.0,28.0064,28.0708,28.0064,28.0524,6631.0
2021-02-09 13:45:00,30.47,30.49,30.46,30.47,2413.0,28.034,28.0524,28.0248,28.034,2413.0
2021-02-09 13:50:00,30.47,30.5,30.47,30.5,5596.0,28.034,28.0616,28.034,28.0616,5596.0
2021-02-09 13:55:00,30.5,30.56,30.49,30.54,4145.0,28.0616,28.1168,28.0524,28.0984,4145.0
2021-02-09 14:00:00,30.53,30.6,30.53,30.6,6074.0,28.0892,28.1536,28.0892,28.1536,6074.0
2021-02-09 14:05:00,30.59,30.66,30.58,30.64,5627.0,28.1444,28.2088,28.1352,28.1904,5627.0
2021-02-09 14:10:00,30.64,30.64,30.51,30.52,13463.0,28.1904,28.1904,28.0708,28.08,13463.0
2021-02-09 14:15:00,30.52,30.53,30.43,30.45,6968.0,28.08,28.0892,27.9972,28.0156,6968.0
2021-02-09 14:20:00,30.45,30.48,30.42,30.45,9080.0,28.0156,28.0432,27.988,28.0156,9080.0
2021-02-09 14:25:00,30.45,30.47,30.38,30.39,8903.0,28.0156,28.034,27.9512,27.9604,8903.0
2021-02-09 14:30:00,30.38,30.39,30.34,30.35,6552.0,27.9512,27.9604,27.9144,27.9236,6552.0
2021-02-09 14:35:00,30.35,30.36,30.32,30.36,9498.0,27.9236,27.9328,27.896,27.9328,9498.0
2021-02-09 14:40:00,30.35,30.37,30.32,30.36,9105.0,27.9236,27.942,27.896,27.9328,9105.0
2021-02-09 14:45:00,30.35,30.35,30.3,30.33,7327.0,27.9236,27.9236,27.8776,27.9052,7327.0
2021-02-09 14:50:00,30.33,30.33,30.28,30.29,8122.0,27.9052,27.9052,27.8592,27.8684,8122.0
2021-02-09 14:55:00,30.28,30.33,30.28,30.31,8265.0,27.8592,27.9052,27.8592,27.8868,8265.0
2021-02-09 15:00:00,30.3,30.31,30.26,30.27,18632.0,27.8776,27.8868,27.8408,27.85,18632.0
2021-02-09 15:05:00,30.27,30.28,30.22,30.23,11567.0,27.85,27.8592,27.804,27.8132,11567.0
2021-02-09 15:10:00,30.22,30.26,30.2,30.25,11613.0,27.804,27.8408,27.7856,27.8316,11613.0
2021-02-09 15:15:00,30.24,30.25,30.14,30.15,16953.0,27.8224,27.8316,27.7304,27.7396,16953.0
2021-02-09 15:20:00,30.15,30.17,30.11,30.14,15337.0,27.7396,27.758,27.7028,27.7304,15337.0
2021-02-09 15:25:00,30.15,30.2,30.14,30.15,14204.0,27.7396,27.7856,27.7304,27.7396,14204.0
2021-02-09 15:30:00,30.14,30.22,30.13,30.22,17797.0,27.7304,27.804,27.7212,27.804,17797.0
2021-02-09 15:35:00,30.22,30.44,30.22,30.42,26946.0,27.804,28.0064,27.804,27.988,26946.0
2021-02-09 15:40:00,30.42,30.43,30.37,30.4,26132.0,27.988,27.9972,27.942,27.9696,26132.0
2021-02-09 15:45:00,30.41,30.41,30.28,30.32,49852.0,27.9788,27.9788,27.8592,27.896,49852.0
2021-02-09 15:50:00,30.33,30.41,30.29,30.41,48520.0,27.9052,27.9788,27.8684,27.9788,48520.0
2021-02-09 15:55:00,30.41,30.41,30.28,30.29,94509.0,27.9788,27.9788,27.8592,27.8684,94509.0
2021-02-10 09:30:00,30.32,30.69,30.32,30.69,27373.0,27.896,28.2364,27.896,28.2364,27373.0
2021-02-10 09:35:00,30.71,30.77,30.53,30.56,13681.0,28.2548,28.31,28.0892,28.1168,13681.0
2021-02-10 09:40:00,30.54,30.75,30.54,30.6,12490.0,28.0984,28.2916,28.0984,28.1536,12490.0
2021-02-10 09:45:00,30.58,30.58,30.36,30.39,25192.0,28.1352,28.1352,27.9328,27.9604,25192.0
2021-02-10 09:50:00,30.42,30.5,30.39,30.46,17073.0,27.988,28.0616,27.9604,28.0248,17073.0
2021-02-10 09:55:00,30.46,30.52,30.36,30.37,10798.0,28.0248,28.08,27.9328,27.942,10798.0
2021-02-10 10:00:00,30.35,30.4,30.3,30.4,8575.0,27.9236,27.9696,27.8776,27.9696,8575.0
2021-02-10 10:05:00,30.37,30.49,30.36,30.46,23381.0,27.942,28.0524,27.9328,28.0248,23381.0
2021-02-10 10:10:00,30.47,30.47,30.3,30.34,14605.0,28.034,28.034,27.8776,27.9144,14605.0
2021-02-10 10:15:00,30.34,30.4,30.29,30.31,12728.0,27.9144,27.9696,27.8684,27.8868,12728.0
2021-02-10 10:20:00,30.28,30.29,30.05,30.09,11483.0,27.8592,27.8684,27.6476,27.6844,11483.0
2021-02-10 10:25:00,30.08,30.33,30.06,30.28,11991.0,27.6752,27.9052,27.6568,27.8592,11991.0
2021-02-10 10:30:00,30.31,30.34,30.14,30.21,10741.0,27.8868,27.9144,27.7304,27.7948,10741.0
2021-02-10 10:35:00,30.23,30.33,30.23,30.31,14173.0,27.8132,27.9052,27.8132,27.8868,14173.0
2021-02-10 10:40:00,30.28,30.31,30.0,30.0,12094.0,27.8592,27.8868,27.6016,27.6016,12094.0
2021-02-10 10:45:00,30.0,30.03,29.86,29.92,23956.0,27.6016,27.6292,27.4728,27.528,23956.0
2021-02-10 10:50:00,29.92,30.19,29.87,30.19,23462.0,27.528,27.7764,27.482,27.7764,23462.0
2021-02-10 10:55:00,30.17,30.17,30.03,30.13,19044.0,27.758,27.758,27.6292,27.7212,19044.0
2021-02-10 11:00:00,30.13,30.21,30.1,30.15,12218.0,27.7212,27.7948,27.6936,27.7396,12218.0
2021-02-10 11:05:00,30.14,30.26,30.13,30.24,11660.0,27.7304,27.8408,27.7212,27.8224,11660.0
2021-02-10 11:10:00,30.24,30.27,30.18,30.26,9864.0,27.8224,27.85,27.7672,27.8408,9864.0
2021-02-10 11:15:00,30.27,30.35,30.25,30.33,12190.0,27.85,27.9236,27.8316,27.9052,12190.0
2021-02-10 11:20:00,30.33,30.4,30.28,30.29,15134.0,27.9052,27.9696,27.8592,27.8684,15134.0
2021-02-10 11:25:00,30.28,30.32,30.23,30.25,16122.0,27.8592,27.896,27.8132,27.8316,16122.0
2021-02-10 11:30:00,30.26,30.38,30.2,30.38,7500.0,27.8408,27.9512,27.7856,27.9512,7500.0
2021-02-10 11:35:00,30.37,30.42,30.35,30.42,5491.0,27.942,27.988,27.9236,27.988,5491.0
2021-02-10 11:40:00,30.41,30.47,30.38,30.47,5300.0,27.9788,28.034,27.9512,28.034,5300.0
2021-02-10 11:45:00,30.46,30.58,30.45,30.56,5551.0,28.0248,28.1352,28.0156,28.1168,5551.0
2021-02-10 11:50:00,30.56,30.66,30.56,30.66,4930.0,28.1168,28.2088,28.1168,28.2088,4930.0
2021-02-10 11:55:00,30.66,30.7,30.6,30.6,9800.0,28.2088,28.2456,28.1536,28.1536,9800.0
2021-02-10 12:00:00,30.59,30.61,30.53,30.56,11765.0,28.1444,28.1628,28.0892,28.1168,11765.0
2021-02-10 12:05:00,30.56,30.56,30.5,30.54,4228.0,28.1168,28.1168,28.0616,28.0984,4228.0
2021-02-10 12:10:00,30.57,30.68,30.57,30.68,2443.0,28.126,28.2272,28.126,28.2272,2443.0
2021-02-10 12:15:00,30.68,30.75,30.67,30.72,7279.0,28.2272,28.2916,28.218,28.264,7279.0
2021-02-10 12:20:00,30.71,30.71,30.57,30.57,8064.0,28.2548,28.2548,28.126,28.126,8064.0
2021-02-10 12:25:00,30.57,30.73,30.57,30.69,4249.0,28.126,28.2732,28.126,28.2364,4249.0
2021-02-10 12:30:00,30.67,30.71,30.63,30.65,8662.0,28.218,28.2548,28.1812,28.1996,8662.0
2021-02-10 12:35:00,30.65,30.65,30.59,30.61,3908.0,28.1996,28.1996,28.1444,28.1628,3908.0
2021-02-10 12:40:00,30.62,30.67,30.62,30.63,6472.0,28.172,28.218,28.172,28.1812,6472.0
2021-02-10 12:45:00,30.65,30.66,30.63,30.65,9304.0,28.1996,28.2088,28.1812,28.1996,9304.0
2021-02-10 12:50:00,30.64,30.79,30.63,30.76,6355.0,28.1904,28.3284,28.1812,28.3008,6355.0
2021-02-10 12:55:00,30.75,30.78,30.72,30.72,5104.0,28.2916,28.3192,28.264,28.264,5104.0
2021-02-10 13:00:00,30.73,30.75,30.7,30.75,3099.0,28.2732,28.2916,28.2456,28.2916,3099.0
2021-02-10 13:05:00,30.75,30.76,30.72,30.75,5799.0,28.2916,28.3008,28.264,28.2916,5799.0
2021-02-10 13:10:00,30.74,30.78,30.72,30.74,7159.0,28.2824,28.3192,28.264,28.2824,7159.0
2021-02-10 13:15:00,30.74,30.74,30.7,30.74,6923.0,28.2824,28.2824,28.2456,28.2824,6923.0
2021-02-10 13:20:00,30.77,30.77,30.75,30.76,3663.0,28.31,28.31,28.2916,28.3008,3663.0
2021-02-10 13:25:00,30.75,30.76,30.74,30.75,4612.0,28.2916,28.3008,28.2824,28.2916,4612.0
2021-02-10 13:30:00,30.76,30.76,30.68,30.73,6072.0,28.3008,28.3008,28.2272,28.2732,6072.0
2021-02-10 13:35:00,30.73,30.77,30.72,30.77,20901.0,28.2732,28.31,28.264,28.31,20901.0
2021-02-10 13:40:00,30.76,30.85,30.76,30.83,9611.0,28.3008,28.3836,28.3008,28.3652,9611.0
2021-02-10 13:45:00,30.83,30.92,30.8,30.86,5579.0,28.3652,28.448,28.3376,28.3928,5579.0
2021-02-10 13:50:00,30.85,30.9,30.84,30.89,3600.0,28.3836,28.4296,28.3744,28.4204,3600.0
2021-02-10 13:55:00,30.88,30.9,30.81,30.82,5416.0,28.4112,28.4296,28.3468,28.356,5416.0
2021-02-10 14:00:00,30.81,30.82,30.78,30.79,7160.0,28.3468,28.356,28.3192,28.3284,7160.0
2021-02-10 14:05:00,30.8,30.82,30.74,30.78,8154.0,28.3376,28.356,28.2824,28.3192,8154.0
2021-02-10 14:10:00,30.78,30.81,30.77,30.77,5944.0,28.3192,28.3468,28.31,28.31,5944.0
2021-02-10 14:15:00,30.78,30.8,30.76,30.77,8567.0,28.3192,28.3376,28.3008,28.31,8567.0
2021-02-10 14:20:00,30.77,30.78,30.67,30.71,12548.0,28.31,28.3192,28.218,28.2548,12548.0
2021-02-10 14:25:00,30.71,30.77,30.71,30.76,5600.0,28.2548,28.31,28.2548,28.3008,5600.0
2021-02-10 14:30:00,30.76,30.84,30.75,30.81,5813.0,28.3008,28.3744,28.2916,28.3468,5813.0
2021-02-10 14:35:00,30.82,30.82,30.74,30.76,7462.0,28.356,28.356,28.2824,28.3008,7462.0
2021-02-10 14:40:00,30.77,30.85,30.77,30.85,4908.0,28.31,28.3836,28.31,28.3836,4908.0
2021-02-10 14:45:00,30.85,30.88,30.83,30.86,5700.0,28.3836,28.4112,28.3652,28.3928,5700.0
2021-02-10 14:50:00,30.85,30.89,30.83,30.85,12702.0,28.3836,28.4204,28.3652,28.3836,12702.0
2021-02-10 14:55:00,30.86,30.93,30.86,30.92,6483.0,28.3928,28.4572,28.3928,28.448,6483.0
2021-02-10 15:00:00,30.91,30.95,30.9,30.95,7698.0,28.4388,28.4756,28.4296,28.4756,7698.0
2021-02-10 15:05:00,30.94,30.97,30.91,30.94,10772.0,28.4664,28.494,28.4388,28.4664,10772.0
2021-02-10 15:10:00,30.94,30.96,30.92,30.94,6201.0,28.4664,28.4848,28.448,28.4664,6201.0
2021-02-10 15:15:00,30.95,30.97,30.9,30.97,6767.0,28.4756,28.494,28.4296,28.494,6767.0
2021-02-10 15:20:00,30.97,30.98,30.93,30.94,7998.0,28.494,28.5032,28.4572,28.4664,7998.0
2021-02-10 15:25:00,30.95,31.01,30.94,30.99,14976.0,28.4756,28.5308,28.4664,28.5124,14976.0
2021-02-10 15:30:00,31.01,31.08,30.97,31.0,16558.0,28.5308,28.5952,28.494,28.5216,16558.0
2021-02-10 15:35:00,31.0,31.01,30.92,30.92,18602.0,28.5216,28.5308,28.448,28.448,18602.0
2021-02-10 15:40:00,30.94,31.07,30.93,30.97,22636.0,28.4664,28.586,28.4572,28.494,22636.0
2021-02-10 15:45:00,30.98,31.0,30.96,31.0,23741.0,28.5032,28.5216,28.4848,28.5216,23741.0
2021-02-10 15:50:00,31.01,31.06,31.0,31.01,50785.0,28.5308,28.5768,28.5216,28.5308,50785.0
2021-02-10 15:55:00,31.01,31.09,30.96,31.06,58886.0,28.5308,28.6044,28.4848,28.5768,58886.0
2021-02-11 09:30:00,31.21,31.21,30.69,30.78,17476.0,28.7148,28.7148,28.2364,28.3192,17476.0
2021-02-11 09:35:00,30.74,31.05,30.74,31.05,3491.0,28.2824,28.5676,28.2824,28.5676,3491.0
2021-02-11 09:40:00,31.02,31.12,31.01,31.1,2548.0,28.54,28.632,28.5308,28.6136,2548.0
2021-02-11 09:45:00,31.09,31.16,30.98,31.06,3744.0,28.6044,28.6688,28.5032,28.5768,3744.0
2021-02-11 09:50:00,31.01,31.05,30.82,30.91,8100.0,28.5308,28.5676,28.356,28.4388,8100.0
2021-02-11 09:55:00,30.98,31.03,30.89,30.89,2515.0,28.5032,28.5492,28.4204,28.4204,2515.0
2021-02-11 10:00:00,30.91,30.98,30.86,30.9,7089.0,28.4388,28.5032,28.3928,28.4296,7089.0
2021-02-11 10:05:00,30.91,30.92,30.78,30.82,18624.0,28.4388,28.448,28.3192,28.356,18624.0
2021-02-11 10:10:00,30.84,30.86,30.74,30.79,4511.0,28.3744,28.3928,28.2824,28.3284,4511.0
2021-02-11 10:15:00,30.76,30.8,30.69,30.8,5489.0,28.3008,28.3376,28.2364,28.3376,5489.0
2021-02-11 10:20:00,30.81,30.85,30.77,30.82,7362.0,28.3468,28.3836,28.31,28.356,7362.0
2021-02-11 10:25:00,30.84,30.84,30.74,30.79,5313.0,28.3744,28.3744,28.2824,28.3284,5313.0
2021-02-11 10:30:00,30.74,30.79,30.7,30.71,7321.0,28.2824,28.3284,28.2456,28.2548,7321.0
2021-02-11 10:35:00,30.72,30.74,30.61,30.63,8206.0,28.264,28.2824,28.1628,28.1812,8206.0
2021-02-11 10:40:00,30.66,30.73,30.62,30.66,14700.0,28.2088,28.2732,28.172,28.2088,14700.0
2021-02-11 10:45:00,30.65,30.65,30.52,30.54,14440.0,28.1996,28.1996,28.08,28.0984,14440.0
2021-02-11 10:50:00,30.56,30.6,30.48,30.48,7940.0,28.1168,28.1536,28.0432,28.0432,7940.0
2021-02-11 10:55:00,30.52,30.53,30.48,30.5,7528.0,28.08,28.0892,28.0432,28.0616,7528.0
2021-02-11 11:00:00,30.49,30.49,30.38,30.38,9774.0,28.0524,28.0524,27.9512,27.9512,9774.0
2021-02-11 11:05:00,30.39,30.4,30.31,30.36,11863.0,27.9604,27.9696,27.8868,27.9328,11863.0
2021-02-11 11:10:00,30.37,30.37,30.24,30.26,8886.0,27.942,27.942,27.8224,27.8408,8886.0
2021-02-11 11:15:00,30.27,30.3,30.21,30.23,8533.0,27.85,27.8776,27.7948,27.8132,8533.0
2021-02-11 11:20:00,30.25,30.26,30.2,30.25,7479.0,27.8316,27.8408,27.7856,27.8316,7479.0
2021-02-11 11:25:00,30.25,30.35,30.24,30.35,6982.0,27.8316,27.9236,27.8224,27.9236,6982.0
2021-02-11 11:30:00,30.32,30.37,30.29,30.35,7663.0,27.896,27.942,27.8684,27.9236,7663.0
2021-02-11 11:35:00,30.36,30.39,30.25,30.28,7168.0,27.9328,27.9604,27.8316,27.8592,7168.0
2021-02-11 11:40:00,30.28,30.32,30.24,30.3,7111.0,27.8592,27.896,27.8224,27.8776,7111.0
2021-02-11 11:45:00,30.31,30.33,30.23,30.25,18458.0,27.8868,27.9052,27.8132,27.8316,18458.0
2021-02-11 11:50:00,30.26,30.3,30.16,30.2,7528.0,27.8408,27.8776,27.7488,27.7856,7528.0
2021-02-11 11:55:00,30.2,30.26,30.2,30.25,9391.0,27.7856,27.8408,27.7856,27.8316,9391.0
2021-02-11 12:00:00,30.25,30.28,30.23,30.26,15422.0,27.8316,27.8592,27.8132,27.8408,15422.0
2021-02-11 12:05:00,30.25,30.26,30.13,30.16,8334.0,27.8316,27.8408,27.7212,27.7488,8334.0
2021-02-11 12:10:00,30.14,30.2,30.14,30.17,10715.0,27.7304,27.7856,27.7304,27.758,10715.0
2021-02-11 12:15:00,30.16,30.16,30.03,30.04,21961.0,27.7488,27.7488,27.6292,27.6384,21961.0
2021-02-11 12:20:00,30.05,30.08,29.92,29.94,11988.0,27.6476,27.6752,27.528,27.5464,11988.0
2021-02-11 12:25:00,29.92,29.93,29.8,29.82,11195.0,27.528,27.5372,27.4176,27.436,11195.0
2021-02-11 12:30:00,29.81,30.02,29.81,30.01,9993.0,27.4268,27.62,27.4268,27.6108,9993.0
2021-02-11 12:35:00,30.01,30.09,30.0,30.07,6398.0,27.6108,27.6844,27.6016,27.666,6398.0
2021-02-11 12:40:00,30.05,30.07,29.94,29.98,9742.0,27.6476,27.666,27.5464,27.5832,9742.0
2021-02-11 12:45:00,29.97,29.97,29.86,29.88,8360.0,27.574,27.574,27.4728,27.4912,8360.0
2021-02-11 12:50:00,29.9,29.9,29.82,29.86,6470.0,27.5096,27.5096,27.436,27.4728,6470.0
2021-02-11 12:55:00,29.89,30.0,29.89,30.0,6195.0,27.5004,27.6016,27.5004,27.6016,6195.0
2021-02-11 13:00:00,29.95,29.98,29.89,29.94,5090.0,27.5556,27.5832,27.5004,27.5464,5090.0
2021-02-11 13:05:00,29.93,29.94,29.89,29.91,6606.0,27.5372,27.5464,27.5004,27.5188,6606.0
2021-02-11 13:10:00,29.92,30.01,29.88,30.01,9992.0,27.528,27.6108,27.4912,27.6108,9992.0
2021-02-11 13:15:00,30.0,30.1,29.99,30.1,5893.0,27.6016,27.6936,27.5924,27.6936,5893.0
2021-02-11 13:20:00,30.11,30.19,30.09,30.18,8141.0,27.7028,27.7764,27.6844,27.7672,8141.0
2021-02-11 13:25:00,30.18,30.21,30.17,30.2,7988.0,27.7672,27.7948,27.758,27.7856,7988.0
2021-02-11 13:30:00,30.2,30.29,30.19,30.28,10212.0,27.7856,27.8684,27.7764,27.8592,10212.0
2021-02-11 13:35:00,30.28,30.34,30.28,30.32,12185.0,27.8592,27.9144,27.8592,27.896,12185.0
2021-02-11 13:40:00,30.32,30.35,30.27,30.3,7232.0,27.896,27.9236,27.85,27.8776,7232.0
2021-02-11 13:45:00,30.29,30.33,30.28,30.32,9317.0,27.8684,27.9052,27.8592,27.896,9317.0
2021-02-11 13:50:00,30.32,30.37,30.3,30.3,5360.0,27.896,27.942,27.8776,27.8776,5360.0
2021-02-11 13:55:00,30.32,30.32,30.24,30.29,5019.0,27.896,27.896,27.8224,27.8684,5019.0
2021-02-11 14:00:00,30.28,30.29,30.19,30.19,8800.0,27.8592,27.8684,27.7764,27.7764,8800.0
2021-02-11 14:05:00,30.19,30.28,30.19,30.23,5904.0,27.7764,27.8592,27.7764,27.8132,5904.0
2021-02-11 14:10:00,30.23,30.26,30.23,30.26,5458.0,27.8132,27.8408,27.8132,27.8408,5458.0
2021-02-11 14:15:00,30.26,30.33,30.26,30.33,6251.0,27.8408,27.9052,27.8408,27.9052,6251.0
2021-02-11 14:20:00,30.32,30.32,30.23,30.3,7838.0,27.896,27.896,27.8132,27.8776,7838.0
2021-02-11 14:25:00,30.3,30.3,30.27,30.29,3578.0,27.8776,27.8776,27.85,27.8684,3578.0
2021-02-11 14:30:00,30.28,30.28,30.21,30.21,7093.0,27.8592,27.8592,27.7948,27.7948,7093.0
2021-02-11 14:35:00,30.18,30.23,30.16,30.23,16286.0,27.7672,27.8132,27.7488,27.8132,16286.0
2021-02-11 14:40:00,30.2,30.26,30.18,30.26,7816.0,27.7856,27.8408,27.7672,27.8408,7816.0
2021-02-11 14:45:00,30.26,30.29,30.25,30.25,8423.0,27.8408,27.8684,27.8316,27.8316,8423.0
2021-02-11 14:50:00,30.26,30.38,30.25,30.37,5440.0,27.8408,27.9512,27.8316,27.942,5440.0
2021-02-11 14:55:00,30.38,30.41,30.34,30.38,14267.0,27.9512,27.9788,27.9144,27.9512,14267.0
2021-02-11 15:00:00,30.36,30.38,30.34,30.38,9856.0,27.9328,27.9512,27.9144,27.9512,9856.0
2021-02-11 15:05:00,30.36,30.38,30.34,30.37,10128.0,27.9328,27.9512,27.9144,27.942,10128.0
2021-02-11 15:10:00,30.38,30.44,30.37,30.41,8955.0,27.9512,28.0064,27.942,27.9788,8955.0
2021-02-11 15:15:00,30.41,30.41,30.32,30.32,46205.0,27.9788,27.9788,27.896,27.896,46205.0
2021-02-11 15:20:00,30.31,30.32,30.22,30.26,10540.0,27.8868,27.896,27.804,27.8408,10540.0
2021-02-11 15:25:00,30.28,30.31,30.23,30.24,13481.0,27.8592,27.8868,27.8132,27.8224,13481.0
2021-02-11 15:30:00,30.24,30.32,30.24,30.31,23456.0,27.8224,27.896,27.8224,27.8868,23456.0
2021-02-11 15:35:00,30.32,30.39,30.25,30.38,16210.0,27.896,27.9604,27.8316,27.9512,16210.0
2021-02-11 15:40:00,30.37,30.41,30.32,30.38,32317.0,27.942,27.9788,27.896,27.9512,32317.0
2021-02-11 15:45:00,30.39,30.4,30.34,30.34,21887.0,27.9604,27.9696,27.9144,27.9144,21887.0
2021-02-11 15:50:00,30.33,30.35,30.28,30.35,29896.0,27.9052,27.9236,27.8592,27.9236,29896.0
2021-02-11 15:55:00,30.34,30.42,30.32,30.4,55207.0,27.9144,27.988,27.896,27.9696,55207.0
2021-02-12 09:30:00,30.08,30.41,30.02,30.27,12685.0,27.6752,27.9788,27.62,27.85,12685.0
2021-02-12 09:35:00,30.21,30.59,30.21,30.35,3067.0,27.7948,28.1444,27.7948,27.9236,3067.0
2021-02-12 09:40:00,30.44,30.58,30.38,30.44,7483.0,28.0064,28.1352,27.9512,28.0064,7483.0
2021-02-12 09:45:00,30.44,30.58,30.44,30.52,6818.0,28.0064,28.1352,28.0064,28.08,6818.0
2021-02-12 09:50:00,30.58,30.69,30.55,30.61,7667.0,28.1352,28.2364,28.1076,28.1628,7667.0
2021-02-12 09:55:00,30.61,30.73,30.6,30.73,3302.0,28.1628,28.2732,28.1536,28.2732,3302.0
2021-02-12 10:00:00,30.69,30.84,30.68,30.84,4346.0,28.2364,28.3744,28.2272,28.3744,4346.0
2021-02-12 10:05:00,30.86,30.89,30.72,30.79,5652.0,28.3928,28.4204,28.264,28.3284,5652.0
2021-02-12 10:10:00,30.81,30.93,30.77,30.86,4443.0,28.3468,28.4572,28.31,28.3928,4443.0
2021-02-12 10:15:00,30.94,30.97,30.76,30.77,6702.0,28.4664,28.494,28.3008,28.31,6702.0
2021-02-12 10:20:00,30.79,30.89,30.76,30.86,3525.0,28.3284,28.4204,28.3008,28.3928,3525.0
2021-02-12 10:25:00,30.84,30.86,30.7,30.7,5475.0,28.3744,28.3928,28.2456,28.2456,5475.0
2021-02-12 10:30:00,30.74,30.8,30.7,30.78,6101.0,28.2824,28.3376,28.2456,28.3192,6101.0
2021-02-12 10:35:00,30.81,30.84,30.74,30.74,7106.0,28.3468,28.3744,28.2824,28.2824,7106.0
2021-02-12 10:40:00,30.76,30.79,30.7,30.79,5100.0,28.3008,28.3284,28.2456,28.3284,5100.0
2021-02-12 10:45:00,30.81,30.81,30.71,30.71,5952.0,28.3468,28.3468,28.2548,28.2548,5952.0
2021-02-12 10:50:00,30.73,30.73,30.61,30.62,8704.0,28.2732,28.2732,28.1628,28.172,8704.0
2021-02-12 10:55:00,30.63,30.63,30.59,30.62,8016.0,28.1812,28.1812,28.1444,28.172,8016.0
2021-02-12 11:00:00,30.63,30.68,30.58,30.61,5474.0,28.1812,28.2272,28.1352,28.1628,5474.0
2021-02-12 11:05:00,30.59,30.59,30.46,30.55,41363.0,28.1444,28.1444,28.0248,28.1076,41363.0
2021-02-12 11:10:00,30.62,30.65,30.44,30.48,38073.0,28.172,28.1996,28.0064,28.0432,38073.0
2021-02-12 11:15:00,30.47,30.48,30.32,30.48,5100.0,28.034,28.0432,27.896,28.0432,5100.0
2021-02-12 11:20:00,30.42,30.46,30.29,30.39,21268.0,27.988,28.0248,27.8684,27.9604,21268.0
2021-02-12 11:25:00,30.38,30.4,30.16,30.16,12695.0,27.9512,27.9696,27.7488,27.7488,12695.0
2021-02-12 11:30:00,30.17,30.28,30.15,30.19,17149.0,27.758,27.8592,27.7396,27.7764,17149.0
2021-02-12 11:35:00,30.19,30.43,30.19,30.38,8856.0,27.7764,27.9972,27.7764,27.9512,8856.0
2021-02-12 11:40:00,30.38,30.46,30.32,30.46,10730.0,27.9512,28.0248,27.896,28.0248,10730.0
2021-02-12 11:45:00,30.43,30.55,30.42,30.54,13403.0,27.9972,28.1076,27.988,28.0984,13403.0
2021-02-12 11:50:00,30.54,30.66,30.51,30.62,9092.0,28.0984,28.2088,28.0708,28.172,9092.0
2021-02-12 11:55:00,30.6,30.6,30.54,30.55,6630.0,28.1536,28.1536,28.0984,28.1076,6630.0
2021-02-12 12:00:00,30.57,30.67,30.55,30.63,7595.0,28.126,28.218,28.1076,28.1812,7595.0
2021-02-12 12:05:00,30.68,30.71,30.65,30.67,3865.0,28.2272,28.2548,28.1996,28.218,3865.0
2021-02-12 12:10:00,30.67,30.79,30.64,30.76,10629.0,28.218,28.3284,28.1904,28.3008,10629.0
2021-02-12 12:15:00,30.74,30.84,30.74,30.79,17817.0,28.2824,28.3744,28.2824,28.3284,17817.0
2021-02-12 12:20:00,30.78,30.79,30.67,30.7,17521.0,28.3192,28.3284,28.218,28.2456,17521.0
2021-02-12 12:25:00,30.71,30.81,30.71,30.77,5845.0,28.2548,28.3468,28.2548,28.31,5845.0
2021-02-12 12:30:00,30.75,30.77,30.71,30.77,7856.0,28.2916,28.31,28.2548,28.31,7856.0
2021-02-12 12:35:00,30.75,30.86,30.75,30.84,3818.0,28.2916,28.3928,28.2916,28.3744,3818.0
2021-02-12 12:40:00,30.87,30.87,30.8,30.82,7101.0,28.402,28.402,28.3376,28.356,7101.0
2021-02-12 12:45:00,30.79,30.81,30.68,30.69,7067.0,28.3284,28.3468,28.2272,28.2364,7067.0
2021-02-12 12:50:00,30.71,30.72,30.59,30.61,37506.0,28.2548,28.264,28.1444,28.1628,37506.0
2021-02-12 12:55:00,30.62,30.67,30.61,30.61,4360.0,28.172,28.218,28.1628,28.1628,4360.0
2021-02-12 13:00:00,30.62,30.67,30.6,30.64,7139.0,28.172,28.218,28.1536,28.1904,7139.0
2021-02-12 13:05:00,30.64,30.69,30.62,30.68,5523.0,28.1904,28.2364,28.172,28.2272,5523.0
2021-02-12 13:10:00,30.69,30.69,30.63,30.65,7249.0,28.2364,28.2364,28.1812,28.1996,7249.0
2021-02-12 13:15:00,30.63,30.66,30.59,30.6,44600.0,28.1812,28.2088,28.1444,28.1536,44600.0
2021-02-12 13:20:00,30.59,30.61,30.54,30.57,9755.0,28.1444,28.1628,28.0984,28.126,9755.0
2021-02-12 13:25:00,30.57,30.61,30.56,30.61,11458.0,28.126,28.1628,28.1168,28.1628,11458.0
2021-02-12 13:30:00,30.6,30.73,30.59,30.7,12454.0,28.1536,28.2732,28.1444,28.2456,12454.0
2021-02-12 13:35:00,30.68,30.69,30.64,30.64,4765.0,28.2272,28.2364,28.1904,28.1904,4765.0
2021-02-12 13:40:00,30.65,30.66,30.59,30.62,11204.0,28.1996,28.2088,28.1444,28.172,11204.0
2021-02-12 13:45:00,30.63,30.68,30.59,30.66,6075.0,28.1812,28.2272,28.1444,28.2088,6075.0
2021-02-12 13:50:00,30.66,30.68,30.63,30.67,4677.0,28.2088,28.2272,28.1812,28.218,4677.0
2021-02-12 13:55:00,30.67,30.67,30.65,30.66,6011.0,28.218,28.218,28.1996,28.2088,6011.0
2021-02-12 14:00:00,30.67,30.67,30.62,30.62,6095.0,28.218,28.218,28.172,28.172,6095.0
2021-02-12 14:05:00,30.61,30.61,30.56,30.59,6365.0,28.1628,28.1628,28.1168,28.1444,6365.0
2021-02-12 14:10:00,30.59,30.64,30.58,30.59,8779.0,28.1444,28.1904,28.1352,28.1444,8779.0
2021-02-12 14:15:00,30.6,30.6,30.55,30.59,7639.0,28.1536,28.1536,28.1076,28.1444,7639.0
2021-02-12 14:20:00,30.6,30.67,30.6,30.63,8352.0,28.1536,28.218,28.1536,28.1812,8352.0
2021-02-12 14:25:00,30.64,30.65,30.62,30.65,9745.0,28.1904,28.1996,28.172,28.1996,9745.0
2021-02-12 14:30:00,30.66,30.67,30.62,30.67,5401.0,28.2088,28.218,28.172,28.218,5401.0
2021-02-12 14:35:00,30.67,30.73,30.63,30.73,36558.0,28.218,28.2732,28.1812,28.2732,36558.0
2021-02-12 14:40:00,30.73,30.73,30.67,30.7,11776.0,28.2732,28.2732,28.218,28.2456,11776.0
2021-02-12 14:45:00,30.71,30.75,30.7,30.74,7000.0,28.2548,28.2916,28.2456,28.2824,7000.0
2021-02-12 14:50:00,30.73,30.78,30.73,30.75,6985.0,28.2732,28.3192,28.2732,28.2916,6985.0
2021-02-12 14:55:00,30.74,30.79,30.74,30.76,8696.0,28.2824,28.3284,28.2824,28.3008,8696.0
2021-02-12 15:00:00,30.76,30.81,30.75,30.78,8622.0,28.3008,28.3468,28.2916,28.3192,8622.0
2021-02-12 15:05:00,30.78,30.84,30.75,30.82,11706.0,28.3192,28.3744,28.2916,28.356,11706.0
2021-02-12 15:10:00,30.84,30.85,30.74,30.74,26571.0,28.3744,28.3836,28.2824,28.2824,26571.0
2021-02-12 15:15:00,30.75,30.76,30.72,30.76,15571.0,28.2916,28.3008,28.264,28.3008,15571.0
2021-02-12 15:20:00,30.74,30.75,30.7,30.71,10128.0,28.2824,28.2916,28.2456,28.2548,10128.0
2021-02-12 15:25:00,30.7,30.7,30.62,30.67,22989.0,28.2456,28.2456,28.172,28.218,22989.0
2021-02-12 15:30:00,30.65,30.66,30.56,30.66,40539.0,28.1996,28.2088,28.1168,28.2088,40539.0
2021-02-12 15:35:00,30.66,30.77,30.62,30.7,121848.0,28.2088,28.31,28.172,28.2456,121848.0
2021-02-12 15:40:00,30.7,30.77,30.65,30.76,136745.0,28.2456,28.31,28.1996,28.3008,136745.0
2021-02-12 15:45:00,30.76,30.76,30.65,30.7,40833.0,28.3008,28.3008,28.1996,28.2456,40833.0
2021-02-12 15:50:00,30.7,30.71,30.65,30.7,73464.0,28.2456,28.2548,28.1996,28.2456,73464.0
2021-02-12 15:55:00,30.7,30.79,30.69,30.74,183561.0,28.2456,28.3284,28.2364,28.2824,183561.0
2021-02-16 09:30:00,31.4,31.81,31.37,31.49,28109.0,28.8896,29.2669,28.862,28.9724,28109.0
2021-02-16 09:35:00,31.55,31.7,31.48,31.65,10306.0,29.0276,29.1657,28.9632,29.1197,10306.0
2021-02-16 09:40:00,31.66,31.66,31.47,31.58,5774.0,29.1289,29.1289,28.954,29.0552,5774.0
2021-02-16 09:45:00,31.62,31.62,31.34,31.49,14262.0,29.092,29.092,28.8344,28.9724,14262.0
2021-02-16 09:50:00,31.57,31.81,31.56,31.68,18431.0,29.046,29.2669,29.0368,29.1473,18431.0
2021-02-16 09:55:00,31.62,31.7,31.55,31.56,4537.0,29.092,29.1657,29.0276,29.0368,4537.0
2021-02-16 10:00:00,31.59,31.74,31.57,31.57,9769.0,29.0644,29.2025,29.046,29.046,9769.0
2021-02-16 10:05:00,31.56,31.59,31.43,31.47,14647.0,29.0368,29.0644,28.9172,28.954,14647.0
2021-02-16 10:10:00,31.46,31.55,31.35,31.4,17720.0,28.9448,29.0276,28.8436,28.8896,17720.0
2021-02-16 10:15:00,31.35,31.42,31.28,31.36,8157.0,28.8436,28.908,28.7792,28.8528,8157.0
2021-02-16 10:20:00,31.38,31.39,31.16,31.16,9630.0,28.8712,28.8804,28.6688,28.6688,9630.0
2021-02-16 10:25:00,31.18,31.34,31.17,31.34,22932.0,28.6872,28.8344,28.678,28.8344,22932.0
2021-02-16 10:30:00,31.34,31.39,31.21,31.25,19337.0,28.8344,28.8804,28.7148,28.7516,19337.0
2021-02-16 10:35:00,31.25,31.27,31.13,31.19,23848.0,28.7516,28.77,28.6412,28.6964,23848.0
2021-02-16 10:40:00,31.18,31.23,31.12,31.14,7565.0,28.6872,28.7332,28.632,28.6504,7565.0
2021-02-16 10:45:00,31.12,31.15,31.01,31.03,7445.0,28.632,28.6596,28.5308,28.5492,7445.0
2021-02-16 10:50:00,31.06,31.12,31.02,31.04,8265.0,28.5768,28.632,28.54,28.5584,8265.0
2021-02-16 10:55:00,31.03,31.29,31.02,31.29,11436.0,28.5492,28.7884,28.54,28.7884,11436.0
2021-02-16 11:00:00,31.3,31.35,31.2,31.24,12118.0,28.7976,28.8436,28.7056,28.7424,12118.0
2021-02-16 11:05:00,31.25,31.27,31.14,31.24,15829.0,28.7516,28.77,28.6504,28.7424,15829.0
2021-02-16 11:10:00,31.23,31.28,31.15,31.18,12164.0,28.7332,28.7792,28.6596,28.6872,12164.0
2021-02-16 11:15:00,31.15,31.23,31.11,31.14,13410.0,28.6596,28.7332,28.6228,28.6504,13410.0
2021-02-16 11:20:00,31.12,31.25,31.12,31.24,11787.0,28.632,28.7516,28.632,28.7424,11787.0
2021-02-16 11:25:00,31.22,31.22,31.11,31.13,9234.0,28.724,28.724,28.6228,28.6412,9234.0
2021-02-16 11:30:00,31.13,31.17,31.08,31.14,7681.0,28.6412,28.678,28.5952,28.6504,7681.0
2021-02-16 11:35:00,31.15,31.25,31.14,31.19,12706.0,28.6596,28.7516,28.6504,28.6964,12706.0
2021-02-16 11:40:00,31.2,31.32,31.19,31.31,6843.0,28.7056,28.816,28.6964,28.8068,6843.0
2021-02-16 11:45:00,31.31,31.46,31.3,31.31,10153.0,28.8068,28.9448,28.7976,28.8068,10153.0
2021-02-16 11:50:00,31.31,31.53,31.31,31.53,21521.0,28.8068,29.0092,28.8068,29.0092,21521.0
2021-02-16 11:55:00,31.5,31.53,31.33,31.36,12588.0,28.9816,29.0092,28.8252,28.8528,12588.0
2021-02-16 12:00:00,31.37,31.4,31.3,31.33,4189.0,28.862,28.8896,28.7976,28.8252,4189.0
2021-02-16 12:05:00,31.31,31.32,31.13,31.13,3288.0,28.8068,28.816,28.6412,28.6412,3288.0
2021-02-16 12:10:00,31.13,31.26,31.12,31.22,3376.0,28.6412,28.7608,28.632,28.724,3376.0
2021-02-16 12:15:00,31.19,31.35,31.19,31.35,14359.0,28.6964,28.8436,28.6964,28.8436,14359.0
2021-02-16 12:20:00,31.35,31.4,31.27,31.33,5650.0,28.8436,28.8896,28.77,28.8252,5650.0
2021-02-16 12:25:00,31.31,31.35,31.28,31.32,6105.0,28.8068,28.8436,28.7792,28.816,6105.0
2021-02-16 12:30:00,31.33,31.42,31.33,31.34,4810.0,28.8252,28.908,28.8252,28.8344,4810.0
2021-02-16 12:35:00,31.36,31.44,31.36,31.38,3665.0,28.8528,28.9264,28.8528,28.8712,3665.0
2021-02-16 12:40:00,31.38,31.45,31.32,31.43,7299.0,28.8712,28.9356,28.816,28.9172,7299.0
2021-02-16 12:45:00,31.49,31.56,31.46,31.52,7915.0,28.9724,29.0368,28.9448,29.0,7915.0
2021-02-16 12:50:00,31.54,31.57,31.48,31.56,3586.0,29.0184,29.046,28.9632,29.0368,3586.0
2021-02-16 12:55:00,31.56,31.56,31.47,31.49,4246.0,29.0368,29.0368,28.954,28.9724,4246.0
2021-02-16 13:00:00,31.47,31.5,31.41,31.41,5098.0,28.954,28.9816,28.8988,28.8988,5098.0
2021-02-16 13:05:00,31.41,31.42,31.36,31.36,7532.0,28.8988,28.908,28.8528,28.8528,7532.0
2021-02-16 13:10:00,31.36,31.41,31.31,31.31,22244.0,28.8528,28.8988,28.8068,28.8068,22244.0
2021-02-16 13:15:00,31.32,31.35,31.28,31.3,7676.0,28.816,28.8436,28.7792,28.7976,7676.0
2021-02-16 13:20:00,31.32,31.39,31.32,31.39,12185.0,28.816,28.8804,28.816,28.8804,12185.0
2021-02-16 13:25:00,31.38,31.46,31.35,31.37,13394.0,28.8712,28.9448,28.8436,28.862,13394.0
2021-02-16 13:30:00,31.37,31.41,31.36,31.36,5469.0,28.862,28.8988,28.8528,28.8528,5469.0
2021-02-16 13:35:00,31.37,31.43,31.26,31.42,17024.0,28.862,28.9172,28.7608,28.908,17024.0
2021-02-16 13:40:00,31.4,31.4,31.23,31.3,7163.0,28.8896,28.8896,28.7332,28.7976,7163.0
2021-02-16 13:45:00,31.3,31.37,31.3,31.37,9763.0,28.7976,28.862,28.7976,28.862,9763.0
2021-02-16 13:50:00,31.35,31.38,31.32,31.34,5699.0,28.8436,28.8712,28.816,28.8344,5699.0
2021-02-16 13:55:00,31.34,31.36,31.25,31.25,5092.0,28.8344,28.8528,28.7516,28.7516,5092.0
2021-02-16 14:00:00,31.28,31.37,31.27,31.37,2700.0,28.7792,28.862,28.77,28.862,2700.0
2021-02-16 14:05:00,31.38,31.42,31.37,31.37,20226.0,28.8712,28.908,28.862,28.862,20226.0
2021-02-16 14:10:00,31.37,31.44,31.35,31.39,7410.0,28.862,28.9264,28.8436,28.8804,7410.0
2021-02-16 14:15:00,31.39,31.45,31.36,31.37,8148.0,28.8804,28.9356,28.8528,28.862,8148.0
2021-02-16 14:20:00,31.38,31.39,31.33,31.35,6847.0,28.8712,28.8804,28.8252,28.8436,6847.0
2021-02-16 14:25:00,31.35,31.37,31.35,31.36,11481.0,28.8436,28.862,28.8436,28.8528,11481.0
2021-02-16 14:30:00,31.37,31.51,31.34,31.5,26924.0,28.862,28.9908,28.8344,28.9816,26924.0
2021-02-16 14:35:00,31.5,31.51,31.34,31.35,21720.0,28.9816,28.9908,28.8344,28.8436,21720.0
2021-02-16 14:40:00,31.35,31.43,31.29,31.42,4907.0,28.8436,28.9172,28.7884,28.908,4907.0
2021-02-16 14:45:00,31.48,31.48,31.42,31.44,2400.0,28.9632,28.9632,28.908,28.9264,2400.0
2021-02-16 14:50:00,31.43,31.44,31.37,31.42,7846.0,28.9172,28.9264,28.862,28.908,7846.0
2021-02-16 14:55:00,31.41,31.45,31.39,31.4,20823.0,28.8988,28.9356,28.8804,28.8896,20823.0
2021-02-16 15:00:00,31.39,31.41,31.31,31.39,9881.0,28.8804,28.8988,28.8068,28.8804,9881.0
2021-02-16 15:05:00,31.38,31.39,31.24,31.26,15841.0,28.8712,28.8804,28.7424,28.7608,15841.0
2021-02-16 15:10:00,31.22,31.27,31.2,31.24,12404.0,28.724,28.77,28.7056,28.7424,12404.0
2021-02-16 15:15:00,31.23,31.23,31.1,31.13,39406.0,28.7332,28.7332,28.6136,28.6412,39406.0
2021-02-16 15:20:00,31.1,31.15,31.07,31.1,19754.0,28.6136,28.6596,28.586,28.6136,19754.0
2021-02-16 15:25:00,31.1,31.11,31.04,31.09,34520.0,28.6136,28.6228,28.5584,28.6044,34520.0
2021-02-16 15:30:00,31.08,31.12,31.05,31.11,38990.0,28.5952,28.632,28.5676,28.6228,38990.0
2021-02-16 15:35:00,31.11,31.11,30.89,30.91,28504.0,28.6228,28.6228,28.4204,28.4388,28504.0
2021-02-16 15:40:00,30.92,31.02,30.89,30.98,44603.0,28.448,28.54,28.4204,28.5032,44603.0
2021-02-16 15:45:00,30.99,31.04,30.94,30.95,33158.0,28.5124,28.5584,28.4664,28.4756,33158.0
2021-02-16 15:50:00,30.95,30.98,30.82,30.88,92521.0,28.4756,28.5032,28.356,28.4112,92521.0
2021-02-16 15:55:00,30.88,31.06,30.86,31.05,140931.0,28.4112,28.5768,28.3928,28.5676,140931.0
2021-02-17 09:30:00,31.1,31.18,30.78,30.79,22677.0,28.6136,28.6872,28.3192,28.3284,22677.0
2021-02-17 09:35:00,30.75,30.77,30.6,30.62,14183.0,28.2916,28.31,28.1536,28.172,14183.0
2021-02-17 09:40:00,30.59,30.61,30.36,30.43,29033.0,28.1444,28.1628,27.9328,27.9972,29033.0
2021-02-17 09:45:00,30.48,30.76,30.45,30.76,15222.0,28.0432,28.3008,28.0156,28.3008,15222.0
2021-02-17 09:50:00,30.75,31.14,30.74,31.14,58091.0,28.2916,28.6504,28.2824,28.6504,58091.0
2021-02-17 09:55:00,31.08,31.08,30.84,30.86,8020.0,28.5952,28.5952,28.3744,28.3928,8020.0
2021-02-17 10:00:00,30.83,31.13,30.81,31.13,2849.0,28.3652,28.6412,28.3468,28.6412,2849.0
2021-02-17 10:05:00,31.16,31.17,31.03,31.16,3173.0,28.6688,28.678,28.5492,28.6688,3173.0
2021-02-17 10:10:00,31.18,31.38,31.15,31.35,16692.0,28.6872,28.8712,28.6596,28.8436,16692.0
2021-02-17 10:15:00,31.37,31.39,31.21,31.21,5717.0,28.862,28.8804,28.7148,28.7148,5717.0
2021-02-17 10:20:00,31.23,31.28,30.98,30.98,17685.0,28.7332,28.7792,28.5032,28.5032,17685.0
2021-02-17 10:25:00,31.02,31.08,30.95,31.03,3784.0,28.54,28.5952,28.4756,28.5492,3784.0
2021-02-17 10:30:00,31.04,31.15,31.01,31.14,12875.0,28.5584,28.6596,28.5308,28.6504,12875.0
2021-02-17 10:35:00,31.22,31.27,31.08,31.14,13087.0,28.724,28.77,28.5952,28.6504,13087.0
2021-02-17 10:40:00,31.14,31.14,30.88,30.91,19053.0,28.6504,28.6504,28.4112,28.4388,19053.0
2021-02-17 10:45:00,30.91,31.03,30.81,31.02,13202.0,28.4388,28.5492,28.3468,28.54,13202.0
2021-02-17 10:50:00,31.05,31.07,30.9,30.96,15144.0,28.5676,28.586,28.4296,28.4848,15144.0
2021-02-17 10:55:00,30.99,31.04,30.9,30.99,19039.0,28.5124,28.5584,28.4296,28.5124,19039.0
2021-02-17 11:00:00,30.97,30.97,30.71,30.71,8273.0,28.494,28.494,28.2548,28.2548,8273.0
2021-02-17 11:05:00,30.73,30.79,30.66,30.71,6648.0,28.2732,28.3284,28.2088,28.2548,6648.0
2021-02-17 11:10:00,30.7,30.71,30.63,30.67,6680.0,28.2456,28.2548,28.1812,28.218,6680.0
2021-02-17 11:15:00,30.66,30.69,30.49,30.5,11834.0,28.2088,28.2364,28.0524,28.0616,11834.0
2021-02-17 11:20:00,30.53,30.6,30.46,30.57,58405.0,28.0892,28.1536,28.0248,28.126,58405.0
2021-02-17 11:25:00,30.57,30.64,30.42,30.6,39717.0,28.126,28.1904,27.988,28.1536,39717.0
2021-02-17 11:30:00,30.6,30.61,30.43,30.53,29025.0,28.1536,28.1628,27.9972,28.0892,29025.0
2021-02-17 11:35:00,30.51,30.55,30.4,30.4,18211.0,28.0708,28.1076,27.9696,27.9696,18211.0
2021-02-17 11:40:00,30.4,30.49,30.33,30.33,14149.0,27.9696,28.0524,27.9052,27.9052,14149.0
2021-02-17 11:45:00,30.31,30.39,30.28,30.36,8464.0,27.8868,27.9604,27.8592,27.9328,8464.0
2021-02-17 11:50:00,30.35,30.42,30.34,30.35,26968.0,27.9236,27.988,27.9144,27.9236,26968.0
2021-02-17 11:55:00,30.35,30.37,30.31,30.37,16083.0,27.9236,27.942,27.8868,27.942,16083.0
2021-02-17 12:00:00,30.39,30.46,30.39,30.42,7788.0,27.9604,28.0248,27.9604,27.988,7788.0
2021-02-17 12:05:00,30.43,30.51,30.42,30.5,4873.0,27.9972,28.0708,27.988,28.0616,4873.0
2021-02-17 12:10:00,30.49,30.53,30.45,30.46,21631.0,28.0524,28.0892,28.0156,28.0248,21631.0
2021-02-17 12:15:00,30.45,30.67,30.45,30.66,27465.0,28.0156,28.218,28.0156,28.2088,27465.0
2021-02-17 12:20:00,30.65,30.65,30.49,30.61,25744.0,28.1996,28.1996,28.0524,28.1628,25744.0
2021-02-17 12:25:00,30.61,30.67,30.56,30.67,5766.0,28.1628,28.218,28.1168,28.218,5766.0
2021-02-17 12:30:00,30.63,30.65,30.57,30.57,9905.0,28.1812,28.1996,28.126,28.126,9905.0
2021-02-17 12:35:00,30.55,30.65,30.54,30.64,13277.0,28.1076,28.1996,28.0984,28.1904,13277.0
2021-02-17 12:40:00,30.64,30.67,30.59,30.64,16405.0,28.1904,28.218,28.1444,28.1904,16405.0
2021-02-17 12:45:00,30.65,31.0,30.65,30.99,25529.0,28.1996,28.5216,28.1996,28.5124,25529.0
2021-02-17 12:50:00,30.99,31.17,30.96,31.07,20830.0,28.5124,28.678,28.4848,28.586,20830.0
2021-02-17 12:55:00,31.06,31.15,31.03,31.1,9663.0,28.5768,28.6596,28.5492,28.6136,9663.0
2021-02-17 13:00:00,31.08,31.13,31.06,31.08,5052.0,28.5952,28.6412,28.5768,28.5952,5052.0
2021-02-17 13:05:00,31.06,31.11,31.02,31.11,3360.0,28.5768,28.6228,28.54,28.6228,3360.0
2021-02-17 13:10:00,31.09,31.17,31.04,31.13,11532.0,28.6044,28.678,28.5584,28.6412,11532.0
2021-02-17 13:15:00,31.13,31.13,31.06,31.11,9161.0,28.6412,28.6412,28.5768,28.6228,9161.0
2021-02-17 13:20:00,31.12,31.14,31.09,31.14,4332.0,28.632,28.6504,28.6044,28.6504,4332.0
2021-02-17 13:25:00,31.14,31.14,31.06,31.1,4993.0,28.6504,28.6504,28.5768,28.6136,4993.0
2021-02-17 13:30:00,31.14,31.15,31.06,31.14,5340.0,28.6504,28.6596,28.5768,28.6504,5340.0
2021-02-17 13:35:00,31.11,31.13,31.01,31.12,10688.0,28.6228,28.6412,28.5308,28.632,10688.0
2021-02-17 13:40:00,31.1,31.16,30.97,31.07,16241.0,28.6136,28.6688,28.494,28.586,16241.0
2021-02-17 13:45:00,31.09,31.09,30.96,30.99,5382.0,28.6044,28.6044,28.4848,28.5124,5382.0
2021-02-17 13:50:00,30.97,31.1,30.97,31.07,10530.0,28.494,28.6136,28.494,28.586,10530.0
2021-02-17 13:55:00,31.08,31.09,31.04,31.05,5737.0,28.5952,28.6044,28.5584,28.5676,5737.0
2021-02-17 14:00:00,31.06,31.23,31.06,31.19,20136.0,28.5768,28.7332,28.5768,28.6964,20136.0
2021-02-17 14:05:00,31.17,31.27,31.09,31.23,10922.0,28.678,28.77,28.6044,28.7332,10922.0
2021-02-17 14:10:00,31.22,31.27,31.2,31.25,5707.0,28.724,28.77,28.7056,28.7516,5707.0
2021-02-17 14:15:00,31.27,31.27,31.21,31.24,16184.0,28.77,28.77,28.7148,28.7424,16184.0
2021-02-17 14:20:00,31.22,31.28,31.2,31.26,4621.0,28.724,28.7792,28.7056,28.7608,4621.0
2021-02-17 14:25:00,31.26,31.26,31.2,31.22,9157.0,28.7608,28.7608,28.7056,28.724,9157.0
2021-02-17 14:30:00,31.23,31.32,31.22,31.26,11390.0,28.7332,28.816,28.724,28.7608,11390.0
2021-02-17 14:35:00,31.29,31.31,31.24,31.28,5960.0,28.7884,28.8068,28.7424,28.7792,5960.0
2021-02-17 14:40:00,31.28,31.28,31.2,31.23,4575.0,28.7792,28.7792,28.7056,28.7332,4575.0
2021-02-17 14:45:00,31.22,31.28,31.2,31.23,6712.0,28.724,28.7792,28.7056,28.7332,6712.0
2021-02-17 14:50:00,31.23,31.26,31.22,31.25,6500.0,28.7332,28.7608,28.724,28.7516,6500.0
2021-02-17 14:55:00,31.26,31.4,31.26,31.36,15675.0,28.7608,28.8896,28.7608,28.8528,15675.0
2021-02-17 15:00:00,31.31,31.38,31.31,31.38,14532.0,28.8068,28.8712,28.8068,28.8712,14532.0
2021-02-17 15:05:00,31.37,31.38,31.27,31.3,14295.0,28.862,28.8712,28.77,28.7976,14295.0
2021-02-17 15:10:00,31.32,31.37,31.29,31.3,14863.0,28.816,28.862,28.7884,28.7976,14863.0
2021-02-17 15:15:00,31.3,31.33,31.26,31.33,17277.0,28.7976,28.8252,28.7608,28.8252,17277.0
2021-02-17 15:20:00,31.34,31.38,31.31,31.31,21420.0,28.8344,28.8712,28.8068,28.8068,21420.0
2021-02-17 15:25:00,31.31,31.31,31.13,31.18,17626.0,28.8068,28.8068,28.6412,28.6872,17626.0
2021-02-17 15:30:00,31.17,31.19,31.12,31.14,12757.0,28.678,28.6964,28.632,28.6504,12757.0
2021-02-17 15:35:00,31.13,31.17,31.11,31.17,20775.0,28.6412,28.678,28.6228,28.678,20775.0
2021-02-17 15:40:00,31.17,31.29,31.17,31.21,26316.0,28.678,28.7884,28.678,28.7148,26316.0
2021-02-17 15:45:00,31.22,31.22,31.16,31.17,45153.0,28.724,28.724,28.6688,28.678,45153.0
2021-02-17 15:50:00,31.17,31.23,31.06,31.07,93001.0,28.678,28.7332,28.5768,28.586,93001.0
2021-02-17 15:55:00,31.07,31.1,30.99,30.99,140616.0,28.586,28.6136,28.5124,28.5124,140616.0
2021-02-18 09:30:00,30.73,31.49,30.01,30.51,41488.0,28.2732,28.9724,27.6108,28.0708,41488.0
2021-02-18 09:35:00,30.46,31.1,30.39,31.05,42010.0,28.0248,28.6136,27.9604,28.5676,42010.0
2021-02-18 09:40:00,31.05,31.1,30.2,30.47,34065.0,28.5676,28.6136,27.7856,28.034,34065.0
2021-02-18 09:45:00,30.48,30.62,30.34,30.4,32327.0,28.0432,28.172,27.9144,27.9696,32327.0
2021-02-18 09:50:00,30.47,30.56,30.18,30.32,37398.0,28.034,28.1168,27.7672,27.896,37398.0
2021-02-18 09:55:00,30.33,30.49,30.25,30.25,11896.0,27.9052,28.0524,27.8316,27.8316,11896.0
2021-02-18 10:00:00,30.27,30.32,29.85,29.85,42711.0,27.85,27.896,27.4636,27.4636,42711.0
2021-02-18 10:05:00,29.83,29.87,29.46,29.55,46538.0,27.4452,27.482,27.1047,27.1875,46538.0
2021-02-18 10:10:00,29.6,30.01,29.6,29.84,55870.0,27.2335,27.6108,27.2335,27.4544,55870.0
2021-02-18 10:15:00,29.84,29.94,29.62,29.62,25037.0,27.4544,27.5464,27.2519,27.2519,25037.0
2021-02-18 10:20:00,29.63,29.89,29.62,29.76,27243.0,27.2611,27.5004,27.2519,27.3808,27243.0
2021-02-18 10:25:00,29.75,29.82,29.7,29.77,27173.0,27.3716,27.436,27.3255,27.39,27173.0
2021-02-18 10:30:00,29.77,29.84,29.57,29.61,77372.0,27.39,27.4544,27.2059,27.2427,77372.0
2021-02-18 10:35:00,29.6,29.76,29.55,29.71,52779.0,27.2335,27.3808,27.1875,27.3347,52779.0
2021-02-18 10:40:00,29.72,29.87,29.72,29.8,33135.0,27.344,27.482,27.344,27.4176,33135.0
2021-02-18 10:45:00,29.81,29.94,29.8,29.8,107356.0,27.4268,27.5464,27.4176,27.4176,107356.0
2021-02-18 10:50:00,29.77,29.94,29.74,29.86,30777.0,27.39,27.5464,27.3624,27.4728,30777.0
2021-02-18 10:55:00,29.86,29.93,29.72,29.81,58022.0,27.4728,27.5372,27.344,27.4268,58022.0
2021-02-18 11:00:00,29.79,29.95,29.79,29.88,43706.0,27.4084,27.5556,27.4084,27.4912,43706.0
2021-02-18 11:05:00,29.88,30.06,29.87,30.0,30989.0,27.4912,27.6568,27.482,27.6016,30989.0
2021-02-18 11:10:00,30.05,30.07,29.96,30.05,10885.0,27.6476,27.666,27.5648,27.6476,10885.0
2021-02-18 11:15:00,30.07,30.07,29.86,29.99,24602.0,27.666,27.666,27.4728,27.5924,24602.0
2021-02-18 11:20:00,29.98,30.11,29.93,30.05,32075.0,27.5832,27.7028,27.5372,27.6476,32075.0
2021-02-18 11:25:00,30.05,30.07,29.83,29.84,12448.0,27.6476,27.666,27.4452,27.4544,12448.0
2021-02-18 11:30:00,29.86,29.89,29.75,29.75,13115.0,27.4728,27.5004,27.3716,27.3716,13115.0
2021-02-18 11:35:00,29.74,29.92,29.74,29.82,25421.0,27.3624,27.528,27.3624,27.436,25421.0
2021-02-18 11:40:00,29.78,29.9,29.78,29.9,6324.0,27.3992,27.5096,27.3992,27.5096,6324.0
2021-02-18 11:45:00,29.86,29.86,29.73,29.79,9423.0,27.4728,27.4728,27.3532,27.4084,9423.0
2021-02-18 11:50:00,29.81,30.26,29.77,30.18,72362.0,27.4268,27.8408,27.39,27.7672,72362.0
2021-02-18 11:55:00,30.17,30.18,30.03,30.06,15365.0,27.758,27.7672,27.6292,27.6568,15365.0
2021-02-18 12:00:00,30.07,30.09,29.97,29.98,10917.0,27.666,27.6844,27.574,27.5832,10917.0
2021-02-18 12:05:00,29.97,29.98,29.79,29.8,12716.0,27.574,27.5832,27.4084,27.4176,12716.0
2021-02-18 12:10:00,29.8,29.87,29.79,29.8,14283.0,27.4176,27.482,27.4084,27.4176,14283.0
2021-02-18 12:15:00,29.82,30.0,29.76,29.88,35514.0,27.436,27.6016,27.3808,27.4912,35514.0
2021-02-18 12:20:00,29.88,29.97,29.88,29.91,5507.0,27.4912,27.574,27.4912,27.5188,5507.0
2021-02-18 12:25:00,29.91,29.91,29.79,29.9,10394.0,27.5188,27.5188,27.4084,27.5096,10394.0
2021-02-18 12:30:00,29.87,29.9,29.81,29.81,12091.0,27.482,27.5096,27.4268,27.4268,12091.0
2021-02-18 12:35:00,29.83,29.85,29.79,29.84,4971.0,27.4452,27.4636,27.4084,27.4544,4971.0
2021-02-18 12:40:00,29.84,29.84,29.78,29.79,13501.0,27.4544,27.4544,27.3992,27.4084,13501.0
2021-02-18 12:45:00,29.79,29.9,29.78,29.84,15736.0,27.4084,27.5096,27.3992,27.4544,15736.0
2021-02-18 12:50:00,29.86,29.86,29.74,29.79,34275.0,27.4728,27.4728,27.3624,27.4084,34275.0
2021-02-18 12:55:00,29.79,29.83,29.78,29.79,31395.0,27.4084,27.4452,27.3992,27.4084,31395.0
2021-02-18 13:00:00,29.78,29.83,29.7,29.72,19081.0,27.3992,27.4452,27.3255,27.344,19081.0
2021-02-18 13:05:00,29.73,29.78,29.72,29.73,5880.0,27.3532,27.3992,27.344,27.3532,5880.0
2021-02-18 13:10:00,29.71,29.75,29.6,29.67,11208.0,27.3347,27.3716,27.2335,27.2979,11208.0
2021-02-18 13:15:00,29.67,29.73,29.62,29.73,4248.0,27.2979,27.3532,27.2519,27.3532,4248.0
2021-02-18 13:20:00,29.74,29.82,29.7,29.8,13138.0,27.3624,27.436,27.3255,27.4176,13138.0
2021-02-18 13:25:00,29.83,29.91,29.79,29.85,7660.0,27.4452,27.5188,27.4084,27.4636,7660.0
2021-02-18 13:30:00,29.86,29.93,29.85,29.88,6637.0,27.4728,27.5372,27.4636,27.4912,6637.0
2021-02-18 13:35:00,29.89,29.98,29.87,29.92,15713.0,27.5004,27.5832,27.482,27.528,15713.0
2021-02-18 13:40:00,29.93,29.93,29.78,29.81,4468.0,27.5372,27.5372,27.3992,27.4268,4468.0
2021-02-18 13:45:00,29.8,29.92,29.8,29.9,6892.0,27.4176,27.528,27.4176,27.5096,6892.0
2021-02-18 13:50:00,29.9,29.9,29.83,29.83,5000.0,27.5096,27.5096,27.4452,27.4452,5000.0
2021-02-18 13:55:00,29.82,29.85,29.78,29.81,7558.0,27.436,27.4636,27.3992,27.4268,7558.0
2021-02-18 14:00:00,29.82,29.87,29.79,29.83,9985.0,27.436,27.482,27.4084,27.4452,9985.0
2021-02-18 14:05:00,29.83,29.87,29.81,29.87,13243.0,27.4452,27.482,27.4268,27.482,13243.0
2021-02-18 14:10:00,29.9,30.01,29.88,30.01,16172.0,27.5096,27.6108,27.4912,27.6108,16172.0
2021-02-18 14:15:00,30.0,30.0,29.94,29.94,3808.0,27.6016,27.6016,27.5464,27.5464,3808.0
2021-02-18 14:20:00,29.95,30.01,29.94,29.99,4381.0,27.5556,27.6108,27.5464,27.5924,4381.0
2021-02-18 14:25:00,29.99,30.05,29.98,30.05,7197.0,27.5924,27.6476,27.5832,27.6476,7197.0
2021-02-18 14:30:00,30.06,30.08,30.03,30.08,9698.0,27.6568,27.6752,27.6292,27.6752,9698.0
2021-02-18 14:35:00,30.08,30.09,29.85,29.87,24291.0,27.6752,27.6844,27.4636,27.482,24291.0
2021-02-18 14:40:00,29.87,29.92,29.85,29.88,7950.0,27.482,27.528,27.4636,27.4912,7950.0
2021-02-18 14:45:00,29.88,29.91,29.83,29.84,8583.0,27.4912,27.5188,27.4452,27.4544,8583.0
2021-02-18 14:50:00,29.83,29.87,29.79,29.82,24280.0,27.4452,27.482,27.4084,27.436,24280.0
2021-02-18 14:55:00,29.8,29.87,29.77,29.83,21670.0,27.4176,27.482,27.39,27.4452,21670.0
2021-02-18 15:00:00,29.82,29.82,29.73,29.79,8980.0,27.436,27.436,27.3532,27.4084,8980.0
2021-02-18 15:05:00,29.79,29.79,29.74,29.75,12742.0,27.4084,27.4084,27.3624,27.3716,12742.0
2021-02-18 15:10:00,29.74,29.77,29.7,29.72,35647.0,27.3624,27.39,27.3255,27.344,35647.0
2021-02-18 15:15:00,29.76,29.77,29.71,29.75,11222.0,27.3808,27.39,27.3347,27.3716,11222.0
2021-02-18 15:20:00,29.76,29.76,29.61,29.68,29756.0,27.3808,27.3808,27.2427,27.3071,29756.0
2021-02-18 15:25:00,29.66,29.68,29.62,29.63,16955.0,27.2887,27.3071,27.2519,27.2611,16955.0
2021-02-18 15:30:00,29.64,29.65,29.59,29.63,44677.0,27.2703,27.2795,27.2243,27.2611,44677.0
2021-02-18 15:35:00,29.63,29.63,29.49,29.55,29986.0,27.2611,27.2611,27.1323,27.1875,29986.0
2021-02-18 15:40:00,29.54,29.68,29.54,29.64,44582.0,27.1783,27.3071,27.1783,27.2703,44582.0
2021-02-18 15:45:00,29.64,29.7,29.53,29.55,46058.0,27.2703,27.3255,27.1691,27.1875,46058.0
2021-02-18 15:50:00,29.55,29.58,29.48,29.53,94523.0,27.1875,27.2151,27.1231,27.1691,94523.0
2021-02-18 15:55:00,29.53,29.57,29.43,29.57,258396.0,27.1691,27.2059,27.0771,27.2059,258396.0
2021-02-19 09:30:00,29.65,29.9,29.6,29.85,24362.0,27.2795,27.5096,27.2335,27.4636,24362.0
2021-02-19 09:35:00,29.87,29.95,29.49,29.5,38293.0,27.482,27.5556,27.1323,27.1415,38293.0
2021-02-19 09:40:00,29.49,29.49,29.32,29.42,11853.0,27.1323,27.1323,26.9759,27.0679,11853.0
2021-02-19 09:45:00,29.38,29.48,29.27,29.43,29271.0,27.0311,27.1231,26.9299,27.0771,29271.0
2021-02-19 09:50:00,29.39,29.4,29.27,29.27,18999.0,27.0403,27.0495,26.9299,26.9299,18999.0
2021-02-19 09:55:00,29.29,29.42,29.25,29.39,16115.0,26.9483,27.0679,26.9115,27.0403,16115.0
2021-02-19 10:00:00,29.39,29.42,29.3,29.36,26541.0,27.0403,27.0679,26.9575,27.0127,26541.0
2021-02-19 10:05:00,29.38,29.63,29.37,29.63,16530.0,27.0311,27.2611,27.0219,27.2611,16530.0
2021-02-19 10:10:00,29.63,29.84,29.63,29.78,14969.0,27.2611,27.4544,27.2611,27.3992,14969.0
2021-02-19 10:15:00,29.78,29.94,29.78,29.91,12530.0,27.3992,27.5464,27.3992,27.5188,12530.0
2021-02-19 10:20:00,29.89,29.92,29.85,29.88,8617.0,27.5004,27.528,27.4636,27.4912,8617.0
2021-02-19 10:25:00,29.92,29.99,29.79,29.79,8319.0,27.528,27.5924,27.4084,27.4084,8319.0
2021-02-19 10:30:00,29.82,29.92,29.78,29.92,8306.0,27.436,27.528,27.3992,27.528,8306.0
2021-02-19 10:35:00,29.92,29.99,29.84,29.87,10245.0,27.528,27.5924,27.4544,27.482,10245.0
2021-02-19 10:40:00,29.85,29.89,29.71,29.71,9281.0,27.4636,27.5004,27.3347,27.3347,9281.0
2021-02-19 10:45:00,29.73,29.79,29.69,29.73,4975.0,27.3532,27.4084,27.3163,27.3532,4975.0
2021-02-19 10:50:00,29.76,29.78,29.67,29.72,8332.0,27.3808,27.3992,27.2979,27.344,8332.0
2021-02-19 10:55:00,29.74,29.76,29.69,29.72,11619.0,27.3624,27.3808,27.3163,27.344,11619.0
2021-02-19 11:00:00,29.71,29.8,29.64,29.64,21955.0,27.3347,27.4176,27.2703,27.2703,21955.0
2021-02-19 11:05:00,29.64,29.71,29.61,29.63,8320.0,27.2703,27.3347,27.2427,27.2611,8320.0
2021-02-19 11:10:00,29.63,29.68,29.55,29.58,5791.0,27.2611,27.3071,27.1875,27.2151,5791.0
2021-02-19 11:15:00,29.58,29.64,29.58,29.63,8469.0,27.2151,27.2703,27.2151,27.2611,8469.0
2021-02-19 11:20:00,29.64,29.65,29.6,29.62,13749.0,27.2703,27.2795,27.2335,27.2519,13749.0
2021-02-19 11:25:00,29.62,29.74,29.62,29.71,7116.0,27.2519,27.3624,27.2519,27.3347,7116.0
2021-02-19 11:30:00,29.69,29.77,29.48,29.48,29154.0,27.3163,27.39,27.1231,27.1231,29154.0
2021-02-19 11:35:00,29.5,29.64,29.43,29.59,11226.0,27.1415,27.2703,27.0771,27.2243,11226.0
2021-02-19 11:40:00,29.6,29.67,29.59,29.64,9120.0,27.2335,27.2979,27.2243,27.2703,9120.0
2021-02-19 11:45:00,29.64,29.68,29.52,29.55,8357.0,27.2703,27.3071,27.1599,27.1875,8357.0
2021-02-19 11:50:00,29.55,29.62,29.54,29.57,10930.0,27.1875,27.2519,27.1783,27.2059,10930.0
2021-02-19 11:55:00,29.57,29.59,29.49,29.51,8930.0,27.2059,27.2243,27.1323,27.1507,8930.0
2021-02-19 12:00:00,29.5,29.55,29.48,29.51,8900.0,27.1415,27.1875,27.1231,27.1507,8900.0
2021-02-19 12:05:00,29.53,29.58,29.52,29.55,3445.0,27.1691,27.2151,27.1599,27.1875,3445.0
2021-02-19 12:10:00,29.54,29.58,29.48,29.48,10652.0,27.1783,27.2151,27.1231,27.1231,10652.0
2021-02-19 12:15:00,29.5,29.65,29.48,29.54,19404.0,27.1415,27.2795,27.1231,27.1783,19404.0
2021-02-19 12:20:00,29.54,29.57,29.49,29.5,7812.0,27.1783,27.2059,27.1323,27.1415,7812.0
2021-02-19 12:25:00,29.51,29.53,29.46,29.48,7009.0,27.1507,27.1691,27.1047,27.1231,7009.0
2021-02-19 12:30:00,29.47,29.5,29.43,29.43,4018.0,27.1139,27.1415,27.0771,27.0771,4018.0
2021-02-19 12:35:00,29.45,29.45,29.35,29.37,6340.0,27.0955,27.0955,27.0035,27.0219,6340.0
2021-02-19 12:40:00,29.38,29.38,29.26,29.35,11572.0,27.0311,27.0311,26.9207,27.0035,11572.0
2021-02-19 12:45:00,29.33,29.38,29.32,29.36,10582.0,26.9851,27.0311,26.9759,27.0127,10582.0
2021-02-19 12:50:00,29.34,29.36,29.22,29.22,9243.0,26.9943,27.0127,26.8839,26.8839,9243.0
2021-02-19 12:55:00,29.24,29.33,29.21,29.33,10441.0,26.9023,26.9851,26.8747,26.9851,10441.0
2021-02-19 13:00:00,29.31,29.33,29.25,29.26,6462.0,26.9667,26.9851,26.9115,26.9207,6462.0
2021-02-19 13:05:00,29.26,29.32,29.26,29.28,10615.0,26.9207,26.9759,26.9207,26.9391,10615.0
2021-02-19 13:10:00,29.27,29.33,29.27,29.29,13537.0,26.9299,26.9851,26.9299,26.9483,13537.0
2021-02-19 13:15:00,29.29,29.3,29.27,29.29,15808.0,26.9483,26.9575,26.9299,26.9483,15808.0
2021-02-19 13:20:00,29.28,29.41,29.28,29.39,13266.0,26.9391,27.0587,26.9391,27.0403,13266.0
2021-02-19 13:25:00,29.37,29.43,29.36,29.42,21310.0,27.0219,27.0771,27.0127,27.0679,21310.0
2021-02-19 13:30:00,29.42,29.42,29.36,29.38,15423.0,27.0679,27.0679,27.0127,27.0311,15423.0
2021-02-19 13:35:00,29.38,29.64,29.37,29.63,9954.0,27.0311,27.2703,27.0219,27.2611,9954.0
2021-02-19 13:40:00,29.63,29.83,29.61,29.83,11483.0,27.2611,27.4452,27.2427,27.4452,11483.0
2021-02-19 13:45:00,29.83,29.83,29.6,29.62,14366.0,27.4452,27.4452,27.2335,27.2519,14366.0
2021-02-19 13:50:00,29.63,29.75,29.61,29.67,9629.0,27.2611,27.3716,27.2427,27.2979,9629.0
2021-02-19 13:55:00,29.69,29.81,29.68,29.79,10323.0,27.3163,27.4268,27.3071,27.4084,10323.0
2021-02-19 14:00:00,29.78,29.8,29.74,29.78,11334.0,27.3992,27.4176,27.3624,27.3992,11334.0
2021-02-19 14:05:00,29.82,29.95,29.8,29.8,18944.0,27.436,27.5556,27.4176,27.4176,18944.0
2021-02-19 14:10:00,29.8,29.81,29.72,29.72,26880.0,27.4176,27.4268,27.344,27.344,26880.0
2021-02-19 14:15:00,29.73,29.79,29.72,29.76,3793.0,27.3532,27.4084,27.344,27.3808,3793.0
2021-02-19 14:20:00,29.79,29.79,29.6,29.6,15271.0,27.4084,27.4084,27.2335,27.2335,15271.0
2021-02-19 14:25:00,29.62,29.65,29.51,29.51,12657.0,27.2519,27.2795,27.1507,27.1507,12657.0
2021-02-19 14:30:00,29.53,29.66,29.53,29.59,13397.0,27.1691,27.2887,27.1691,27.2243,13397.0
2021-02-19 14:35:00,29.58,29.62,29.57,29.61,11086.0,27.2151,27.2519,27.2059,27.2427,11086.0
2021-02-19 14:40:00,29.61,29.61,29.54,29.57,8544.0,27.2427,27.2427,27.1783,27.2059,8544.0
2021-02-19 14:45:00,29.56,29.62,29.54,29.6,8129.0,27.1967,27.2519,27.1783,27.2335,8129.0
2021-02-19 14:50:00,29.6,29.65,29.59,29.64,17798.0,27.2335,27.2795,27.2243,27.2703,17798.0
2021-02-19 14:55:00,29.64,29.78,29.63,29.78,25917.0,27.2703,27.3992,27.2611,27.3992,25917.0
2021-02-19 15:00:00,29.77,29.85,29.75,29.85,10568.0,27.39,27.4636,27.3716,27.4636,10568.0
2021-02-19 15:05:00,29.83,29.85,29.73,29.75,9718.0,27.4452,27.4636,27.3532,27.3716,9718.0
2021-02-19 15:10:00,29.75,29.89,29.75,29.87,10691.0,27.3716,27.5004,27.3716,27.482,10691.0
2021-02-19 15:15:00,29.85,29.94,29.85,29.92,16265.0,27.4636,27.5464,27.4636,27.528,16265.0
2021-02-19 15:20:00,29.93,29.94,29.84,29.84,15897.0,27.5372,27.5464,27.4544,27.4544,15897.0
2021-02-19 15:25:00,29.82,29.83,29.72,29.77,13265.0,27.436,27.4452,27.344,27.39,13265.0
2021-02-19 15:30:00,29.76,29.84,29.72,29.82,30524.0,27.3808,27.4544,27.344,27.436,30524.0
2021-02-19 15:35:00,29.82,29.86,29.8,29.86,25277.0,27.436,27.4728,27.4176,27.4728,25277.0
2021-02-19 15:40:00,29.85,29.99,29.84,29.89,39978.0,27.4636,27.5924,27.4544,27.5004,39978.0
2021-02-19 15:45:00,29.89,30.0,29.87,29.88,32500.0,27.5004,27.6016,27.482,27.4912,32500.0
2021-02-19 15:50:00,29.87,29.89,29.79,29.81,62594.0,27.482,27.5004,27.4084,27.4268,62594.0
2021-02-19 15:55:00,29.81,29.96,29.76,29.96,163299.0,27.4268,27.5648,27.3808,27.5648,163299.0
2021-02-22 09:30:00,30.0,30.39,29.84,30.27,41107.0,27.6016,27.9604,27.4544,27.85,41107.0
2021-02-22 09:35:00,30.18,30.48,30.09,30.37,13638.0,27.7672,28.0432,27.6844,27.942,13638.0
2021-02-22 09:40:00,30.5,30.58,30.37,30.51,7251.0,28.0616,28.1352,27.942,28.0708,7251.0
2021-02-22 09:45:00,30.45,30.73,30.4,30.73,41768.0,28.0156,28.2732,27.9696,28.2732,41768.0
2021-02-22 09:50:00,30.68,30.77,30.58,30.71,20758.0,28.2272,28.31,28.1352,28.2548,20758.0
2021-02-22 09:55:00,30.73,30.91,30.7,30.91,14543.0,28.2732,28.4388,28.2456,28.4388,14543.0
2021-02-22 10:00:00,30.92,31.03,30.87,30.94,32201.0,28.448,28.5492,28.402,28.4664,32201.0
2021-02-22 10:05:00,30.94,30.96,30.73,30.88,11422.0,28.4664,28.4848,28.2732,28.4112,11422.0
2021-02-22 10:10:00,30.84,31.12,30.84,31.04,13991.0,28.3744,28.632,28.3744,28.5584,13991.0
2021-02-22 10:15:00,31.04,31.12,30.92,31.12,20276.0,28.5584,28.632,28.448,28.632,20276.0
2021-02-22 10:20:00,31.15,31.31,31.15,31.23,9541.0,28.6596,28.8068,28.6596,28.7332,9541.0
2021-02-22 10:25:00,31.23,31.29,31.14,31.26,12842.0,28.7332,28.7884,28.6504,28.7608,12842.0
2021-02-22 10:30:00,31.26,31.33,31.17,31.23,15892.0,28.7608,28.8252,28.678,28.7332,15892.0
2021-02-22 10:35:00,31.22,31.32,31.13,31.13,17249.0,28.724,28.816,28.6412,28.6412,17249.0
2021-02-22 10:40:00,31.21,31.31,31.17,31.31,7208.0,28.7148,28.8068,28.678,28.8068,7208.0
2021-02-22 10:45:00,31.3,31.37,31.24,31.26,15576.0,28.7976,28.862,28.7424,28.7608,15576.0
2021-02-22 10:50:00,31.26,31.32,31.18,31.19,22273.0,28.7608,28.816,28.6872,28.6964,22273.0
2021-02-22 10:55:00,31.17,31.25,31.14,31.17,19576.0,28.678,28.7516,28.6504,28.678,19576.0
2021-02-22 11:00:00,31.13,31.21,31.08,31.14,14681.0,28.6412,28.7148,28.5952,28.6504,14681.0
2021-02-22 11:05:00,31.12,31.15,30.98,31.0,14833.0,28.632,28.6596,28.5032,28.5216,14833.0
2021-02-22 11:10:00,31.02,31.14,30.98,31.14,13344.0,28.54,28.6504,28.5032,28.6504,13344.0
2021-02-22 11:15:00,31.11,31.2,31.08,31.18,12967.0,28.6228,28.7056,28.5952,28.6872,12967.0
2021-02-22 11:20:00,31.16,31.24,31.1,31.11,24592.0,28.6688,28.7424,28.6136,28.6228,24592.0
2021-02-22 11:25:00,31.09,31.09,30.87,30.89,16168.0,28.6044,28.6044,28.402,28.4204,16168.0
2021-02-22 11:30:00,30.87,30.99,30.79,30.79,14630.0,28.402,28.5124,28.3284,28.3284,14630.0
2021-02-22 11:35:00,30.81,30.92,30.79,30.84,12131.0,28.3468,28.448,28.3284,28.3744,12131.0
2021-02-22 11:40:00,30.88,30.9,30.76,30.78,5132.0,28.4112,28.4296,28.3008,28.3192,5132.0
2021-02-22 11:45:00,30.76,30.83,30.75,30.82,7326.0,28.3008,28.3652,28.2916,28.356,7326.0
2021-02-22 11:50:00,30.84,30.92,30.83,30.87,11692.0,28.3744,28.448,28.3652,28.402,11692.0
2021-02-22 11:55:00,30.89,30.95,30.88,30.92,4779.0,28.4204,28.4756,28.4112,28.448,4779.0
2021-02-22 12:00:00,30.92,30.93,30.86,30.86,14786.0,28.448,28.4572,28.3928,28.3928,14786.0
2021-02-22 12:05:00,30.85,30.89,30.74,30.74,31340.0,28.3836,28.4204,28.2824,28.2824,31340.0
2021-02-22 12:10:00,30.76,30.88,30.76,30.87,4330.0,28.3008,28.4112,28.3008,28.402,4330.0
2021-02-22 12:15:00,30.88,30.94,30.84,30.9,17489.0,28.4112,28.4664,28.3744,28.4296,17489.0
2021-02-22 12:20:00,30.9,30.93,30.87,30.9,9229.0,28.4296,28.4572,28.402,28.4296,9229.0
2021-02-22 12:25:00,30.9,31.0,30.88,30.99,9113.0,28.4296,28.5216,28.4112,28.5124,9113.0
2021-02-22 12:30:00,30.98,31.02,30.92,31.01,6882.0,28.5032,28.54,28.448,28.5308,6882.0
2021-02-22 12:35:00,31.01,31.12,31.01,31.1,14202.0,28.5308,28.632,28.5308,28.6136,14202.0
2021-02-22 12:40:00,31.1,31.16,31.05,31.06,6727.0,28.6136,28.6688,28.5676,28.5768,6727.0
2021-02-22 12:45:00,31.07,31.15,31.04,31.08,28156.0,28.586,28.6596,28.5584,28.5952,28156.0
2021-02-22 12:50:00,31.09,31.22,31.07,31.09,36253.0,28.6044,28.724,28.586,28.6044,36253.0
2021-02-22 12:55:00,31.1,31.17,31.06,31.15,10943.0,28.6136,28.678,28.5768,28.6596,10943.0
2021-02-22 13:00:00,31.19,31.21,31.05,31.05,8165.0,28.6964,28.7148,28.5676,28.5676,8165.0
2021-02-22 13:05:00,31.04,31.1,30.99,31.0,9237.0,28.5584,28.6136,28.5124,28.5216,9237.0
2021-02-22 13:10:00,30.98,31.07,30.94,31.02,10864.0,28.5032,28.586,28.4664,28.54,10864.0
2021-02-22 13:15:00,31.06,31.11,31.04,31.1,6546.0,28.5768,28.6228,28.5584,28.6136,6546.0
2021-02-22 13:20:00,31.1,31.1,30.98,31.0,23958.0,28.6136,28.6136,28.5032,28.5216,23958.0
2021-02-22 13:25:00,31.01,31.05,30.96,30.96,7553.0,28.5308,28.5676,28.4848,28.4848,7553.0
2021-02-22 13:30:00,30.97,31.07,30.97,30.98,8913.0,28.494,28.586,28.494,28.5032,8913.0
2021-02-22 13:35:00,30.99,31.06,30.94,31.01,15558.0,28.5124,28.5768,28.4664,28.5308,15558.0
2021-02-22 13:40:00,31.02,31.1,30.98,31.0,25813.0,28.54,28.6136,28.5032,28.5216,25813.0
2021-02-22 13:45:00,31.02,31.03,31.0,31.01,9268.0,28.54,28.5492,28.5216,28.5308,9268.0
2021-02-22 13:50:00,31.02,31.02,30.94,30.94,7468.0,28.54,28.54,28.4664,28.4664,7468.0
2021-02-22 13:55:00,30.92,30.97,30.89,30.93,4003.0,28.448,28.494,28.4204,28.4572,4003.0
2021-02-22 14:00:00,30.94,30.97,30.88,30.89,9438.0,28.4664,28.494,28.4112,28.4204,9438.0
2021-02-22 14:05:00,30.9,30.99,30.9,30.93,6415.0,28.4296,28.5124,28.4296,28.4572,6415.0
2021-02-22 14:10:00,30.95,30.97,30.92,30.92,8324.0,28.4756,28.494,28.448,28.448,8324.0
2021-02-22 14:15:00,30.91,30.95,30.86,30.93,10102.0,28.4388,28.4756,28.3928,28.4572,10102.0
2021-02-22 14:20:00,30.91,30.92,30.83,30.89,11673.0,28.4388,28.448,28.3652,28.4204,11673.0
2021-02-22 14:25:00,30.9,30.99,30.9,30.96,2856.0,28.4296,28.5124,28.4296,28.4848,2856.0
2021-02-22 14:30:00,30.96,31.05,30.96,31.05,48952.0,28.4848,28.5676,28.4848,28.5676,48952.0
2021-02-22 14:35:00,31.05,31.05,30.96,31.01,6165.0,28.5676,28.5676,28.4848,28.5308,6165.0
2021-02-22 14:40:00,30.98,31.01,30.95,30.99,5744.0,28.5032,28.5308,28.4756,28.5124,5744.0
2021-02-22 14:45:00,31.0,31.0,30.87,30.87,7857.0,28.5216,28.5216,28.402,28.402,7857.0
2021-02-22 14:50:00,30.88,30.95,30.83,30.85,10617.0,28.4112,28.4756,28.3652,28.3836,10617.0
2021-02-22 14:55:00,30.84,30.87,30.79,30.79,33744.0,28.3744,28.402,28.3284,28.3284,33744.0
2021-02-22 15:00:00,30.81,30.81,30.59,30.65,15493.0,28.3468,28.3468,28.1444,28.1996,15493.0
2021-02-22 15:05:00,30.66,30.66,30.5,30.55,19518.0,28.2088,28.2088,28.0616,28.1076,19518.0
2021-02-22 15:10:00,30.55,30.59,30.47,30.52,16957.0,28.1076,28.1444,28.034,28.08,16957.0
2021-02-22 15:15:00,30.54,30.6,30.52,30.6,23913.0,28.0984,28.1536,28.08,28.1536,23913.0
2021-02-22 15:20:00,30.6,30.64,30.53,30.54,25305.0,28.1536,28.1904,28.0892,28.0984,25305.0
2021-02-22 15:25:00,30.53,30.57,30.41,30.42,26669.0,28.0892,28.126,27.9788,27.988,26669.0
2021-02-22 15:30:00,30.41,30.55,30.38,30.54,28816.0,27.9788,28.1076,27.9512,28.0984,28816.0
2021-02-22 15:35:00,30.54,30.56,30.48,30.52,24480.0,28.0984,28.1168,28.0432,28.08,24480.0
2021-02-22 15:40:00,30.52,30.66,30.51,30.65,28823.0,28.08,28.2088,28.0708,28.1996,28823.0
2021-02-22 15:45:00,30.65,30.68,30.54,30.54,35698.0,28.1996,28.2272,28.0984,28.0984,35698.0
2021-02-22 15:50:00,30.53,30.56,30.39,30.4,54623.0,28.0892,28.1168,27.9604,27.9696,54623.0
2021-02-22 15:55:00,30.39,30.45,30.33,30.37,106874.0,27.9604,28.0156,27.9052,27.942,106874.0
2021-02-23 09:30:00,30.31,30.48,29.85,29.87,56362.0,27.8868,28.0432,27.4636,27.482,56362.0
2021-02-23 09:35:00,29.86,30.14,29.79,30.08,44591.0,27.4728,27.7304,27.4084,27.6752,44591.0
2021-02-23 09:40:00,30.05,30.05,29.3,29.33,25362.0,27.6476,27.6476,26.9575,26.9851,25362.0
2021-02-23 09:45:00,29.35,29.4,29.09,29.25,45340.0,27.0035,27.0495,26.7643,26.9115,45340.0
2021-02-23 09:50:00,29.2,29.74,29.17,29.71,33023.0,26.8655,27.3624,26.8379,27.3347,33023.0
2021-02-23 09:55:00,29.86,30.22,29.86,30.05,12057.0,27.4728,27.804,27.4728,27.6476,12057.0
2021-02-23 10:00:00,30.05,30.42,30.03,30.29,10091.0,27.6476,27.988,27.6292,27.8684,10091.0
2021-02-23 10:05:00,30.3,30.46,30.18,30.44,19566.0,27.8776,28.0248,27.7672,28.0064,19566.0
2021-02-23 10:10:00,30.39,30.67,30.38,30.55,22325.0,27.9604,28.218,27.9512,28.1076,22325.0
2021-02-23 10:15:00,30.59,30.65,30.44,30.47,21962.0,28.1444,28.1996,28.0064,28.034,21962.0
2021-02-23 10:20:00,30.54,30.68,30.5,30.54,15920.0,28.0984,28.2272,28.0616,28.0984,15920.0
2021-02-23 10:25:00,30.57,30.69,30.5,30.69,6654.0,28.126,28.2364,28.0616,28.2364,6654.0
2021-02-23 10:30:00,30.7,30.75,30.51,30.63,23097.0,28.2456,28.2916,28.0708,28.1812,23097.0
2021-02-23 10:35:00,30.67,30.72,30.49,30.58,8021.0,28.218,28.264,28.0524,28.1352,8021.0
2021-02-23 10:40:00,30.58,30.77,30.58,30.76,10254.0,28.1352,28.31,28.1352,28.3008,10254.0
2021-02-23 10:45:00,30.8,30.98,30.79,30.86,7310.0,28.3376,28.5032,28.3284,28.3928,7310.0
2021-02-23 10:50:00,30.86,30.88,30.65,30.72,7693.0,28.3928,28.4112,28.1996,28.264,7693.0
2021-02-23 10:55:00,30.72,30.74,30.5,30.74,13699.0,28.264,28.2824,28.0616,28.2824,13699.0
2021-02-23 11:00:00,30.74,30.74,30.52,30.63,6407.0,28.2824,28.2824,28.08,28.1812,6407.0
2021-02-23 11:05:00,30.65,30.65,30.44,30.54,4622.0,28.1996,28.1996,28.0064,28.0984,4622.0
2021-02-23 11:10:00,30.47,30.47,30.11,30.11,9124.0,28.034,28.034,27.7028,27.7028,9124.0
2021-02-23 11:15:00,30.13,30.14,29.88,29.99,33865.0,27.7212,27.7304,27.4912,27.5924,33865.0
2021-02-23 11:20:00,30.0,30.15,29.96,30.05,11977.0,27.6016,27.7396,27.5648,27.6476,11977.0
2021-02-23 11:25:00,30.05,30.18,29.99,30.13,12652.0,27.6476,27.7672,27.5924,27.7212,12652.0
2021-02-23 11:30:00,30.16,30.33,30.08,30.26,9259.0,27.7488,27.9052,27.6752,27.8408,9259.0
2021-02-23 11:35:00,30.26,30.39,30.21,30.37,9194.0,27.8408,27.9604,27.7948,27.942,9194.0
2021-02-23 11:40:00,30.37,30.37,30.15,30.15,25939.0,27.942,27.942,27.7396,27.7396,25939.0
2021-02-23 11:45:00,30.2,30.25,30.16,30.17,8119.0,27.7856,27.8316,27.7488,27.758,8119.0
2021-02-23 11:50:00,30.16,30.39,30.15,30.36,21493.0,27.7488,27.9604,27.7396,27.9328,21493.0
2021-02-23 11:55:00,30.33,30.54,30.31,30.47,27801.0,27.9052,28.0984,27.8868,28.034,27801.0
2021-02-23 12:00:00,30.46,30.53,30.39,30.47,41457.0,28.0248,28.0892,27.9604,28.034,41457.0
2021-02-23 12:05:00,30.48,30.56,30.45,30.54,5318.0,28.0432,28.1168,28.0156,28.0984,5318.0
2021-02-23 12:10:00,30.56,30.82,30.53,30.82,18026.0,28.1168,28.356,28.0892,28.356,18026.0
2021-02-23 12:15:00,30.78,31.0,30.67,31.0,22204.0,28.3192,28.5216,28.218,28.5216,22204.0
2021-02-23 12:20:00,30.99,30.99,30.74,30.74,17135.0,28.5124,28.5124,28.2824,28.2824,17135.0
2021-02-23 12:25:00,30.71,30.97,30.71,30.97,10575.0,28.2548,28.494,28.2548,28.494,10575.0
2021-02-23 12:30:00,30.93,30.99,30.88,30.96,7136.0,28.4572,28.5124,28.4112,28.4848,7136.0
2021-02-23 12:35:00,30.92,30.94,30.78,30.85,9436.0,28.448,28.4664,28.3192,28.3836,9436.0
2021-02-23 12:40:00,30.87,30.91,30.82,30.86,5024.0,28.402,28.4388,28.356,28.3928,5024.0
2021-02-23 12:45:00,30.85,30.96,30.85,30.95,5995.0,28.3836,28.4848,28.3836,28.4756,5995.0
2021-02-23 12:50:00,30.95,31.14,30.88,31.07,33639.0,28.4756,28.6504,28.4112,28.586,33639.0
2021-02-23 12:55:00,31.09,31.15,31.0,31.07,33046.0,28.6044,28.6596,28.5216,28.586,33046.0
2021-02-23 13:00:00,31.09,31.29,31.05,31.28,39459.0,28.6044,28.7884,28.5676,28.7792,39459.0
2021-02-23 13:05:00,31.25,31.28,31.19,31.26,51933.0,28.7516,28.7792,28.6964,28.7608,51933.0
2021-02-23 13:10:00,31.25,31.42,31.2,31.38,25483.0,28.7516,28.908,28.7056,28.8712,25483.0
2021-02-23 13:15:00,31.38,31.39,31.24,31.24,11359.0,28.8712,28.8804,28.7424,28.7424,11359.0
2021-02-23 13:20:00,31.24,31.26,31.16,31.25,8824.0,28.7424,28.7608,28.6688,28.7516,8824.0
2021-02-23 13:25:00,31.27,31.3,31.08,31.17,21469.0,28.77,28.7976,28.5952,28.678,21469.0
2021-02-23 13:30:00,31.17,31.22,31.13,31.21,8096.0,28.678,28.724,28.6412,28.7148,8096.0
2021-02-23 13:35:00,31.2,31.36,31.19,31.3,15434.0,28.7056,28.8528,28.6964,28.7976,15434.0
2021-02-23 13:40:00,31.31,31.32,31.08,31.18,34470.0,28.8068,28.816,28.5952,28.6872,34470.0
2021-02-23 13:45:00,31.16,31.19,31.1,31.12,5310.0,28.6688,28.6964,28.6136,28.632,5310.0
2021-02-23 13:50:00,31.11,31.2,31.04,31.06,6500.0,28.6228,28.7056,28.5584,28.5768,6500.0
2021-02-23 13:55:00,31.04,31.14,31.02,31.12,8501.0,28.5584,28.6504,28.54,28.632,8501.0
2021-02-23 14:00:00,31.11,31.19,31.06,31.07,18712.0,28.6228,28.6964,28.5768,28.586,18712.0
2021-02-23 14:05:00,31.07,31.16,31.06,31.12,12328.0,28.586,28.6688,28.5768,28.632,12328.0
2021-02-23 14:10:00,31.14,31.25,31.14,31.19,9947.0,28.6504,28.7516,28.6504,28.6964,9947.0
2021-02-23 14:15:00,31.16,31.21,31.11,31.21,6093.0,28.6688,28.7148,28.6228,28.7148,6093.0
2021-02-23 14:20:00,31.19,31.2,31.11,31.19,6658.0,28.6964,28.7056,28.6228,28.6964,6658.0
2021-02-23 14:25:00,31.19,31.19,31.1,31.11,17468.0,28.6964,28.6964,28.6136,28.6228,17468.0
2021-02-23 14:30:00,31.1,31.23,31.06,31.07,35005.0,28.6136,28.7332,28.5768,28.586,35005.0
2021-02-23 14:35:00,31.05,31.05,30.94,31.0,9573.0,28.5676,28.5676,28.4664,28.5216,9573.0
2021-02-23 14:40:00,31.01,31.08,30.92,31.01,16412.0,28.5308,28.5952,28.448,28.5308,16412.0
2021-02-23 14:45:00,31.05,31.1,31.0,31.05,11067.0,28.5676,28.6136,28.5216,28.5676,11067.0
2021-02-23 14:50:00,31.05,31.14,31.0,31.09,13485.0,28.5676,28.6504,28.5216,28.6044,13485.0
2021-02-23 14:55:00,31.11,31.23,31.05,31.19,29766.0,28.6228,28.7332,28.5676,28.6964,29766.0
2021-02-23 15:00:00,31.2,31.2,31.11,31.14,16860.0,28.7056,28.7056,28.6228,28.6504,16860.0
2021-02-23 15:05:00,31.16,31.16,31.09,31.11,12138.0,28.6688,28.6688,28.6044,28.6228,12138.0
2021-02-23 15:10:00,31.12,31.14,31.04,31.12,11375.0,28.632,28.6504,28.5584,28.632,11375.0
2021-02-23 15:15:00,31.12,31.19,31.05,31.16,29800.0,28.632,28.6964,28.5676,28.6688,29800.0
2021-02-23 15:20:00,31.15,31.33,31.14,31.24,17150.0,28.6596,28.8252,28.6504,28.7424,17150.0
2021-02-23 15:25:00,31.24,31.34,31.24,31.29,24642.0,28.7424,28.8344,28.7424,28.7884,24642.0
2021-02-23 15:30:00,31.3,31.35,31.29,31.29,25891.0,28.7976,28.8436,28.7884,28.7884,25891.0
2021-02-23 15:35:00,31.3,31.42,31.26,31.33,42136.0,28.7976,28.908,28.7608,28.8252,42136.0
2021-02-23 15:40:00,31.33,31.35,31.23,31.29,47257.0,28.8252,28.8436,28.7332,28.7884,47257.0
2021-02-23 15:45:00,31.29,31.43,31.21,31.21,44140.0,28.7884,28.9172,28.7148,28.7148,44140.0
2021-02-23 15:50:00,31.23,31.31,31.22,31.26,69933.0,28.7332,28.8068,28.724,28.7608,69933.0
2021-02-23 15:55:00,31.26,31.35,31.22,31.32,136956.0,28.7608,28.8436,28.724,28.816,136956.0
2021-02-24 09:30:00,31.6,31.66,31.18,31.36,58562.0,29.0736,29.1289,28.6872,28.8528,58562.0
2021-02-24 09:35:00,31.47,31.5,31.12,31.12,16625.0,28.954,28.9816,28.632,28.632,16625.0
2021-02-24 09:40:00,31.19,31.53,31.18,31.5,16783.0,28.6964,29.0092,28.6872,28.9816,16783.0
2021-02-24 09:45:00,31.49,31.9,31.47,31.9,16129.0,28.9724,29.3497,28.954,29.3497,16129.0
2021-02-24 09:50:00,31.9,32.09,31.75,32.01,83223.0,29.3497,29.5245,29.2117,29.4509,83223.0
2021-02-24 09:55:00,32.05,32.22,31.98,32.22,39048.0,29.4877,29.6441,29.4233,29.6441,39048.0
2021-02-24 10:00:00,32.22,32.29,32.08,32.15,9202.0,29.6441,29.7085,29.5153,29.5797,9202.0
2021-02-24 10:05:00,32.17,32.4,32.16,32.36,44775.0,29.5981,29.8097,29.5889,29.7729,44775.0
2021-02-24 10:10:00,32.34,32.65,32.31,32.61,107249.0,29.7545,30.0397,29.7269,30.0029,107249.0
2021-02-24 10:15:00,32.64,32.92,32.63,32.69,53933.0,30.0305,30.2881,30.0213,30.0765,53933.0
2021-02-24 10:20:00,32.64,32.64,32.45,32.63,29735.0,30.0305,30.0305,29.8557,30.0213,29735.0
2021-02-24 10:25:00,32.65,32.65,32.45,32.54,24117.0,30.0397,30.0397,29.8557,29.9385,24117.0
2021-02-24 10:30:00,32.52,32.76,32.51,32.75,23850.0,29.9201,30.1409,29.9109,30.1317,23850.0
2021-02-24 10:35:00,32.72,32.82,32.68,32.76,23743.0,30.1041,30.1961,30.0673,30.1409,23743.0
2021-02-24 10:40:00,32.73,32.92,32.7,32.91,29369.0,30.1133,30.2881,30.0857,30.2789,29369.0
2021-02-24 10:45:00,32.9,32.9,32.55,32.62,30427.0,30.2697,30.2697,29.9477,30.0121,30427.0
2021-02-24 10:50:00,32.62,32.82,32.62,32.8,14067.0,30.0121,30.1961,30.0121,30.1777,14067.0
2021-02-24 10:55:00,32.83,32.92,32.74,32.8,14885.0,30.2053,30.2881,30.1225,30.1777,14885.0
2021-02-24 11:00:00,32.8,32.86,32.62,32.68,12874.0,30.1777,30.2329,30.0121,30.0673,12874.0
2021-02-24 11:05:00,32.71,32.91,32.7,32.79,24438.0,30.0949,30.2789,30.0857,30.1685,24438.0
2021-02-24 11:10:00,32.87,32.87,32.73,32.78,8599.0,30.2421,30.2421,30.1133,30.1593,8599.0
2021-02-24 11:15:00,32.76,32.83,32.76,32.82,9695.0,30.1409,30.2053,30.1409,30.1961,9695.0
2021-02-24 11:20:00,32.82,32.86,32.7,32.7,15127.0,30.1961,30.2329,30.0857,30.0857,15127.0
2021-02-24 11:25:00,32.7,32.79,32.66,32.69,28651.0,30.0857,30.1685,30.0489,30.0765,28651.0
2021-02-24 11:30:00,32.71,32.83,32.71,32.82,26939.0,30.0949,30.2053,30.0949,30.1961,26939.0
2021-02-24 11:35:00,32.82,32.84,32.78,32.84,15622.0,30.1961,30.2145,30.1593,30.2145,15622.0
2021-02-24 11:40:00,32.79,32.8,32.7,32.72,16021.0,30.1685,30.1777,30.0857,30.1041,16021.0
2021-02-24 11:45:00,32.73,32.75,32.64,32.75,14282.0,30.1133,30.1317,30.0305,30.1317,14282.0
2021-02-24 11:50:00,32.75,32.76,32.66,32.72,21808.0,30.1317,30.1409,30.0489,30.1041,21808.0
2021-02-24 11:55:00,32.71,32.84,32.71,32.82,17181.0,30.0949,30.2145,30.0949,30.1961,17181.0
2021-02-24 12:00:00,32.84,32.96,32.82,32.96,12533.0,30.2145,30.3249,30.1961,30.3249,12533.0
2021-02-24 12:05:00,32.93,33.07,32.92,33.05,61541.0,30.2973,30.4261,30.2881,30.4077,61541.0
2021-02-24 12:10:00,33.04,33.05,32.93,32.94,12605.0,30.3985,30.4077,30.2973,30.3065,12605.0
2021-02-24 12:15:00,32.96,33.07,32.95,33.01,14075.0,30.3249,30.4261,30.3157,30.3709,14075.0
2021-02-24 12:20:00,33.04,33.16,33.03,33.13,18536.0,30.3985,30.5089,30.3893,30.4813,18536.0
2021-02-24 12:25:00,33.13,33.2,33.12,33.15,8232.0,30.4813,30.5457,30.4721,30.4997,8232.0
2021-02-24 12:30:00,33.19,33.24,33.11,33.13,13495.0,30.5365,30.5825,30.4629,30.4813,13495.0
2021-02-24 12:35:00,33.11,33.15,33.02,33.08,14895.0,30.4629,30.4997,30.3801,30.4353,14895.0
2021-02-24 12:40:00,33.05,33.09,32.99,33.07,11676.0,30.4077,30.4445,30.3525,30.4261,11676.0
2021-02-24 12:45:00,33.09,33.21,33.09,33.2,12980.0,30.4445,30.5549,30.4445,30.5457,12980.0
2021-02-24 12:50:00,33.2,33.23,33.17,33.21,8784.0,30.5457,30.5733,30.5181,30.5549,8784.0
2021-02-24 12:55:00,33.2,33.32,33.18,33.18,38721.0,30.5457,30.6561,30.5273,30.5273,38721.0
2021-02-24 13:00:00,33.16,33.3,33.08,33.14,22010.0,30.5089,30.6377,30.4353,30.4905,22010.0
2021-02-24 13:05:00,33.13,33.26,33.13,33.23,10520.0,30.4813,30.6009,30.4813,30.5733,10520.0
2021-02-24 13:10:00,33.22,33.32,33.19,33.28,12704.0,30.5641,30.6561,30.5365,30.6193,12704.0
2021-02-24 13:15:00,33.28,33.29,33.22,33.27,6578.0,30.6193,30.6285,30.5641,30.6101,6578.0
2021-02-24 13:20:00,33.28,33.34,33.25,33.27,16648.0,30.6193,30.6745,30.5917,30.6101,16648.0
2021-02-24 13:25:00,33.29,33.39,33.26,33.39,16812.0,30.6285,30.7205,30.6009,30.7205,16812.0
2021-02-24 13:30:00,33.4,33.43,33.32,33.35,11684.0,30.7297,30.7573,30.6561,30.6837,11684.0
2021-02-24 13:35:00,33.35,33.41,33.35,33.4,9930.0,30.6837,30.7389,30.6837,30.7297,9930.0
2021-02-24 13:40:00,33.41,33.42,33.35,33.39,12923.0,30.7389,30.7481,30.6837,30.7205,12923.0
2021-02-24 13:45:00,33.39,33.45,33.34,33.36,9445.0,30.7205,30.7757,30.6745,30.6929,9445.0
2021-02-24 13:50:00,33.37,33.38,33.3,33.3,6958.0,30.7021,30.7113,30.6377,30.6377,6958.0
2021-02-24 13:55:00,33.31,33.33,33.23,33.27,7594.0,30.6469,30.6653,30.5733,30.6101,7594.0
2021-02-24 14:00:00,33.28,33.33,33.18,33.19,18723.0,30.6193,30.6653,30.5273,30.5365,18723.0
2021-02-24 14:05:00,33.19,33.19,32.98,33.05,17454.0,30.5365,30.5365,30.3433,30.4077,17454.0
2021-02-24 14:10:00,33.09,33.12,33.08,33.1,10175.0,30.4445,30.4721,30.4353,30.4537,10175.0
2021-02-24 14:15:00,33.1,33.18,33.08,33.16,21445.0,30.4537,30.5273,30.4353,30.5089,21445.0
2021-02-24 14:20:00,33.19,33.19,32.84,32.84,38257.0,30.5365,30.5365,30.2145,30.2145,38257.0
2021-02-24 14:25:00,32.84,32.84,32.63,32.67,13855.0,30.2145,30.2145,30.0213,30.0581,13855.0
2021-02-24 14:30:00,32.69,32.71,32.56,32.71,17999.0,30.0765,30.0949,29.9569,30.0949,17999.0
2021-02-24 14:35:00,32.67,32.67,32.54,32.59,7236.0,30.0581,30.0581,29.9385,29.9845,7236.0
2021-02-24 14:40:00,32.57,32.57,32.38,32.49,61361.0,29.9661,29.9661,29.7913,29.8925,61361.0
2021-02-24 14:45:00,32.5,32.51,32.33,32.33,31328.0,29.9017,29.9109,29.7453,29.7453,31328.0
2021-02-24 14:50:00,32.33,32.5,32.28,32.5,10605.0,29.7453,29.9017,29.6993,29.9017,10605.0
2021-02-24 14:55:00,32.5,32.51,32.44,32.46,32323.0,29.9017,29.9109,29.8465,29.8649,32323.0
2021-02-24 15:00:00,32.46,32.47,32.26,32.27,28352.0,29.8649,29.8741,29.6809,29.6901,28352.0
2021-02-24 15:05:00,32.27,32.31,32.16,32.23,54048.0,29.6901,29.7269,29.5889,29.6533,54048.0
2021-02-24 15:10:00,32.22,32.28,32.19,32.19,20080.0,29.6441,29.6993,29.6165,29.6165,20080.0
2021-02-24 15:15:00,32.18,32.21,32.09,32.15,44514.0,29.6073,29.6349,29.5245,29.5797,44514.0
2021-02-24 15:20:00,32.15,32.19,32.05,32.12,48334.0,29.5797,29.6165,29.4877,29.5521,48334.0
2021-02-24 15:25:00,32.11,32.24,32.08,32.16,47605.0,29.5429,29.6625,29.5153,29.5889,47605.0
2021-02-24 15:30:00,32.16,32.17,32.07,32.1,46294.0,29.5889,29.5981,29.5061,29.5337,46294.0
2021-02-24 15:35:00,32.11,32.18,32.08,32.16,66774.0,29.5429,29.6073,29.5153,29.5889,66774.0
2021-02-24 15:40:00,32.16,32.22,32.11,32.2,53651.0,29.5889,29.6441,29.5429,29.6257,53651.0
2021-02-24 15:45:00,32.2,32.49,32.19,32.48,81979.0,29.6257,29.8925,29.6165,29.8833,81979.0
2021-02-24 15:50:00,32.49,32.54,32.42,32.5,102075.0,29.8925,29.9385,29.8281,29.9017,102075.0
2021-02-24 15:55:00,32.5,32.6,32.39,32.55,171584.0,29.9017,29.9937,29.8005,29.9477,171584.0
2021-02-25 09:30:00,32.62,32.95,32.56,32.93,38126.0,30.0121,30.3157,29.9569,30.2973,38126.0
2021-02-25 09:35:00,32.8,32.94,32.42,32.93,14962.0,30.1777,30.3065,29.8281,30.2973,14962.0
2021-02-25 09:40:00,32.93,33.0,32.67,32.88,9689.0,30.2973,30.3617,30.0581,30.2513,9689.0
2021-02-25 09:45:00,32.91,33.05,32.84,32.92,17462.0,30.2789,30.4077,30.2145,30.2881,17462.0
2021-02-25 09:50:00,32.88,33.0,32.81,32.81,11027.0,30.2513,30.3617,30.1869,30.1869,11027.0
2021-02-25 09:55:00,32.77,33.02,32.7,32.93,27435.0,30.1501,30.3801,30.0857,30.2973,27435.0
2021-02-25 10:00:00,32.85,33.16,32.84,33.09,22254.0,30.2237,30.5089,30.2145,30.4445,22254.0
2021-02-25 10:05:00,33.07,33.12,32.86,32.93,8585.0,30.4261,30.4721,30.2329,30.2973,8585.0
2021-02-25 10:10:00,32.97,33.02,32.83,32.9,9702.0,30.3341,30.3801,30.2053,30.2697,9702.0
2021-02-25 10:15:00,32.89,33.05,32.84,33.04,15576.0,30.2605,30.4077,30.2145,30.3985,15576.0
2021-02-25 10:20:00,33.06,33.12,32.85,32.85,45683.0,30.4169,30.4721,30.2237,30.2237,45683.0
2021-02-25 10:25:00,32.9,33.1,32.84,32.99,110307.0,30.2697,30.4537,30.2145,30.3525,110307.0
2021-02-25 10:30:00,32.96,33.03,32.72,32.73,11025.0,30.3249,30.3893,30.1041,30.1133,11025.0
2021-02-25 10:35:00,32.75,32.83,32.64,32.71,23633.0,30.1317,30.2053,30.0305,30.0949,23633.0
2021-02-25 10:40:00,32.7,32.94,32.66,32.94,14051.0,30.0857,30.3065,30.0489,30.3065,14051.0
2021-02-25 10:45:00,32.93,32.93,32.76,32.78,20986.0,30.2973,30.2973,30.1409,30.1593,20986.0
2021-02-25 10:50:00,32.74,32.79,32.54,32.54,43676.0,30.1225,30.1685,29.9385,29.9385,43676.0
2021-02-25 10:55:00,32.61,32.72,32.57,32.57,23241.0,30.0029,30.1041,29.9661,29.9661,23241.0
2021-02-25 11:00:00,32.54,32.63,32.52,32.56,16518.0,29.9385,30.0213,29.9201,29.9569,16518.0
2021-02-25 11:05:00,32.55,32.58,32.45,32.46,8674.0,29.9477,29.9753,29.8557,29.8649,8674.0
2021-02-25 11:10:00,32.44,32.58,32.44,32.46,4708.0,29.8465,29.9753,29.8465,29.8649,4708.0
2021-02-25 11:15:00,32.46,32.62,32.42,32.54,10143.0,29.8649,30.0121,29.8281,29.9385,10143.0
2021-02-25 11:20:00,32.56,32.63,32.47,32.59,12817.0,29.9569,30.0213,29.8741,29.9845,12817.0
2021-02-25 11:25:00,32.6,32.63,32.56,32.58,27614.0,29.9937,30.0213,29.9569,29.9753,27614.0
2021-02-25 11:30:00,32.56,32.56,32.42,32.42,9036.0,29.9569,29.9569,29.8281,29.8281,9036.0
2021-02-25 11:35:00,32.43,32.51,32.42,32.47,8373.0,29.8373,29.9109,29.8281,29.8741,8373.0
2021-02-25 11:40:00,32.49,32.49,32.41,32.44,5764.0,29.8925,29.8925,29.8189,29.8465,5764.0
2021-02-25 11:45:00,32.44,32.45,32.21,32.27,4209.0,29.8465,29.8557,29.6349,29.6901,4209.0
2021-02-25 11:50:00,32.21,32.32,32.16,32.27,4700.0,29.6349,29.7361,29.5889,29.6901,4700.0
2021-02-25 11:55:00,32.32,32.42,32.3,32.42,20417.0,29.7361,29.8281,29.7177,29.8281,20417.0
2021-02-25 12:00:00,32.39,32.4,32.2,32.32,15972.0,29.8005,29.8097,29.6257,29.7361,15972.0
2021-02-25 12:05:00,32.31,32.33,32.25,32.3,7606.0,29.7269,29.7453,29.6717,29.7177,7606.0
2021-02-25 12:10:00,32.29,32.36,32.23,32.34,10239.0,29.7085,29.7729,29.6533,29.7545,10239.0
2021-02-25 12:15:00,32.32,32.44,32.32,32.38,4687.0,29.7361,29.8465,29.7361,29.7913,4687.0
2021-02-25 12:20:00,32.34,32.34,32.25,32.3,7423.0,29.7545,29.7545,29.6717,29.7177,7423.0
2021-02-25 12:25:00,32.27,32.27,32.06,32.06,7594.0,29.6901,29.6901,29.4969,29.4969,7594.0
2021-02-25 12:30:00,32.08,32.1,31.89,31.9,6136.0,29.5153,29.5337,29.3405,29.3497,6136.0
2021-02-25 12:35:00,31.89,32.04,31.85,32.02,6457.0,29.3405,29.4785,29.3037,29.4601,6457.0
2021-02-25 12:40:00,32.01,32.01,31.92,31.97,18943.0,29.4509,29.4509,29.3681,29.4141,18943.0
2021-02-25 12:45:00,31.99,32.02,31.92,31.94,4083.0,29.4325,29.4601,29.3681,29.3865,4083.0
2021-02-25 12:50:00,31.9,31.96,31.67,31.67,12883.0,29.3497,29.4049,29.1381,29.1381,12883.0
2021-02-25 12:55:00,31.65,31.71,31.5,31.56,13282.0,29.1197,29.1749,28.9816,29.0368,13282.0
2021-02-25 13:00:00,31.55,31.7,31.48,31.54,51710.0,29.0276,29.1657,28.9632,29.0184,51710.0
2021-02-25 13:05:00,31.56,31.6,31.49,31.56,11892.0,29.0368,29.0736,28.9724,29.0368,11892.0
2021-02-25 13:10:00,31.59,31.84,31.58,31.84,7491.0,29.0644,29.2945,29.0552,29.2945,7491.0
2021-02-25 13:15:00,31.84,31.91,31.77,31.91,6656.0,29.2945,29.3589,29.2301,29.3589,6656.0
2021-02-25 13:20:00,31.91,32.04,31.91,32.03,4553.0,29.3589,29.4785,29.3589,29.4693,4553.0
2021-02-25 13:25:00,32.05,32.2,32.05,32.14,7909.0,29.4877,29.6257,29.4877,29.5705,7909.0
2021-02-25 13:30:00,32.12,32.17,32.08,32.14,10598.0,29.5521,29.5981,29.5153,29.5705,10598.0
2021-02-25 13:35:00,32.12,32.29,32.06,32.29,17593.0,29.5521,29.7085,29.4969,29.7085,17593.0
2021-02-25 13:40:00,32.28,32.32,32.22,32.27,4925.0,29.6993,29.7361,29.6441,29.6901,4925.0
2021-02-25 13:45:00,32.31,32.35,32.26,32.34,7018.0,29.7269,29.7637,29.6809,29.7545,7018.0
2021-02-25 13:50:00,32.3,32.32,32.17,32.2,8066.0,29.7177,29.7361,29.5981,29.6257,8066.0
2021-02-25 13:55:00,32.22,32.29,32.18,32.27,7887.0,29.6441,29.7085,29.6073,29.6901,7887.0
2021-02-25 14:00:00,32.27,32.44,32.26,32.42,9022.0,29.6901,29.8465,29.6809,29.8281,9022.0
2021-02-25 14:05:00,32.43,32.52,32.43,32.5,10936.0,29.8373,29.9201,29.8373,29.9017,10936.0
2021-02-25 14:10:00,32.48,32.51,32.4,32.41,38319.0,29.8833,29.9109,29.8097,29.8189,38319.0
2021-02-25 14:15:00,32.38,32.53,32.38,32.5,11156.0,29.7913,29.9293,29.7913,29.9017,11156.0
2021-02-25 14:20:00,32.51,32.54,32.49,32.49,16528.0,29.9109,29.9385,29.8925,29.8925,16528.0
2021-02-25 14:25:00,32.49,32.51,32.43,32.44,7460.0,29.8925,29.9109,29.8373,29.8465,7460.0
2021-02-25 14:30:00,32.38,32.49,32.37,32.4,5604.0,29.7913,29.8925,29.7821,29.8097,5604.0
2021-02-25 14:35:00,32.37,32.4,32.3,32.3,4471.0,29.7821,29.8097,29.7177,29.7177,4471.0
2021-02-25 14:40:00,32.29,32.38,32.29,32.35,5389.0,29.7085,29.7913,29.7085,29.7637,5389.0
2021-02-25 14:45:00,32.29,32.33,32.17,32.17,15158.0,29.7085,29.7453,29.5981,29.5981,15158.0
2021-02-25 14:50:00,32.22,32.34,32.2,32.23,17187.0,29.6441,29.7545,29.6257,29.6533,17187.0
2021-02-25 14:55:00,32.23,32.32,32.18,32.19,8186.0,29.6533,29.7361,29.6073,29.6165,8186.0
2021-02-25 15:00:00,32.18,32.24,32.13,32.13,5750.0,29.6073,29.6625,29.5613,29.5613,5750.0
2021-02-25 15:05:00,32.08,32.08,31.89,31.9,12360.0,29.5153,29.5153,29.3405,29.3497,12360.0
2021-02-25 15:10:00,31.9,32.0,31.81,31.87,19188.0,29.3497,29.4417,29.2669,29.3221,19188.0
2021-02-25 15:15:00,31.87,31.94,31.77,31.89,31224.0,29.3221,29.3865,29.2301,29.3405,31224.0
2021-02-25 15:20:00,31.89,31.94,31.81,31.83,61257.0,29.3405,29.3865,29.2669,29.2853,61257.0
2021-02-25 15:25:00,31.83,31.89,31.81,31.85,32661.0,29.2853,29.3405,29.2669,29.3037,32661.0
2021-02-25 15:30:00,31.84,31.94,31.71,31.71,44569.0,29.2945,29.3865,29.1749,29.1749,44569.0
2021-02-25 15:35:00,31.7,31.71,31.59,31.71,23191.0,29.1657,29.1749,29.0644,29.1749,23191.0
2021-02-25 15:40:00,31.71,31.88,31.63,31.82,39467.0,29.1749,29.3313,29.1013,29.2761,39467.0
2021-02-25 15:45:00,31.83,32.08,31.8,31.97,48322.0,29.2853,29.5153,29.2577,29.4141,48322.0
2021-02-25 15:50:00,31.98,32.03,31.85,31.93,91606.0,29.4233,29.4693,29.3037,29.3773,91606.0
2021-02-25 15:55:00,31.93,32.09,31.87,31.91,206082.0,29.3773,29.5245,29.3221,29.3589,206082.0
2021-02-26 09:30:00,31.57,32.1,31.4,31.65,37708.0,29.046,29.5337,28.8896,29.1197,37708.0
2021-02-26 09:35:00,31.62,31.68,31.47,31.56,17569.0,29.092,29.1473,28.954,29.0368,17569.0
2021-02-26 09:40:00,31.47,31.67,31.44,31.67,51580.0,28.954,29.1381,28.9264,29.1381,51580.0
2021-02-26 09:45:00,31.67,31.97,31.67,31.69,15711.0,29.1381,29.4141,29.1381,29.1565,15711.0
2021-02-26 09:50:00,31.66,31.66,31.34,31.41,27145.0,29.1289,29.1289,28.8344,28.8988,27145.0
2021-02-26 09:55:00,31.39,31.51,31.19,31.23,47346.0,28.8804,28.9908,28.6964,28.7332,47346.0
2021-02-26 10:00:00,31.09,31.27,30.94,31.24,12218.0,28.6044,28.77,28.4664,28.7424,12218.0
2021-02-26 10:05:00,31.2,31.2,30.75,30.75,16560.0,28.7056,28.7056,28.2916,28.2916,16560.0
2021-02-26 10:10:00,30.75,31.01,30.73,30.77,33104.0,28.2916,28.5308,28.2732,28.31,33104.0
2021-02-26 10:15:00,30.73,30.89,30.71,30.74,4079.0,28.2732,28.4204,28.2548,28.2824,4079.0
2021-02-26 10:20:00,30.74,30.77,30.46,30.46,9997.0,28.2824,28.31,28.0248,28.0248,9997.0
2021-02-26 10:25:00,30.47,30.62,30.2,30.21,12996.0,28.034,28.172,27.7856,27.7948,12996.0
2021-02-26 10:30:00,30.21,30.44,30.14,30.34,34237.0,27.7948,28.0064,27.7304,27.9144,34237.0
2021-02-26 10:35:00,30.34,30.8,30.34,30.8,27431.0,27.9144,28.3376,27.9144,28.3376,27431.0
2021-02-26 10:40:00,30.74,30.74,30.48,30.54,28011.0,28.2824,28.2824,28.0432,28.0984,28011.0
2021-02-26 10:45:00,30.55,30.72,30.45,30.51,48975.0,28.1076,28.264,28.0156,28.0708,48975.0
2021-02-26 10:50:00,30.46,30.58,30.37,30.45,25671.0,28.0248,28.1352,27.942,28.0156,25671.0
2021-02-26 10:55:00,30.45,30.51,30.23,30.34,17573.0,28.0156,28.0708,27.8132,27.9144,17573.0
2021-02-26 11:00:00,30.37,30.64,30.31,30.58,17133.0,27.942,28.1904,27.8868,28.1352,17133.0
2021-02-26 11:05:00,30.57,30.95,30.46,30.9,70713.0,28.126,28.4756,28.0248,28.4296,70713.0
2021-02-26 11:10:00,30.83,30.96,30.77,30.96,10346.0,28.3652,28.4848,28.31,28.4848,10346.0
2021-02-26 11:15:00,30.96,31.06,30.9,30.95,6871.0,28.4848,28.5768,28.4296,28.4756,6871.0
2021-02-26 11:20:00,30.89,31.06,30.87,31.06,14485.0,28.4204,28.5768,28.402,28.5768,14485.0
2021-02-26 11:25:00,31.09,31.16,31.04,31.08,11640.0,28.6044,28.6688,28.5584,28.5952,11640.0
2021-02-26 11:30:00,31.11,31.29,31.11,31.29,23490.0,28.6228,28.7884,28.6228,28.7884,23490.0
2021-02-26 11:35:00,31.32,31.4,31.23,31.29,8944.0,28.816,28.8896,28.7332,28.7884,8944.0
2021-02-26 11:40:00,31.25,31.27,31.02,31.04,11926.0,28.7516,28.77,28.54,28.5584,11926.0
2021-02-26 11:45:00,31.06,31.08,30.97,31.05,3053.0,28.5768,28.5952,28.494,28.5676,3053.0
2021-02-26 11:50:00,31.03,31.03,30.81,30.81,11654.0,28.5492,28.5492,28.3468,28.3468,11654.0
2021-02-26 11:55:00,30.77,30.97,30.77,30.97,3231.0,28.31,28.494,28.31,28.494,3231.0
2021-02-26 12:00:00,31.0,31.22,30.99,31.21,12626.0,28.5216,28.724,28.5124,28.7148,12626.0
2021-02-26 12:05:00,31.21,31.26,31.08,31.25,4400.0,28.7148,28.7608,28.5952,28.7516,4400.0
2021-02-26 12:10:00,31.26,31.31,31.21,31.28,8399.0,28.7608,28.8068,28.7148,28.7792,8399.0
2021-02-26 12:15:00,31.29,31.41,31.25,31.34,6670.0,28.7884,28.8988,28.7516,28.8344,6670.0
2021-02-26 12:20:00,31.36,31.5,31.36,31.39,6165.0,28.8528,28.9816,28.8528,28.8804,6165.0
2021-02-26 12:25:00,31.39,31.46,31.25,31.32,8045.0,28.8804,28.9448,28.7516,28.816,8045.0
2021-02-26 12:30:00,31.34,31.36,31.24,31.31,14844.0,28.8344,28.8528,28.7424,28.8068,14844.0
2021-02-26 12:35:00,31.29,31.4,31.26,31.28,8878.0,28.7884,28.8896,28.7608,28.7792,8878.0
2021-02-26 12:40:00,31.29,31.34,31.24,31.25,5098.0,28.7884,28.8344,28.7424,28.7516,5098.0
2021-02-26 12:45:00,31.23,31.27,31.11,31.17,22967.0,28.7332,28.77,28.6228,28.678,22967.0
2021-02-26 12:50:00,31.17,31.3,31.17,31.25,6019.0,28.678,28.7976,28.678,28.7516,6019.0
2021-02-26 12:55:00,31.23,31.24,31.12,31.17,5912.0,28.7332,28.7424,28.632,28.678,5912.0
2021-02-26 13:00:00,31.12,31.16,31.08,31.16,4033.0,28.632,28.6688,28.5952,28.6688,4033.0
2021-02-26 13:05:00,31.11,31.23,31.11,31.18,12175.0,28.6228,28.7332,28.6228,28.6872,12175.0
2021-02-26 13:10:00,31.16,31.23,31.11,31.21,7945.0,28.6688,28.7332,28.6228,28.7148,7945.0
2021-02-26 13:15:00,31.21,31.29,31.19,31.22,2800.0,28.7148,28.7884,28.6964,28.724,2800.0
2021-02-26 13:20:00,31.24,31.31,31.22,31.3,4589.0,28.7424,28.8068,28.724,28.7976,4589.0
2021-02-26 13:25:00,31.3,31.35,31.29,31.31,5565.0,28.7976,28.8436,28.7884,28.8068,5565.0
2021-02-26 13:30:00,31.32,31.33,31.12,31.22,4403.0,28.816,28.8252,28.632,28.724,4403.0
2021-02-26 13:35:00,31.16,31.17,31.12,31.12,1801.0,28.6688,28.678,28.632,28.632,1801.0
2021-02-26 13:40:00,31.14,31.25,31.12,31.24,8002.0,28.6504,28.7516,28.632,28.7424,8002.0
2021-02-26 13:45:00,31.26,31.29,31.03,31.13,9356.0,28.7608,28.7884,28.5492,28.6412,9356.0
2021-02-26 13:50:00,31.14,31.17,31.11,31.17,4524.0,28.6504,28.678,28.6228,28.678,4524.0
2021-02-26 13:55:00,31.19,31.27,31.17,31.23,4841.0,28.6964,28.77,28.678,28.7332,4841.0
2021-02-26 14:00:00,31.24,31.24,31.19,31.19,4159.0,28.7424,28.7424,28.6964,28.6964,4159.0
2021-02-26 14:05:00,31.21,31.23,31.16,31.23,4138.0,28.7148,28.7332,28.6688,28.7332,4138.0
2021-02-26 14:10:00,31.2,31.22,31.16,31.19,2701.0,28.7056,28.724,28.6688,28.6964,2701.0
2021-02-26 14:15:00,31.19,31.24,31.12,31.13,14515.0,28.6964,28.7424,28.632,28.6412,14515.0
2021-02-26 14:20:00,31.14,31.21,31.13,31.14,14349.0,28.6504,28.7148,28.6412,28.6504,14349.0
2021-02-26 14:25:00,31.15,31.18,31.08,31.1,5736.0,28.6596,28.6872,28.5952,28.6136,5736.0
2021-02-26 14:30:00,31.1,31.15,31.04,31.14,7228.0,28.6136,28.6596,28.5584,28.6504,7228.0
2021-02-26 14:35:00,31.12,31.13,31.05,31.08,4300.0,28.632,28.6412,28.5676,28.5952,4300.0
2021-02-26 14:40:00,31.08,31.12,31.0,31.03,6908.0,28.5952,28.632,28.5216,28.5492,6908.0
2021-02-26 14:45:00,31.06,31.14,31.05,31.12,4872.0,28.5768,28.6504,28.5676,28.632,4872.0
2021-02-26 14:50:00,31.1,31.18,31.09,31.12,9688.0,28.6136,28.6872,28.6044,28.632,9688.0
2021-02-26 14:55:00,31.15,31.24,31.15,31.2,8768.0,28.6596,28.7424,28.6596,28.7056,8768.0
2021-02-26 15:00:00,31.21,31.29,31.17,31.28,11464.0,28.7148,28.7884,28.678,28.7792,11464.0
2021-02-26 15:05:00,31.27,31.29,31.18,31.24,6940.0,28.77,28.7884,28.6872,28.7424,6940.0
2021-02-26 15:10:00,31.22,31.24,31.15,31.16,6202.0,28.724,28.7424,28.6596,28.6688,6202.0
2021-02-26 15:15:00,31.16,31.22,31.16,31.2,8817.0,28.6688,28.724,28.6688,28.7056,8817.0
2021-02-26 15:20:00,31.21,31.25,31.08,31.08,8992.0,28.7148,28.7516,28.5952,28.5952,8992.0
2021-02-26 15:25:00,31.09,31.09,30.98,31.07,11014.0,28.6044,28.6044,28.5032,28.586,11014.0
2021-02-26 15:30:00,31.06,31.14,31.04,31.11,14373.0,28.5768,28.6504,28.5584,28.6228,14373.0
2021-02-26 15:35:00,31.11,31.15,31.09,31.13,22607.0,28.6228,28.6596,28.6044,28.6412,22607.0
2021-02-26 15:40:00,31.13,31.32,31.05,31.28,26269.0,28.6412,28.816,28.5676,28.7792,26269.0
2021-02-26 15:45:00,31.28,31.49,31.28,31.46,35501.0,28.7792,28.9724,28.7792,28.9448,35501.0
2021-02-26 15:50:00,31.46,31.47,31.11,31.12,92635.0,28.9448,28.954,28.6228,28.632,92635.0
2021-02-26 15:55:00,31.1,31.14,30.9,30.9,220195.0,28.6136,28.6504,28.4296,28.4296,220195.0
2021-03-01 09:30:00,31.78,32.13,31.68,31.96,40798.0,29.2393,29.5613,29.1473,29.4049,40798.0
2021-03-01 09:35:00,31.96,32.34,31.94,32.02,12162.0,29.4049,29.7545,29.3865,29.4601,12162.0
2021-03-01 09:40:00,32.07,32.34,32.0,32.31,16447.0,29.5061,29.7545,29.4417,29.7269,16447.0
2021-03-01 09:45:00,32.31,32.42,32.18,32.21,48164.0,29.7269,29.8281,29.6073,29.6349,48164.0
2021-03-01 09:50:00,32.11,32.16,32.01,32.09,12055.0,29.5429,29.5889,29.4509,29.5245,12055.0
2021-03-01 09:55:00,32.08,32.25,32.0,32.22,11027.0,29.5153,29.6717,29.4417,29.6441,11027.0
2021-03-01 10:00:00,32.18,32.5,32.18,32.45,16387.0,29.6073,29.9017,29.6073,29.8557,16387.0
2021-03-01 10:05:00,32.49,32.6,32.38,32.44,38478.0,29.8925,29.9937,29.7913,29.8465,38478.0
2021-03-01 10:10:00,32.43,32.46,32.33,32.35,10908.0,29.8373,29.8649,29.7453,29.7637,10908.0
2021-03-01 10:15:00,32.35,32.4,32.29,32.29,16174.0,29.7637,29.8097,29.7085,29.7085,16174.0
2021-03-01 10:20:00,32.31,32.38,32.26,32.33,12847.0,29.7269,29.7913,29.6809,29.7453,12847.0
2021-03-01 10:25:00,32.29,32.33,32.06,32.12,9051.0,29.7085,29.7453,29.4969,29.5521,9051.0
2021-03-01 10:30:00,32.16,32.25,32.13,32.22,3887.0,29.5889,29.6717,29.5613,29.6441,3887.0
2021-03-01 10:35:00,32.22,32.28,32.19,32.22,14687.0,29.6441,29.6993,29.6165,29.6441,14687.0
2021-03-01 10:40:00,32.24,32.4,32.23,32.38,46728.0,29.6625,29.8097,29.6533,29.7913,46728.0
2021-03-01 10:45:00,32.4,32.5,32.34,32.43,10022.0,29.8097,29.9017,29.7545,29.8373,10022.0
2021-03-01 10:50:00,32.43,32.46,32.25,32.36,58674.0,29.8373,29.8649,29.6717,29.7729,58674.0
2021-03-01 10:55:00,32.38,32.48,32.38,32.45,14023.0,29.7913,29.8833,29.7913,29.8557,14023.0
2021-03-01 11:00:00,32.41,32.41,32.15,32.2,13369.0,29.8189,29.8189,29.5797,29.6257,13369.0
2021-03-01 11:05:00,32.18,32.22,32.1,32.14,10306.0,29.6073,29.6441,29.5337,29.5705,10306.0
2021-03-01 11:10:00,32.12,32.27,32.03,32.27,51157.0,29.5521,29.6901,29.4693,29.6901,51157.0
2021-03-01 11:15:00,32.26,32.32,32.25,32.3,10601.0,29.6809,29.7361,29.6717,29.7177,10601.0
2021-03-01 11:20:00,32.32,32.32,32.21,32.28,8688.0,29.7361,29.7361,29.6349,29.6993,8688.0
2021-03-01 11:25:00,32.27,32.28,32.17,32.21,11974.0,29.6901,29.6993,29.5981,29.6349,11974.0
2021-03-01 11:30:00,32.25,32.34,32.2,32.33,7247.0,29.6717,29.7545,29.6257,29.7453,7247.0
2021-03-01 11:35:00,32.33,32.35,32.24,32.27,6602.0,29.7453,29.7637,29.6625,29.6901,6602.0
2021-03-01 11:40:00,32.26,32.29,32.13,32.15,11439.0,29.6809,29.7085,29.5613,29.5797,11439.0
2021-03-01 11:45:00,32.15,32.15,32.02,32.02,8550.0,29.5797,29.5797,29.4601,29.4601,8550.0
2021-03-01 11:50:00,32.05,32.07,32.0,32.01,7072.0,29.4877,29.5061,29.4417,29.4509,7072.0
2021-03-01 11:55:00,32.01,32.05,32.0,32.05,7658.0,29.4509,29.4877,29.4417,29.4877,7658.0
2021-03-01 12:00:00,32.04,32.11,32.02,32.06,6021.0,29.4785,29.5429,29.4601,29.4969,6021.0
2021-03-01 12:05:00,32.05,32.21,32.05,32.18,10034.0,29.4877,29.6349,29.4877,29.6073,10034.0
2021-03-01 12:10:00,32.23,32.32,32.23,32.27,6734.0,29.6533,29.7361,29.6533,29.6901,6734.0
2021-03-01 12:15:00,32.25,32.31,32.17,32.26,5504.0,29.6717,29.7269,29.5981,29.6809,5504.0
2021-03-01 12:20:00,32.24,32.33,32.24,32.33,6656.0,29.6625,29.7453,29.6625,29.7453,6656.0
2021-03-01 12:25:00,32.33,32.38,32.31,32.35,8813.0,29.7453,29.7913,29.7269,29.7637,8813.0
2021-03-01 12:30:00,32.35,32.4,32.33,32.38,32242.0,29.7637,29.8097,29.7453,29.7913,32242.0
2021-03-01 12:35:00,32.4,32.46,32.36,32.43,17976.0,29.8097,29.8649,29.7729,29.8373,17976.0
2021-03-01 12:40:00,32.44,32.44,32.34,32.43,3566.0,29.8465,29.8465,29.7545,29.8373,3566.0
2021-03-01 12:45:00,32.43,32.49,32.37,32.49,7805.0,29.8373,29.8925,29.7821,29.8925,7805.0
2021-03-01 12:50:00,32.48,32.54,32.47,32.53,9929.0,29.8833,29.9385,29.8741,29.9293,9929.0
2021-03-01 12:55:00,32.51,32.52,32.34,32.37,29182.0,29.9109,29.9201,29.7545,29.7821,29182.0
2021-03-01 13:00:00,32.34,32.35,32.21,32.29,5610.0,29.7545,29.7637,29.6349,29.7085,5610.0
2021-03-01 13:05:00,32.3,32.3,32.22,32.24,3214.0,29.7177,29.7177,29.6441,29.6625,3214.0
2021-03-01 13:10:00,32.23,32.23,32.15,32.15,3853.0,29.6533,29.6533,29.5797,29.5797,3853.0
2021-03-01 13:15:00,32.12,32.15,32.03,32.03,5701.0,29.5521,29.5797,29.4693,29.4693,5701.0
2021-03-01 13:20:00,32.0,32.11,31.99,32.1,5661.0,29.4417,29.5429,29.4325,29.5337,5661.0
2021-03-01 13:25:00,32.12,32.18,32.07,32.09,17638.0,29.5521,29.6073,29.5061,29.5245,17638.0
2021-03-01 13:30:00,32.09,32.2,32.07,32.19,8664.0,29.5245,29.6257,29.5061,29.6165,8664.0
2021-03-01 13:35:00,32.21,32.23,32.13,32.18,6787.0,29.6349,29.6533,29.5613,29.6073,6787.0
2021-03-01 13:40:00,32.16,32.19,32.08,32.08,10907.0,29.5889,29.6165,29.5153,29.5153,10907.0
2021-03-01 13:45:00,32.09,32.13,32.02,32.13,6775.0,29.5245,29.5613,29.4601,29.5613,6775.0
2021-03-01 13:50:00,32.11,32.15,32.09,32.13,7227.0,29.5429,29.5797,29.5245,29.5613,7227.0
2021-03-01 13:55:00,32.14,32.17,32.11,32.17,10860.0,29.5705,29.5981,29.5429,29.5981,10860.0
2021-03-01 14:00:00,32.18,32.24,32.13,32.23,7166.0,29.6073,29.6625,29.5613,29.6533,7166.0
2021-03-01 14:05:00,32.23,32.28,32.15,32.15,17397.0,29.6533,29.6993,29.5797,29.5797,17397.0
2021-03-01 14:10:00,32.17,32.25,32.13,32.25,3528.0,29.5981,29.6717,29.5613,29.6717,3528.0
2021-03-01 14:15:00,32.26,32.35,32.25,32.25,13752.0,29.6809,29.7637,29.6717,29.6717,13752.0
2021-03-01 14:20:00,32.26,32.31,32.25,32.27,6489.0,29.6809,29.7269,29.6717,29.6901,6489.0
2021-03-01 14:25:00,32.27,32.38,32.26,32.38,5502.0,29.6901,29.7913,29.6809,29.7913,5502.0
2021-03-01 14:30:00,32.38,32.43,32.35,32.38,12638.0,29.7913,29.8373,29.7637,29.7913,12638.0
2021-03-01 14:35:00,32.38,32.42,32.37,32.39,10865.0,29.7913,29.8281,29.7821,29.8005,10865.0
2021-03-01 14:40:00,32.4,32.45,32.39,32.44,18203.0,29.8097,29.8557,29.8005,29.8465,18203.0
2021-03-01 14:45:00,32.44,32.45,32.35,32.37,15044.0,29.8465,29.8557,29.7637,29.7821,15044.0
2021-03-01 14:50:00,32.39,32.42,32.34,32.4,16253.0,29.8005,29.8281,29.7545,29.8097,16253.0
2021-03-01 14:55:00,32.38,32.39,32.32,32.34,12520.0,29.7913,29.8005,29.7361,29.7545,12520.0
2021-03-01 15:00:00,32.33,32.34,32.22,32.23,8416.0,29.7453,29.7545,29.6441,29.6533,8416.0
2021-03-01 15:05:00,32.25,32.29,32.19,32.21,23412.0,29.6717,29.7085,29.6165,29.6349,23412.0
2021-03-01 15:10:00,32.21,32.22,32.11,32.15,15140.0,29.6349,29.6441,29.5429,29.5797,15140.0
2021-03-01 15:15:00,32.14,32.18,32.11,32.16,21578.0,29.5705,29.6073,29.5429,29.5889,21578.0
2021-03-01 15:20:00,32.16,32.18,32.06,32.16,38037.0,29.5889,29.6073,29.4969,29.5889,38037.0
2021-03-01 15:25:00,32.13,32.17,32.13,32.15,15636.0,29.5613,29.5981,29.5613,29.5797,15636.0
2021-03-01 15:30:00,32.13,32.18,32.1,32.11,18261.0,29.5613,29.6073,29.5337,29.5429,18261.0
2021-03-01 15:35:00,32.1,32.12,31.95,31.97,29580.0,29.5337,29.5521,29.3957,29.4141,29580.0
2021-03-01 15:40:00,31.96,32.11,31.95,32.08,78620.0,29.4049,29.5429,29.3957,29.5153,78620.0
2021-03-01 15:45:00,32.07,32.19,32.04,32.11,44173.0,29.5061,29.6165,29.4785,29.5429,44173.0
2021-03-01 15:50:00,32.11,32.14,31.98,32.0,80396.0,29.5429,29.5705,29.4233,29.4417,80396.0
2021-03-01 15:55:00,32.0,32.11,31.99,32.07,131521.0,29.4417,29.5429,29.4325,29.5061,131521.0
2021-03-02 09:30:00,32.12,32.2,31.74,31.74,15233.0,29.5521,29.6257,29.2025,29.2025,15233.0
2021-03-02 09:35:00,31.75,32.18,31.75,32.0,10843.0,29.2117,29.6073,29.2117,29.4417,10843.0
2021-03-02 09:40:00,31.96,32.2,31.89,32.2,10567.0,29.4049,29.6257,29.3405,29.6257,10567.0
2021-03-02 09:45:00,32.18,32.23,32.0,32.04,9433.0,29.6073,29.6533,29.4417,29.4785,9433.0
2021-03-02 09:50:00,32.03,32.07,31.76,32.07,11095.0,29.4693,29.5061,29.2209,29.5061,11095.0
2021-03-02 09:55:00,32.1,32.23,32.04,32.05,10270.0,29.5337,29.6533,29.4785,29.4877,10270.0
2021-03-02 10:00:00,32.02,32.02,31.78,31.9,9892.0,29.4601,29.4601,29.2393,29.3497,9892.0
2021-03-02 10:05:00,31.9,31.92,31.75,31.78,8056.0,29.3497,29.3681,29.2117,29.2393,8056.0
2021-03-02 10:10:00,31.8,31.84,31.65,31.74,20338.0,29.2577,29.2945,29.1197,29.2025,20338.0
2021-03-02 10:15:00,31.71,32.04,31.71,32.04,10940.0,29.1749,29.4785,29.1749,29.4785,10940.0
2021-03-02 10:20:00,32.02,32.24,32.02,32.22,8103.0,29.4601,29.6625,29.4601,29.6441,8103.0
2021-03-02 10:25:00,32.21,32.39,32.14,32.14,26211.0,29.6349,29.8005,29.5705,29.5705,26211.0
2021-03-02 10:30:00,32.14,32.47,32.13,32.44,26140.0,29.5705,29.8741,29.5613,29.8465,26140.0
2021-03-02 10:35:00,32.46,32.46,32.3,32.33,6101.0,29.8649,29.8649,29.7177,29.7453,6101.0
2021-03-02 10:40:00,32.33,32.59,32.32,32.55,18040.0,29.7453,29.9845,29.7361,29.9477,18040.0
2021-03-02 10:45:00,32.5,32.56,32.39,32.39,16435.0,29.9017,29.9569,29.8005,29.8005,16435.0
2021-03-02 10:50:00,32.41,32.42,32.22,32.25,21758.0,29.8189,29.8281,29.6441,29.6717,21758.0
2021-03-02 10:55:00,32.25,32.25,32.06,32.07,7962.0,29.6717,29.6717,29.4969,29.5061,7962.0
2021-03-02 11:00:00,32.12,32.19,32.0,32.12,7567.0,29.5521,29.6165,29.4417,29.5521,7567.0
2021-03-02 11:05:00,32.12,32.12,32.02,32.06,1664.0,29.5521,29.5521,29.4601,29.4969,1664.0
2021-03-02 11:10:00,32.1,32.18,32.03,32.18,7111.0,29.5337,29.6073,29.4693,29.6073,7111.0
2021-03-02 11:15:00,32.16,32.16,32.06,32.16,3401.0,29.5889,29.5889,29.4969,29.5889,3401.0
2021-03-02 11:20:00,32.16,32.2,32.12,32.15,15934.0,29.5889,29.6257,29.5521,29.5797,15934.0
2021-03-02 11:25:00,32.16,32.23,32.14,32.19,10769.0,29.5889,29.6533,29.5705,29.6165,10769.0
2021-03-02 11:30:00,32.22,32.23,32.16,32.22,14200.0,29.6441,29.6533,29.5889,29.6441,14200.0
2021-03-02 11:35:00,32.2,32.21,32.15,32.18,12482.0,29.6257,29.6349,29.5797,29.6073,12482.0
2021-03-02 11:40:00,32.16,32.17,32.0,32.1,15335.0,29.5889,29.5981,29.4417,29.5337,15335.0
2021-03-02 11:45:00,32.11,32.16,32.08,32.13,8028.0,29.5429,29.5889,29.5153,29.5613,8028.0
2021-03-02 11:50:00,32.11,32.18,32.06,32.18,3030.0,29.5429,29.6073,29.4969,29.6073,3030.0
2021-03-02 11:55:00,32.16,32.16,32.13,32.15,4116.0,29.5889,29.5889,29.5613,29.5797,4116.0
2021-03-02 12:00:00,32.16,32.19,32.12,32.15,10484.0,29.5889,29.6165,29.5521,29.5797,10484.0
2021-03-02 12:05:00,32.13,32.21,32.13,32.14,5889.0,29.5613,29.6349,29.5613,29.5705,5889.0
2021-03-02 12:10:00,32.14,32.21,32.14,32.19,2111.0,29.5705,29.6349,29.5705,29.6165,2111.0
2021-03-02 12:15:00,32.2,32.32,32.2,32.25,6483.0,29.6257,29.7361,29.6257,29.6717,6483.0
2021-03-02 12:20:00,32.24,32.25,32.2,32.25,5890.0,29.6625,29.6717,29.6257,29.6717,5890.0
2021-03-02 12:25:00,32.25,32.28,32.18,32.2,4738.0,29.6717,29.6993,29.6073,29.6257,4738.0
2021-03-02 12:30:00,32.2,32.2,32.12,32.13,3444.0,29.6257,29.6257,29.5521,29.5613,3444.0
2021-03-02 12:35:00,32.14,32.24,32.14,32.24,2922.0,29.5705,29.6625,29.5705,29.6625,2922.0
2021-03-02 12:40:00,32.23,32.27,32.18,32.26,3866.0,29.6533,29.6901,29.6073,29.6809,3866.0
2021-03-02 12:45:00,32.24,32.25,32.12,32.12,3050.0,29.6625,29.6717,29.5521,29.5521,3050.0
2021-03-02 12:50:00,32.14,32.2,32.1,32.2,3575.0,29.5705,29.6257,29.5337,29.6257,3575.0
2021-03-02 12:55:00,32.2,32.22,32.12,32.22,5718.0,29.6257,29.6441,29.5521,29.6441,5718.0
2021-03-02 13:00:00,32.24,32.26,32.2,32.25,3061.0,29.6625,29.6809,29.6257,29.6717,3061.0
2021-03-02 13:05:00,32.27,32.27,32.23,32.27,1957.0,29.6901,29.6901,29.6533,29.6901,1957.0
2021-03-02 13:10:00,32.24,32.37,32.21,32.34,14450.0,29.6625,29.7821,29.6349,29.7545,14450.0
2021-03-02 13:15:00,32.34,32.44,32.34,32.42,6104.0,29.7545,29.8465,29.7545,29.8281,6104.0
2021-03-02 13:20:00,32.37,32.41,32.34,32.37,3800.0,29.7821,29.8189,29.7545,29.7821,3800.0
2021-03-02 13:25:00,32.39,32.39,32.27,32.36,3448.0,29.8005,29.8005,29.6901,29.7729,3448.0
2021-03-02 13:30:00,32.35,32.43,32.33,32.33,4517.0,29.7637,29.8373,29.7453,29.7453,4517.0
2021-03-02 13:35:00,32.35,32.38,32.34,32.38,3254.0,29.7637,29.7913,29.7545,29.7913,3254.0
2021-03-02 13:40:00,32.36,32.42,32.36,32.41,4986.0,29.7729,29.8281,29.7729,29.8189,4986.0
2021-03-02 13:45:00,32.41,32.49,32.38,32.43,4669.0,29.8189,29.8925,29.7913,29.8373,4669.0
2021-03-02 13:50:00,32.42,32.47,32.41,32.41,5574.0,29.8281,29.8741,29.8189,29.8189,5574.0
2021-03-02 13:55:00,32.42,32.44,32.4,32.4,2028.0,29.8281,29.8465,29.8097,29.8097,2028.0
2021-03-02 14:00:00,32.4,32.42,32.32,32.35,3425.0,29.8097,29.8281,29.7361,29.7637,3425.0
2021-03-02 14:05:00,32.32,32.36,32.17,32.28,21893.0,29.7361,29.7729,29.5981,29.6993,21893.0
2021-03-02 14:10:00,32.25,32.26,32.19,32.23,8761.0,29.6717,29.6809,29.6165,29.6533,8761.0
2021-03-02 14:15:00,32.23,32.24,32.13,32.17,3017.0,29.6533,29.6625,29.5613,29.5981,3017.0
2021-03-02 14:20:00,32.2,32.28,32.19,32.24,2523.0,29.6257,29.6993,29.6165,29.6625,2523.0
2021-03-02 14:25:00,32.18,32.2,32.12,32.14,7807.0,29.6073,29.6257,29.5521,29.5705,7807.0
2021-03-02 14:30:00,32.14,32.17,32.11,32.17,5921.0,29.5705,29.5981,29.5429,29.5981,5921.0
2021-03-02 14:35:00,32.18,32.21,32.12,32.19,20413.0,29.6073,29.6349,29.5521,29.6165,20413.0
2021-03-02 14:40:00,32.19,32.21,32.17,32.17,1330.0,29.6165,29.6349,29.5981,29.5981,1330.0
2021-03-02 14:45:00,32.16,32.28,32.14,32.26,4065.0,29.5889,29.6993,29.5705,29.6809,4065.0
2021-03-02 14:50:00,32.27,32.31,32.22,32.3,3414.0,29.6901,29.7269,29.6441,29.7177,3414.0
2021-03-02 14:55:00,32.32,32.34,32.26,32.27,14797.0,29.7361,29.7545,29.6809,29.6901,14797.0
2021-03-02 15:00:00,32.28,32.3,32.21,32.23,3378.0,29.6993,29.7177,29.6349,29.6533,3378.0
2021-03-02 15:05:00,32.22,32.26,32.21,32.26,2519.0,29.6441,29.6809,29.6349,29.6809,2519.0
2021-03-02 15:10:00,32.24,32.3,32.24,32.25,2858.0,29.6625,29.7177,29.6625,29.6717,2858.0
2021-03-02 15:15:00,32.27,32.3,32.22,32.24,4673.0,29.6901,29.7177,29.6441,29.6625,4673.0
2021-03-02 15:20:00,32.23,32.25,32.16,32.18,5189.0,29.6533,29.6717,29.5889,29.6073,5189.0
2021-03-02 15:25:00,32.18,32.22,32.14,32.14,6153.0,29.6073,29.6441,29.5705,29.5705,6153.0
2021-03-02 15:30:00,32.13,32.19,32.07,32.14,12719.0,29.5613,29.6165,29.5061,29.5705,12719.0
2021-03-02 15:35:00,32.13,32.17,32.1,32.16,41886.0,29.5613,29.5981,29.5337,29.5889,41886.0
2021-03-02 15:40:00,32.15,32.26,32.12,32.26,21585.0,29.5797,29.6809,29.5521,29.6809,21585.0
2021-03-02 15:45:00,32.25,32.28,32.2,32.23,18020.0,29.6717,29.6993,29.6257,29.6533,18020.0
2021-03-02 15:50:00,32.22,32.28,32.2,32.25,27111.0,29.6441,29.6993,29.6257,29.6717,27111.0
2021-03-02 15:55:00,32.24,32.25,32.16,32.17,92621.0,29.6625,29.6717,29.5889,29.5981,92621.0
2021-03-03 09:30:00,32.5,32.89,32.42,32.89,21268.0,29.9017,30.2605,29.8281,30.2605,21268.0
2021-03-03 09:35:00,32.8,32.8,32.46,32.65,3285.0,30.1777,30.1777,29.8649,30.0397,3285.0
2021-03-03 09:40:00,32.7,32.88,32.58,32.68,50568.0,30.0857,30.2513,29.9753,30.0673,50568.0
2021-03-03 09:45:00,32.64,32.74,32.46,32.73,5454.0,30.0305,30.1225,29.8649,30.1133,5454.0
2021-03-03 09:50:00,32.86,32.93,32.67,32.67,13732.0,30.2329,30.2973,30.0581,30.0581,13732.0
2021-03-03 09:55:00,32.66,32.79,32.57,32.58,2923.0,30.0489,30.1685,29.9661,29.9753,2923.0
2021-03-03 10:00:00,32.6,32.68,32.5,32.65,4868.0,29.9937,30.0673,29.9017,30.0397,4868.0
2021-03-03 10:05:00,32.65,32.72,32.55,32.72,5794.0,30.0397,30.1041,29.9477,30.1041,5794.0
2021-03-03 10:10:00,32.68,32.75,32.62,32.66,10522.0,30.0673,30.1317,30.0121,30.0489,10522.0
2021-03-03 10:15:00,32.67,32.71,32.6,32.66,7128.0,30.0581,30.0949,29.9937,30.0489,7128.0
2021-03-03 10:20:00,32.69,32.86,32.69,32.86,3310.0,30.0765,30.2329,30.0765,30.2329,3310.0
2021-03-03 10:25:00,32.87,32.88,32.64,32.64,21009.0,30.2421,30.2513,30.0305,30.0305,21009.0
2021-03-03 10:30:00,32.66,32.66,32.33,32.55,13533.0,30.0489,30.0489,29.7453,29.9477,13533.0
2021-03-03 10:35:00,32.51,32.84,32.5,32.83,10508.0,29.9109,30.2145,29.9017,30.2053,10508.0
2021-03-03 10:40:00,32.84,32.88,32.78,32.81,22348.0,30.2145,30.2513,30.1593,30.1869,22348.0
2021-03-03 10:45:00,32.8,32.86,32.59,32.73,10395.0,30.1777,30.2329,29.9845,30.1133,10395.0
2021-03-03 10:50:00,32.78,32.78,32.65,32.69,7424.0,30.1593,30.1593,30.0397,30.0765,7424.0
2021-03-03 10:55:00,32.69,32.81,32.65,32.72,7694.0,30.0765,30.1869,30.0397,30.1041,7694.0
2021-03-03 11:00:00,32.69,32.74,32.69,32.71,5387.0,30.0765,30.1225,30.0765,30.0949,5387.0
2021-03-03 11:05:00,32.71,32.74,32.63,32.68,10892.0,30.0949,30.1225,30.0213,30.0673,10892.0
2021-03-03 11:10:00,32.66,32.7,32.62,32.69,6061.0,30.0489,30.0857,30.0121,30.0765,6061.0
2021-03-03 11:15:00,32.66,32.77,32.62,32.77,15014.0,30.0489,30.1501,30.0121,30.1501,15014.0
2021-03-03 11:20:00,32.75,32.77,32.69,32.71,10676.0,30.1317,30.1501,30.0765,30.0949,10676.0
2021-03-03 11:25:00,32.72,32.78,32.7,32.72,10751.0,30.1041,30.1593,30.0857,30.1041,10751.0
2021-03-03 11:30:00,32.72,32.72,32.62,32.68,14247.0,30.1041,30.1041,30.0121,30.0673,14247.0
2021-03-03 11:35:00,32.7,32.72,32.55,32.61,11298.0,30.0857,30.1041,29.9477,30.0029,11298.0
2021-03-03 11:40:00,32.59,32.61,32.47,32.47,7294.0,29.9845,30.0029,29.8741,29.8741,7294.0
2021-03-03 11:45:00,32.45,32.53,32.41,32.52,10700.0,29.8557,29.9293,29.8189,29.9201,10700.0
2021-03-03 11:50:00,32.51,32.57,32.5,32.57,7686.0,29.9109,29.9661,29.9017,29.9661,7686.0
2021-03-03 11:55:00,32.59,32.67,32.58,32.66,6387.0,29.9845,30.0581,29.9753,30.0489,6387.0
2021-03-03 12:00:00,32.61,32.71,32.61,32.67,4950.0,30.0029,30.0949,30.0029,30.0581,4950.0
2021-03-03 12:05:00,32.72,32.82,32.72,32.75,6374.0,30.1041,30.1961,30.1041,30.1317,6374.0
2021-03-03 12:10:00,32.78,32.85,32.78,32.8,6472.0,30.1593,30.2237,30.1593,30.1777,6472.0
2021-03-03 12:15:00,32.82,32.86,32.73,32.74,32583.0,30.1961,30.2329,30.1133,30.1225,32583.0
2021-03-03 12:20:00,32.75,32.77,32.67,32.73,10690.0,30.1317,30.1501,30.0581,30.1133,10690.0
2021-03-03 12:25:00,32.73,32.74,32.66,32.68,10142.0,30.1133,30.1225,30.0489,30.0673,10142.0
2021-03-03 12:30:00,32.65,32.72,32.63,32.65,16709.0,30.0397,30.1041,30.0213,30.0397,16709.0
2021-03-03 12:35:00,32.64,32.65,32.59,32.61,3633.0,30.0305,30.0397,29.9845,30.0029,3633.0
2021-03-03 12:40:00,32.61,32.71,32.6,32.66,11026.0,30.0029,30.0949,29.9937,30.0489,11026.0
2021-03-03 12:45:00,32.66,32.7,32.63,32.68,8325.0,30.0489,30.0857,30.0213,30.0673,8325.0
2021-03-03 12:50:00,32.73,32.84,32.65,32.8,21855.0,30.1133,30.2145,30.0397,30.1777,21855.0
2021-03-03 12:55:00,32.8,32.8,32.65,32.76,3951.0,30.1777,30.1777,30.0397,30.1409,3951.0
2021-03-03 13:00:00,32.75,32.79,32.72,32.77,4455.0,30.1317,30.1685,30.1041,30.1501,4455.0
2021-03-03 13:05:00,32.77,32.8,32.7,32.71,9642.0,30.1501,30.1777,30.0857,30.0949,9642.0
2021-03-03 13:10:00,32.74,32.79,32.7,32.75,9453.0,30.1225,30.1685,30.0857,30.1317,9453.0
2021-03-03 13:15:00,32.78,32.83,32.76,32.78,11533.0,30.1593,30.2053,30.1409,30.1593,11533.0
2021-03-03 13:20:00,32.79,32.83,32.76,32.76,7521.0,30.1685,30.2053,30.1409,30.1409,7521.0
2021-03-03 13:25:00,32.79,32.84,32.78,32.8,13178.0,30.1685,30.2145,30.1593,30.1777,13178.0
2021-03-03 13:30:00,32.73,32.73,32.63,32.72,5048.0,30.1133,30.1133,30.0213,30.1041,5048.0
2021-03-03 13:35:00,32.73,32.82,32.71,32.78,11163.0,30.1133,30.1961,30.0949,30.1593,11163.0
2021-03-03 13:40:00,32.76,32.85,32.75,32.82,14999.0,30.1409,30.2237,30.1317,30.1961,14999.0
2021-03-03 13:45:00,32.82,32.91,32.81,32.81,28658.0,30.1961,30.2789,30.1869,30.1869,28658.0
2021-03-03 13:50:00,32.75,32.75,32.64,32.67,2604.0,30.1317,30.1317,30.0305,30.0581,2604.0
2021-03-03 13:55:00,32.61,32.72,32.61,32.7,32750.0,30.0029,30.1041,30.0029,30.0857,32750.0
2021-03-03 14:00:00,32.7,32.74,32.45,32.51,64052.0,30.0857,30.1225,29.8557,29.9109,64052.0
2021-03-03 14:05:00,32.51,32.61,32.49,32.61,12757.0,29.9109,30.0029,29.8925,30.0029,12757.0
2021-03-03 14:10:00,32.59,32.7,32.59,32.69,6000.0,29.9845,30.0857,29.9845,30.0765,6000.0
2021-03-03 14:15:00,32.67,32.75,32.59,32.68,23258.0,30.0581,30.1317,29.9845,30.0673,23258.0
2021-03-03 14:20:00,32.74,32.78,32.66,32.72,23485.0,30.1225,30.1593,30.0489,30.1041,23485.0
2021-03-03 14:25:00,32.68,32.7,32.6,32.63,9657.0,30.0673,30.0857,29.9937,30.0213,9657.0
2021-03-03 14:30:00,32.64,32.69,32.56,32.56,25630.0,30.0305,30.0765,29.9569,29.9569,25630.0
2021-03-03 14:35:00,32.58,32.73,32.55,32.67,16329.0,29.9753,30.1133,29.9477,30.0581,16329.0
2021-03-03 14:40:00,32.68,32.74,32.65,32.74,9708.0,30.0673,30.1225,30.0397,30.1225,9708.0
2021-03-03 14:45:00,32.74,32.83,32.72,32.8,8901.0,30.1225,30.2053,30.1041,30.1777,8901.0
2021-03-03 14:50:00,32.82,32.88,32.74,32.88,10354.0,30.1961,30.2513,30.1225,30.2513,10354.0
2021-03-03 14:55:00,32.87,32.97,32.82,32.96,19735.0,30.2421,30.3341,30.1961,30.3249,19735.0
2021-03-03 15:00:00,32.97,32.97,32.79,32.8,19529.0,30.3341,30.3341,30.1685,30.1777,19529.0
2021-03-03 15:05:00,32.81,32.93,32.81,32.81,28829.0,30.1869,30.2973,30.1869,30.1869,28829.0
2021-03-03 15:10:00,32.83,32.99,32.78,32.79,60858.0,30.2053,30.3525,30.1593,30.1685,60858.0
2021-03-03 15:15:00,32.81,32.84,32.75,32.81,8982.0,30.1869,30.2145,30.1317,30.1869,8982.0
2021-03-03 15:20:00,32.8,32.83,32.53,32.56,66903.0,30.1777,30.2053,29.9293,29.9569,66903.0
2021-03-03 15:25:00,32.56,32.62,32.52,32.53,10855.0,29.9569,30.0121,29.9201,29.9293,10855.0
2021-03-03 15:30:00,32.55,32.57,32.53,32.55,11061.0,29.9477,29.9661,29.9293,29.9477,11061.0
2021-03-03 15:35:00,32.55,32.58,32.4,32.42,12362.0,29.9477,29.9753,29.8097,29.8281,12362.0
2021-03-03 15:40:00,32.42,32.51,32.42,32.5,17821.0,29.8281,29.9109,29.8281,29.9017,17821.0
2021-03-03 15:45:00,32.48,32.57,32.45,32.46,15300.0,29.8833,29.9661,29.8557,29.8649,15300.0
2021-03-03 15:50:00,32.45,32.45,32.37,32.41,30815.0,29.8557,29.8557,29.7821,29.8189,30815.0
2021-03-03 15:55:00,32.41,32.42,32.28,32.29,64103.0,29.8189,29.8281,29.6993,29.7085,64103.0
2021-03-04 09:30:00,32.58,32.81,32.48,32.8,22089.0,29.9753,30.1869,29.8833,30.1777,22089.0
2021-03-04 09:35:00,32.82,33.16,32.79,33.13,29710.0,30.1961,30.5089,30.1685,30.4813,29710.0
2021-03-04 09:40:00,33.04,33.32,32.98,33.32,23783.0,30.3985,30.6561,30.3433,30.6561,23783.0
2021-03-04 09:45:00,33.33,33.39,32.92,32.98,19022.0,30.6653,30.7205,30.2881,30.3433,19022.0
2021-03-04 09:50:00,32.96,33.08,32.87,33.07,49749.0,30.3249,30.4353,30.2421,30.4261,49749.0
2021-03-04 09:55:00,33.09,33.16,32.8,32.82,10127.0,30.4445,30.5089,30.1777,30.1961,10127.0
2021-03-04 10:00:00,32.9,33.03,32.77,32.77,22734.0,30.2697,30.3893,30.1501,30.1501,22734.0
2021-03-04 10:05:00,32.73,32.74,32.38,32.38,32194.0,30.1133,30.1225,29.7913,29.7913,32194.0
2021-03-04 10:10:00,32.44,32.52,32.12,32.42,44776.0,29.8465,29.9201,29.5521,29.8281,44776.0
2021-03-04 10:15:00,32.41,32.52,32.34,32.5,9216.0,29.8189,29.9201,29.7545,29.9017,9216.0
2021-03-04 10:20:00,32.48,32.81,32.4,32.68,24773.0,29.8833,30.1869,29.8097,30.0673,24773.0
2021-03-04 10:25:00,32.62,32.84,32.48,32.72,13032.0,30.0121,30.2145,29.8833,30.1041,13032.0
2021-03-04 10:30:00,32.71,32.76,32.57,32.59,12094.0,30.0949,30.1409,29.9661,29.9845,12094.0
2021-03-04 10:35:00,32.62,32.68,32.54,32.63,7040.0,30.0121,30.0673,29.9385,30.0213,7040.0
2021-03-04 10:40:00,32.62,32.74,32.59,32.7,9055.0,30.0121,30.1225,29.9845,30.0857,9055.0
2021-03-04 10:45:00,32.71,32.97,32.7,32.79,6983.0,30.0949,30.3341,30.0857,30.1685,6983.0
2021-03-04 10:50:00,32.85,33.04,32.85,33.02,8091.0,30.2237,30.3985,30.2237,30.3801,8091.0
2021-03-04 10:55:00,33.1,33.55,33.1,33.49,24182.0,30.4537,30.8678,30.4537,30.8125,24182.0
2021-03-04 11:00:00,33.52,33.69,33.47,33.61,10627.0,30.8401,30.9966,30.7941,30.923,10627.0
2021-03-04 11:05:00,33.65,33.88,33.61,33.88,33315.0,30.9598,31.1714,30.923,31.1714,33315.0
2021-03-04 11:10:00,33.86,33.94,33.75,33.75,26336.0,31.153,31.2266,31.0518,31.0518,26336.0
2021-03-04 11:15:00,33.72,33.85,33.68,33.78,22301.0,31.0242,31.1438,30.9874,31.0794,22301.0
2021-03-04 11:20:00,33.77,33.82,33.65,33.8,15552.0,31.0702,31.1162,30.9598,31.0978,15552.0
2021-03-04 11:25:00,33.8,33.81,33.66,33.81,13213.0,31.0978,31.107,30.969,31.107,13213.0
2021-03-04 11:30:00,33.78,33.9,33.71,33.73,17133.0,31.0794,31.1898,31.015,31.0334,17133.0
2021-03-04 11:35:00,33.76,33.99,33.76,33.86,61696.0,31.061,31.2726,31.061,31.153,61696.0
2021-03-04 11:40:00,33.94,33.96,33.73,33.74,15359.0,31.2266,31.245,31.0334,31.0426,15359.0
2021-03-04 11:45:00,33.73,33.96,33.72,33.93,28450.0,31.0334,31.245,31.0242,31.2174,28450.0
2021-03-04 11:50:00,33.93,33.96,33.86,33.87,10279.0,31.2174,31.245,31.153,31.1622,10279.0
2021-03-04 11:55:00,33.87,33.98,33.87,33.98,10820.0,31.1622,31.2634,31.1622,31.2634,10820.0
2021-03-04 12:00:00,33.99,34.14,33.94,34.11,20425.0,31.2726,31.4106,31.2266,31.383,20425.0
2021-03-04 12:05:00,34.14,34.21,34.03,34.14,24021.0,31.4106,31.475,31.3094,31.4106,24021.0
2021-03-04 12:10:00,34.16,34.16,33.9,33.93,13129.0,31.429,31.429,31.1898,31.2174,13129.0
2021-03-04 12:15:00,33.9,34.15,33.9,34.07,19141.0,31.1898,31.4198,31.1898,31.3462,19141.0
2021-03-04 12:20:00,34.05,34.08,33.9,33.95,9243.0,31.3278,31.3554,31.1898,31.2358,9243.0
2021-03-04 12:25:00,33.94,34.02,33.87,33.97,11211.0,31.2266,31.3002,31.1622,31.2542,11211.0
2021-03-04 12:30:00,33.96,33.98,33.81,33.92,14237.0,31.245,31.2634,31.107,31.2082,14237.0
2021-03-04 12:35:00,33.9,34.02,33.87,33.99,8598.0,31.1898,31.3002,31.1622,31.2726,8598.0
2021-03-04 12:40:00,34.0,34.02,33.9,33.95,6019.0,31.2818,31.3002,31.1898,31.2358,6019.0
2021-03-04 12:45:00,33.93,33.94,33.83,33.89,28269.0,31.2174,31.2266,31.1254,31.1806,28269.0
2021-03-04 12:50:00,33.9,33.93,33.52,33.52,37020.0,31.1898,31.2174,30.8401,30.8401,37020.0
2021-03-04 12:55:00,33.52,33.52,33.35,33.41,11064.0,30.8401,30.8401,30.6837,30.7389,11064.0
2021-03-04 13:00:00,33.4,33.58,33.38,33.55,14102.0,30.7297,30.8954,30.7113,30.8678,14102.0
2021-03-04 13:05:00,33.52,33.52,33.28,33.36,14998.0,30.8401,30.8401,30.6193,30.6929,14998.0
2021-03-04 13:10:00,33.29,33.33,33.2,33.33,21682.0,30.6285,30.6653,30.5457,30.6653,21682.0
2021-03-04 13:15:00,33.3,33.42,33.23,33.42,15947.0,30.6377,30.7481,30.5733,30.7481,15947.0
2021-03-04 13:20:00,33.38,33.38,33.21,33.36,19358.0,30.7113,30.7113,30.5549,30.6929,19358.0
2021-03-04 13:25:00,33.3,33.45,33.19,33.45,11746.0,30.6377,30.7757,30.5365,30.7757,11746.0
2021-03-04 13:30:00,33.45,33.5,33.3,33.38,15142.0,30.7757,30.8217,30.6377,30.7113,15142.0
2021-03-04 13:35:00,33.37,33.57,33.37,33.56,9378.0,30.7021,30.8862,30.7021,30.877,9378.0
2021-03-04 13:40:00,33.56,33.58,33.37,33.47,8218.0,30.877,30.8954,30.7021,30.7941,8218.0
2021-03-04 13:45:00,33.44,33.45,33.2,33.21,10568.0,30.7665,30.7757,30.5457,30.5549,10568.0
2021-03-04 13:50:00,33.22,33.22,32.87,33.04,18935.0,30.5641,30.5641,30.2421,30.3985,18935.0
2021-03-04 13:55:00,33.0,33.01,32.8,32.8,10254.0,30.3617,30.3709,30.1777,30.1777,10254.0
2021-03-04 14:00:00,32.9,32.93,32.68,32.73,10624.0,30.2697,30.2973,30.0673,30.1133,10624.0
2021-03-04 14:05:00,32.75,32.99,32.75,32.96,24026.0,30.1317,30.3525,30.1317,30.3249,24026.0
2021-03-04 14:10:00,32.94,32.94,32.86,32.88,14749.0,30.3065,30.3065,30.2329,30.2513,14749.0
2021-03-04 14:15:00,32.87,32.88,32.76,32.84,13519.0,30.2421,30.2513,30.1409,30.2145,13519.0
2021-03-04 14:20:00,32.79,32.95,32.78,32.94,17027.0,30.1685,30.3157,30.1593,30.3065,17027.0
2021-03-04 14:25:00,32.95,33.12,32.93,33.08,16744.0,30.3157,30.4721,30.2973,30.4353,16744.0
2021-03-04 14:30:00,33.07,33.13,32.91,32.92,20224.0,30.4261,30.4813,30.2789,30.2881,20224.0
2021-03-04 14:35:00,32.96,32.96,32.75,32.84,8195.0,30.3249,30.3249,30.1317,30.2145,8195.0
2021-03-04 14:40:00,32.84,33.13,32.84,33.12,11643.0,30.2145,30.4813,30.2145,30.4721,11643.0
2021-03-04 14:45:00,33.12,33.27,33.07,33.27,21108.0,30.4721,30.6101,30.4261,30.6101,21108.0
2021-03-04 14:50:00,33.27,33.47,33.27,33.47,15296.0,30.6101,30.7941,30.6101,30.7941,15296.0
2021-03-04 14:55:00,33.5,33.54,33.44,33.44,13020.0,30.8217,30.8585,30.7665,30.7665,13020.0
2021-03-04 15:00:00,33.46,33.5,33.34,33.36,16273.0,30.7849,30.8217,30.6745,30.6929,16273.0
2021-03-04 15:05:00,33.38,33.44,33.17,33.17,12285.0,30.7113,30.7665,30.5181,30.5181,12285.0
2021-03-04 15:10:00,33.18,33.21,33.04,33.06,9323.0,30.5273,30.5549,30.3985,30.4169,9323.0
2021-03-04 15:15:00,33.05,33.2,33.03,33.12,25535.0,30.4077,30.5457,30.3893,30.4721,25535.0
2021-03-04 15:20:00,33.11,33.11,33.01,33.05,14465.0,30.4629,30.4629,30.3709,30.4077,14465.0
2021-03-04 15:25:00,33.06,33.14,32.97,33.1,15048.0,30.4169,30.4905,30.3341,30.4537,15048.0
2021-03-04 15:30:00,33.09,33.31,33.09,33.31,25522.0,30.4445,30.6469,30.4445,30.6469,25522.0
2021-03-04 15:35:00,33.3,33.41,33.28,33.34,37653.0,30.6377,30.7389,30.6193,30.6745,37653.0
2021-03-04 15:40:00,33.4,33.53,33.39,33.5,34146.0,30.7297,30.8493,30.7205,30.8217,34146.0
2021-03-04 15:45:00,33.52,33.53,33.4,33.41,30340.0,30.8401,30.8493,30.7297,30.7389,30340.0
2021-03-04 15:50:00,33.41,33.52,33.35,33.36,63584.0,30.7389,30.8401,30.6837,30.6929,63584.0
2021-03-04 15:55:00,33.35,33.42,33.26,33.42,94297.0,30.6837,30.7481,30.6009,30.7481,94297.0
2021-03-05 09:30:00,34.34,34.47,34.14,34.38,24160.0,31.5946,31.7142,31.4106,31.6314,24160.0
2021-03-05 09:35:00,34.38,34.45,34.19,34.24,9013.0,31.6314,31.6958,31.4566,31.5026,9013.0
2021-03-05 09:40:00,34.23,34.68,34.23,34.53,32267.0,31.4934,31.9074,31.4934,31.7694,32267.0
2021-03-05 09:45:00,34.56,34.78,34.32,34.4,43623.0,31.797,31.9994,31.5762,31.6498,43623.0
2021-03-05 09:50:00,34.34,34.53,34.14,34.22,9759.0,31.5946,31.7694,31.4106,31.4842,9759.0
2021-03-05 09:55:00,34.2,34.24,33.92,34.24,8395.0,31.4658,31.5026,31.2082,31.5026,8395.0
2021-03-05 10:00:00,34.3,34.38,34.06,34.34,10149.0,31.5578,31.6314,31.337,31.5946,10149.0
2021-03-05 10:05:00,34.34,34.52,34.3,34.37,23100.0,31.5946,31.7602,31.5578,31.6222,23100.0
2021-03-05 10:10:00,34.28,34.38,33.88,33.97,12375.0,31.5394,31.6314,31.1714,31.2542,12375.0
2021-03-05 10:15:00,34.01,34.33,34.01,34.23,41469.0,31.291,31.5854,31.291,31.4934,41469.0
2021-03-05 10:20:00,34.17,34.25,33.93,34.02,18827.0,31.4382,31.5118,31.2174,31.3002,18827.0
2021-03-05 10:25:00,34.06,34.16,33.78,33.78,40402.0,31.337,31.429,31.0794,31.0794,40402.0
2021-03-05 10:30:00,33.77,33.96,33.6,33.67,18368.0,31.0702,31.245,30.9138,30.9782,18368.0
2021-03-05 10:35:00,33.69,33.84,33.6,33.7,12165.0,30.9966,31.1346,30.9138,31.0058,12165.0
2021-03-05 10:40:00,33.66,33.87,33.5,33.7,53666.0,30.969,31.1622,30.8217,31.0058,53666.0
2021-03-05 10:45:00,33.66,34.05,33.66,34.05,16056.0,30.969,31.3278,30.969,31.3278,16056.0
2021-03-05 10:50:00,34.0,34.12,33.96,34.0,5865.0,31.2818,31.3922,31.245,31.2818,5865.0
2021-03-05 10:55:00,33.98,33.98,33.74,33.83,25943.0,31.2634,31.2634,31.0426,31.1254,25943.0
2021-03-05 11:00:00,33.84,33.87,33.62,33.67,31303.0,31.1346,31.1622,30.9322,30.9782,31303.0
2021-03-05 11:05:00,33.62,33.71,33.56,33.65,18627.0,30.9322,31.015,30.877,30.9598,18627.0
2021-03-05 11:10:00,33.68,33.74,33.39,33.39,16641.0,30.9874,31.0426,30.7205,30.7205,16641.0
2021-03-05 11:15:00,33.41,33.41,33.21,33.35,29374.0,30.7389,30.7389,30.5549,30.6837,29374.0
2021-03-05 11:20:00,33.32,33.46,33.31,33.35,67244.0,30.6561,30.7849,30.6469,30.6837,67244.0
2021-03-05 11:25:00,33.33,33.33,33.04,33.25,45769.0,30.6653,30.6653,30.3985,30.5917,45769.0
2021-03-05 11:30:00,33.27,33.54,33.27,33.46,27835.0,30.6101,30.8585,30.6101,30.7849,27835.0
2021-03-05 11:35:00,33.46,33.91,33.45,33.79,9871.0,30.7849,31.199,30.7757,31.0886,9871.0
2021-03-05 11:40:00,33.78,33.78,33.5,33.7,11316.0,31.0794,31.0794,30.8217,31.0058,11316.0
2021-03-05 11:45:00,33.67,33.75,33.59,33.71,10953.0,30.9782,31.0518,30.9046,31.015,10953.0
2021-03-05 11:50:00,33.68,33.89,33.65,33.75,5857.0,30.9874,31.1806,30.9598,31.0518,5857.0
2021-03-05 11:55:00,33.72,33.92,33.72,33.85,5656.0,31.0242,31.2082,31.0242,31.1438,5656.0
2021-03-05 12:00:00,33.8,33.8,33.69,33.69,5061.0,31.0978,31.0978,30.9966,30.9966,5061.0
2021-03-05 12:05:00,33.69,33.79,33.69,33.75,4792.0,30.9966,31.0886,30.9966,31.0518,4792.0
2021-03-05 12:10:00,33.74,33.9,33.74,33.85,13845.0,31.0426,31.1898,31.0426,31.1438,13845.0
2021-03-05 12:15:00,33.84,33.99,33.81,33.97,16245.0,31.1346,31.2726,31.107,31.2542,16245.0
2021-03-05 12:20:00,33.95,34.03,33.91,33.99,15206.0,31.2358,31.3094,31.199,31.2726,15206.0
2021-03-05 12:25:00,33.99,34.14,33.94,34.09,22543.0,31.2726,31.4106,31.2266,31.3646,22543.0
2021-03-05 12:30:00,34.09,34.26,34.06,34.25,10869.0,31.3646,31.521,31.337,31.5118,10869.0
2021-03-05 12:35:00,34.2,34.21,34.04,34.21,17993.0,31.4658,31.475,31.3186,31.475,17993.0
2021-03-05 12:40:00,34.21,34.28,34.16,34.25,7384.0,31.475,31.5394,31.429,31.5118,7384.0
2021-03-05 12:45:00,34.22,34.28,34.16,34.21,10308.0,31.4842,31.5394,31.429,31.475,10308.0
2021-03-05 12:50:00,34.15,34.31,34.1,34.21,13298.0,31.4198,31.567,31.3738,31.475,13298.0
2021-03-05 12:55:00,34.21,34.27,34.11,34.2,6526.0,31.475,31.5302,31.383,31.4658,6526.0
2021-03-05 13:00:00,34.25,34.27,33.96,33.99,7628.0,31.5118,31.5302,31.245,31.2726,7628.0
2021-03-05 13:05:00,34.0,34.14,33.98,34.08,4929.0,31.2818,31.4106,31.2634,31.3554,4929.0
2021-03-05 13:10:00,34.09,34.09,33.96,34.05,3749.0,31.3646,31.3646,31.245,31.3278,3749.0
2021-03-05 13:15:00,34.05,34.15,34.01,34.12,3647.0,31.3278,31.4198,31.291,31.3922,3647.0
2021-03-05 13:20:00,34.12,34.14,34.0,34.09,15291.0,31.3922,31.4106,31.2818,31.3646,15291.0
2021-03-05 13:25:00,34.07,34.1,34.0,34.05,11979.0,31.3462,31.3738,31.2818,31.3278,11979.0
2021-03-05 13:30:00,34.07,34.15,34.01,34.15,16223.0,31.3462,31.4198,31.291,31.4198,16223.0
2021-03-05 13:35:00,34.13,34.2,34.01,34.2,23549.0,31.4014,31.4658,31.291,31.4658,23549.0
2021-03-05 13:40:00,34.17,34.24,34.14,34.14,8038.0,31.4382,31.5026,31.4106,31.4106,8038.0
2021-03-05 13:45:00,34.13,34.24,34.1,34.19,8561.0,31.4014,31.5026,31.3738,31.4566,8561.0
2021-03-05 13:50:00,34.24,34.25,34.03,34.03,13237.0,31.5026,31.5118,31.3094,31.3094,13237.0
2021-03-05 13:55:00,34.0,34.07,33.97,34.02,14329.0,31.2818,31.3462,31.2542,31.3002,14329.0
2021-03-05 14:00:00,34.02,34.11,33.97,34.0,108191.0,31.3002,31.383,31.2542,31.2818,108191.0
2021-03-05 14:05:00,33.99,34.0,33.87,33.97,10140.0,31.2726,31.2818,31.1622,31.2542,10140.0
2021-03-05 14:10:00,33.98,34.03,33.94,34.03,7324.0,31.2634,31.3094,31.2266,31.3094,7324.0
2021-03-05 14:15:00,34.04,34.06,33.86,33.89,16379.0,31.3186,31.337,31.153,31.1806,16379.0
2021-03-05 14:20:00,33.92,34.04,33.92,34.03,56460.0,31.2082,31.3186,31.2082,31.3094,56460.0
2021-03-05 14:25:00,34.03,34.13,34.01,34.12,52064.0,31.3094,31.4014,31.291,31.3922,52064.0
2021-03-05 14:30:00,34.1,34.14,34.06,34.09,54550.0,31.3738,31.4106,31.337,31.3646,54550.0
2021-03-05 14:35:00,34.09,34.1,33.98,33.99,10370.0,31.3646,31.3738,31.2634,31.2726,10370.0
2021-03-05 14:40:00,33.98,34.04,33.97,33.98,16712.0,31.2634,31.3186,31.2542,31.2634,16712.0
2021-03-05 14:45:00,33.98,34.02,33.9,34.02,68582.0,31.2634,31.3002,31.1898,31.3002,68582.0
2021-03-05 14:50:00,34.04,34.08,34.04,34.08,11359.0,31.3186,31.3554,31.3186,31.3554,11359.0
2021-03-05 14:55:00,34.12,34.13,34.07,34.07,21151.0,31.3922,31.4014,31.3462,31.3462,21151.0
2021-03-05 15:00:00,34.08,34.17,34.05,34.17,66965.0,31.3554,31.4382,31.3278,31.4382,66965.0
2021-03-05 15:05:00,34.19,34.21,34.09,34.09,25142.0,31.4566,31.475,31.3646,31.3646,25142.0
2021-03-05 15:10:00,34.11,34.17,34.09,34.16,37906.0,31.383,31.4382,31.3646,31.429,37906.0
2021-03-05 15:15:00,34.2,34.25,34.11,34.17,21741.0,31.4658,31.5118,31.383,31.4382,21741.0
2021-03-05 15:20:00,34.17,34.19,34.12,34.15,6087.0,31.4382,31.4566,31.3922,31.4198,6087.0
2021-03-05 15:25:00,34.15,34.17,34.09,34.14,8898.0,31.4198,31.4382,31.3646,31.4106,8898.0
2021-03-05 15:30:00,34.14,34.15,34.1,34.13,31519.0,31.4106,31.4198,31.3738,31.4014,31519.0
2021-03-05 15:35:00,34.13,34.24,34.09,34.24,31979.0,31.4014,31.5026,31.3646,31.5026,31979.0
2021-03-05 15:40:00,34.24,34.3,34.14,34.22,20649.0,31.5026,31.5578,31.4106,31.4842,20649.0
2021-03-05 15:45:00,34.21,34.38,34.18,34.32,43762.0,31.475,31.6314,31.4474,31.5762,43762.0
2021-03-05 15:50:00,34.32,34.42,34.3,34.41,47799.0,31.5762,31.6682,31.5578,31.659,47799.0
2021-03-05 15:55:00,34.41,34.66,34.36,34.54,159597.0,31.659,31.889,31.613,31.7786,159597.0
2021-03-08 09:30:00,34.69,34.84,34.35,34.45,90168.0,31.9166,32.0546,31.6038,31.6958,90168.0
2021-03-08 09:35:00,34.49,35.0,34.45,35.0,6458.0,31.7326,32.2018,31.6958,32.2018,6458.0
2021-03-08 09:40:00,34.98,35.27,34.94,35.15,66128.0,32.1834,32.4502,32.1466,32.3398,66128.0
2021-03-08 09:45:00,35.24,35.24,34.44,34.56,8192.0,32.4226,32.4226,31.6866,31.797,8192.0
2021-03-08 09:50:00,34.52,34.53,34.18,34.5,11642.0,31.7602,31.7694,31.4474,31.7418,11642.0
2021-03-08 09:55:00,34.56,34.63,34.13,34.25,5589.0,31.797,31.8614,31.4014,31.5118,5589.0
2021-03-08 10:00:00,34.33,34.55,34.26,34.43,45000.0,31.5854,31.7878,31.521,31.6774,45000.0
2021-03-08 10:05:00,34.39,34.39,34.04,34.22,35311.0,31.6406,31.6406,31.3186,31.4842,35311.0
2021-03-08 10:10:00,34.22,34.22,33.91,34.13,40354.0,31.4842,31.4842,31.199,31.4014,40354.0
2021-03-08 10:15:00,34.14,34.31,34.06,34.23,29490.0,31.4106,31.567,31.337,31.4934,29490.0
2021-03-08 10:20:00,34.25,34.38,34.18,34.25,23563.0,31.5118,31.6314,31.4474,31.5118,23563.0
2021-03-08 10:25:00,34.34,34.57,34.31,34.38,27819.0,31.5946,31.8062,31.567,31.6314,27819.0
2021-03-08 10:30:00,34.43,34.52,34.38,34.45,16576.0,31.6774,31.7602,31.6314,31.6958,16576.0
2021-03-08 10:35:00,34.44,34.45,34.32,34.41,11372.0,31.6866,31.6958,31.5762,31.659,11372.0
2021-03-08 10:40:00,34.36,34.54,34.36,34.5,27207.0,31.613,31.7786,31.613,31.7418,27207.0
2021-03-08 10:45:00,34.55,34.65,34.55,34.58,4976.0,31.7878,31.8798,31.7878,31.8154,4976.0
2021-03-08 10:50:00,34.61,34.64,34.4,34.42,16368.0,31.843,31.8706,31.6498,31.6682,16368.0
2021-03-08 10:55:00,34.43,34.57,34.3,34.3,46912.0,31.6774,31.8062,31.5578,31.5578,46912.0
2021-03-08 11:00:00,34.34,34.49,34.31,34.4,36491.0,31.5946,31.7326,31.567,31.6498,36491.0
2021-03-08 11:05:00,34.38,34.47,34.34,34.44,6305.0,31.6314,31.7142,31.5946,31.6866,6305.0
2021-03-08 11:10:00,34.44,34.45,34.24,34.37,8575.0,31.6866,31.6958,31.5026,31.6222,8575.0
2021-03-08 11:15:00,34.38,34.48,34.38,34.46,5587.0,31.6314,31.7234,31.6314,31.705,5587.0
2021-03-08 11:20:00,34.46,34.64,34.46,34.64,5787.0,31.705,31.8706,31.705,31.8706,5787.0
2021-03-08 11:25:00,34.66,34.67,34.44,34.48,16827.0,31.889,31.8982,31.6866,31.7234,16827.0
2021-03-08 11:30:00,34.48,34.48,34.27,34.34,16123.0,31.7234,31.7234,31.5302,31.5946,16123.0
2021-03-08 11:35:00,34.3,34.46,34.3,34.43,20500.0,31.5578,31.705,31.5578,31.6774,20500.0
2021-03-08 11:40:00,34.42,34.48,34.36,34.38,5902.0,31.6682,31.7234,31.613,31.6314,5902.0
2021-03-08 11:45:00,34.36,34.36,34.24,34.31,11313.0,31.613,31.613,31.5026,31.567,11313.0
2021-03-08 11:50:00,34.29,34.3,34.22,34.23,4621.0,31.5486,31.5578,31.4842,31.4934,4621.0
2021-03-08 11:55:00,34.24,34.36,34.23,34.26,11935.0,31.5026,31.613,31.4934,31.521,11935.0
2021-03-08 12:00:00,34.24,34.4,34.23,34.31,23928.0,31.5026,31.6498,31.4934,31.567,23928.0
2021-03-08 12:05:00,34.3,34.39,34.25,34.35,25561.0,31.5578,31.6406,31.5118,31.6038,25561.0
2021-03-08 12:10:00,34.33,34.42,34.33,34.36,7288.0,31.5854,31.6682,31.5854,31.613,7288.0
2021-03-08 12:15:00,34.36,34.41,34.34,34.39,21712.0,31.613,31.659,31.5946,31.6406,21712.0
2021-03-08 12:20:00,34.4,34.51,34.38,34.49,15372.0,31.6498,31.751,31.6314,31.7326,15372.0
2021-03-08 12:25:00,34.5,34.53,34.44,34.48,9195.0,31.7418,31.7694,31.6866,31.7234,9195.0
2021-03-08 12:30:00,34.48,34.49,34.39,34.47,7460.0,31.7234,31.7326,31.6406,31.7142,7460.0
2021-03-08 12:35:00,34.48,34.51,34.38,34.38,4046.0,31.7234,31.751,31.6314,31.6314,4046.0
2021-03-08 12:40:00,34.37,34.49,34.35,34.47,4123.0,31.6222,31.7326,31.6038,31.7142,4123.0
2021-03-08 12:45:00,34.43,34.54,34.43,34.52,4200.0,31.6774,31.7786,31.6774,31.7602,4200.0
2021-03-08 12:50:00,34.52,34.59,34.5,34.53,5236.0,31.7602,31.8246,31.7418,31.7694,5236.0
2021-03-08 12:55:00,34.5,34.51,34.43,34.49,4593.0,31.7418,31.751,31.6774,31.7326,4593.0
2021-03-08 13:00:00,34.49,34.53,34.47,34.52,10406.0,31.7326,31.7694,31.7142,31.7602,10406.0
2021-03-08 13:05:00,34.53,34.53,34.41,34.49,8859.0,31.7694,31.7694,31.659,31.7326,8859.0
2021-03-08 13:10:00,34.49,34.49,34.4,34.45,6188.0,31.7326,31.7326,31.6498,31.6958,6188.0
2021-03-08 13:15:00,34.45,34.48,34.28,34.28,17489.0,31.6958,31.7234,31.5394,31.5394,17489.0
2021-03-08 13:20:00,34.27,34.34,34.21,34.26,120802.0,31.5302,31.5946,31.475,31.521,120802.0
2021-03-08 13:25:00,34.27,34.36,34.27,34.31,4932.0,31.5302,31.613,31.5302,31.567,4932.0
2021-03-08 13:30:00,34.3,34.31,34.24,34.26,6094.0,31.5578,31.567,31.5026,31.521,6094.0
2021-03-08 13:35:00,34.26,34.28,34.22,34.25,23815.0,31.521,31.5394,31.4842,31.5118,23815.0
2021-03-08 13:40:00,34.25,34.25,34.04,34.04,15078.0,31.5118,31.5118,31.3186,31.3186,15078.0
2021-03-08 13:45:00,34.04,34.08,33.96,34.0,20155.0,31.3186,31.3554,31.245,31.2818,20155.0
2021-03-08 13:50:00,33.97,34.0,33.71,33.76,26446.0,31.2542,31.2818,31.015,31.061,26446.0
2021-03-08 13:55:00,33.74,33.79,33.63,33.7,9300.0,31.0426,31.0886,30.9414,31.0058,9300.0
2021-03-08 14:00:00,33.7,33.92,33.7,33.9,27606.0,31.0058,31.2082,31.0058,31.1898,27606.0
2021-03-08 14:05:00,33.88,34.13,33.88,34.12,8823.0,31.1714,31.4014,31.1714,31.3922,8823.0
2021-03-08 14:10:00,34.11,34.22,34.09,34.18,6523.0,31.383,31.4842,31.3646,31.4474,6523.0
2021-03-08 14:15:00,34.2,34.23,34.08,34.11,9963.0,31.4658,31.4934,31.3554,31.383,9963.0
2021-03-08 14:20:00,34.15,34.23,34.13,34.23,10182.0,31.4198,31.4934,31.4014,31.4934,10182.0
2021-03-08 14:25:00,34.24,34.32,34.24,34.3,7071.0,31.5026,31.5762,31.5026,31.5578,7071.0
2021-03-08 14:30:00,34.31,34.35,34.29,34.29,4706.0,31.567,31.6038,31.5486,31.5486,4706.0
2021-03-08 14:35:00,34.28,34.36,34.21,34.23,5865.0,31.5394,31.613,31.475,31.4934,5865.0
2021-03-08 14:40:00,34.22,34.26,34.07,34.08,4116.0,31.4842,31.521,31.3462,31.3554,4116.0
2021-03-08 14:45:00,34.08,34.18,34.06,34.16,7674.0,31.3554,31.4474,31.337,31.429,7674.0
2021-03-08 14:50:00,34.16,34.19,34.1,34.13,8929.0,31.429,31.4566,31.3738,31.4014,8929.0
2021-03-08 14:55:00,34.15,34.17,34.06,34.17,6737.0,31.4198,31.4382,31.337,31.4382,6737.0
2021-03-08 15:00:00,34.16,34.16,34.02,34.12,14854.0,31.429,31.429,31.3002,31.3922,14854.0
2021-03-08 15:05:00,34.1,34.35,34.07,34.28,25667.0,31.3738,31.6038,31.3462,31.5394,25667.0
2021-03-08 15:10:00,34.33,34.34,34.22,34.3,10556.0,31.5854,31.5946,31.4842,31.5578,10556.0
2021-03-08 15:15:00,34.26,34.29,34.14,34.18,7546.0,31.521,31.5486,31.4106,31.4474,7546.0
2021-03-08 15:20:00,34.19,34.26,34.18,34.26,12250.0,31.4566,31.521,31.4474,31.521,12250.0
2021-03-08 15:25:00,34.25,34.33,34.24,34.32,35278.0,31.5118,31.5854,31.5026,31.5762,35278.0
2021-03-08 15:30:00,34.32,34.65,34.32,34.48,16849.0,31.5762,31.8798,31.5762,31.7234,16849.0
2021-03-08 15:35:00,34.5,34.6,34.49,34.56,21603.0,31.7418,31.8338,31.7326,31.797,21603.0
2021-03-08 15:40:00,34.56,34.62,34.52,34.53,21443.0,31.797,31.8522,31.7602,31.7694,21443.0
2021-03-08 15:45:00,34.54,34.55,34.49,34.5,13441.0,31.7786,31.7878,31.7326,31.7418,13441.0
2021-03-08 15:50:00,34.51,34.61,34.5,34.51,33810.0,31.751,31.843,31.7418,31.751,33810.0
2021-03-08 15:55:00,34.51,34.51,34.33,34.33,77070.0,31.751,31.751,31.5854,31.5854,77070.0
2021-03-09 09:30:00,34.3,34.3,33.76,33.81,40941.0,31.5578,31.5578,31.061,31.107,40941.0
2021-03-09 09:35:00,33.83,33.94,33.51,33.73,15274.0,31.1254,31.2266,30.8309,31.0334,15274.0
2021-03-09 09:40:00,33.73,34.28,33.73,34.25,15082.0,31.0334,31.5394,31.0334,31.5118,15082.0
2021-03-09 09:45:00,34.24,34.42,34.14,34.28,8794.0,31.5026,31.6682,31.4106,31.5394,8794.0
2021-03-09 09:50:00,34.23,34.53,34.2,34.3,5216.0,31.4934,31.7694,31.4658,31.5578,5216.0
2021-03-09 09:55:00,34.36,34.37,33.89,33.93,6998.0,31.613,31.6222,31.1806,31.2174,6998.0
2021-03-09 10:00:00,33.92,34.06,33.79,33.98,3806.0,31.2082,31.337,31.0886,31.2634,3806.0
2021-03-09 10:05:00,34.02,34.1,33.91,33.97,7058.0,31.3002,31.3738,31.199,31.2542,7058.0
2021-03-09 10:10:00,33.99,34.05,33.74,33.75,12059.0,31.2726,31.3278,31.0426,31.0518,12059.0
2021-03-09 10:15:00,33.77,33.96,33.77,33.91,8732.0,31.0702,31.245,31.0702,31.199,8732.0
2021-03-09 10:20:00,33.94,34.03,33.82,33.91,10421.0,31.2266,31.3094,31.1162,31.199,10421.0
2021-03-09 10:25:00,33.88,33.99,33.85,33.91,10999.0,31.1714,31.2726,31.1438,31.199,10999.0
2021-03-09 10:30:00,33.91,34.0,33.86,33.98,9455.0,31.199,31.2818,31.153,31.2634,9455.0
2021-03-09 10:35:00,34.0,34.19,34.0,34.18,7788.0,31.2818,31.4566,31.2818,31.4474,7788.0
2021-03-09 10:40:00,34.16,34.21,34.08,34.19,8495.0,31.429,31.475,31.3554,31.4566,8495.0
2021-03-09 10:45:00,34.21,34.27,34.17,34.22,6924.0,31.475,31.5302,31.4382,31.4842,6924.0
2021-03-09 10:50:00,34.23,34.25,34.16,34.22,8437.0,31.4934,31.5118,31.429,31.4842,8437.0
2021-03-09 10:55:00,34.22,34.32,34.22,34.29,7184.0,31.4842,31.5762,31.4842,31.5486,7184.0
2021-03-09 11:00:00,34.32,34.41,34.29,34.38,12450.0,31.5762,31.659,31.5486,31.6314,12450.0
2021-03-09 11:05:00,34.44,34.44,34.3,34.34,8125.0,31.6866,31.6866,31.5578,31.5946,8125.0
2021-03-09 11:10:00,34.36,34.36,34.26,34.28,9636.0,31.613,31.613,31.521,31.5394,9636.0
2021-03-09 11:15:00,34.29,34.29,34.12,34.15,6077.0,31.5486,31.5486,31.3922,31.4198,6077.0
2021-03-09 11:20:00,34.15,34.21,34.04,34.2,44971.0,31.4198,31.475,31.3186,31.4658,44971.0
2021-03-09 11:25:00,34.2,34.29,34.16,34.24,5501.0,31.4658,31.5486,31.429,31.5026,5501.0
2021-03-09 11:30:00,34.28,34.46,34.28,34.34,9098.0,31.5394,31.705,31.5394,31.5946,9098.0
2021-03-09 11:35:00,34.33,34.44,34.3,34.38,4290.0,31.5854,31.6866,31.5578,31.6314,4290.0
2021-03-09 11:40:00,34.35,34.43,34.32,34.32,3335.0,31.6038,31.6774,31.5762,31.5762,3335.0
2021-03-09 11:45:00,34.36,34.42,34.3,34.38,5862.0,31.613,31.6682,31.5578,31.6314,5862.0
2021-03-09 11:50:00,34.39,34.4,34.3,34.36,5887.0,31.6406,31.6498,31.5578,31.613,5887.0
2021-03-09 11:55:00,34.35,34.37,34.28,34.3,20435.0,31.6038,31.6222,31.5394,31.5578,20435.0
2021-03-09 12:00:00,34.32,34.32,34.23,34.26,5777.0,31.5762,31.5762,31.4934,31.521,5777.0
2021-03-09 12:05:00,34.25,34.28,34.22,34.24,11504.0,31.5118,31.5394,31.4842,31.5026,11504.0
2021-03-09 12:10:00,34.26,34.29,34.14,34.14,16138.0,31.521,31.5486,31.4106,31.4106,16138.0
2021-03-09 12:15:00,34.13,34.18,34.07,34.08,5462.0,31.4014,31.4474,31.3462,31.3554,5462.0
2021-03-09 12:20:00,34.07,34.13,34.06,34.12,7586.0,31.3462,31.4014,31.337,31.3922,7586.0
2021-03-09 12:25:00,34.12,34.15,34.09,34.14,7862.0,31.3922,31.4198,31.3646,31.4106,7862.0
2021-03-09 12:30:00,34.11,34.11,34.04,34.05,12183.0,31.383,31.383,31.3186,31.3278,12183.0
2021-03-09 12:35:00,34.04,34.08,34.03,34.06,5657.0,31.3186,31.3554,31.3094,31.337,5657.0
2021-03-09 12:40:00,34.05,34.14,34.0,34.13,14103.0,31.3278,31.4106,31.2818,31.4014,14103.0
2021-03-09 12:45:00,34.11,34.14,34.08,34.13,5969.0,31.383,31.4106,31.3554,31.4014,5969.0
2021-03-09 12:50:00,34.14,34.16,34.08,34.14,3403.0,31.4106,31.429,31.3554,31.4106,3403.0
2021-03-09 12:55:00,34.16,34.2,34.11,34.2,6084.0,31.429,31.4658,31.383,31.4658,6084.0
2021-03-09 13:00:00,34.21,34.22,34.09,34.16,9126.0,31.475,31.4842,31.3646,31.429,9126.0
2021-03-09 13:05:00,34.16,34.16,34.07,34.09,5931.0,31.429,31.429,31.3462,31.3646,5931.0
2021-03-09 13:10:00,34.09,34.11,34.04,34.05,6311.0,31.3646,31.383,31.3186,31.3278,6311.0
2021-03-09 13:15:00,34.06,34.07,33.88,33.94,68992.0,31.337,31.3462,31.1714,31.2266,68992.0
2021-03-09 13:20:00,33.94,33.99,33.92,33.97,20367.0,31.2266,31.2726,31.2082,31.2542,20367.0
2021-03-09 13:25:00,33.97,34.03,33.95,33.99,12320.0,31.2542,31.3094,31.2358,31.2726,12320.0
2021-03-09 13:30:00,34.01,34.01,33.93,33.95,12572.0,31.291,31.291,31.2174,31.2358,12572.0
2021-03-09 13:35:00,33.95,34.0,33.94,33.97,20858.0,31.2358,31.2818,31.2266,31.2542,20858.0
2021-03-09 13:40:00,33.98,34.01,33.97,34.0,6778.0,31.2634,31.291,31.2542,31.2818,6778.0
2021-03-09 13:45:00,34.01,34.03,33.99,34.0,7110.0,31.291,31.3094,31.2726,31.2818,7110.0
2021-03-09 13:50:00,34.03,34.03,33.97,33.99,10649.0,31.3094,31.3094,31.2542,31.2726,10649.0
2021-03-09 13:55:00,33.98,34.03,33.98,33.99,12904.0,31.2634,31.3094,31.2634,31.2726,12904.0
2021-03-09 14:00:00,34.0,34.01,33.93,33.96,20976.0,31.2818,31.291,31.2174,31.245,20976.0
2021-03-09 14:05:00,33.94,33.94,33.88,33.94,20242.0,31.2266,31.2266,31.1714,31.2266,20242.0
2021-03-09 14:10:00,33.95,33.98,33.87,33.9,11953.0,31.2358,31.2634,31.1622,31.1898,11953.0
2021-03-09 14:15:00,33.88,33.91,33.7,33.7,81210.0,31.1714,31.199,31.0058,31.0058,81210.0
2021-03-09 14:20:00,33.7,33.7,33.46,33.47,27723.0,31.0058,31.0058,30.7849,30.7941,27723.0
2021-03-09 14:25:00,33.47,33.63,33.44,33.58,27312.0,30.7941,30.9414,30.7665,30.8954,27312.0
2021-03-09 14:30:00,33.57,33.66,33.57,33.66,19165.0,30.8862,30.969,30.8862,30.969,19165.0
2021-03-09 14:35:00,33.69,33.73,33.65,33.69,7392.0,30.9966,31.0334,30.9598,30.9966,7392.0
2021-03-09 14:40:00,33.7,33.75,33.68,33.71,12318.0,31.0058,31.0518,30.9874,31.015,12318.0
2021-03-09 14:45:00,33.71,33.72,33.64,33.64,13104.0,31.015,31.0242,30.9506,30.9506,13104.0
2021-03-09 14:50:00,33.67,33.73,33.65,33.71,6247.0,30.9782,31.0334,30.9598,31.015,6247.0
2021-03-09 14:55:00,33.69,33.78,33.69,33.74,12556.0,30.9966,31.0794,30.9966,31.0426,12556.0
2021-03-09 15:00:00,33.75,33.75,33.68,33.73,33856.0,31.0518,31.0518,30.9874,31.0334,33856.0
2021-03-09 15:05:00,33.73,33.76,33.7,33.74,16433.0,31.0334,31.061,31.0058,31.0426,16433.0
2021-03-09 15:10:00,33.74,33.81,33.68,33.7,17243.0,31.0426,31.107,30.9874,31.0058,17243.0
2021-03-09 15:15:00,33.7,33.71,33.65,33.7,31776.0,31.0058,31.015,30.9598,31.0058,31776.0
2021-03-09 15:20:00,33.71,33.71,33.67,33.7,12791.0,31.015,31.015,30.9782,31.0058,12791.0
2021-03-09 15:25:00,33.7,33.83,33.7,33.78,29731.0,31.0058,31.1254,31.0058,31.0794,29731.0
2021-03-09 15:30:00,33.77,33.8,33.75,33.77,12602.0,31.0702,31.0978,31.0518,31.0702,12602.0
2021-03-09 15:35:00,33.75,33.76,33.63,33.67,14500.0,31.0518,31.061,30.9414,30.9782,14500.0
2021-03-09 15:40:00,33.68,33.68,33.53,33.54,6498.0,30.9874,30.9874,30.8493,30.8585,6498.0
2021-03-09 15:45:00,33.52,33.62,33.52,33.58,18485.0,30.8401,30.9322,30.8401,30.8954,18485.0
2021-03-09 15:50:00,33.56,33.58,33.42,33.55,35392.0,30.877,30.8954,30.7481,30.8678,35392.0
2021-03-09 15:55:00,33.55,33.55,33.36,33.39,86233.0,30.8678,30.8678,30.6929,30.7205,86233.0
2021-03-10 09:30:00,33.65,33.67,33.14,33.54,46354.0,30.9598,30.9782,30.4905,30.8585,46354.0
2021-03-10 09:35:00,33.45,33.62,33.41,33.48,10641.0,30.7757,30.9322,30.7389,30.8033,10641.0
2021-03-10 09:40:00,33.5,33.7,33.45,33.61,16777.0,30.8217,31.0058,30.7757,30.923,16777.0
2021-03-10 09:45:00,33.61,33.65,33.44,33.45,11245.0,30.923,30.9598,30.7665,30.7757,11245.0
2021-03-10 09:50:00,33.38,33.47,33.27,33.38,12695.0,30.7113,30.7941,30.6101,30.7113,12695.0
2021-03-10 09:55:00,33.37,33.48,33.35,33.39,11422.0,30.7021,30.8033,30.6837,30.7205,11422.0
2021-03-10 10:00:00,33.41,33.74,33.41,33.64,19584.0,30.7389,31.0426,30.7389,30.9506,19584.0
2021-03-10 10:05:00,33.66,33.75,33.53,33.55,12010.0,30.969,31.0518,30.8493,30.8678,12010.0
2021-03-10 10:10:00,33.54,33.73,33.54,33.64,29975.0,30.8585,31.0334,30.8585,30.9506,29975.0
2021-03-10 10:15:00,33.65,33.82,33.63,33.8,15484.0,30.9598,31.1162,30.9414,31.0978,15484.0
2021-03-10 10:20:00,33.76,33.78,33.53,33.64,40364.0,31.061,31.0794,30.8493,30.9506,40364.0
2021-03-10 10:25:00,33.6,33.6,33.34,33.38,7020.0,30.9138,30.9138,30.6745,30.7113,7020.0
2021-03-10 10:30:00,33.41,33.61,33.39,33.61,9705.0,30.7389,30.923,30.7205,30.923,9705.0
2021-03-10 10:35:00,33.58,33.59,33.44,33.47,13129.0,30.8954,30.9046,30.7665,30.7941,13129.0
2021-03-10 10:40:00,33.45,33.56,33.38,33.46,6649.0,30.7757,30.877,30.7113,30.7849,6649.0
2021-03-10 10:45:00,33.45,33.64,33.42,33.64,10080.0,30.7757,30.9506,30.7481,30.9506,10080.0
2021-03-10 10:50:00,33.6,33.75,33.57,33.71,6087.0,30.9138,31.0518,30.8862,31.015,6087.0
2021-03-10 10:55:00,33.77,33.87,33.68,33.85,12360.0,31.0702,31.1622,30.9874,31.1438,12360.0
2021-03-10 11:00:00,33.87,33.96,33.86,33.94,4458.0,31.1622,31.245,31.153,31.2266,4458.0
2021-03-10 11:05:00,33.88,34.08,33.87,34.02,10856.0,31.1714,31.3554,31.1622,31.3002,10856.0
2021-03-10 11:10:00,33.99,34.02,33.91,33.96,9181.0,31.2726,31.3002,31.199,31.245,9181.0
2021-03-10 11:15:00,33.96,33.97,33.74,33.86,10120.0,31.245,31.2542,31.0426,31.153,10120.0
2021-03-10 11:20:00,33.83,33.85,33.67,33.71,5176.0,31.1254,31.1438,30.9782,31.015,5176.0
2021-03-10 11:25:00,33.73,33.88,33.71,33.86,8514.0,31.0334,31.1714,31.015,31.153,8514.0
2021-03-10 11:30:00,33.84,34.01,33.83,33.99,7816.0,31.1346,31.291,31.1254,31.2726,7816.0
2021-03-10 11:35:00,34.01,34.09,33.95,34.02,12543.0,31.291,31.3646,31.2358,31.3002,12543.0
2021-03-10 11:40:00,34.02,34.03,33.73,33.74,38452.0,31.3002,31.3094,31.0334,31.0426,38452.0
2021-03-10 11:45:00,33.79,33.94,33.79,33.91,8708.0,31.0886,31.2266,31.0886,31.199,8708.0
2021-03-10 11:50:00,33.87,33.94,33.83,33.91,15385.0,31.1622,31.2266,31.1254,31.199,15385.0
2021-03-10 11:55:00,33.91,33.96,33.81,33.87,21824.0,31.199,31.245,31.107,31.1622,21824.0
2021-03-10 12:00:00,33.87,33.92,33.86,33.86,8196.0,31.1622,31.2082,31.153,31.153,8196.0
2021-03-10 12:05:00,33.85,33.88,33.76,33.82,4900.0,31.1438,31.1714,31.061,31.1162,4900.0
2021-03-10 12:10:00,33.8,33.89,33.8,33.87,2847.0,31.0978,31.1806,31.0978,31.1622,2847.0
2021-03-10 12:15:00,33.88,33.94,33.83,33.89,7221.0,31.1714,31.2266,31.1254,31.1806,7221.0
2021-03-10 12:20:00,33.87,33.89,33.74,33.78,4431.0,31.1622,31.1806,31.0426,31.0794,4431.0
2021-03-10 12:25:00,33.8,33.82,33.65,33.66,4750.0,31.0978,31.1162,30.9598,30.969,4750.0
2021-03-10 12:30:00,33.68,33.7,33.59,33.64,6351.0,30.9874,31.0058,30.9046,30.9506,6351.0
2021-03-10 12:35:00,33.6,33.61,33.44,33.44,7108.0,30.9138,30.923,30.7665,30.7665,7108.0
2021-03-10 12:40:00,33.43,33.54,33.43,33.52,4362.0,30.7573,30.8585,30.7573,30.8401,4362.0
2021-03-10 12:45:00,33.51,33.62,33.49,33.56,14150.0,30.8309,30.9322,30.8125,30.877,14150.0
2021-03-10 12:50:00,33.55,33.67,33.55,33.66,3531.0,30.8678,30.9782,30.8678,30.969,3531.0
2021-03-10 12:55:00,33.65,33.66,33.55,33.61,19858.0,30.9598,30.969,30.8678,30.923,19858.0
2021-03-10 13:00:00,33.58,33.62,33.51,33.6,5003.0,30.8954,30.9322,30.8309,30.9138,5003.0
2021-03-10 13:05:00,33.58,33.65,33.58,33.62,2400.0,30.8954,30.9598,30.8954,30.9322,2400.0
2021-03-10 13:10:00,33.65,33.73,33.65,33.68,5034.0,30.9598,31.0334,30.9598,30.9874,5034.0
2021-03-10 13:15:00,33.66,33.71,33.59,33.69,3300.0,30.969,31.015,30.9046,30.9966,3300.0
2021-03-10 13:20:00,33.69,33.76,33.67,33.71,4790.0,30.9966,31.061,30.9782,31.015,4790.0
2021-03-10 13:25:00,33.72,33.79,33.72,33.79,3740.0,31.0242,31.0886,31.0242,31.0886,3740.0
2021-03-10 13:30:00,33.76,33.77,33.66,33.7,5710.0,31.061,31.0702,30.969,31.0058,5710.0
2021-03-10 13:35:00,33.71,33.71,33.64,33.7,6508.0,31.015,31.015,30.9506,31.0058,6508.0
2021-03-10 13:40:00,33.69,33.79,33.68,33.73,6031.0,30.9966,31.0886,30.9874,31.0334,6031.0
2021-03-10 13:45:00,33.71,33.75,33.67,33.69,7352.0,31.015,31.0518,30.9782,30.9966,7352.0
2021-03-10 13:50:00,33.73,33.8,33.7,33.7,4052.0,31.0334,31.0978,31.0058,31.0058,4052.0
2021-03-10 13:55:00,33.73,33.78,33.71,33.75,6641.0,31.0334,31.0794,31.015,31.0518,6641.0
2021-03-10 14:00:00,33.74,33.88,33.73,33.85,4549.0,31.0426,31.1714,31.0334,31.1438,4549.0
2021-03-10 14:05:00,33.85,33.91,33.83,33.87,5084.0,31.1438,31.199,31.1254,31.1622,5084.0
2021-03-10 14:10:00,33.89,33.98,33.89,33.98,3750.0,31.1806,31.2634,31.1806,31.2634,3750.0
2021-03-10 14:15:00,33.99,34.02,33.97,33.97,3223.0,31.2726,31.3002,31.2542,31.2542,3223.0
2021-03-10 14:20:00,33.98,34.01,33.95,33.97,5212.0,31.2634,31.291,31.2358,31.2542,5212.0
2021-03-10 14:25:00,33.98,34.09,33.98,34.09,4555.0,31.2634,31.3646,31.2634,31.3646,4555.0
2021-03-10 14:30:00,34.09,34.12,34.04,34.08,6781.0,31.3646,31.3922,31.3186,31.3554,6781.0
2021-03-10 14:35:00,34.04,34.08,34.03,34.08,5447.0,31.3186,31.3554,31.3094,31.3554,5447.0
2021-03-10 14:40:00,34.08,34.1,34.03,34.08,7957.0,31.3554,31.3738,31.3094,31.3554,7957.0
2021-03-10 14:45:00,34.08,34.14,34.03,34.14,7118.0,31.3554,31.4106,31.3094,31.4106,7118.0
2021-03-10 14:50:00,34.15,34.16,34.11,34.13,5413.0,31.4198,31.429,31.383,31.4014,5413.0
2021-03-10 14:55:00,34.13,34.21,34.12,34.19,8153.0,31.4014,31.475,31.3922,31.4566,8153.0
2021-03-10 15:00:00,34.17,34.26,34.16,34.16,11037.0,31.4382,31.521,31.429,31.429,11037.0
2021-03-10 15:05:00,34.16,34.32,34.16,34.32,18135.0,31.429,31.5762,31.429,31.5762,18135.0
2021-03-10 15:10:00,34.33,34.33,34.26,34.3,27482.0,31.5854,31.5854,31.521,31.5578,27482.0
2021-03-10 15:15:00,34.31,34.43,34.31,34.42,15048.0,31.567,31.6774,31.567,31.6682,15048.0
2021-03-10 15:20:00,34.42,34.56,34.42,34.54,32212.0,31.6682,31.797,31.6682,31.7786,32212.0
2021-03-10 15:25:00,34.54,34.57,34.46,34.46,25910.0,31.7786,31.8062,31.705,31.705,25910.0
2021-03-10 15:30:00,34.45,34.53,34.41,34.49,16460.0,31.6958,31.7694,31.659,31.7326,16460.0
2021-03-10 15:35:00,34.5,34.53,34.43,34.5,19235.0,31.7418,31.7694,31.6774,31.7418,19235.0
2021-03-10 15:40:00,34.49,34.53,34.47,34.48,11856.0,31.7326,31.7694,31.7142,31.7234,11856.0
2021-03-10 15:45:00,34.47,34.55,34.42,34.52,29296.0,31.7142,31.7878,31.6682,31.7602,29296.0
2021-03-10 15:50:00,34.49,34.53,34.42,34.42,37366.0,31.7326,31.7694,31.6682,31.6682,37366.0
2021-03-10 15:55:00,34.41,34.47,34.36,34.4,48677.0,31.659,31.7142,31.613,31.6498,48677.0
2021-03-11 09:30:00,34.41,34.41,34.2,34.32,16721.0,31.659,31.659,31.4658,31.5762,16721.0
2021-03-11 09:35:00,34.32,34.42,34.09,34.17,7235.0,31.5762,31.6682,31.3646,31.4382,7235.0
2021-03-11 09:40:00,34.39,34.47,34.22,34.23,5191.0,31.6406,31.7142,31.4842,31.4934,5191.0
2021-03-11 09:45:00,34.33,34.39,34.27,34.27,2878.0,31.5854,31.6406,31.5302,31.5302,2878.0
2021-03-11 09:50:00,34.32,34.48,34.31,34.45,6518.0,31.5762,31.7234,31.567,31.6958,6518.0
2021-03-11 09:55:00,34.5,34.72,34.46,34.6,23770.0,31.7418,31.9442,31.705,31.8338,23770.0
2021-03-11 10:00:00,34.6,34.62,34.41,34.51,37468.0,31.8338,31.8522,31.659,31.751,37468.0
2021-03-11 10:05:00,34.5,34.54,34.44,34.5,29877.0,31.7418,31.7786,31.6866,31.7418,29877.0
2021-03-11 10:10:00,34.55,34.7,34.54,34.69,7760.0,31.7878,31.9258,31.7786,31.9166,7760.0
2021-03-11 10:15:00,34.72,34.84,34.68,34.71,7029.0,31.9442,32.0546,31.9074,31.935,7029.0
2021-03-11 10:20:00,34.65,34.84,34.65,34.76,7962.0,31.8798,32.0546,31.8798,31.981,7962.0
2021-03-11 10:25:00,34.76,34.83,34.61,34.64,42052.0,31.981,32.0454,31.843,31.8706,42052.0
2021-03-11 10:30:00,34.64,34.71,34.56,34.58,7405.0,31.8706,31.935,31.797,31.8154,7405.0
2021-03-11 10:35:00,34.58,34.65,34.51,34.58,5742.0,31.8154,31.8798,31.751,31.8154,5742.0
2021-03-11 10:40:00,34.59,34.68,34.59,34.64,9242.0,31.8246,31.9074,31.8246,31.8706,9242.0
2021-03-11 10:45:00,34.65,34.72,34.65,34.7,26498.0,31.8798,31.9442,31.8798,31.9258,26498.0
2021-03-11 10:50:00,34.7,34.77,34.66,34.73,26574.0,31.9258,31.9902,31.889,31.9534,26574.0
2021-03-11 10:55:00,34.73,34.87,34.73,34.77,8456.0,31.9534,32.0822,31.9534,31.9902,8456.0
2021-03-11 11:00:00,34.75,34.88,34.75,34.82,9171.0,31.9718,32.0914,31.9718,32.0362,9171.0
2021-03-11 11:05:00,34.84,34.93,34.78,34.86,20859.0,32.0546,32.1374,31.9994,32.073,20859.0
2021-03-11 11:10:00,34.82,34.84,34.79,34.81,6701.0,32.0362,32.0546,32.0086,32.027,6701.0
2021-03-11 11:15:00,34.81,34.93,34.72,34.84,38137.0,32.027,32.1374,31.9442,32.0546,38137.0
2021-03-11 11:20:00,34.86,34.88,34.69,34.71,3528.0,32.073,32.0914,31.9166,31.935,3528.0
2021-03-11 11:25:00,34.72,34.81,34.64,34.64,11755.0,31.9442,32.027,31.8706,31.8706,11755.0
2021-03-11 11:30:00,34.61,34.65,34.51,34.53,8067.0,31.843,31.8798,31.751,31.7694,8067.0
2021-03-11 11:35:00,34.53,34.6,34.43,34.43,20628.0,31.7694,31.8338,31.6774,31.6774,20628.0
2021-03-11 11:40:00,34.43,34.43,34.36,34.43,6894.0,31.6774,31.6774,31.613,31.6774,6894.0
2021-03-11 11:45:00,34.44,34.5,34.44,34.47,2720.0,31.6866,31.7418,31.6866,31.7142,2720.0
2021-03-11 11:50:00,34.46,34.5,34.43,34.45,2808.0,31.705,31.7418,31.6774,31.6958,2808.0
2021-03-11 11:55:00,34.43,34.46,34.39,34.43,10024.0,31.6774,31.705,31.6406,31.6774,10024.0
2021-03-11 12:00:00,34.42,34.5,34.42,34.48,11599.0,31.6682,31.7418,31.6682,31.7234,11599.0
2021-03-11 12:05:00,34.49,34.49,34.42,34.48,3317.0,31.7326,31.7326,31.6682,31.7234,3317.0
2021-03-11 12:10:00,34.48,34.48,34.45,34.45,3053.0,31.7234,31.7234,31.6958,31.6958,3053.0
2021-03-11 12:15:00,34.45,34.5,34.42,34.42,4111.0,31.6958,31.7418,31.6682,31.6682,4111.0
2021-03-11 12:20:00,34.44,34.47,34.4,34.45,4500.0,31.6866,31.7142,31.6498,31.6958,4500.0
2021-03-11 12:25:00,34.47,34.56,34.46,34.55,10651.0,31.7142,31.797,31.705,31.7878,10651.0
2021-03-11 12:30:00,34.55,34.57,34.5,34.51,6944.0,31.7878,31.8062,31.7418,31.751,6944.0
2021-03-11 12:35:00,34.52,34.57,34.5,34.52,10508.0,31.7602,31.8062,31.7418,31.7602,10508.0
2021-03-11 12:40:00,34.54,34.55,34.49,34.49,2620.0,31.7786,31.7878,31.7326,31.7326,2620.0
2021-03-11 12:45:00,34.5,34.52,34.4,34.44,5332.0,31.7418,31.7602,31.6498,31.6866,5332.0
2021-03-11 12:50:00,34.44,34.46,34.41,34.45,3227.0,31.6866,31.705,31.659,31.6958,3227.0
2021-03-11 12:55:00,34.43,34.46,34.42,34.46,2349.0,31.6774,31.705,31.6682,31.705,2349.0
2021-03-11 13:00:00,34.5,34.5,34.42,34.47,3309.0,31.7418,31.7418,31.6682,31.7142,3309.0
2021-03-11 13:05:00,34.46,34.52,34.46,34.51,14604.0,31.705,31.7602,31.705,31.751,14604.0
2021-03-11 13:10:00,34.5,34.51,34.41,34.44,55453.0,31.7418,31.751,31.659,31.6866,55453.0
2021-03-11 13:15:00,34.45,34.54,34.45,34.49,4339.0,31.6958,31.7786,31.6958,31.7326,4339.0
2021-03-11 13:20:00,34.47,34.53,34.47,34.5,2345.0,31.7142,31.7694,31.7142,31.7418,2345.0
2021-03-11 13:25:00,34.5,34.54,34.48,34.51,11048.0,31.7418,31.7786,31.7234,31.751,11048.0
2021-03-11 13:30:00,34.51,34.52,34.46,34.5,8090.0,31.751,31.7602,31.705,31.7418,8090.0
2021-03-11 13:35:00,34.5,34.52,34.44,34.44,3853.0,31.7418,31.7602,31.6866,31.6866,3853.0
2021-03-11 13:40:00,34.45,34.58,34.45,34.58,12942.0,31.6958,31.8154,31.6958,31.8154,12942.0
2021-03-11 13:45:00,34.59,34.59,34.53,34.57,2499.0,31.8246,31.8246,31.7694,31.8062,2499.0
2021-03-11 13:50:00,34.58,34.61,34.52,34.52,3961.0,31.8154,31.843,31.7602,31.7602,3961.0
2021-03-11 13:55:00,34.52,34.53,34.45,34.52,8093.0,31.7602,31.7694,31.6958,31.7602,8093.0
2021-03-11 14:00:00,34.52,34.55,34.52,34.53,4431.0,31.7602,31.7878,31.7602,31.7694,4431.0
2021-03-11 14:05:00,34.52,34.56,34.47,34.49,6157.0,31.7602,31.797,31.7142,31.7326,6157.0
2021-03-11 14:10:00,34.47,34.59,34.47,34.58,2701.0,31.7142,31.8246,31.7142,31.8154,2701.0
2021-03-11 14:15:00,34.57,34.61,34.55,34.6,12553.0,31.8062,31.843,31.7878,31.8338,12553.0
2021-03-11 14:20:00,34.61,34.69,34.6,34.67,7173.0,31.843,31.9166,31.8338,31.8982,7173.0
2021-03-11 14:25:00,34.68,34.68,34.63,34.65,8625.0,31.9074,31.9074,31.8614,31.8798,8625.0
2021-03-11 14:30:00,34.7,34.75,34.66,34.72,11510.0,31.9258,31.9718,31.889,31.9442,11510.0
2021-03-11 14:35:00,34.72,34.75,34.68,34.74,4151.0,31.9442,31.9718,31.9074,31.9626,4151.0
2021-03-11 14:40:00,34.73,34.8,34.71,34.74,7779.0,31.9534,32.0178,31.935,31.9626,7779.0
2021-03-11 14:45:00,34.75,34.75,34.65,34.67,16474.0,31.9718,31.9718,31.8798,31.8982,16474.0
2021-03-11 14:50:00,34.65,34.75,34.63,34.75,14001.0,31.8798,31.9718,31.8614,31.9718,14001.0
2021-03-11 14:55:00,34.76,34.76,34.66,34.66,12712.0,31.981,31.981,31.889,31.889,12712.0
2021-03-11 15:00:00,34.66,34.8,34.66,34.74,23834.0,31.889,32.0178,31.889,31.9626,23834.0
2021-03-11 15:05:00,34.76,34.78,34.74,34.74,6810.0,31.981,31.9994,31.9626,31.9626,6810.0
2021-03-11 15:10:00,34.76,34.77,34.62,34.64,13594.0,31.981,31.9902,31.8522,31.8706,13594.0
2021-03-11 15:15:00,34.6,34.6,34.57,34.57,5513.0,31.8338,31.8338,31.8062,31.8062,5513.0
2021-03-11 15:20:00,34.58,34.58,34.54,34.54,5744.0,31.8154,31.8154,31.7786,31.7786,5744.0
2021-03-11 15:25:00,34.57,34.58,34.49,34.58,7287.0,31.8062,31.8154,31.7326,31.8154,7287.0
2021-03-11 15:30:00,34.59,34.68,34.56,34.58,14504.0,31.8246,31.9074,31.797,31.8154,14504.0
2021-03-11 15:35:00,34.59,34.61,34.52,34.6,16939.0,31.8246,31.843,31.7602,31.8338,16939.0
2021-03-11 15:40:00,34.59,34.6,34.45,34.47,18420.0,31.8246,31.8338,31.6958,31.7142,18420.0
2021-03-11 15:45:00,34.47,34.63,34.47,34.59,78387.0,31.7142,31.8614,31.7142,31.8246,78387.0
2021-03-11 15:50:00,34.55,34.62,34.5,34.59,36934.0,31.7878,31.8522,31.7418,31.8246,36934.0
2021-03-11 15:55:00,34.58,34.59,34.39,34.47,77831.0,31.8154,31.8246,31.6406,31.7142,77831.0
2021-03-12 09:30:00,34.73,34.73,34.3,34.48,17054.0,31.9534,31.9534,31.5578,31.7234,17054.0
2021-03-12 09:35:00,34.58,34.66,34.26,34.4,4548.0,31.8154,31.889,31.521,31.6498,4548.0
2021-03-12 09:40:00,34.38,34.56,34.31,34.5,12735.0,31.6314,31.797,31.567,31.7418,12735.0
2021-03-12 09:45:00,34.5,34.5,34.25,34.26,14266.0,31.7418,31.7418,31.5118,31.521,14266.0
2021-03-12 09:50:00,34.26,34.33,34.11,34.33,11581.0,31.521,31.5854,31.383,31.5854,11581.0
2021-03-12 09:55:00,34.32,34.43,34.32,34.38,4644.0,31.5762,31.6774,31.5762,31.6314,4644.0
2021-03-12 10:00:00,34.33,34.45,34.33,34.44,8661.0,31.5854,31.6958,31.5854,31.6866,8661.0
2021-03-12 10:05:00,34.45,34.48,34.35,34.4,5916.0,31.6958,31.7234,31.6038,31.6498,5916.0
2021-03-12 10:10:00,34.39,34.41,34.32,34.35,13397.0,31.6406,31.659,31.5762,31.6038,13397.0
2021-03-12 10:15:00,34.33,34.42,34.32,34.41,5651.0,31.5854,31.6682,31.5762,31.659,5651.0
2021-03-12 10:20:00,34.39,34.56,34.39,34.44,37481.0,31.6406,31.797,31.6406,31.6866,37481.0
2021-03-12 10:25:00,34.47,34.47,34.22,34.24,5171.0,31.7142,31.7142,31.4842,31.5026,5171.0
2021-03-12 10:30:00,34.25,34.42,34.25,34.34,19698.0,31.5118,31.6682,31.5118,31.5946,19698.0
2021-03-12 10:35:00,34.35,34.38,34.26,34.38,9452.0,31.6038,31.6314,31.521,31.6314,9452.0
2021-03-12 10:40:00,34.35,34.61,34.35,34.59,9551.0,31.6038,31.843,31.6038,31.8246,9551.0
2021-03-12 10:45:00,34.62,34.65,34.55,34.6,8658.0,31.8522,31.8798,31.7878,31.8338,8658.0
2021-03-12 10:50:00,34.64,34.66,34.55,34.66,9819.0,31.8706,31.889,31.7878,31.889,9819.0
2021-03-12 10:55:00,34.64,34.7,34.63,34.66,16186.0,31.8706,31.9258,31.8614,31.889,16186.0
2021-03-12 11:00:00,34.65,34.77,34.64,34.67,8146.0,31.8798,31.9902,31.8706,31.8982,8146.0
2021-03-12 11:05:00,34.69,34.89,34.66,34.87,4355.0,31.9166,32.1006,31.889,32.0822,4355.0
2021-03-12 11:10:00,34.85,34.9,34.77,34.77,8861.0,32.0638,32.1098,31.9902,31.9902,8861.0
2021-03-12 11:15:00,34.79,34.83,34.77,34.78,6541.0,32.0086,32.0454,31.9902,31.9994,6541.0
2021-03-12 11:20:00,34.77,34.88,34.77,34.8,10112.0,31.9902,32.0914,31.9902,32.0178,10112.0
2021-03-12 11:25:00,34.8,34.86,34.74,34.75,3128.0,32.0178,32.073,31.9626,31.9718,3128.0
2021-03-12 11:30:00,34.75,34.82,34.74,34.74,10137.0,31.9718,32.0362,31.9626,31.9626,10137.0
2021-03-12 11:35:00,34.75,34.77,34.65,34.69,12403.0,31.9718,31.9902,31.8798,31.9166,12403.0
2021-03-12 11:40:00,34.7,34.7,34.63,34.66,7297.0,31.9258,31.9258,31.8614,31.889,7297.0
2021-03-12 11:45:00,34.65,34.7,34.61,34.62,6305.0,31.8798,31.9258,31.843,31.8522,6305.0
2021-03-12 11:50:00,34.64,34.69,34.6,34.69,12821.0,31.8706,31.9166,31.8338,31.9166,12821.0
2021-03-12 11:55:00,34.7,34.71,34.67,34.7,4947.0,31.9258,31.935,31.8982,31.9258,4947.0
2021-03-12 12:00:00,34.7,34.74,34.68,34.68,9367.0,31.9258,31.9626,31.9074,31.9074,9367.0
2021-03-12 12:05:00,34.68,34.69,34.63,34.63,11945.0,31.9074,31.9166,31.8614,31.8614,11945.0
2021-03-12 12:10:00,34.64,34.66,34.59,34.65,10869.0,31.8706,31.889,31.8246,31.8798,10869.0
2021-03-12 12:15:00,34.66,34.68,34.62,34.67,8988.0,31.889,31.9074,31.8522,31.8982,8988.0
2021-03-12 12:20:00,34.69,34.69,34.6,34.62,8787.0,31.9166,31.9166,31.8338,31.8522,8787.0
2021-03-12 12:25:00,34.62,34.62,34.57,34.61,8617.0,31.8522,31.8522,31.8062,31.843,8617.0
2021-03-12 12:30:00,34.62,34.66,34.61,34.65,8002.0,31.8522,31.889,31.843,31.8798,8002.0
2021-03-12 12:35:00,34.66,34.69,34.62,34.69,5212.0,31.889,31.9166,31.8522,31.9166,5212.0
2021-03-12 12:40:00,34.66,34.7,34.65,34.7,8500.0,31.889,31.9258,31.8798,31.9258,8500.0
2021-03-12 12:45:00,34.67,34.74,34.66,34.71,4353.0,31.8982,31.9626,31.889,31.935,4353.0
2021-03-12 12:50:00,34.73,34.75,34.7,34.73,8387.0,31.9534,31.9718,31.9258,31.9534,8387.0
2021-03-12 12:55:00,34.76,34.76,34.7,34.71,3372.0,31.981,31.981,31.9258,31.935,3372.0
2021-03-12 13:00:00,34.7,34.73,34.65,34.66,4063.0,31.9258,31.9534,31.8798,31.889,4063.0
2021-03-12 13:05:00,34.65,34.72,34.65,34.68,17063.0,31.8798,31.9442,31.8798,31.9074,17063.0
2021-03-12 13:10:00,34.69,34.71,34.66,34.66,3470.0,31.9166,31.935,31.889,31.889,3470.0
2021-03-12 13:15:00,34.66,34.71,34.64,34.71,3900.0,31.889,31.935,31.8706,31.935,3900.0
2021-03-12 13:20:00,34.67,34.7,34.64,34.64,2613.0,31.8982,31.9258,31.8706,31.8706,2613.0
2021-03-12 13:25:00,34.63,34.72,34.63,34.72,5414.0,31.8614,31.9442,31.8614,31.9442,5414.0
2021-03-12 13:30:00,34.72,34.81,34.71,34.71,8471.0,31.9442,32.027,31.935,31.935,8471.0
2021-03-12 13:35:00,34.69,34.69,34.6,34.61,4915.0,31.9166,31.9166,31.8338,31.843,4915.0
2021-03-12 13:40:00,34.62,34.62,34.55,34.59,2695.0,31.8522,31.8522,31.7878,31.8246,2695.0
2021-03-12 13:45:00,34.58,34.58,34.5,34.51,3102.0,31.8154,31.8154,31.7418,31.751,3102.0
2021-03-12 13:50:00,34.5,34.54,34.5,34.51,10029.0,31.7418,31.7786,31.7418,31.751,10029.0
2021-03-12 13:55:00,34.5,34.5,34.45,34.46,13507.0,31.7418,31.7418,31.6958,31.705,13507.0
2021-03-12 14:00:00,34.46,34.57,34.46,34.53,12931.0,31.705,31.8062,31.705,31.7694,12931.0
2021-03-12 14:05:00,34.56,34.7,34.55,34.64,10908.0,31.797,31.9258,31.7878,31.8706,10908.0
2021-03-12 14:10:00,34.61,34.75,34.61,34.73,13902.0,31.843,31.9718,31.843,31.9534,13902.0
2021-03-12 14:15:00,34.74,34.75,34.64,34.64,4517.0,31.9626,31.9718,31.8706,31.8706,4517.0
2021-03-12 14:20:00,34.63,34.65,34.58,34.64,3512.0,31.8614,31.8798,31.8154,31.8706,3512.0
2021-03-12 14:25:00,34.62,34.7,34.6,34.69,6365.0,31.8522,31.9258,31.8338,31.9166,6365.0
2021-03-12 14:30:00,34.7,34.73,34.63,34.63,8990.0,31.9258,31.9534,31.8614,31.8614,8990.0
2021-03-12 14:35:00,34.65,34.68,34.57,34.6,45028.0,31.8798,31.9074,31.8062,31.8338,45028.0
2021-03-12 14:40:00,34.59,34.63,34.58,34.63,2541.0,31.8246,31.8614,31.8154,31.8614,2541.0
2021-03-12 14:45:00,34.63,34.64,34.58,34.6,2656.0,31.8614,31.8706,31.8154,31.8338,2656.0
2021-03-12 14:50:00,34.64,34.66,34.59,34.65,5972.0,31.8706,31.889,31.8246,31.8798,5972.0
2021-03-12 14:55:00,34.65,34.73,34.64,34.68,8606.0,31.8798,31.9534,31.8706,31.9074,8606.0
2021-03-12 15:00:00,34.7,34.74,34.65,34.74,35260.0,31.9258,31.9626,31.8798,31.9626,35260.0
2021-03-12 15:05:00,34.73,34.74,34.63,34.65,8090.0,31.9534,31.9626,31.8614,31.8798,8090.0
2021-03-12 15:10:00,34.64,34.66,34.61,34.63,2526.0,31.8706,31.889,31.843,31.8614,2526.0
2021-03-12 15:15:00,34.63,34.71,34.63,34.7,5888.0,31.8614,31.935,31.8614,31.9258,5888.0
2021-03-12 15:20:00,34.72,34.73,34.67,34.68,3755.0,31.9442,31.9534,31.8982,31.9074,3755.0
2021-03-12 15:25:00,34.67,34.69,34.6,34.61,39552.0,31.8982,31.9166,31.8338,31.843,39552.0
2021-03-12 15:30:00,34.61,34.61,34.54,34.6,6684.0,31.843,31.843,31.7786,31.8338,6684.0
2021-03-12 15:35:00,34.59,34.71,34.59,34.69,18666.0,31.8246,31.935,31.8246,31.9166,18666.0
2021-03-12 15:40:00,34.7,34.7,34.57,34.59,32083.0,31.9258,31.9258,31.8062,31.8246,32083.0
2021-03-12 15:45:00,34.59,34.68,34.58,34.66,21286.0,31.8246,31.9074,31.8154,31.889,21286.0
2021-03-12 15:50:00,34.65,34.67,34.62,34.65,23845.0,31.8798,31.8982,31.8522,31.8798,23845.0
2021-03-12 15:55:00,34.65,34.79,34.64,34.78,68183.0,31.8798,32.0086,31.8706,31.9994,68183.0
2021-03-15 09:30:00,34.78,34.84,34.43,34.77,11407.0,31.9994,32.0546,31.6774,31.9902,11407.0
2021-03-15 09:35:00,34.86,35.0,34.83,34.94,25554.0,32.073,32.2018,32.0454,32.1466,25554.0
2021-03-15 09:40:00,34.94,34.94,34.57,34.65,6332.0,32.1466,32.1466,31.8062,31.8798,6332.0
2021-03-15 09:45:00,34.63,34.79,34.63,34.71,17903.0,31.8614,32.0086,31.8614,31.935,17903.0
2021-03-15 09:50:00,34.67,34.67,34.54,34.54,8589.0,31.8982,31.8982,31.7786,31.7786,8589.0
2021-03-15 09:55:00,34.57,34.73,34.57,34.63,5763.0,31.8062,31.9534,31.8062,31.8614,5763.0
2021-03-15 10:00:00,34.66,34.77,34.55,34.58,5964.0,31.889,31.9902,31.7878,31.8154,5964.0
2021-03-15 10:05:00,34.53,34.53,34.34,34.41,25420.0,31.7694,31.7694,31.5946,31.659,25420.0
2021-03-15 10:10:00,34.45,34.58,34.36,34.58,17394.0,31.6958,31.8154,31.613,31.8154,17394.0
2021-03-15 10:15:00,34.59,34.84,34.58,34.8,17383.0,31.8246,32.0546,31.8154,32.0178,17383.0
2021-03-15 10:20:00,34.81,34.84,34.67,34.83,18031.0,32.027,32.0546,31.8982,32.0454,18031.0
2021-03-15 10:25:00,34.81,34.89,34.79,34.84,8875.0,32.027,32.1006,32.0086,32.0546,8875.0
2021-03-15 10:30:00,34.8,34.92,34.8,34.85,9648.0,32.0178,32.1282,32.0178,32.0638,9648.0
2021-03-15 10:35:00,34.84,34.88,34.73,34.73,8034.0,32.0546,32.0914,31.9534,31.9534,8034.0
2021-03-15 10:40:00,34.7,34.7,34.54,34.58,12538.0,31.9258,31.9258,31.7786,31.8154,12538.0
2021-03-15 10:45:00,34.57,34.58,34.35,34.35,11104.0,31.8062,31.8154,31.6038,31.6038,11104.0
2021-03-15 10:50:00,34.33,34.35,34.26,34.28,11992.0,31.5854,31.6038,31.521,31.5394,11992.0
2021-03-15 10:55:00,34.26,34.4,34.21,34.27,23137.0,31.521,31.6498,31.475,31.5302,23137.0
2021-03-15 11:00:00,34.18,34.34,34.17,34.32,4576.0,31.4474,31.5946,31.4382,31.5762,4576.0
2021-03-15 11:05:00,34.35,34.35,34.18,34.18,8074.0,31.6038,31.6038,31.4474,31.4474,8074.0
2021-03-15 11:10:00,34.16,34.24,34.16,34.18,4808.0,31.429,31.5026,31.429,31.4474,4808.0
2021-03-15 11:15:00,34.18,34.31,34.16,34.17,11569.0,31.4474,31.567,31.429,31.4382,11569.0
2021-03-15 11:20:00,34.15,34.27,34.15,34.21,7665.0,31.4198,31.5302,31.4198,31.475,7665.0
2021-03-15 11:25:00,34.19,34.2,34.04,34.12,19178.0,31.4566,31.4658,31.3186,31.3922,19178.0
2021-03-15 11:30:00,34.09,34.11,33.99,33.99,6069.0,31.3646,31.383,31.2726,31.2726,6069.0
2021-03-15 11:35:00,33.93,34.0,33.88,33.97,19004.0,31.2174,31.2818,31.1714,31.2542,19004.0
2021-03-15 11:40:00,33.97,34.15,33.96,34.11,24685.0,31.2542,31.4198,31.245,31.383,24685.0
2021-03-15 11:45:00,34.13,34.13,33.97,34.0,6732.0,31.4014,31.4014,31.2542,31.2818,6732.0
2021-03-15 11:50:00,34.03,34.04,34.0,34.03,6132.0,31.3094,31.3186,31.2818,31.3094,6132.0
2021-03-15 11:55:00,34.04,34.18,34.03,34.15,14446.0,31.3186,31.4474,31.3094,31.4198,14446.0
2021-03-15 12:00:00,34.18,34.31,34.16,34.21,11468.0,31.4474,31.567,31.429,31.475,11468.0
2021-03-15 12:05:00,34.21,34.22,34.09,34.09,2778.0,31.475,31.4842,31.3646,31.3646,2778.0
2021-03-15 12:10:00,34.08,34.13,34.08,34.09,7551.0,31.3554,31.4014,31.3554,31.3646,7551.0
2021-03-15 12:15:00,34.08,34.09,34.02,34.08,7314.0,31.3554,31.3646,31.3002,31.3554,7314.0
2021-03-15 12:20:00,34.11,34.15,34.01,34.01,30000.0,31.383,31.4198,31.291,31.291,30000.0
2021-03-15 12:25:00,33.99,34.26,33.99,34.21,5792.0,31.2726,31.521,31.2726,31.475,5792.0
2021-03-15 12:30:00,34.22,34.25,34.18,34.2,9398.0,31.4842,31.5118,31.4474,31.4658,9398.0
2021-03-15 12:35:00,34.21,34.22,34.17,34.2,7537.0,31.475,31.4842,31.4382,31.4658,7537.0
2021-03-15 12:40:00,34.2,34.32,34.19,34.3,13313.0,31.4658,31.5762,31.4566,31.5578,13313.0
2021-03-15 12:45:00,34.3,34.33,34.24,34.3,24785.0,31.5578,31.5854,31.5026,31.5578,24785.0
2021-03-15 12:50:00,34.3,34.31,34.27,34.29,20552.0,31.5578,31.567,31.5302,31.5486,20552.0
2021-03-15 12:55:00,34.3,34.37,34.27,34.36,84792.0,31.5578,31.6222,31.5302,31.613,84792.0
2021-03-15 13:00:00,34.35,34.38,34.3,34.3,6170.0,31.6038,31.6314,31.5578,31.5578,6170.0
2021-03-15 13:05:00,34.29,34.34,34.29,34.3,4262.0,31.5486,31.5946,31.5486,31.5578,4262.0
2021-03-15 13:10:00,34.31,34.42,34.3,34.31,25165.0,31.567,31.6682,31.5578,31.567,25165.0
2021-03-15 13:15:00,34.31,34.37,34.29,34.35,4929.0,31.567,31.6222,31.5486,31.6038,4929.0
2021-03-15 13:20:00,34.34,34.39,34.33,34.37,5556.0,31.5946,31.6406,31.5854,31.6222,5556.0
2021-03-15 13:25:00,34.37,34.37,34.31,34.34,5167.0,31.6222,31.6222,31.567,31.5946,5167.0
2021-03-15 13:30:00,34.32,34.36,34.28,34.31,4218.0,31.5762,31.613,31.5394,31.567,4218.0
2021-03-15 13:35:00,34.34,34.38,34.31,34.38,15719.0,31.5946,31.6314,31.567,31.6314,15719.0
2021-03-15 13:40:00,34.38,34.45,34.36,34.45,6460.0,31.6314,31.6958,31.613,31.6958,6460.0
2021-03-15 13:45:00,34.43,34.46,34.41,34.45,3682.0,31.6774,31.705,31.659,31.6958,3682.0
2021-03-15 13:50:00,34.45,34.53,34.44,34.51,4153.0,31.6958,31.7694,31.6866,31.751,4153.0
2021-03-15 13:55:00,34.52,34.52,34.41,34.46,5711.0,31.7602,31.7602,31.659,31.705,5711.0
2021-03-15 14:00:00,34.44,34.52,34.42,34.5,4102.0,31.6866,31.7602,31.6682,31.7418,4102.0
2021-03-15 14:05:00,34.52,34.56,34.48,34.5,7773.0,31.7602,31.797,31.7234,31.7418,7773.0
2021-03-15 14:10:00,34.54,34.62,34.52,34.59,3393.0,31.7786,31.8522,31.7602,31.8246,3393.0
2021-03-15 14:15:00,34.59,34.59,34.5,34.53,3773.0,31.8246,31.8246,31.7418,31.7694,3773.0
2021-03-15 14:20:00,34.5,34.57,34.5,34.55,2909.0,31.7418,31.8062,31.7418,31.7878,2909.0
2021-03-15 14:25:00,34.55,34.6,34.53,34.59,4535.0,31.7878,31.8338,31.7694,31.8246,4535.0
2021-03-15 14:30:00,34.59,34.64,34.54,34.61,18578.0,31.8246,31.8706,31.7786,31.843,18578.0
2021-03-15 14:35:00,34.6,34.66,34.58,34.64,3702.0,31.8338,31.889,31.8154,31.8706,3702.0
2021-03-15 14:40:00,34.66,34.67,34.59,34.61,6073.0,31.889,31.8982,31.8246,31.843,6073.0
2021-03-15 14:45:00,34.59,34.6,34.55,34.56,7251.0,31.8246,31.8338,31.7878,31.797,7251.0
2021-03-15 14:50:00,34.58,34.62,34.58,34.58,3219.0,31.8154,31.8522,31.8154,31.8154,3219.0
2021-03-15 14:55:00,34.59,34.6,34.57,34.6,2474.0,31.8246,31.8338,31.8062,31.8338,2474.0
2021-03-15 15:00:00,34.61,34.61,34.51,34.51,5302.0,31.843,31.843,31.751,31.751,5302.0
2021-03-15 15:05:00,34.5,34.51,34.47,34.5,16428.0,31.7418,31.751,31.7142,31.7418,16428.0
2021-03-15 15:10:00,34.52,34.54,34.43,34.45,5356.0,31.7602,31.7786,31.6774,31.6958,5356.0
2021-03-15 15:15:00,34.46,34.48,34.37,34.38,22582.0,31.705,31.7234,31.6222,31.6314,22582.0
2021-03-15 15:20:00,34.37,34.37,34.31,34.31,5400.0,31.6222,31.6222,31.567,31.567,5400.0
2021-03-15 15:25:00,34.32,34.35,34.28,34.31,9852.0,31.5762,31.6038,31.5394,31.567,9852.0
2021-03-15 15:30:00,34.31,34.37,34.23,34.28,17977.0,31.567,31.6222,31.4934,31.5394,17977.0
2021-03-15 15:35:00,34.27,34.27,34.14,34.18,24361.0,31.5302,31.5302,31.4106,31.4474,24361.0
2021-03-15 15:40:00,34.18,34.18,34.04,34.09,58067.0,31.4474,31.4474,31.3186,31.3646,58067.0
2021-03-15 15:45:00,34.08,34.16,34.02,34.02,55424.0,31.3554,31.429,31.3002,31.3002,55424.0
2021-03-15 15:50:00,34.05,34.09,33.92,33.98,99029.0,31.3278,31.3646,31.2082,31.2634,99029.0
2021-03-15 15:55:00,33.98,34.0,33.85,34.0,206204.0,31.2634,31.2818,31.1438,31.2818,206204.0
2021-03-16 09:30:00,33.55,33.57,33.11,33.18,21314.0,30.8678,30.8862,30.4629,30.5273,21314.0
2021-03-16 09:35:00,33.18,33.31,33.13,33.21,9042.0,30.5273,30.6469,30.4813,30.5549,9042.0
2021-03-16 09:40:00,33.23,33.24,33.03,33.07,10835.0,30.5733,30.5825,30.3893,30.4261,10835.0
2021-03-16 09:45:00,33.08,33.21,32.91,32.91,8484.0,30.4353,30.5549,30.2789,30.2789,8484.0
2021-03-16 09:50:00,32.9,33.1,32.82,32.91,8497.0,30.2697,30.4537,30.1961,30.2789,8497.0
2021-03-16 09:55:00,32.89,33.09,32.89,33.0,5831.0,30.2605,30.4445,30.2605,30.3617,5831.0
2021-03-16 10:00:00,33.04,33.08,32.74,32.75,9717.0,30.3985,30.4353,30.1225,30.1317,9717.0
2021-03-16 10:05:00,32.69,33.17,32.66,33.1,88198.0,30.0765,30.5181,30.0489,30.4537,88198.0
2021-03-16 10:10:00,33.16,33.21,33.0,33.0,6409.0,30.5089,30.5549,30.3617,30.3617,6409.0
2021-03-16 10:15:00,33.05,33.32,33.02,33.32,12661.0,30.4077,30.6561,30.3801,30.6561,12661.0
2021-03-16 10:20:00,33.3,33.3,33.13,33.22,11086.0,30.6377,30.6377,30.4813,30.5641,11086.0
2021-03-16 10:25:00,33.22,33.25,33.06,33.11,11148.0,30.5641,30.5917,30.4169,30.4629,11148.0
2021-03-16 10:30:00,33.1,33.23,33.06,33.18,9606.0,30.4537,30.5733,30.4169,30.5273,9606.0
2021-03-16 10:35:00,33.21,33.36,33.2,33.34,10357.0,30.5549,30.6929,30.5457,30.6745,10357.0
2021-03-16 10:40:00,33.41,33.41,33.3,33.3,5741.0,30.7389,30.7389,30.6377,30.6377,5741.0
2021-03-16 10:45:00,33.31,33.36,33.25,33.29,5183.0,30.6469,30.6929,30.5917,30.6285,5183.0
2021-03-16 10:50:00,33.24,33.46,33.24,33.45,9237.0,30.5825,30.7849,30.5825,30.7757,9237.0
2021-03-16 10:55:00,33.42,33.46,33.27,33.27,6478.0,30.7481,30.7849,30.6101,30.6101,6478.0
2021-03-16 11:00:00,33.29,33.35,33.21,33.28,5579.0,30.6285,30.6837,30.5549,30.6193,5579.0
2021-03-16 11:05:00,33.34,33.38,33.21,33.35,5488.0,30.6745,30.7113,30.5549,30.6837,5488.0
2021-03-16 11:10:00,33.38,33.41,33.29,33.41,4167.0,30.7113,30.7389,30.6285,30.7389,4167.0
2021-03-16 11:15:00,33.43,33.51,33.4,33.43,11927.0,30.7573,30.8309,30.7297,30.7573,11927.0
2021-03-16 11:20:00,33.44,33.45,33.34,33.36,5952.0,30.7665,30.7757,30.6745,30.6929,5952.0
2021-03-16 11:25:00,33.36,33.39,33.32,33.33,3625.0,30.6929,30.7205,30.6561,30.6653,3625.0
2021-03-16 11:30:00,33.36,33.43,33.35,33.4,5755.0,30.6929,30.7573,30.6837,30.7297,5755.0
2021-03-16 11:35:00,33.43,33.46,33.35,33.35,10245.0,30.7573,30.7849,30.6837,30.6837,10245.0
2021-03-16 11:40:00,33.37,33.4,33.31,33.39,6462.0,30.7021,30.7297,30.6469,30.7205,6462.0
2021-03-16 11:45:00,33.4,33.4,33.34,33.34,9086.0,30.7297,30.7297,30.6745,30.6745,9086.0
2021-03-16 11:50:00,33.36,33.43,33.31,33.36,9521.0,30.6929,30.7573,30.6469,30.6929,9521.0
2021-03-16 11:55:00,33.39,33.42,33.38,33.4,6746.0,30.7205,30.7481,30.7113,30.7297,6746.0
2021-03-16 12:00:00,33.4,33.42,33.33,33.42,6087.0,30.7297,30.7481,30.6653,30.7481,6087.0
2021-03-16 12:05:00,33.42,33.6,33.42,33.57,6556.0,30.7481,30.9138,30.7481,30.8862,6556.0
2021-03-16 12:10:00,33.57,33.61,33.48,33.51,6297.0,30.8862,30.923,30.8033,30.8309,6297.0
2021-03-16 12:15:00,33.49,33.49,33.42,33.42,3987.0,30.8125,30.8125,30.7481,30.7481,3987.0
2021-03-16 12:20:00,33.41,33.45,33.35,33.39,4800.0,30.7389,30.7757,30.6837,30.7205,4800.0
2021-03-16 12:25:00,33.39,33.46,33.36,33.42,11382.0,30.7205,30.7849,30.6929,30.7481,11382.0
2021-03-16 12:30:00,33.41,33.56,33.41,33.55,13740.0,30.7389,30.877,30.7389,30.8678,13740.0
2021-03-16 12:35:00,33.52,33.61,33.5,33.6,4824.0,30.8401,30.923,30.8217,30.9138,4824.0
2021-03-16 12:40:00,33.57,33.59,33.52,33.52,1700.0,30.8862,30.9046,30.8401,30.8401,1700.0
2021-03-16 12:45:00,33.53,33.55,33.49,33.49,3982.0,30.8493,30.8678,30.8125,30.8125,3982.0
2021-03-16 12:50:00,33.46,33.5,33.44,33.5,6840.0,30.7849,30.8217,30.7665,30.8217,6840.0
2021-03-16 12:55:00,33.5,33.5,33.43,33.44,4780.0,30.8217,30.8217,30.7573,30.7665,4780.0
2021-03-16 13:00:00,33.45,33.47,33.4,33.41,6057.0,30.7757,30.7941,30.7297,30.7389,6057.0
2021-03-16 13:05:00,33.44,33.45,33.41,33.43,3665.0,30.7665,30.7757,30.7389,30.7573,3665.0
2021-03-16 13:10:00,33.43,33.43,33.32,33.34,4902.0,30.7573,30.7573,30.6561,30.6745,4902.0
2021-03-16 13:15:00,33.33,33.36,33.33,33.35,6849.0,30.6653,30.6929,30.6653,30.6837,6849.0
2021-03-16 13:20:00,33.35,33.37,33.29,33.31,5685.0,30.6837,30.7021,30.6285,30.6469,5685.0
2021-03-16 13:25:00,33.33,33.39,33.31,33.31,3300.0,30.6653,30.7205,30.6469,30.6469,3300.0
2021-03-16 13:30:00,33.29,33.37,33.27,33.32,5681.0,30.6285,30.7021,30.6101,30.6561,5681.0
2021-03-16 13:35:00,33.31,33.31,33.24,33.24,6106.0,30.6469,30.6469,30.5825,30.5825,6106.0
2021-03-16 13:40:00,33.26,33.31,33.25,33.31,4207.0,30.6009,30.6469,30.5917,30.6469,4207.0
2021-03-16 13:45:00,33.36,33.36,33.29,33.29,6155.0,30.6929,30.6929,30.6285,30.6285,6155.0
2021-03-16 13:50:00,33.3,33.32,33.23,33.23,3314.0,30.6377,30.6561,30.5733,30.5733,3314.0
2021-03-16 13:55:00,33.19,33.25,33.19,33.2,6322.0,30.5365,30.5917,30.5365,30.5457,6322.0
2021-03-16 14:00:00,33.19,33.29,33.16,33.27,8216.0,30.5365,30.6285,30.5089,30.6101,8216.0
2021-03-16 14:05:00,33.28,33.29,33.24,33.25,4275.0,30.6193,30.6285,30.5825,30.5917,4275.0
2021-03-16 14:10:00,33.23,33.23,33.15,33.16,5521.0,30.5733,30.5733,30.4997,30.5089,5521.0
2021-03-16 14:15:00,33.18,33.22,33.11,33.11,5556.0,30.5273,30.5641,30.4629,30.4629,5556.0
2021-03-16 14:20:00,33.1,33.1,33.0,33.0,6690.0,30.4537,30.4537,30.3617,30.3617,6690.0
2021-03-16 14:25:00,32.98,33.07,32.97,33.05,9365.0,30.3433,30.4261,30.3341,30.4077,9365.0
2021-03-16 14:30:00,33.05,33.17,33.04,33.14,5437.0,30.4077,30.5181,30.3985,30.4905,5437.0
2021-03-16 14:35:00,33.12,33.13,33.0,33.0,6138.0,30.4721,30.4813,30.3617,30.3617,6138.0
2021-03-16 14:40:00,33.03,33.03,32.93,32.97,9268.0,30.3893,30.3893,30.2973,30.3341,9268.0
2021-03-16 14:45:00,32.95,33.05,32.93,33.04,9566.0,30.3157,30.4077,30.2973,30.3985,9566.0
2021-03-16 14:50:00,33.07,33.1,33.02,33.08,3572.0,30.4261,30.4537,30.3801,30.4353,3572.0
2021-03-16 14:55:00,33.09,33.11,33.07,33.1,4417.0,30.4445,30.4629,30.4261,30.4537,4417.0
2021-03-16 15:00:00,33.08,33.09,32.99,33.08,9808.0,30.4353,30.4445,30.3525,30.4353,9808.0
2021-03-16 15:05:00,33.08,33.13,33.08,33.12,3464.0,30.4353,30.4813,30.4353,30.4721,3464.0
2021-03-16 15:10:00,33.14,33.15,33.12,33.13,6560.0,30.4905,30.4997,30.4721,30.4813,6560.0
2021-03-16 15:15:00,33.15,33.17,33.01,33.04,19838.0,30.4997,30.5181,30.3709,30.3985,19838.0
2021-03-16 15:20:00,33.01,33.06,32.98,33.05,7285.0,30.3709,30.4169,30.3433,30.4077,7285.0
2021-03-16 15:25:00,33.04,33.06,32.97,33.0,14355.0,30.3985,30.4169,30.3341,30.3617,14355.0
2021-03-16 15:30:00,33.01,33.02,32.92,33.01,16347.0,30.3709,30.3801,30.2881,30.3709,16347.0
2021-03-16 15:35:00,32.99,33.03,32.91,33.0,13390.0,30.3525,30.3893,30.2789,30.3617,13390.0
2021-03-16 15:40:00,33.0,33.01,32.89,32.9,18192.0,30.3617,30.3709,30.2605,30.2697,18192.0
2021-03-16 15:45:00,32.9,32.91,32.81,32.84,28450.0,30.2697,30.2789,30.1869,30.2145,28450.0
2021-03-16 15:50:00,32.85,32.95,32.85,32.94,44490.0,30.2237,30.3157,30.2237,30.3065,44490.0
2021-03-16 15:55:00,32.96,33.0,32.91,32.95,61159.0,30.3249,30.3617,30.2789,30.3157,61159.0
2021-03-17 09:30:00,32.66,32.93,32.6,32.86,10918.0,30.0489,30.2973,29.9937,30.2329,10918.0
2021-03-17 09:35:00,32.89,33.19,32.87,33.14,5880.0,30.2605,30.5365,30.2421,30.4905,5880.0
2021-03-17 09:40:00,33.2,33.29,33.1,33.21,5203.0,30.5457,30.6285,30.4537,30.5549,5203.0
2021-03-17 09:45:00,33.2,33.39,33.05,33.05,5664.0,30.5457,30.7205,30.4077,30.4077,5664.0
2021-03-17 09:50:00,33.09,33.15,33.0,33.13,4631.0,30.4445,30.4997,30.3617,30.4813,4631.0
2021-03-17 09:55:00,33.12,33.12,32.97,33.0,30382.0,30.4721,30.4721,30.3341,30.3617,30382.0
2021-03-17 10:00:00,33.0,33.12,32.83,32.84,9186.0,30.3617,30.4721,30.2053,30.2145,9186.0
2021-03-17 10:05:00,32.77,32.84,32.69,32.73,7964.0,30.1501,30.2145,30.0765,30.1133,7964.0
2021-03-17 10:10:00,32.72,32.8,32.67,32.8,7236.0,30.1041,30.1777,30.0581,30.1777,7236.0
2021-03-17 10:15:00,32.77,32.84,32.69,32.7,6524.0,30.1501,30.2145,30.0765,30.0857,6524.0
2021-03-17 10:20:00,32.66,32.71,32.56,32.62,4734.0,30.0489,30.0949,29.9569,30.0121,4734.0
2021-03-17 10:25:00,32.63,32.77,32.63,32.77,6697.0,30.0213,30.1501,30.0213,30.1501,6697.0
2021-03-17 10:30:00,32.75,32.76,32.64,32.64,8070.0,30.1317,30.1409,30.0305,30.0305,8070.0
2021-03-17 10:35:00,32.64,32.64,32.48,32.59,15234.0,30.0305,30.0305,29.8833,29.9845,15234.0
2021-03-17 10:40:00,32.59,32.62,32.47,32.48,33431.0,29.9845,30.0121,29.8741,29.8833,33431.0
2021-03-17 10:45:00,32.5,32.54,32.44,32.51,30445.0,29.9017,29.9385,29.8465,29.9109,30445.0
2021-03-17 10:50:00,32.49,32.6,32.45,32.45,38215.0,29.8925,29.9937,29.8557,29.8557,38215.0
2021-03-17 10:55:00,32.44,32.53,32.39,32.49,16652.0,29.8465,29.9293,29.8005,29.8925,16652.0
2021-03-17 11:00:00,32.46,32.46,32.37,32.39,15266.0,29.8649,29.8649,29.7821,29.8005,15266.0
2021-03-17 11:05:00,32.36,32.41,32.35,32.41,24657.0,29.7729,29.8189,29.7637,29.8189,24657.0
2021-03-17 11:10:00,32.4,32.53,32.4,32.41,45957.0,29.8097,29.9293,29.8097,29.8189,45957.0
2021-03-17 11:15:00,32.41,32.51,32.38,32.4,14845.0,29.8189,29.9109,29.7913,29.8097,14845.0
2021-03-17 11:20:00,32.41,32.46,32.37,32.44,12033.0,29.8189,29.8649,29.7821,29.8465,12033.0
2021-03-17 11:25:00,32.45,32.47,32.38,32.38,14079.0,29.8557,29.8741,29.7913,29.7913,14079.0
2021-03-17 11:30:00,32.39,32.46,32.38,32.41,8505.0,29.8005,29.8649,29.7913,29.8189,8505.0
2021-03-17 11:35:00,32.41,32.52,32.41,32.52,14844.0,29.8189,29.9201,29.8189,29.9201,14844.0
2021-03-17 11:40:00,32.5,32.55,32.48,32.48,10503.0,29.9017,29.9477,29.8833,29.8833,10503.0
2021-03-17 11:45:00,32.51,32.56,32.47,32.55,12275.0,29.9109,29.9569,29.8741,29.9477,12275.0
2021-03-17 11:50:00,32.52,32.53,32.42,32.46,10629.0,29.9201,29.9293,29.8281,29.8649,10629.0
2021-03-17 11:55:00,32.45,32.45,32.39,32.41,6431.0,29.8557,29.8557,29.8005,29.8189,6431.0
2021-03-17 12:00:00,32.42,32.56,32.42,32.53,13231.0,29.8281,29.9569,29.8281,29.9293,13231.0
2021-03-17 12:05:00,32.53,32.58,32.5,32.53,22630.0,29.9293,29.9753,29.9017,29.9293,22630.0
2021-03-17 12:10:00,32.54,32.54,32.44,32.48,18708.0,29.9385,29.9385,29.8465,29.8833,18708.0
2021-03-17 12:15:00,32.48,32.48,32.41,32.43,9736.0,29.8833,29.8833,29.8189,29.8373,9736.0
2021-03-17 12:20:00,32.42,32.44,32.35,32.38,13454.0,29.8281,29.8465,29.7637,29.7913,13454.0
2021-03-17 12:25:00,32.39,32.43,32.38,32.41,12057.0,29.8005,29.8373,29.7913,29.8189,12057.0
2021-03-17 12:30:00,32.41,32.48,32.39,32.45,9471.0,29.8189,29.8833,29.8005,29.8557,9471.0
2021-03-17 12:35:00,32.45,32.45,32.37,32.41,21830.0,29.8557,29.8557,29.7821,29.8189,21830.0
2021-03-17 12:40:00,32.42,32.42,32.35,32.37,11036.0,29.8281,29.8281,29.7637,29.7821,11036.0
2021-03-17 12:45:00,32.39,32.42,32.36,32.38,11376.0,29.8005,29.8281,29.7729,29.7913,11376.0
2021-03-17 12:50:00,32.37,32.43,32.34,32.43,7539.0,29.7821,29.8373,29.7545,29.8373,7539.0
2021-03-17 12:55:00,32.43,32.43,32.36,32.42,6499.0,29.8373,29.8373,29.7729,29.8281,6499.0
2021-03-17 13:00:00,32.4,32.52,32.39,32.48,5253.0,29.8097,29.9201,29.8005,29.8833,5253.0
2021-03-17 13:05:00,32.48,32.55,32.44,32.55,17029.0,29.8833,29.9477,29.8465,29.9477,17029.0
2021-03-17 13:10:00,32.53,32.56,32.52,32.52,13299.0,29.9293,29.9569,29.9201,29.9201,13299.0
2021-03-17 13:15:00,32.5,32.53,32.45,32.52,7888.0,29.9017,29.9293,29.8557,29.9201,7888.0
2021-03-17 13:20:00,32.52,32.55,32.47,32.55,7732.0,29.9201,29.9477,29.8741,29.9477,7732.0
2021-03-17 13:25:00,32.55,32.6,32.54,32.57,5968.0,29.9477,29.9937,29.9385,29.9661,5968.0
2021-03-17 13:30:00,32.57,32.63,32.56,32.63,15560.0,29.9661,30.0213,29.9569,30.0213,15560.0
2021-03-17 13:35:00,32.63,32.66,32.6,32.62,11218.0,30.0213,30.0489,29.9937,30.0121,11218.0
2021-03-17 13:40:00,32.64,32.71,32.6,32.64,24088.0,30.0305,30.0949,29.9937,30.0305,24088.0
2021-03-17 13:45:00,32.64,32.68,32.62,32.66,16501.0,30.0305,30.0673,30.0121,30.0489,16501.0
2021-03-17 13:50:00,32.66,32.67,32.58,32.63,9763.0,30.0489,30.0581,29.9753,30.0213,9763.0
2021-03-17 13:55:00,32.61,32.61,32.48,32.48,45566.0,30.0029,30.0029,29.8833,29.8833,45566.0
2021-03-17 14:00:00,32.5,32.76,32.5,32.75,24985.0,29.9017,30.1409,29.9017,30.1317,24985.0
2021-03-17 14:05:00,32.76,32.93,32.76,32.85,12650.0,30.1409,30.2973,30.1409,30.2237,12650.0
2021-03-17 14:10:00,32.86,33.1,32.85,33.1,21788.0,30.2329,30.4537,30.2237,30.4537,21788.0
2021-03-17 14:15:00,33.08,33.08,32.92,33.02,7268.0,30.4353,30.4353,30.2881,30.3801,7268.0
2021-03-17 14:20:00,33.04,33.04,32.9,32.92,5768.0,30.3985,30.3985,30.2697,30.2881,5768.0
2021-03-17 14:25:00,32.89,32.96,32.85,32.88,6984.0,30.2605,30.3249,30.2237,30.2513,6984.0
2021-03-17 14:30:00,32.87,32.97,32.83,32.94,6827.0,30.2421,30.3341,30.2053,30.3065,6827.0
2021-03-17 14:35:00,32.95,33.08,32.95,33.02,9164.0,30.3157,30.4353,30.3157,30.3801,9164.0
2021-03-17 14:40:00,33.03,33.18,33.03,33.15,6700.0,30.3893,30.5273,30.3893,30.4997,6700.0
2021-03-17 14:45:00,33.15,33.18,33.1,33.18,9907.0,30.4997,30.5273,30.4537,30.5273,9907.0
2021-03-17 14:50:00,33.18,33.18,33.1,33.16,6628.0,30.5273,30.5273,30.4537,30.5089,6628.0
2021-03-17 14:55:00,33.15,33.2,33.12,33.15,16635.0,30.4997,30.5457,30.4721,30.4997,16635.0
2021-03-17 15:00:00,33.13,33.27,33.11,33.17,21776.0,30.4813,30.6101,30.4629,30.5181,21776.0
2021-03-17 15:05:00,33.17,33.19,33.11,33.16,10176.0,30.5181,30.5365,30.4629,30.5089,10176.0
2021-03-17 15:10:00,33.15,33.2,33.01,33.02,15868.0,30.4997,30.5457,30.3709,30.3801,15868.0
2021-03-17 15:15:00,33.08,33.08,33.0,33.04,7167.0,30.4353,30.4353,30.3617,30.3985,7167.0
2021-03-17 15:20:00,33.04,33.08,32.95,32.98,36909.0,30.3985,30.4353,30.3157,30.3433,36909.0
2021-03-17 15:25:00,33.01,33.09,33.0,33.05,7690.0,30.3709,30.4445,30.3617,30.4077,7690.0
2021-03-17 15:30:00,33.09,33.2,33.09,33.2,8890.0,30.4445,30.5457,30.4445,30.5457,8890.0
2021-03-17 15:35:00,33.18,33.18,33.05,33.06,20349.0,30.5273,30.5273,30.4077,30.4169,20349.0
2021-03-17 15:40:00,33.08,33.15,33.03,33.05,18681.0,30.4353,30.4997,30.3893,30.4077,18681.0
2021-03-17 15:45:00,33.05,33.19,33.05,33.14,18235.0,30.4077,30.5365,30.4077,30.4905,18235.0
2021-03-17 15:50:00,33.13,33.27,33.12,33.27,35755.0,30.4813,30.6101,30.4721,30.6101,35755.0
2021-03-17 15:55:00,33.28,33.35,33.21,33.34,70998.0,30.6193,30.6837,30.5549,30.6745,70998.0
2021-03-18 09:30:00,33.65,33.78,33.13,33.13,28089.0,30.9598,31.0794,30.4813,30.4813,28089.0
2021-03-18 09:35:00,33.33,33.39,33.12,33.39,4300.0,30.6653,30.7205,30.4721,30.7205,4300.0
2021-03-18 09:40:00,33.42,33.51,33.29,33.48,19080.0,30.7481,30.8309,30.6285,30.8033,19080.0
2021-03-18 09:45:00,33.48,33.63,33.38,33.44,17721.0,30.8033,30.9414,30.7113,30.7665,17721.0
2021-03-18 09:50:00,33.44,33.52,33.27,33.52,14129.0,30.7665,30.8401,30.6101,30.8401,14129.0
2021-03-18 09:55:00,33.55,33.73,33.51,33.67,9567.0,30.8678,31.0334,30.8309,30.9782,9567.0
2021-03-18 10:00:00,33.72,33.72,33.42,33.45,8072.0,31.0242,31.0242,30.7481,30.7757,8072.0
2021-03-18 10:05:00,33.42,33.56,33.31,33.49,12308.0,30.7481,30.877,30.6469,30.8125,12308.0
2021-03-18 10:10:00,33.51,33.61,33.49,33.59,7167.0,30.8309,30.923,30.8125,30.9046,7167.0
2021-03-18 10:15:00,33.57,33.57,33.35,33.44,9027.0,30.8862,30.8862,30.6837,30.7665,9027.0
2021-03-18 10:20:00,33.44,33.47,33.35,33.38,10825.0,30.7665,30.7941,30.6837,30.7113,10825.0
2021-03-18 10:25:00,33.39,33.53,33.39,33.49,8833.0,30.7205,30.8493,30.7205,30.8125,8833.0
2021-03-18 10:30:00,33.5,33.6,33.45,33.55,17282.0,30.8217,30.9138,30.7757,30.8678,17282.0
2021-03-18 10:35:00,33.54,33.6,33.41,33.49,22433.0,30.8585,30.9138,30.7389,30.8125,22433.0
2021-03-18 10:40:00,33.46,33.47,33.35,33.4,26991.0,30.7849,30.7941,30.6837,30.7297,26991.0
2021-03-18 10:45:00,33.4,33.5,33.39,33.42,24024.0,30.7297,30.8217,30.7205,30.7481,24024.0
2021-03-18 10:50:00,33.41,33.44,33.13,33.17,28285.0,30.7389,30.7665,30.4813,30.5181,28285.0
2021-03-18 10:55:00,33.2,33.33,33.16,33.33,11362.0,30.5457,30.6653,30.5089,30.6653,11362.0
2021-03-18 11:00:00,33.33,33.45,33.29,33.44,13498.0,30.6653,30.7757,30.6285,30.7665,13498.0
2021-03-18 11:05:00,33.47,33.55,33.45,33.51,7803.0,30.7941,30.8678,30.7757,30.8309,7803.0
2021-03-18 11:10:00,33.52,33.52,33.38,33.39,9089.0,30.8401,30.8401,30.7113,30.7205,9089.0
2021-03-18 11:15:00,33.4,33.5,33.39,33.45,8442.0,30.7297,30.8217,30.7205,30.7757,8442.0
2021-03-18 11:20:00,33.46,33.59,33.46,33.59,6510.0,30.7849,30.9046,30.7849,30.9046,6510.0
2021-03-18 11:25:00,33.56,33.58,33.51,33.55,8777.0,30.877,30.8954,30.8309,30.8678,8777.0
2021-03-18 11:30:00,33.53,33.63,33.51,33.59,9584.0,30.8493,30.9414,30.8309,30.9046,9584.0
2021-03-18 11:35:00,33.61,33.63,33.55,33.57,10716.0,30.923,30.9414,30.8678,30.8862,10716.0
2021-03-18 11:40:00,33.58,33.66,33.57,33.58,7723.0,30.8954,30.969,30.8862,30.8954,7723.0
2021-03-18 11:45:00,33.59,33.64,33.58,33.61,12502.0,30.9046,30.9506,30.8954,30.923,12502.0
2021-03-18 11:50:00,33.6,33.63,33.59,33.6,5115.0,30.9138,30.9414,30.9046,30.9138,5115.0
2021-03-18 11:55:00,33.6,33.61,33.52,33.55,27809.0,30.9138,30.923,30.8401,30.8678,27809.0
2021-03-18 12:00:00,33.55,33.59,33.48,33.5,4524.0,30.8678,30.9046,30.8033,30.8217,4524.0
2021-03-18 12:05:00,33.45,33.46,33.37,33.37,6389.0,30.7757,30.7849,30.7021,30.7021,6389.0
2021-03-18 12:10:00,33.39,33.46,33.38,33.43,3898.0,30.7205,30.7849,30.7113,30.7573,3898.0
2021-03-18 12:15:00,33.37,33.39,33.32,33.34,4349.0,30.7021,30.7205,30.6561,30.6745,4349.0
2021-03-18 12:20:00,33.32,33.37,33.26,33.3,9254.0,30.6561,30.7021,30.6009,30.6377,9254.0
2021-03-18 12:25:00,33.3,33.46,33.3,33.45,18115.0,30.6377,30.7849,30.6377,30.7757,18115.0
2021-03-18 12:30:00,33.44,33.49,33.36,33.36,12856.0,30.7665,30.8125,30.6929,30.6929,12856.0
2021-03-18 12:35:00,33.34,33.48,33.33,33.42,9513.0,30.6745,30.8033,30.6653,30.7481,9513.0
2021-03-18 12:40:00,33.46,33.51,33.37,33.38,5807.0,30.7849,30.8309,30.7021,30.7113,5807.0
2021-03-18 12:45:00,33.38,33.42,33.28,33.28,19378.0,30.7113,30.7481,30.6193,30.6193,19378.0
2021-03-18 12:50:00,33.26,33.27,33.12,33.15,10089.0,30.6009,30.6101,30.4721,30.4997,10089.0
2021-03-18 12:55:00,33.13,33.25,33.08,33.24,11851.0,30.4813,30.5917,30.4353,30.5825,11851.0
2021-03-18 13:00:00,33.2,33.27,33.15,33.26,12353.0,30.5457,30.6101,30.4997,30.6009,12353.0
2021-03-18 13:05:00,33.27,33.32,33.23,33.29,5362.0,30.6101,30.6561,30.5733,30.6285,5362.0
2021-03-18 13:10:00,33.28,33.33,33.24,33.29,14693.0,30.6193,30.6653,30.5825,30.6285,14693.0
2021-03-18 13:15:00,33.3,33.35,33.26,33.35,23166.0,30.6377,30.6837,30.6009,30.6837,23166.0
2021-03-18 13:20:00,33.34,33.45,33.34,33.4,13484.0,30.6745,30.7757,30.6745,30.7297,13484.0
2021-03-18 13:25:00,33.4,33.48,33.4,33.47,17733.0,30.7297,30.8033,30.7297,30.7941,17733.0
2021-03-18 13:30:00,33.48,33.54,33.37,33.37,34222.0,30.8033,30.8585,30.7021,30.7021,34222.0
2021-03-18 13:35:00,33.37,33.5,33.37,33.5,12879.0,30.7021,30.8217,30.7021,30.8217,12879.0
2021-03-18 13:40:00,33.52,33.55,33.48,33.51,4511.0,30.8401,30.8678,30.8033,30.8309,4511.0
2021-03-18 13:45:00,33.48,33.51,33.4,33.43,8026.0,30.8033,30.8309,30.7297,30.7573,8026.0
2021-03-18 13:50:00,33.44,33.52,33.43,33.5,9825.0,30.7665,30.8401,30.7573,30.8217,9825.0
2021-03-18 13:55:00,33.5,33.5,33.42,33.45,9057.0,30.8217,30.8217,30.7481,30.7757,9057.0
2021-03-18 14:00:00,33.45,33.49,33.32,33.38,41612.0,30.7757,30.8125,30.6561,30.7113,41612.0
2021-03-18 14:05:00,33.37,33.39,33.23,33.32,13951.0,30.7021,30.7205,30.5733,30.6561,13951.0
2021-03-18 14:10:00,33.32,33.32,33.23,33.25,11348.0,30.6561,30.6561,30.5733,30.5917,11348.0
2021-03-18 14:15:00,33.26,33.26,33.08,33.08,13973.0,30.6009,30.6009,30.4353,30.4353,13973.0
2021-03-18 14:20:00,33.07,33.15,33.04,33.05,21905.0,30.4261,30.4997,30.3985,30.4077,21905.0
2021-03-18 14:25:00,33.06,33.08,32.94,32.95,18441.0,30.4169,30.4353,30.3065,30.3157,18441.0
2021-03-18 14:30:00,32.96,33.07,32.95,32.99,10200.0,30.3249,30.4261,30.3157,30.3525,10200.0
2021-03-18 14:35:00,32.99,32.99,32.86,32.88,15497.0,30.3525,30.3525,30.2329,30.2513,15497.0
2021-03-18 14:40:00,32.86,32.9,32.78,32.87,16756.0,30.2329,30.2697,30.1593,30.2421,16756.0
2021-03-18 14:45:00,32.9,33.02,32.9,32.98,13595.0,30.2697,30.3801,30.2697,30.3433,13595.0
2021-03-18 14:50:00,32.98,33.01,32.91,32.94,14555.0,30.3433,30.3709,30.2789,30.3065,14555.0
2021-03-18 14:55:00,32.95,32.97,32.88,32.93,15639.0,30.3157,30.3341,30.2513,30.2973,15639.0
2021-03-18 15:00:00,32.93,32.93,32.76,32.8,29865.0,30.2973,30.2973,30.1409,30.1777,29865.0
2021-03-18 15:05:00,32.8,32.8,32.66,32.71,19332.0,30.1777,30.1777,30.0489,30.0949,19332.0
2021-03-18 15:10:00,32.71,32.74,32.63,32.63,28479.0,30.0949,30.1225,30.0213,30.0213,28479.0
2021-03-18 15:15:00,32.65,32.65,32.43,32.5,19509.0,30.0397,30.0397,29.8373,29.9017,19509.0
2021-03-18 15:20:00,32.49,32.49,32.39,32.42,47016.0,29.8925,29.8925,29.8005,29.8281,47016.0
2021-03-18 15:25:00,32.41,32.5,32.31,32.48,24616.0,29.8189,29.9017,29.7269,29.8833,24616.0
2021-03-18 15:30:00,32.5,32.5,32.24,32.25,28960.0,29.9017,29.9017,29.6625,29.6717,28960.0
2021-03-18 15:35:00,32.25,32.37,32.24,32.29,34895.0,29.6717,29.7821,29.6625,29.7085,34895.0
2021-03-18 15:40:00,32.29,32.33,32.22,32.25,24979.0,29.7085,29.7453,29.6441,29.6717,24979.0
2021-03-18 15:45:00,32.24,32.24,32.14,32.19,48482.0,29.6625,29.6625,29.5705,29.6165,48482.0
2021-03-18 15:50:00,32.2,32.3,32.18,32.27,88247.0,29.6257,29.7177,29.6073,29.6901,88247.0
2021-03-18 15:55:00,32.26,32.4,32.21,32.38,153866.0,29.6809,29.8097,29.6349,29.7913,153866.0
2021-03-19 09:30:00,32.2,32.39,32.06,32.29,37624.0,29.6257,29.8005,29.4969,29.7085,37624.0
2021-03-19 09:35:00,32.23,32.38,32.18,32.19,7424.0,29.6533,29.7913,29.6073,29.6165,7424.0
2021-03-19 09:40:00,32.1,32.1,31.93,32.03,20268.0,29.5337,29.5337,29.3773,29.4693,20268.0
2021-03-19 09:45:00,32.02,32.13,31.93,32.07,9717.0,29.4601,29.5613,29.3773,29.5061,9717.0
2021-03-19 09:50:00,32.13,32.6,32.07,32.28,10106.0,29.5613,29.9937,29.5061,29.6993,10106.0
2021-03-19 09:55:00,32.27,32.51,32.21,32.51,8347.0,29.6901,29.9109,29.6349,29.9109,8347.0
2021-03-19 10:00:00,32.5,32.61,32.34,32.38,26044.0,29.9017,30.0029,29.7545,29.7913,26044.0
2021-03-19 10:05:00,32.36,32.37,32.27,32.37,6088.0,29.7729,29.7821,29.6901,29.7821,6088.0
2021-03-19 10:10:00,32.35,32.48,32.28,32.44,7935.0,29.7637,29.8833,29.6993,29.8465,7935.0
2021-03-19 10:15:00,32.44,32.59,32.39,32.58,7150.0,29.8465,29.9845,29.8005,29.9753,7150.0
2021-03-19 10:20:00,32.52,32.6,32.45,32.48,6392.0,29.9201,29.9937,29.8557,29.8833,6392.0
2021-03-19 10:25:00,32.46,32.53,32.4,32.48,6848.0,29.8649,29.9293,29.8097,29.8833,6848.0
2021-03-19 10:30:00,32.43,32.59,32.43,32.48,9691.0,29.8373,29.9845,29.8373,29.8833,9691.0
2021-03-19 10:35:00,32.53,32.68,32.52,32.66,4308.0,29.9293,30.0673,29.9201,30.0489,4308.0
2021-03-19 10:40:00,32.68,32.71,32.62,32.71,5139.0,30.0673,30.0949,30.0121,30.0949,5139.0
2021-03-19 10:45:00,32.7,32.82,32.69,32.77,7339.0,30.0857,30.1961,30.0765,30.1501,7339.0
2021-03-19 10:50:00,32.73,32.89,32.73,32.85,7726.0,30.1133,30.2605,30.1133,30.2237,7726.0
2021-03-19 10:55:00,32.84,32.85,32.75,32.82,7193.0,30.2145,30.2237,30.1317,30.1961,7193.0
2021-03-19 11:00:00,32.84,32.86,32.76,32.77,8370.0,30.2145,30.2329,30.1409,30.1501,8370.0
2021-03-19 11:05:00,32.8,32.97,32.78,32.97,6232.0,30.1777,30.3341,30.1593,30.3341,6232.0
2021-03-19 11:10:00,32.97,33.0,32.84,33.0,5116.0,30.3341,30.3617,30.2145,30.3617,5116.0
2021-03-19 11:15:00,32.97,32.97,32.88,32.9,5369.0,30.3341,30.3341,30.2513,30.2697,5369.0
2021-03-19 11:20:00,32.92,32.93,32.78,32.78,4522.0,30.2881,30.2973,30.1593,30.1593,4522.0
2021-03-19 11:25:00,32.79,32.84,32.7,32.8,7536.0,30.1685,30.2145,30.0857,30.1777,7536.0
2021-03-19 11:30:00,32.84,32.95,32.79,32.95,2806.0,30.2145,30.3157,30.1685,30.3157,2806.0
2021-03-19 11:35:00,32.94,33.02,32.91,32.91,18199.0,30.3065,30.3801,30.2789,30.2789,18199.0
2021-03-19 11:40:00,32.95,32.97,32.87,32.89,6883.0,30.3157,30.3341,30.2421,30.2605,6883.0
2021-03-19 11:45:00,32.91,32.91,32.81,32.84,2831.0,30.2789,30.2789,30.1869,30.2145,2831.0
2021-03-19 11:50:00,32.85,32.87,32.79,32.84,4002.0,30.2237,30.2421,30.1685,30.2145,4002.0
2021-03-19 11:55:00,32.87,32.89,32.84,32.87,3728.0,30.2421,30.2605,30.2145,30.2421,3728.0
2021-03-19 12:00:00,32.89,32.94,32.85,32.94,7953.0,30.2605,30.3065,30.2237,30.3065,7953.0
2021-03-19 12:05:00,32.95,32.99,32.92,32.96,4737.0,30.3157,30.3525,30.2881,30.3249,4737.0
2021-03-19 12:10:00,32.96,32.98,32.93,32.98,1300.0,30.3249,30.3433,30.2973,30.3433,1300.0
2021-03-19 12:15:00,33.0,33.08,33.0,33.07,3300.0,30.3617,30.4353,30.3617,30.4261,3300.0
2021-03-19 12:20:00,33.02,33.03,32.96,33.01,19069.0,30.3801,30.3893,30.3249,30.3709,19069.0
2021-03-19 12:25:00,33.02,33.07,32.99,33.0,6114.0,30.3801,30.4261,30.3525,30.3617,6114.0
2021-03-19 12:30:00,33.0,33.0,32.93,32.94,3964.0,30.3617,30.3617,30.2973,30.3065,3964.0
2021-03-19 12:35:00,32.93,33.1,32.91,33.1,8229.0,30.2973,30.4537,30.2789,30.4537,8229.0
2021-03-19 12:40:00,33.09,33.16,33.08,33.15,7306.0,30.4445,30.5089,30.4353,30.4997,7306.0
2021-03-19 12:45:00,33.14,33.16,33.09,33.14,4407.0,30.4905,30.5089,30.4445,30.4905,4407.0
2021-03-19 12:50:00,33.12,33.14,33.0,33.0,13397.0,30.4721,30.4905,30.3617,30.3617,13397.0
2021-03-19 12:55:00,33.01,33.07,32.97,33.05,4872.0,30.3709,30.4261,30.3341,30.4077,4872.0
2021-03-19 13:00:00,33.02,33.02,32.95,33.0,2817.0,30.3801,30.3801,30.3157,30.3617,2817.0
2021-03-19 13:05:00,33.04,33.11,33.02,33.11,11370.0,30.3985,30.4629,30.3801,30.4629,11370.0
2021-03-19 13:10:00,33.13,33.13,33.09,33.13,3570.0,30.4813,30.4813,30.4445,30.4813,3570.0
2021-03-19 13:15:00,33.12,33.17,33.12,33.15,7503.0,30.4721,30.5181,30.4721,30.4997,7503.0
2021-03-19 13:20:00,33.16,33.22,33.16,33.18,15201.0,30.5089,30.5641,30.5089,30.5273,15201.0
2021-03-19 13:25:00,33.17,33.18,33.0,33.0,4667.0,30.5181,30.5273,30.3617,30.3617,4667.0
2021-03-19 13:30:00,33.0,33.03,32.92,32.92,2960.0,30.3617,30.3893,30.2881,30.2881,2960.0
2021-03-19 13:35:00,32.91,33.04,32.87,32.99,3862.0,30.2789,30.3985,30.2421,30.3525,3862.0
2021-03-19 13:40:00,32.96,32.99,32.92,32.98,3034.0,30.3249,30.3525,30.2881,30.3433,3034.0
2021-03-19 13:45:00,32.96,32.99,32.92,32.99,8173.0,30.3249,30.3525,30.2881,30.3525,8173.0
2021-03-19 13:50:00,33.0,33.07,33.0,33.05,7569.0,30.3617,30.4261,30.3617,30.4077,7569.0
2021-03-19 13:55:00,33.04,33.07,33.01,33.07,8310.0,30.3985,30.4261,30.3709,30.4261,8310.0
2021-03-19 14:00:00,33.06,33.12,33.04,33.06,6893.0,30.4169,30.4721,30.3985,30.4169,6893.0
2021-03-19 14:05:00,33.04,33.08,32.94,32.94,7487.0,30.3985,30.4353,30.3065,30.3065,7487.0
2021-03-19 14:10:00,32.95,32.97,32.87,32.94,3814.0,30.3157,30.3341,30.2421,30.3065,3814.0
2021-03-19 14:15:00,32.92,32.92,32.82,32.84,3805.0,30.2881,30.2881,30.1961,30.2145,3805.0
2021-03-19 14:20:00,32.82,32.82,32.79,32.8,3263.0,30.1961,30.1961,30.1685,30.1777,3263.0
2021-03-19 14:25:00,32.8,32.84,32.76,32.82,5962.0,30.1777,30.2145,30.1409,30.1961,5962.0
2021-03-19 14:30:00,32.82,32.9,32.82,32.88,6503.0,30.1961,30.2697,30.1961,30.2513,6503.0
2021-03-19 14:35:00,32.86,32.96,32.86,32.93,28456.0,30.2329,30.3249,30.2329,30.2973,28456.0
2021-03-19 14:40:00,32.93,32.94,32.86,32.89,6526.0,30.2973,30.3065,30.2329,30.2605,6526.0
2021-03-19 14:45:00,32.89,32.91,32.81,32.82,4437.0,30.2605,30.2789,30.1869,30.1961,4437.0
2021-03-19 14:50:00,32.84,32.85,32.79,32.85,6044.0,30.2145,30.2237,30.1685,30.2237,6044.0
2021-03-19 14:55:00,32.84,33.05,32.84,33.04,15224.0,30.2145,30.4077,30.2145,30.3985,15224.0
2021-03-19 15:00:00,33.03,33.07,32.99,33.05,10236.0,30.3893,30.4261,30.3525,30.4077,10236.0
2021-03-19 15:05:00,33.05,33.05,32.99,33.0,6770.0,30.4077,30.4077,30.3525,30.3617,6770.0
2021-03-19 15:10:00,32.99,33.07,32.99,33.03,16191.0,30.3525,30.4261,30.3525,30.3893,16191.0
2021-03-19 15:15:00,33.04,33.1,33.02,33.09,4960.0,30.3985,30.4537,30.3801,30.4445,4960.0
2021-03-19 15:20:00,33.1,33.13,33.08,33.09,9788.0,30.4537,30.4813,30.4353,30.4445,9788.0
2021-03-19 15:25:00,33.08,33.17,33.08,33.17,29460.0,30.4353,30.5181,30.4353,30.5181,29460.0
2021-03-19 15:30:00,33.17,33.21,33.15,33.17,28838.0,30.5181,30.5549,30.4997,30.5181,28838.0
2021-03-19 15:35:00,33.17,33.18,33.08,33.09,40416.0,30.5181,30.5273,30.4353,30.4445,40416.0
2021-03-19 15:40:00,33.09,33.1,32.93,32.95,43365.0,30.4445,30.4537,30.2973,30.3157,43365.0
2021-03-19 15:45:00,32.95,32.99,32.76,32.81,74295.0,30.3157,30.3525,30.1409,30.1869,74295.0
2021-03-19 15:50:00,32.62,32.79,32.54,32.55,84887.0,30.0121,30.1685,29.9385,29.9477,84887.0
2021-03-19 15:55:00,32.55,32.68,32.42,32.42,264258.0,29.9477,30.0673,29.8281,29.8281,264258.0
2021-03-22 09:30:00,32.67,32.88,32.45,32.59,49680.0,30.0581,30.2513,29.8557,29.9845,49680.0
2021-03-22 09:35:00,32.64,32.81,32.59,32.7,10772.0,30.0305,30.1869,29.9845,30.0857,10772.0
2021-03-22 09:40:00,32.7,32.78,32.48,32.49,31821.0,30.0857,30.1593,29.8833,29.8925,31821.0
2021-03-22 09:45:00,32.62,32.65,32.45,32.61,7363.0,30.0121,30.0397,29.8557,30.0029,7363.0
2021-03-22 09:50:00,32.58,32.71,32.58,32.62,16707.0,29.9753,30.0949,29.9753,30.0121,16707.0
2021-03-22 09:55:00,32.6,32.6,32.38,32.38,22040.0,29.9937,29.9937,29.7913,29.7913,22040.0
2021-03-22 10:00:00,32.41,32.51,32.34,32.45,18553.0,29.8189,29.9109,29.7545,29.8557,18553.0
2021-03-22 10:05:00,32.45,32.53,32.34,32.4,22162.0,29.8557,29.9293,29.7545,29.8097,22162.0
2021-03-22 10:10:00,32.4,32.46,32.19,32.28,27204.0,29.8097,29.8649,29.6165,29.6993,27204.0
2021-03-22 10:15:00,32.26,32.46,32.25,32.45,15624.0,29.6809,29.8649,29.6717,29.8557,15624.0
2021-03-22 10:20:00,32.47,32.49,32.34,32.38,10523.0,29.8741,29.8925,29.7545,29.7913,10523.0
2021-03-22 10:25:00,32.38,32.4,32.2,32.2,8256.0,29.7913,29.8097,29.6257,29.6257,8256.0
2021-03-22 10:30:00,32.21,32.24,32.12,32.12,15725.0,29.6349,29.6625,29.5521,29.5521,15725.0
2021-03-22 10:35:00,32.12,32.19,32.05,32.19,13593.0,29.5521,29.6165,29.4877,29.6165,13593.0
2021-03-22 10:40:00,32.21,32.27,32.15,32.25,5170.0,29.6349,29.6901,29.5797,29.6717,5170.0
2021-03-22 10:45:00,32.29,32.34,32.28,32.3,8330.0,29.7085,29.7545,29.6993,29.7177,8330.0
2021-03-22 10:50:00,32.32,32.35,32.27,32.27,15665.0,29.7361,29.7637,29.6901,29.6901,15665.0
2021-03-22 10:55:00,32.26,32.3,32.14,32.2,17535.0,29.6809,29.7177,29.5705,29.6257,17535.0
2021-03-22 11:00:00,32.21,32.22,32.12,32.13,7061.0,29.6349,29.6441,29.5521,29.5613,7061.0
2021-03-22 11:05:00,32.14,32.25,32.14,32.21,14055.0,29.5705,29.6717,29.5705,29.6349,14055.0
2021-03-22 11:10:00,32.16,32.19,32.05,32.09,9690.0,29.5889,29.6165,29.4877,29.5245,9690.0
2021-03-22 11:15:00,32.07,32.13,32.03,32.09,11320.0,29.5061,29.5613,29.4693,29.5245,11320.0
2021-03-22 11:20:00,32.1,32.19,32.07,32.08,18938.0,29.5337,29.6165,29.5061,29.5153,18938.0
2021-03-22 11:25:00,32.08,32.13,32.05,32.05,10244.0,29.5153,29.5613,29.4877,29.4877,10244.0
2021-03-22 11:30:00,32.06,32.16,32.05,32.16,16897.0,29.4969,29.5889,29.4877,29.5889,16897.0
2021-03-22 11:35:00,32.15,32.21,32.14,32.16,12844.0,29.5797,29.6349,29.5705,29.5889,12844.0
2021-03-22 11:40:00,32.15,32.19,32.1,32.17,15404.0,29.5797,29.6165,29.5337,29.5981,15404.0
2021-03-22 11:45:00,32.17,32.17,32.1,32.15,7799.0,29.5981,29.5981,29.5337,29.5797,7799.0
2021-03-22 11:50:00,32.14,32.18,32.1,32.11,8464.0,29.5705,29.6073,29.5337,29.5429,8464.0
2021-03-22 11:55:00,32.1,32.16,32.07,32.13,6694.0,29.5337,29.5889,29.5061,29.5613,6694.0
2021-03-22 12:00:00,32.14,32.18,32.1,32.16,14538.0,29.5705,29.6073,29.5337,29.5889,14538.0
2021-03-22 12:05:00,32.16,32.16,32.06,32.08,6336.0,29.5889,29.5889,29.4969,29.5153,6336.0
2021-03-22 12:10:00,32.05,32.07,32.01,32.07,6920.0,29.4877,29.5061,29.4509,29.5061,6920.0
2021-03-22 12:15:00,32.04,32.1,32.01,32.1,6008.0,29.4785,29.5337,29.4509,29.5337,6008.0
2021-03-22 12:20:00,32.07,32.07,31.99,32.03,6466.0,29.5061,29.5061,29.4325,29.4693,6466.0
2021-03-22 12:25:00,32.02,32.02,31.9,31.95,8551.0,29.4601,29.4601,29.3497,29.3957,8551.0
2021-03-22 12:30:00,31.93,31.97,31.87,31.96,9288.0,29.3773,29.4141,29.3221,29.4049,9288.0
2021-03-22 12:35:00,31.96,32.11,31.95,32.11,13467.0,29.4049,29.5429,29.3957,29.5429,13467.0
2021-03-22 12:40:00,32.09,32.09,31.96,31.96,15608.0,29.5245,29.5245,29.4049,29.4049,15608.0
2021-03-22 12:45:00,31.96,32.08,31.96,32.08,7355.0,29.4049,29.5153,29.4049,29.5153,7355.0
2021-03-22 12:50:00,32.05,32.05,31.94,32.0,8783.0,29.4877,29.4877,29.3865,29.4417,8783.0
2021-03-22 12:55:00,32.0,32.0,31.82,31.85,6043.0,29.4417,29.4417,29.2761,29.3037,6043.0
2021-03-22 13:00:00,31.84,31.86,31.78,31.82,11875.0,29.2945,29.3129,29.2393,29.2761,11875.0
2021-03-22 13:05:00,31.81,31.88,31.79,31.88,12440.0,29.2669,29.3313,29.2485,29.3313,12440.0
2021-03-22 13:10:00,31.88,31.93,31.85,31.91,6173.0,29.3313,29.3773,29.3037,29.3589,6173.0
2021-03-22 13:15:00,31.9,31.99,31.86,31.99,8630.0,29.3497,29.4325,29.3129,29.4325,8630.0
2021-03-22 13:20:00,32.0,32.02,31.94,32.01,8538.0,29.4417,29.4601,29.3865,29.4509,8538.0
2021-03-22 13:25:00,32.02,32.03,31.96,32.02,7670.0,29.4601,29.4693,29.4049,29.4601,7670.0
2021-03-22 13:30:00,32.0,32.02,31.96,31.98,9455.0,29.4417,29.4601,29.4049,29.4233,9455.0
2021-03-22 13:35:00,31.97,31.98,31.93,31.95,9682.0,29.4141,29.4233,29.3773,29.3957,9682.0
2021-03-22 13:40:00,31.95,31.98,31.9,31.96,10755.0,29.3957,29.4233,29.3497,29.4049,10755.0
2021-03-22 13:45:00,32.0,32.0,31.91,31.92,7309.0,29.4417,29.4417,29.3589,29.3681,7309.0
2021-03-22 13:50:00,31.92,31.99,31.9,31.98,14018.0,29.3681,29.4325,29.3497,29.4233,14018.0
2021-03-22 13:55:00,32.0,32.11,31.99,32.07,8867.0,29.4417,29.5429,29.4325,29.5061,8867.0
2021-03-22 14:00:00,32.05,32.08,32.01,32.08,8856.0,29.4877,29.5153,29.4509,29.5153,8856.0
2021-03-22 14:05:00,32.09,32.2,32.08,32.19,9977.0,29.5245,29.6257,29.5153,29.6165,9977.0
2021-03-22 14:10:00,32.19,32.19,32.09,32.14,10738.0,29.6165,29.6165,29.5245,29.5705,10738.0
2021-03-22 14:15:00,32.13,32.14,32.07,32.07,14609.0,29.5613,29.5705,29.5061,29.5061,14609.0
2021-03-22 14:20:00,32.06,32.1,32.05,32.08,12953.0,29.4969,29.5337,29.4877,29.5153,12953.0
2021-03-22 14:25:00,32.08,32.11,32.03,32.08,28199.0,29.5153,29.5429,29.4693,29.5153,28199.0
2021-03-22 14:30:00,32.08,32.15,32.07,32.12,11268.0,29.5153,29.5797,29.5061,29.5521,11268.0
2021-03-22 14:35:00,32.11,32.14,32.08,32.13,12116.0,29.5429,29.5705,29.5153,29.5613,12116.0
2021-03-22 14:40:00,32.13,32.17,32.09,32.1,13111.0,29.5613,29.5981,29.5245,29.5337,13111.0
2021-03-22 14:45:00,32.1,32.15,32.08,32.14,16289.0,29.5337,29.5797,29.5153,29.5705,16289.0
2021-03-22 14:50:00,32.12,32.16,32.09,32.15,12284.0,29.5521,29.5889,29.5245,29.5797,12284.0
2021-03-22 14:55:00,32.15,32.16,32.1,32.13,11714.0,29.5797,29.5889,29.5337,29.5613,11714.0
2021-03-22 15:00:00,32.13,32.2,32.11,32.18,12834.0,29.5613,29.6257,29.5429,29.6073,12834.0
2021-03-22 15:05:00,32.18,32.22,32.18,32.2,11769.0,29.6073,29.6441,29.6073,29.6257,11769.0
2021-03-22 15:10:00,32.2,32.21,32.14,32.15,30116.0,29.6257,29.6349,29.5705,29.5797,30116.0
2021-03-22 15:15:00,32.14,32.14,32.06,32.11,72285.0,29.5705,29.5705,29.4969,29.5429,72285.0
2021-03-22 15:20:00,32.11,32.2,32.1,32.16,32204.0,29.5429,29.6257,29.5337,29.5889,32204.0
2021-03-22 15:25:00,32.16,32.16,32.07,32.11,18025.0,29.5889,29.5889,29.5061,29.5429,18025.0
2021-03-22 15:30:00,32.1,32.17,32.09,32.13,19710.0,29.5337,29.5981,29.5245,29.5613,19710.0
2021-03-22 15:35:00,32.13,32.18,32.11,32.16,17763.0,29.5613,29.6073,29.5429,29.5889,17763.0
2021-03-22 15:40:00,32.17,32.19,32.04,32.13,33208.0,29.5981,29.6165,29.4785,29.5613,33208.0
2021-03-22 15:45:00,32.12,32.14,32.01,32.02,48165.0,29.5521,29.5705,29.4509,29.4601,48165.0
2021-03-22 15:50:00,32.02,32.11,32.01,32.11,60072.0,29.4601,29.5429,29.4509,29.5429,60072.0
2021-03-22 15:55:00,32.11,32.11,32.01,32.01,87371.0,29.5429,29.5429,29.4509,29.4509,87371.0
2021-03-23 09:30:00,31.36,31.36,30.83,30.87,52948.0,28.8528,28.8528,28.3652,28.402,52948.0
2021-03-23 09:35:00,30.98,31.09,30.91,31.08,25457.0,28.5032,28.6044,28.4388,28.5952,25457.0
2021-03-23 09:40:00,31.05,31.29,30.94,31.29,9827.0,28.5676,28.7884,28.4664,28.7884,9827.0
2021-03-23 09:45:00,31.29,31.55,31.21,31.43,8723.0,28.7884,29.0276,28.7148,28.9172,8723.0
2021-03-23 09:50:00,31.42,31.5,31.35,31.42,8686.0,28.908,28.9816,28.8436,28.908,8686.0
2021-03-23 09:55:00,31.42,31.65,31.38,31.65,10726.0,28.908,29.1197,28.8712,29.1197,10726.0
2021-03-23 10:00:00,31.65,31.66,31.52,31.53,14686.0,29.1197,29.1289,29.0,29.0092,14686.0
2021-03-23 10:05:00,31.53,31.59,31.5,31.54,11051.0,29.0092,29.0644,28.9816,29.0184,11051.0
2021-03-23 10:10:00,31.54,31.57,31.46,31.53,16833.0,29.0184,29.046,28.9448,29.0092,16833.0
2021-03-23 10:15:00,31.52,31.59,31.5,31.55,14292.0,29.0,29.0644,28.9816,29.0276,14292.0
2021-03-23 10:20:00,31.58,31.62,31.52,31.53,16612.0,29.0552,29.092,29.0,29.0092,16612.0
2021-03-23 10:25:00,31.53,31.57,31.47,31.5,20582.0,29.0092,29.046,28.954,28.9816,20582.0
2021-03-23 10:30:00,31.49,31.49,31.32,31.32,17403.0,28.9724,28.9724,28.816,28.816,17403.0
2021-03-23 10:35:00,31.31,31.32,31.21,31.3,13821.0,28.8068,28.816,28.7148,28.7976,13821.0
2021-03-23 10:40:00,31.3,31.33,31.21,31.29,15153.0,28.7976,28.8252,28.7148,28.7884,15153.0
2021-03-23 10:45:00,31.27,31.29,31.23,31.24,12845.0,28.77,28.7884,28.7332,28.7424,12845.0
2021-03-23 10:50:00,31.23,31.23,31.1,31.15,11701.0,28.7332,28.7332,28.6136,28.6596,11701.0
2021-03-23 10:55:00,31.15,31.19,30.88,30.88,31613.0,28.6596,28.6964,28.4112,28.4112,31613.0
2021-03-23 11:00:00,30.89,30.92,30.74,30.85,35738.0,28.4204,28.448,28.2824,28.3836,35738.0
2021-03-23 11:05:00,30.81,30.99,30.8,30.99,23948.0,28.3468,28.5124,28.3376,28.5124,23948.0
2021-03-23 11:10:00,30.99,31.27,30.98,31.27,10278.0,28.5124,28.77,28.5032,28.77,10278.0
2021-03-23 11:15:00,31.29,31.42,31.22,31.4,50980.0,28.7884,28.908,28.724,28.8896,50980.0
2021-03-23 11:20:00,31.45,31.47,31.38,31.46,26654.0,28.9356,28.954,28.8712,28.9448,26654.0
2021-03-23 11:25:00,31.47,31.54,31.47,31.48,10319.0,28.954,29.0184,28.954,28.9632,10319.0
2021-03-23 11:30:00,31.5,31.51,31.42,31.42,27053.0,28.9816,28.9908,28.908,28.908,27053.0
2021-03-23 11:35:00,31.44,31.48,31.39,31.46,14187.0,28.9264,28.9632,28.8804,28.9448,14187.0
2021-03-23 11:40:00,31.46,31.47,31.31,31.34,14023.0,28.9448,28.954,28.8068,28.8344,14023.0
2021-03-23 11:45:00,31.33,31.47,31.33,31.43,8693.0,28.8252,28.954,28.8252,28.9172,8693.0
2021-03-23 11:50:00,31.43,31.49,31.37,31.38,7827.0,28.9172,28.9724,28.862,28.8712,7827.0
2021-03-23 11:55:00,31.39,31.46,31.34,31.45,6232.0,28.8804,28.9448,28.8344,28.9356,6232.0
2021-03-23 12:00:00,31.48,31.49,31.39,31.47,7514.0,28.9632,28.9724,28.8804,28.954,7514.0
2021-03-23 12:05:00,31.48,31.57,31.48,31.54,11011.0,28.9632,29.046,28.9632,29.0184,11011.0
2021-03-23 12:10:00,31.54,31.64,31.5,31.61,28795.0,29.0184,29.1105,28.9816,29.0828,28795.0
2021-03-23 12:15:00,31.61,31.62,31.54,31.62,4851.0,29.0828,29.092,29.0184,29.092,4851.0
2021-03-23 12:20:00,31.6,31.61,31.53,31.61,10688.0,29.0736,29.0828,29.0092,29.0828,10688.0
2021-03-23 12:25:00,31.59,31.6,31.49,31.55,9113.0,29.0644,29.0736,28.9724,29.0276,9113.0
2021-03-23 12:30:00,31.55,31.61,31.51,31.53,8373.0,29.0276,29.0828,28.9908,29.0092,8373.0
2021-03-23 12:35:00,31.54,31.57,31.45,31.57,19470.0,29.0184,29.046,28.9356,29.046,19470.0
2021-03-23 12:40:00,31.59,31.59,31.46,31.47,11389.0,29.0644,29.0644,28.9448,28.954,11389.0
2021-03-23 12:45:00,31.46,31.5,31.41,31.5,6369.0,28.9448,28.9816,28.8988,28.9816,6369.0
2021-03-23 12:50:00,31.48,31.48,31.43,31.47,8298.0,28.9632,28.9632,28.9172,28.954,8298.0
2021-03-23 12:55:00,31.47,31.51,31.41,31.43,9012.0,28.954,28.9908,28.8988,28.9172,9012.0
2021-03-23 13:00:00,31.42,31.52,31.42,31.5,5569.0,28.908,29.0,28.908,28.9816,5569.0
2021-03-23 13:05:00,31.5,31.52,31.46,31.46,12421.0,28.9816,29.0,28.9448,28.9448,12421.0
2021-03-23 13:10:00,31.47,31.5,31.41,31.5,10016.0,28.954,28.9816,28.8988,28.9816,10016.0
2021-03-23 13:15:00,31.51,31.58,31.48,31.57,114661.0,28.9908,29.0552,28.9632,29.046,114661.0
2021-03-23 13:20:00,31.56,31.56,31.46,31.47,10446.0,29.0368,29.0368,28.9448,28.954,10446.0
2021-03-23 13:25:00,31.46,31.48,31.44,31.48,10685.0,28.9448,28.9632,28.9264,28.9632,10685.0
2021-03-23 13:30:00,31.48,31.49,31.33,31.34,11170.0,28.9632,28.9724,28.8252,28.8344,11170.0
2021-03-23 13:35:00,31.33,31.33,31.26,31.32,9186.0,28.8252,28.8252,28.7608,28.816,9186.0
2021-03-23 13:40:00,31.31,31.31,31.21,31.28,11056.0,28.8068,28.8068,28.7148,28.7792,11056.0
2021-03-23 13:45:00,31.28,31.28,31.18,31.22,10611.0,28.7792,28.7792,28.6872,28.724,10611.0
2021-03-23 13:50:00,31.2,31.2,31.13,31.15,11906.0,28.7056,28.7056,28.6412,28.6596,11906.0
2021-03-23 13:55:00,31.16,31.17,31.07,31.12,21590.0,28.6688,28.678,28.586,28.632,21590.0
2021-03-23 14:00:00,31.12,31.12,31.02,31.03,11179.0,28.632,28.632,28.54,28.5492,11179.0
2021-03-23 14:05:00,31.03,31.03,30.94,30.97,18198.0,28.5492,28.5492,28.4664,28.494,18198.0
2021-03-23 14:10:00,30.99,30.99,30.92,30.92,13343.0,28.5124,28.5124,28.448,28.448,13343.0
2021-03-23 14:15:00,30.93,30.93,30.79,30.81,11715.0,28.4572,28.4572,28.3284,28.3468,11715.0
2021-03-23 14:20:00,30.82,30.92,30.79,30.84,11738.0,28.356,28.448,28.3284,28.3744,11738.0
2021-03-23 14:25:00,30.82,30.82,30.75,30.76,15800.0,28.356,28.356,28.2916,28.3008,15800.0
2021-03-23 14:30:00,30.76,30.85,30.72,30.84,13461.0,28.3008,28.3836,28.264,28.3744,13461.0
2021-03-23 14:35:00,30.84,30.85,30.68,30.71,11159.0,28.3744,28.3836,28.2272,28.2548,11159.0
2021-03-23 14:40:00,30.68,30.68,30.6,30.61,12289.0,28.2272,28.2272,28.1536,28.1628,12289.0
2021-03-23 14:45:00,30.61,30.65,30.54,30.62,14522.0,28.1628,28.1996,28.0984,28.172,14522.0
2021-03-23 14:50:00,30.62,30.64,30.58,30.61,13968.0,28.172,28.1904,28.1352,28.1628,13968.0
2021-03-23 14:55:00,30.6,30.6,30.49,30.51,15055.0,28.1536,28.1536,28.0524,28.0708,15055.0
2021-03-23 15:00:00,30.51,30.74,30.46,30.74,15807.0,28.0708,28.2824,28.0248,28.2824,15807.0
2021-03-23 15:05:00,30.76,30.79,30.68,30.68,14984.0,28.3008,28.3284,28.2272,28.2272,14984.0
2021-03-23 15:10:00,30.67,30.76,30.64,30.75,17609.0,28.218,28.3008,28.1904,28.2916,17609.0
2021-03-23 15:15:00,30.75,30.83,30.73,30.77,19787.0,28.2916,28.3652,28.2732,28.31,19787.0
2021-03-23 15:20:00,30.76,30.76,30.62,30.65,17048.0,28.3008,28.3008,28.172,28.1996,17048.0
2021-03-23 15:25:00,30.65,30.68,30.59,30.61,18906.0,28.1996,28.2272,28.1444,28.1628,18906.0
2021-03-23 15:30:00,30.59,30.59,30.44,30.49,25468.0,28.1444,28.1444,28.0064,28.0524,25468.0
2021-03-23 15:35:00,30.48,30.55,30.38,30.4,30697.0,28.0432,28.1076,27.9512,27.9696,30697.0
2021-03-23 15:40:00,30.41,30.59,30.4,30.57,34177.0,27.9788,28.1444,27.9696,28.126,34177.0
2021-03-23 15:45:00,30.57,30.64,30.57,30.59,46585.0,28.126,28.1904,28.126,28.1444,46585.0
2021-03-23 15:50:00,30.6,30.7,30.59,30.69,71037.0,28.1536,28.2456,28.1444,28.2364,71037.0
2021-03-23 15:55:00,30.7,30.72,30.63,30.69,116236.0,28.2456,28.264,28.1812,28.2364,116236.0
2021-03-24 09:30:00,31.16,31.6,30.97,31.42,30616.0,28.6688,29.0736,28.494,28.908,30616.0
2021-03-24 09:35:00,31.41,31.7,31.4,31.7,3578.0,28.8988,29.1657,28.8896,29.1657,3578.0
2021-03-24 09:40:00,31.66,31.74,31.57,31.68,4970.0,29.1289,29.2025,29.046,29.1473,4970.0
2021-03-24 09:45:00,31.74,31.81,31.59,31.6,8929.0,29.2025,29.2669,29.0644,29.0736,8929.0
2021-03-24 09:50:00,31.6,31.64,31.33,31.33,23758.0,29.0736,29.1105,28.8252,28.8252,23758.0
2021-03-24 09:55:00,31.28,31.38,31.15,31.24,15242.0,28.7792,28.8712,28.6596,28.7424,15242.0
2021-03-24 10:00:00,31.24,31.39,31.22,31.22,30961.0,28.7424,28.8804,28.724,28.724,30961.0
2021-03-24 10:05:00,31.25,31.3,31.08,31.08,44599.0,28.7516,28.7976,28.5952,28.5952,44599.0
2021-03-24 10:10:00,31.05,31.22,31.05,31.17,25873.0,28.5676,28.724,28.5676,28.678,25873.0
2021-03-24 10:15:00,31.17,31.25,31.1,31.19,23291.0,28.678,28.7516,28.6136,28.6964,23291.0
2021-03-24 10:20:00,31.18,31.4,31.18,31.38,28073.0,28.6872,28.8896,28.6872,28.8712,28073.0
2021-03-24 10:25:00,31.38,31.52,31.36,31.39,12706.0,28.8712,29.0,28.8528,28.8804,12706.0
2021-03-24 10:30:00,31.4,31.4,31.2,31.28,10582.0,28.8896,28.8896,28.7056,28.7792,10582.0
2021-03-24 10:35:00,31.28,31.48,31.28,31.4,10669.0,28.7792,28.9632,28.7792,28.8896,10669.0
2021-03-24 10:40:00,31.41,31.43,31.35,31.4,26406.0,28.8988,28.9172,28.8436,28.8896,26406.0
2021-03-24 10:45:00,31.39,31.6,31.38,31.6,9965.0,28.8804,29.0736,28.8712,29.0736,9965.0
2021-03-24 10:50:00,31.62,31.73,31.59,31.6,27847.0,29.092,29.1933,29.0644,29.0736,27847.0
2021-03-24 10:55:00,31.58,31.66,31.53,31.53,9084.0,29.0552,29.1289,29.0092,29.0092,9084.0
2021-03-24 11:00:00,31.54,31.55,31.43,31.51,9653.0,29.0184,29.0276,28.9172,28.9908,9653.0
2021-03-24 11:05:00,31.52,31.54,31.45,31.48,9200.0,29.0,29.0184,28.9356,28.9632,9200.0
2021-03-24 11:10:00,31.51,31.51,31.37,31.45,12978.0,28.9908,28.9908,28.862,28.9356,12978.0
2021-03-24 11:15:00,31.44,31.47,31.4,31.45,4750.0,28.9264,28.954,28.8896,28.9356,4750.0
2021-03-24 11:20:00,31.47,31.56,31.47,31.56,5251.0,28.954,29.0368,28.954,29.0368,5251.0
2021-03-24 11:25:00,31.57,31.59,31.47,31.51,10900.0,29.046,29.0644,28.954,28.9908,10900.0
2021-03-24 11:30:00,31.51,31.58,31.48,31.53,6526.0,28.9908,29.0552,28.9632,29.0092,6526.0
2021-03-24 11:35:00,31.54,31.63,31.51,31.56,10999.0,29.0184,29.1013,28.9908,29.0368,10999.0
2021-03-24 11:40:00,31.56,31.59,31.51,31.53,10288.0,29.0368,29.0644,28.9908,29.0092,10288.0
2021-03-24 11:45:00,31.53,31.58,31.48,31.49,19967.0,29.0092,29.0552,28.9632,28.9724,19967.0
2021-03-24 11:50:00,31.5,31.53,31.43,31.46,27385.0,28.9816,29.0092,28.9172,28.9448,27385.0
2021-03-24 11:55:00,31.44,31.47,31.3,31.42,16988.0,28.9264,28.954,28.7976,28.908,16988.0
2021-03-24 12:00:00,31.43,31.48,31.39,31.46,10181.0,28.9172,28.9632,28.8804,28.9448,10181.0
2021-03-24 12:05:00,31.49,31.54,31.47,31.54,52175.0,28.9724,29.0184,28.954,29.0184,52175.0
2021-03-24 12:10:00,31.56,31.6,31.5,31.52,12746.0,29.0368,29.0736,28.9816,29.0,12746.0
2021-03-24 12:15:00,31.51,31.61,31.45,31.57,91385.0,28.9908,29.0828,28.9356,29.046,91385.0
2021-03-24 12:20:00,31.55,31.58,31.5,31.54,45315.0,29.0276,29.0552,28.9816,29.0184,45315.0
2021-03-24 12:25:00,31.54,31.57,31.47,31.54,7035.0,29.0184,29.046,28.954,29.0184,7035.0
2021-03-24 12:30:00,31.55,31.64,31.4,31.57,71304.0,29.0276,29.1105,28.8896,29.046,71304.0
2021-03-24 12:35:00,31.58,31.67,31.55,31.63,39172.0,29.0552,29.1381,29.0276,29.1013,39172.0
2021-03-24 12:40:00,31.63,31.73,31.59,31.65,47379.0,29.1013,29.1933,29.0644,29.1197,47379.0
2021-03-24 12:45:00,31.66,31.77,31.65,31.69,33979.0,29.1289,29.2301,29.1197,29.1565,33979.0
2021-03-24 12:50:00,31.68,31.68,31.61,31.66,16142.0,29.1473,29.1473,29.0828,29.1289,16142.0
2021-03-24 12:55:00,31.65,31.76,31.64,31.71,15066.0,29.1197,29.2209,29.1105,29.1749,15066.0
2021-03-24 13:00:00,31.73,31.75,31.67,31.71,12652.0,29.1933,29.2117,29.1381,29.1749,12652.0
2021-03-24 13:05:00,31.73,31.73,31.68,31.7,11791.0,29.1933,29.1933,29.1473,29.1657,11791.0
2021-03-24 13:10:00,31.71,31.72,31.59,31.6,21175.0,29.1749,29.1841,29.0644,29.0736,21175.0
2021-03-24 13:15:00,31.6,31.6,31.46,31.48,8575.0,29.0736,29.0736,28.9448,28.9632,8575.0
2021-03-24 13:20:00,31.49,31.57,31.46,31.56,4748.0,28.9724,29.046,28.9448,29.0368,4748.0
2021-03-24 13:25:00,31.56,31.58,31.5,31.56,8323.0,29.0368,29.0552,28.9816,29.0368,8323.0
2021-03-24 13:30:00,31.57,31.62,31.56,31.6,17003.0,29.046,29.092,29.0368,29.0736,17003.0
2021-03-24 13:35:00,31.58,31.69,31.58,31.68,20832.0,29.0552,29.1565,29.0552,29.1473,20832.0
2021-03-24 13:40:00,31.68,31.72,31.48,31.49,8138.0,29.1473,29.1841,28.9632,28.9724,8138.0
2021-03-24 13:45:00,31.5,31.63,31.5,31.63,5497.0,28.9816,29.1013,28.9816,29.1013,5497.0
2021-03-24 13:50:00,31.67,31.69,31.64,31.65,3183.0,29.1381,29.1565,29.1105,29.1197,3183.0
2021-03-24 13:55:00,31.67,31.78,31.67,31.72,43169.0,29.1381,29.2393,29.1381,29.1841,43169.0
2021-03-24 14:00:00,31.73,31.76,31.69,31.75,4359.0,29.1933,29.2209,29.1565,29.2117,4359.0
2021-03-24 14:05:00,31.77,31.83,31.73,31.78,7432.0,29.2301,29.2853,29.1933,29.2393,7432.0
2021-03-24 14:10:00,31.79,31.79,31.65,31.72,21142.0,29.2485,29.2485,29.1197,29.1841,21142.0
2021-03-24 14:15:00,31.68,31.72,31.6,31.69,8485.0,29.1473,29.1841,29.0736,29.1565,8485.0
2021-03-24 14:20:00,31.68,31.75,31.68,31.7,32239.0,29.1473,29.2117,29.1473,29.1657,32239.0
2021-03-24 14:25:00,31.69,31.7,31.6,31.63,21938.0,29.1565,29.1657,29.0736,29.1013,21938.0
2021-03-24 14:30:00,31.63,31.63,31.51,31.6,15382.0,29.1013,29.1013,28.9908,29.0736,15382.0
2021-03-24 14:35:00,31.58,31.6,31.47,31.47,11722.0,29.0552,29.0736,28.954,28.954,11722.0
2021-03-24 14:40:00,31.45,31.45,31.37,31.4,6135.0,28.9356,28.9356,28.862,28.8896,6135.0
2021-03-24 14:45:00,31.4,31.54,31.36,31.54,7684.0,28.8896,29.0184,28.8528,29.0184,7684.0
2021-03-24 14:50:00,31.52,31.52,31.36,31.37,6628.0,29.0,29.0,28.8528,28.862,6628.0
2021-03-24 14:55:00,31.33,31.41,31.29,31.29,6801.0,28.8252,28.8988,28.7884,28.7884,6801.0
2021-03-24 15:00:00,31.3,31.35,31.28,31.32,15184.0,28.7976,28.8436,28.7792,28.816,15184.0
2021-03-24 15:05:00,31.33,31.37,31.31,31.32,6550.0,28.8252,28.862,28.8068,28.816,6550.0
2021-03-24 15:10:00,31.31,31.35,31.27,31.31,9181.0,28.8068,28.8436,28.77,28.8068,9181.0
2021-03-24 15:15:00,31.3,31.48,31.29,31.48,6028.0,28.7976,28.9632,28.7884,28.9632,6028.0
2021-03-24 15:20:00,31.45,31.45,31.28,31.32,12556.0,28.9356,28.9356,28.7792,28.816,12556.0
2021-03-24 15:25:00,31.31,31.31,31.23,31.29,7029.0,28.8068,28.8068,28.7332,28.7884,7029.0
2021-03-24 15:30:00,31.28,31.3,31.14,31.15,26838.0,28.7792,28.7976,28.6504,28.6596,26838.0
2021-03-24 15:35:00,31.14,31.23,31.07,31.17,17976.0,28.6504,28.7332,28.586,28.678,17976.0
2021-03-24 15:40:00,31.17,31.29,31.16,31.22,23948.0,28.678,28.7884,28.6688,28.724,23948.0
2021-03-24 15:45:00,31.22,31.29,31.2,31.21,25108.0,28.724,28.7884,28.7056,28.7148,25108.0
2021-03-24 15:50:00,31.22,31.25,31.15,31.21,51145.0,28.724,28.7516,28.6596,28.7148,51145.0
2021-03-24 15:55:00,31.2,31.25,31.12,31.23,103846.0,28.7056,28.7516,28.632,28.7332,103846.0
2021-03-25 09:30:00,30.57,30.84,30.41,30.43,23605.0,28.126,28.3744,27.9788,27.9972,23605.0
2021-03-25 09:35:00,30.37,30.72,30.31,30.55,11884.0,27.942,28.264,27.8868,28.1076,11884.0
2021-03-25 09:40:00,30.5,30.65,30.5,30.61,8374.0,28.0616,28.1996,28.0616,28.1628,8374.0
2021-03-25 09:45:00,30.63,30.64,30.38,30.41,9080.0,28.1812,28.1904,27.9512,27.9788,9080.0
2021-03-25 09:50:00,30.48,30.48,30.23,30.3,24828.0,28.0432,28.0432,27.8132,27.8776,24828.0
2021-03-25 09:55:00,30.29,30.38,30.19,30.29,9550.0,27.8684,27.9512,27.7764,27.8684,9550.0
2021-03-25 10:00:00,30.24,30.49,30.16,30.4,19966.0,27.8224,28.0524,27.7488,27.9696,19966.0
2021-03-25 10:05:00,30.4,30.51,30.36,30.51,15116.0,27.9696,28.0708,27.9328,28.0708,15116.0
2021-03-25 10:10:00,30.51,30.52,30.36,30.41,13411.0,28.0708,28.08,27.9328,27.9788,13411.0
2021-03-25 10:15:00,30.4,30.4,30.21,30.33,18380.0,27.9696,27.9696,27.7948,27.9052,18380.0
2021-03-25 10:20:00,30.32,30.46,30.25,30.45,28417.0,27.896,28.0248,27.8316,28.0156,28417.0
2021-03-25 10:25:00,30.45,30.61,30.45,30.51,10529.0,28.0156,28.1628,28.0156,28.0708,10529.0
2021-03-25 10:30:00,30.54,30.69,30.5,30.64,13476.0,28.0984,28.2364,28.0616,28.1904,13476.0
2021-03-25 10:35:00,30.68,30.69,30.5,30.53,21674.0,28.2272,28.2364,28.0616,28.0892,21674.0
2021-03-25 10:40:00,30.56,30.56,30.22,30.29,11497.0,28.1168,28.1168,27.804,27.8684,11497.0
2021-03-25 10:45:00,30.29,30.34,30.04,30.09,26756.0,27.8684,27.9144,27.6384,27.6844,26756.0
2021-03-25 10:50:00,30.05,30.06,29.95,30.02,24626.0,27.6476,27.6568,27.5556,27.62,24626.0
2021-03-25 10:55:00,30.01,30.19,29.99,30.19,18398.0,27.6108,27.7764,27.5924,27.7764,18398.0
2021-03-25 11:00:00,30.16,30.18,29.99,30.05,10028.0,27.7488,27.7672,27.5924,27.6476,10028.0
2021-03-25 11:05:00,30.06,30.15,30.03,30.12,15257.0,27.6568,27.7396,27.6292,27.712,15257.0
2021-03-25 11:10:00,30.09,30.29,30.09,30.26,12447.0,27.6844,27.8684,27.6844,27.8408,12447.0
2021-03-25 11:15:00,30.27,30.33,30.23,30.31,22973.0,27.85,27.9052,27.8132,27.8868,22973.0
2021-03-25 11:20:00,30.33,30.34,30.26,30.3,19044.0,27.9052,27.9144,27.8408,27.8776,19044.0
2021-03-25 11:25:00,30.29,30.39,30.25,30.39,19091.0,27.8684,27.9604,27.8316,27.9604,19091.0
2021-03-25 11:30:00,30.39,30.47,30.38,30.42,18437.0,27.9604,28.034,27.9512,27.988,18437.0
2021-03-25 11:35:00,30.41,30.51,30.41,30.51,29509.0,27.9788,28.0708,27.9788,28.0708,29509.0
2021-03-25 11:40:00,30.52,30.62,30.5,30.56,15948.0,28.08,28.172,28.0616,28.1168,15948.0
2021-03-25 11:45:00,30.5,30.54,30.42,30.51,19747.0,28.0616,28.0984,27.988,28.0708,19747.0
2021-03-25 11:50:00,30.5,30.6,30.47,30.6,5465.0,28.0616,28.1536,28.034,28.1536,5465.0
2021-03-25 11:55:00,30.6,30.76,30.58,30.76,9812.0,28.1536,28.3008,28.1352,28.3008,9812.0
2021-03-25 12:00:00,30.81,30.84,30.76,30.84,7823.0,28.3468,28.3744,28.3008,28.3744,7823.0
2021-03-25 12:05:00,30.82,30.87,30.77,30.81,3692.0,28.356,28.402,28.31,28.3468,3692.0
2021-03-25 12:10:00,30.79,30.83,30.75,30.76,3291.0,28.3284,28.3652,28.2916,28.3008,3291.0
2021-03-25 12:15:00,30.76,30.93,30.76,30.92,13496.0,28.3008,28.4572,28.3008,28.448,13496.0
2021-03-25 12:20:00,30.91,30.99,30.89,30.96,2962.0,28.4388,28.5124,28.4204,28.4848,2962.0
2021-03-25 12:25:00,30.98,31.05,30.96,30.99,6361.0,28.5032,28.5676,28.4848,28.5124,6361.0
2021-03-25 12:30:00,30.99,31.14,30.97,31.14,9560.0,28.5124,28.6504,28.494,28.6504,9560.0
2021-03-25 12:35:00,31.16,31.21,31.04,31.21,6997.0,28.6688,28.7148,28.5584,28.7148,6997.0
2021-03-25 12:40:00,31.21,31.22,31.15,31.2,5767.0,28.7148,28.724,28.6596,28.7056,5767.0
2021-03-25 12:45:00,31.2,31.35,31.18,31.31,6890.0,28.7056,28.8436,28.6872,28.8068,6890.0
2021-03-25 12:50:00,31.3,31.34,31.24,31.24,5901.0,28.7976,28.8344,28.7424,28.7424,5901.0
2021-03-25 12:55:00,31.24,31.27,31.19,31.23,5024.0,28.7424,28.77,28.6964,28.7332,5024.0
2021-03-25 13:00:00,31.2,31.22,31.11,31.17,18808.0,28.7056,28.724,28.6228,28.678,18808.0
2021-03-25 13:05:00,31.19,31.35,31.19,31.3,5037.0,28.6964,28.8436,28.6964,28.7976,5037.0
2021-03-25 13:10:00,31.29,31.34,31.22,31.34,8593.0,28.7884,28.8344,28.724,28.8344,8593.0
2021-03-25 13:15:00,31.32,31.36,31.27,31.36,7229.0,28.816,28.8528,28.77,28.8528,7229.0
2021-03-25 13:20:00,31.36,31.4,31.25,31.28,6609.0,28.8528,28.8896,28.7516,28.7792,6609.0
2021-03-25 13:25:00,31.28,31.3,31.14,31.17,17449.0,28.7792,28.7976,28.6504,28.678,17449.0
2021-03-25 13:30:00,31.19,31.23,31.13,31.18,7594.0,28.6964,28.7332,28.6412,28.6872,7594.0
2021-03-25 13:35:00,31.16,31.17,31.08,31.13,21523.0,28.6688,28.678,28.5952,28.6412,21523.0
2021-03-25 13:40:00,31.19,31.21,31.15,31.2,17847.0,28.6964,28.7148,28.6596,28.7056,17847.0
2021-03-25 13:45:00,31.19,31.24,31.09,31.13,23514.0,28.6964,28.7424,28.6044,28.6412,23514.0
2021-03-25 13:50:00,31.13,31.18,31.09,31.18,25685.0,28.6412,28.6872,28.6044,28.6872,25685.0
2021-03-25 13:55:00,31.18,31.21,31.06,31.09,10396.0,28.6872,28.7148,28.5768,28.6044,10396.0
2021-03-25 14:00:00,31.06,31.11,31.03,31.07,5504.0,28.5768,28.6228,28.5492,28.586,5504.0
2021-03-25 14:05:00,31.09,31.2,31.08,31.14,18598.0,28.6044,28.7056,28.5952,28.6504,18598.0
2021-03-25 14:10:00,31.14,31.18,31.1,31.15,20852.0,28.6504,28.6872,28.6136,28.6596,20852.0
2021-03-25 14:15:00,31.15,31.28,31.13,31.26,20013.0,28.6596,28.7792,28.6412,28.7608,20013.0
2021-03-25 14:20:00,31.27,31.28,31.17,31.2,21643.0,28.77,28.7792,28.678,28.7056,21643.0
2021-03-25 14:25:00,31.22,31.22,30.96,30.97,8551.0,28.724,28.724,28.4848,28.494,8551.0
2021-03-25 14:30:00,31.01,31.13,31.01,31.09,9771.0,28.5308,28.6412,28.5308,28.6044,9771.0
2021-03-25 14:35:00,31.08,31.15,31.04,31.15,26249.0,28.5952,28.6596,28.5584,28.6596,26249.0
2021-03-25 14:40:00,31.16,31.2,31.13,31.16,20232.0,28.6688,28.7056,28.6412,28.6688,20232.0
2021-03-25 14:45:00,31.17,31.28,31.17,31.23,20347.0,28.678,28.7792,28.678,28.7332,20347.0
2021-03-25 14:50:00,31.23,31.27,31.19,31.24,18697.0,28.7332,28.77,28.6964,28.7424,18697.0
2021-03-25 14:55:00,31.22,31.28,31.19,31.26,9172.0,28.724,28.7792,28.6964,28.7608,9172.0
2021-03-25 15:00:00,31.26,31.39,31.26,31.28,21419.0,28.7608,28.8804,28.7608,28.7792,21419.0
2021-03-25 15:05:00,31.28,31.3,31.15,31.21,10239.0,28.7792,28.7976,28.6596,28.7148,10239.0
2021-03-25 15:10:00,31.23,31.47,31.23,31.44,11447.0,28.7332,28.954,28.7332,28.9264,11447.0
2021-03-25 15:15:00,31.45,31.49,31.41,31.49,6864.0,28.9356,28.9724,28.8988,28.9724,6864.0
2021-03-25 15:20:00,31.49,31.58,31.47,31.57,26305.0,28.9724,29.0552,28.954,29.046,26305.0
2021-03-25 15:25:00,31.55,31.57,31.49,31.53,10607.0,29.0276,29.046,28.9724,29.0092,10607.0
2021-03-25 15:30:00,31.54,31.63,31.52,31.6,19165.0,29.0184,29.1013,29.0,29.0736,19165.0
2021-03-25 15:35:00,31.64,31.77,31.63,31.73,16237.0,29.1105,29.2301,29.1013,29.1933,16237.0
2021-03-25 15:40:00,31.74,31.86,31.73,31.86,23421.0,29.2025,29.3129,29.1933,29.3129,23421.0
2021-03-25 15:45:00,31.87,31.93,31.81,31.9,37304.0,29.3221,29.3773,29.2669,29.3497,37304.0
2021-03-25 15:50:00,31.91,32.0,31.88,31.91,67407.0,29.3589,29.4417,29.3313,29.3589,67407.0
2021-03-25 15:55:00,31.91,31.96,31.77,31.88,128542.0,29.3589,29.4049,29.2301,29.3313,128542.0
2021-03-26 09:30:00,32.71,32.99,32.54,32.77,31767.0,30.0949,30.3525,29.9385,30.1501,31767.0
2021-03-26 09:35:00,32.77,32.77,32.27,32.42,6043.0,30.1501,30.1501,29.6901,29.8281,6043.0
2021-03-26 09:40:00,32.6,32.61,32.42,32.52,15189.0,29.9937,30.0029,29.8281,29.9201,15189.0
2021-03-26 09:45:00,32.52,32.57,32.34,32.34,13940.0,29.9201,29.9661,29.7545,29.7545,13940.0
2021-03-26 09:50:00,32.38,32.45,32.26,32.32,5809.0,29.7913,29.8557,29.6809,29.7361,5809.0
2021-03-26 09:55:00,32.38,32.48,32.25,32.25,5389.0,29.7913,29.8833,29.6717,29.6717,5389.0
2021-03-26 10:00:00,32.29,32.47,32.24,32.34,10381.0,29.7085,29.8741,29.6625,29.7545,10381.0
2021-03-26 10:05:00,32.42,32.53,32.37,32.51,5868.0,29.8281,29.9293,29.7821,29.9109,5868.0
2021-03-26 10:10:00,32.47,32.65,32.47,32.57,32286.0,29.8741,30.0397,29.8741,29.9661,32286.0
2021-03-26 10:15:00,32.57,32.7,32.49,32.49,11920.0,29.9661,30.0857,29.8925,29.8925,11920.0
2021-03-26 10:20:00,32.47,32.73,32.46,32.73,5824.0,29.8741,30.1133,29.8649,30.1133,5824.0
2021-03-26 10:25:00,32.7,32.83,32.7,32.82,19179.0,30.0857,30.2053,30.0857,30.1961,19179.0
2021-03-26 10:30:00,32.84,32.93,32.84,32.91,4919.0,30.2145,30.2973,30.2145,30.2789,4919.0
2021-03-26 10:35:00,32.92,32.97,32.84,32.87,9585.0,30.2881,30.3341,30.2145,30.2421,9585.0
2021-03-26 10:40:00,32.85,32.9,32.77,32.78,6557.0,30.2237,30.2697,30.1501,30.1593,6557.0
2021-03-26 10:45:00,32.8,32.81,32.59,32.59,13934.0,30.1777,30.1869,29.9845,29.9845,13934.0
2021-03-26 10:50:00,32.56,32.67,32.55,32.6,5295.0,29.9569,30.0581,29.9477,29.9937,5295.0
2021-03-26 10:55:00,32.6,32.61,32.49,32.49,8099.0,29.9937,30.0029,29.8925,29.8925,8099.0
2021-03-26 11:00:00,32.54,32.67,32.53,32.67,13710.0,29.9385,30.0581,29.9293,30.0581,13710.0
2021-03-26 11:05:00,32.73,32.73,32.61,32.63,4927.0,30.1133,30.1133,30.0029,30.0213,4927.0
2021-03-26 11:10:00,32.62,32.62,32.55,32.57,2101.0,30.0121,30.0121,29.9477,29.9661,2101.0
2021-03-26 11:15:00,32.57,32.59,32.46,32.5,1800.0,29.9661,29.9845,29.8649,29.9017,1800.0
2021-03-26 11:20:00,32.52,32.6,32.52,32.53,7503.0,29.9201,29.9937,29.9201,29.9293,7503.0
2021-03-26 11:25:00,32.54,32.63,32.49,32.58,2718.0,29.9385,30.0213,29.8925,29.9753,2718.0
2021-03-26 11:30:00,32.61,32.71,32.58,32.7,3818.0,30.0029,30.0949,29.9753,30.0857,3818.0
2021-03-26 11:35:00,32.69,32.71,32.6,32.6,11808.0,30.0765,30.0949,29.9937,29.9937,11808.0
2021-03-26 11:40:00,32.63,32.64,32.56,32.57,5341.0,30.0213,30.0305,29.9569,29.9661,5341.0
2021-03-26 11:45:00,32.6,32.63,32.56,32.6,3050.0,29.9937,30.0213,29.9569,29.9937,3050.0
2021-03-26 11:50:00,32.57,32.59,32.39,32.41,10724.0,29.9661,29.9845,29.8005,29.8189,10724.0
2021-03-26 11:55:00,32.42,32.46,32.38,32.45,8107.0,29.8281,29.8649,29.7913,29.8557,8107.0
2021-03-26 12:00:00,32.44,32.52,32.43,32.49,2575.0,29.8465,29.9201,29.8373,29.8925,2575.0
2021-03-26 12:05:00,32.5,32.52,32.37,32.42,51639.0,29.9017,29.9201,29.7821,29.8281,51639.0
2021-03-26 12:10:00,32.41,32.54,32.41,32.54,3700.0,29.8189,29.9385,29.8189,29.9385,3700.0
2021-03-26 12:15:00,32.57,32.62,32.55,32.59,3322.0,29.9661,30.0121,29.9477,29.9845,3322.0
2021-03-26 12:20:00,32.64,32.72,32.58,32.58,8563.0,30.0305,30.1041,29.9753,29.9753,8563.0
2021-03-26 12:25:00,32.58,32.61,32.51,32.56,11217.0,29.9753,30.0029,29.9109,29.9569,11217.0
2021-03-26 12:30:00,32.59,32.59,32.42,32.42,6037.0,29.9845,29.9845,29.8281,29.8281,6037.0
2021-03-26 12:35:00,32.45,32.51,32.35,32.37,12311.0,29.8557,29.9109,29.7637,29.7821,12311.0
2021-03-26 12:40:00,32.45,32.55,32.44,32.54,10364.0,29.8557,29.9477,29.8465,29.9385,10364.0
2021-03-26 12:45:00,32.56,32.61,32.47,32.52,17820.0,29.9569,30.0029,29.8741,29.9201,17820.0
2021-03-26 12:50:00,32.5,32.66,32.48,32.64,5920.0,29.9017,30.0489,29.8833,30.0305,5920.0
2021-03-26 12:55:00,32.64,32.64,32.5,32.53,2531.0,30.0305,30.0305,29.9017,29.9293,2531.0
2021-03-26 13:00:00,32.54,32.59,32.52,32.57,2301.0,29.9385,29.9845,29.9201,29.9661,2301.0
2021-03-26 13:05:00,32.55,32.64,32.55,32.61,6661.0,29.9477,30.0305,29.9477,30.0029,6661.0
2021-03-26 13:10:00,32.58,32.59,32.5,32.54,2404.0,29.9753,29.9845,29.9017,29.9385,2404.0
2021-03-26 13:15:00,32.55,32.56,32.46,32.46,1710.0,29.9477,29.9569,29.8649,29.8649,1710.0
2021-03-26 13:20:00,32.43,32.46,32.36,32.36,2860.0,29.8373,29.8649,29.7729,29.7729,2860.0
2021-03-26 13:25:00,32.38,32.39,32.29,32.32,3113.0,29.7913,29.8005,29.7085,29.7361,3113.0
2021-03-26 13:30:00,32.29,32.4,32.27,32.37,2104.0,29.7085,29.8097,29.6901,29.7821,2104.0
2021-03-26 13:35:00,32.37,32.42,32.34,32.37,4949.0,29.7821,29.8281,29.7545,29.7821,4949.0
2021-03-26 13:40:00,32.36,32.37,32.31,32.31,2395.0,29.7729,29.7821,29.7269,29.7269,2395.0
2021-03-26 13:45:00,32.34,32.38,32.25,32.25,4482.0,29.7545,29.7913,29.6717,29.6717,4482.0
2021-03-26 13:50:00,32.25,32.31,32.25,32.27,7431.0,29.6717,29.7269,29.6717,29.6901,7431.0
2021-03-26 13:55:00,32.26,32.32,32.25,32.31,5887.0,29.6809,29.7361,29.6717,29.7269,5887.0
2021-03-26 14:00:00,32.3,32.4,32.26,32.33,12101.0,29.7177,29.8097,29.6809,29.7453,12101.0
2021-03-26 14:05:00,32.34,32.34,32.21,32.22,4607.0,29.7545,29.7545,29.6349,29.6441,4607.0
2021-03-26 14:10:00,32.23,32.26,32.15,32.18,6767.0,29.6533,29.6809,29.5797,29.6073,6767.0
2021-03-26 14:15:00,32.18,32.19,32.09,32.14,7023.0,29.6073,29.6165,29.5245,29.5705,7023.0
2021-03-26 14:20:00,32.1,32.31,32.09,32.23,8324.0,29.5337,29.7269,29.5245,29.6533,8324.0
2021-03-26 14:25:00,32.25,32.29,32.19,32.2,13216.0,29.6717,29.7085,29.6165,29.6257,13216.0
2021-03-26 14:30:00,32.19,32.28,32.17,32.23,8016.0,29.6165,29.6993,29.5981,29.6533,8016.0
2021-03-26 14:35:00,32.21,32.25,32.17,32.17,4715.0,29.6349,29.6717,29.5981,29.5981,4715.0
2021-03-26 14:40:00,32.16,32.22,32.16,32.19,9158.0,29.5889,29.6441,29.5889,29.6165,9158.0
2021-03-26 14:45:00,32.18,32.18,31.99,32.01,14834.0,29.6073,29.6073,29.4325,29.4509,14834.0
2021-03-26 14:50:00,32.01,32.27,31.99,32.24,30779.0,29.4509,29.6901,29.4325,29.6625,30779.0
2021-03-26 14:55:00,32.22,32.29,32.2,32.26,16674.0,29.6441,29.7085,29.6257,29.6809,16674.0
2021-03-26 15:00:00,32.28,32.35,32.26,32.3,47917.0,29.6993,29.7637,29.6809,29.7177,47917.0
2021-03-26 15:05:00,32.31,32.37,32.21,32.22,9485.0,29.7269,29.7821,29.6349,29.6441,9485.0
2021-03-26 15:10:00,32.2,32.27,32.19,32.2,9933.0,29.6257,29.6901,29.6165,29.6257,9933.0
2021-03-26 15:15:00,32.22,32.28,32.21,32.27,8884.0,29.6441,29.6993,29.6349,29.6901,8884.0
2021-03-26 15:20:00,32.26,32.3,32.23,32.23,9629.0,29.6809,29.7177,29.6533,29.6533,9629.0
2021-03-26 15:25:00,32.22,32.24,32.18,32.2,13692.0,29.6441,29.6625,29.6073,29.6257,13692.0
2021-03-26 15:30:00,32.2,32.29,32.16,32.17,22444.0,29.6257,29.7085,29.5889,29.5981,22444.0
2021-03-26 15:35:00,32.16,32.21,32.11,32.2,37506.0,29.5889,29.6349,29.5429,29.6257,37506.0
2021-03-26 15:40:00,32.2,32.24,32.17,32.23,25280.0,29.6257,29.6625,29.5981,29.6533,25280.0
2021-03-26 15:45:00,32.23,32.38,32.22,32.33,28795.0,29.6533,29.7913,29.6441,29.7453,28795.0
2021-03-26 15:50:00,32.37,32.43,32.29,32.42,47919.0,29.7821,29.8373,29.7085,29.8281,47919.0
2021-03-26 15:55:00,32.43,32.58,32.37,32.47,142800.0,29.8373,29.9753,29.7821,29.8741,142800.0
2021-03-29 09:30:00,32.13,32.28,32.05,32.21,20918.0,29.5613,29.6993,29.4877,29.6349,20918.0
2021-03-29 09:35:00,32.24,32.3,32.06,32.19,6904.0,29.6625,29.7177,29.4969,29.6165,6904.0
2021-03-29 09:40:00,32.12,32.14,31.83,31.84,12567.0,29.5521,29.5705,29.2853,29.2945,12567.0
2021-03-29 09:45:00,31.83,31.95,31.68,31.69,10524.0,29.2853,29.3957,29.1473,29.1565,10524.0
2021-03-29 09:50:00,31.65,31.89,31.65,31.8,13615.0,29.1197,29.3405,29.1197,29.2577,13615.0
2021-03-29 09:55:00,31.78,32.04,31.75,31.98,9945.0,29.2393,29.4785,29.2117,29.4233,9945.0
2021-03-29 10:00:00,32.0,32.21,32.0,32.17,8696.0,29.4417,29.6349,29.4417,29.5981,8696.0
2021-03-29 10:05:00,32.21,32.21,32.03,32.06,8094.0,29.6349,29.6349,29.4693,29.4969,8094.0
2021-03-29 10:10:00,32.03,32.05,31.88,31.94,8400.0,29.4693,29.4877,29.3313,29.3865,8400.0
2021-03-29 10:15:00,31.9,31.9,31.81,31.87,9363.0,29.3497,29.3497,29.2669,29.3221,9363.0
2021-03-29 10:20:00,31.85,31.85,31.71,31.72,12743.0,29.3037,29.3037,29.1749,29.1841,12743.0
2021-03-29 10:25:00,31.72,31.79,31.68,31.7,8078.0,29.1841,29.2485,29.1473,29.1657,8078.0
2021-03-29 10:30:00,31.69,31.75,31.45,31.45,57432.0,29.1565,29.2117,28.9356,28.9356,57432.0
2021-03-29 10:35:00,31.5,31.67,31.47,31.62,9892.0,28.9816,29.1381,28.954,29.092,9892.0
2021-03-29 10:40:00,31.58,31.61,31.52,31.59,15950.0,29.0552,29.0828,29.0,29.0644,15950.0
2021-03-29 10:45:00,31.59,31.59,31.47,31.51,8624.0,29.0644,29.0644,28.954,28.9908,8624.0
2021-03-29 10:50:00,31.5,31.54,31.41,31.44,7997.0,28.9816,29.0184,28.8988,28.9264,7997.0
2021-03-29 10:55:00,31.41,31.43,31.28,31.29,13733.0,28.8988,28.9172,28.7792,28.7884,13733.0
2021-03-29 11:00:00,31.29,31.41,31.28,31.39,9020.0,28.7884,28.8988,28.7792,28.8804,9020.0
2021-03-29 11:05:00,31.39,31.4,31.3,31.37,7514.0,28.8804,28.8896,28.7976,28.862,7514.0
2021-03-29 11:10:00,31.41,31.41,31.19,31.26,9653.0,28.8988,28.8988,28.6964,28.7608,9653.0
2021-03-29 11:15:00,31.31,31.38,31.29,31.36,9199.0,28.8068,28.8712,28.7884,28.8528,9199.0
2021-03-29 11:20:00,31.38,31.53,31.37,31.48,10320.0,28.8712,29.0092,28.862,28.9632,10320.0
2021-03-29 11:25:00,31.49,31.71,31.47,31.66,14747.0,28.9724,29.1749,28.954,29.1289,14747.0
2021-03-29 11:30:00,31.67,31.88,31.62,31.84,18112.0,29.1381,29.3313,29.092,29.2945,18112.0
2021-03-29 11:35:00,31.81,31.93,31.79,31.8,12418.0,29.2669,29.3773,29.2485,29.2577,12418.0
2021-03-29 11:40:00,31.82,31.9,31.81,31.89,3967.0,29.2761,29.3497,29.2669,29.3405,3967.0
2021-03-29 11:45:00,31.89,31.89,31.78,31.81,4177.0,29.3405,29.3405,29.2393,29.2669,4177.0
2021-03-29 11:50:00,31.8,31.81,31.73,31.77,8953.0,29.2577,29.2669,29.1933,29.2301,8953.0
2021-03-29 11:55:00,31.76,31.81,31.71,31.8,8537.0,29.2209,29.2669,29.1749,29.2577,8537.0
2021-03-29 12:00:00,31.8,31.91,31.79,31.84,6566.0,29.2577,29.3589,29.2485,29.2945,6566.0
2021-03-29 12:05:00,31.84,31.84,31.66,31.68,16205.0,29.2945,29.2945,29.1289,29.1473,16205.0
2021-03-29 12:10:00,31.68,31.7,31.53,31.55,14527.0,29.1473,29.1657,29.0092,29.0276,14527.0
2021-03-29 12:15:00,31.55,31.55,31.45,31.45,6114.0,29.0276,29.0276,28.9356,28.9356,6114.0
2021-03-29 12:20:00,31.46,31.54,31.43,31.54,7820.0,28.9448,29.0184,28.9172,29.0184,7820.0
2021-03-29 12:25:00,31.52,31.69,31.52,31.68,3452.0,29.0,29.1565,29.0,29.1473,3452.0
2021-03-29 12:30:00,31.68,31.77,31.68,31.77,5883.0,29.1473,29.2301,29.1473,29.2301,5883.0
2021-03-29 12:35:00,31.76,31.81,31.73,31.74,10151.0,29.2209,29.2669,29.1933,29.2025,10151.0
2021-03-29 12:40:00,31.73,31.8,31.7,31.76,2911.0,29.1933,29.2577,29.1657,29.2209,2911.0
2021-03-29 12:45:00,31.76,31.76,31.65,31.69,4313.0,29.2209,29.2209,29.1197,29.1565,4313.0
2021-03-29 12:50:00,31.68,31.68,31.62,31.68,5020.0,29.1473,29.1473,29.092,29.1473,5020.0
2021-03-29 12:55:00,31.68,31.71,31.63,31.66,5073.0,29.1473,29.1749,29.1013,29.1289,5073.0
2021-03-29 13:00:00,31.65,31.8,31.65,31.79,7828.0,29.1197,29.2577,29.1197,29.2485,7828.0
2021-03-29 13:05:00,31.78,31.88,31.78,31.85,3931.0,29.2393,29.3313,29.2393,29.3037,3931.0
2021-03-29 13:10:00,31.84,31.88,31.79,31.79,5391.0,29.2945,29.3313,29.2485,29.2485,5391.0
2021-03-29 13:15:00,31.79,31.79,31.72,31.72,3633.0,29.2485,29.2485,29.1841,29.1841,3633.0
2021-03-29 13:20:00,31.73,31.73,31.64,31.64,7676.0,29.1933,29.1933,29.1105,29.1105,7676.0
2021-03-29 13:25:00,31.65,31.66,31.49,31.51,11806.0,29.1197,29.1289,28.9724,28.9908,11806.0
2021-03-29 13:30:00,31.5,31.67,31.47,31.67,5312.0,28.9816,29.1381,28.954,29.1381,5312.0
2021-03-29 13:35:00,31.66,31.68,31.6,31.61,4419.0,29.1289,29.1473,29.0736,29.0828,4419.0
2021-03-29 13:40:00,31.62,31.64,31.52,31.52,6920.0,29.092,29.1105,29.0,29.0,6920.0
2021-03-29 13:45:00,31.5,31.55,31.48,31.49,5944.0,28.9816,29.0276,28.9632,28.9724,5944.0
2021-03-29 13:50:00,31.5,31.54,31.47,31.48,6398.0,28.9816,29.0184,28.954,28.9632,6398.0
2021-03-29 13:55:00,31.45,31.52,31.45,31.5,5775.0,28.9356,29.0,28.9356,28.9816,5775.0
2021-03-29 14:00:00,31.5,31.59,31.46,31.59,12045.0,28.9816,29.0644,28.9448,29.0644,12045.0
2021-03-29 14:05:00,31.6,31.71,31.59,31.71,10169.0,29.0736,29.1749,29.0644,29.1749,10169.0
2021-03-29 14:10:00,31.71,31.78,31.67,31.76,6871.0,29.1749,29.2393,29.1381,29.2209,6871.0
2021-03-29 14:15:00,31.77,31.77,31.71,31.74,6183.0,29.2301,29.2301,29.1749,29.2025,6183.0
2021-03-29 14:20:00,31.76,31.8,31.71,31.74,7627.0,29.2209,29.2577,29.1749,29.2025,7627.0
2021-03-29 14:25:00,31.74,31.82,31.72,31.8,6297.0,29.2025,29.2761,29.1841,29.2577,6297.0
2021-03-29 14:30:00,31.8,31.81,31.7,31.73,7273.0,29.2577,29.2669,29.1657,29.1933,7273.0
2021-03-29 14:35:00,31.72,31.72,31.63,31.66,4511.0,29.1841,29.1841,29.1013,29.1289,4511.0
2021-03-29 14:40:00,31.67,31.77,31.66,31.74,12037.0,29.1381,29.2301,29.1289,29.2025,12037.0
2021-03-29 14:45:00,31.74,31.88,31.74,31.85,7486.0,29.2025,29.3313,29.2025,29.3037,7486.0
2021-03-29 14:50:00,31.83,31.86,31.81,31.83,4626.0,29.2853,29.3129,29.2669,29.2853,4626.0
2021-03-29 14:55:00,31.84,31.86,31.76,31.86,8301.0,29.2945,29.3129,29.2209,29.3129,8301.0
2021-03-29 15:00:00,31.88,31.94,31.87,31.94,8624.0,29.3313,29.3865,29.3221,29.3865,8624.0
2021-03-29 15:05:00,31.95,32.02,31.95,32.02,7821.0,29.3957,29.4601,29.3957,29.4601,7821.0
2021-03-29 15:10:00,32.01,32.02,31.96,32.02,12523.0,29.4509,29.4601,29.4049,29.4601,12523.0
2021-03-29 15:15:00,32.02,32.13,32.01,32.08,8618.0,29.4601,29.5613,29.4509,29.5153,8618.0
2021-03-29 15:20:00,32.09,32.1,32.05,32.07,8641.0,29.5245,29.5337,29.4877,29.5061,8641.0
2021-03-29 15:25:00,32.08,32.14,32.08,32.08,16136.0,29.5153,29.5705,29.5153,29.5153,16136.0
2021-03-29 15:30:00,32.08,32.09,31.95,31.97,15833.0,29.5153,29.5245,29.3957,29.4141,15833.0
2021-03-29 15:35:00,31.97,32.0,31.93,31.93,12287.0,29.4141,29.4417,29.3773,29.3773,12287.0
2021-03-29 15:40:00,31.93,31.93,31.82,31.82,19414.0,29.3773,29.3773,29.2761,29.2761,19414.0
2021-03-29 15:45:00,31.82,31.89,31.76,31.8,18293.0,29.2761,29.3405,29.2209,29.2577,18293.0
2021-03-29 15:50:00,31.79,31.85,31.73,31.73,44271.0,29.2485,29.3037,29.1933,29.1933,44271.0
2021-03-29 15:55:00,31.72,31.77,31.63,31.66,112764.0,29.1841,29.2301,29.1013,29.1289,112764.0
2021-03-30 09:30:00,31.26,31.5,31.25,31.31,12530.0,28.7608,28.9816,28.7516,28.8068,12530.0
2021-03-30 09:35:00,31.31,31.35,31.22,31.24,10249.0,28.8068,28.8436,28.724,28.7424,10249.0
2021-03-30 09:40:00,31.26,31.3,31.12,31.14,6009.0,28.7608,28.7976,28.632,28.6504,6009.0
2021-03-30 09:45:00,31.11,31.18,30.8,30.86,9919.0,28.6228,28.6872,28.3376,28.3928,9919.0
2021-03-30 09:50:00,30.85,31.05,30.75,31.02,9291.0,28.3836,28.5676,28.2916,28.54,9291.0
2021-03-30 09:55:00,31.04,31.33,31.0,31.33,3905.0,28.5584,28.8252,28.5216,28.8252,3905.0
2021-03-30 10:00:00,31.26,31.35,31.26,31.29,4420.0,28.7608,28.8436,28.7608,28.7884,4420.0
2021-03-30 10:05:00,31.31,31.32,31.24,31.25,4642.0,28.8068,28.816,28.7424,28.7516,4642.0
2021-03-30 10:10:00,31.25,31.25,31.15,31.15,3267.0,28.7516,28.7516,28.6596,28.6596,3267.0
2021-03-30 10:15:00,31.18,31.18,31.11,31.15,5168.0,28.6872,28.6872,28.6228,28.6596,5168.0
2021-03-30 10:20:00,31.15,31.15,31.04,31.12,5095.0,28.6596,28.6596,28.5584,28.632,5095.0
2021-03-30 10:25:00,31.17,31.28,31.14,31.28,4213.0,28.678,28.7792,28.6504,28.7792,4213.0
2021-03-30 10:30:00,31.24,31.28,31.22,31.22,2303.0,28.7424,28.7792,28.724,28.724,2303.0
2021-03-30 10:35:00,31.25,31.28,31.17,31.27,6517.0,28.7516,28.7792,28.678,28.77,6517.0
2021-03-30 10:40:00,31.28,31.36,31.27,31.29,19368.0,28.7792,28.8528,28.77,28.7884,19368.0
2021-03-30 10:45:00,31.28,31.31,31.24,31.29,6044.0,28.7792,28.8068,28.7424,28.7884,6044.0
2021-03-30 10:50:00,31.27,31.28,31.15,31.16,6690.0,28.77,28.7792,28.6596,28.6688,6690.0
2021-03-30 10:55:00,31.16,31.25,31.16,31.24,8020.0,28.6688,28.7516,28.6688,28.7424,8020.0
2021-03-30 11:00:00,31.27,31.38,31.26,31.38,2306.0,28.77,28.8712,28.7608,28.8712,2306.0
2021-03-30 11:05:00,31.36,31.42,31.33,31.35,15924.0,28.8528,28.908,28.8252,28.8436,15924.0
2021-03-30 11:10:00,31.35,31.49,31.34,31.48,14864.0,28.8436,28.9724,28.8344,28.9632,14864.0
2021-03-30 11:15:00,31.46,31.48,31.38,31.46,12118.0,28.9448,28.9632,28.8712,28.9448,12118.0
2021-03-30 11:20:00,31.48,31.51,31.44,31.47,30952.0,28.9632,28.9908,28.9264,28.954,30952.0
2021-03-30 11:25:00,31.48,31.49,31.41,31.44,11085.0,28.9632,28.9724,28.8988,28.9264,11085.0
2021-03-30 11:30:00,31.44,31.45,31.38,31.38,7786.0,28.9264,28.9356,28.8712,28.8712,7786.0
2021-03-30 11:35:00,31.4,31.4,31.3,31.3,7122.0,28.8896,28.8896,28.7976,28.7976,7122.0
2021-03-30 11:40:00,31.31,31.43,31.31,31.41,8021.0,28.8068,28.9172,28.8068,28.8988,8021.0
2021-03-30 11:45:00,31.41,31.45,31.39,31.39,15147.0,28.8988,28.9356,28.8804,28.8804,15147.0
2021-03-30 11:50:00,31.35,31.38,31.31,31.33,7297.0,28.8436,28.8712,28.8068,28.8252,7297.0
2021-03-30 11:55:00,31.33,31.41,31.33,31.36,11456.0,28.8252,28.8988,28.8252,28.8528,11456.0
2021-03-30 12:00:00,31.34,31.41,31.33,31.41,11255.0,28.8344,28.8988,28.8252,28.8988,11255.0
2021-03-30 12:05:00,31.38,31.51,31.38,31.51,5315.0,28.8712,28.9908,28.8712,28.9908,5315.0
2021-03-30 12:10:00,31.51,31.52,31.46,31.5,3762.0,28.9908,29.0,28.9448,28.9816,3762.0
2021-03-30 12:15:00,31.52,31.52,31.4,31.41,15047.0,29.0,29.0,28.8896,28.8988,15047.0
2021-03-30 12:20:00,31.4,31.43,31.39,31.43,6864.0,28.8896,28.9172,28.8804,28.9172,6864.0
2021-03-30 12:25:00,31.44,31.55,31.44,31.48,7498.0,28.9264,29.0276,28.9264,28.9632,7498.0
2021-03-30 12:30:00,31.48,31.5,31.47,31.49,5257.0,28.9632,28.9816,28.954,28.9724,5257.0
2021-03-30 12:35:00,31.49,31.54,31.49,31.52,6285.0,28.9724,29.0184,28.9724,29.0,6285.0
2021-03-30 12:40:00,31.53,31.54,31.48,31.53,9784.0,29.0092,29.0184,28.9632,29.0092,9784.0
2021-03-30 12:45:00,31.51,31.59,31.51,31.56,16158.0,28.9908,29.0644,28.9908,29.0368,16158.0
2021-03-30 12:50:00,31.56,31.69,31.47,31.57,173701.0,29.0368,29.1565,28.954,29.046,173701.0
2021-03-30 12:55:00,31.57,31.7,31.51,31.7,38236.0,29.046,29.1657,28.9908,29.1657,38236.0
2021-03-30 13:00:00,31.72,31.73,31.58,31.63,12560.0,29.1841,29.1933,29.0552,29.1013,12560.0
2021-03-30 13:05:00,31.62,31.62,31.52,31.53,9632.0,29.092,29.092,29.0,29.0092,9632.0
2021-03-30 13:10:00,31.53,31.53,31.47,31.5,11293.0,29.0092,29.0092,28.954,28.9816,11293.0
2021-03-30 13:15:00,31.49,31.52,31.47,31.51,10205.0,28.9724,29.0,28.954,28.9908,10205.0
2021-03-30 13:20:00,31.49,31.55,31.49,31.55,9592.0,28.9724,29.0276,28.9724,29.0276,9592.0
2021-03-30 13:25:00,31.55,31.56,31.52,31.55,7522.0,29.0276,29.0368,29.0,29.0276,7522.0
2021-03-30 13:30:00,31.54,31.54,31.48,31.49,4850.0,29.0184,29.0184,28.9632,28.9724,4850.0
2021-03-30 13:35:00,31.49,31.55,31.45,31.55,4343.0,28.9724,29.0276,28.9356,29.0276,4343.0
2021-03-30 13:40:00,31.53,31.56,31.51,31.55,5203.0,29.0092,29.0368,28.9908,29.0276,5203.0
2021-03-30 13:45:00,31.55,31.57,31.49,31.49,3240.0,29.0276,29.046,28.9724,28.9724,3240.0
2021-03-30 13:50:00,31.51,31.57,31.51,31.53,2705.0,28.9908,29.046,28.9908,29.0092,2705.0
2021-03-30 13:55:00,31.54,31.64,31.54,31.64,11391.0,29.0184,29.1105,29.0184,29.1105,11391.0
2021-03-30 14:00:00,31.64,31.75,31.62,31.75,22640.0,29.1105,29.2117,29.092,29.2117,22640.0
2021-03-30 14:05:00,31.76,31.81,31.76,31.79,12812.0,29.2209,29.2669,29.2209,29.2485,12812.0
2021-03-30 14:10:00,31.77,31.82,31.72,31.8,6171.0,29.2301,29.2761,29.1841,29.2577,6171.0
2021-03-30 14:15:00,31.8,31.84,31.79,31.81,9837.0,29.2577,29.2945,29.2485,29.2669,9837.0
2021-03-30 14:20:00,31.82,31.83,31.75,31.76,3858.0,29.2761,29.2853,29.2117,29.2209,3858.0
2021-03-30 14:25:00,31.78,31.83,31.78,31.8,8580.0,29.2393,29.2853,29.2393,29.2577,8580.0
2021-03-30 14:30:00,31.8,31.87,31.79,31.8,14390.0,29.2577,29.3221,29.2485,29.2577,14390.0
2021-03-30 14:35:00,31.8,31.8,31.71,31.77,24165.0,29.2577,29.2577,29.1749,29.2301,24165.0
2021-03-30 14:40:00,31.75,31.77,31.7,31.74,11637.0,29.2117,29.2301,29.1657,29.2025,11637.0
2021-03-30 14:45:00,31.74,31.76,31.72,31.76,9230.0,29.2025,29.2209,29.1841,29.2209,9230.0
2021-03-30 14:50:00,31.75,31.79,31.75,31.79,14483.0,29.2117,29.2485,29.2117,29.2485,14483.0
2021-03-30 14:55:00,31.78,31.83,31.76,31.82,10853.0,29.2393,29.2853,29.2209,29.2761,10853.0
2021-03-30 15:00:00,31.82,31.9,31.81,31.9,10058.0,29.2761,29.3497,29.2669,29.3497,10058.0
2021-03-30 15:05:00,31.89,31.9,31.84,31.88,5772.0,29.3405,29.3497,29.2945,29.3313,5772.0
2021-03-30 15:10:00,31.89,31.89,31.77,31.79,7280.0,29.3405,29.3405,29.2301,29.2485,7280.0
2021-03-30 15:15:00,31.8,31.85,31.71,31.74,58347.0,29.2577,29.3037,29.1749,29.2025,58347.0
2021-03-30 15:20:00,31.72,31.81,31.72,31.77,7463.0,29.1841,29.2669,29.1841,29.2301,7463.0
2021-03-30 15:25:00,31.78,31.83,31.75,31.82,11116.0,29.2393,29.2853,29.2117,29.2761,11116.0
2021-03-30 15:30:00,31.83,31.87,31.82,31.87,6705.0,29.2853,29.3221,29.2761,29.3221,6705.0
2021-03-30 15:35:00,31.86,31.88,31.79,31.8,14242.0,29.3129,29.3313,29.2485,29.2577,14242.0
2021-03-30 15:40:00,31.78,31.81,31.78,31.78,8428.0,29.2393,29.2669,29.2393,29.2393,8428.0
2021-03-30 15:45:00,31.77,31.81,31.76,31.77,17773.0,29.2301,29.2669,29.2209,29.2301,17773.0
2021-03-30 15:50:00,31.77,31.78,31.71,31.73,47474.0,29.2301,29.2393,29.1749,29.1933,47474.0
2021-03-30 15:55:00,31.73,31.77,31.67,31.77,85298.0,29.1933,29.2301,29.1381,29.2301,85298.0
2021-03-31 09:30:00,31.69,32.05,31.68,31.89,22077.0,29.1565,29.4877,29.1473,29.3405,22077.0
2021-03-31 09:35:00,31.91,32.09,31.9,31.99,22763.0,29.3589,29.5245,29.3497,29.4325,22763.0
2021-03-31 09:40:00,32.11,32.2,31.98,32.01,11374.0,29.5429,29.6257,29.4233,29.4509,11374.0
2021-03-31 09:45:00,32.01,32.06,31.74,31.78,15027.0,29.4509,29.4969,29.2025,29.2393,15027.0
2021-03-31 09:50:00,31.78,31.81,31.69,31.8,7688.0,29.2393,29.2669,29.1565,29.2577,7688.0
2021-03-31 09:55:00,31.83,31.86,31.64,31.67,10380.0,29.2853,29.3129,29.1105,29.1381,10380.0
2021-03-31 10:00:00,31.64,31.69,31.54,31.54,10338.0,29.1105,29.1565,29.0184,29.0184,10338.0
2021-03-31 10:05:00,31.5,31.54,31.35,31.41,7882.0,28.9816,29.0184,28.8436,28.8988,7882.0
2021-03-31 10:10:00,31.3,31.42,31.3,31.4,7144.0,28.7976,28.908,28.7976,28.8896,7144.0
2021-03-31 10:15:00,31.38,31.4,31.31,31.33,8768.0,28.8712,28.8896,28.8068,28.8252,8768.0
2021-03-31 10:20:00,31.29,31.41,31.26,31.4,12973.0,28.7884,28.8988,28.7608,28.8896,12973.0
2021-03-31 10:25:00,31.38,31.38,31.28,31.28,9885.0,28.8712,28.8712,28.7792,28.7792,9885.0
2021-03-31 10:30:00,31.27,31.31,31.22,31.29,13240.0,28.77,28.8068,28.724,28.7884,13240.0
2021-03-31 10:35:00,31.3,31.48,31.23,31.48,13849.0,28.7976,28.9632,28.7332,28.9632,13849.0
2021-03-31 10:40:00,31.46,31.55,31.46,31.55,31790.0,28.9448,29.0276,28.9448,29.0276,31790.0
2021-03-31 10:45:00,31.52,31.54,31.39,31.39,6010.0,29.0,29.0184,28.8804,28.8804,6010.0
2021-03-31 10:50:00,31.39,31.43,31.35,31.36,4871.0,28.8804,28.9172,28.8436,28.8528,4871.0
2021-03-31 10:55:00,31.37,31.54,31.36,31.54,5019.0,28.862,29.0184,28.8528,29.0184,5019.0
2021-03-31 11:00:00,31.52,31.52,31.46,31.52,4404.0,29.0,29.0,28.9448,29.0,4404.0
2021-03-31 11:05:00,31.57,31.62,31.56,31.62,5825.0,29.046,29.092,29.0368,29.092,5825.0
2021-03-31 11:10:00,31.64,31.75,31.62,31.72,6101.0,29.1105,29.2117,29.092,29.1841,6101.0
2021-03-31 11:15:00,31.73,31.92,31.71,31.92,14906.0,29.1933,29.3681,29.1749,29.3681,14906.0
2021-03-31 11:20:00,31.92,31.92,31.77,31.81,7008.0,29.3681,29.3681,29.2301,29.2669,7008.0
2021-03-31 11:25:00,31.82,31.82,31.71,31.71,4957.0,29.2761,29.2761,29.1749,29.1749,4957.0
2021-03-31 11:30:00,31.7,31.7,31.54,31.56,8257.0,29.1657,29.1657,29.0184,29.0368,8257.0
2021-03-31 11:35:00,31.54,31.6,31.54,31.58,5358.0,29.0184,29.0736,29.0184,29.0552,5358.0
2021-03-31 11:40:00,31.55,31.6,31.52,31.59,4403.0,29.0276,29.0736,29.0,29.0644,4403.0
2021-03-31 11:45:00,31.59,31.74,31.59,31.74,4602.0,29.0644,29.2025,29.0644,29.2025,4602.0
2021-03-31 11:50:00,31.72,31.73,31.63,31.65,6388.0,29.1841,29.1933,29.1013,29.1197,6388.0
2021-03-31 11:55:00,31.66,31.68,31.63,31.64,4372.0,29.1289,29.1473,29.1013,29.1105,4372.0
2021-03-31 12:00:00,31.63,31.63,31.49,31.52,6488.0,29.1013,29.1013,28.9724,29.0,6488.0
2021-03-31 12:05:00,31.52,31.58,31.47,31.58,6648.0,29.0,29.0552,28.954,29.0552,6648.0
2021-03-31 12:10:00,31.59,31.59,31.47,31.56,11361.0,29.0644,29.0644,28.954,29.0368,11361.0
2021-03-31 12:15:00,31.57,31.6,31.47,31.57,4480.0,29.046,29.0736,28.954,29.046,4480.0
2021-03-31 12:20:00,31.55,31.57,31.48,31.52,6218.0,29.0276,29.046,28.9632,29.0,6218.0
2021-03-31 12:25:00,31.51,31.62,31.51,31.6,7640.0,28.9908,29.092,28.9908,29.0736,7640.0
2021-03-31 12:30:00,31.58,31.6,31.55,31.59,3867.0,29.0552,29.0736,29.0276,29.0644,3867.0
2021-03-31 12:35:00,31.6,31.63,31.55,31.59,5843.0,29.0736,29.1013,29.0276,29.0644,5843.0
2021-03-31 12:40:00,31.58,31.64,31.58,31.63,6886.0,29.0552,29.1105,29.0552,29.1013,6886.0
2021-03-31 12:45:00,31.63,31.64,31.55,31.55,4215.0,29.1013,29.1105,29.0276,29.0276,4215.0
2021-03-31 12:50:00,31.57,31.61,31.53,31.59,5447.0,29.046,29.0828,29.0092,29.0644,5447.0
2021-03-31 12:55:00,31.61,31.67,31.55,31.62,6942.0,29.0828,29.1381,29.0276,29.092,6942.0
2021-03-31 13:00:00,31.63,31.65,31.6,31.63,1983.0,29.1013,29.1197,29.0736,29.1013,1983.0
2021-03-31 13:05:00,31.62,31.65,31.57,31.6,8654.0,29.092,29.1197,29.046,29.0736,8654.0
2021-03-31 13:10:00,31.59,31.67,31.59,31.67,4937.0,29.0644,29.1381,29.0644,29.1381,4937.0
2021-03-31 13:15:00,31.68,31.69,31.62,31.65,7139.0,29.1473,29.1565,29.092,29.1197,7139.0
2021-03-31 13:20:00,31.63,31.67,31.6,31.61,15847.0,29.1013,29.1381,29.0736,29.0828,15847.0
2021-03-31 13:25:00,31.62,31.68,31.58,31.65,6587.0,29.092,29.1473,29.0552,29.1197,6587.0
2021-03-31 13:30:00,31.63,31.75,31.63,31.75,8682.0,29.1013,29.2117,29.1013,29.2117,8682.0
2021-03-31 13:35:00,31.72,31.75,31.64,31.64,9326.0,29.1841,29.2117,29.1105,29.1105,9326.0
2021-03-31 13:40:00,31.63,31.63,31.57,31.61,5144.0,29.1013,29.1013,29.046,29.0828,5144.0
2021-03-31 13:45:00,31.61,31.61,31.5,31.52,6525.0,29.0828,29.0828,28.9816,29.0,6525.0
2021-03-31 13:50:00,31.51,31.52,31.43,31.44,6668.0,28.9908,29.0,28.9172,28.9264,6668.0
2021-03-31 13:55:00,31.47,31.55,31.47,31.52,3109.0,28.954,29.0276,28.954,29.0,3109.0
2021-03-31 14:00:00,31.5,31.55,31.46,31.53,3406.0,28.9816,29.0276,28.9448,29.0092,3406.0
2021-03-31 14:05:00,31.53,31.55,31.43,31.44,4750.0,29.0092,29.0276,28.9172,28.9264,4750.0
2021-03-31 14:10:00,31.45,31.48,31.41,31.46,5129.0,28.9356,28.9632,28.8988,28.9448,5129.0
2021-03-31 14:15:00,31.46,31.55,31.46,31.53,5953.0,28.9448,29.0276,28.9448,29.0092,5953.0
2021-03-31 14:20:00,31.51,31.62,31.5,31.58,10273.0,28.9908,29.092,28.9816,29.0552,10273.0
2021-03-31 14:25:00,31.59,31.62,31.56,31.61,7116.0,29.0644,29.092,29.0368,29.0828,7116.0
2021-03-31 14:30:00,31.6,31.66,31.59,31.64,6937.0,29.0736,29.1289,29.0644,29.1105,6937.0
2021-03-31 14:35:00,31.62,31.64,31.59,31.59,5516.0,29.092,29.1105,29.0644,29.0644,5516.0
2021-03-31 14:40:00,31.57,31.67,31.55,31.65,10367.0,29.046,29.1381,29.0276,29.1197,10367.0
2021-03-31 14:45:00,31.66,31.69,31.61,31.62,6730.0,29.1289,29.1565,29.0828,29.092,6730.0
2021-03-31 14:50:00,31.61,31.62,31.56,31.59,6030.0,29.0828,29.092,29.0368,29.0644,6030.0
2021-03-31 14:55:00,31.59,31.67,31.58,31.67,10976.0,29.0644,29.1381,29.0552,29.1381,10976.0
2021-03-31 15:00:00,31.67,31.71,31.66,31.69,12172.0,29.1381,29.1749,29.1289,29.1565,12172.0
2021-03-31 15:05:00,31.68,31.77,31.68,31.71,30775.0,29.1473,29.2301,29.1473,29.1749,30775.0
2021-03-31 15:10:00,31.71,31.76,31.71,31.76,5759.0,29.1749,29.2209,29.1749,29.2209,5759.0
2021-03-31 15:15:00,31.76,31.87,31.75,31.85,11353.0,29.2209,29.3221,29.2117,29.3037,11353.0
2021-03-31 15:20:00,31.83,31.87,31.77,31.77,7189.0,29.2853,29.3221,29.2301,29.2301,7189.0
2021-03-31 15:25:00,31.79,31.86,31.78,31.84,10880.0,29.2485,29.3129,29.2393,29.2945,10880.0
2021-03-31 15:30:00,31.84,31.85,31.8,31.82,22566.0,29.2945,29.3037,29.2577,29.2761,22566.0
2021-03-31 15:35:00,31.83,31.87,31.76,31.78,30007.0,29.2853,29.3221,29.2209,29.2393,30007.0
2021-03-31 15:40:00,31.78,31.87,31.77,31.86,19090.0,29.2393,29.3221,29.2301,29.3129,19090.0
2021-03-31 15:45:00,31.86,31.86,31.77,31.85,24805.0,29.3129,29.3129,29.2301,29.3037,24805.0
2021-03-31 15:50:00,31.85,31.9,31.79,31.9,46210.0,29.3037,29.3497,29.2485,29.3497,46210.0
2021-03-31 15:55:00,31.9,31.91,31.71,31.75,89146.0,29.3497,29.3589,29.1749,29.2117,89146.0
2021-04-01 09:30:00,32.08,32.17,31.83,31.89,22710.0,29.5153,29.5981,29.2853,29.3405,22710.0
2021-04-01 09:35:00,31.87,32.01,31.84,31.97,13426.0,29.3221,29.4509,29.2945,29.4141,13426.0
2021-04-01 09:40:00,31.98,32.1,31.87,32.05,5142.0,29.4233,29.5337,29.3221,29.4877,5142.0
2021-04-01 09:45:00,32.06,32.07,31.9,31.9,7906.0,29.4969,29.5061,29.3497,29.3497,7906.0
2021-04-01 09:50:00,31.87,32.03,31.79,32.0,5447.0,29.3221,29.4693,29.2485,29.4417,5447.0
2021-04-01 09:55:00,31.97,32.04,31.94,31.95,8835.0,29.4141,29.4785,29.3865,29.3957,8835.0
2021-04-01 10:00:00,31.93,32.04,31.81,31.92,30075.0,29.3773,29.4785,29.2669,29.3681,30075.0
2021-04-01 10:05:00,31.91,32.04,31.91,31.98,24521.0,29.3589,29.4785,29.3589,29.4233,24521.0
2021-04-01 10:10:00,31.98,32.02,31.82,31.83,26431.0,29.4233,29.4601,29.2761,29.2853,26431.0
2021-04-01 10:15:00,31.84,31.87,31.76,31.79,16207.0,29.2945,29.3221,29.2209,29.2485,16207.0
2021-04-01 10:20:00,31.79,31.79,31.7,31.71,11174.0,29.2485,29.2485,29.1657,29.1749,11174.0
2021-04-01 10:25:00,31.73,31.84,31.67,31.78,33481.0,29.1933,29.2945,29.1381,29.2393,33481.0
2021-04-01 10:30:00,31.79,31.82,31.66,31.66,30343.0,29.2485,29.2761,29.1289,29.1289,30343.0
2021-04-01 10:35:00,31.66,31.66,31.48,31.48,21804.0,29.1289,29.1289,28.9632,28.9632,21804.0
2021-04-01 10:40:00,31.47,31.5,31.32,31.5,18846.0,28.954,28.9816,28.816,28.9816,18846.0
2021-04-01 10:45:00,31.52,31.56,31.42,31.45,27766.0,29.0,29.0368,28.908,28.9356,27766.0
2021-04-01 10:50:00,31.44,31.49,31.32,31.34,12995.0,28.9264,28.9724,28.816,28.8344,12995.0
2021-04-01 10:55:00,31.33,31.4,31.22,31.31,16504.0,28.8252,28.8896,28.724,28.8068,16504.0
2021-04-01 11:00:00,31.3,31.36,31.22,31.34,12989.0,28.7976,28.8528,28.724,28.8344,12989.0
2021-04-01 11:05:00,31.35,31.4,31.14,31.21,13735.0,28.8436,28.8896,28.6504,28.7148,13735.0
2021-04-01 11:10:00,31.2,31.24,31.11,31.17,30034.0,28.7056,28.7424,28.6228,28.678,30034.0
2021-04-01 11:15:00,31.18,31.24,31.1,31.11,34097.0,28.6872,28.7424,28.6136,28.6228,34097.0
2021-04-01 11:20:00,31.08,31.17,31.04,31.08,23247.0,28.5952,28.678,28.5584,28.5952,23247.0
2021-04-01 11:25:00,31.09,31.11,31.0,31.01,17239.0,28.6044,28.6228,28.5216,28.5308,17239.0
2021-04-01 11:30:00,30.99,31.28,30.98,31.22,14705.0,28.5124,28.7792,28.5032,28.724,14705.0
2021-04-01 11:35:00,31.21,31.31,31.21,31.28,8889.0,28.7148,28.8068,28.7148,28.7792,8889.0
2021-04-01 11:40:00,31.29,31.32,31.21,31.24,9327.0,28.7884,28.816,28.7148,28.7424,9327.0
2021-04-01 11:45:00,31.24,31.27,31.1,31.11,7865.0,28.7424,28.77,28.6136,28.6228,7865.0
2021-04-01 11:50:00,31.1,31.18,31.1,31.15,12066.0,28.6136,28.6872,28.6136,28.6596,12066.0
2021-04-01 11:55:00,31.14,31.14,31.04,31.08,27652.0,28.6504,28.6504,28.5584,28.5952,27652.0
2021-04-01 12:00:00,31.07,31.15,31.07,31.12,7498.0,28.586,28.6596,28.586,28.632,7498.0
2021-04-01 12:05:00,31.13,31.26,31.13,31.25,12450.0,28.6412,28.7608,28.6412,28.7516,12450.0
2021-04-01 12:10:00,31.24,31.27,31.21,31.23,5495.0,28.7424,28.77,28.7148,28.7332,5495.0
2021-04-01 12:15:00,31.26,31.34,31.25,31.33,12178.0,28.7608,28.8344,28.7516,28.8252,12178.0
2021-04-01 12:20:00,31.33,31.39,31.33,31.37,7422.0,28.8252,28.8804,28.8252,28.862,7422.0
2021-04-01 12:25:00,31.4,31.4,31.28,31.28,9306.0,28.8896,28.8896,28.7792,28.7792,9306.0
2021-04-01 12:30:00,31.29,31.3,31.21,31.21,9231.0,28.7884,28.7976,28.7148,28.7148,9231.0
2021-04-01 12:35:00,31.2,31.32,31.16,31.29,6990.0,28.7056,28.816,28.6688,28.7884,6990.0
2021-04-01 12:40:00,31.3,31.36,31.27,31.27,9599.0,28.7976,28.8528,28.77,28.77,9599.0
2021-04-01 12:45:00,31.29,31.33,31.27,31.32,6585.0,28.7884,28.8252,28.77,28.816,6585.0
2021-04-01 12:50:00,31.33,31.36,31.31,31.33,10670.0,28.8252,28.8528,28.8068,28.8252,10670.0
2021-04-01 12:55:00,31.32,31.38,31.28,31.31,10747.0,28.816,28.8712,28.7792,28.8068,10747.0
2021-04-01 13:00:00,31.34,31.42,31.33,31.39,4578.0,28.8344,28.908,28.8252,28.8804,4578.0
2021-04-01 13:05:00,31.37,31.51,31.33,31.5,9379.0,28.862,28.9908,28.8252,28.9816,9379.0
2021-04-01 13:10:00,31.48,31.51,31.47,31.49,4996.0,28.9632,28.9908,28.954,28.9724,4996.0
2021-04-01 13:15:00,31.47,31.47,31.39,31.45,7613.0,28.954,28.954,28.8804,28.9356,7613.0
2021-04-01 13:20:00,31.44,31.51,31.4,31.49,8854.0,28.9264,28.9908,28.8896,28.9724,8854.0
2021-04-01 13:25:00,31.51,31.57,31.49,31.55,14314.0,28.9908,29.046,28.9724,29.0276,14314.0
2021-04-01 13:30:00,31.55,31.64,31.54,31.64,10173.0,29.0276,29.1105,29.0184,29.1105,10173.0
2021-04-01 13:35:00,31.66,31.72,31.63,31.66,8578.0,29.1289,29.1841,29.1013,29.1289,8578.0
2021-04-01 13:40:00,31.69,31.75,31.68,31.71,12499.0,29.1565,29.2117,29.1473,29.1749,12499.0
2021-04-01 13:45:00,31.72,31.79,31.7,31.78,6105.0,29.1841,29.2485,29.1657,29.2393,6105.0
2021-04-01 13:50:00,31.77,31.79,31.67,31.72,9034.0,29.2301,29.2485,29.1381,29.1841,9034.0
2021-04-01 13:55:00,31.72,31.79,31.69,31.77,8133.0,29.1841,29.2485,29.1565,29.2301,8133.0
2021-04-01 14:00:00,31.76,31.77,31.71,31.76,9221.0,29.2209,29.2301,29.1749,29.2209,9221.0
2021-04-01 14:05:00,31.77,31.84,31.77,31.8,5861.0,29.2301,29.2945,29.2301,29.2577,5861.0
2021-04-01 14:10:00,31.82,31.82,31.76,31.81,9646.0,29.2761,29.2761,29.2209,29.2669,9646.0
2021-04-01 14:15:00,31.82,31.82,31.68,31.72,10747.0,29.2761,29.2761,29.1473,29.1841,10747.0
2021-04-01 14:20:00,31.7,31.76,31.68,31.75,12626.0,29.1657,29.2209,29.1473,29.2117,12626.0
2021-04-01 14:25:00,31.74,31.78,31.69,31.73,4251.0,29.2025,29.2393,29.1565,29.1933,4251.0
2021-04-01 14:30:00,31.75,31.84,31.74,31.77,10532.0,29.2117,29.2945,29.2025,29.2301,10532.0
2021-04-01 14:35:00,31.78,31.85,31.77,31.85,7214.0,29.2393,29.3037,29.2301,29.3037,7214.0
2021-04-01 14:40:00,31.85,31.88,31.79,31.88,5424.0,29.3037,29.3313,29.2485,29.3313,5424.0
2021-04-01 14:45:00,31.86,31.88,31.82,31.88,10429.0,29.3129,29.3313,29.2761,29.3313,10429.0
2021-04-01 14:50:00,31.86,31.9,31.85,31.85,13649.0,29.3129,29.3497,29.3037,29.3037,13649.0
2021-04-01 14:55:00,31.86,31.95,31.86,31.92,10989.0,29.3129,29.3957,29.3129,29.3681,10989.0
2021-04-01 15:00:00,31.93,32.04,31.91,32.04,18607.0,29.3773,29.4785,29.3589,29.4785,18607.0
2021-04-01 15:05:00,32.02,32.1,31.95,32.06,21458.0,29.4601,29.5337,29.3957,29.4969,21458.0
2021-04-01 15:10:00,32.09,32.11,31.99,32.01,17593.0,29.5245,29.5429,29.4325,29.4509,17593.0
2021-04-01 15:15:00,32.02,32.07,32.0,32.02,12593.0,29.4601,29.5061,29.4417,29.4601,12593.0
2021-04-01 15:20:00,32.01,32.04,31.99,32.0,17996.0,29.4509,29.4785,29.4325,29.4417,17996.0
2021-04-01 15:25:00,31.99,32.01,31.85,31.85,24610.0,29.4325,29.4509,29.3037,29.3037,24610.0
2021-04-01 15:30:00,31.85,31.98,31.84,31.95,22052.0,29.3037,29.4233,29.2945,29.3957,22052.0
2021-04-01 15:35:00,31.96,32.02,31.92,31.99,23368.0,29.4049,29.4601,29.3681,29.4325,23368.0
2021-04-01 15:40:00,31.98,31.98,31.88,31.95,20286.0,29.4233,29.4233,29.3313,29.3957,20286.0
2021-04-01 15:45:00,31.95,32.02,31.91,32.01,28757.0,29.3957,29.4601,29.3589,29.4509,28757.0
2021-04-01 15:50:00,32.01,32.06,31.99,32.05,50421.0,29.4509,29.4969,29.4325,29.4877,50421.0
2021-04-01 15:55:00,32.05,32.13,32.01,32.1,123311.0,29.4877,29.5613,29.4509,29.5337,123311.0
2021-04-05 09:30:00,32.06,32.11,31.7,31.73,24191.0,29.4969,29.5429,29.1657,29.1933,24191.0
2021-04-05 09:35:00,31.73,31.83,31.54,31.54,13023.0,29.1933,29.2853,29.0184,29.0184,13023.0
2021-04-05 09:40:00,31.57,31.63,31.43,31.51,12019.0,29.046,29.1013,28.9172,28.9908,12019.0
2021-04-05 09:45:00,31.46,31.54,31.35,31.54,44938.0,28.9448,29.0184,28.8436,29.0184,44938.0
2021-04-05 09:50:00,31.52,31.57,31.38,31.42,17956.0,29.0,29.046,28.8712,28.908,17956.0
2021-04-05 09:55:00,31.39,31.47,31.33,31.33,10249.0,28.8804,28.954,28.8252,28.8252,10249.0
2021-04-05 10:00:00,31.31,31.31,31.13,31.2,24526.0,28.8068,28.8068,28.6412,28.7056,24526.0
2021-04-05 10:05:00,31.21,31.21,31.07,31.1,12382.0,28.7148,28.7148,28.586,28.6136,12382.0
2021-04-05 10:10:00,31.07,31.08,30.91,30.97,17502.0,28.586,28.5952,28.4388,28.494,17502.0
2021-04-05 10:15:00,30.96,31.01,30.92,31.01,7399.0,28.4848,28.5308,28.448,28.5308,7399.0
2021-04-05 10:20:00,31.0,31.09,30.91,31.08,17612.0,28.5216,28.6044,28.4388,28.5952,17612.0
2021-04-05 10:25:00,31.1,31.15,31.07,31.11,8301.0,28.6136,28.6596,28.586,28.6228,8301.0
2021-04-05 10:30:00,31.14,31.26,31.14,31.22,5248.0,28.6504,28.7608,28.6504,28.724,5248.0
2021-04-05 10:35:00,31.21,31.28,31.17,31.28,10060.0,28.7148,28.7792,28.678,28.7792,10060.0
2021-04-05 10:40:00,31.29,31.37,31.24,31.24,8022.0,28.7884,28.862,28.7424,28.7424,8022.0
2021-04-05 10:45:00,31.26,31.31,31.24,31.24,13088.0,28.7608,28.8068,28.7424,28.7424,13088.0
2021-04-05 10:50:00,31.2,31.31,31.17,31.3,6996.0,28.7056,28.8068,28.678,28.7976,6996.0
2021-04-05 10:55:00,31.33,31.44,31.28,31.32,9483.0,28.8252,28.9264,28.7792,28.816,9483.0
2021-04-05 11:00:00,31.33,31.35,31.22,31.35,21804.0,28.8252,28.8436,28.724,28.8436,21804.0
2021-04-05 11:05:00,31.36,31.49,31.36,31.42,6089.0,28.8528,28.9724,28.8528,28.908,6089.0
2021-04-05 11:10:00,31.43,31.51,31.42,31.45,15560.0,28.9172,28.9908,28.908,28.9356,15560.0
2021-04-05 11:15:00,31.44,31.45,31.27,31.28,6190.0,28.9264,28.9356,28.77,28.7792,6190.0
2021-04-05 11:20:00,31.28,31.32,31.26,31.32,5010.0,28.7792,28.816,28.7608,28.816,5010.0
2021-04-05 11:25:00,31.3,31.34,31.26,31.34,6026.0,28.7976,28.8344,28.7608,28.8344,6026.0
2021-04-05 11:30:00,31.35,31.35,31.25,31.25,4802.0,28.8436,28.8436,28.7516,28.7516,4802.0
2021-04-05 11:35:00,31.25,31.25,31.18,31.19,7589.0,28.7516,28.7516,28.6872,28.6964,7589.0
2021-04-05 11:40:00,31.2,31.23,31.11,31.15,4265.0,28.7056,28.7332,28.6228,28.6596,4265.0
2021-04-05 11:45:00,31.12,31.16,31.08,31.16,4479.0,28.632,28.6688,28.5952,28.6688,4479.0
2021-04-05 11:50:00,31.15,31.17,31.11,31.14,8688.0,28.6596,28.678,28.6228,28.6504,8688.0
2021-04-05 11:55:00,31.15,31.22,31.13,31.21,6810.0,28.6596,28.724,28.6412,28.7148,6810.0
2021-04-05 12:00:00,31.19,31.23,31.12,31.21,12649.0,28.6964,28.7332,28.632,28.7148,12649.0
2021-04-05 12:05:00,31.21,31.23,31.15,31.15,8207.0,28.7148,28.7332,28.6596,28.6596,8207.0
2021-04-05 12:10:00,31.15,31.21,31.11,31.19,16830.0,28.6596,28.7148,28.6228,28.6964,16830.0
2021-04-05 12:15:00,31.18,31.2,31.12,31.13,12958.0,28.6872,28.7056,28.632,28.6412,12958.0
2021-04-05 12:20:00,31.12,31.15,31.1,31.15,37002.0,28.632,28.6596,28.6136,28.6596,37002.0
2021-04-05 12:25:00,31.15,31.24,31.12,31.14,15743.0,28.6596,28.7424,28.632,28.6504,15743.0
2021-04-05 12:30:00,31.14,31.15,31.1,31.1,42819.0,28.6504,28.6596,28.6136,28.6136,42819.0
2021-04-05 12:35:00,31.1,31.19,31.1,31.18,92081.0,28.6136,28.6964,28.6136,28.6872,92081.0
2021-04-05 12:40:00,31.21,31.23,31.16,31.22,17087.0,28.7148,28.7332,28.6688,28.724,17087.0
2021-04-05 12:45:00,31.22,31.22,31.12,31.14,6000.0,28.724,28.724,28.632,28.6504,6000.0
2021-04-05 12:50:00,31.14,31.17,31.12,31.14,17847.0,28.6504,28.678,28.632,28.6504,17847.0
2021-04-05 12:55:00,31.12,31.13,30.93,30.94,169154.0,28.632,28.6412,28.4572,28.4664,169154.0
2021-04-05 13:00:00,30.91,31.0,30.91,30.99,9052.0,28.4388,28.5216,28.4388,28.5124,9052.0
2021-04-05 13:05:00,30.97,30.99,30.94,30.98,10491.0,28.494,28.5124,28.4664,28.5032,10491.0
2021-04-05 13:10:00,30.97,30.97,30.86,30.91,9228.0,28.494,28.494,28.3928,28.4388,9228.0
2021-04-05 13:15:00,30.9,31.0,30.9,30.98,30549.0,28.4296,28.5216,28.4296,28.5032,30549.0
2021-04-05 13:20:00,30.97,31.0,30.92,31.0,12513.0,28.494,28.5216,28.448,28.5216,12513.0
2021-04-05 13:25:00,30.99,31.04,30.94,31.02,5362.0,28.5124,28.5584,28.4664,28.54,5362.0
2021-04-05 13:30:00,31.01,31.03,30.96,31.02,10210.0,28.5308,28.5492,28.4848,28.54,10210.0
2021-04-05 13:35:00,31.01,31.05,30.99,31.0,8183.0,28.5308,28.5676,28.5124,28.5216,8183.0
2021-04-05 13:40:00,31.01,31.03,30.92,30.94,9226.0,28.5308,28.5492,28.448,28.4664,9226.0
2021-04-05 13:45:00,30.96,31.08,30.96,31.06,7362.0,28.4848,28.5952,28.4848,28.5768,7362.0
2021-04-05 13:50:00,31.05,31.08,30.96,30.98,6039.0,28.5676,28.5952,28.4848,28.5032,6039.0
2021-04-05 13:55:00,30.98,31.03,30.98,31.03,14519.0,28.5032,28.5492,28.5032,28.5492,14519.0
2021-04-05 14:00:00,31.01,31.06,31.0,31.01,9785.0,28.5308,28.5768,28.5216,28.5308,9785.0
2021-04-05 14:05:00,31.0,31.0,30.94,30.95,9921.0,28.5216,28.5216,28.4664,28.4756,9921.0
2021-04-05 14:10:00,30.97,30.99,30.94,30.99,9127.0,28.494,28.5124,28.4664,28.5124,9127.0
2021-04-05 14:15:00,31.0,31.01,30.95,30.99,7125.0,28.5216,28.5308,28.4756,28.5124,7125.0
2021-04-05 14:20:00,31.0,31.03,30.98,30.98,7260.0,28.5216,28.5492,28.5032,28.5032,7260.0
2021-04-05 14:25:00,30.99,30.99,30.94,30.96,13574.0,28.5124,28.5124,28.4664,28.4848,13574.0
2021-04-05 14:30:00,30.97,31.01,30.94,30.96,7990.0,28.494,28.5308,28.4664,28.4848,7990.0
2021-04-05 14:35:00,30.96,31.01,30.95,30.98,8779.0,28.4848,28.5308,28.4756,28.5032,8779.0
2021-04-05 14:40:00,30.99,31.0,30.94,30.96,6906.0,28.5124,28.5216,28.4664,28.4848,6906.0
2021-04-05 14:45:00,30.96,30.99,30.9,30.99,12497.0,28.4848,28.5124,28.4296,28.5124,12497.0
2021-04-05 14:50:00,30.99,30.99,30.91,30.93,10416.0,28.5124,28.5124,28.4388,28.4572,10416.0
2021-04-05 14:55:00,30.92,30.94,30.89,30.9,10726.0,28.448,28.4664,28.4204,28.4296,10726.0
2021-04-05 15:00:00,30.9,30.95,30.88,30.9,11286.0,28.4296,28.4756,28.4112,28.4296,11286.0
2021-04-05 15:05:00,30.91,31.06,30.91,31.05,21256.0,28.4388,28.5768,28.4388,28.5676,21256.0
2021-04-05 15:10:00,31.06,31.14,31.06,31.08,33309.0,28.5768,28.6504,28.5768,28.5952,33309.0
2021-04-05 15:15:00,31.09,31.23,31.09,31.19,31037.0,28.6044,28.7332,28.6044,28.6964,31037.0
2021-04-05 15:20:00,31.18,31.18,31.13,31.16,14556.0,28.6872,28.6872,28.6412,28.6688,14556.0
2021-04-05 15:25:00,31.18,31.18,31.06,31.06,7897.0,28.6872,28.6872,28.5768,28.5768,7897.0
2021-04-05 15:30:00,31.07,31.11,31.03,31.03,14425.0,28.586,28.6228,28.5492,28.5492,14425.0
2021-04-05 15:35:00,31.02,31.13,31.02,31.12,14886.0,28.54,28.6412,28.54,28.632,14886.0
2021-04-05 15:40:00,31.12,31.18,31.07,31.18,28589.0,28.632,28.6872,28.586,28.6872,28589.0
2021-04-05 15:45:00,31.18,31.2,31.14,31.17,31570.0,28.6872,28.7056,28.6504,28.678,31570.0
2021-04-05 15:50:00,31.17,31.25,31.14,31.23,46882.0,28.678,28.7516,28.6504,28.7332,46882.0
2021-04-05 15:55:00,31.23,31.29,31.17,31.28,116523.0,28.7332,28.7884,28.678,28.7792,116523.0
2021-04-06 09:30:00,31.33,31.65,31.28,31.61,14764.0,28.8252,29.1197,28.7792,29.0828,14764.0
2021-04-06 09:35:00,31.65,31.87,31.64,31.67,8330.0,29.1197,29.3221,29.1105,29.1381,8330.0
2021-04-06 09:40:00,31.75,31.84,31.71,31.81,9168.0,29.2117,29.2945,29.1749,29.2669,9168.0
2021-04-06 09:45:00,31.76,31.94,31.76,31.88,26959.0,29.2209,29.3865,29.2209,29.3313,26959.0
2021-04-06 09:50:00,31.89,32.0,31.89,31.94,4740.0,29.3405,29.4417,29.3405,29.3865,4740.0
2021-04-06 09:55:00,31.93,32.27,31.93,32.26,19980.0,29.3773,29.6901,29.3773,29.6809,19980.0
2021-04-06 10:00:00,32.19,32.22,32.03,32.03,14987.0,29.6165,29.6441,29.4693,29.4693,14987.0
2021-04-06 10:05:00,32.04,32.19,32.03,32.19,36798.0,29.4785,29.6165,29.4693,29.6165,36798.0
2021-04-06 10:10:00,32.21,32.21,32.02,32.02,11221.0,29.6349,29.6349,29.4601,29.4601,11221.0
2021-04-06 10:15:00,32.02,32.02,31.88,31.88,6916.0,29.4601,29.4601,29.3313,29.3313,6916.0
2021-04-06 10:20:00,31.88,31.91,31.79,31.82,4413.0,29.3313,29.3589,29.2485,29.2761,4413.0
2021-04-06 10:25:00,31.83,31.91,31.75,31.78,6285.0,29.2853,29.3589,29.2117,29.2393,6285.0
2021-04-06 10:30:00,31.78,31.78,31.63,31.69,3777.0,29.2393,29.2393,29.1013,29.1565,3777.0
2021-04-06 10:35:00,31.66,31.74,31.64,31.66,19309.0,29.1289,29.2025,29.1105,29.1289,19309.0
2021-04-06 10:40:00,31.65,31.79,31.65,31.69,32147.0,29.1197,29.2485,29.1197,29.1565,32147.0
2021-04-06 10:45:00,31.66,31.66,31.62,31.62,4193.0,29.1289,29.1289,29.092,29.092,4193.0
2021-04-06 10:50:00,31.59,31.59,31.45,31.51,19046.0,29.0644,29.0644,28.9356,28.9908,19046.0
2021-04-06 10:55:00,31.48,31.5,31.38,31.43,17070.0,28.9632,28.9816,28.8712,28.9172,17070.0
2021-04-06 11:00:00,31.45,31.45,31.29,31.29,8112.0,28.9356,28.9356,28.7884,28.7884,8112.0
2021-04-06 11:05:00,31.3,31.36,31.27,31.34,44287.0,28.7976,28.8528,28.77,28.8344,44287.0
2021-04-06 11:10:00,31.34,31.34,31.19,31.22,12744.0,28.8344,28.8344,28.6964,28.724,12744.0
2021-04-06 11:15:00,31.24,31.38,31.23,31.37,13754.0,28.7424,28.8712,28.7332,28.862,13754.0
2021-04-06 11:20:00,31.37,31.41,31.33,31.37,8692.0,28.862,28.8988,28.8252,28.862,8692.0
2021-04-06 11:25:00,31.43,31.49,31.38,31.38,14216.0,28.9172,28.9724,28.8712,28.8712,14216.0
2021-04-06 11:30:00,31.39,31.43,31.35,31.43,10343.0,28.8804,28.9172,28.8436,28.9172,10343.0
2021-04-06 11:35:00,31.42,31.47,31.42,31.43,4112.0,28.908,28.954,28.908,28.9172,4112.0
2021-04-06 11:40:00,31.44,31.47,31.39,31.4,4622.0,28.9264,28.954,28.8804,28.8896,4622.0
2021-04-06 11:45:00,31.41,31.46,31.32,31.46,37685.0,28.8988,28.9448,28.816,28.9448,37685.0
2021-04-06 11:50:00,31.48,31.48,31.34,31.37,5369.0,28.9632,28.9632,28.8344,28.862,5369.0
2021-04-06 11:55:00,31.41,31.46,31.33,31.35,10455.0,28.8988,28.9448,28.8252,28.8436,10455.0
2021-04-06 12:00:00,31.36,31.45,31.35,31.41,41023.0,28.8528,28.9356,28.8436,28.8988,41023.0
2021-04-06 12:05:00,31.39,31.39,31.29,31.3,5725.0,28.8804,28.8804,28.7884,28.7976,5725.0
2021-04-06 12:10:00,31.31,31.34,31.23,31.23,8722.0,28.8068,28.8344,28.7332,28.7332,8722.0
2021-04-06 12:15:00,31.24,31.3,31.22,31.28,5344.0,28.7424,28.7976,28.724,28.7792,5344.0
2021-04-06 12:20:00,31.26,31.44,31.24,31.41,15753.0,28.7608,28.9264,28.7424,28.8988,15753.0
2021-04-06 12:25:00,31.41,31.43,31.36,31.38,7494.0,28.8988,28.9172,28.8528,28.8712,7494.0
2021-04-06 12:30:00,31.36,31.4,31.28,31.36,41748.0,28.8528,28.8896,28.7792,28.8528,41748.0
2021-04-06 12:35:00,31.35,31.35,31.3,31.34,19730.0,28.8436,28.8436,28.7976,28.8344,19730.0
2021-04-06 12:40:00,31.35,31.41,31.29,31.29,19303.0,28.8436,28.8988,28.7884,28.7884,19303.0
2021-04-06 12:45:00,31.28,31.32,31.27,31.32,34939.0,28.7792,28.816,28.77,28.816,34939.0
2021-04-06 12:50:00,31.32,31.42,31.31,31.42,7000.0,28.816,28.908,28.8068,28.908,7000.0
2021-04-06 12:55:00,31.4,31.41,31.37,31.4,15209.0,28.8896,28.8988,28.862,28.8896,15209.0
2021-04-06 13:00:00,31.41,31.49,31.41,31.47,4675.0,28.8988,28.9724,28.8988,28.954,4675.0
2021-04-06 13:05:00,31.47,31.54,31.45,31.45,9705.0,28.954,29.0184,28.9356,28.9356,9705.0
2021-04-06 13:10:00,31.45,31.45,31.41,31.41,5513.0,28.9356,28.9356,28.8988,28.8988,5513.0
2021-04-06 13:15:00,31.42,31.5,31.41,31.49,4441.0,28.908,28.9816,28.8988,28.9724,4441.0
2021-04-06 13:20:00,31.52,31.59,31.51,31.54,10290.0,29.0,29.0644,28.9908,29.0184,10290.0
2021-04-06 13:25:00,31.53,31.53,31.44,31.44,5218.0,29.0092,29.0092,28.9264,28.9264,5218.0
2021-04-06 13:30:00,31.44,31.5,31.38,31.38,18385.0,28.9264,28.9816,28.8712,28.8712,18385.0
2021-04-06 13:35:00,31.38,31.45,31.38,31.45,4033.0,28.8712,28.9356,28.8712,28.9356,4033.0
2021-04-06 13:40:00,31.45,31.49,31.41,31.41,5636.0,28.9356,28.9724,28.8988,28.8988,5636.0
2021-04-06 13:45:00,31.4,31.4,31.35,31.36,5647.0,28.8896,28.8896,28.8436,28.8528,5647.0
2021-04-06 13:50:00,31.31,31.36,31.3,31.36,6635.0,28.8068,28.8528,28.7976,28.8528,6635.0
2021-04-06 13:55:00,31.38,31.38,31.31,31.34,6437.0,28.8712,28.8712,28.8068,28.8344,6437.0
2021-04-06 14:00:00,31.36,31.4,31.28,31.39,18670.0,28.8528,28.8896,28.7792,28.8804,18670.0
2021-04-06 14:05:00,31.38,31.38,31.29,31.36,8146.0,28.8712,28.8712,28.7884,28.8528,8146.0
2021-04-06 14:10:00,31.37,31.37,31.31,31.33,8935.0,28.862,28.862,28.8068,28.8252,8935.0
2021-04-06 14:15:00,31.36,31.39,31.25,31.27,34527.0,28.8528,28.8804,28.7516,28.77,34527.0
2021-04-06 14:20:00,31.27,31.28,31.25,31.27,7963.0,28.77,28.7792,28.7516,28.77,7963.0
2021-04-06 14:25:00,31.25,31.25,30.6,31.21,34388.0,28.7516,28.7516,28.1536,28.7148,34388.0
2021-04-06 14:30:00,31.21,31.27,31.16,31.2,7584.0,28.7148,28.77,28.6688,28.7056,7584.0
2021-04-06 14:35:00,31.19,31.19,31.09,31.11,5002.0,28.6964,28.6964,28.6044,28.6228,5002.0
2021-04-06 14:40:00,31.1,31.13,31.09,31.1,9198.0,28.6136,28.6412,28.6044,28.6136,9198.0
2021-04-06 14:45:00,31.09,31.18,31.09,31.18,6409.0,28.6044,28.6872,28.6044,28.6872,6409.0
2021-04-06 14:50:00,31.18,31.2,31.13,31.18,9807.0,28.6872,28.7056,28.6412,28.6872,9807.0
2021-04-06 14:55:00,31.18,31.19,30.97,31.09,119870.0,28.6872,28.6964,28.494,28.6044,119870.0
2021-04-06 15:00:00,31.08,31.09,30.98,31.02,36339.0,28.5952,28.6044,28.5032,28.54,36339.0
2021-04-06 15:05:00,31.02,31.06,31.0,31.02,12902.0,28.54,28.5768,28.5216,28.54,12902.0
2021-04-06 15:10:00,31.01,31.09,30.98,31.08,10038.0,28.5308,28.6044,28.5032,28.5952,10038.0
2021-04-06 15:15:00,31.07,31.12,31.06,31.12,11895.0,28.586,28.632,28.5768,28.632,11895.0
2021-04-06 15:20:00,31.12,31.14,31.05,31.06,12012.0,28.632,28.6504,28.5676,28.5768,12012.0
2021-04-06 15:25:00,31.06,31.11,31.06,31.08,11897.0,28.5768,28.6228,28.5768,28.5952,11897.0
2021-04-06 15:30:00,31.07,31.12,31.06,31.11,14629.0,28.586,28.632,28.5768,28.6228,14629.0
2021-04-06 15:35:00,31.1,31.19,31.1,31.19,23477.0,28.6136,28.6964,28.6136,28.6964,23477.0
2021-04-06 15:40:00,31.18,31.19,31.13,31.13,19800.0,28.6872,28.6964,28.6412,28.6412,19800.0
2021-04-06 15:45:00,31.13,31.21,31.12,31.16,24048.0,28.6412,28.7148,28.632,28.6688,24048.0
2021-04-06 15:50:00,31.15,31.18,31.07,31.08,45510.0,28.6596,28.6872,28.586,28.5952,45510.0
2021-04-06 15:55:00,31.08,31.18,31.08,31.17,77796.0,28.5952,28.6872,28.5952,28.678,77796.0
2021-04-07 09:30:00,31.16,31.46,31.06,31.41,23138.0,28.6688,28.9448,28.5768,28.8988,23138.0
2021-04-07 09:35:00,31.5,31.5,31.24,31.41,27522.0,28.9816,28.9816,28.7424,28.8988,27522.0
2021-04-07 09:40:00,31.36,31.5,31.31,31.37,5376.0,28.8528,28.9816,28.8068,28.862,5376.0
2021-04-07 09:45:00,31.35,31.38,31.22,31.27,8154.0,28.8436,28.8712,28.724,28.77,8154.0
2021-04-07 09:50:00,31.3,31.3,31.23,31.3,4141.0,28.7976,28.7976,28.7332,28.7976,4141.0
2021-04-07 09:55:00,31.26,31.47,31.26,31.47,9019.0,28.7608,28.954,28.7608,28.954,9019.0
2021-04-07 10:00:00,31.5,31.55,31.44,31.51,32622.0,28.9816,29.0276,28.9264,28.9908,32622.0
2021-04-07 10:05:00,31.49,31.66,31.45,31.6,15469.0,28.9724,29.1289,28.9356,29.0736,15469.0
2021-04-07 10:10:00,31.64,31.65,31.49,31.57,16244.0,29.1105,29.1197,28.9724,29.046,16244.0
2021-04-07 10:15:00,31.57,31.6,31.46,31.57,17653.0,29.046,29.0736,28.9448,29.046,17653.0
2021-04-07 10:20:00,31.55,31.62,31.53,31.53,12289.0,29.0276,29.092,29.0092,29.0092,12289.0
2021-04-07 10:25:00,31.54,31.57,31.51,31.57,8171.0,29.0184,29.046,28.9908,29.046,8171.0
2021-04-07 10:30:00,31.56,31.66,31.55,31.65,11732.0,29.0368,29.1289,29.0276,29.1197,11732.0
2021-04-07 10:35:00,31.66,31.68,31.58,31.58,10580.0,29.1289,29.1473,29.0552,29.0552,10580.0
2021-04-07 10:40:00,31.6,31.63,31.58,31.58,5998.0,29.0736,29.1013,29.0552,29.0552,5998.0
2021-04-07 10:45:00,31.58,31.58,31.5,31.53,6717.0,29.0552,29.0552,28.9816,29.0092,6717.0
2021-04-07 10:50:00,31.52,31.6,31.52,31.59,11997.0,29.0,29.0736,29.0,29.0644,11997.0
2021-04-07 10:55:00,31.61,31.64,31.59,31.63,16910.0,29.0828,29.1105,29.0644,29.1013,16910.0
2021-04-07 11:00:00,31.63,31.64,31.54,31.63,8693.0,29.1013,29.1105,29.0184,29.1013,8693.0
2021-04-07 11:05:00,31.63,31.7,31.62,31.68,9591.0,29.1013,29.1657,29.092,29.1473,9591.0
2021-04-07 11:10:00,31.69,31.74,31.63,31.63,8556.0,29.1565,29.2025,29.1013,29.1013,8556.0
2021-04-07 11:15:00,31.62,31.62,31.51,31.52,6523.0,29.092,29.092,28.9908,29.0,6523.0
2021-04-07 11:20:00,31.52,31.65,31.51,31.6,13441.0,29.0,29.1197,28.9908,29.0736,13441.0
2021-04-07 11:25:00,31.57,31.59,31.55,31.55,22341.0,29.046,29.0644,29.0276,29.0276,22341.0
2021-04-07 11:30:00,31.54,31.55,31.51,31.52,9727.0,29.0184,29.0276,28.9908,29.0,9727.0
2021-04-07 11:35:00,31.52,31.59,31.47,31.51,10355.0,29.0,29.0644,28.954,28.9908,10355.0
2021-04-07 11:40:00,31.52,31.63,31.5,31.63,5896.0,29.0,29.1013,28.9816,29.1013,5896.0
2021-04-07 11:45:00,31.63,31.63,31.55,31.55,5878.0,29.1013,29.1013,29.0276,29.0276,5878.0
2021-04-07 11:50:00,31.56,31.57,31.48,31.52,9042.0,29.0368,29.046,28.9632,29.0,9042.0
2021-04-07 11:55:00,31.52,31.59,31.5,31.59,6091.0,29.0,29.0644,28.9816,29.0644,6091.0
2021-04-07 12:00:00,31.6,31.62,31.56,31.6,7251.0,29.0736,29.092,29.0368,29.0736,7251.0
2021-04-07 12:05:00,31.61,31.62,31.51,31.51,5452.0,29.0828,29.092,28.9908,28.9908,5452.0
2021-04-07 12:10:00,31.54,31.57,31.51,31.56,3942.0,29.0184,29.046,28.9908,29.0368,3942.0
2021-04-07 12:15:00,31.59,31.59,31.54,31.58,6388.0,29.0644,29.0644,29.0184,29.0552,6388.0
2021-04-07 12:20:00,31.61,31.7,31.61,31.63,7746.0,29.0828,29.1657,29.0828,29.1013,7746.0
2021-04-07 12:25:00,31.65,31.76,31.65,31.76,11021.0,29.1197,29.2209,29.1197,29.2209,11021.0
2021-04-07 12:30:00,31.77,31.88,31.77,31.87,9034.0,29.2301,29.3313,29.2301,29.3221,9034.0
2021-04-07 12:35:00,31.88,31.95,31.88,31.94,6305.0,29.3313,29.3957,29.3313,29.3865,6305.0
2021-04-07 12:40:00,31.95,31.99,31.94,31.96,7120.0,29.3957,29.4325,29.3865,29.4049,7120.0
2021-04-07 12:45:00,31.96,31.98,31.95,31.97,3905.0,29.4049,29.4233,29.3957,29.4141,3905.0
2021-04-07 12:50:00,31.97,32.03,31.96,32.03,6256.0,29.4141,29.4693,29.4049,29.4693,6256.0
2021-04-07 12:55:00,32.03,32.12,32.02,32.1,6964.0,29.4693,29.5521,29.4601,29.5337,6964.0
2021-04-07 13:00:00,32.12,32.17,32.12,32.17,5516.0,29.5521,29.5981,29.5521,29.5981,5516.0
2021-04-07 13:05:00,32.17,32.17,32.11,32.15,27248.0,29.5981,29.5981,29.5429,29.5797,27248.0
2021-04-07 13:10:00,32.14,32.18,32.12,32.16,6344.0,29.5705,29.6073,29.5521,29.5889,6344.0
2021-04-07 13:15:00,32.14,32.17,32.07,32.1,6095.0,29.5705,29.5981,29.5061,29.5337,6095.0
2021-04-07 13:20:00,32.1,32.17,32.1,32.14,9066.0,29.5337,29.5981,29.5337,29.5705,9066.0
2021-04-07 13:25:00,32.15,32.18,32.15,32.17,5269.0,29.5797,29.6073,29.5797,29.5981,5269.0
2021-04-07 13:30:00,32.16,32.18,31.44,31.89,224130.0,29.5889,29.6073,28.9264,29.3405,224130.0
2021-04-07 13:35:00,31.89,31.98,31.8,31.98,23164.0,29.3405,29.4233,29.2577,29.4233,23164.0
2021-04-07 13:40:00,32.0,32.13,31.99,32.11,12664.0,29.4417,29.5613,29.4325,29.5429,12664.0
2021-04-07 13:45:00,32.11,32.14,32.09,32.12,17520.0,29.5429,29.5705,29.5245,29.5521,17520.0
2021-04-07 13:50:00,32.13,32.14,32.06,32.09,10099.0,29.5613,29.5705,29.4969,29.5245,10099.0
2021-04-07 13:55:00,32.12,32.15,32.11,32.14,6840.0,29.5521,29.5797,29.5429,29.5705,6840.0
2021-04-07 14:00:00,32.13,32.15,32.09,32.12,7071.0,29.5613,29.5797,29.5245,29.5521,7071.0
2021-04-07 14:05:00,32.11,32.18,32.09,32.18,6567.0,29.5429,29.6073,29.5245,29.6073,6567.0
2021-04-07 14:10:00,32.19,32.22,32.17,32.21,12655.0,29.6165,29.6441,29.5981,29.6349,12655.0
2021-04-07 14:15:00,32.19,32.19,32.13,32.17,8812.0,29.6165,29.6165,29.5613,29.5981,8812.0
2021-04-07 14:20:00,32.18,32.23,32.14,32.2,8087.0,29.6073,29.6533,29.5705,29.6257,8087.0
2021-04-07 14:25:00,32.18,32.18,32.09,32.09,9879.0,29.6073,29.6073,29.5245,29.5245,9879.0
2021-04-07 14:30:00,32.09,32.19,32.09,32.18,12844.0,29.5245,29.6165,29.5245,29.6073,12844.0
2021-04-07 14:35:00,32.18,32.18,32.06,32.1,8299.0,29.6073,29.6073,29.4969,29.5337,8299.0
2021-04-07 14:40:00,32.12,32.15,32.12,32.14,6985.0,29.5521,29.5797,29.5521,29.5705,6985.0
2021-04-07 14:45:00,32.14,32.14,32.06,32.11,9173.0,29.5705,29.5705,29.4969,29.5429,9173.0
2021-04-07 14:50:00,32.13,32.13,32.08,32.08,5956.0,29.5613,29.5613,29.5153,29.5153,5956.0
2021-04-07 14:55:00,32.07,32.09,32.06,32.06,9070.0,29.5061,29.5245,29.4969,29.4969,9070.0
2021-04-07 15:00:00,32.07,32.09,32.02,32.09,11218.0,29.5061,29.5245,29.4601,29.5245,11218.0
2021-04-07 15:05:00,32.1,32.18,32.1,32.18,8543.0,29.5337,29.6073,29.5337,29.6073,8543.0
2021-04-07 15:10:00,32.17,32.18,32.09,32.12,9091.0,29.5981,29.6073,29.5245,29.5521,9091.0
2021-04-07 15:15:00,32.12,32.15,32.07,32.12,9499.0,29.5521,29.5797,29.5061,29.5521,9499.0
2021-04-07 15:20:00,32.11,32.17,32.1,32.12,10501.0,29.5429,29.5981,29.5337,29.5521,10501.0
2021-04-07 15:25:00,32.14,32.14,32.04,32.07,10092.0,29.5705,29.5705,29.4785,29.5061,10092.0
2021-04-07 15:30:00,32.06,32.1,32.01,32.01,14247.0,29.4969,29.5337,29.4509,29.4509,14247.0
2021-04-07 15:35:00,32.02,32.08,31.99,32.07,16631.0,29.4601,29.5153,29.4325,29.5061,16631.0
2021-04-07 15:40:00,32.07,32.13,32.04,32.1,29631.0,29.5061,29.5613,29.4785,29.5337,29631.0
2021-04-07 15:45:00,32.1,32.13,32.07,32.13,14748.0,29.5337,29.5613,29.5061,29.5613,14748.0
2021-04-07 15:50:00,32.13,32.15,32.09,32.12,29702.0,29.5613,29.5797,29.5245,29.5521,29702.0
2021-04-07 15:55:00,32.12,32.23,32.11,32.22,95715.0,29.5521,29.6533,29.5429,29.6441,95715.0
2021-04-08 09:30:00,31.93,31.99,31.46,31.46,18724.0,29.3773,29.4325,28.9448,28.9448,18724.0
2021-04-08 09:35:00,31.37,31.53,31.18,31.21,7748.0,28.862,29.0092,28.6872,28.7148,7748.0
2021-04-08 09:40:00,31.29,31.29,31.09,31.09,7054.0,28.7884,28.7884,28.6044,28.6044,7054.0
2021-04-08 09:45:00,31.09,31.13,30.92,31.04,9426.0,28.6044,28.6412,28.448,28.5584,9426.0
2021-04-08 09:50:00,30.99,31.17,30.96,31.12,6957.0,28.5124,28.678,28.4848,28.632,6957.0
2021-04-08 09:55:00,31.14,31.24,31.05,31.24,18510.0,28.6504,28.7424,28.5676,28.7424,18510.0
2021-04-08 10:00:00,31.21,31.25,31.12,31.12,11044.0,28.7148,28.7516,28.632,28.632,11044.0
2021-04-08 10:05:00,31.11,31.24,31.08,31.2,13251.0,28.6228,28.7424,28.5952,28.7056,13251.0
2021-04-08 10:10:00,31.17,31.23,31.12,31.18,12557.0,28.678,28.7332,28.632,28.6872,12557.0
2021-04-08 10:15:00,31.19,31.22,31.07,31.12,14613.0,28.6964,28.724,28.586,28.632,14613.0
2021-04-08 10:20:00,31.16,31.21,31.13,31.2,9320.0,28.6688,28.7148,28.6412,28.7056,9320.0
2021-04-08 10:25:00,31.2,31.23,31.19,31.19,5929.0,28.7056,28.7332,28.6964,28.6964,5929.0
2021-04-08 10:30:00,31.22,31.22,31.08,31.13,6977.0,28.724,28.724,28.5952,28.6412,6977.0
2021-04-08 10:35:00,31.12,31.15,31.07,31.13,18033.0,28.632,28.6596,28.586,28.6412,18033.0
2021-04-08 10:40:00,31.15,31.23,31.15,31.21,8195.0,28.6596,28.7332,28.6596,28.7148,8195.0
2021-04-08 10:45:00,31.21,31.26,31.17,31.17,12236.0,28.7148,28.7608,28.678,28.678,12236.0
2021-04-08 10:50:00,31.18,31.19,31.09,31.15,4562.0,28.6872,28.6964,28.6044,28.6596,4562.0
2021-04-08 10:55:00,31.14,31.16,31.09,31.13,12389.0,28.6504,28.6688,28.6044,28.6412,12389.0
2021-04-08 11:00:00,31.13,31.19,31.12,31.19,9849.0,28.6412,28.6964,28.632,28.6964,9849.0
2021-04-08 11:05:00,31.19,31.21,31.17,31.19,2654.0,28.6964,28.7148,28.678,28.6964,2654.0
2021-04-08 11:10:00,31.2,31.25,31.2,31.22,6117.0,28.7056,28.7516,28.7056,28.724,6117.0
2021-04-08 11:15:00,31.24,31.35,31.24,31.35,11310.0,28.7424,28.8436,28.7424,28.8436,11310.0
2021-04-08 11:20:00,31.37,31.42,31.33,31.33,12873.0,28.862,28.908,28.8252,28.8252,12873.0
2021-04-08 11:25:00,31.34,31.37,31.29,31.29,5893.0,28.8344,28.862,28.7884,28.7884,5893.0
2021-04-08 11:30:00,31.28,31.36,31.28,31.35,4969.0,28.7792,28.8528,28.7792,28.8436,4969.0
2021-04-08 11:35:00,31.38,31.5,31.38,31.5,12228.0,28.8712,28.9816,28.8712,28.9816,12228.0
2021-04-08 11:40:00,31.47,31.57,31.46,31.54,12905.0,28.954,29.046,28.9448,29.0184,12905.0
2021-04-08 11:45:00,31.58,31.6,31.48,31.5,11518.0,29.0552,29.0736,28.9632,28.9816,11518.0
2021-04-08 11:50:00,31.52,31.54,31.48,31.52,16475.0,29.0,29.0184,28.9632,29.0,16475.0
2021-04-08 11:55:00,31.53,31.61,31.53,31.61,20956.0,29.0092,29.0828,29.0092,29.0828,20956.0
2021-04-08 12:00:00,31.63,31.66,31.61,31.61,3220.0,29.1013,29.1289,29.0828,29.0828,3220.0
2021-04-08 12:05:00,31.62,31.63,31.59,31.61,7737.0,29.092,29.1013,29.0644,29.0828,7737.0
2021-04-08 12:10:00,31.61,31.66,31.61,31.62,12487.0,29.0828,29.1289,29.0828,29.092,12487.0
2021-04-08 12:15:00,31.63,31.63,31.52,31.55,18296.0,29.1013,29.1013,29.0,29.0276,18296.0
2021-04-08 12:20:00,31.57,31.65,31.56,31.64,6779.0,29.046,29.1197,29.0368,29.1105,6779.0
2021-04-08 12:25:00,31.63,31.63,31.51,31.51,3900.0,29.1013,29.1013,28.9908,28.9908,3900.0
2021-04-08 12:30:00,31.53,31.54,31.5,31.53,6080.0,29.0092,29.0184,28.9816,29.0092,6080.0
2021-04-08 12:35:00,31.54,31.54,31.46,31.46,5072.0,29.0184,29.0184,28.9448,28.9448,5072.0
2021-04-08 12:40:00,31.47,31.51,31.44,31.44,5106.0,28.954,28.9908,28.9264,28.9264,5106.0
2021-04-08 12:45:00,31.46,31.46,31.41,31.41,4175.0,28.9448,28.9448,28.8988,28.8988,4175.0
2021-04-08 12:50:00,31.41,31.42,31.31,31.32,5785.0,28.8988,28.908,28.8068,28.816,5785.0
2021-04-08 12:55:00,31.33,31.35,31.26,31.29,3700.0,28.8252,28.8436,28.7608,28.7884,3700.0
2021-04-08 13:00:00,31.31,31.34,31.27,31.28,19471.0,28.8068,28.8344,28.77,28.7792,19471.0
2021-04-08 13:05:00,31.29,31.32,31.28,31.32,3008.0,28.7884,28.816,28.7792,28.816,3008.0
2021-04-08 13:10:00,31.32,31.37,31.3,31.34,4934.0,28.816,28.862,28.7976,28.8344,4934.0
2021-04-08 13:15:00,31.34,31.39,31.34,31.38,5285.0,28.8344,28.8804,28.8344,28.8712,5285.0
2021-04-08 13:20:00,31.38,31.38,31.33,31.35,10055.0,28.8712,28.8712,28.8252,28.8436,10055.0
2021-04-08 13:25:00,31.35,31.35,31.31,31.32,3432.0,28.8436,28.8436,28.8068,28.816,3432.0
2021-04-08 13:30:00,31.3,31.31,31.2,31.2,23321.0,28.7976,28.8068,28.7056,28.7056,23321.0
2021-04-08 13:35:00,31.2,31.2,31.14,31.14,3673.0,28.7056,28.7056,28.6504,28.6504,3673.0
2021-04-08 13:40:00,31.13,31.14,31.1,31.12,6586.0,28.6412,28.6504,28.6136,28.632,6586.0
2021-04-08 13:45:00,31.12,31.14,31.1,31.1,4591.0,28.632,28.6504,28.6136,28.6136,4591.0
2021-04-08 13:50:00,31.1,31.14,31.05,31.11,58436.0,28.6136,28.6504,28.5676,28.6228,58436.0
2021-04-08 13:55:00,31.12,31.14,31.11,31.12,4521.0,28.632,28.6504,28.6228,28.632,4521.0
2021-04-08 14:00:00,31.11,31.17,31.1,31.14,6270.0,28.6228,28.678,28.6136,28.6504,6270.0
2021-04-08 14:05:00,31.12,31.17,31.1,31.17,14820.0,28.632,28.678,28.6136,28.678,14820.0
2021-04-08 14:10:00,31.15,31.17,31.13,31.14,7328.0,28.6596,28.678,28.6412,28.6504,7328.0
2021-04-08 14:15:00,31.15,31.19,31.15,31.17,5536.0,28.6596,28.6964,28.6596,28.678,5536.0
2021-04-08 14:20:00,31.18,31.2,31.16,31.18,7073.0,28.6872,28.7056,28.6688,28.6872,7073.0
2021-04-08 14:25:00,31.18,31.24,31.17,31.22,5498.0,28.6872,28.7424,28.678,28.724,5498.0
2021-04-08 14:30:00,31.23,31.27,31.22,31.26,6762.0,28.7332,28.77,28.724,28.7608,6762.0
2021-04-08 14:35:00,31.26,31.28,31.22,31.28,6875.0,28.7608,28.7792,28.724,28.7792,6875.0
2021-04-08 14:40:00,31.29,31.33,31.27,31.28,10227.0,28.7884,28.8252,28.77,28.7792,10227.0
2021-04-08 14:45:00,31.29,31.3,31.25,31.28,9809.0,28.7884,28.7976,28.7516,28.7792,9809.0
2021-04-08 14:50:00,31.28,31.32,31.28,31.31,2569.0,28.7792,28.816,28.7792,28.8068,2569.0
2021-04-08 14:55:00,31.32,31.39,31.31,31.39,6204.0,28.816,28.8804,28.8068,28.8804,6204.0
2021-04-08 15:00:00,31.39,31.45,31.38,31.4,13846.0,28.8804,28.9356,28.8712,28.8896,13846.0
2021-04-08 15:05:00,31.4,31.42,31.36,31.42,10134.0,28.8896,28.908,28.8528,28.908,10134.0
2021-04-08 15:10:00,31.42,31.42,31.39,31.4,8223.0,28.908,28.908,28.8804,28.8896,8223.0
2021-04-08 15:15:00,31.39,31.46,31.39,31.46,9186.0,28.8804,28.9448,28.8804,28.9448,9186.0
2021-04-08 15:20:00,31.46,31.46,31.4,31.45,12234.0,28.9448,28.9448,28.8896,28.9356,12234.0
2021-04-08 15:25:00,31.44,31.49,31.42,31.49,8564.0,28.9264,28.9724,28.908,28.9724,8564.0
2021-04-08 15:30:00,31.48,31.5,31.41,31.42,12224.0,28.9632,28.9816,28.8988,28.908,12224.0
2021-04-08 15:35:00,31.4,31.4,31.35,31.39,15262.0,28.8896,28.8896,28.8436,28.8804,15262.0
2021-04-08 15:40:00,31.4,31.4,31.34,31.35,18989.0,28.8896,28.8896,28.8344,28.8436,18989.0
2021-04-08 15:45:00,31.35,31.48,31.32,31.48,23165.0,28.8436,28.9632,28.816,28.9632,23165.0
2021-04-08 15:50:00,31.47,31.52,31.41,31.46,42830.0,28.954,29.0,28.8988,28.9448,42830.0
2021-04-08 15:55:00,31.46,31.53,31.46,31.51,81667.0,28.9448,29.0092,28.9448,28.9908,81667.0
2021-04-09 09:30:00,31.37,31.49,31.16,31.39,21204.0,28.862,28.9724,28.6688,28.8804,21204.0
2021-04-09 09:35:00,31.47,31.47,31.32,31.32,5936.0,28.954,28.954,28.816,28.816,5936.0
2021-04-09 09:40:00,31.31,31.39,31.1,31.1,4857.0,28.8068,28.8804,28.6136,28.6136,4857.0
2021-04-09 09:45:00,31.17,31.2,31.04,31.16,3814.0,28.678,28.7056,28.5584,28.6688,3814.0
2021-04-09 09:50:00,31.22,31.29,31.22,31.25,7151.0,28.724,28.7884,28.724,28.7516,7151.0
2021-04-09 09:55:00,31.26,31.26,31.1,31.18,6823.0,28.7608,28.7608,28.6136,28.6872,6823.0
2021-04-09 10:00:00,31.17,31.22,30.92,30.92,16993.0,28.678,28.724,28.448,28.448,16993.0
2021-04-09 10:05:00,30.93,31.04,30.91,30.99,9230.0,28.4572,28.5584,28.4388,28.5124,9230.0
2021-04-09 10:10:00,31.02,31.03,30.9,30.92,14525.0,28.54,28.5492,28.4296,28.448,14525.0
2021-04-09 10:15:00,30.91,31.01,30.83,30.94,19541.0,28.4388,28.5308,28.3652,28.4664,19541.0
2021-04-09 10:20:00,30.93,31.01,30.92,30.97,12947.0,28.4572,28.5308,28.448,28.494,12947.0
2021-04-09 10:25:00,30.98,30.98,30.79,30.83,9599.0,28.5032,28.5032,28.3284,28.3652,9599.0
2021-04-09 10:30:00,30.83,30.85,30.73,30.75,13171.0,28.3652,28.3836,28.2732,28.2916,13171.0
2021-04-09 10:35:00,30.74,30.81,30.73,30.8,30931.0,28.2824,28.3468,28.2732,28.3376,30931.0
2021-04-09 10:40:00,30.8,30.88,30.77,30.83,228119.0,28.3376,28.4112,28.31,28.3652,228119.0
2021-04-09 10:45:00,30.82,30.93,30.82,30.91,40920.0,28.356,28.4572,28.356,28.4388,40920.0
2021-04-09 10:50:00,30.91,31.17,30.91,31.07,26141.0,28.4388,28.678,28.4388,28.586,26141.0
2021-04-09 10:55:00,31.09,31.09,31.03,31.08,6653.0,28.6044,28.6044,28.5492,28.5952,6653.0
2021-04-09 11:00:00,31.09,31.15,31.08,31.1,9244.0,28.6044,28.6596,28.5952,28.6136,9244.0
2021-04-09 11:05:00,31.11,31.11,31.03,31.05,6761.0,28.6228,28.6228,28.5492,28.5676,6761.0
2021-04-09 11:10:00,31.07,31.2,31.07,31.17,6275.0,28.586,28.7056,28.586,28.678,6275.0
2021-04-09 11:15:00,31.2,31.26,31.17,31.2,7568.0,28.7056,28.7608,28.678,28.7056,7568.0
2021-04-09 11:20:00,31.21,31.21,31.07,31.07,5111.0,28.7148,28.7148,28.586,28.586,5111.0
2021-04-09 11:25:00,31.1,31.21,31.07,31.21,9554.0,28.6136,28.7148,28.586,28.7148,9554.0
2021-04-09 11:30:00,31.22,31.31,31.21,31.23,11505.0,28.724,28.8068,28.7148,28.7332,11505.0
2021-04-09 11:35:00,31.24,31.36,31.22,31.24,11244.0,28.7424,28.8528,28.724,28.7424,11244.0
2021-04-09 11:40:00,31.21,31.23,31.17,31.23,5374.0,28.7148,28.7332,28.678,28.7332,5374.0
2021-04-09 11:45:00,31.26,31.3,31.25,31.3,7640.0,28.7608,28.7976,28.7516,28.7976,7640.0
2021-04-09 11:50:00,31.31,31.32,31.27,31.3,3251.0,28.8068,28.816,28.77,28.7976,3251.0
2021-04-09 11:55:00,31.27,31.28,31.17,31.18,11459.0,28.77,28.7792,28.678,28.6872,11459.0
2021-04-09 12:00:00,31.19,31.19,31.12,31.12,4513.0,28.6964,28.6964,28.632,28.632,4513.0
2021-04-09 12:05:00,31.1,31.16,31.1,31.12,7299.0,28.6136,28.6688,28.6136,28.632,7299.0
2021-04-09 12:10:00,31.11,31.12,31.06,31.06,3120.0,28.6228,28.632,28.5768,28.5768,3120.0
2021-04-09 12:15:00,31.07,31.13,31.03,31.11,5716.0,28.586,28.6412,28.5492,28.6228,5716.0
2021-04-09 12:20:00,31.11,31.14,31.09,31.09,2693.0,28.6228,28.6504,28.6044,28.6044,2693.0
2021-04-09 12:25:00,31.08,31.15,31.06,31.14,7457.0,28.5952,28.6596,28.5768,28.6504,7457.0
2021-04-09 12:30:00,31.15,31.16,31.07,31.07,4268.0,28.6596,28.6688,28.586,28.586,4268.0
2021-04-09 12:35:00,31.09,31.11,31.08,31.08,7060.0,28.6044,28.6228,28.5952,28.5952,7060.0
2021-04-09 12:40:00,31.07,31.17,31.07,31.14,9878.0,28.586,28.678,28.586,28.6504,9878.0
2021-04-09 12:45:00,31.13,31.13,31.02,31.02,7192.0,28.6412,28.6412,28.54,28.54,7192.0
2021-04-09 12:50:00,31.05,31.05,31.0,31.01,8297.0,28.5676,28.5676,28.5216,28.5308,8297.0
2021-04-09 12:55:00,31.02,31.06,31.0,31.03,9233.0,28.54,28.5768,28.5216,28.5492,9233.0
2021-04-09 13:00:00,31.06,31.06,31.01,31.03,3718.0,28.5768,28.5768,28.5308,28.5492,3718.0
2021-04-09 13:05:00,31.05,31.06,31.02,31.06,4354.0,28.5676,28.5768,28.54,28.5768,4354.0
2021-04-09 13:10:00,31.05,31.07,31.03,31.03,6243.0,28.5676,28.586,28.5492,28.5492,6243.0
2021-04-09 13:15:00,31.01,31.05,30.98,31.03,6798.0,28.5308,28.5676,28.5032,28.5492,6798.0
2021-04-09 13:20:00,31.03,31.04,30.99,31.01,6258.0,28.5492,28.5584,28.5124,28.5308,6258.0
2021-04-09 13:25:00,31.03,31.04,31.01,31.03,3201.0,28.5492,28.5584,28.5308,28.5492,3201.0
2021-04-09 13:30:00,31.04,31.05,30.87,30.87,5668.0,28.5584,28.5676,28.402,28.402,5668.0
2021-04-09 13:35:00,30.88,30.99,30.82,30.95,8723.0,28.4112,28.5124,28.356,28.4756,8723.0
2021-04-09 13:40:00,30.95,30.95,30.84,30.87,4627.0,28.4756,28.4756,28.3744,28.402,4627.0
2021-04-09 13:45:00,30.87,30.95,30.87,30.9,7157.0,28.402,28.4756,28.402,28.4296,7157.0
2021-04-09 13:50:00,30.92,30.94,30.9,30.93,4054.0,28.448,28.4664,28.4296,28.4572,4054.0
2021-04-09 13:55:00,30.94,30.95,30.83,30.83,4810.0,28.4664,28.4756,28.3652,28.3652,4810.0
2021-04-09 14:00:00,30.82,30.83,30.78,30.78,7380.0,28.356,28.3652,28.3192,28.3192,7380.0
2021-04-09 14:05:00,30.78,30.78,30.73,30.76,20092.0,28.3192,28.3192,28.2732,28.3008,20092.0
2021-04-09 14:10:00,30.77,30.78,30.7,30.74,7718.0,28.31,28.3192,28.2456,28.2824,7718.0
2021-04-09 14:15:00,30.76,30.86,30.75,30.86,5819.0,28.3008,28.3928,28.2916,28.3928,5819.0
2021-04-09 14:20:00,30.85,30.87,30.77,30.87,9836.0,28.3836,28.402,28.31,28.402,9836.0
2021-04-09 14:25:00,30.91,30.95,30.88,30.88,3971.0,28.4388,28.4756,28.4112,28.4112,3971.0
2021-04-09 14:30:00,30.91,30.95,30.9,30.92,2881.0,28.4388,28.4756,28.4296,28.448,2881.0
2021-04-09 14:35:00,30.89,30.93,30.88,30.91,5017.0,28.4204,28.4572,28.4112,28.4388,5017.0
2021-04-09 14:40:00,30.88,30.94,30.85,30.92,5467.0,28.4112,28.4664,28.3836,28.448,5467.0
2021-04-09 14:45:00,30.92,30.92,30.86,30.88,6274.0,28.448,28.448,28.3928,28.4112,6274.0
2021-04-09 14:50:00,30.88,30.9,30.87,30.88,2433.0,28.4112,28.4296,28.402,28.4112,2433.0
2021-04-09 14:55:00,30.88,30.91,30.84,30.88,5207.0,28.4112,28.4388,28.3744,28.4112,5207.0
2021-04-09 15:00:00,30.89,30.93,30.89,30.89,3907.0,28.4204,28.4572,28.4204,28.4204,3907.0
2021-04-09 15:05:00,30.91,30.92,30.83,30.85,7726.0,28.4388,28.448,28.3652,28.3836,7726.0
2021-04-09 15:10:00,30.84,30.86,30.81,30.82,5792.0,28.3744,28.3928,28.3468,28.356,5792.0
2021-04-09 15:15:00,30.83,30.85,30.8,30.83,7091.0,28.3652,28.3836,28.3376,28.3652,7091.0
2021-04-09 15:20:00,30.83,30.9,30.83,30.9,5507.0,28.3652,28.4296,28.3652,28.4296,5507.0
2021-04-09 15:25:00,30.89,30.92,30.87,30.9,11444.0,28.4204,28.448,28.402,28.4296,11444.0
2021-04-09 15:30:00,30.9,30.93,30.89,30.91,9276.0,28.4296,28.4572,28.4204,28.4388,9276.0
2021-04-09 15:35:00,30.93,30.98,30.89,30.89,9324.0,28.4572,28.5032,28.4204,28.4204,9324.0
2021-04-09 15:40:00,30.9,30.92,30.89,30.9,14292.0,28.4296,28.448,28.4204,28.4296,14292.0
2021-04-09 15:45:00,30.91,30.95,30.89,30.94,16643.0,28.4388,28.4756,28.4204,28.4664,16643.0
2021-04-09 15:50:00,30.95,31.06,30.95,31.05,32593.0,28.4756,28.5768,28.4756,28.5676,32593.0
2021-04-09 15:55:00,31.05,31.05,30.99,31.03,76209.0,28.5676,28.5676,28.5124,28.5492,76209.0
2021-04-12 09:30:00,31.33,31.57,31.2,31.55,10124.0,28.8252,29.046,28.7056,29.0276,10124.0
2021-04-12 09:35:00,31.52,31.72,31.47,31.71,9600.0,29.0,29.1841,28.954,29.1749,9600.0
2021-04-12 09:40:00,31.66,31.67,31.48,31.59,9797.0,29.1289,29.1381,28.9632,29.0644,9797.0
2021-04-12 09:45:00,31.61,31.62,31.46,31.46,3453.0,29.0828,29.092,28.9448,28.9448,3453.0
2021-04-12 09:50:00,31.42,31.47,31.32,31.47,13262.0,28.908,28.954,28.816,28.954,13262.0
2021-04-12 09:55:00,31.41,31.5,31.4,31.4,4245.0,28.8988,28.9816,28.8896,28.8896,4245.0
2021-04-12 10:00:00,31.39,31.59,31.36,31.57,10528.0,28.8804,29.0644,28.8528,29.046,10528.0
2021-04-12 10:05:00,31.59,31.62,31.55,31.6,7958.0,29.0644,29.092,29.0276,29.0736,7958.0
2021-04-12 10:10:00,31.61,31.61,31.36,31.53,7472.0,29.0828,29.0828,28.8528,29.0092,7472.0
2021-04-12 10:15:00,31.5,31.53,31.43,31.45,5901.0,28.9816,29.0092,28.9172,28.9356,5901.0
2021-04-12 10:20:00,31.46,31.48,31.43,31.45,2292.0,28.9448,28.9632,28.9172,28.9356,2292.0
2021-04-12 10:25:00,31.43,31.44,31.36,31.41,4635.0,28.9172,28.9264,28.8528,28.8988,4635.0
2021-04-12 10:30:00,31.47,31.49,31.41,31.48,6476.0,28.954,28.9724,28.8988,28.9632,6476.0
2021-04-12 10:35:00,31.48,31.51,31.4,31.49,3244.0,28.9632,28.9908,28.8896,28.9724,3244.0
2021-04-12 10:40:00,31.48,31.52,31.42,31.51,5886.0,28.9632,29.0,28.908,28.9908,5886.0
2021-04-12 10:45:00,31.49,31.54,31.46,31.49,7674.0,28.9724,29.0184,28.9448,28.9724,7674.0
2021-04-12 10:50:00,31.47,31.52,31.42,31.43,5403.0,28.954,29.0,28.908,28.9172,5403.0
2021-04-12 10:55:00,31.43,31.44,31.34,31.4,6107.0,28.9172,28.9264,28.8344,28.8896,6107.0
2021-04-12 11:00:00,31.39,31.41,31.26,31.28,5519.0,28.8804,28.8988,28.7608,28.7792,5519.0
2021-04-12 11:05:00,31.28,31.35,31.27,31.27,5344.0,28.7792,28.8436,28.77,28.77,5344.0
2021-04-12 11:10:00,31.24,31.32,31.22,31.22,17870.0,28.7424,28.816,28.724,28.724,17870.0
2021-04-12 11:15:00,31.24,31.32,31.21,31.28,9564.0,28.7424,28.816,28.7148,28.7792,9564.0
2021-04-12 11:20:00,31.28,31.41,31.27,31.41,9253.0,28.7792,28.8988,28.77,28.8988,9253.0
2021-04-12 11:25:00,31.39,31.39,31.3,31.35,7109.0,28.8804,28.8804,28.7976,28.8436,7109.0
2021-04-12 11:30:00,31.37,31.42,31.36,31.41,6425.0,28.862,28.908,28.8528,28.8988,6425.0
2021-04-12 11:35:00,31.4,31.4,31.33,31.39,10143.0,28.8896,28.8896,28.8252,28.8804,10143.0
2021-04-12 11:40:00,31.38,31.46,31.36,31.42,4524.0,28.8712,28.9448,28.8528,28.908,4524.0
2021-04-12 11:45:00,31.43,31.44,31.39,31.41,7452.0,28.9172,28.9264,28.8804,28.8988,7452.0
2021-04-12 11:50:00,31.44,31.46,31.41,31.43,7723.0,28.9264,28.9448,28.8988,28.9172,7723.0
2021-04-12 11:55:00,31.44,31.49,31.42,31.47,6645.0,28.9264,28.9724,28.908,28.954,6645.0
2021-04-12 12:00:00,31.46,31.48,31.41,31.42,8791.0,28.9448,28.9632,28.8988,28.908,8791.0
2021-04-12 12:05:00,31.42,31.47,31.39,31.43,4315.0,28.908,28.954,28.8804,28.9172,4315.0
2021-04-12 12:10:00,31.42,31.46,31.39,31.39,3078.0,28.908,28.9448,28.8804,28.8804,3078.0
2021-04-12 12:15:00,31.39,31.44,31.38,31.42,3115.0,28.8804,28.9264,28.8712,28.908,3115.0
2021-04-12 12:20:00,31.41,31.42,31.33,31.39,3655.0,28.8988,28.908,28.8252,28.8804,3655.0
2021-04-12 12:25:00,31.38,31.39,31.33,31.36,7020.0,28.8712,28.8804,28.8252,28.8528,7020.0
2021-04-12 12:30:00,31.39,31.42,31.36,31.42,4466.0,28.8804,28.908,28.8528,28.908,4466.0
2021-04-12 12:35:00,31.42,31.48,31.41,31.47,7300.0,28.908,28.9632,28.8988,28.954,7300.0
2021-04-12 12:40:00,31.46,31.47,31.44,31.46,3516.0,28.9448,28.954,28.9264,28.9448,3516.0
2021-04-12 12:45:00,31.48,31.49,31.45,31.47,3640.0,28.9632,28.9724,28.9356,28.954,3640.0
2021-04-12 12:50:00,31.48,31.5,31.47,31.47,5858.0,28.9632,28.9816,28.954,28.954,5858.0
2021-04-12 12:55:00,31.49,31.53,31.48,31.48,5265.0,28.9724,29.0092,28.9632,28.9632,5265.0
2021-04-12 13:00:00,31.48,31.48,31.42,31.43,4255.0,28.9632,28.9632,28.908,28.9172,4255.0
2021-04-12 13:05:00,31.42,31.45,31.39,31.39,3349.0,28.908,28.9356,28.8804,28.8804,3349.0
2021-04-12 13:10:00,31.38,31.4,31.33,31.33,3311.0,28.8712,28.8896,28.8252,28.8252,3311.0
2021-04-12 13:15:00,31.32,31.34,31.3,31.32,6558.0,28.816,28.8344,28.7976,28.816,6558.0
2021-04-12 13:20:00,31.33,31.33,31.27,31.33,3671.0,28.8252,28.8252,28.77,28.8252,3671.0
2021-04-12 13:25:00,31.34,31.36,31.3,31.33,22860.0,28.8344,28.8528,28.7976,28.8252,22860.0
2021-04-12 13:30:00,31.3,31.32,31.27,31.29,5426.0,28.7976,28.816,28.77,28.7884,5426.0
2021-04-12 13:35:00,31.3,31.33,31.26,31.3,5225.0,28.7976,28.8252,28.7608,28.7976,5225.0
2021-04-12 13:40:00,31.33,31.34,31.29,31.33,4599.0,28.8252,28.8344,28.7884,28.8252,4599.0
2021-04-12 13:45:00,31.33,31.34,31.3,31.31,5919.0,28.8252,28.8344,28.7976,28.8068,5919.0
2021-04-12 13:50:00,31.3,31.31,31.26,31.28,3207.0,28.7976,28.8068,28.7608,28.7792,3207.0
2021-04-12 13:55:00,31.29,31.3,31.27,31.29,2430.0,28.7884,28.7976,28.77,28.7884,2430.0
2021-04-12 14:00:00,31.31,31.32,31.18,31.19,6448.0,28.8068,28.816,28.6872,28.6964,6448.0
2021-04-12 14:05:00,31.18,31.18,31.11,31.12,5038.0,28.6872,28.6872,28.6228,28.632,5038.0
2021-04-12 14:10:00,31.12,31.16,31.12,31.14,1822.0,28.632,28.6688,28.632,28.6504,1822.0
2021-04-12 14:15:00,31.14,31.21,31.12,31.17,3226.0,28.6504,28.7148,28.632,28.678,3226.0
2021-04-12 14:20:00,31.17,31.21,31.17,31.17,4984.0,28.678,28.7148,28.678,28.678,4984.0
2021-04-12 14:25:00,31.18,31.23,31.16,31.21,11810.0,28.6872,28.7332,28.6688,28.7148,11810.0
2021-04-12 14:30:00,31.2,31.2,31.09,31.15,4989.0,28.7056,28.7056,28.6044,28.6596,4989.0
2021-04-12 14:35:00,31.13,31.22,31.13,31.22,5884.0,28.6412,28.724,28.6412,28.724,5884.0
2021-04-12 14:40:00,31.21,31.24,31.2,31.23,13332.0,28.7148,28.7424,28.7056,28.7332,13332.0
2021-04-12 14:45:00,31.22,31.28,31.19,31.26,16245.0,28.724,28.7792,28.6964,28.7608,16245.0
2021-04-12 14:50:00,31.26,31.37,31.26,31.33,7969.0,28.7608,28.862,28.7608,28.8252,7969.0
2021-04-12 14:55:00,31.33,31.33,31.22,31.25,8338.0,28.8252,28.8252,28.724,28.7516,8338.0
2021-04-12 15:00:00,31.25,31.28,31.21,31.25,3777.0,28.7516,28.7792,28.7148,28.7516,3777.0
2021-04-12 15:05:00,31.25,31.29,31.24,31.25,4400.0,28.7516,28.7884,28.7424,28.7516,4400.0
2021-04-12 15:10:00,31.23,31.25,31.16,31.19,5639.0,28.7332,28.7516,28.6688,28.6964,5639.0
2021-04-12 15:15:00,31.19,31.2,31.17,31.18,5279.0,28.6964,28.7056,28.678,28.6872,5279.0
2021-04-12 15:20:00,31.19,31.29,31.19,31.26,6264.0,28.6964,28.7884,28.6964,28.7608,6264.0
2021-04-12 15:25:00,31.27,31.29,31.26,31.29,6012.0,28.77,28.7884,28.7608,28.7884,6012.0
2021-04-12 15:30:00,31.28,31.29,31.25,31.29,12343.0,28.7792,28.7884,28.7516,28.7884,12343.0
2021-04-12 15:35:00,31.28,31.38,31.28,31.38,9071.0,28.7792,28.8712,28.7792,28.8712,9071.0
2021-04-12 15:40:00,31.37,31.37,31.31,31.35,13646.0,28.862,28.862,28.8068,28.8436,13646.0
2021-04-12 15:45:00,31.34,31.34,31.26,31.28,23374.0,28.8344,28.8344,28.7608,28.7792,23374.0
2021-04-12 15:50:00,31.27,31.31,31.25,31.29,24002.0,28.77,28.8068,28.7516,28.7884,24002.0
2021-04-12 15:55:00,31.29,31.31,31.23,31.28,35162.0,28.7884,28.8068,28.7332,28.7792,35162.0
2021-04-13 09:30:00,31.22,31.22,30.87,31.01,19858.0,28.724,28.724,28.402,28.5308,19858.0
2021-04-13 09:35:00,30.95,31.06,30.89,30.92,8471.0,28.4756,28.5768,28.4204,28.448,8471.0
2021-04-13 09:40:00,30.91,30.93,30.84,30.86,5801.0,28.4388,28.4572,28.3744,28.3928,5801.0
2021-04-13 09:45:00,30.9,30.9,30.63,30.63,7895.0,28.4296,28.4296,28.1812,28.1812,7895.0
2021-04-13 09:50:00,30.65,30.71,30.61,30.66,10594.0,28.1996,28.2548,28.1628,28.2088,10594.0
2021-04-13 09:55:00,30.7,30.71,30.63,30.65,3875.0,28.2456,28.2548,28.1812,28.1996,3875.0
2021-04-13 10:00:00,30.67,30.96,30.67,30.93,11055.0,28.218,28.4848,28.218,28.4572,11055.0
2021-04-13 10:05:00,30.93,30.93,30.74,30.81,9164.0,28.4572,28.4572,28.2824,28.3468,9164.0
2021-04-13 10:10:00,30.76,30.84,30.67,30.78,7884.0,28.3008,28.3744,28.218,28.3192,7884.0
2021-04-13 10:15:00,30.76,30.79,30.7,30.79,5437.0,28.3008,28.3284,28.2456,28.3284,5437.0
2021-04-13 10:20:00,30.77,30.96,30.75,30.92,15012.0,28.31,28.4848,28.2916,28.448,15012.0
2021-04-13 10:25:00,30.93,31.14,30.93,31.11,7319.0,28.4572,28.6504,28.4572,28.6228,7319.0
2021-04-13 10:30:00,31.14,31.4,31.14,31.4,22848.0,28.6504,28.8896,28.6504,28.8896,22848.0
2021-04-13 10:35:00,31.41,31.44,31.25,31.25,10044.0,28.8988,28.9264,28.7516,28.7516,10044.0
2021-04-13 10:40:00,31.29,31.3,31.2,31.23,6660.0,28.7884,28.7976,28.7056,28.7332,6660.0
2021-04-13 10:45:00,31.23,31.26,31.15,31.15,3415.0,28.7332,28.7608,28.6596,28.6596,3415.0
2021-04-13 10:50:00,31.15,31.26,31.12,31.26,4252.0,28.6596,28.7608,28.632,28.7608,4252.0
2021-04-13 10:55:00,31.23,31.26,31.17,31.26,5334.0,28.7332,28.7608,28.678,28.7608,5334.0
2021-04-13 11:00:00,31.26,31.28,31.19,31.27,3397.0,28.7608,28.7792,28.6964,28.77,3397.0
2021-04-13 11:05:00,31.27,31.33,31.27,31.3,3009.0,28.77,28.8252,28.77,28.7976,3009.0
2021-04-13 11:10:00,31.33,31.4,31.31,31.39,14166.0,28.8252,28.8896,28.8068,28.8804,14166.0
2021-04-13 11:15:00,31.42,31.45,31.4,31.45,3490.0,28.908,28.9356,28.8896,28.9356,3490.0
2021-04-13 11:20:00,31.45,31.47,31.34,31.34,2704.0,28.9356,28.954,28.8344,28.8344,2704.0
2021-04-13 11:25:00,31.34,31.41,31.31,31.36,6543.0,28.8344,28.8988,28.8068,28.8528,6543.0
2021-04-13 11:30:00,31.35,31.44,31.32,31.43,8861.0,28.8436,28.9264,28.816,28.9172,8861.0
2021-04-13 11:35:00,31.42,31.44,31.37,31.38,10068.0,28.908,28.9264,28.862,28.8712,10068.0
2021-04-13 11:40:00,31.33,31.39,31.32,31.39,4185.0,28.8252,28.8804,28.816,28.8804,4185.0
2021-04-13 11:45:00,31.4,31.42,31.37,31.41,7151.0,28.8896,28.908,28.862,28.8988,7151.0
2021-04-13 11:50:00,31.41,31.49,31.4,31.48,5535.0,28.8988,28.9724,28.8896,28.9632,5535.0
2021-04-13 11:55:00,31.48,31.53,31.45,31.53,6784.0,28.9632,29.0092,28.9356,29.0092,6784.0
2021-04-13 12:00:00,31.51,31.62,31.51,31.54,9848.0,28.9908,29.092,28.9908,29.0184,9848.0
2021-04-13 12:05:00,31.55,31.57,31.52,31.52,2868.0,29.0276,29.046,29.0,29.0,2868.0
2021-04-13 12:10:00,31.52,31.54,31.38,31.38,8345.0,29.0,29.0184,28.8712,28.8712,8345.0
2021-04-13 12:15:00,31.37,31.37,31.27,31.27,3158.0,28.862,28.862,28.77,28.77,3158.0
2021-04-13 12:20:00,31.25,31.4,31.22,31.37,12455.0,28.7516,28.8896,28.724,28.862,12455.0
2021-04-13 12:25:00,31.4,31.44,31.34,31.34,5618.0,28.8896,28.9264,28.8344,28.8344,5618.0
2021-04-13 12:30:00,31.34,31.42,31.33,31.38,11022.0,28.8344,28.908,28.8252,28.8712,11022.0
2021-04-13 12:35:00,31.36,31.36,31.31,31.31,2966.0,28.8528,28.8528,28.8068,28.8068,2966.0
2021-04-13 12:40:00,31.33,31.38,31.29,31.32,8000.0,28.8252,28.8712,28.7884,28.816,8000.0
2021-04-13 12:45:00,31.33,31.33,31.26,31.29,8669.0,28.8252,28.8252,28.7608,28.7884,8669.0
2021-04-13 12:50:00,31.3,31.35,31.27,31.35,4882.0,28.7976,28.8436,28.77,28.8436,4882.0
2021-04-13 12:55:00,31.34,31.38,31.32,31.33,15029.0,28.8344,28.8712,28.816,28.8252,15029.0
2021-04-13 13:00:00,31.33,31.35,31.28,31.34,6563.0,28.8252,28.8436,28.7792,28.8344,6563.0
2021-04-13 13:05:00,31.34,31.35,31.27,31.27,5301.0,28.8344,28.8436,28.77,28.77,5301.0
2021-04-13 13:10:00,31.27,31.36,31.27,31.35,4220.0,28.77,28.8528,28.77,28.8436,4220.0
2021-04-13 13:15:00,31.32,31.33,31.28,31.28,4889.0,28.816,28.8252,28.7792,28.7792,4889.0
2021-04-13 13:20:00,31.31,31.32,31.28,31.32,2500.0,28.8068,28.816,28.7792,28.816,2500.0
2021-04-13 13:25:00,31.34,31.38,31.28,31.38,4730.0,28.8344,28.8712,28.7792,28.8712,4730.0
2021-04-13 13:30:00,31.38,31.4,31.31,31.38,7639.0,28.8712,28.8896,28.8068,28.8712,7639.0
2021-04-13 13:35:00,31.37,31.38,31.32,31.36,5976.0,28.862,28.8712,28.816,28.8528,5976.0
2021-04-13 13:40:00,31.37,31.46,31.36,31.39,24833.0,28.862,28.9448,28.8528,28.8804,24833.0
2021-04-13 13:45:00,31.42,31.47,31.41,31.42,3927.0,28.908,28.954,28.8988,28.908,3927.0
2021-04-13 13:50:00,31.43,31.45,31.39,31.41,4512.0,28.9172,28.9356,28.8804,28.8988,4512.0
2021-04-13 13:55:00,31.41,31.46,31.39,31.43,4396.0,28.8988,28.9448,28.8804,28.9172,4396.0
2021-04-13 14:00:00,31.42,31.52,31.41,31.51,6809.0,28.908,29.0,28.8988,28.9908,6809.0
2021-04-13 14:05:00,31.52,31.53,31.48,31.5,9066.0,29.0,29.0092,28.9632,28.9816,9066.0
2021-04-13 14:10:00,31.51,31.54,31.5,31.51,6051.0,28.9908,29.0184,28.9816,28.9908,6051.0
2021-04-13 14:15:00,31.49,31.53,31.46,31.52,5318.0,28.9724,29.0092,28.9448,29.0,5318.0
2021-04-13 14:20:00,31.49,31.53,31.49,31.5,3834.0,28.9724,29.0092,28.9724,28.9816,3834.0
2021-04-13 14:25:00,31.52,31.53,31.47,31.48,3275.0,29.0,29.0092,28.954,28.9632,3275.0
2021-04-13 14:30:00,31.5,31.57,31.49,31.52,6239.0,28.9816,29.046,28.9724,29.0,6239.0
2021-04-13 14:35:00,31.53,31.6,31.51,31.59,16023.0,29.0092,29.0736,28.9908,29.0644,16023.0
2021-04-13 14:40:00,31.58,31.61,31.56,31.57,12718.0,29.0552,29.0828,29.0368,29.046,12718.0
2021-04-13 14:45:00,31.56,31.61,31.52,31.6,18892.0,29.0368,29.0828,29.0,29.0736,18892.0
2021-04-13 14:50:00,31.59,31.64,31.59,31.61,10980.0,29.0644,29.1105,29.0644,29.0828,10980.0
2021-04-13 14:55:00,31.6,31.65,31.58,31.6,6608.0,29.0736,29.1197,29.0552,29.0736,6608.0
2021-04-13 15:00:00,31.59,31.66,31.59,31.64,10698.0,29.0644,29.1289,29.0644,29.1105,10698.0
2021-04-13 15:05:00,31.64,31.73,31.64,31.71,9334.0,29.1105,29.1933,29.1105,29.1749,9334.0
2021-04-13 15:10:00,31.72,31.74,31.64,31.68,11131.0,29.1841,29.2025,29.1105,29.1473,11131.0
2021-04-13 15:15:00,31.68,31.71,31.65,31.69,13066.0,29.1473,29.1749,29.1197,29.1565,13066.0
2021-04-13 15:20:00,31.7,31.71,31.66,31.67,207365.0,29.1657,29.1749,29.1289,29.1381,207365.0
2021-04-13 15:25:00,31.66,31.66,31.53,31.6,16578.0,29.1289,29.1289,29.0092,29.0736,16578.0
2021-04-13 15:30:00,31.6,31.72,31.59,31.7,161299.0,29.0736,29.1841,29.0644,29.1657,161299.0
2021-04-13 15:35:00,31.7,31.72,31.62,31.71,42608.0,29.1657,29.1841,29.092,29.1749,42608.0
2021-04-13 15:40:00,31.71,31.78,31.68,31.78,36754.0,29.1749,29.2393,29.1473,29.2393,36754.0
2021-04-13 15:45:00,31.78,31.88,31.76,31.86,64318.0,29.2393,29.3313,29.2209,29.3129,64318.0
2021-04-13 15:50:00,31.85,31.87,31.72,31.73,55472.0,29.3037,29.3221,29.1841,29.1933,55472.0
2021-04-13 15:55:00,31.72,31.74,31.63,31.63,86283.0,29.1841,29.2025,29.1013,29.1013,86283.0
2021-04-14 09:30:00,32.52,32.62,32.39,32.59,38461.0,29.9201,30.0121,29.8005,29.9845,38461.0
2021-04-14 09:35:00,32.6,32.74,32.52,32.74,13685.0,29.9937,30.1225,29.9201,30.1225,13685.0
2021-04-14 09:40:00,32.69,32.73,32.44,32.54,10934.0,30.0765,30.1133,29.8465,29.9385,10934.0
2021-04-14 09:45:00,32.6,32.6,32.31,32.37,18801.0,29.9937,29.9937,29.7269,29.7821,18801.0
2021-04-14 09:50:00,32.38,32.52,32.34,32.39,7104.0,29.7913,29.9201,29.7545,29.8005,7104.0
2021-04-14 09:55:00,32.4,32.55,32.37,32.49,6716.0,29.8097,29.9477,29.7821,29.8925,6716.0
2021-04-14 10:00:00,32.45,32.67,32.4,32.65,15690.0,29.8557,30.0581,29.8097,30.0397,15690.0
2021-04-14 10:05:00,32.67,32.74,32.57,32.57,21513.0,30.0581,30.1225,29.9661,29.9661,21513.0
2021-04-14 10:10:00,32.57,32.65,32.56,32.63,8664.0,29.9661,30.0397,29.9569,30.0213,8664.0
2021-04-14 10:15:00,32.6,32.6,32.44,32.5,6865.0,29.9937,29.9937,29.8465,29.9017,6865.0
2021-04-14 10:20:00,32.48,32.52,32.41,32.52,11907.0,29.8833,29.9201,29.8189,29.9201,11907.0
2021-04-14 10:25:00,32.51,32.52,32.06,32.15,53853.0,29.9109,29.9201,29.4969,29.5797,53853.0
2021-04-14 10:30:00,32.2,32.5,32.19,32.5,10271.0,29.6257,29.9017,29.6165,29.9017,10271.0
2021-04-14 10:35:00,32.5,32.65,32.5,32.64,23272.0,29.9017,30.0397,29.9017,30.0305,23272.0
2021-04-14 10:40:00,32.64,32.84,32.64,32.84,11294.0,30.0305,30.2145,30.0305,30.2145,11294.0
2021-04-14 10:45:00,32.84,32.91,32.78,32.89,11198.0,30.2145,30.2789,30.1593,30.2605,11198.0
2021-04-14 10:50:00,32.94,32.96,32.89,32.9,12977.0,30.3065,30.3249,30.2605,30.2697,12977.0
2021-04-14 10:55:00,32.9,33.02,32.89,32.97,10899.0,30.2697,30.3801,30.2605,30.3341,10899.0
2021-04-14 11:00:00,32.95,33.02,32.9,33.02,7764.0,30.3157,30.3801,30.2697,30.3801,7764.0
2021-04-14 11:05:00,33.01,33.03,32.84,32.9,13602.0,30.3709,30.3893,30.2145,30.2697,13602.0
2021-04-14 11:10:00,32.9,32.94,32.88,32.9,7180.0,30.2697,30.3065,30.2513,30.2697,7180.0
2021-04-14 11:15:00,32.88,32.91,32.83,32.84,13047.0,30.2513,30.2789,30.2053,30.2145,13047.0
2021-04-14 11:20:00,32.84,32.9,32.8,32.88,13906.0,30.2145,30.2697,30.1777,30.2513,13906.0
2021-04-14 11:25:00,32.88,32.96,32.86,32.86,6807.0,30.2513,30.3249,30.2329,30.2329,6807.0
2021-04-14 11:30:00,32.86,32.95,32.84,32.87,13291.0,30.2329,30.3157,30.2145,30.2421,13291.0
2021-04-14 11:35:00,32.88,32.96,32.86,32.96,23683.0,30.2513,30.3249,30.2329,30.3249,23683.0
2021-04-14 11:40:00,32.95,32.99,32.83,32.83,13170.0,30.3157,30.3525,30.2053,30.2053,13170.0
2021-04-14 11:45:00,32.83,32.99,32.82,32.98,17150.0,30.2053,30.3525,30.1961,30.3433,17150.0
2021-04-14 11:50:00,32.97,33.04,32.97,33.02,5245.0,30.3341,30.3985,30.3341,30.3801,5245.0
2021-04-14 11:55:00,33.04,33.05,32.99,33.03,7680.0,30.3985,30.4077,30.3525,30.3893,7680.0
2021-04-14 12:00:00,33.02,33.02,32.92,32.96,5702.0,30.3801,30.3801,30.2881,30.3249,5702.0
2021-04-14 12:05:00,32.95,33.03,32.95,32.99,20036.0,30.3157,30.3893,30.3157,30.3525,20036.0
2021-04-14 12:10:00,32.97,33.08,32.96,33.07,7427.0,30.3341,30.4353,30.3249,30.4261,7427.0
2021-04-14 12:15:00,33.07,33.07,33.02,33.07,5331.0,30.4261,30.4261,30.3801,30.4261,5331.0
2021-04-14 12:20:00,33.08,33.08,33.03,33.05,7334.0,30.4353,30.4353,30.3893,30.4077,7334.0
2021-04-14 12:25:00,33.05,33.05,32.94,32.97,5570.0,30.4077,30.4077,30.3065,30.3341,5570.0
2021-04-14 12:30:00,32.96,32.99,32.92,32.94,6269.0,30.3249,30.3525,30.2881,30.3065,6269.0
2021-04-14 12:35:00,32.94,32.98,32.91,32.98,10672.0,30.3065,30.3433,30.2789,30.3433,10672.0
2021-04-14 12:40:00,32.99,33.06,32.99,33.06,13217.0,30.3525,30.4169,30.3525,30.4169,13217.0
2021-04-14 12:45:00,33.07,33.11,33.03,33.03,5666.0,30.4261,30.4629,30.3893,30.3893,5666.0
2021-04-14 12:50:00,33.03,33.06,33.0,33.03,26758.0,30.3893,30.4169,30.3617,30.3893,26758.0
2021-04-14 12:55:00,33.03,33.07,32.96,33.0,23246.0,30.3893,30.4261,30.3249,30.3617,23246.0
2021-04-14 13:00:00,32.96,32.97,32.85,32.88,30388.0,30.3249,30.3341,30.2237,30.2513,30388.0
2021-04-14 13:05:00,32.89,32.96,32.89,32.91,9919.0,30.2605,30.3249,30.2605,30.2789,9919.0
2021-04-14 13:10:00,32.94,32.94,32.83,32.86,7098.0,30.3065,30.3065,30.2053,30.2329,7098.0
2021-04-14 13:15:00,32.87,33.02,32.87,33.01,11371.0,30.2421,30.3801,30.2421,30.3709,11371.0
2021-04-14 13:20:00,33.01,33.06,33.01,33.03,3772.0,30.3709,30.4169,30.3709,30.3893,3772.0
2021-04-14 13:25:00,33.03,33.03,32.96,32.97,5976.0,30.3893,30.3893,30.3249,30.3341,5976.0
2021-04-14 13:30:00,32.97,32.98,32.93,32.95,9522.0,30.3341,30.3433,30.2973,30.3157,9522.0
2021-04-14 13:35:00,32.93,32.93,32.84,32.89,6998.0,30.2973,30.2973,30.2145,30.2605,6998.0
2021-04-14 13:40:00,32.87,32.89,32.84,32.85,8606.0,30.2421,30.2605,30.2145,30.2237,8606.0
2021-04-14 13:45:00,32.89,32.93,32.88,32.93,8195.0,30.2605,30.2973,30.2513,30.2973,8195.0
2021-04-14 13:50:00,32.92,33.0,32.85,32.86,5216.0,30.2881,30.3617,30.2237,30.2329,5216.0
2021-04-14 13:55:00,32.86,32.91,32.75,32.78,6340.0,30.2329,30.2789,30.1317,30.1593,6340.0
2021-04-14 14:00:00,32.77,32.8,32.71,32.8,7489.0,30.1501,30.1777,30.0949,30.1777,7489.0
2021-04-14 14:05:00,32.8,32.8,32.66,32.67,10437.0,30.1777,30.1777,30.0489,30.0581,10437.0
2021-04-14 14:10:00,32.68,32.73,32.66,32.72,17863.0,30.0673,30.1133,30.0489,30.1041,17863.0
2021-04-14 14:15:00,32.73,32.75,32.68,32.7,16145.0,30.1133,30.1317,30.0673,30.0857,16145.0
2021-04-14 14:20:00,32.72,32.76,32.71,32.74,17651.0,30.1041,30.1409,30.0949,30.1225,17651.0
2021-04-14 14:25:00,32.75,32.75,32.68,32.68,11492.0,30.1317,30.1317,30.0673,30.0673,11492.0
2021-04-14 14:30:00,32.68,32.74,32.6,32.61,29289.0,30.0673,30.1225,29.9937,30.0029,29289.0
2021-04-14 14:35:00,32.61,32.74,32.61,32.7,10025.0,30.0029,30.1225,30.0029,30.0857,10025.0
2021-04-14 14:40:00,32.69,32.74,32.68,32.71,12623.0,30.0765,30.1225,30.0673,30.0949,12623.0
2021-04-14 14:45:00,32.72,32.72,32.67,32.67,7879.0,30.1041,30.1041,30.0581,30.0581,7879.0
2021-04-14 14:50:00,32.67,32.67,32.59,32.61,9657.0,30.0581,30.0581,29.9845,30.0029,9657.0
2021-04-14 14:55:00,32.61,32.65,32.56,32.61,12942.0,30.0029,30.0397,29.9569,30.0029,12942.0
2021-04-14 15:00:00,32.61,32.61,32.48,32.51,38894.0,30.0029,30.0029,29.8833,29.9109,38894.0
2021-04-14 15:05:00,32.5,32.54,32.47,32.49,16781.0,29.9017,29.9385,29.8741,29.8925,16781.0
2021-04-14 15:10:00,32.51,32.63,32.49,32.62,11664.0,29.9109,30.0213,29.8925,30.0121,11664.0
2021-04-14 15:15:00,32.61,32.69,32.57,32.58,14810.0,30.0029,30.0765,29.9661,29.9753,14810.0
2021-04-14 15:20:00,32.59,32.63,32.53,32.62,14531.0,29.9845,30.0213,29.9293,30.0121,14531.0
2021-04-14 15:25:00,32.6,32.66,32.58,32.6,31337.0,29.9937,30.0489,29.9753,29.9937,31337.0
2021-04-14 15:30:00,32.6,32.76,32.59,32.74,25126.0,29.9937,30.1409,29.9845,30.1225,25126.0
2021-04-14 15:35:00,32.73,32.73,32.61,32.69,31002.0,30.1133,30.1133,30.0029,30.0765,31002.0
2021-04-14 15:40:00,32.69,32.73,32.63,32.7,24998.0,30.0765,30.1133,30.0213,30.0857,24998.0
2021-04-14 15:45:00,32.71,32.75,32.67,32.75,31516.0,30.0949,30.1317,30.0581,30.1317,31516.0
2021-04-14 15:50:00,32.77,32.8,32.71,32.77,59161.0,30.1501,30.1777,30.0949,30.1501,59161.0
2021-04-14 15:55:00,32.77,32.85,32.74,32.85,99661.0,30.1501,30.2237,30.1225,30.2237,99661.0
2021-04-15 09:30:00,33.04,33.08,32.71,32.8,30618.0,30.3985,30.4353,30.0949,30.1777,30618.0
2021-04-15 09:35:00,32.79,32.83,32.63,32.66,8795.0,30.1685,30.2053,30.0213,30.0489,8795.0
2021-04-15 09:40:00,32.67,32.71,32.51,32.55,8291.0,30.0581,30.0949,29.9109,29.9477,8291.0
2021-04-15 09:45:00,32.54,32.61,32.51,32.54,6401.0,29.9385,30.0029,29.9109,29.9385,6401.0
2021-04-15 09:50:00,32.54,32.6,32.45,32.6,7269.0,29.9385,29.9937,29.8557,29.9937,7269.0
2021-04-15 09:55:00,32.58,32.69,32.58,32.65,9241.0,29.9753,30.0765,29.9753,30.0397,9241.0
2021-04-15 10:00:00,32.64,32.73,32.61,32.67,8807.0,30.0305,30.1133,30.0029,30.0581,8807.0
2021-04-15 10:05:00,32.68,32.68,32.43,32.52,7596.0,30.0673,30.0673,29.8373,29.9201,7596.0
2021-04-15 10:10:00,32.56,32.68,32.56,32.63,15843.0,29.9569,30.0673,29.9569,30.0213,15843.0
2021-04-15 10:15:00,32.62,32.72,32.56,32.72,5726.0,30.0121,30.1041,29.9569,30.1041,5726.0
2021-04-15 10:20:00,32.73,32.9,32.7,32.87,14581.0,30.1133,30.2697,30.0857,30.2421,14581.0
2021-04-15 10:25:00,32.85,32.88,32.74,32.74,11157.0,30.2237,30.2513,30.1225,30.1225,11157.0
2021-04-15 10:30:00,32.77,32.86,32.72,32.8,10591.0,30.1501,30.2329,30.1041,30.1777,10591.0
2021-04-15 10:35:00,32.78,32.87,32.76,32.84,9879.0,30.1593,30.2421,30.1409,30.2145,9879.0
2021-04-15 10:40:00,32.86,32.99,32.84,32.98,9793.0,30.2329,30.3525,30.2145,30.3433,9793.0
2021-04-15 10:45:00,32.98,33.04,32.94,32.95,13416.0,30.3433,30.3985,30.3065,30.3157,13416.0
2021-04-15 10:50:00,32.97,33.01,32.96,32.97,4624.0,30.3341,30.3709,30.3249,30.3341,4624.0
2021-04-15 10:55:00,32.98,32.99,32.9,32.93,5976.0,30.3433,30.3525,30.2697,30.2973,5976.0
2021-04-15 11:00:00,32.93,33.0,32.83,32.83,7008.0,30.2973,30.3617,30.2053,30.2053,7008.0
2021-04-15 11:05:00,32.82,32.84,32.75,32.77,7862.0,30.1961,30.2145,30.1317,30.1501,7862.0
2021-04-15 11:10:00,32.75,32.8,32.71,32.76,12885.0,30.1317,30.1777,30.0949,30.1409,12885.0
2021-04-15 11:15:00,32.74,32.81,32.72,32.76,6065.0,30.1225,30.1869,30.1041,30.1409,6065.0
2021-04-15 11:20:00,32.75,32.75,32.67,32.73,6284.0,30.1317,30.1317,30.0581,30.1133,6284.0
2021-04-15 11:25:00,32.71,32.73,32.62,32.7,12273.0,30.0949,30.1133,30.0121,30.0857,12273.0
2021-04-15 11:30:00,32.7,32.73,32.66,32.69,3303.0,30.0857,30.1133,30.0489,30.0765,3303.0
2021-04-15 11:35:00,32.69,32.77,32.67,32.73,4750.0,30.0765,30.1501,30.0581,30.1133,4750.0
2021-04-15 11:40:00,32.72,32.81,32.7,32.81,6834.0,30.1041,30.1869,30.0857,30.1869,6834.0
2021-04-15 11:45:00,32.82,32.91,32.8,32.85,12915.0,30.1961,30.2789,30.1777,30.2237,12915.0
2021-04-15 11:50:00,32.84,32.84,32.79,32.83,3060.0,30.2145,30.2145,30.1685,30.2053,3060.0
2021-04-15 11:55:00,32.82,32.85,32.76,32.76,5311.0,30.1961,30.2237,30.1409,30.1409,5311.0
2021-04-15 12:00:00,32.75,32.81,32.68,32.79,11739.0,30.1317,30.1869,30.0673,30.1685,11739.0
2021-04-15 12:05:00,32.8,32.85,32.79,32.83,6643.0,30.1777,30.2237,30.1685,30.2053,6643.0
2021-04-15 12:10:00,32.82,32.84,32.76,32.84,7695.0,30.1961,30.2145,30.1409,30.2145,7695.0
2021-04-15 12:15:00,32.83,32.88,32.83,32.88,6250.0,30.2053,30.2513,30.2053,30.2513,6250.0
2021-04-15 12:20:00,32.87,32.89,32.78,32.82,20928.0,30.2421,30.2605,30.1593,30.1961,20928.0
2021-04-15 12:25:00,32.84,32.88,32.81,32.87,23943.0,30.2145,30.2513,30.1869,30.2421,23943.0
2021-04-15 12:30:00,32.88,32.94,32.87,32.92,4910.0,30.2513,30.3065,30.2421,30.2881,4910.0
2021-04-15 12:35:00,32.93,32.97,32.92,32.94,6939.0,30.2973,30.3341,30.2881,30.3065,6939.0
2021-04-15 12:40:00,32.94,32.94,32.89,32.94,4179.0,30.3065,30.3065,30.2605,30.3065,4179.0
2021-04-15 12:45:00,32.94,32.98,32.93,32.95,6077.0,30.3065,30.3433,30.2973,30.3157,6077.0
2021-04-15 12:50:00,32.95,33.0,32.94,32.99,3937.0,30.3157,30.3617,30.3065,30.3525,3937.0
2021-04-15 12:55:00,32.98,33.01,32.89,32.97,10230.0,30.3433,30.3709,30.2605,30.3341,10230.0
2021-04-15 13:00:00,32.98,33.05,32.95,33.04,5625.0,30.3433,30.4077,30.3157,30.3985,5625.0
2021-04-15 13:05:00,33.05,33.1,33.03,33.06,7667.0,30.4077,30.4537,30.3893,30.4169,7667.0
2021-04-15 13:10:00,33.06,33.1,32.99,32.99,7504.0,30.4169,30.4537,30.3525,30.3525,7504.0
2021-04-15 13:15:00,32.98,33.07,32.98,33.07,8372.0,30.3433,30.4261,30.3433,30.4261,8372.0
2021-04-15 13:20:00,33.06,33.13,33.03,33.12,7232.0,30.4169,30.4813,30.3893,30.4721,7232.0
2021-04-15 13:25:00,33.12,33.15,33.09,33.11,6663.0,30.4721,30.4997,30.4445,30.4629,6663.0
2021-04-15 13:30:00,33.11,33.15,33.09,33.14,8471.0,30.4629,30.4997,30.4445,30.4905,8471.0
2021-04-15 13:35:00,33.13,33.15,33.08,33.09,6443.0,30.4813,30.4997,30.4353,30.4445,6443.0
2021-04-15 13:40:00,33.09,33.11,33.07,33.07,4413.0,30.4445,30.4629,30.4261,30.4261,4413.0
2021-04-15 13:45:00,33.08,33.1,33.06,33.07,4517.0,30.4353,30.4537,30.4169,30.4261,4517.0
2021-04-15 13:50:00,33.08,33.14,33.05,33.14,10702.0,30.4353,30.4905,30.4077,30.4905,10702.0
2021-04-15 13:55:00,33.14,33.2,33.12,33.2,15938.0,30.4905,30.5457,30.4721,30.5457,15938.0
2021-04-15 14:00:00,33.2,33.25,33.2,33.25,8747.0,30.5457,30.5917,30.5457,30.5917,8747.0
2021-04-15 14:05:00,33.27,33.27,33.21,33.23,7655.0,30.6101,30.6101,30.5549,30.5733,7655.0
2021-04-15 14:10:00,33.23,33.24,33.17,33.2,6645.0,30.5733,30.5825,30.5181,30.5457,6645.0
2021-04-15 14:15:00,33.19,33.24,33.18,33.2,5182.0,30.5365,30.5825,30.5273,30.5457,5182.0
2021-04-15 14:20:00,33.24,33.28,33.2,33.28,5533.0,30.5825,30.6193,30.5457,30.6193,5533.0
2021-04-15 14:25:00,33.27,33.33,33.23,33.31,5964.0,30.6101,30.6653,30.5733,30.6469,5964.0
2021-04-15 14:30:00,33.3,33.34,33.28,33.34,7505.0,30.6377,30.6745,30.6193,30.6745,7505.0
2021-04-15 14:35:00,33.34,33.34,33.3,33.31,2701.0,30.6745,30.6745,30.6377,30.6469,2701.0
2021-04-15 14:40:00,33.32,33.34,33.29,33.3,6964.0,30.6561,30.6745,30.6285,30.6377,6964.0
2021-04-15 14:45:00,33.3,33.33,33.29,33.33,6355.0,30.6377,30.6653,30.6285,30.6653,6355.0
2021-04-15 14:50:00,33.34,33.38,33.32,33.38,8375.0,30.6745,30.7113,30.6561,30.7113,8375.0
2021-04-15 14:55:00,33.37,33.38,33.35,33.37,12837.0,30.7021,30.7113,30.6837,30.7021,12837.0
2021-04-15 15:00:00,33.37,33.45,33.37,33.45,10460.0,30.7021,30.7757,30.7021,30.7757,10460.0
2021-04-15 15:05:00,33.43,33.48,33.41,33.43,9074.0,30.7573,30.8033,30.7389,30.7573,9074.0
2021-04-15 15:10:00,33.42,33.42,33.35,33.38,12912.0,30.7481,30.7481,30.6837,30.7113,12912.0
2021-04-15 15:15:00,33.38,33.43,33.37,33.41,11419.0,30.7113,30.7573,30.7021,30.7389,11419.0
2021-04-15 15:20:00,33.41,33.41,33.26,33.26,16966.0,30.7389,30.7389,30.6009,30.6009,16966.0
2021-04-15 15:25:00,33.27,33.29,33.21,33.23,11416.0,30.6101,30.6285,30.5549,30.5733,11416.0
2021-04-15 15:30:00,33.24,33.3,33.22,33.27,23457.0,30.5825,30.6377,30.5641,30.6101,23457.0
2021-04-15 15:35:00,33.27,33.31,33.21,33.27,17757.0,30.6101,30.6469,30.5549,30.6101,17757.0
2021-04-15 15:40:00,33.26,33.34,33.24,33.33,22297.0,30.6009,30.6745,30.5825,30.6653,22297.0
2021-04-15 15:45:00,33.33,33.4,33.29,33.32,26783.0,30.6653,30.7297,30.6285,30.6561,26783.0
2021-04-15 15:50:00,33.32,33.41,33.29,33.34,58539.0,30.6561,30.7389,30.6285,30.6745,58539.0
2021-04-15 15:55:00,33.35,33.44,33.31,33.34,83867.0,30.6837,30.7665,30.6469,30.6745,83867.0
2021-04-16 09:30:00,33.62,33.7,33.38,33.57,49288.0,30.9322,31.0058,30.7113,30.8862,49288.0
2021-04-16 09:35:00,33.6,33.64,33.37,33.39,11016.0,30.9138,30.9506,30.7021,30.7205,11016.0
2021-04-16 09:40:00,33.34,33.5,33.26,33.4,19552.0,30.6745,30.8217,30.6009,30.7297,19552.0
2021-04-16 09:45:00,33.38,33.58,33.36,33.48,43281.0,30.7113,30.8954,30.6929,30.8033,43281.0
2021-04-16 09:50:00,33.4,33.42,33.28,33.34,10405.0,30.7297,30.7481,30.6193,30.6745,10405.0
2021-04-16 09:55:00,33.36,33.45,33.32,33.35,6095.0,30.6929,30.7757,30.6561,30.6837,6095.0
2021-04-16 10:00:00,33.3,33.41,33.25,33.37,15282.0,30.6377,30.7389,30.5917,30.7021,15282.0
2021-04-16 10:05:00,33.33,33.39,33.26,33.33,11344.0,30.6653,30.7205,30.6009,30.6653,11344.0
2021-04-16 10:10:00,33.31,33.38,33.3,33.33,10940.0,30.6469,30.7113,30.6377,30.6653,10940.0
2021-04-16 10:15:00,33.3,33.39,33.28,33.38,14693.0,30.6377,30.7205,30.6193,30.7113,14693.0
2021-04-16 10:20:00,33.39,33.53,33.36,33.49,13757.0,30.7205,30.8493,30.6929,30.8125,13757.0
2021-04-16 10:25:00,33.47,33.53,33.44,33.48,10274.0,30.7941,30.8493,30.7665,30.8033,10274.0
2021-04-16 10:30:00,33.48,33.55,33.46,33.47,24701.0,30.8033,30.8678,30.7849,30.7941,24701.0
2021-04-16 10:35:00,33.47,33.72,33.44,33.72,14890.0,30.7941,31.0242,30.7665,31.0242,14890.0
2021-04-16 10:40:00,33.71,33.76,33.66,33.66,11138.0,31.015,31.061,30.969,30.969,11138.0
2021-04-16 10:45:00,33.64,33.73,33.62,33.68,9192.0,30.9506,31.0334,30.9322,30.9874,9192.0
2021-04-16 10:50:00,33.67,33.7,33.62,33.7,12901.0,30.9782,31.0058,30.9322,31.0058,12901.0
2021-04-16 10:55:00,33.7,33.7,33.6,33.6,11004.0,31.0058,31.0058,30.9138,30.9138,11004.0
2021-04-16 11:00:00,33.6,33.67,33.59,33.67,10354.0,30.9138,30.9782,30.9046,30.9782,10354.0
2021-04-16 11:05:00,33.67,33.72,33.67,33.71,17356.0,30.9782,31.0242,30.9782,31.015,17356.0
2021-04-16 11:10:00,33.69,33.77,33.67,33.73,8665.0,30.9966,31.0702,30.9782,31.0334,8665.0
2021-04-16 11:15:00,33.72,33.76,33.65,33.67,10052.0,31.0242,31.061,30.9598,30.9782,10052.0
2021-04-16 11:20:00,33.68,33.77,33.68,33.77,12290.0,30.9874,31.0702,30.9874,31.0702,12290.0
2021-04-16 11:25:00,33.77,33.77,33.7,33.71,9286.0,31.0702,31.0702,31.0058,31.015,9286.0
2021-04-16 11:30:00,33.71,33.71,33.55,33.62,9386.0,31.015,31.015,30.8678,30.9322,9386.0
2021-04-16 11:35:00,33.61,33.62,33.49,33.54,6634.0,30.923,30.9322,30.8125,30.8585,6634.0
2021-04-16 11:40:00,33.55,33.66,33.55,33.61,7314.0,30.8678,30.969,30.8678,30.923,7314.0
2021-04-16 11:45:00,33.6,33.61,33.53,33.61,9441.0,30.9138,30.923,30.8493,30.923,9441.0
2021-04-16 11:50:00,33.61,33.61,33.53,33.54,3393.0,30.923,30.923,30.8493,30.8585,3393.0
2021-04-16 11:55:00,33.54,33.55,33.5,33.51,5022.0,30.8585,30.8678,30.8217,30.8309,5022.0
2021-04-16 12:00:00,33.51,33.63,33.51,33.63,10170.0,30.8309,30.9414,30.8309,30.9414,10170.0
2021-04-16 12:05:00,33.65,33.69,33.61,33.65,9174.0,30.9598,30.9966,30.923,30.9598,9174.0
2021-04-16 12:10:00,33.65,33.67,33.6,33.65,8136.0,30.9598,30.9782,30.9138,30.9598,8136.0
2021-04-16 12:15:00,33.65,33.69,33.61,33.69,7200.0,30.9598,30.9966,30.923,30.9966,7200.0
2021-04-16 12:20:00,33.68,33.7,33.64,33.7,11050.0,30.9874,31.0058,30.9506,31.0058,11050.0
2021-04-16 12:25:00,33.7,33.72,33.63,33.64,9357.0,31.0058,31.0242,30.9414,30.9506,9357.0
2021-04-16 12:30:00,33.63,33.63,33.58,33.59,8710.0,30.9414,30.9414,30.8954,30.9046,8710.0
2021-04-16 12:35:00,33.59,33.59,33.51,33.54,7085.0,30.9046,30.9046,30.8309,30.8585,7085.0
2021-04-16 12:40:00,33.51,33.63,33.51,33.59,12797.0,30.8309,30.9414,30.8309,30.9046,12797.0
2021-04-16 12:45:00,33.59,33.66,33.59,33.64,8012.0,30.9046,30.969,30.9046,30.9506,8012.0
2021-04-16 12:50:00,33.65,33.65,33.59,33.64,8923.0,30.9598,30.9598,30.9046,30.9506,8923.0
2021-04-16 12:55:00,33.63,33.65,33.56,33.59,8395.0,30.9414,30.9598,30.877,30.9046,8395.0
2021-04-16 13:00:00,33.57,33.6,33.52,33.53,12177.0,30.8862,30.9138,30.8401,30.8493,12177.0
2021-04-16 13:05:00,33.52,33.54,33.5,33.5,8765.0,30.8401,30.8585,30.8217,30.8217,8765.0
2021-04-16 13:10:00,33.5,33.53,33.48,33.51,9932.0,30.8217,30.8493,30.8033,30.8309,9932.0
2021-04-16 13:15:00,33.51,33.51,33.43,33.46,13241.0,30.8309,30.8309,30.7573,30.7849,13241.0
2021-04-16 13:20:00,33.46,33.47,33.42,33.46,10969.0,30.7849,30.7941,30.7481,30.7849,10969.0
2021-04-16 13:25:00,33.46,33.47,33.44,33.47,9054.0,30.7849,30.7941,30.7665,30.7941,9054.0
2021-04-16 13:30:00,33.48,33.49,33.46,33.46,17322.0,30.8033,30.8125,30.7849,30.7849,17322.0
2021-04-16 13:35:00,33.47,33.47,33.42,33.46,11099.0,30.7941,30.7941,30.7481,30.7849,11099.0
2021-04-16 13:40:00,33.46,33.46,33.38,33.4,9104.0,30.7849,30.7849,30.7113,30.7297,9104.0
2021-04-16 13:45:00,33.4,33.48,33.4,33.43,62004.0,30.7297,30.8033,30.7297,30.7573,62004.0
2021-04-16 13:50:00,33.42,33.46,33.41,33.46,8213.0,30.7481,30.7849,30.7389,30.7849,8213.0
2021-04-16 13:55:00,33.47,33.49,33.44,33.45,22202.0,30.7941,30.8125,30.7665,30.7757,22202.0
2021-04-16 14:00:00,33.44,33.57,33.42,33.57,13987.0,30.7665,30.8862,30.7481,30.8862,13987.0
2021-04-16 14:05:00,33.57,33.6,33.54,33.56,18773.0,30.8862,30.9138,30.8585,30.877,18773.0
2021-04-16 14:10:00,33.55,33.55,33.47,33.52,9688.0,30.8678,30.8678,30.7941,30.8401,9688.0
2021-04-16 14:15:00,33.53,33.6,33.52,33.55,14549.0,30.8493,30.9138,30.8401,30.8678,14549.0
2021-04-16 14:20:00,33.54,33.56,33.48,33.52,9458.0,30.8585,30.877,30.8033,30.8401,9458.0
2021-04-16 14:25:00,33.52,33.52,33.45,33.49,9659.0,30.8401,30.8401,30.7757,30.8125,9659.0
2021-04-16 14:30:00,33.48,33.5,33.46,33.49,6259.0,30.8033,30.8217,30.7849,30.8125,6259.0
2021-04-16 14:35:00,33.49,33.52,33.49,33.5,22167.0,30.8125,30.8401,30.8125,30.8217,22167.0
2021-04-16 14:40:00,33.51,33.52,33.46,33.51,6255.0,30.8309,30.8401,30.7849,30.8309,6255.0
2021-04-16 14:45:00,33.5,33.51,33.46,33.48,14064.0,30.8217,30.8309,30.7849,30.8033,14064.0
2021-04-16 14:50:00,33.49,33.61,33.49,33.61,6796.0,30.8125,30.923,30.8125,30.923,6796.0
2021-04-16 14:55:00,33.62,33.62,33.57,33.57,8042.0,30.9322,30.9322,30.8862,30.8862,8042.0
2021-04-16 15:00:00,33.56,33.59,33.54,33.55,7178.0,30.877,30.9046,30.8585,30.8678,7178.0
2021-04-16 15:05:00,33.55,33.62,33.55,33.59,11235.0,30.8678,30.9322,30.8678,30.9046,11235.0
2021-04-16 15:10:00,33.61,33.62,33.59,33.59,11621.0,30.923,30.9322,30.9046,30.9046,11621.0
2021-04-16 15:15:00,33.58,33.59,33.56,33.57,11117.0,30.8954,30.9046,30.877,30.8862,11117.0
2021-04-16 15:20:00,33.57,33.59,33.51,33.53,17807.0,30.8862,30.9046,30.8309,30.8493,17807.0
2021-04-16 15:25:00,33.52,33.58,33.48,33.58,25870.0,30.8401,30.8954,30.8033,30.8954,25870.0
2021-04-16 15:30:00,33.57,33.58,33.52,33.55,18312.0,30.8862,30.8954,30.8401,30.8678,18312.0
2021-04-16 15:35:00,33.54,33.54,33.47,33.49,21441.0,30.8585,30.8585,30.7941,30.8125,21441.0
2021-04-16 15:40:00,33.49,33.5,33.46,33.5,20664.0,30.8125,30.8217,30.7849,30.8217,20664.0
2021-04-16 15:45:00,33.49,33.5,33.42,33.45,57484.0,30.8125,30.8217,30.7481,30.7757,57484.0
2021-04-16 15:50:00,33.45,33.45,33.39,33.44,37891.0,30.7757,30.7757,30.7205,30.7665,37891.0
2021-04-16 15:55:00,33.44,33.45,33.33,33.36,92564.0,30.7665,30.7757,30.6653,30.6929,92564.0
2021-04-19 09:30:00,33.08,33.29,33.08,33.16,25804.0,30.4353,30.6285,30.4353,30.5089,25804.0
2021-04-19 09:35:00,33.19,33.24,33.06,33.18,10564.0,30.5365,30.5825,30.4169,30.5273,10564.0
2021-04-19 09:40:00,33.14,33.43,33.12,33.43,12696.0,30.4905,30.7573,30.4721,30.7573,12696.0
2021-04-19 09:45:00,33.43,33.56,33.4,33.56,8156.0,30.7573,30.877,30.7297,30.877,8156.0
2021-04-19 09:50:00,33.55,33.67,33.55,33.58,5878.0,30.8678,30.9782,30.8678,30.8954,5878.0
2021-04-19 09:55:00,33.58,33.66,33.51,33.64,5218.0,30.8954,30.969,30.8309,30.9506,5218.0
2021-04-19 10:00:00,33.62,33.62,33.44,33.45,8359.0,30.9322,30.9322,30.7665,30.7757,8359.0
2021-04-19 10:05:00,33.42,33.46,33.31,33.32,12620.0,30.7481,30.7849,30.6469,30.6561,12620.0
2021-04-19 10:10:00,33.34,33.35,33.22,33.35,8782.0,30.6745,30.6837,30.5641,30.6837,8782.0
2021-04-19 10:15:00,33.33,33.49,33.33,33.43,12527.0,30.6653,30.8125,30.6653,30.7573,12527.0
2021-04-19 10:20:00,33.44,33.6,33.42,33.59,8727.0,30.7665,30.9138,30.7481,30.9046,8727.0
2021-04-19 10:25:00,33.58,33.62,33.53,33.59,27770.0,30.8954,30.9322,30.8493,30.9046,27770.0
2021-04-19 10:30:00,33.6,33.6,33.41,33.44,10011.0,30.9138,30.9138,30.7389,30.7665,10011.0
2021-04-19 10:35:00,33.43,33.53,33.39,33.45,35108.0,30.7573,30.8493,30.7205,30.7757,35108.0
2021-04-19 10:40:00,33.43,33.43,33.19,33.21,21403.0,30.7573,30.7573,30.5365,30.5549,21403.0
2021-04-19 10:45:00,33.19,33.2,33.03,33.05,7211.0,30.5365,30.5457,30.3893,30.4077,7211.0
2021-04-19 10:50:00,33.03,33.15,33.0,33.11,13443.0,30.3893,30.4997,30.3617,30.4629,13443.0
2021-04-19 10:55:00,33.09,33.11,33.01,33.06,10240.0,30.4445,30.4629,30.3709,30.4169,10240.0
2021-04-19 11:00:00,33.05,33.11,33.05,33.05,4900.0,30.4077,30.4629,30.4077,30.4077,4900.0
2021-04-19 11:05:00,33.05,33.1,33.05,33.08,21214.0,30.4077,30.4537,30.4077,30.4353,21214.0
2021-04-19 11:10:00,33.07,33.08,33.01,33.01,18811.0,30.4261,30.4353,30.3709,30.3709,18811.0
2021-04-19 11:15:00,33.02,33.1,33.02,33.08,10463.0,30.3801,30.4537,30.3801,30.4353,10463.0
2021-04-19 11:20:00,33.09,33.12,33.08,33.12,6353.0,30.4445,30.4721,30.4353,30.4721,6353.0
2021-04-19 11:25:00,33.12,33.25,33.07,33.25,18705.0,30.4721,30.5917,30.4261,30.5917,18705.0
2021-04-19 11:30:00,33.26,33.26,33.2,33.21,8445.0,30.6009,30.6009,30.5457,30.5549,8445.0
2021-04-19 11:35:00,33.22,33.26,33.2,33.23,7782.0,30.5641,30.6009,30.5457,30.5733,7782.0
2021-04-19 11:40:00,33.2,33.2,33.09,33.14,7848.0,30.5457,30.5457,30.4445,30.4905,7848.0
2021-04-19 11:45:00,33.15,33.15,33.08,33.13,86211.0,30.4997,30.4997,30.4353,30.4813,86211.0
2021-04-19 11:50:00,33.13,33.25,33.13,33.19,36389.0,30.4813,30.5917,30.4813,30.5365,36389.0
2021-04-19 11:55:00,33.2,33.2,33.07,33.09,8899.0,30.5457,30.5457,30.4261,30.4445,8899.0
2021-04-19 12:00:00,33.09,33.14,33.09,33.12,17610.0,30.4445,30.4905,30.4445,30.4721,17610.0
2021-04-19 12:05:00,33.13,33.17,33.11,33.15,5500.0,30.4813,30.5181,30.4629,30.4997,5500.0
2021-04-19 12:10:00,33.16,33.18,33.14,33.16,7664.0,30.5089,30.5273,30.4905,30.5089,7664.0
2021-04-19 12:15:00,33.15,33.15,33.08,33.08,4348.0,30.4997,30.4997,30.4353,30.4353,4348.0
2021-04-19 12:20:00,33.08,33.11,33.07,33.11,6544.0,30.4353,30.4629,30.4261,30.4629,6544.0
2021-04-19 12:25:00,33.1,33.1,33.05,33.06,3250.0,30.4537,30.4537,30.4077,30.4169,3250.0
2021-04-19 12:30:00,33.06,33.06,32.99,33.03,13382.0,30.4169,30.4169,30.3525,30.3893,13382.0
2021-04-19 12:35:00,33.0,33.05,32.99,33.01,7348.0,30.3617,30.4077,30.3525,30.3709,7348.0
2021-04-19 12:40:00,33.01,33.09,33.0,33.06,7910.0,30.3709,30.4445,30.3617,30.4169,7910.0
2021-04-19 12:45:00,33.02,33.06,33.02,33.06,5811.0,30.3801,30.4169,30.3801,30.4169,5811.0
2021-04-19 12:50:00,33.04,33.1,33.01,33.1,12603.0,30.3985,30.4537,30.3709,30.4537,12603.0
2021-04-19 12:55:00,33.07,33.07,33.0,33.01,7676.0,30.4261,30.4261,30.3617,30.3709,7676.0
2021-04-19 13:00:00,33.0,33.09,33.0,33.06,11723.0,30.3617,30.4445,30.3617,30.4169,11723.0
2021-04-19 13:05:00,33.07,33.09,33.02,33.03,5367.0,30.4261,30.4445,30.3801,30.3893,5367.0
2021-04-19 13:10:00,33.03,33.1,33.03,33.05,5953.0,30.3893,30.4537,30.3893,30.4077,5953.0
2021-04-19 13:15:00,33.06,33.1,33.03,33.03,9396.0,30.4169,30.4537,30.3893,30.3893,9396.0
2021-04-19 13:20:00,33.06,33.11,33.05,33.1,7221.0,30.4169,30.4629,30.4077,30.4537,7221.0
2021-04-19 13:25:00,33.08,33.08,32.9,32.91,9070.0,30.4353,30.4353,30.2697,30.2789,9070.0
2021-04-19 13:30:00,32.9,32.94,32.86,32.93,7221.0,30.2697,30.3065,30.2329,30.2973,7221.0
2021-04-19 13:35:00,32.93,33.01,32.92,33.0,11301.0,30.2973,30.3709,30.2881,30.3617,11301.0
2021-04-19 13:40:00,33.0,33.03,32.97,33.03,5552.0,30.3617,30.3893,30.3341,30.3893,5552.0
2021-04-19 13:45:00,33.02,33.07,33.0,33.02,16700.0,30.3801,30.4261,30.3617,30.3801,16700.0
2021-04-19 13:50:00,33.01,33.08,33.01,33.02,10186.0,30.3709,30.4353,30.3709,30.3801,10186.0
2021-04-19 13:55:00,33.02,33.12,33.01,33.1,9874.0,30.3801,30.4721,30.3709,30.4537,9874.0
2021-04-19 14:00:00,33.1,33.18,33.1,33.17,13347.0,30.4537,30.5273,30.4537,30.5181,13347.0
2021-04-19 14:05:00,33.16,33.17,33.11,33.12,14466.0,30.5089,30.5181,30.4629,30.4721,14466.0
2021-04-19 14:10:00,33.13,33.2,33.13,33.13,7100.0,30.4813,30.5457,30.4813,30.4813,7100.0
2021-04-19 14:15:00,33.12,33.12,33.06,33.06,2699.0,30.4721,30.4721,30.4169,30.4169,2699.0
2021-04-19 14:20:00,33.07,33.12,33.07,33.11,6073.0,30.4261,30.4721,30.4261,30.4629,6073.0
2021-04-19 14:25:00,33.15,33.17,33.1,33.1,6577.0,30.4997,30.5181,30.4537,30.4537,6577.0
2021-04-19 14:30:00,33.07,33.1,33.02,33.09,5209.0,30.4261,30.4537,30.3801,30.4445,5209.0
2021-04-19 14:35:00,33.09,33.09,33.04,33.05,7033.0,30.4445,30.4445,30.3985,30.4077,7033.0
2021-04-19 14:40:00,33.06,33.15,33.06,33.09,8507.0,30.4169,30.4997,30.4169,30.4445,8507.0
2021-04-19 14:45:00,33.09,33.12,33.06,33.11,9075.0,30.4445,30.4721,30.4169,30.4629,9075.0
2021-04-19 14:50:00,33.12,33.15,33.1,33.11,7827.0,30.4721,30.4997,30.4537,30.4629,7827.0
2021-04-19 14:55:00,33.11,33.15,33.1,33.1,16433.0,30.4629,30.4997,30.4537,30.4537,16433.0
2021-04-19 15:00:00,33.09,33.1,33.05,33.09,11393.0,30.4445,30.4537,30.4077,30.4445,11393.0
2021-04-19 15:05:00,33.09,33.14,33.08,33.11,8013.0,30.4445,30.4905,30.4353,30.4629,8013.0
2021-04-19 15:10:00,33.11,33.16,33.1,33.14,9778.0,30.4629,30.5089,30.4537,30.4905,9778.0
2021-04-19 15:15:00,33.14,33.16,33.07,33.08,10959.0,30.4905,30.5089,30.4261,30.4353,10959.0
2021-04-19 15:20:00,33.08,33.11,33.05,33.1,13624.0,30.4353,30.4629,30.4077,30.4537,13624.0
2021-04-19 15:25:00,33.09,33.13,33.09,33.13,10629.0,30.4445,30.4813,30.4445,30.4813,10629.0
2021-04-19 15:30:00,33.13,33.13,33.05,33.09,19330.0,30.4813,30.4813,30.4077,30.4445,19330.0
2021-04-19 15:35:00,33.09,33.12,33.07,33.09,17052.0,30.4445,30.4721,30.4261,30.4445,17052.0
2021-04-19 15:40:00,33.09,33.12,33.07,33.11,10924.0,30.4445,30.4721,30.4261,30.4629,10924.0
2021-04-19 15:45:00,33.11,33.13,33.01,33.02,21830.0,30.4629,30.4813,30.3709,30.3801,21830.0
2021-04-19 15:50:00,33.02,33.02,32.94,32.98,39240.0,30.3801,30.3801,30.3065,30.3433,39240.0
2021-04-19 15:55:00,32.97,33.04,32.96,32.98,106743.0,30.3341,30.3985,30.3249,30.3433,106743.0
2021-04-20 09:30:00,32.92,32.92,32.52,32.58,27117.0,30.2881,30.2881,29.9201,29.9753,27117.0
2021-04-20 09:35:00,32.58,32.63,32.46,32.46,3432.0,29.9753,30.0213,29.8649,29.8649,3432.0
2021-04-20 09:40:00,32.43,32.45,32.29,32.39,6654.0,29.8373,29.8557,29.7085,29.8005,6654.0
2021-04-20 09:45:00,32.41,32.41,32.17,32.26,7382.0,29.8189,29.8189,29.5981,29.6809,7382.0
2021-04-20 09:50:00,32.23,32.25,32.01,32.06,5557.0,29.6533,29.6717,29.4509,29.4969,5557.0
2021-04-20 09:55:00,32.07,32.12,32.04,32.09,16934.0,29.5061,29.5521,29.4785,29.5245,16934.0
2021-04-20 10:00:00,32.09,32.17,31.96,31.97,14293.0,29.5245,29.5981,29.4049,29.4141,14293.0
2021-04-20 10:05:00,31.97,32.15,31.97,32.08,20005.0,29.4141,29.5797,29.4141,29.5153,20005.0
2021-04-20 10:10:00,32.1,32.13,32.03,32.11,10402.0,29.5337,29.5613,29.4693,29.5429,10402.0
2021-04-20 10:15:00,32.1,32.18,32.06,32.1,11494.0,29.5337,29.6073,29.4969,29.5337,11494.0
2021-04-20 10:20:00,32.11,32.11,32.04,32.07,17582.0,29.5429,29.5429,29.4785,29.5061,17582.0
2021-04-20 10:25:00,32.08,32.12,32.05,32.09,13756.0,29.5153,29.5521,29.4877,29.5245,13756.0
2021-04-20 10:30:00,32.07,32.07,31.9,31.92,19037.0,29.5061,29.5061,29.3497,29.3681,19037.0
2021-04-20 10:35:00,31.91,31.91,31.72,31.79,19255.0,29.3589,29.3589,29.1841,29.2485,19255.0
2021-04-20 10:40:00,31.79,31.81,31.67,31.71,24871.0,29.2485,29.2669,29.1381,29.1749,24871.0
2021-04-20 10:45:00,31.71,31.72,31.54,31.57,16424.0,29.1749,29.1841,29.0184,29.046,16424.0
2021-04-20 10:50:00,31.59,31.62,31.43,31.43,16226.0,29.0644,29.092,28.9172,28.9172,16226.0
2021-04-20 10:55:00,31.41,31.62,31.37,31.58,31788.0,28.8988,29.092,28.862,29.0552,31788.0
2021-04-20 11:00:00,31.57,31.64,31.49,31.64,89747.0,29.046,29.1105,28.9724,29.1105,89747.0
2021-04-20 11:05:00,31.67,31.75,31.64,31.7,25201.0,29.1381,29.2117,29.1105,29.1657,25201.0
2021-04-20 11:10:00,31.69,31.69,31.48,31.57,12158.0,29.1565,29.1565,28.9632,29.046,12158.0
2021-04-20 11:15:00,31.53,31.57,31.42,31.44,16212.0,29.0092,29.046,28.908,28.9264,16212.0
2021-04-20 11:20:00,31.43,31.48,31.38,31.46,15175.0,28.9172,28.9632,28.8712,28.9448,15175.0
2021-04-20 11:25:00,31.45,31.63,31.41,31.55,18722.0,28.9356,29.1013,28.8988,29.0276,18722.0
2021-04-20 11:30:00,31.56,31.68,31.55,31.66,12927.0,29.0368,29.1473,29.0276,29.1289,12927.0
2021-04-20 11:35:00,31.67,31.67,31.52,31.62,13958.0,29.1381,29.1381,29.0,29.092,13958.0
2021-04-20 11:40:00,31.63,31.72,31.58,31.69,6953.0,29.1013,29.1841,29.0552,29.1565,6953.0
2021-04-20 11:45:00,31.69,31.7,31.59,31.6,16007.0,29.1565,29.1657,29.0644,29.0736,16007.0
2021-04-20 11:50:00,31.61,31.61,31.5,31.55,20203.0,29.0828,29.0828,28.9816,29.0276,20203.0
2021-04-20 11:55:00,31.54,31.62,31.53,31.62,5792.0,29.0184,29.092,29.0092,29.092,5792.0
2021-04-20 12:00:00,31.61,31.61,31.53,31.6,8588.0,29.0828,29.0828,29.0092,29.0736,8588.0
2021-04-20 12:05:00,31.61,31.62,31.52,31.56,5875.0,29.0828,29.092,29.0,29.0368,5875.0
2021-04-20 12:10:00,31.56,31.69,31.55,31.68,8548.0,29.0368,29.1565,29.0276,29.1473,8548.0
2021-04-20 12:15:00,31.68,31.7,31.64,31.65,6277.0,29.1473,29.1657,29.1105,29.1197,6277.0
2021-04-20 12:20:00,31.65,31.68,31.62,31.67,13262.0,29.1197,29.1473,29.092,29.1381,13262.0
2021-04-20 12:25:00,31.66,31.7,31.58,31.59,7881.0,29.1289,29.1657,29.0552,29.0644,7881.0
2021-04-20 12:30:00,31.61,31.71,31.58,31.59,14479.0,29.0828,29.1749,29.0552,29.0644,14479.0
2021-04-20 12:35:00,31.58,31.6,31.54,31.54,7332.0,29.0552,29.0736,29.0184,29.0184,7332.0
2021-04-20 12:40:00,31.53,31.53,31.48,31.53,12224.0,29.0092,29.0092,28.9632,29.0092,12224.0
2021-04-20 12:45:00,31.53,31.57,31.5,31.52,6975.0,29.0092,29.046,28.9816,29.0,6975.0
2021-04-20 12:50:00,31.5,31.5,31.4,31.41,10391.0,28.9816,28.9816,28.8896,28.8988,10391.0
2021-04-20 12:55:00,31.41,31.57,31.41,31.57,10939.0,28.8988,29.046,28.8988,29.046,10939.0
2021-04-20 13:00:00,31.58,31.63,31.54,31.61,29111.0,29.0552,29.1013,29.0184,29.0828,29111.0
2021-04-20 13:05:00,31.61,31.72,31.6,31.65,11957.0,29.0828,29.1841,29.0736,29.1197,11957.0
2021-04-20 13:10:00,31.62,31.74,31.62,31.69,16523.0,29.092,29.2025,29.092,29.1565,16523.0
2021-04-20 13:15:00,31.68,31.77,31.68,31.77,5536.0,29.1473,29.2301,29.1473,29.2301,5536.0
2021-04-20 13:20:00,31.77,31.78,31.61,31.61,6689.0,29.2301,29.2393,29.0828,29.0828,6689.0
2021-04-20 13:25:00,31.61,31.64,31.58,31.62,8572.0,29.0828,29.1105,29.0552,29.092,8572.0
2021-04-20 13:30:00,31.62,31.66,31.59,31.61,26214.0,29.092,29.1289,29.0644,29.0828,26214.0
2021-04-20 13:35:00,31.62,31.62,31.55,31.6,7981.0,29.092,29.092,29.0276,29.0736,7981.0
2021-04-20 13:40:00,31.59,31.63,31.56,31.63,7558.0,29.0644,29.1013,29.0368,29.1013,7558.0
2021-04-20 13:45:00,31.65,31.7,31.61,31.69,7314.0,29.1197,29.1657,29.0828,29.1565,7314.0
2021-04-20 13:50:00,31.69,31.79,31.69,31.77,7028.0,29.1565,29.2485,29.1565,29.2301,7028.0
2021-04-20 13:55:00,31.76,31.83,31.76,31.8,8848.0,29.2209,29.2853,29.2209,29.2577,8848.0
2021-04-20 14:00:00,31.8,31.82,31.78,31.79,9939.0,29.2577,29.2761,29.2393,29.2485,9939.0
2021-04-20 14:05:00,31.76,31.8,31.72,31.78,7803.0,29.2209,29.2577,29.1841,29.2393,7803.0
2021-04-20 14:10:00,31.78,31.79,31.73,31.73,7958.0,29.2393,29.2485,29.1933,29.1933,7958.0
2021-04-20 14:15:00,31.74,31.82,31.71,31.79,15386.0,29.2025,29.2761,29.1749,29.2485,15386.0
2021-04-20 14:20:00,31.8,31.85,31.79,31.79,7980.0,29.2577,29.3037,29.2485,29.2485,7980.0
2021-04-20 14:25:00,31.77,31.77,31.73,31.73,8989.0,29.2301,29.2301,29.1933,29.1933,8989.0
2021-04-20 14:30:00,31.73,31.73,31.68,31.72,12569.0,29.1933,29.1933,29.1473,29.1841,12569.0
2021-04-20 14:35:00,31.72,31.75,31.69,31.72,11031.0,29.1841,29.2117,29.1565,29.1841,11031.0
2021-04-20 14:40:00,31.74,31.76,31.66,31.73,10517.0,29.2025,29.2209,29.1289,29.1933,10517.0
2021-04-20 14:45:00,31.71,31.75,31.7,31.73,8918.0,29.1749,29.2117,29.1657,29.1933,8918.0
2021-04-20 14:50:00,31.72,31.79,31.69,31.76,11687.0,29.1841,29.2485,29.1565,29.2209,11687.0
2021-04-20 14:55:00,31.71,31.72,31.68,31.71,13669.0,29.1749,29.1841,29.1473,29.1749,13669.0
2021-04-20 15:00:00,31.71,31.83,31.7,31.83,21315.0,29.1749,29.2853,29.1657,29.2853,21315.0
2021-04-20 15:05:00,31.83,31.94,31.82,31.91,11881.0,29.2853,29.3865,29.2761,29.3589,11881.0
2021-04-20 15:10:00,31.92,31.94,31.88,31.94,15752.0,29.3681,29.3865,29.3313,29.3865,15752.0
2021-04-20 15:15:00,31.94,31.97,31.92,31.93,19362.0,29.3865,29.4141,29.3681,29.3773,19362.0
2021-04-20 15:20:00,31.92,32.03,31.92,32.0,15969.0,29.3681,29.4693,29.3681,29.4417,15969.0
2021-04-20 15:25:00,32.0,32.02,31.97,31.99,15132.0,29.4417,29.4601,29.4141,29.4325,15132.0
2021-04-20 15:30:00,31.98,32.05,31.9,32.04,31821.0,29.4233,29.4877,29.3497,29.4785,31821.0
2021-04-20 15:35:00,32.05,32.15,32.03,32.09,25834.0,29.4877,29.5797,29.4693,29.5245,25834.0
2021-04-20 15:40:00,32.09,32.18,32.09,32.16,39269.0,29.5245,29.6073,29.5245,29.5889,39269.0
2021-04-20 15:45:00,32.15,32.19,32.13,32.18,29853.0,29.5797,29.6165,29.5613,29.6073,29853.0
2021-04-20 15:50:00,32.18,32.28,32.18,32.24,54177.0,29.6073,29.6993,29.6073,29.6625,54177.0
2021-04-20 15:55:00,32.24,32.31,32.21,32.23,95033.0,29.6625,29.7269,29.6349,29.6533,95033.0
2021-04-21 09:30:00,31.82,32.02,31.52,31.86,20899.0,29.2761,29.4601,29.0,29.3129,20899.0
2021-04-21 09:35:00,32.0,32.01,31.85,31.91,8451.0,29.4417,29.4509,29.3037,29.3589,8451.0
2021-04-21 09:40:00,31.86,32.05,31.83,32.02,5670.0,29.3129,29.4877,29.2853,29.4601,5670.0
2021-04-21 09:45:00,31.94,32.11,31.9,32.05,4319.0,29.3865,29.5429,29.3497,29.4877,4319.0
2021-04-21 09:50:00,32.1,32.22,32.1,32.18,10596.0,29.5337,29.6441,29.5337,29.6073,10596.0
2021-04-21 09:55:00,32.14,32.17,31.98,32.03,6780.0,29.5705,29.5981,29.4233,29.4693,6780.0
2021-04-21 10:00:00,32.05,32.18,31.99,32.04,10113.0,29.4877,29.6073,29.4325,29.4785,10113.0
2021-04-21 10:05:00,32.05,32.29,32.04,32.29,7467.0,29.4877,29.7085,29.4785,29.7085,7467.0
2021-04-21 10:10:00,32.3,32.45,32.27,32.43,14913.0,29.7177,29.8557,29.6901,29.8373,14913.0
2021-04-21 10:15:00,32.4,32.43,32.26,32.43,11706.0,29.8097,29.8373,29.6809,29.8373,11706.0
2021-04-21 10:20:00,32.45,32.48,32.38,32.4,11223.0,29.8557,29.8833,29.7913,29.8097,11223.0
2021-04-21 10:25:00,32.41,32.41,32.25,32.26,7989.0,29.8189,29.8189,29.6717,29.6809,7989.0
2021-04-21 10:30:00,32.24,32.34,32.24,32.33,7891.0,29.6625,29.7545,29.6625,29.7453,7891.0
2021-04-21 10:35:00,32.36,32.45,32.36,32.43,9261.0,29.7729,29.8557,29.7729,29.8373,9261.0
2021-04-21 10:40:00,32.43,32.49,32.4,32.47,7044.0,29.8373,29.8925,29.8097,29.8741,7044.0
2021-04-21 10:45:00,32.45,32.62,32.45,32.62,22104.0,29.8557,30.0121,29.8557,30.0121,22104.0
2021-04-21 10:50:00,32.64,32.65,32.58,32.63,6605.0,30.0305,30.0397,29.9753,30.0213,6605.0
2021-04-21 10:55:00,32.64,32.69,32.56,32.6,7856.0,30.0305,30.0765,29.9569,29.9937,7856.0
2021-04-21 11:00:00,32.59,32.62,32.56,32.6,3957.0,29.9845,30.0121,29.9569,29.9937,3957.0
2021-04-21 11:05:00,32.59,32.61,32.51,32.53,6033.0,29.9845,30.0029,29.9109,29.9293,6033.0
2021-04-21 11:10:00,32.57,32.57,32.45,32.45,3894.0,29.9661,29.9661,29.8557,29.8557,3894.0
2021-04-21 11:15:00,32.46,32.49,32.44,32.45,4449.0,29.8649,29.8925,29.8465,29.8557,4449.0
2021-04-21 11:20:00,32.48,32.5,32.39,32.45,4718.0,29.8833,29.9017,29.8005,29.8557,4718.0
2021-04-21 11:25:00,32.44,32.47,32.34,32.4,9061.0,29.8465,29.8741,29.7545,29.8097,9061.0
2021-04-21 11:30:00,32.42,32.45,32.34,32.37,9047.0,29.8281,29.8557,29.7545,29.7821,9047.0
2021-04-21 11:35:00,32.38,32.38,32.24,32.27,14781.0,29.7913,29.7913,29.6625,29.6901,14781.0
2021-04-21 11:40:00,32.3,32.35,32.26,32.34,7410.0,29.7177,29.7637,29.6809,29.7545,7410.0
2021-04-21 11:45:00,32.35,32.44,32.35,32.44,9504.0,29.7637,29.8465,29.7637,29.8465,9504.0
2021-04-21 11:50:00,32.45,32.52,32.44,32.48,3966.0,29.8557,29.9201,29.8465,29.8833,3966.0
2021-04-21 11:55:00,32.49,32.52,32.45,32.45,9298.0,29.8925,29.9201,29.8557,29.8557,9298.0
2021-04-21 12:00:00,32.45,32.48,32.43,32.46,41931.0,29.8557,29.8833,29.8373,29.8649,41931.0
2021-04-21 12:05:00,32.46,32.57,32.45,32.45,9568.0,29.8649,29.9661,29.8557,29.8557,9568.0
2021-04-21 12:10:00,32.44,32.52,32.44,32.45,5867.0,29.8465,29.9201,29.8465,29.8557,5867.0
2021-04-21 12:15:00,32.43,32.46,32.4,32.44,3989.0,29.8373,29.8649,29.8097,29.8465,3989.0
2021-04-21 12:20:00,32.44,32.57,32.43,32.55,16337.0,29.8465,29.9661,29.8373,29.9477,16337.0
2021-04-21 12:25:00,32.56,32.56,32.49,32.49,9064.0,29.9569,29.9569,29.8925,29.8925,9064.0
2021-04-21 12:30:00,32.49,32.56,32.49,32.55,4203.0,29.8925,29.9569,29.8925,29.9477,4203.0
2021-04-21 12:35:00,32.57,32.67,32.56,32.66,4003.0,29.9661,30.0581,29.9569,30.0489,4003.0
2021-04-21 12:40:00,32.65,32.65,32.57,32.57,6606.0,30.0397,30.0397,29.9661,29.9661,6606.0
2021-04-21 12:45:00,32.56,32.6,32.51,32.53,3945.0,29.9569,29.9937,29.9109,29.9293,3945.0
2021-04-21 12:50:00,32.52,32.53,32.45,32.47,7124.0,29.9201,29.9293,29.8557,29.8741,7124.0
2021-04-21 12:55:00,32.44,32.52,32.42,32.52,5202.0,29.8465,29.9201,29.8281,29.9201,5202.0
2021-04-21 13:00:00,32.53,32.53,32.45,32.47,2499.0,29.9293,29.9293,29.8557,29.8741,2499.0
2021-04-21 13:05:00,32.47,32.48,32.36,32.4,12507.0,29.8741,29.8833,29.7729,29.8097,12507.0
2021-04-21 13:10:00,32.37,32.37,32.29,32.34,3835.0,29.7821,29.7821,29.7085,29.7545,3835.0
2021-04-21 13:15:00,32.35,32.36,32.3,32.36,3745.0,29.7637,29.7729,29.7177,29.7729,3745.0
2021-04-21 13:20:00,32.38,32.4,32.34,32.34,4602.0,29.7913,29.8097,29.7545,29.7545,4602.0
2021-04-21 13:25:00,32.34,32.35,32.28,32.28,3110.0,29.7545,29.7637,29.6993,29.6993,3110.0
2021-04-21 13:30:00,32.29,32.33,32.28,32.33,7442.0,29.7085,29.7453,29.6993,29.7453,7442.0
2021-04-21 13:35:00,32.33,32.34,32.27,32.29,4667.0,29.7453,29.7545,29.6901,29.7085,4667.0
2021-04-21 13:40:00,32.31,32.33,32.28,32.31,4558.0,29.7269,29.7453,29.6993,29.7269,4558.0
2021-04-21 13:45:00,32.33,32.4,32.33,32.38,3329.0,29.7453,29.8097,29.7453,29.7913,3329.0
2021-04-21 13:50:00,32.41,32.41,32.34,32.38,3713.0,29.8189,29.8189,29.7545,29.7913,3713.0
2021-04-21 13:55:00,32.38,32.4,32.34,32.38,5319.0,29.7913,29.8097,29.7545,29.7913,5319.0
2021-04-21 14:00:00,32.41,32.48,32.38,32.46,5174.0,29.8189,29.8833,29.7913,29.8649,5174.0
2021-04-21 14:05:00,32.48,32.55,32.41,32.46,6618.0,29.8833,29.9477,29.8189,29.8649,6618.0
2021-04-21 14:10:00,32.44,32.49,32.41,32.47,5064.0,29.8465,29.8925,29.8189,29.8741,5064.0
2021-04-21 14:15:00,32.47,32.48,32.42,32.47,2600.0,29.8741,29.8833,29.8281,29.8741,2600.0
2021-04-21 14:20:00,32.49,32.52,32.46,32.46,6181.0,29.8925,29.9201,29.8649,29.8649,6181.0
2021-04-21 14:25:00,32.47,32.55,32.45,32.48,6449.0,29.8741,29.9477,29.8557,29.8833,6449.0
2021-04-21 14:30:00,32.47,32.51,32.47,32.47,7608.0,29.8741,29.9109,29.8741,29.8741,7608.0
2021-04-21 14:35:00,32.45,32.54,32.45,32.51,8723.0,29.8557,29.9385,29.8557,29.9109,8723.0
2021-04-21 14:40:00,32.5,32.53,32.49,32.52,4750.0,29.9017,29.9293,29.8925,29.9201,4750.0
2021-04-21 14:45:00,32.52,32.57,32.51,32.52,6458.0,29.9201,29.9661,29.9109,29.9201,6458.0
2021-04-21 14:50:00,32.51,32.61,32.5,32.61,9991.0,29.9109,30.0029,29.9017,30.0029,9991.0
2021-04-21 14:55:00,32.62,32.67,32.61,32.67,2925.0,30.0121,30.0581,30.0029,30.0581,2925.0
2021-04-21 15:00:00,32.67,32.69,32.65,32.65,9906.0,30.0581,30.0765,30.0397,30.0397,9906.0
2021-04-21 15:05:00,32.65,32.65,32.62,32.64,3846.0,30.0397,30.0397,30.0121,30.0305,3846.0
2021-04-21 15:10:00,32.65,32.72,32.64,32.67,7197.0,30.0397,30.1041,30.0305,30.0581,7197.0
2021-04-21 15:15:00,32.68,32.69,32.61,32.61,6032.0,30.0673,30.0765,30.0029,30.0029,6032.0
2021-04-21 15:20:00,32.62,32.63,32.58,32.63,5338.0,30.0121,30.0213,29.9753,30.0213,5338.0
2021-04-21 15:25:00,32.62,32.67,32.58,32.59,6064.0,30.0121,30.0581,29.9753,29.9845,6064.0
2021-04-21 15:30:00,32.6,32.65,32.56,32.64,12411.0,29.9937,30.0397,29.9569,30.0305,12411.0
2021-04-21 15:35:00,32.64,32.65,32.6,32.61,8646.0,30.0305,30.0397,29.9937,30.0029,8646.0
2021-04-21 15:40:00,32.61,32.61,32.57,32.61,15472.0,30.0029,30.0029,29.9661,30.0029,15472.0
2021-04-21 15:45:00,32.61,32.71,32.61,32.7,33685.0,30.0029,30.0949,30.0029,30.0857,33685.0
2021-04-21 15:50:00,32.71,32.8,32.69,32.79,59461.0,30.0949,30.1777,30.0765,30.1685,59461.0
2021-04-21 15:55:00,32.79,32.8,32.67,32.72,69343.0,30.1685,30.1777,30.0581,30.1041,69343.0
2021-04-22 09:30:00,32.84,32.84,32.57,32.6,9989.0,30.2145,30.2145,29.9661,29.9937,9989.0
2021-04-22 09:35:00,32.6,32.69,32.39,32.39,8214.0,29.9937,30.0765,29.8005,29.8005,8214.0
2021-04-22 09:40:00,32.43,32.57,32.41,32.57,3397.0,29.8373,29.9661,29.8189,29.9661,3397.0
2021-04-22 09:45:00,32.52,32.66,32.42,32.63,11445.0,29.9201,30.0489,29.8281,30.0213,11445.0
2021-04-22 09:50:00,32.71,32.82,32.6,32.79,10838.0,30.0949,30.1961,29.9937,30.1685,10838.0
2021-04-22 09:55:00,32.74,32.82,32.69,32.81,6244.0,30.1225,30.1961,30.0765,30.1869,6244.0
2021-04-22 10:00:00,32.82,32.82,32.56,32.57,13913.0,30.1961,30.1961,29.9569,29.9661,13913.0
2021-04-22 10:05:00,32.59,32.69,32.59,32.66,11434.0,29.9845,30.0765,29.9845,30.0489,11434.0
2021-04-22 10:10:00,32.66,32.76,32.62,32.75,18454.0,30.0489,30.1409,30.0121,30.1317,18454.0
2021-04-22 10:15:00,32.76,32.78,32.6,32.63,13623.0,30.1409,30.1593,29.9937,30.0213,13623.0
2021-04-22 10:20:00,32.65,32.78,32.64,32.73,9638.0,30.0397,30.1593,30.0305,30.1133,9638.0
2021-04-22 10:25:00,32.75,32.77,32.47,32.47,8037.0,30.1317,30.1501,29.8741,29.8741,8037.0
2021-04-22 10:30:00,32.5,32.63,32.48,32.59,7498.0,29.9017,30.0213,29.8833,29.9845,7498.0
2021-04-22 10:35:00,32.58,32.71,32.56,32.56,25349.0,29.9753,30.0949,29.9569,29.9569,25349.0
2021-04-22 10:40:00,32.56,32.76,32.56,32.75,6499.0,29.9569,30.1409,29.9569,30.1317,6499.0
2021-04-22 10:45:00,32.76,32.87,32.71,32.8,9307.0,30.1409,30.2421,30.0949,30.1777,9307.0
2021-04-22 10:50:00,32.82,32.82,32.76,32.8,3873.0,30.1961,30.1961,30.1409,30.1777,3873.0
2021-04-22 10:55:00,32.82,32.85,32.74,32.8,5188.0,30.1961,30.2237,30.1225,30.1777,5188.0
2021-04-22 11:00:00,32.75,32.83,32.75,32.83,5267.0,30.1317,30.2053,30.1317,30.2053,5267.0
2021-04-22 11:05:00,32.84,32.86,32.79,32.82,9403.0,30.2145,30.2329,30.1685,30.1961,9403.0
2021-04-22 11:10:00,32.8,32.88,32.8,32.85,5393.0,30.1777,30.2513,30.1777,30.2237,5393.0
2021-04-22 11:15:00,32.84,32.92,32.82,32.9,9585.0,30.2145,30.2881,30.1961,30.2697,9585.0
2021-04-22 11:20:00,32.93,32.97,32.92,32.92,3780.0,30.2973,30.3341,30.2881,30.2881,3780.0
2021-04-22 11:25:00,32.92,32.99,32.9,32.97,7037.0,30.2881,30.3525,30.2697,30.3341,7037.0
2021-04-22 11:30:00,32.97,33.01,32.93,32.98,5082.0,30.3341,30.3709,30.2973,30.3433,5082.0
2021-04-22 11:35:00,32.97,33.0,32.88,32.88,5973.0,30.3341,30.3617,30.2513,30.2513,5973.0
2021-04-22 11:40:00,32.92,33.05,32.92,33.05,7335.0,30.2881,30.4077,30.2881,30.4077,7335.0
2021-04-22 11:45:00,33.03,33.06,32.93,32.93,19614.0,30.3893,30.4169,30.2973,30.2973,19614.0
2021-04-22 11:50:00,32.92,32.99,32.9,32.98,3985.0,30.2881,30.3525,30.2697,30.3433,3985.0
2021-04-22 11:55:00,32.98,33.01,32.97,32.99,3723.0,30.3433,30.3709,30.3341,30.3525,3723.0
2021-04-22 12:00:00,32.99,32.99,32.91,32.91,3343.0,30.3525,30.3525,30.2789,30.2789,3343.0
2021-04-22 12:05:00,32.91,32.94,32.89,32.94,5699.0,30.2789,30.3065,30.2605,30.3065,5699.0
2021-04-22 12:10:00,32.94,32.95,32.91,32.91,4704.0,30.3065,30.3157,30.2789,30.2789,4704.0
2021-04-22 12:15:00,32.91,32.94,32.88,32.91,7536.0,30.2789,30.3065,30.2513,30.2789,7536.0
2021-04-22 12:20:00,32.91,32.94,32.91,32.92,2465.0,30.2789,30.3065,30.2789,30.2881,2465.0
2021-04-22 12:25:00,32.93,32.93,32.91,32.91,4013.0,30.2973,30.2973,30.2789,30.2789,4013.0
2021-04-22 12:30:00,32.9,32.96,32.89,32.95,7059.0,30.2697,30.3249,30.2605,30.3157,7059.0
2021-04-22 12:35:00,32.96,33.06,32.94,33.05,16523.0,30.3249,30.4169,30.3065,30.4077,16523.0
2021-04-22 12:40:00,33.03,33.06,33.0,33.0,3333.0,30.3893,30.4169,30.3617,30.3617,3333.0
2021-04-22 12:45:00,33.0,33.03,33.0,33.0,20172.0,30.3617,30.3893,30.3617,30.3617,20172.0
2021-04-22 12:50:00,33.02,33.04,33.01,33.01,3603.0,30.3801,30.3985,30.3709,30.3709,3603.0
2021-04-22 12:55:00,33.0,33.04,32.99,33.03,3800.0,30.3617,30.3985,30.3525,30.3893,3800.0
2021-04-22 13:00:00,33.02,33.03,33.0,33.01,4179.0,30.3801,30.3893,30.3617,30.3709,4179.0
2021-04-22 13:05:00,33.01,33.04,32.81,32.85,13035.0,30.3709,30.3985,30.1869,30.2237,13035.0
2021-04-22 13:10:00,32.81,32.83,32.75,32.83,5770.0,30.1869,30.2053,30.1317,30.2053,5770.0
2021-04-22 13:15:00,32.83,32.84,32.68,32.69,7954.0,30.2053,30.2145,30.0673,30.0765,7954.0
2021-04-22 13:20:00,32.71,32.9,32.68,32.89,18651.0,30.0949,30.2697,30.0673,30.2605,18651.0
2021-04-22 13:25:00,32.9,33.02,32.89,32.96,58126.0,30.2697,30.3801,30.2605,30.3249,58126.0
2021-04-22 13:30:00,32.96,33.01,32.86,32.94,53066.0,30.3249,30.3709,30.2329,30.3065,53066.0
2021-04-22 13:35:00,32.92,32.93,32.77,32.77,10060.0,30.2881,30.2973,30.1501,30.1501,10060.0
2021-04-22 13:40:00,32.79,32.79,32.57,32.6,9893.0,30.1685,30.1685,29.9661,29.9937,9893.0
2021-04-22 13:45:00,32.61,32.76,32.58,32.69,77385.0,30.0029,30.1409,29.9753,30.0765,77385.0
2021-04-22 13:50:00,32.68,32.71,32.5,32.52,14734.0,30.0673,30.0949,29.9017,29.9201,14734.0
2021-04-22 13:55:00,32.53,32.6,32.47,32.49,68254.0,29.9293,29.9937,29.8741,29.8925,68254.0
2021-04-22 14:00:00,32.48,32.51,32.39,32.5,26628.0,29.8833,29.9109,29.8005,29.9017,26628.0
2021-04-22 14:05:00,32.48,32.66,32.46,32.66,36485.0,29.8833,30.0489,29.8649,30.0489,36485.0
2021-04-22 14:10:00,32.66,32.73,32.6,32.73,9824.0,30.0489,30.1133,29.9937,30.1133,9824.0
2021-04-22 14:15:00,32.73,32.82,32.68,32.74,34669.0,30.1133,30.1961,30.0673,30.1225,34669.0
2021-04-22 14:20:00,32.75,32.79,32.67,32.78,6746.0,30.1317,30.1685,30.0581,30.1593,6746.0
2021-04-22 14:25:00,32.79,32.88,32.75,32.87,6869.0,30.1685,30.2513,30.1317,30.2421,6869.0
2021-04-22 14:30:00,32.88,32.89,32.8,32.88,8952.0,30.2513,30.2605,30.1777,30.2513,8952.0
2021-04-22 14:35:00,32.88,32.95,32.87,32.95,7734.0,30.2513,30.3157,30.2421,30.3157,7734.0
2021-04-22 14:40:00,32.94,32.97,32.9,32.97,7230.0,30.3065,30.3341,30.2697,30.3341,7230.0
2021-04-22 14:45:00,32.98,32.99,32.78,32.83,28147.0,30.3433,30.3525,30.1593,30.2053,28147.0
2021-04-22 14:50:00,32.83,32.84,32.77,32.77,5298.0,30.2053,30.2145,30.1501,30.1501,5298.0
2021-04-22 14:55:00,32.79,32.91,32.78,32.89,16571.0,30.1685,30.2789,30.1593,30.2605,16571.0
2021-04-22 15:00:00,32.9,32.93,32.82,32.82,10393.0,30.2697,30.2973,30.1961,30.1961,10393.0
2021-04-22 15:05:00,32.83,32.83,32.69,32.7,14387.0,30.2053,30.2053,30.0765,30.0857,14387.0
2021-04-22 15:10:00,32.71,32.74,32.67,32.67,7681.0,30.0949,30.1225,30.0581,30.0581,7681.0
2021-04-22 15:15:00,32.68,32.74,32.6,32.73,32368.0,30.0673,30.1225,29.9937,30.1133,32368.0
2021-04-22 15:20:00,32.72,32.73,32.68,32.7,7933.0,30.1041,30.1133,30.0673,30.0857,7933.0
2021-04-22 15:25:00,32.71,32.77,32.7,32.73,9213.0,30.0949,30.1501,30.0857,30.1133,9213.0
2021-04-22 15:30:00,32.73,32.83,32.73,32.79,8702.0,30.1133,30.2053,30.1133,30.1685,8702.0
2021-04-22 15:35:00,32.8,32.84,32.74,32.74,12966.0,30.1777,30.2145,30.1225,30.1225,12966.0
2021-04-22 15:40:00,32.74,32.82,32.73,32.77,21837.0,30.1225,30.1961,30.1133,30.1501,21837.0
2021-04-22 15:45:00,32.77,32.93,32.77,32.84,32019.0,30.1501,30.2973,30.1501,30.2145,32019.0
2021-04-22 15:50:00,32.87,32.9,32.82,32.87,58086.0,30.2421,30.2697,30.1961,30.2421,58086.0
2021-04-22 15:55:00,32.87,32.88,32.75,32.75,99702.0,30.2421,30.2513,30.1317,30.1317,99702.0
2021-04-23 09:30:00,32.93,32.93,32.61,32.82,24413.0,30.2973,30.2973,30.0029,30.1961,24413.0
2021-04-23 09:35:00,32.92,33.18,32.86,33.04,12190.0,30.2881,30.5273,30.2329,30.3985,12190.0
2021-04-23 09:40:00,33.07,33.15,33.06,33.15,2102.0,30.4261,30.4997,30.4169,30.4997,2102.0
2021-04-23 09:45:00,33.05,33.08,32.92,33.05,71478.0,30.4077,30.4353,30.2881,30.4077,71478.0
2021-04-23 09:50:00,33.06,33.16,32.98,33.16,32257.0,30.4169,30.5089,30.3433,30.5089,32257.0
2021-04-23 09:55:00,33.13,33.21,33.08,33.17,6005.0,30.4813,30.5549,30.4353,30.5181,6005.0
2021-04-23 10:00:00,33.15,33.22,33.08,33.14,6950.0,30.4997,30.5641,30.4353,30.4905,6950.0
2021-04-23 10:05:00,33.12,33.25,33.11,33.25,5505.0,30.4721,30.5917,30.4629,30.5917,5505.0
2021-04-23 10:10:00,33.24,33.33,33.23,33.32,29011.0,30.5825,30.6653,30.5733,30.6561,29011.0
2021-04-23 10:15:00,33.33,33.41,33.29,33.3,13413.0,30.6653,30.7389,30.6285,30.6377,13413.0
2021-04-23 10:20:00,33.31,33.48,33.3,33.46,44665.0,30.6469,30.8033,30.6377,30.7849,44665.0
2021-04-23 10:25:00,33.42,33.53,33.4,33.5,10927.0,30.7481,30.8493,30.7297,30.8217,10927.0
2021-04-23 10:30:00,33.51,33.56,33.4,33.4,18642.0,30.8309,30.877,30.7297,30.7297,18642.0
2021-04-23 10:35:00,33.4,33.52,33.37,33.44,29069.0,30.7297,30.8401,30.7021,30.7665,29069.0
2021-04-23 10:40:00,33.45,33.51,33.4,33.49,55455.0,30.7757,30.8309,30.7297,30.8125,55455.0
2021-04-23 10:45:00,33.49,33.5,33.33,33.33,8953.0,30.8125,30.8217,30.6653,30.6653,8953.0
2021-04-23 10:50:00,33.32,33.34,33.15,33.18,3867.0,30.6561,30.6745,30.4997,30.5273,3867.0
2021-04-23 10:55:00,33.19,33.23,33.14,33.19,3909.0,30.5365,30.5733,30.4905,30.5365,3909.0
2021-04-23 11:00:00,33.26,33.33,33.25,33.33,3961.0,30.6009,30.6653,30.5917,30.6653,3961.0
2021-04-23 11:05:00,33.35,33.38,33.21,33.21,3771.0,30.6837,30.7113,30.5549,30.5549,3771.0
2021-04-23 11:10:00,33.21,33.24,33.15,33.2,7076.0,30.5549,30.5825,30.4997,30.5457,7076.0
2021-04-23 11:15:00,33.21,33.27,33.2,33.23,5116.0,30.5549,30.6101,30.5457,30.5733,5116.0
2021-04-23 11:20:00,33.26,33.28,33.07,33.09,11282.0,30.6009,30.6193,30.4261,30.4445,11282.0
2021-04-23 11:25:00,33.09,33.11,32.97,33.1,12320.0,30.4445,30.4629,30.3341,30.4537,12320.0
2021-04-23 11:30:00,33.09,33.09,33.0,33.07,5888.0,30.4445,30.4445,30.3617,30.4261,5888.0
2021-04-23 11:35:00,33.04,33.09,32.99,32.99,52804.0,30.3985,30.4445,30.3525,30.3525,52804.0
2021-04-23 11:40:00,32.97,33.1,32.95,33.08,15106.0,30.3341,30.4537,30.3157,30.4353,15106.0
2021-04-23 11:45:00,33.09,33.15,33.07,33.14,15384.0,30.4445,30.4997,30.4261,30.4905,15384.0
2021-04-23 11:50:00,33.13,33.18,33.08,33.18,6931.0,30.4813,30.5273,30.4353,30.5273,6931.0
2021-04-23 11:55:00,33.17,33.21,33.15,33.15,4473.0,30.5181,30.5549,30.4997,30.4997,4473.0
2021-04-23 12:00:00,33.14,33.15,33.1,33.13,4761.0,30.4905,30.4997,30.4537,30.4813,4761.0
2021-04-23 12:05:00,33.12,33.22,33.12,33.19,4813.0,30.4721,30.5641,30.4721,30.5365,4813.0
2021-04-23 12:10:00,33.2,33.28,33.19,33.26,10171.0,30.5457,30.6193,30.5365,30.6009,10171.0
2021-04-23 12:15:00,33.25,33.29,33.22,33.26,29688.0,30.5917,30.6285,30.5641,30.6009,29688.0
2021-04-23 12:20:00,33.26,33.39,33.25,33.39,8097.0,30.6009,30.7205,30.5917,30.7205,8097.0
2021-04-23 12:25:00,33.39,33.41,33.34,33.36,7100.0,30.7205,30.7389,30.6745,30.6929,7100.0
2021-04-23 12:30:00,33.37,33.49,33.37,33.47,16064.0,30.7021,30.8125,30.7021,30.7941,16064.0
2021-04-23 12:35:00,33.46,33.47,33.39,33.47,4074.0,30.7849,30.7941,30.7205,30.7941,4074.0
2021-04-23 12:40:00,33.47,33.54,33.47,33.48,20053.0,30.7941,30.8585,30.7941,30.8033,20053.0
2021-04-23 12:45:00,33.48,33.64,33.45,33.64,90113.0,30.8033,30.9506,30.7757,30.9506,90113.0
2021-04-23 12:50:00,33.63,33.66,33.59,33.65,7911.0,30.9414,30.969,30.9046,30.9598,7911.0
2021-04-23 12:55:00,33.65,33.66,33.62,33.62,8087.0,30.9598,30.969,30.9322,30.9322,8087.0
2021-04-23 13:00:00,33.64,33.66,33.57,33.61,4459.0,30.9506,30.969,30.8862,30.923,4459.0
2021-04-23 13:05:00,33.61,33.62,33.55,33.56,3900.0,30.923,30.9322,30.8678,30.877,3900.0
2021-04-23 13:10:00,33.58,33.58,33.52,33.55,5527.0,30.8954,30.8954,30.8401,30.8678,5527.0
2021-04-23 13:15:00,33.53,33.59,33.5,33.58,4000.0,30.8493,30.9046,30.8217,30.8954,4000.0
2021-04-23 13:20:00,33.58,33.63,33.54,33.61,4714.0,30.8954,30.9414,30.8585,30.923,4714.0
2021-04-23 13:25:00,33.6,33.63,33.57,33.59,3138.0,30.9138,30.9414,30.8862,30.9046,3138.0
2021-04-23 13:30:00,33.58,33.6,33.57,33.58,2302.0,30.8954,30.9138,30.8862,30.8954,2302.0
2021-04-23 13:35:00,33.58,33.58,33.51,33.56,4902.0,30.8954,30.8954,30.8309,30.877,4902.0
2021-04-23 13:40:00,33.56,33.62,33.54,33.61,6653.0,30.877,30.9322,30.8585,30.923,6653.0
2021-04-23 13:45:00,33.61,33.61,33.56,33.58,3069.0,30.923,30.923,30.877,30.8954,3069.0
2021-04-23 13:50:00,33.59,33.61,33.57,33.61,2102.0,30.9046,30.923,30.8862,30.923,2102.0
2021-04-23 13:55:00,33.6,33.64,33.59,33.63,2340.0,30.9138,30.9506,30.9046,30.9414,2340.0
2021-04-23 14:00:00,33.65,33.67,33.63,33.64,3800.0,30.9598,30.9782,30.9414,30.9506,3800.0
2021-04-23 14:05:00,33.64,33.68,33.63,33.65,4214.0,30.9506,30.9874,30.9414,30.9598,4214.0
2021-04-23 14:10:00,33.65,33.66,33.61,33.64,2459.0,30.9598,30.969,30.923,30.9506,2459.0
2021-04-23 14:15:00,33.63,33.64,33.55,33.55,2500.0,30.9414,30.9506,30.8678,30.8678,2500.0
2021-04-23 14:20:00,33.55,33.59,33.52,33.53,3903.0,30.8678,30.9046,30.8401,30.8493,3903.0
2021-04-23 14:25:00,33.55,33.59,33.52,33.58,5720.0,30.8678,30.9046,30.8401,30.8954,5720.0
2021-04-23 14:30:00,33.57,33.61,33.55,33.61,4190.0,30.8862,30.923,30.8678,30.923,4190.0
2021-04-23 14:35:00,33.66,33.68,33.63,33.68,6700.0,30.969,30.9874,30.9414,30.9874,6700.0
2021-04-23 14:40:00,33.69,33.74,33.68,33.72,6480.0,30.9966,31.0426,30.9874,31.0242,6480.0
2021-04-23 14:45:00,33.72,33.76,33.65,33.66,8685.0,31.0242,31.061,30.9598,30.969,8685.0
2021-04-23 14:50:00,33.66,33.72,33.64,33.7,4000.0,30.969,31.0242,30.9506,31.0058,4000.0
2021-04-23 14:55:00,33.7,33.75,33.68,33.71,15132.0,31.0058,31.0518,30.9874,31.015,15132.0
2021-04-23 15:00:00,33.69,33.74,33.67,33.73,17203.0,30.9966,31.0426,30.9782,31.0334,17203.0
2021-04-23 15:05:00,33.75,33.81,33.74,33.79,9785.0,31.0518,31.107,31.0426,31.0886,9785.0
2021-04-23 15:10:00,33.79,33.84,33.79,33.81,6501.0,31.0886,31.1346,31.0886,31.107,6501.0
2021-04-23 15:15:00,33.81,33.83,33.78,33.82,7776.0,31.107,31.1254,31.0794,31.1162,7776.0
2021-04-23 15:20:00,33.81,33.85,33.81,33.81,7472.0,31.107,31.1438,31.107,31.107,7472.0
2021-04-23 15:25:00,33.82,33.86,33.78,33.8,8596.0,31.1162,31.153,31.0794,31.0978,8596.0
2021-04-23 15:30:00,33.81,33.9,33.81,33.88,9240.0,31.107,31.1898,31.107,31.1714,9240.0
2021-04-23 15:35:00,33.88,33.9,33.85,33.86,11968.0,31.1714,31.1898,31.1438,31.153,11968.0
2021-04-23 15:40:00,33.86,33.87,33.85,33.85,24145.0,31.153,31.1622,31.1438,31.1438,24145.0
2021-04-23 15:45:00,33.84,33.86,33.79,33.85,25812.0,31.1346,31.153,31.0886,31.1438,25812.0
2021-04-23 15:50:00,33.86,33.96,33.85,33.92,77477.0,31.153,31.245,31.1438,31.2082,77477.0
2021-04-23 15:55:00,33.93,33.95,33.9,33.94,112328.0,31.2174,31.2358,31.1898,31.2266,112328.0
2021-04-26 09:30:00,34.02,34.08,33.81,34.05,30331.0,31.3002,31.3554,31.107,31.3278,30331.0
2021-04-26 09:35:00,34.08,34.11,33.98,34.11,10913.0,31.3554,31.383,31.2634,31.383,10913.0
2021-04-26 09:40:00,34.05,34.2,34.02,34.16,5816.0,31.3278,31.4658,31.3002,31.429,5816.0
2021-04-26 09:45:00,34.17,34.32,34.05,34.2,96583.0,31.4382,31.5762,31.3278,31.4658,96583.0
2021-04-26 09:50:00,34.22,34.29,34.13,34.21,6568.0,31.4842,31.5486,31.4014,31.475,6568.0
2021-04-26 09:55:00,34.24,34.33,34.24,34.26,3442.0,31.5026,31.5854,31.5026,31.521,3442.0
2021-04-26 10:00:00,34.24,34.25,34.14,34.17,9032.0,31.5026,31.5118,31.4106,31.4382,9032.0
2021-04-26 10:05:00,34.17,34.2,34.1,34.14,3233.0,31.4382,31.4658,31.3738,31.4106,3233.0
2021-04-26 10:10:00,34.14,34.2,34.07,34.19,10911.0,31.4106,31.4658,31.3462,31.4566,10911.0
2021-04-26 10:15:00,34.18,34.23,34.05,34.09,10125.0,31.4474,31.4934,31.3278,31.3646,10125.0
2021-04-26 10:20:00,34.12,34.2,34.1,34.14,5438.0,31.3922,31.4658,31.3738,31.4106,5438.0
2021-04-26 10:25:00,34.18,34.29,34.15,34.29,8003.0,31.4474,31.5486,31.4198,31.5486,8003.0
2021-04-26 10:30:00,34.25,34.32,34.22,34.31,4860.0,31.5118,31.5762,31.4842,31.567,4860.0
2021-04-26 10:35:00,34.32,34.35,34.29,34.31,3730.0,31.5762,31.6038,31.5486,31.567,3730.0
2021-04-26 10:40:00,34.3,34.3,34.21,34.25,3524.0,31.5578,31.5578,31.475,31.5118,3524.0
2021-04-26 10:45:00,34.23,34.37,34.23,34.29,16186.0,31.4934,31.6222,31.4934,31.5486,16186.0
2021-04-26 10:50:00,34.28,34.46,34.28,34.45,7808.0,31.5394,31.705,31.5394,31.6958,7808.0
2021-04-26 10:55:00,34.44,34.47,34.32,34.42,25129.0,31.6866,31.7142,31.5762,31.6682,25129.0
2021-04-26 11:00:00,34.41,34.45,34.38,34.38,14143.0,31.659,31.6958,31.6314,31.6314,14143.0
2021-04-26 11:05:00,34.37,34.4,34.33,34.38,10058.0,31.6222,31.6498,31.5854,31.6314,10058.0
2021-04-26 11:10:00,34.39,34.5,34.38,34.48,9511.0,31.6406,31.7418,31.6314,31.7234,9511.0
2021-04-26 11:15:00,34.49,34.55,34.46,34.48,32085.0,31.7326,31.7878,31.705,31.7234,32085.0
2021-04-26 11:20:00,34.48,34.5,34.4,34.4,11699.0,31.7234,31.7418,31.6498,31.6498,11699.0
2021-04-26 11:25:00,34.4,34.5,34.4,34.45,16291.0,31.6498,31.7418,31.6498,31.6958,16291.0
2021-04-26 11:30:00,34.42,34.45,34.4,34.41,7737.0,31.6682,31.6958,31.6498,31.659,7737.0
2021-04-26 11:35:00,34.4,34.47,34.37,34.47,12915.0,31.6498,31.7142,31.6222,31.7142,12915.0
2021-04-26 11:40:00,34.47,34.51,34.45,34.46,7967.0,31.7142,31.751,31.6958,31.705,7967.0
2021-04-26 11:45:00,34.47,34.49,34.38,34.38,15789.0,31.7142,31.7326,31.6314,31.6314,15789.0
2021-04-26 11:50:00,34.38,34.43,34.33,34.43,23065.0,31.6314,31.6774,31.5854,31.6774,23065.0
2021-04-26 11:55:00,34.4,34.46,34.39,34.41,7176.0,31.6498,31.705,31.6406,31.659,7176.0
2021-04-26 12:00:00,34.43,34.43,34.34,34.36,10462.0,31.6774,31.6774,31.5946,31.613,10462.0
2021-04-26 12:05:00,34.36,34.41,34.34,34.38,44058.0,31.613,31.659,31.5946,31.6314,44058.0
2021-04-26 12:10:00,34.38,34.38,34.22,34.25,12924.0,31.6314,31.6314,31.4842,31.5118,12924.0
2021-04-26 12:15:00,34.26,34.28,34.24,34.27,11853.0,31.521,31.5394,31.5026,31.5302,11853.0
2021-04-26 12:20:00,34.26,34.29,34.18,34.23,18345.0,31.521,31.5486,31.4474,31.4934,18345.0
2021-04-26 12:25:00,34.23,34.26,34.18,34.25,17903.0,31.4934,31.521,31.4474,31.5118,17903.0
2021-04-26 12:30:00,34.23,34.29,34.23,34.29,14797.0,31.4934,31.5486,31.4934,31.5486,14797.0
2021-04-26 12:35:00,34.28,34.3,34.21,34.22,8251.0,31.5394,31.5578,31.475,31.4842,8251.0
2021-04-26 12:40:00,34.21,34.26,34.21,34.23,29300.0,31.475,31.521,31.475,31.4934,29300.0
2021-04-26 12:45:00,34.23,34.26,34.2,34.21,4199.0,31.4934,31.521,31.4658,31.475,4199.0
2021-04-26 12:50:00,34.22,34.27,34.2,34.2,56692.0,31.4842,31.5302,31.4658,31.4658,56692.0
2021-04-26 12:55:00,34.2,34.2,34.14,34.19,13757.0,31.4658,31.4658,31.4106,31.4566,13757.0
2021-04-26 13:00:00,34.2,34.24,34.19,34.24,19915.0,31.4658,31.5026,31.4566,31.5026,19915.0
2021-04-26 13:05:00,34.22,34.32,34.21,34.32,8756.0,31.4842,31.5762,31.475,31.5762,8756.0
2021-04-26 13:10:00,34.3,34.3,34.27,34.3,24441.0,31.5578,31.5578,31.5302,31.5578,24441.0
2021-04-26 13:15:00,34.3,34.35,34.3,34.34,11207.0,31.5578,31.6038,31.5578,31.5946,11207.0
2021-04-26 13:20:00,34.35,34.35,34.26,34.33,15987.0,31.6038,31.6038,31.521,31.5854,15987.0
2021-04-26 13:25:00,34.32,34.35,34.27,34.33,14002.0,31.5762,31.6038,31.5302,31.5854,14002.0
2021-04-26 13:30:00,34.33,34.33,34.22,34.26,9215.0,31.5854,31.5854,31.4842,31.521,9215.0
2021-04-26 13:35:00,34.27,34.31,34.25,34.26,6920.0,31.5302,31.567,31.5118,31.521,6920.0
2021-04-26 13:40:00,34.25,34.28,34.19,34.27,72156.0,31.5118,31.5394,31.4566,31.5302,72156.0
2021-04-26 13:45:00,34.27,34.3,34.22,34.23,5431.0,31.5302,31.5578,31.4842,31.4934,5431.0
2021-04-26 13:50:00,34.23,34.23,34.16,34.16,14614.0,31.4934,31.4934,31.429,31.429,14614.0
2021-04-26 13:55:00,34.14,34.17,34.14,34.17,4128.0,31.4106,31.4382,31.4106,31.4382,4128.0
2021-04-26 14:00:00,34.16,34.18,34.15,34.16,7931.0,31.429,31.4474,31.4198,31.429,7931.0
2021-04-26 14:05:00,34.16,34.19,34.16,34.19,3499.0,31.429,31.4566,31.429,31.4566,3499.0
2021-04-26 14:10:00,34.19,34.23,34.18,34.18,17781.0,31.4566,31.4934,31.4474,31.4474,17781.0
2021-04-26 14:15:00,34.19,34.21,34.16,34.19,8782.0,31.4566,31.475,31.429,31.4566,8782.0
2021-04-26 14:20:00,34.18,34.18,34.11,34.14,8273.0,31.4474,31.4474,31.383,31.4106,8273.0
2021-04-26 14:25:00,34.14,34.16,34.12,34.16,9137.0,31.4106,31.429,31.3922,31.429,9137.0
2021-04-26 14:30:00,34.16,34.19,34.1,34.1,8483.0,31.429,31.4566,31.3738,31.3738,8483.0
2021-04-26 14:35:00,34.1,34.13,34.08,34.11,8024.0,31.3738,31.4014,31.3554,31.383,8024.0
2021-04-26 14:40:00,34.11,34.16,34.11,34.16,11269.0,31.383,31.429,31.383,31.429,11269.0
2021-04-26 14:45:00,34.14,34.17,34.14,34.16,12731.0,31.4106,31.4382,31.4106,31.429,12731.0
2021-04-26 14:50:00,34.16,34.23,34.15,34.18,16595.0,31.429,31.4934,31.4198,31.4474,16595.0
2021-04-26 14:55:00,34.19,34.21,34.16,34.16,7649.0,31.4566,31.475,31.429,31.429,7649.0
2021-04-26 15:00:00,34.18,34.18,34.12,34.12,15511.0,31.4474,31.4474,31.3922,31.3922,15511.0
2021-04-26 15:05:00,34.12,34.16,34.12,34.13,4762.0,31.3922,31.429,31.3922,31.4014,4762.0
2021-04-26 15:10:00,34.14,34.15,34.09,34.11,6525.0,31.4106,31.4198,31.3646,31.383,6525.0
2021-04-26 15:15:00,34.11,34.18,34.11,34.16,8919.0,31.383,31.4474,31.383,31.429,8919.0
2021-04-26 15:20:00,34.17,34.22,34.17,34.18,10553.0,31.4382,31.4842,31.4382,31.4474,10553.0
2021-04-26 15:25:00,34.16,34.16,34.01,34.05,11167.0,31.429,31.429,31.291,31.3278,11167.0
2021-04-26 15:30:00,34.03,34.13,34.0,34.11,65847.0,31.3094,31.4014,31.2818,31.383,65847.0
2021-04-26 15:35:00,34.12,34.23,34.12,34.19,13696.0,31.3922,31.4934,31.3922,31.4566,13696.0
2021-04-26 15:40:00,34.19,34.22,34.15,34.18,18135.0,31.4566,31.4842,31.4198,31.4474,18135.0
2021-04-26 15:45:00,34.18,34.22,34.13,34.15,31792.0,31.4474,31.4842,31.4014,31.4198,31792.0
2021-04-26 15:50:00,34.14,34.21,34.13,34.18,43409.0,31.4106,31.475,31.4014,31.4474,43409.0
2021-04-26 15:55:00,34.19,34.2,34.15,34.2,95401.0,31.4566,31.4658,31.4198,31.4658,95401.0
2021-04-27 09:30:00,34.13,34.41,34.13,34.41,17869.0,31.4014,31.659,31.4014,31.659,17869.0
2021-04-27 09:35:00,34.38,34.5,34.23,34.24,5492.0,31.6314,31.7418,31.4934,31.5026,5492.0
2021-04-27 09:40:00,34.23,34.3,34.1,34.14,4038.0,31.4934,31.5578,31.3738,31.4106,4038.0
2021-04-27 09:45:00,34.16,34.23,34.05,34.19,7729.0,31.429,31.4934,31.3278,31.4566,7729.0
2021-04-27 09:50:00,34.13,34.29,34.06,34.29,7754.0,31.4014,31.5486,31.337,31.5486,7754.0
2021-04-27 09:55:00,34.26,34.28,34.15,34.21,6691.0,31.521,31.5394,31.4198,31.475,6691.0
2021-04-27 10:00:00,34.15,34.2,34.05,34.14,14292.0,31.4198,31.4658,31.3278,31.4106,14292.0
2021-04-27 10:05:00,34.15,34.16,34.09,34.1,5599.0,31.4198,31.429,31.3646,31.3738,5599.0
2021-04-27 10:10:00,34.12,34.12,34.0,34.05,17510.0,31.3922,31.3922,31.2818,31.3278,17510.0
2021-04-27 10:15:00,34.05,34.15,34.02,34.06,17846.0,31.3278,31.4198,31.3002,31.337,17846.0
2021-04-27 10:20:00,34.0,34.01,33.93,33.95,4203.0,31.2818,31.291,31.2174,31.2358,4203.0
2021-04-27 10:25:00,33.95,33.97,33.83,33.88,10615.0,31.2358,31.2542,31.1254,31.1714,10615.0
2021-04-27 10:30:00,33.93,33.98,33.87,33.95,3394.0,31.2174,31.2634,31.1622,31.2358,3394.0
2021-04-27 10:35:00,33.95,33.96,33.79,33.82,29476.0,31.2358,31.245,31.0886,31.1162,29476.0
2021-04-27 10:40:00,33.82,33.92,33.82,33.92,7516.0,31.1162,31.2082,31.1162,31.2082,7516.0
2021-04-27 10:45:00,33.94,34.0,33.93,33.94,11092.0,31.2266,31.2818,31.2174,31.2266,11092.0
2021-04-27 10:50:00,33.94,34.0,33.91,33.91,7843.0,31.2266,31.2818,31.199,31.199,7843.0
2021-04-27 10:55:00,33.93,34.03,33.88,33.97,10328.0,31.2174,31.3094,31.1714,31.2542,10328.0
2021-04-27 11:00:00,34.0,34.0,33.89,33.93,7253.0,31.2818,31.2818,31.1806,31.2174,7253.0
2021-04-27 11:05:00,33.94,33.99,33.87,33.9,7519.0,31.2266,31.2726,31.1622,31.1898,7519.0
2021-04-27 11:10:00,33.92,33.96,33.88,33.95,13332.0,31.2082,31.245,31.1714,31.2358,13332.0
2021-04-27 11:15:00,33.95,33.97,33.9,33.92,7908.0,31.2358,31.2542,31.1898,31.2082,7908.0
2021-04-27 11:20:00,33.95,33.97,33.91,33.96,11305.0,31.2358,31.2542,31.199,31.245,11305.0
2021-04-27 11:25:00,33.97,33.97,33.82,33.84,9387.0,31.2542,31.2542,31.1162,31.1346,9387.0
2021-04-27 11:30:00,33.85,33.95,33.82,33.92,9388.0,31.1438,31.2358,31.1162,31.2082,9388.0
2021-04-27 11:35:00,33.92,34.04,33.92,34.03,10688.0,31.2082,31.3186,31.2082,31.3094,10688.0
2021-04-27 11:40:00,34.04,34.04,33.9,33.9,8612.0,31.3186,31.3186,31.1898,31.1898,8612.0
2021-04-27 11:45:00,33.9,34.05,33.9,33.9,16553.0,31.1898,31.3278,31.1898,31.1898,16553.0
2021-04-27 11:50:00,33.91,33.92,33.84,33.84,8446.0,31.199,31.2082,31.1346,31.1346,8446.0
2021-04-27 11:55:00,33.86,33.9,33.84,33.9,6954.0,31.153,31.1898,31.1346,31.1898,6954.0
2021-04-27 12:00:00,33.91,34.0,33.91,33.93,8560.0,31.199,31.2818,31.199,31.2174,8560.0
2021-04-27 12:05:00,33.93,33.93,33.89,33.9,6927.0,31.2174,31.2174,31.1806,31.1898,6927.0
2021-04-27 12:10:00,33.91,33.97,33.88,33.94,8273.0,31.199,31.2542,31.1714,31.2266,8273.0
2021-04-27 12:15:00,33.95,34.0,33.86,33.87,11664.0,31.2358,31.2818,31.153,31.1622,11664.0
2021-04-27 12:20:00,33.88,33.9,33.83,33.84,10022.0,31.1714,31.1898,31.1254,31.1346,10022.0
2021-04-27 12:25:00,33.86,33.9,33.82,33.9,5835.0,31.153,31.1898,31.1162,31.1898,5835.0
2021-04-27 12:30:00,33.91,33.91,33.81,33.84,9876.0,31.199,31.199,31.107,31.1346,9876.0
2021-04-27 12:35:00,33.86,33.86,33.81,33.83,3606.0,31.153,31.153,31.107,31.1254,3606.0
2021-04-27 12:40:00,33.82,33.82,33.76,33.78,8698.0,31.1162,31.1162,31.061,31.0794,8698.0
2021-04-27 12:45:00,33.79,33.79,33.69,33.69,5364.0,31.0886,31.0886,30.9966,30.9966,5364.0
2021-04-27 12:50:00,33.69,33.73,33.67,33.71,7039.0,30.9966,31.0334,30.9782,31.015,7039.0
2021-04-27 12:55:00,33.7,33.73,33.68,33.71,5201.0,31.0058,31.0334,30.9874,31.015,5201.0
2021-04-27 13:00:00,33.71,33.8,33.7,33.77,8864.0,31.015,31.0978,31.0058,31.0702,8864.0
2021-04-27 13:05:00,33.77,33.79,33.71,33.75,3553.0,31.0702,31.0886,31.015,31.0518,3553.0
2021-04-27 13:10:00,33.77,33.8,33.73,33.77,5800.0,31.0702,31.0978,31.0334,31.0702,5800.0
2021-04-27 13:15:00,33.78,33.78,33.72,33.74,3604.0,31.0794,31.0794,31.0242,31.0426,3604.0
2021-04-27 13:20:00,33.74,33.77,33.64,33.66,3918.0,31.0426,31.0702,30.9506,30.969,3918.0
2021-04-27 13:25:00,33.67,33.7,33.67,33.7,4060.0,30.9782,31.0058,30.9782,31.0058,4060.0
2021-04-27 13:30:00,33.7,33.73,33.64,33.67,4985.0,31.0058,31.0334,30.9506,30.9782,4985.0
2021-04-27 13:35:00,33.67,33.74,33.67,33.71,4273.0,30.9782,31.0426,30.9782,31.015,4273.0
2021-04-27 13:40:00,33.7,33.79,33.7,33.73,8508.0,31.0058,31.0886,31.0058,31.0334,8508.0
2021-04-27 13:45:00,33.73,33.78,33.66,33.68,10881.0,31.0334,31.0794,30.969,30.9874,10881.0
2021-04-27 13:50:00,33.68,33.71,33.63,33.69,13614.0,30.9874,31.015,30.9414,30.9966,13614.0
2021-04-27 13:55:00,33.69,33.74,33.65,33.74,8957.0,30.9966,31.0426,30.9598,31.0426,8957.0
2021-04-27 14:00:00,33.73,33.73,33.63,33.64,5856.0,31.0334,31.0334,30.9414,30.9506,5856.0
2021-04-27 14:05:00,33.64,33.66,33.58,33.61,5823.0,30.9506,30.969,30.8954,30.923,5823.0
2021-04-27 14:10:00,33.6,33.66,33.59,33.63,6598.0,30.9138,30.969,30.9046,30.9414,6598.0
2021-04-27 14:15:00,33.62,33.68,33.6,33.67,9408.0,30.9322,30.9874,30.9138,30.9782,9408.0
2021-04-27 14:20:00,33.66,33.81,33.66,33.78,12354.0,30.969,31.107,30.969,31.0794,12354.0
2021-04-27 14:25:00,33.79,33.82,33.71,33.79,6452.0,31.0886,31.1162,31.015,31.0886,6452.0
2021-04-27 14:30:00,33.8,33.8,33.71,33.75,4026.0,31.0978,31.0978,31.015,31.0518,4026.0
2021-04-27 14:35:00,33.76,33.81,33.75,33.78,14112.0,31.061,31.107,31.0518,31.0794,14112.0
2021-04-27 14:40:00,33.79,33.88,33.77,33.88,25299.0,31.0886,31.1714,31.0702,31.1714,25299.0
2021-04-27 14:45:00,33.88,33.94,33.86,33.89,39646.0,31.1714,31.2266,31.153,31.1806,39646.0
2021-04-27 14:50:00,33.9,33.9,33.78,33.83,19629.0,31.1898,31.1898,31.0794,31.1254,19629.0
2021-04-27 14:55:00,33.81,33.83,33.77,33.8,12553.0,31.107,31.1254,31.0702,31.0978,12553.0
2021-04-27 15:00:00,33.79,33.79,33.74,33.77,15582.0,31.0886,31.0886,31.0426,31.0702,15582.0
2021-04-27 15:05:00,33.76,33.78,33.7,33.73,14909.0,31.061,31.0794,31.0058,31.0334,14909.0
2021-04-27 15:10:00,33.73,33.84,33.72,33.78,20745.0,31.0334,31.1346,31.0242,31.0794,20745.0
2021-04-27 15:15:00,33.79,33.86,33.77,33.86,22135.0,31.0886,31.153,31.0702,31.153,22135.0
2021-04-27 15:20:00,33.88,33.91,33.87,33.89,16613.0,31.1714,31.199,31.1622,31.1806,16613.0
2021-04-27 15:25:00,33.9,33.91,33.84,33.87,20698.0,31.1898,31.199,31.1346,31.1622,20698.0
2021-04-27 15:30:00,33.86,33.86,33.75,33.84,35803.0,31.153,31.153,31.0518,31.1346,35803.0
2021-04-27 15:35:00,33.84,33.87,33.82,33.82,23558.0,31.1346,31.1622,31.1162,31.1162,23558.0
2021-04-27 15:40:00,33.82,33.88,33.8,33.88,53754.0,31.1162,31.1714,31.0978,31.1714,53754.0
2021-04-27 15:45:00,33.88,33.96,33.85,33.95,46642.0,31.1714,31.245,31.1438,31.2358,46642.0
2021-04-27 15:50:00,33.94,33.98,33.93,33.94,52868.0,31.2266,31.2634,31.2174,31.2266,52868.0
2021-04-27 15:55:00,33.94,33.99,33.88,33.89,86265.0,31.2266,31.2726,31.1714,31.1806,86265.0
2021-04-28 09:30:00,34.14,34.5,34.14,34.39,14660.0,31.4106,31.7418,31.4106,31.6406,14660.0
2021-04-28 09:35:00,34.5,34.62,34.46,34.51,90727.0,31.7418,31.8522,31.705,31.751,90727.0
2021-04-28 09:40:00,34.58,34.82,34.57,34.79,21868.0,31.8154,32.0362,31.8062,32.0086,21868.0
2021-04-28 09:45:00,34.76,34.79,34.49,34.5,11006.0,31.981,32.0086,31.7326,31.7418,11006.0
2021-04-28 09:50:00,34.49,34.53,34.39,34.47,5910.0,31.7326,31.7694,31.6406,31.7142,5910.0
2021-04-28 09:55:00,34.5,34.5,34.36,34.4,4193.0,31.7418,31.7418,31.613,31.6498,4193.0
2021-04-28 10:00:00,34.4,34.48,34.36,34.45,11770.0,31.6498,31.7234,31.613,31.6958,11770.0
2021-04-28 10:05:00,34.45,34.46,34.34,34.46,4302.0,31.6958,31.705,31.5946,31.705,4302.0
2021-04-28 10:10:00,34.43,34.48,34.39,34.39,6272.0,31.6774,31.7234,31.6406,31.6406,6272.0
2021-04-28 10:15:00,34.43,34.55,34.43,34.55,2181.0,31.6774,31.7878,31.6774,31.7878,2181.0
2021-04-28 10:20:00,34.57,34.6,34.52,34.6,2216.0,31.8062,31.8338,31.7602,31.8338,2216.0
2021-04-28 10:25:00,34.57,34.68,34.57,34.59,4035.0,31.8062,31.9074,31.8062,31.8246,4035.0
2021-04-28 10:30:00,34.59,34.8,34.59,34.8,8065.0,31.8246,32.0178,31.8246,32.0178,8065.0
2021-04-28 10:35:00,34.81,34.83,34.67,34.68,4101.0,32.027,32.0454,31.8982,31.9074,4101.0
2021-04-28 10:40:00,34.7,34.8,34.69,34.75,3286.0,31.9258,32.0178,31.9166,31.9718,3286.0
2021-04-28 10:45:00,34.74,34.85,34.74,34.76,9975.0,31.9626,32.0638,31.9626,31.981,9975.0
2021-04-28 10:50:00,34.76,34.8,34.7,34.71,8993.0,31.981,32.0178,31.9258,31.935,8993.0
2021-04-28 10:55:00,34.71,34.76,34.66,34.74,5034.0,31.935,31.981,31.889,31.9626,5034.0
2021-04-28 11:00:00,34.73,34.78,34.64,34.72,15569.0,31.9534,31.9994,31.8706,31.9442,15569.0
2021-04-28 11:05:00,34.72,34.73,34.63,34.66,10098.0,31.9442,31.9534,31.8614,31.889,10098.0
2021-04-28 11:10:00,34.65,34.69,34.62,34.64,18958.0,31.8798,31.9166,31.8522,31.8706,18958.0
2021-04-28 11:15:00,34.64,34.74,34.63,34.72,13947.0,31.8706,31.9626,31.8614,31.9442,13947.0
2021-04-28 11:20:00,34.73,34.82,34.71,34.71,9419.0,31.9534,32.0362,31.935,31.935,9419.0
2021-04-28 11:25:00,34.7,34.79,34.64,34.79,16958.0,31.9258,32.0086,31.8706,32.0086,16958.0
2021-04-28 11:30:00,34.76,34.77,34.61,34.66,6915.0,31.981,31.9902,31.843,31.889,6915.0
2021-04-28 11:35:00,34.69,34.72,34.63,34.64,8323.0,31.9166,31.9442,31.8614,31.8706,8323.0
2021-04-28 11:40:00,34.66,34.75,34.65,34.72,5035.0,31.889,31.9718,31.8798,31.9442,5035.0
2021-04-28 11:45:00,34.73,34.79,34.71,34.74,4275.0,31.9534,32.0086,31.935,31.9626,4275.0
2021-04-28 11:50:00,34.75,34.78,34.72,34.75,4397.0,31.9718,31.9994,31.9442,31.9718,4397.0
2021-04-28 11:55:00,34.73,34.76,34.72,34.74,14422.0,31.9534,31.981,31.9442,31.9626,14422.0
2021-04-28 12:00:00,34.76,34.86,34.72,34.86,59757.0,31.981,32.073,31.9442,32.073,59757.0
2021-04-28 12:05:00,34.83,34.84,34.79,34.82,6269.0,32.0454,32.0546,32.0086,32.0362,6269.0
2021-04-28 12:10:00,34.8,34.83,34.77,34.8,5733.0,32.0178,32.0454,31.9902,32.0178,5733.0
2021-04-28 12:15:00,34.82,34.87,34.81,34.81,3603.0,32.0362,32.0822,32.027,32.027,3603.0
2021-04-28 12:20:00,34.81,34.81,34.73,34.77,5742.0,32.027,32.027,31.9534,31.9902,5742.0
2021-04-28 12:25:00,34.81,34.85,34.79,34.81,3602.0,32.027,32.0638,32.0086,32.027,3602.0
2021-04-28 12:30:00,34.8,34.82,34.77,34.82,2969.0,32.0178,32.0362,31.9902,32.0362,2969.0
2021-04-28 12:35:00,34.82,34.87,34.79,34.84,4789.0,32.0362,32.0822,32.0086,32.0546,4789.0
2021-04-28 12:40:00,34.84,34.84,34.74,34.74,4337.0,32.0546,32.0546,31.9626,31.9626,4337.0
2021-04-28 12:45:00,34.76,34.8,34.75,34.79,3917.0,31.981,32.0178,31.9718,32.0086,3917.0
2021-04-28 12:50:00,34.78,34.78,34.67,34.69,28221.0,31.9994,31.9994,31.8982,31.9166,28221.0
2021-04-28 12:55:00,34.7,34.76,34.67,34.68,56884.0,31.9258,31.981,31.8982,31.9074,56884.0
2021-04-28 13:00:00,34.7,34.73,34.66,34.66,7879.0,31.9258,31.9534,31.889,31.889,7879.0
2021-04-28 13:05:00,34.65,34.73,34.64,34.69,13640.0,31.8798,31.9534,31.8706,31.9166,13640.0
2021-04-28 13:10:00,34.67,34.72,34.65,34.68,4763.0,31.8982,31.9442,31.8798,31.9074,4763.0
2021-04-28 13:15:00,34.69,34.7,34.66,34.68,4513.0,31.9166,31.9258,31.889,31.9074,4513.0
2021-04-28 13:20:00,34.68,34.68,34.55,34.57,11205.0,31.9074,31.9074,31.7878,31.8062,11205.0
2021-04-28 13:25:00,34.58,34.62,34.53,34.54,34846.0,31.8154,31.8522,31.7694,31.7786,34846.0
2021-04-28 13:30:00,34.53,34.54,34.39,34.43,54670.0,31.7694,31.7786,31.6406,31.6774,54670.0
2021-04-28 13:35:00,34.45,34.56,34.42,34.48,168360.0,31.6958,31.797,31.6682,31.7234,168360.0
2021-04-28 13:40:00,34.5,34.54,34.47,34.53,86175.0,31.7418,31.7786,31.7142,31.7694,86175.0
2021-04-28 13:45:00,34.51,34.54,34.47,34.51,33568.0,31.751,31.7786,31.7142,31.751,33568.0
2021-04-28 13:50:00,34.48,34.5,34.39,34.39,14468.0,31.7234,31.7418,31.6406,31.6406,14468.0
2021-04-28 13:55:00,34.37,34.38,34.23,34.27,18437.0,31.6222,31.6314,31.4934,31.5302,18437.0
2021-04-28 14:00:00,34.24,34.4,34.23,34.38,22243.0,31.5026,31.6498,31.4934,31.6314,22243.0
2021-04-28 14:05:00,34.4,34.45,34.37,34.43,13696.0,31.6498,31.6958,31.6222,31.6774,13696.0
2021-04-28 14:10:00,34.44,34.54,34.4,34.51,32549.0,31.6866,31.7786,31.6498,31.751,32549.0
2021-04-28 14:15:00,34.5,34.53,34.39,34.45,9273.0,31.7418,31.7694,31.6406,31.6958,9273.0
2021-04-28 14:20:00,34.47,34.53,34.44,34.48,9151.0,31.7142,31.7694,31.6866,31.7234,9151.0
2021-04-28 14:25:00,34.47,34.47,34.44,34.47,5616.0,31.7142,31.7142,31.6866,31.7142,5616.0
2021-04-28 14:30:00,34.47,34.5,34.37,34.39,14058.0,31.7142,31.7418,31.6222,31.6406,14058.0
2021-04-28 14:35:00,34.39,34.48,34.37,34.4,13845.0,31.6406,31.7234,31.6222,31.6498,13845.0
2021-04-28 14:40:00,34.4,34.46,34.4,34.46,13367.0,31.6498,31.705,31.6498,31.705,13367.0
2021-04-28 14:45:00,34.45,34.47,34.37,34.38,9959.0,31.6958,31.7142,31.6222,31.6314,9959.0
2021-04-28 14:50:00,34.38,34.47,34.37,34.44,13313.0,31.6314,31.7142,31.6222,31.6866,13313.0
2021-04-28 14:55:00,34.41,34.46,34.37,34.4,11069.0,31.659,31.705,31.6222,31.6498,11069.0
2021-04-28 15:00:00,34.4,34.51,34.4,34.5,8595.0,31.6498,31.751,31.6498,31.7418,8595.0
2021-04-28 15:05:00,34.49,34.54,34.46,34.46,16264.0,31.7326,31.7786,31.705,31.705,16264.0
2021-04-28 15:10:00,34.45,34.45,34.27,34.31,12432.0,31.6958,31.6958,31.5302,31.567,12432.0
2021-04-28 15:15:00,34.29,34.44,34.28,34.41,10926.0,31.5486,31.6866,31.5394,31.659,10926.0
2021-04-28 15:20:00,34.41,34.47,34.4,34.41,14311.0,31.659,31.7142,31.6498,31.659,14311.0
2021-04-28 15:25:00,34.42,34.47,34.4,34.4,12730.0,31.6682,31.7142,31.6498,31.6498,12730.0
2021-04-28 15:30:00,34.41,34.41,34.37,34.38,23170.0,31.659,31.659,31.6222,31.6314,23170.0
2021-04-28 15:35:00,34.38,34.45,34.38,34.44,20137.0,31.6314,31.6958,31.6314,31.6866,20137.0
2021-04-28 15:40:00,34.44,34.54,34.43,34.52,28840.0,31.6866,31.7786,31.6774,31.7602,28840.0
2021-04-28 15:45:00,34.52,34.55,34.48,34.5,31160.0,31.7602,31.7878,31.7234,31.7418,31160.0
2021-04-28 15:50:00,34.5,34.51,34.4,34.42,55534.0,31.7418,31.751,31.6498,31.6682,55534.0
2021-04-28 15:55:00,34.42,34.53,34.4,34.53,129983.0,31.6682,31.7694,31.6498,31.7694,129983.0
2021-04-29 09:30:00,34.79,35.06,34.74,34.93,98678.0,32.1006,32.3497,32.0545,32.2298,98678.0
2021-04-29 09:35:00,34.95,35.02,34.67,34.92,13571.0,32.2482,32.3128,31.9899,32.2205,13571.0
2021-04-29 09:40:00,35.0,35.03,34.93,35.0,18253.0,32.2944,32.322,32.2298,32.2944,18253.0
2021-04-29 09:45:00,35.0,35.01,34.92,34.96,12902.0,32.2944,32.3036,32.2205,32.2575,12902.0
2021-04-29 09:50:00,35.01,35.01,34.85,34.97,4704.0,32.3036,32.3036,32.156,32.2667,4704.0
2021-04-29 09:55:00,34.96,35.1,34.92,34.92,28540.0,32.2575,32.3866,32.2205,32.2205,28540.0
2021-04-29 10:00:00,34.91,34.96,34.65,34.67,20656.0,32.2113,32.2575,31.9714,31.9899,20656.0
2021-04-29 10:05:00,34.64,34.71,34.56,34.64,17492.0,31.9622,32.0268,31.8884,31.9622,17492.0
2021-04-29 10:10:00,34.65,34.72,34.6,34.62,34620.0,31.9714,32.036,31.9253,31.9437,34620.0
2021-04-29 10:15:00,34.58,34.63,34.46,34.52,94940.0,31.9068,31.953,31.7961,31.8515,94940.0
2021-04-29 10:20:00,34.51,34.62,34.51,34.61,7270.0,31.8422,31.9437,31.8422,31.9345,7270.0
2021-04-29 10:25:00,34.61,34.78,34.61,34.75,27611.0,31.9345,32.0914,31.9345,32.0637,27611.0
2021-04-29 10:30:00,34.74,34.76,34.35,34.44,25144.0,32.0545,32.0729,31.6946,31.7777,25144.0
2021-04-29 10:35:00,34.4,34.46,34.32,34.32,15262.0,31.7407,31.7961,31.6669,31.6669,15262.0
2021-04-29 10:40:00,34.32,34.57,34.32,34.51,13762.0,31.6669,31.8976,31.6669,31.8422,13762.0
2021-04-29 10:45:00,34.48,34.6,34.45,34.49,40561.0,31.8146,31.9253,31.7869,31.8238,40561.0
2021-04-29 10:50:00,34.5,34.59,34.44,34.55,13039.0,31.833,31.9161,31.7777,31.8791,13039.0
2021-04-29 10:55:00,34.53,34.57,34.4,34.54,17253.0,31.8607,31.8976,31.7407,31.8699,17253.0
2021-04-29 11:00:00,34.54,34.64,34.53,34.64,8149.0,31.8699,31.9622,31.8607,31.9622,8149.0
2021-04-29 11:05:00,34.71,34.76,34.61,34.61,11836.0,32.0268,32.0729,31.9345,31.9345,11836.0
2021-04-29 11:10:00,34.6,34.63,34.53,34.6,16633.0,31.9253,31.953,31.8607,31.9253,16633.0
2021-04-29 11:15:00,34.58,34.58,34.41,34.48,11237.0,31.9068,31.9068,31.75,31.8146,11237.0
2021-04-29 11:20:00,34.52,34.52,34.32,34.39,34707.0,31.8515,31.8515,31.6669,31.7315,34707.0
2021-04-29 11:25:00,34.37,34.53,34.36,34.51,11732.0,31.7131,31.8607,31.7038,31.8422,11732.0
2021-04-29 11:30:00,34.5,34.55,34.3,34.37,26172.0,31.833,31.8791,31.6485,31.7131,26172.0
2021-04-29 11:35:00,34.39,34.43,34.27,34.31,16108.0,31.7315,31.7684,31.6208,31.6577,16108.0
2021-04-29 11:40:00,34.31,34.44,34.29,34.38,17719.0,31.6577,31.7777,31.6392,31.7223,17719.0
2021-04-29 11:45:00,34.37,34.43,34.27,34.3,32058.0,31.7131,31.7684,31.6208,31.6485,32058.0
2021-04-29 11:50:00,34.27,34.38,34.24,34.34,21214.0,31.6208,31.7223,31.5931,31.6854,21214.0
2021-04-29 11:55:00,34.37,34.37,34.22,34.22,5356.0,31.7131,31.7131,31.5747,31.5747,5356.0
2021-04-29 12:00:00,34.22,34.23,34.04,34.07,88773.0,31.5747,31.5839,31.4086,31.4363,88773.0
2021-04-29 12:05:00,34.04,34.06,33.93,33.95,18618.0,31.4086,31.427,31.3071,31.3255,18618.0
2021-04-29 12:10:00,33.96,33.96,33.92,33.95,4690.0,31.3348,31.3348,31.2978,31.3255,4690.0
2021-04-29 12:15:00,33.96,33.98,33.87,33.94,16369.0,31.3348,31.3532,31.2517,31.3163,16369.0
2021-04-29 12:20:00,33.97,34.05,33.97,34.01,5083.0,31.344,31.4178,31.344,31.3809,5083.0
2021-04-29 12:25:00,34.01,34.02,33.94,33.97,11144.0,31.3809,31.3901,31.3163,31.344,11144.0
2021-04-29 12:30:00,33.94,34.09,33.94,34.08,4607.0,31.3163,31.4547,31.3163,31.4455,4607.0
2021-04-29 12:35:00,34.09,34.15,34.07,34.07,5459.0,31.4547,31.5101,31.4363,31.4363,5459.0
2021-04-29 12:40:00,34.08,34.17,34.08,34.17,3855.0,31.4455,31.5285,31.4455,31.5285,3855.0
2021-04-29 12:45:00,34.16,34.17,34.12,34.15,8046.0,31.5193,31.5285,31.4824,31.5101,8046.0
2021-04-29 12:50:00,34.15,34.29,34.15,34.27,8866.0,31.5101,31.6392,31.5101,31.6208,8866.0
2021-04-29 12:55:00,34.29,34.35,34.26,34.34,13364.0,31.6392,31.6946,31.6116,31.6854,13364.0
2021-04-29 13:00:00,34.34,34.37,34.22,34.23,9496.0,31.6854,31.7131,31.5747,31.5839,9496.0
2021-04-29 13:05:00,34.24,34.38,34.2,34.31,11593.0,31.5931,31.7223,31.5562,31.6577,11593.0
2021-04-29 13:10:00,34.31,34.33,34.25,34.3,8835.0,31.6577,31.6762,31.6023,31.6485,8835.0
2021-04-29 13:15:00,34.25,34.28,34.23,34.27,7444.0,31.6023,31.63,31.5839,31.6208,7444.0
2021-04-29 13:20:00,34.29,34.35,34.25,34.34,8627.0,31.6392,31.6946,31.6023,31.6854,8627.0
2021-04-29 13:25:00,34.37,34.4,34.34,34.34,8218.0,31.7131,31.7407,31.6854,31.6854,8218.0
2021-04-29 13:30:00,34.35,34.38,34.29,34.29,9865.0,31.6946,31.7223,31.6392,31.6392,9865.0
2021-04-29 13:35:00,34.29,34.35,34.28,34.33,8407.0,31.6392,31.6946,31.63,31.6762,8407.0
2021-04-29 13:40:00,34.33,34.41,34.31,34.4,10560.0,31.6762,31.75,31.6577,31.7407,10560.0
2021-04-29 13:45:00,34.42,34.45,34.36,34.37,14098.0,31.7592,31.7869,31.7038,31.7131,14098.0
2021-04-29 13:50:00,34.37,34.38,34.33,34.34,8755.0,31.7131,31.7223,31.6762,31.6854,8755.0
2021-04-29 13:55:00,34.35,34.41,34.3,34.33,7825.0,31.6946,31.75,31.6485,31.6762,7825.0
2021-04-29 14:00:00,34.33,34.36,34.31,34.33,16083.0,31.6762,31.7038,31.6577,31.6762,16083.0
2021-04-29 14:05:00,34.33,34.36,34.28,34.3,5600.0,31.6762,31.7038,31.63,31.6485,5600.0
2021-04-29 14:10:00,34.3,34.37,34.29,34.35,5042.0,31.6485,31.7131,31.6392,31.6946,5042.0
2021-04-29 14:15:00,34.34,34.4,34.29,34.4,12378.0,31.6854,31.7407,31.6392,31.7407,12378.0
2021-04-29 14:20:00,34.37,34.38,34.32,34.35,6906.0,31.7131,31.7223,31.6669,31.6946,6906.0
2021-04-29 14:25:00,34.39,34.45,34.37,34.45,9312.0,31.7315,31.7869,31.7131,31.7869,9312.0
2021-04-29 14:30:00,34.45,34.5,34.44,34.5,14007.0,31.7869,31.833,31.7777,31.833,14007.0
2021-04-29 14:35:00,34.48,34.53,34.46,34.48,7654.0,31.8146,31.8607,31.7961,31.8146,7654.0
2021-04-29 14:40:00,34.49,34.66,34.49,34.65,27468.0,31.8238,31.9806,31.8238,31.9714,27468.0
2021-04-29 14:45:00,34.66,34.74,34.58,34.6,11648.0,31.9806,32.0545,31.9068,31.9253,11648.0
2021-04-29 14:50:00,34.56,34.63,34.53,34.62,17928.0,31.8884,31.953,31.8607,31.9437,17928.0
2021-04-29 14:55:00,34.62,34.66,34.57,34.62,14130.0,31.9437,31.9806,31.8976,31.9437,14130.0
2021-04-29 15:00:00,34.62,34.68,34.61,34.63,12933.0,31.9437,31.9991,31.9345,31.953,12933.0
2021-04-29 15:05:00,34.62,34.77,34.61,34.76,20550.0,31.9437,32.0821,31.9345,32.0729,20550.0
2021-04-29 15:10:00,34.77,34.82,34.67,34.68,29531.0,32.0821,32.1283,31.9899,31.9991,29531.0
2021-04-29 15:15:00,34.69,34.69,34.58,34.59,11307.0,32.0083,32.0083,31.9068,31.9161,11307.0
2021-04-29 15:20:00,34.58,34.61,34.49,34.5,7354.0,31.9068,31.9345,31.8238,31.833,7354.0
2021-04-29 15:25:00,34.52,34.53,34.4,34.41,12437.0,31.8515,31.8607,31.7407,31.75,12437.0
2021-04-29 15:30:00,34.41,34.68,34.4,34.62,98403.0,31.75,31.9991,31.7407,31.9437,98403.0
2021-04-29 15:35:00,34.61,34.68,34.53,34.65,26738.0,31.9345,31.9991,31.8607,31.9714,26738.0
2021-04-29 15:40:00,34.65,34.75,34.65,34.75,59198.0,31.9714,32.0637,31.9714,32.0637,59198.0
2021-04-29 15:45:00,34.75,34.81,34.71,34.73,41446.0,32.0637,32.119,32.0268,32.0452,41446.0
2021-04-29 15:50:00,34.72,34.81,34.69,34.73,107825.0,32.036,32.119,32.0083,32.0452,107825.0
2021-04-29 15:55:00,34.73,34.85,34.7,34.78,195914.0,32.0452,32.156,32.0176,32.0914,195914.0
2021-04-30 09:30:00,34.36,35.0,34.36,34.99,22106.0,31.7038,32.2944,31.7038,32.2851,22106.0
2021-04-30 09:35:00,35.04,35.2,34.94,35.14,98026.0,32.3313,32.4789,32.239,32.4235,98026.0
2021-04-30 09:40:00,35.13,35.14,34.93,34.93,24254.0,32.4143,32.4235,32.2298,32.2298,24254.0
2021-04-30 09:45:00,34.91,35.06,34.88,35.06,13278.0,32.2113,32.3497,32.1836,32.3497,13278.0
2021-04-30 09:50:00,35.06,35.09,34.96,35.06,9471.0,32.3497,32.3774,32.2575,32.3497,9471.0
2021-04-30 09:55:00,35.06,35.12,34.97,34.99,17810.0,32.3497,32.4051,32.2667,32.2851,17810.0
2021-04-30 10:00:00,34.98,35.12,34.89,35.09,11049.0,32.2759,32.4051,32.1929,32.3774,11049.0
2021-04-30 10:05:00,35.13,35.2,35.08,35.13,10924.0,32.4143,32.4789,32.3682,32.4143,10924.0
2021-04-30 10:10:00,35.16,35.27,35.16,35.23,18357.0,32.442,32.5435,32.442,32.5066,18357.0
2021-04-30 10:15:00,35.23,35.25,34.99,34.99,8259.0,32.5066,32.525,32.2851,32.2851,8259.0
2021-04-30 10:20:00,35.01,35.05,34.86,34.89,13715.0,32.3036,32.3405,32.1652,32.1929,13715.0
2021-04-30 10:25:00,34.88,35.0,34.8,34.91,16125.0,32.1836,32.2944,32.1098,32.2113,16125.0
2021-04-30 10:30:00,34.92,34.95,34.76,34.8,12049.0,32.2205,32.2482,32.0729,32.1098,12049.0
2021-04-30 10:35:00,34.82,34.84,34.62,34.66,8345.0,32.1283,32.1467,31.9437,31.9806,8345.0
2021-04-30 10:40:00,34.64,34.76,34.63,34.75,11129.0,31.9622,32.0729,31.953,32.0637,11129.0
2021-04-30 10:45:00,34.74,34.74,34.59,34.64,7169.0,32.0545,32.0545,31.9161,31.9622,7169.0
2021-04-30 10:50:00,34.62,34.8,34.61,34.77,29114.0,31.9437,32.1098,31.9345,32.0821,29114.0
2021-04-30 10:55:00,34.79,34.79,34.72,34.75,8647.0,32.1006,32.1006,32.036,32.0637,8647.0
2021-04-30 11:00:00,34.74,34.8,34.68,34.77,15854.0,32.0545,32.1098,31.9991,32.0821,15854.0
2021-04-30 11:05:00,34.77,34.83,34.75,34.83,13251.0,32.0821,32.1375,32.0637,32.1375,13251.0
2021-04-30 11:10:00,34.83,34.92,34.8,34.89,23461.0,32.1375,32.2205,32.1098,32.1929,23461.0
2021-04-30 11:15:00,34.88,35.04,34.85,35.01,41092.0,32.1836,32.3313,32.156,32.3036,41092.0
2021-04-30 11:20:00,35.01,35.05,34.96,35.01,39429.0,32.3036,32.3405,32.2575,32.3036,39429.0
2021-04-30 11:25:00,35.02,35.1,34.92,35.02,40381.0,32.3128,32.3866,32.2205,32.3128,40381.0
2021-04-30 11:30:00,35.01,35.06,34.97,35.02,20757.0,32.3036,32.3497,32.2667,32.3128,20757.0
2021-04-30 11:35:00,35.01,35.02,34.96,34.98,10435.0,32.3036,32.3128,32.2575,32.2759,10435.0
2021-04-30 11:40:00,34.99,34.99,34.89,34.89,5503.0,32.2851,32.2851,32.1929,32.1929,5503.0
2021-04-30 11:45:00,34.88,34.94,34.88,34.92,7733.0,32.1836,32.239,32.1836,32.2205,7733.0
2021-04-30 11:50:00,34.92,34.92,34.84,34.89,9554.0,32.2205,32.2205,32.1467,32.1929,9554.0
2021-04-30 11:55:00,34.87,34.88,34.74,34.8,11535.0,32.1744,32.1836,32.0545,32.1098,11535.0
2021-04-30 12:00:00,34.81,34.87,34.77,34.79,8164.0,32.119,32.1744,32.0821,32.1006,8164.0
2021-04-30 12:05:00,34.78,34.86,34.75,34.76,6435.0,32.0914,32.1652,32.0637,32.0729,6435.0
2021-04-30 12:10:00,34.76,34.84,34.75,34.82,8600.0,32.0729,32.1467,32.0637,32.1283,8600.0
2021-04-30 12:15:00,34.82,34.82,34.74,34.81,11294.0,32.1283,32.1283,32.0545,32.119,11294.0
2021-04-30 12:20:00,34.8,34.86,34.78,34.86,33369.0,32.1098,32.1652,32.0914,32.1652,33369.0
2021-04-30 12:25:00,34.85,34.85,34.75,34.78,5958.0,32.156,32.156,32.0637,32.0914,5958.0
2021-04-30 12:30:00,34.8,34.81,34.71,34.77,7313.0,32.1098,32.119,32.0268,32.0821,7313.0
2021-04-30 12:35:00,34.78,34.82,34.75,34.82,29952.0,32.0914,32.1283,32.0637,32.1283,29952.0
2021-04-30 12:40:00,34.82,34.91,34.77,34.89,11397.0,32.1283,32.2113,32.0821,32.1929,11397.0
2021-04-30 12:45:00,34.88,34.98,34.87,34.95,12316.0,32.1836,32.2759,32.1744,32.2482,12316.0
2021-04-30 12:50:00,34.94,34.95,34.87,34.93,6077.0,32.239,32.2482,32.1744,32.2298,6077.0
2021-04-30 12:55:00,34.93,34.93,34.88,34.91,11900.0,32.2298,32.2298,32.1836,32.2113,11900.0
2021-04-30 13:00:00,34.91,34.93,34.84,34.89,9029.0,32.2113,32.2298,32.1467,32.1929,9029.0
2021-04-30 13:05:00,34.92,34.97,34.9,34.97,12106.0,32.2205,32.2667,32.2021,32.2667,12106.0
2021-04-30 13:10:00,34.96,34.96,34.88,34.92,6623.0,32.2575,32.2575,32.1836,32.2205,6623.0
2021-04-30 13:15:00,34.92,34.93,34.91,34.93,4948.0,32.2205,32.2298,32.2113,32.2298,4948.0
2021-04-30 13:20:00,34.92,34.99,34.91,34.96,8137.0,32.2205,32.2851,32.2113,32.2575,8137.0
2021-04-30 13:25:00,34.95,35.03,34.94,35.02,16362.0,32.2482,32.322,32.239,32.3128,16362.0
2021-04-30 13:30:00,35.01,35.02,34.93,34.94,9442.0,32.3036,32.3128,32.2298,32.239,9442.0
2021-04-30 13:35:00,34.95,34.97,34.92,34.94,6431.0,32.2482,32.2667,32.2205,32.239,6431.0
2021-04-30 13:40:00,34.94,34.97,34.93,34.95,13929.0,32.239,32.2667,32.2298,32.2482,13929.0
2021-04-30 13:45:00,34.94,34.97,34.86,34.95,32823.0,32.239,32.2667,32.1652,32.2482,32823.0
2021-04-30 13:50:00,34.95,34.96,34.86,34.93,46766.0,32.2482,32.2575,32.1652,32.2298,46766.0
2021-04-30 13:55:00,34.92,34.95,34.87,34.94,26550.0,32.2205,32.2482,32.1744,32.239,26550.0
2021-04-30 14:00:00,34.93,34.95,34.87,34.9,16639.0,32.2298,32.2482,32.1744,32.2021,16639.0
2021-04-30 14:05:00,34.89,34.97,34.87,34.95,55779.0,32.1929,32.2667,32.1744,32.2482,55779.0
2021-04-30 14:10:00,34.94,35.05,34.91,34.98,25053.0,32.239,32.3405,32.2113,32.2759,25053.0
2021-04-30 14:15:00,34.98,35.04,34.98,35.02,11260.0,32.2759,32.3313,32.2759,32.3128,11260.0
2021-04-30 14:20:00,35.0,35.03,34.93,34.95,12104.0,32.2944,32.322,32.2298,32.2482,12104.0
2021-04-30 14:25:00,34.95,34.96,34.87,34.87,23094.0,32.2482,32.2575,32.1744,32.1744,23094.0
2021-04-30 14:30:00,34.84,34.88,34.79,34.88,52018.0,32.1467,32.1836,32.1006,32.1836,52018.0
2021-04-30 14:35:00,34.86,34.92,34.83,34.87,50270.0,32.1652,32.2205,32.1375,32.1744,50270.0
2021-04-30 14:40:00,34.86,34.95,34.85,34.95,17148.0,32.1652,32.2482,32.156,32.2482,17148.0
2021-04-30 14:45:00,34.94,35.0,34.93,34.98,8770.0,32.239,32.2944,32.2298,32.2759,8770.0
2021-04-30 14:50:00,34.98,35.05,34.95,35.02,63975.0,32.2759,32.3405,32.2482,32.3128,63975.0
2021-04-30 14:55:00,35.01,35.01,34.97,34.97,11180.0,32.3036,32.3036,32.2667,32.2667,11180.0
2021-04-30 15:00:00,34.95,35.0,34.94,34.95,10501.0,32.2482,32.2944,32.239,32.2482,10501.0
2021-04-30 15:05:00,34.96,34.98,34.92,34.95,10155.0,32.2575,32.2759,32.2205,32.2482,10155.0
2021-04-30 15:10:00,34.95,34.97,34.88,34.89,15506.0,32.2482,32.2667,32.1836,32.1929,15506.0
2021-04-30 15:15:00,34.88,34.91,34.86,34.87,35747.0,32.1836,32.2113,32.1652,32.1744,35747.0
2021-04-30 15:20:00,34.87,34.95,34.86,34.93,27604.0,32.1744,32.2482,32.1652,32.2298,27604.0
2021-04-30 15:25:00,34.94,35.0,34.91,34.96,18145.0,32.239,32.2944,32.2113,32.2575,18145.0
2021-04-30 15:30:00,34.98,34.98,34.85,34.87,37317.0,32.2759,32.2759,32.156,32.1744,37317.0
2021-04-30 15:35:00,34.87,34.88,34.72,34.74,22210.0,32.1744,32.1836,32.036,32.0545,22210.0
2021-04-30 15:40:00,34.74,34.75,34.63,34.63,29737.0,32.0545,32.0637,31.953,31.953,29737.0
2021-04-30 15:45:00,34.62,34.78,34.58,34.78,54940.0,31.9437,32.0914,31.9068,32.0914,54940.0
2021-04-30 15:50:00,34.78,34.82,34.69,34.73,66875.0,32.0914,32.1283,32.0083,32.0452,66875.0
2021-04-30 15:55:00,34.73,34.8,34.67,34.69,132673.0,32.0452,32.1098,31.9899,32.0083,132673.0
2021-05-03 09:30:00,35.12,35.27,34.89,35.0,48620.0,32.4051,32.5435,32.1929,32.2944,48620.0
2021-05-03 09:35:00,35.0,35.11,34.81,35.07,20803.0,32.2944,32.3959,32.119,32.3589,20803.0
2021-05-03 09:40:00,35.07,35.24,35.05,35.19,9104.0,32.3589,32.5158,32.3405,32.4697,9104.0
2021-05-03 09:45:00,35.08,35.12,34.99,35.02,8246.0,32.3682,32.4051,32.2851,32.3128,8246.0
2021-05-03 09:50:00,34.98,35.12,34.97,35.12,3805.0,32.2759,32.4051,32.2667,32.4051,3805.0
2021-05-03 09:55:00,35.1,35.25,35.04,35.04,6550.0,32.3866,32.525,32.3313,32.3313,6550.0
2021-05-03 10:00:00,35.07,35.1,34.96,35.09,5500.0,32.3589,32.3866,32.2575,32.3774,5500.0
2021-05-03 10:05:00,35.12,35.2,35.1,35.15,18438.0,32.4051,32.4789,32.3866,32.4328,18438.0
2021-05-03 10:10:00,35.17,35.23,35.12,35.18,16346.0,32.4512,32.5066,32.4051,32.4604,16346.0
2021-05-03 10:15:00,35.16,35.24,35.15,35.18,4841.0,32.442,32.5158,32.4328,32.4604,4841.0
2021-05-03 10:20:00,35.2,35.25,35.13,35.14,7590.0,32.4789,32.525,32.4143,32.4235,7590.0
2021-05-03 10:25:00,35.13,35.19,35.08,35.15,12774.0,32.4143,32.4697,32.3682,32.4328,12774.0
2021-05-03 10:30:00,35.15,35.22,35.08,35.12,6332.0,32.4328,32.4974,32.3682,32.4051,6332.0
2021-05-03 10:35:00,35.12,35.17,35.05,35.08,9506.0,32.4051,32.4512,32.3405,32.3682,9506.0
2021-05-03 10:40:00,35.09,35.26,35.08,35.21,18353.0,32.3774,32.5343,32.3682,32.4881,18353.0
2021-05-03 10:45:00,35.23,35.29,35.21,35.28,20755.0,32.5066,32.5619,32.4881,32.5527,20755.0
2021-05-03 10:50:00,35.26,35.27,35.16,35.24,14746.0,32.5343,32.5435,32.442,32.5158,14746.0
2021-05-03 10:55:00,35.3,35.35,35.24,35.28,14369.0,32.5712,32.6173,32.5158,32.5527,14369.0
2021-05-03 11:00:00,35.25,35.34,35.23,35.27,17408.0,32.525,32.6081,32.5066,32.5435,17408.0
2021-05-03 11:05:00,35.29,35.38,35.28,35.29,17373.0,32.5619,32.645,32.5527,32.5619,17373.0
2021-05-03 11:10:00,35.31,35.31,35.24,35.29,13224.0,32.5804,32.5804,32.5158,32.5619,13224.0
2021-05-03 11:15:00,35.33,35.4,35.3,35.4,6889.0,32.5988,32.6634,32.5712,32.6634,6889.0
2021-05-03 11:20:00,35.39,35.4,35.34,35.39,7818.0,32.6542,32.6634,32.6081,32.6542,7818.0
2021-05-03 11:25:00,35.4,35.4,35.31,35.33,7238.0,32.6634,32.6634,32.5804,32.5988,7238.0
2021-05-03 11:30:00,35.31,35.38,35.3,35.34,9432.0,32.5804,32.645,32.5712,32.6081,9432.0
2021-05-03 11:35:00,35.33,35.42,35.33,35.42,8924.0,32.5988,32.6819,32.5988,32.6819,8924.0
2021-05-03 11:40:00,35.41,35.45,35.39,35.44,13691.0,32.6727,32.7096,32.6542,32.7003,13691.0
2021-05-03 11:45:00,35.45,35.48,35.42,35.46,15062.0,32.7096,32.7373,32.6819,32.7188,15062.0
2021-05-03 11:50:00,35.45,35.47,35.39,35.44,10097.0,32.7096,32.728,32.6542,32.7003,10097.0
2021-05-03 11:55:00,35.45,35.47,35.39,35.4,11158.0,32.7096,32.728,32.6542,32.6634,11158.0
2021-05-03 12:00:00,35.4,35.47,35.4,35.45,8195.0,32.6634,32.728,32.6634,32.7096,8195.0
2021-05-03 12:05:00,35.44,35.52,35.44,35.5,22758.0,32.7003,32.7742,32.7003,32.7557,22758.0
2021-05-03 12:10:00,35.49,35.5,35.45,35.45,7807.0,32.7465,32.7557,32.7096,32.7096,7807.0
2021-05-03 12:15:00,35.46,35.53,35.45,35.48,9963.0,32.7188,32.7834,32.7096,32.7373,9963.0
2021-05-03 12:20:00,35.48,35.55,35.48,35.55,20816.0,32.7373,32.8018,32.7373,32.8018,20816.0
2021-05-03 12:25:00,35.56,35.64,35.55,35.63,9624.0,32.8111,32.8849,32.8018,32.8757,9624.0
2021-05-03 12:30:00,35.64,35.64,35.5,35.5,9759.0,32.8849,32.8849,32.7557,32.7557,9759.0
2021-05-03 12:35:00,35.48,35.51,35.48,35.48,4948.0,32.7373,32.7649,32.7373,32.7373,4948.0
2021-05-03 12:40:00,35.47,35.53,35.47,35.53,4713.0,32.728,32.7834,32.728,32.7834,4713.0
2021-05-03 12:45:00,35.52,35.53,35.48,35.51,4620.0,32.7742,32.7834,32.7373,32.7649,4620.0
2021-05-03 12:50:00,35.51,35.59,35.5,35.58,6180.0,32.7649,32.8388,32.7557,32.8295,6180.0
2021-05-03 12:55:00,35.58,35.58,35.54,35.57,7816.0,32.8295,32.8295,32.7926,32.8203,7816.0
2021-05-03 13:00:00,35.57,35.58,35.54,35.58,9822.0,32.8203,32.8295,32.7926,32.8295,9822.0
2021-05-03 13:05:00,35.58,35.64,35.56,35.62,5093.0,32.8295,32.8849,32.8111,32.8664,5093.0
2021-05-03 13:10:00,35.6,35.61,35.53,35.6,6954.0,32.848,32.8572,32.7834,32.848,6954.0
2021-05-03 13:15:00,35.61,35.66,35.6,35.66,131281.0,32.8572,32.9033,32.848,32.9033,131281.0
2021-05-03 13:20:00,35.65,35.7,35.64,35.69,6003.0,32.8941,32.9402,32.8849,32.931,6003.0
2021-05-03 13:25:00,35.68,35.71,35.64,35.65,285331.0,32.9218,32.9495,32.8849,32.8941,285331.0
2021-05-03 13:30:00,35.63,35.72,35.61,35.69,15807.0,32.8757,32.9587,32.8572,32.931,15807.0
2021-05-03 13:35:00,35.7,35.71,35.63,35.66,9063.0,32.9402,32.9495,32.8757,32.9033,9063.0
2021-05-03 13:40:00,35.67,35.73,35.67,35.72,7332.0,32.9126,32.9679,32.9126,32.9587,7332.0
2021-05-03 13:45:00,35.68,35.69,35.64,35.68,7070.0,32.9218,32.931,32.8849,32.9218,7070.0
2021-05-03 13:50:00,35.68,35.71,35.65,35.66,13853.0,32.9218,32.9495,32.8941,32.9033,13853.0
2021-05-03 13:55:00,35.66,35.67,35.58,35.64,8315.0,32.9033,32.9126,32.8295,32.8849,8315.0
2021-05-03 14:00:00,35.65,35.65,35.53,35.59,8249.0,32.8941,32.8941,32.7834,32.8388,8249.0
2021-05-03 14:05:00,35.63,35.68,35.62,35.65,5187.0,32.8757,32.9218,32.8664,32.8941,5187.0
2021-05-03 14:10:00,35.65,35.67,35.61,35.63,5063.0,32.8941,32.9126,32.8572,32.8757,5063.0
2021-05-03 14:15:00,35.59,35.63,35.58,35.62,3852.0,32.8388,32.8757,32.8295,32.8664,3852.0
2021-05-03 14:20:00,35.63,35.64,35.56,35.59,5875.0,32.8757,32.8849,32.8111,32.8388,5875.0
2021-05-03 14:25:00,35.58,35.6,35.54,35.55,4541.0,32.8295,32.848,32.7926,32.8018,4541.0
2021-05-03 14:30:00,35.55,35.66,35.54,35.63,8735.0,32.8018,32.9033,32.7926,32.8757,8735.0
2021-05-03 14:35:00,35.62,35.66,35.61,35.62,6699.0,32.8664,32.9033,32.8572,32.8664,6699.0
2021-05-03 14:40:00,35.62,35.7,35.61,35.66,4970.0,32.8664,32.9402,32.8572,32.9033,4970.0
2021-05-03 14:45:00,35.68,35.71,35.65,35.67,11520.0,32.9218,32.9495,32.8941,32.9126,11520.0
2021-05-03 14:50:00,35.69,35.71,35.66,35.66,5658.0,32.931,32.9495,32.9033,32.9033,5658.0
2021-05-03 14:55:00,35.65,35.66,35.59,35.62,6435.0,32.8941,32.9033,32.8388,32.8664,6435.0
2021-05-03 15:00:00,35.61,35.62,35.56,35.58,6891.0,32.8572,32.8664,32.8111,32.8295,6891.0
2021-05-03 15:05:00,35.57,35.65,35.57,35.63,11387.0,32.8203,32.8941,32.8203,32.8757,11387.0
2021-05-03 15:10:00,35.63,35.64,35.57,35.57,4669.0,32.8757,32.8849,32.8203,32.8203,4669.0
2021-05-03 15:15:00,35.58,35.62,35.56,35.58,11863.0,32.8295,32.8664,32.8111,32.8295,11863.0
2021-05-03 15:20:00,35.57,35.6,35.53,35.6,11202.0,32.8203,32.848,32.7834,32.848,11202.0
2021-05-03 15:25:00,35.61,35.66,35.6,35.65,11584.0,32.8572,32.9033,32.848,32.8941,11584.0
2021-05-03 15:30:00,35.65,35.65,35.58,35.61,16064.0,32.8941,32.8941,32.8295,32.8572,16064.0
2021-05-03 15:35:00,35.62,35.64,35.57,35.6,13083.0,32.8664,32.8849,32.8203,32.848,13083.0
2021-05-03 15:40:00,35.59,35.65,35.57,35.65,16378.0,32.8388,32.8941,32.8203,32.8941,16378.0
2021-05-03 15:45:00,35.65,35.68,35.62,35.63,23925.0,32.8941,32.9218,32.8664,32.8757,23925.0
2021-05-03 15:50:00,35.62,35.64,35.51,35.51,45706.0,32.8664,32.8849,32.7649,32.7649,45706.0
2021-05-03 15:55:00,35.53,35.61,35.5,35.52,129750.0,32.7834,32.8572,32.7557,32.7742,129750.0
2021-05-04 09:30:00,35.62,35.95,35.58,35.95,25106.0,32.8664,33.1709,32.8295,33.1709,25106.0
2021-05-04 09:35:00,35.86,35.88,35.73,35.77,5567.0,33.0879,33.1063,32.9679,33.0048,5567.0
2021-05-04 09:40:00,35.75,35.79,35.47,35.47,6659.0,32.9864,33.0233,32.728,32.728,6659.0
2021-05-04 09:45:00,35.43,35.54,35.28,35.41,25080.0,32.6911,32.7926,32.5527,32.6727,25080.0
2021-05-04 09:50:00,35.42,35.52,35.21,35.38,27137.0,32.6819,32.7742,32.4881,32.645,27137.0
2021-05-04 09:55:00,35.38,35.53,35.29,35.29,11198.0,32.645,32.7834,32.5619,32.5619,11198.0
2021-05-04 10:00:00,35.29,35.48,35.28,35.31,16852.0,32.5619,32.7373,32.5527,32.5804,16852.0
2021-05-04 10:05:00,35.29,35.54,35.26,35.45,35850.0,32.5619,32.7926,32.5343,32.7096,35850.0
2021-05-04 10:10:00,35.43,35.44,35.27,35.35,16938.0,32.6911,32.7003,32.5435,32.6173,16938.0
2021-05-04 10:15:00,35.33,35.55,35.26,35.52,14057.0,32.5988,32.8018,32.5343,32.7742,14057.0
2021-05-04 10:20:00,35.51,35.75,35.47,35.72,19495.0,32.7649,32.9864,32.728,32.9587,19495.0
2021-05-04 10:25:00,35.74,35.86,35.68,35.86,8817.0,32.9772,33.0879,32.9218,33.0879,8817.0
2021-05-04 10:30:00,35.87,35.93,35.74,35.76,14354.0,33.0971,33.1525,32.9772,32.9956,14354.0
2021-05-04 10:35:00,35.78,35.92,35.77,35.91,15683.0,33.0141,33.1432,33.0048,33.134,15683.0
2021-05-04 10:40:00,35.89,36.08,35.88,36.0,47470.0,33.1156,33.2909,33.1063,33.2171,47470.0
2021-05-04 10:45:00,36.01,36.03,35.82,35.82,37598.0,33.2263,33.2447,33.051,33.051,37598.0
2021-05-04 10:50:00,35.8,35.82,35.69,35.79,22420.0,33.0325,33.051,32.931,33.0233,22420.0
2021-05-04 10:55:00,35.79,35.82,35.64,35.68,14464.0,33.0233,33.051,32.8849,32.9218,14464.0
2021-05-04 11:00:00,35.66,35.68,35.56,35.57,11339.0,32.9033,32.9218,32.8111,32.8203,11339.0
2021-05-04 11:05:00,35.56,35.56,35.41,35.49,11244.0,32.8111,32.8111,32.6727,32.7465,11244.0
2021-05-04 11:10:00,35.48,35.48,35.31,35.33,6455.0,32.7373,32.7373,32.5804,32.5988,6455.0
2021-05-04 11:15:00,35.33,35.4,35.29,35.37,10932.0,32.5988,32.6634,32.5619,32.6358,10932.0
2021-05-04 11:20:00,35.38,35.41,35.34,35.4,8749.0,32.645,32.6727,32.6081,32.6634,8749.0
2021-05-04 11:25:00,35.38,35.56,35.34,35.55,12599.0,32.645,32.8111,32.6081,32.8018,12599.0
2021-05-04 11:30:00,35.57,35.62,35.44,35.48,9172.0,32.8203,32.8664,32.7003,32.7373,9172.0
2021-05-04 11:35:00,35.48,35.57,35.47,35.56,8133.0,32.7373,32.8203,32.728,32.8111,8133.0
2021-05-04 11:40:00,35.56,35.6,35.52,35.55,14046.0,32.8111,32.848,32.7742,32.8018,14046.0
2021-05-04 11:45:00,35.55,35.56,35.47,35.5,6445.0,32.8018,32.8111,32.728,32.7557,6445.0
2021-05-04 11:50:00,35.5,35.58,35.45,35.57,9851.0,32.7557,32.8295,32.7096,32.8203,9851.0
2021-05-04 11:55:00,35.56,35.57,35.46,35.54,17736.0,32.8111,32.8203,32.7188,32.7926,17736.0
2021-05-04 12:00:00,35.54,35.71,35.53,35.7,9465.0,32.7926,32.9495,32.7834,32.9402,9465.0
2021-05-04 12:05:00,35.7,35.76,35.69,35.73,15072.0,32.9402,32.9956,32.931,32.9679,15072.0
2021-05-04 12:10:00,35.72,35.79,35.71,35.79,11196.0,32.9587,33.0233,32.9495,33.0233,11196.0
2021-05-04 12:15:00,35.79,35.86,35.76,35.83,15748.0,33.0233,33.0879,32.9956,33.0602,15748.0
2021-05-04 12:20:00,35.84,35.86,35.76,35.79,32015.0,33.0694,33.0879,32.9956,33.0233,32015.0
2021-05-04 12:25:00,35.77,35.81,35.74,35.79,7190.0,33.0048,33.0417,32.9772,33.0233,7190.0
2021-05-04 12:30:00,35.78,35.81,35.7,35.75,20730.0,33.0141,33.0417,32.9402,32.9864,20730.0
2021-05-04 12:35:00,35.76,35.77,35.71,35.72,9341.0,32.9956,33.0048,32.9495,32.9587,9341.0
2021-05-04 12:40:00,35.72,35.72,35.59,35.62,8021.0,32.9587,32.9587,32.8388,32.8664,8021.0
2021-05-04 12:45:00,35.61,35.63,35.59,35.61,10016.0,32.8572,32.8757,32.8388,32.8572,10016.0
2021-05-04 12:50:00,35.61,35.65,35.54,35.57,13565.0,32.8572,32.8941,32.7926,32.8203,13565.0
2021-05-04 12:55:00,35.56,35.58,35.52,35.56,12015.0,32.8111,32.8295,32.7742,32.8111,12015.0
2021-05-04 13:00:00,35.55,35.61,35.53,35.61,4600.0,32.8018,32.8572,32.7834,32.8572,4600.0
2021-05-04 13:05:00,35.59,35.62,35.55,35.57,9462.0,32.8388,32.8664,32.8018,32.8203,9462.0
2021-05-04 13:10:00,35.57,35.61,35.55,35.58,12332.0,32.8203,32.8572,32.8018,32.8295,12332.0
2021-05-04 13:15:00,35.59,35.62,35.57,35.61,22688.0,32.8388,32.8664,32.8203,32.8572,22688.0
2021-05-04 13:20:00,35.59,35.65,35.59,35.61,21025.0,32.8388,32.8941,32.8388,32.8572,21025.0
2021-05-04 13:25:00,35.61,35.63,35.58,35.58,11675.0,32.8572,32.8757,32.8295,32.8295,11675.0
2021-05-04 13:30:00,35.56,35.65,35.5,35.65,11270.0,32.8111,32.8941,32.7557,32.8941,11270.0
2021-05-04 13:35:00,35.66,35.66,35.58,35.59,5109.0,32.9033,32.9033,32.8295,32.8388,5109.0
2021-05-04 13:40:00,35.58,35.61,35.54,35.57,6135.0,32.8295,32.8572,32.7926,32.8203,6135.0
2021-05-04 13:45:00,35.56,35.6,35.53,35.54,11531.0,32.8111,32.848,32.7834,32.7926,11531.0
2021-05-04 13:50:00,35.53,35.55,35.52,35.54,5717.0,32.7834,32.8018,32.7742,32.7926,5717.0
2021-05-04 13:55:00,35.53,35.57,35.52,35.52,8365.0,32.7834,32.8203,32.7742,32.7742,8365.0
2021-05-04 14:00:00,35.51,35.53,35.48,35.53,7325.0,32.7649,32.7834,32.7373,32.7834,7325.0
2021-05-04 14:05:00,35.53,35.55,35.45,35.49,7900.0,32.7834,32.8018,32.7096,32.7465,7900.0
2021-05-04 14:10:00,35.48,35.54,35.47,35.54,7398.0,32.7373,32.7926,32.728,32.7926,7398.0
2021-05-04 14:15:00,35.53,35.55,35.49,35.54,23807.0,32.7834,32.8018,32.7465,32.7926,23807.0
2021-05-04 14:20:00,35.52,35.53,35.35,35.38,6826.0,32.7742,32.7834,32.6173,32.645,6826.0
2021-05-04 14:25:00,35.39,35.44,35.36,35.43,7154.0,32.6542,32.7003,32.6265,32.6911,7154.0
2021-05-04 14:30:00,35.44,35.53,35.42,35.52,7395.0,32.7003,32.7834,32.6819,32.7742,7395.0
2021-05-04 14:35:00,35.51,35.52,35.46,35.48,10096.0,32.7649,32.7742,32.7188,32.7373,10096.0
2021-05-04 14:40:00,35.48,35.5,35.44,35.5,10982.0,32.7373,32.7557,32.7003,32.7557,10982.0
2021-05-04 14:45:00,35.51,35.52,35.45,35.48,13793.0,32.7649,32.7742,32.7096,32.7373,13793.0
2021-05-04 14:50:00,35.47,35.5,35.45,35.49,12787.0,32.728,32.7557,32.7096,32.7465,12787.0
2021-05-04 14:55:00,35.49,35.53,35.46,35.48,17308.0,32.7465,32.7834,32.7188,32.7373,17308.0
2021-05-04 15:00:00,35.46,35.46,35.4,35.44,14247.0,32.7188,32.7188,32.6634,32.7003,14247.0
2021-05-04 15:05:00,35.43,35.44,35.36,35.41,10081.0,32.6911,32.7003,32.6265,32.6727,10081.0
2021-05-04 15:10:00,35.42,35.47,35.39,35.41,19670.0,32.6819,32.728,32.6542,32.6727,19670.0
2021-05-04 15:15:00,35.41,35.42,35.28,35.29,10030.0,32.6727,32.6819,32.5527,32.5619,10030.0
2021-05-04 15:20:00,35.29,35.39,35.27,35.38,21745.0,32.5619,32.6542,32.5435,32.645,21745.0
2021-05-04 15:25:00,35.36,35.4,35.31,35.38,27895.0,32.6265,32.6634,32.5804,32.645,27895.0
2021-05-04 15:30:00,35.38,35.43,35.33,35.43,22137.0,32.645,32.6911,32.5988,32.6911,22137.0
2021-05-04 15:35:00,35.43,35.47,35.4,35.46,34799.0,32.6911,32.728,32.6634,32.7188,34799.0
2021-05-04 15:40:00,35.45,35.5,35.43,35.46,34781.0,32.7096,32.7557,32.6911,32.7188,34781.0
2021-05-04 15:45:00,35.45,35.52,35.44,35.49,41713.0,32.7096,32.7742,32.7003,32.7465,41713.0
2021-05-04 15:50:00,35.48,35.52,35.41,35.49,56774.0,32.7373,32.7742,32.6727,32.7465,56774.0
2021-05-04 15:55:00,35.48,35.57,35.46,35.48,141148.0,32.7373,32.8203,32.7188,32.7373,141148.0
2021-05-05 09:30:00,35.99,35.99,35.59,35.65,19648.0,33.2078,33.2078,32.8388,32.8941,19648.0
2021-05-05 09:35:00,35.65,35.75,35.54,35.68,8379.0,32.8941,32.9864,32.7926,32.9218,8379.0
2021-05-05 09:40:00,35.65,36.02,35.58,36.02,11711.0,32.8941,33.2355,32.8295,33.2355,11711.0
2021-05-05 09:45:00,36.02,36.17,35.99,36.07,16142.0,33.2355,33.3739,33.2078,33.2816,16142.0
2021-05-05 09:50:00,36.06,36.29,36.06,36.29,16899.0,33.2724,33.4846,33.2724,33.4846,16899.0
2021-05-05 09:55:00,36.29,36.33,36.15,36.17,19505.0,33.4846,33.5215,33.3555,33.3739,19505.0
2021-05-05 10:00:00,36.19,36.27,36.12,36.14,14007.0,33.3924,33.4662,33.3278,33.3462,14007.0
2021-05-05 10:05:00,36.14,36.14,35.87,36.05,21493.0,33.3462,33.3462,33.0971,33.2632,21493.0
2021-05-05 10:10:00,36.01,36.18,35.95,36.15,23743.0,33.2263,33.3831,33.1709,33.3555,23743.0
2021-05-05 10:15:00,36.15,36.33,36.15,36.3,29460.0,33.3555,33.5215,33.3555,33.4939,29460.0
2021-05-05 10:20:00,36.3,36.45,36.3,36.41,19798.0,33.4939,33.6323,33.4939,33.5954,19798.0
2021-05-05 10:25:00,36.42,36.49,36.39,36.48,21588.0,33.6046,33.6692,33.5769,33.6599,21588.0
2021-05-05 10:30:00,36.48,36.52,36.42,36.45,21215.0,33.6599,33.6969,33.6046,33.6323,21215.0
2021-05-05 10:35:00,36.47,36.61,36.47,36.59,17369.0,33.6507,33.7799,33.6507,33.7614,17369.0
2021-05-05 10:40:00,36.6,36.72,36.58,36.71,75908.0,33.7707,33.8814,33.7522,33.8722,75908.0
2021-05-05 10:45:00,36.71,36.83,36.65,36.79,34799.0,33.8722,33.9829,33.8168,33.946,34799.0
2021-05-05 10:50:00,36.77,36.84,36.65,36.73,27338.0,33.9275,33.9921,33.8168,33.8906,27338.0
2021-05-05 10:55:00,36.72,36.72,36.61,36.69,16912.0,33.8814,33.8814,33.7799,33.8537,16912.0
2021-05-05 11:00:00,36.68,36.7,36.63,36.67,13534.0,33.8445,33.8629,33.7984,33.8353,13534.0
2021-05-05 11:05:00,36.7,36.81,36.7,36.77,41273.0,33.8629,33.9644,33.8629,33.9275,41273.0
2021-05-05 11:10:00,36.79,36.83,36.75,36.81,16965.0,33.946,33.9829,33.9091,33.9644,16965.0
2021-05-05 11:15:00,36.8,36.83,36.66,36.73,46443.0,33.9552,33.9829,33.826,33.8906,46443.0
2021-05-05 11:20:00,36.73,36.78,36.73,36.73,9407.0,33.8906,33.9368,33.8906,33.8906,9407.0
2021-05-05 11:25:00,36.75,36.76,36.72,36.74,5815.0,33.9091,33.9183,33.8814,33.8999,5815.0
2021-05-05 11:30:00,36.68,36.76,36.67,36.74,13103.0,33.8445,33.9183,33.8353,33.8999,13103.0
2021-05-05 11:35:00,36.75,36.78,36.7,36.77,8995.0,33.9091,33.9368,33.8629,33.9275,8995.0
2021-05-05 11:40:00,36.76,36.8,36.71,36.74,13187.0,33.9183,33.9552,33.8722,33.8999,13187.0
2021-05-05 11:45:00,36.76,36.88,36.75,36.88,15757.0,33.9183,34.029,33.9091,34.029,15757.0
2021-05-05 11:50:00,36.87,36.98,36.85,36.95,26692.0,34.0198,34.1213,34.0013,34.0936,26692.0
2021-05-05 11:55:00,36.95,36.98,36.93,36.98,7615.0,34.0936,34.1213,34.0752,34.1213,7615.0
2021-05-05 12:00:00,36.98,36.98,36.89,36.89,16539.0,34.1213,34.1213,34.0383,34.0383,16539.0
2021-05-05 12:05:00,36.87,36.94,36.85,36.92,7193.0,34.0198,34.0844,34.0013,34.0659,7193.0
2021-05-05 12:10:00,36.91,36.92,36.85,36.85,6599.0,34.0567,34.0659,34.0013,34.0013,6599.0
2021-05-05 12:15:00,36.85,36.88,36.81,36.81,11408.0,34.0013,34.029,33.9644,33.9644,11408.0
2021-05-05 12:20:00,36.82,36.83,36.75,36.79,7691.0,33.9737,33.9829,33.9091,33.946,7691.0
2021-05-05 12:25:00,36.8,36.88,36.79,36.81,6754.0,33.9552,34.029,33.946,33.9644,6754.0
2021-05-05 12:30:00,36.8,36.83,36.74,36.74,8311.0,33.9552,33.9829,33.8999,33.8999,8311.0
2021-05-05 12:35:00,36.75,36.78,36.72,36.73,10518.0,33.9091,33.9368,33.8814,33.8906,10518.0
2021-05-05 12:40:00,36.7,36.73,36.61,36.61,7521.0,33.8629,33.8906,33.7799,33.7799,7521.0
2021-05-05 12:45:00,36.64,36.68,36.62,36.66,10974.0,33.8076,33.8445,33.7891,33.826,10974.0
2021-05-05 12:50:00,36.65,36.65,36.53,36.59,51003.0,33.8168,33.8168,33.7061,33.7614,51003.0
2021-05-05 12:55:00,36.61,36.67,36.57,36.65,20792.0,33.7799,33.8353,33.743,33.8168,20792.0
2021-05-05 13:00:00,36.64,36.68,36.57,36.6,13935.0,33.8076,33.8445,33.743,33.7707,13935.0
2021-05-05 13:05:00,36.6,36.75,36.6,36.69,89912.0,33.7707,33.9091,33.7707,33.8537,89912.0
2021-05-05 13:10:00,36.68,36.75,36.64,36.75,4502.0,33.8445,33.9091,33.8076,33.9091,4502.0
2021-05-05 13:15:00,36.75,36.75,36.61,36.63,7046.0,33.9091,33.9091,33.7799,33.7984,7046.0
2021-05-05 13:20:00,36.61,36.69,36.61,36.67,7012.0,33.7799,33.8537,33.7799,33.8353,7012.0
2021-05-05 13:25:00,36.65,36.67,36.6,36.62,7881.0,33.8168,33.8353,33.7707,33.7891,7881.0
2021-05-05 13:30:00,36.6,36.61,36.45,36.48,8512.0,33.7707,33.7799,33.6323,33.6599,8512.0
2021-05-05 13:35:00,36.48,36.55,36.46,36.52,13274.0,33.6599,33.7245,33.6415,33.6969,13274.0
2021-05-05 13:40:00,36.5,36.5,36.38,36.39,5728.0,33.6784,33.6784,33.5677,33.5769,5728.0
2021-05-05 13:45:00,36.41,36.46,36.39,36.4,7428.0,33.5954,33.6415,33.5769,33.5861,7428.0
2021-05-05 13:50:00,36.39,36.44,36.34,36.35,4258.0,33.5769,33.623,33.5308,33.54,4258.0
2021-05-05 13:55:00,36.37,36.45,36.36,36.42,7155.0,33.5585,33.6323,33.5492,33.6046,7155.0
2021-05-05 14:00:00,36.43,36.44,36.37,36.41,6285.0,33.6138,33.623,33.5585,33.5954,6285.0
2021-05-05 14:05:00,36.41,36.46,36.4,36.4,6952.0,33.5954,33.6415,33.5861,33.5861,6952.0
2021-05-05 14:10:00,36.39,36.53,36.39,36.47,9279.0,33.5769,33.7061,33.5769,33.6507,9279.0
2021-05-05 14:15:00,36.48,36.54,36.46,36.54,5666.0,33.6599,33.7153,33.6415,33.7153,5666.0
2021-05-05 14:20:00,36.53,36.53,36.5,36.5,8640.0,33.7061,33.7061,33.6784,33.6784,8640.0
2021-05-05 14:25:00,36.5,36.52,36.46,36.5,7464.0,33.6784,33.6969,33.6415,33.6784,7464.0
2021-05-05 14:30:00,36.52,36.54,36.43,36.47,9589.0,33.6969,33.7153,33.6138,33.6507,9589.0
2021-05-05 14:35:00,36.46,36.53,36.44,36.52,8151.0,33.6415,33.7061,33.623,33.6969,8151.0
2021-05-05 14:40:00,36.52,36.52,36.42,36.42,8325.0,33.6969,33.6969,33.6046,33.6046,8325.0
2021-05-05 14:45:00,36.41,36.49,36.41,36.47,6406.0,33.5954,33.6692,33.5954,33.6507,6406.0
2021-05-05 14:50:00,36.47,36.48,36.41,36.41,9100.0,33.6507,33.6599,33.5954,33.5954,9100.0
2021-05-05 14:55:00,36.42,36.47,36.39,36.43,10831.0,33.6046,33.6507,33.5769,33.6138,10831.0
2021-05-05 15:00:00,36.42,36.43,36.26,36.28,10889.0,33.6046,33.6138,33.457,33.4754,10889.0
2021-05-05 15:05:00,36.28,36.35,36.22,36.22,8895.0,33.4754,33.54,33.42,33.42,8895.0
2021-05-05 15:10:00,36.2,36.26,36.18,36.26,11693.0,33.4016,33.457,33.3831,33.457,11693.0
2021-05-05 15:15:00,36.25,36.25,36.14,36.16,11483.0,33.4477,33.4477,33.3462,33.3647,11483.0
2021-05-05 15:20:00,36.16,36.22,36.14,36.22,18239.0,33.3647,33.42,33.3462,33.42,18239.0
2021-05-05 15:25:00,36.2,36.3,36.18,36.3,35824.0,33.4016,33.4939,33.3831,33.4939,35824.0
2021-05-05 15:30:00,36.3,36.37,36.29,36.29,35616.0,33.4939,33.5585,33.4846,33.4846,35616.0
2021-05-05 15:35:00,36.29,36.35,36.26,36.29,20690.0,33.4846,33.54,33.457,33.4846,20690.0
2021-05-05 15:40:00,36.29,36.31,36.22,36.3,31306.0,33.4846,33.5031,33.42,33.4939,31306.0
2021-05-05 15:45:00,36.3,36.45,36.29,36.38,72702.0,33.4939,33.6323,33.4846,33.5677,72702.0
2021-05-05 15:50:00,36.37,36.5,36.35,36.46,95394.0,33.5585,33.6784,33.54,33.6415,95394.0
2021-05-05 15:55:00,36.46,36.53,36.41,36.43,91006.0,33.6415,33.7061,33.5954,33.6138,91006.0
2021-05-06 09:30:00,36.52,37.33,36.52,37.16,114868.0,33.6969,34.4442,33.6969,34.2874,114868.0
2021-05-06 09:35:00,37.16,37.49,37.05,37.28,35662.0,34.2874,34.5919,34.1859,34.3981,35662.0
2021-05-06 09:40:00,37.31,37.4,37.04,37.14,61904.0,34.4258,34.5088,34.1767,34.2689,61904.0
2021-05-06 09:45:00,37.13,37.24,37.09,37.1,46065.0,34.2597,34.3612,34.2228,34.232,46065.0
2021-05-06 09:50:00,37.13,37.21,36.87,36.87,54127.0,34.2597,34.3335,34.0198,34.0198,54127.0
2021-05-06 09:55:00,36.87,36.87,36.67,36.77,26043.0,34.0198,34.0198,33.8353,33.9275,26043.0
2021-05-06 10:00:00,36.78,36.8,36.72,36.78,32554.0,33.9368,33.9552,33.8814,33.9368,32554.0
2021-05-06 10:05:00,36.8,36.83,36.42,36.45,21232.0,33.9552,33.9829,33.6046,33.6323,21232.0
2021-05-06 10:10:00,36.42,36.78,36.42,36.63,58637.0,33.6046,33.9368,33.6046,33.7984,58637.0
2021-05-06 10:15:00,36.64,36.68,36.43,36.43,13073.0,33.8076,33.8445,33.6138,33.6138,13073.0
2021-05-06 10:20:00,36.43,36.43,36.19,36.37,19845.0,33.6138,33.6138,33.3924,33.5585,19845.0
2021-05-06 10:25:00,36.38,36.76,36.32,36.75,22574.0,33.5677,33.9183,33.5123,33.9091,22574.0
2021-05-06 10:30:00,36.76,36.78,36.53,36.63,18283.0,33.9183,33.9368,33.7061,33.7984,18283.0
2021-05-06 10:35:00,36.62,36.89,36.58,36.89,31711.0,33.7891,34.0383,33.7522,34.0383,31711.0
2021-05-06 10:40:00,36.86,37.07,36.85,36.95,36985.0,34.0106,34.2043,34.0013,34.0936,36985.0
2021-05-06 10:45:00,36.97,37.08,36.93,36.96,32405.0,34.1121,34.2136,34.0752,34.1028,32405.0
2021-05-06 10:50:00,36.98,37.12,36.98,37.12,21279.0,34.1213,34.2505,34.1213,34.2505,21279.0
2021-05-06 10:55:00,37.11,37.19,37.1,37.19,29423.0,34.2412,34.3151,34.232,34.3151,29423.0
2021-05-06 11:00:00,37.21,37.27,37.14,37.18,14886.0,34.3335,34.3889,34.2689,34.3058,14886.0
2021-05-06 11:05:00,37.18,37.28,37.17,37.27,21434.0,34.3058,34.3981,34.2966,34.3889,21434.0
2021-05-06 11:10:00,37.27,37.34,37.17,37.2,34087.0,34.3889,34.4535,34.2966,34.3243,34087.0
2021-05-06 11:15:00,37.23,37.38,37.2,37.38,18692.0,34.352,34.4904,34.3243,34.4904,18692.0
2021-05-06 11:20:00,37.38,37.44,37.35,37.42,24001.0,34.4904,34.5457,34.4627,34.5273,24001.0
2021-05-06 11:25:00,37.4,37.45,37.37,37.38,15932.0,34.5088,34.555,34.4811,34.4904,15932.0
2021-05-06 11:30:00,37.38,37.47,37.35,37.42,26291.0,34.4904,34.5734,34.4627,34.5273,26291.0
2021-05-06 11:35:00,37.41,37.54,37.41,37.45,86196.0,34.5181,34.638,34.5181,34.555,86196.0
2021-05-06 11:40:00,37.47,37.5,37.44,37.49,25991.0,34.5734,34.6011,34.5457,34.5919,25991.0
2021-05-06 11:45:00,37.49,37.5,37.44,37.47,44152.0,34.5919,34.6011,34.5457,34.5734,44152.0
2021-05-06 11:50:00,37.47,37.5,37.43,37.44,29741.0,34.5734,34.6011,34.5365,34.5457,29741.0
2021-05-06 11:55:00,37.44,37.53,37.43,37.51,32468.0,34.5457,34.6288,34.5365,34.6103,32468.0
2021-05-06 12:00:00,37.51,37.51,37.44,37.45,43614.0,34.6103,34.6103,34.5457,34.555,43614.0
2021-05-06 12:05:00,37.45,37.48,37.34,37.48,48632.0,34.555,34.5826,34.4535,34.5826,48632.0
2021-05-06 12:10:00,37.47,37.49,37.4,37.43,13708.0,34.5734,34.5919,34.5088,34.5365,13708.0
2021-05-06 12:15:00,37.44,37.47,37.4,37.4,21027.0,34.5457,34.5734,34.5088,34.5088,21027.0
2021-05-06 12:20:00,37.39,37.53,37.39,37.51,15376.0,34.4996,34.6288,34.4996,34.6103,15376.0
2021-05-06 12:25:00,37.52,37.55,37.48,37.51,17002.0,34.6196,34.6472,34.5826,34.6103,17002.0
2021-05-06 12:30:00,37.49,37.51,37.41,37.41,16294.0,34.5919,34.6103,34.5181,34.5181,16294.0
2021-05-06 12:35:00,37.41,37.41,37.19,37.26,20216.0,34.5181,34.5181,34.3151,34.3797,20216.0
2021-05-06 12:40:00,37.26,37.34,37.22,37.23,12519.0,34.3797,34.4535,34.3427,34.352,12519.0
2021-05-06 12:45:00,37.24,37.24,37.17,37.2,13245.0,34.3612,34.3612,34.2966,34.3243,13245.0
2021-05-06 12:50:00,37.21,37.26,37.2,37.21,35863.0,34.3335,34.3797,34.3243,34.3335,35863.0
2021-05-06 12:55:00,37.2,37.38,37.2,37.34,17726.0,34.3243,34.4904,34.3243,34.4535,17726.0
2021-05-06 13:00:00,37.34,37.41,37.34,37.34,12159.0,34.4535,34.5181,34.4535,34.4535,12159.0
2021-05-06 13:05:00,37.36,37.43,37.35,37.43,12399.0,34.4719,34.5365,34.4627,34.5365,12399.0
2021-05-06 13:10:00,37.44,37.46,37.37,37.39,15518.0,34.5457,34.5642,34.4811,34.4996,15518.0
2021-05-06 13:15:00,37.39,37.48,37.39,37.4,34005.0,34.4996,34.5826,34.4996,34.5088,34005.0
2021-05-06 13:20:00,37.4,37.47,37.37,37.46,16065.0,34.5088,34.5734,34.4811,34.5642,16065.0
2021-05-06 13:25:00,37.48,37.48,37.41,37.48,20139.0,34.5826,34.5826,34.5181,34.5826,20139.0
2021-05-06 13:30:00,37.48,37.52,37.46,37.5,15903.0,34.5826,34.6196,34.5642,34.6011,15903.0
2021-05-06 13:35:00,37.5,37.56,37.46,37.46,19838.0,34.6011,34.6565,34.5642,34.5642,19838.0
2021-05-06 13:40:00,37.46,37.48,37.3,37.31,38249.0,34.5642,34.5826,34.4166,34.4258,38249.0
2021-05-06 13:45:00,37.33,37.38,37.27,37.36,22984.0,34.4442,34.4904,34.3889,34.4719,22984.0
2021-05-06 13:50:00,37.37,37.42,37.34,37.36,14448.0,34.4811,34.5273,34.4535,34.4719,14448.0
2021-05-06 13:55:00,37.37,37.39,37.29,37.32,16069.0,34.4811,34.4996,34.4073,34.435,16069.0
2021-05-06 14:00:00,37.32,37.35,37.26,37.34,14923.0,34.435,34.4627,34.3797,34.4535,14923.0
2021-05-06 14:05:00,37.34,37.43,37.33,37.43,8844.0,34.4535,34.5365,34.4442,34.5365,8844.0
2021-05-06 14:10:00,37.43,37.45,37.21,37.24,17290.0,34.5365,34.555,34.3335,34.3612,17290.0
2021-05-06 14:15:00,37.22,37.24,37.1,37.18,27457.0,34.3427,34.3612,34.232,34.3058,27457.0
2021-05-06 14:20:00,37.19,37.25,37.14,37.25,13791.0,34.3151,34.3704,34.2689,34.3704,13791.0
2021-05-06 14:25:00,37.22,37.24,37.11,37.15,15876.0,34.3427,34.3612,34.2412,34.2782,15876.0
2021-05-06 14:30:00,37.16,37.17,36.97,37.01,21202.0,34.2874,34.2966,34.1121,34.149,21202.0
2021-05-06 14:35:00,36.98,36.99,36.89,36.95,23548.0,34.1213,34.1305,34.0383,34.0936,23548.0
2021-05-06 14:40:00,36.95,37.01,36.88,36.9,16975.0,34.0936,34.149,34.029,34.0475,16975.0
2021-05-06 14:45:00,36.9,36.97,36.79,36.97,106721.0,34.0475,34.1121,33.946,34.1121,106721.0
2021-05-06 14:50:00,36.97,37.03,36.96,36.98,22231.0,34.1121,34.1674,34.1028,34.1213,22231.0
2021-05-06 14:55:00,36.99,37.04,36.98,36.99,29564.0,34.1305,34.1767,34.1213,34.1305,29564.0
2021-05-06 15:00:00,36.99,37.1,36.96,37.02,32278.0,34.1305,34.232,34.1028,34.1582,32278.0
2021-05-06 15:05:00,37.02,37.14,36.99,37.12,26291.0,34.1582,34.2689,34.1305,34.2505,26291.0
2021-05-06 15:10:00,37.13,37.14,37.01,37.01,22159.0,34.2597,34.2689,34.149,34.149,22159.0
2021-05-06 15:15:00,37.02,37.03,36.97,37.0,25727.0,34.1582,34.1674,34.1121,34.1398,25727.0
2021-05-06 15:20:00,37.0,37.1,36.95,37.1,25362.0,34.1398,34.232,34.0936,34.232,25362.0
2021-05-06 15:25:00,37.09,37.2,37.08,37.14,30736.0,34.2228,34.3243,34.2136,34.2689,30736.0
2021-05-06 15:30:00,37.14,37.18,37.05,37.07,31419.0,34.2689,34.3058,34.1859,34.2043,31419.0
2021-05-06 15:35:00,37.07,37.11,36.97,36.97,42952.0,34.2043,34.2412,34.1121,34.1121,42952.0
2021-05-06 15:40:00,36.99,37.0,36.92,36.99,51637.0,34.1305,34.1398,34.0659,34.1305,51637.0
2021-05-06 15:45:00,36.99,37.12,36.99,37.09,58895.0,34.1305,34.2505,34.1305,34.2228,58895.0
2021-05-06 15:50:00,37.08,37.15,37.06,37.11,117730.0,34.2136,34.2782,34.1951,34.2412,117730.0
2021-05-06 15:55:00,37.11,37.21,37.1,37.18,187010.0,34.2412,34.3335,34.232,34.3058,187010.0
2021-05-07 09:30:00,37.17,37.41,36.83,37.4,43535.0,34.2966,34.5181,33.9829,34.5088,43535.0
2021-05-07 09:35:00,37.4,37.68,37.32,37.68,20761.0,34.5088,34.7672,34.435,34.7672,20761.0
2021-05-07 09:40:00,37.68,37.96,37.66,37.95,16590.0,34.7672,35.0255,34.7487,35.0163,16590.0
2021-05-07 09:45:00,37.96,38.18,37.9,38.16,24253.0,35.0255,35.2285,34.9702,35.2101,24253.0
2021-05-07 09:50:00,38.2,38.24,37.99,38.1,19176.0,35.247,35.2839,35.0532,35.1547,19176.0
2021-05-07 09:55:00,38.1,38.16,38.01,38.04,18829.0,35.1547,35.2101,35.0717,35.0994,18829.0
2021-05-07 10:00:00,38.1,38.22,38.07,38.16,21222.0,35.1547,35.2654,35.127,35.2101,21222.0
2021-05-07 10:05:00,38.17,38.18,38.07,38.15,12920.0,35.2193,35.2285,35.127,35.2009,12920.0
2021-05-07 10:10:00,38.16,38.2,38.05,38.05,18559.0,35.2101,35.247,35.1086,35.1086,18559.0
2021-05-07 10:15:00,38.08,38.1,37.91,37.94,12521.0,35.1363,35.1547,34.9794,35.0071,12521.0
2021-05-07 10:20:00,37.92,37.92,37.52,37.53,22945.0,34.9886,34.9886,34.6196,34.6288,22945.0
2021-05-07 10:25:00,37.56,37.57,37.4,37.56,20552.0,34.6565,34.6657,34.5088,34.6565,20552.0
2021-05-07 10:30:00,37.6,37.6,37.29,37.4,29978.0,34.6934,34.6934,34.4073,34.5088,29978.0
2021-05-07 10:35:00,37.41,37.46,37.37,37.43,8885.0,34.5181,34.5642,34.4811,34.5365,8885.0
2021-05-07 10:40:00,37.46,37.56,37.34,37.53,10955.0,34.5642,34.6565,34.4535,34.6288,10955.0
2021-05-07 10:45:00,37.54,37.61,37.48,37.61,20365.0,34.638,34.7026,34.5826,34.7026,20365.0
2021-05-07 10:50:00,37.61,37.9,37.59,37.84,15599.0,34.7026,34.9702,34.6841,34.9148,15599.0
2021-05-07 10:55:00,37.84,38.07,37.81,38.07,18753.0,34.9148,35.127,34.8871,35.127,18753.0
2021-05-07 11:00:00,38.06,38.06,37.82,37.86,15806.0,35.1178,35.1178,34.8964,34.9333,15806.0
2021-05-07 11:05:00,37.89,37.89,37.7,37.77,6978.0,34.961,34.961,34.7856,34.8502,6978.0
2021-05-07 11:10:00,37.75,37.83,37.75,37.83,9989.0,34.8318,34.9056,34.8318,34.9056,9989.0
2021-05-07 11:15:00,37.81,37.84,37.76,37.8,8440.0,34.8871,34.9148,34.841,34.8779,8440.0
2021-05-07 11:20:00,37.78,37.78,37.58,37.62,90696.0,34.8595,34.8595,34.6749,34.7118,90696.0
2021-05-07 11:25:00,37.61,37.8,37.59,37.77,14368.0,34.7026,34.8779,34.6841,34.8502,14368.0
2021-05-07 11:30:00,37.8,37.96,37.76,37.96,23198.0,34.8779,35.0255,34.841,35.0255,23198.0
2021-05-07 11:35:00,37.94,37.97,37.88,37.92,22216.0,35.0071,35.0348,34.9517,34.9886,22216.0
2021-05-07 11:40:00,37.92,38.05,37.92,38.03,17714.0,34.9886,35.1086,34.9886,35.0901,17714.0
2021-05-07 11:45:00,38.03,38.03,37.88,37.93,5727.0,35.0901,35.0901,34.9517,34.9979,5727.0
2021-05-07 11:50:00,37.94,38.05,37.93,38.05,8776.0,35.0071,35.1086,34.9979,35.1086,8776.0
2021-05-07 11:55:00,38.03,38.11,38.02,38.1,12424.0,35.0901,35.1639,35.0809,35.1547,12424.0
2021-05-07 12:00:00,38.11,38.17,38.09,38.17,18548.0,35.1639,35.2193,35.1455,35.2193,18548.0
2021-05-07 12:05:00,38.17,38.2,38.08,38.09,34675.0,35.2193,35.247,35.1363,35.1455,34675.0
2021-05-07 12:10:00,38.09,38.09,38.01,38.07,19969.0,35.1455,35.1455,35.0717,35.127,19969.0
2021-05-07 12:15:00,38.07,38.15,38.06,38.1,9442.0,35.127,35.2009,35.1178,35.1547,9442.0
2021-05-07 12:20:00,38.09,38.2,38.09,38.16,12965.0,35.1455,35.247,35.1455,35.2101,12965.0
2021-05-07 12:25:00,38.16,38.3,38.15,38.3,13859.0,35.2101,35.3393,35.2009,35.3393,13859.0
2021-05-07 12:30:00,38.29,38.32,38.22,38.22,12296.0,35.33,35.3577,35.2654,35.2654,12296.0
2021-05-07 12:35:00,38.25,38.35,38.25,38.31,19169.0,35.2931,35.3854,35.2931,35.3485,19169.0
2021-05-07 12:40:00,38.32,38.34,38.27,38.31,9489.0,35.3577,35.3762,35.3116,35.3485,9489.0
2021-05-07 12:45:00,38.3,38.3,38.11,38.18,35861.0,35.3393,35.3393,35.1639,35.2285,35861.0
2021-05-07 12:50:00,38.17,38.18,38.1,38.12,29477.0,35.2193,35.2285,35.1547,35.1732,29477.0
2021-05-07 12:55:00,38.12,38.14,38.08,38.13,17986.0,35.1732,35.1916,35.1363,35.1824,17986.0
2021-05-07 13:00:00,38.13,38.16,38.09,38.14,28862.0,35.1824,35.2101,35.1455,35.1916,28862.0
2021-05-07 13:05:00,38.15,38.15,38.06,38.1,31932.0,35.2009,35.2009,35.1178,35.1547,31932.0
2021-05-07 13:10:00,38.1,38.16,38.1,38.14,22114.0,35.1547,35.2101,35.1547,35.1916,22114.0
2021-05-07 13:15:00,38.14,38.14,38.06,38.06,27781.0,35.1916,35.1916,35.1178,35.1178,27781.0
2021-05-07 13:20:00,38.08,38.09,38.03,38.07,14591.0,35.1363,35.1455,35.0901,35.127,14591.0
2021-05-07 13:25:00,38.07,38.15,38.07,38.13,7865.0,35.127,35.2009,35.127,35.1824,7865.0
2021-05-07 13:30:00,38.13,38.4,38.12,38.4,11855.0,35.1824,35.4315,35.1732,35.4315,11855.0
2021-05-07 13:35:00,38.41,38.41,38.34,38.36,19921.0,35.4408,35.4408,35.3762,35.3946,19921.0
2021-05-07 13:40:00,38.34,38.36,38.32,38.34,6453.0,35.3762,35.3946,35.3577,35.3762,6453.0
2021-05-07 13:45:00,38.35,38.38,38.29,38.3,10931.0,35.3854,35.4131,35.33,35.3393,10931.0
2021-05-07 13:50:00,38.3,38.34,38.28,38.29,8918.0,35.3393,35.3762,35.3208,35.33,8918.0
2021-05-07 13:55:00,38.29,38.33,38.23,38.27,9972.0,35.33,35.3669,35.2747,35.3116,9972.0
2021-05-07 14:00:00,38.27,38.28,38.1,38.28,26081.0,35.3116,35.3208,35.1547,35.3208,26081.0
2021-05-07 14:05:00,38.27,38.38,38.27,38.37,23022.0,35.3116,35.4131,35.3116,35.4038,23022.0
2021-05-07 14:10:00,38.38,38.41,38.34,38.35,20332.0,35.4131,35.4408,35.3762,35.3854,20332.0
2021-05-07 14:15:00,38.35,38.4,38.35,38.35,10348.0,35.3854,35.4315,35.3854,35.3854,10348.0
2021-05-07 14:20:00,38.34,38.4,38.33,38.39,19203.0,35.3762,35.4315,35.3669,35.4223,19203.0
2021-05-07 14:25:00,38.39,38.41,38.36,38.36,11992.0,35.4223,35.4408,35.3946,35.3946,11992.0
2021-05-07 14:30:00,38.36,38.39,38.3,38.3,12595.0,35.3946,35.4223,35.3393,35.3393,12595.0
2021-05-07 14:35:00,38.27,38.34,38.24,38.32,15702.0,35.3116,35.3762,35.2839,35.3577,15702.0
2021-05-07 14:40:00,38.29,38.3,38.26,38.29,12068.0,35.33,35.3393,35.3023,35.33,12068.0
2021-05-07 14:45:00,38.29,38.34,38.26,38.27,15650.0,35.33,35.3762,35.3023,35.3116,15650.0
2021-05-07 14:50:00,38.26,38.27,38.2,38.23,7859.0,35.3023,35.3116,35.247,35.2747,7859.0
2021-05-07 14:55:00,38.23,38.27,38.21,38.26,14589.0,35.2747,35.3116,35.2562,35.3023,14589.0
2021-05-07 15:00:00,38.25,38.28,38.22,38.27,16146.0,35.2931,35.3208,35.2654,35.3116,16146.0
2021-05-07 15:05:00,38.28,38.32,38.25,38.32,9718.0,35.3208,35.3577,35.2931,35.3577,9718.0
2021-05-07 15:10:00,38.32,38.34,38.26,38.26,16636.0,35.3577,35.3762,35.3023,35.3023,16636.0
2021-05-07 15:15:00,38.26,38.33,38.26,38.31,9673.0,35.3023,35.3669,35.3023,35.3485,9673.0
2021-05-07 15:20:00,38.32,38.4,38.27,38.4,14416.0,35.3577,35.4315,35.3116,35.4315,14416.0
2021-05-07 15:25:00,38.4,38.42,38.35,38.41,46757.0,35.4315,35.45,35.3854,35.4408,46757.0
2021-05-07 15:30:00,38.42,38.45,38.35,38.35,34681.0,35.45,35.4777,35.3854,35.3854,34681.0
2021-05-07 15:35:00,38.36,38.38,38.26,38.27,30021.0,35.3946,35.4131,35.3023,35.3116,30021.0
2021-05-07 15:40:00,38.26,38.33,38.22,38.3,39437.0,35.3023,35.3669,35.2654,35.3393,39437.0
2021-05-07 15:45:00,38.3,38.37,38.27,38.28,30855.0,35.3393,35.4038,35.3116,35.3208,30855.0
2021-05-07 15:50:00,38.29,38.31,38.2,38.2,47395.0,35.33,35.3485,35.247,35.247,47395.0
2021-05-07 15:55:00,38.21,38.26,38.16,38.25,96030.0,35.2562,35.3023,35.2101,35.2931,96030.0
2021-05-10 09:30:00,38.5,38.93,38.4,38.78,35471.0,35.5238,35.9206,35.4315,35.7822,35471.0
2021-05-10 09:35:00,38.77,38.82,38.54,38.75,25071.0,35.7729,35.8191,35.5607,35.7545,25071.0
2021-05-10 09:40:00,38.72,38.79,38.53,38.57,12907.0,35.7268,35.7914,35.5515,35.5884,12907.0
2021-05-10 09:45:00,38.6,38.64,38.33,38.33,12728.0,35.6161,35.653,35.3669,35.3669,12728.0
2021-05-10 09:50:00,38.33,38.33,38.16,38.19,22950.0,35.3669,35.3669,35.2101,35.2378,22950.0
2021-05-10 09:55:00,38.19,38.45,38.17,38.45,10335.0,35.2378,35.4777,35.2193,35.4777,10335.0
2021-05-10 10:00:00,38.46,38.46,38.22,38.29,14699.0,35.4869,35.4869,35.2654,35.33,14699.0
2021-05-10 10:05:00,38.28,38.32,38.17,38.22,18976.0,35.3208,35.3577,35.2193,35.2654,18976.0
2021-05-10 10:10:00,38.24,38.3,38.1,38.1,24774.0,35.2839,35.3393,35.1547,35.1547,24774.0
2021-05-10 10:15:00,38.12,38.27,38.08,38.18,12026.0,35.1732,35.3116,35.1363,35.2285,12026.0
2021-05-10 10:20:00,38.17,38.23,38.05,38.05,13136.0,35.2193,35.2747,35.1086,35.1086,13136.0
2021-05-10 10:25:00,38.03,38.03,37.91,37.96,10948.0,35.0901,35.0901,34.9794,35.0255,10948.0
2021-05-10 10:30:00,37.93,37.97,37.86,37.86,24371.0,34.9979,35.0348,34.9333,34.9333,24371.0
2021-05-10 10:35:00,37.84,37.94,37.8,37.93,22719.0,34.9148,35.0071,34.8779,34.9979,22719.0
2021-05-10 10:40:00,37.9,37.94,37.84,37.94,18162.0,34.9702,35.0071,34.9148,35.0071,18162.0
2021-05-10 10:45:00,37.93,37.97,37.83,37.94,23015.0,34.9979,35.0348,34.9056,35.0071,23015.0
2021-05-10 10:50:00,37.94,38.01,37.89,38.01,13002.0,35.0071,35.0717,34.961,35.0717,13002.0
2021-05-10 10:55:00,38.01,38.18,38.0,38.14,20251.0,35.0717,35.2285,35.0624,35.1916,20251.0
2021-05-10 11:00:00,38.13,38.2,38.12,38.18,14293.0,35.1824,35.247,35.1732,35.2285,14293.0
2021-05-10 11:05:00,38.17,38.19,38.06,38.08,28945.0,35.2193,35.2378,35.1178,35.1363,28945.0
2021-05-10 11:10:00,38.1,38.11,37.95,37.95,14774.0,35.1547,35.1639,35.0163,35.0163,14774.0
2021-05-10 11:15:00,37.96,37.96,37.82,37.89,38116.0,35.0255,35.0255,34.8964,34.961,38116.0
2021-05-10 11:20:00,37.89,38.0,37.89,37.98,33091.0,34.961,35.0624,34.961,35.044,33091.0
2021-05-10 11:25:00,37.97,38.0,37.91,37.98,7705.0,35.0348,35.0624,34.9794,35.044,7705.0
2021-05-10 11:30:00,37.98,37.98,37.92,37.95,9902.0,35.044,35.044,34.9886,35.0163,9902.0
2021-05-10 11:35:00,37.94,37.97,37.92,37.96,11698.0,35.0071,35.0348,34.9886,35.0255,11698.0
2021-05-10 11:40:00,37.95,37.97,37.91,37.91,7342.0,35.0163,35.0348,34.9794,34.9794,7342.0
2021-05-10 11:45:00,37.91,37.97,37.89,37.91,8317.0,34.9794,35.0348,34.961,34.9794,8317.0
2021-05-10 11:50:00,37.92,37.95,37.9,37.95,15100.0,34.9886,35.0163,34.9702,35.0163,15100.0
2021-05-10 11:55:00,37.95,37.97,37.92,37.97,8996.0,35.0163,35.0348,34.9886,35.0348,8996.0
2021-05-10 12:00:00,37.98,38.04,37.97,38.01,11676.0,35.044,35.0994,35.0348,35.0717,11676.0
2021-05-10 12:05:00,37.99,37.99,37.95,37.98,6196.0,35.0532,35.0532,35.0163,35.044,6196.0
2021-05-10 12:10:00,37.98,37.99,37.93,37.96,8029.0,35.044,35.0532,34.9979,35.0255,8029.0
2021-05-10 12:15:00,37.95,38.04,37.92,38.02,21591.0,35.0163,35.0994,34.9886,35.0809,21591.0
2021-05-10 12:20:00,38.02,38.02,37.93,37.94,24148.0,35.0809,35.0809,34.9979,35.0071,24148.0
2021-05-10 12:25:00,37.94,37.97,37.92,37.94,8173.0,35.0071,35.0348,34.9886,35.0071,8173.0
2021-05-10 12:30:00,37.95,37.99,37.95,37.96,39728.0,35.0163,35.0532,35.0163,35.0255,39728.0
2021-05-10 12:35:00,37.97,38.03,37.96,38.02,12563.0,35.0348,35.0901,35.0255,35.0809,12563.0
2021-05-10 12:40:00,38.02,38.14,38.01,38.14,12479.0,35.0809,35.1916,35.0717,35.1916,12479.0
2021-05-10 12:45:00,38.14,38.25,38.13,38.22,13986.0,35.1916,35.2931,35.1824,35.2654,13986.0
2021-05-10 12:50:00,38.21,38.25,38.19,38.23,6145.0,35.2562,35.2931,35.2378,35.2747,6145.0
2021-05-10 12:55:00,38.25,38.27,38.2,38.24,11460.0,35.2931,35.3116,35.247,35.2839,11460.0
2021-05-10 13:00:00,38.25,38.27,38.22,38.24,13278.0,35.2931,35.3116,35.2654,35.2839,13278.0
2021-05-10 13:05:00,38.25,38.28,38.19,38.21,14550.0,35.2931,35.3208,35.2378,35.2562,14550.0
2021-05-10 13:10:00,38.22,38.26,38.22,38.24,7200.0,35.2654,35.3023,35.2654,35.2839,7200.0
2021-05-10 13:15:00,38.23,38.25,38.19,38.22,41617.0,35.2747,35.2931,35.2378,35.2654,41617.0
2021-05-10 13:20:00,38.23,38.31,38.23,38.3,7601.0,35.2747,35.3485,35.2747,35.3393,7601.0
2021-05-10 13:25:00,38.32,38.34,38.3,38.33,5372.0,35.3577,35.3762,35.3393,35.3669,5372.0
2021-05-10 13:30:00,38.32,38.37,38.27,38.37,7706.0,35.3577,35.4038,35.3116,35.4038,7706.0
2021-05-10 13:35:00,38.37,38.39,38.33,38.37,15752.0,35.4038,35.4223,35.3669,35.4038,15752.0
2021-05-10 13:40:00,38.36,38.37,38.28,38.31,10376.0,35.3946,35.4038,35.3208,35.3485,10376.0
2021-05-10 13:45:00,38.34,38.39,38.34,38.38,4433.0,35.3762,35.4223,35.3762,35.4131,4433.0
2021-05-10 13:50:00,38.41,38.41,38.38,38.38,3843.0,35.4408,35.4408,35.4131,35.4131,3843.0
2021-05-10 13:55:00,38.37,38.44,38.34,38.39,7113.0,35.4038,35.4684,35.3762,35.4223,7113.0
2021-05-10 14:00:00,38.39,38.41,38.33,38.38,7392.0,35.4223,35.4408,35.3669,35.4131,7392.0
2021-05-10 14:05:00,38.38,38.38,38.28,38.32,4865.0,35.4131,35.4131,35.3208,35.3577,4865.0
2021-05-10 14:10:00,38.3,38.3,38.19,38.19,21968.0,35.3393,35.3393,35.2378,35.2378,21968.0
2021-05-10 14:15:00,38.15,38.16,38.04,38.05,28486.0,35.2009,35.2101,35.0994,35.1086,28486.0
2021-05-10 14:20:00,38.07,38.07,37.87,37.96,14522.0,35.127,35.127,34.9425,35.0255,14522.0
2021-05-10 14:25:00,37.96,37.96,37.82,37.84,16953.0,35.0255,35.0255,34.8964,34.9148,16953.0
2021-05-10 14:30:00,37.83,37.94,37.77,37.94,19360.0,34.9056,35.0071,34.8502,35.0071,19360.0
2021-05-10 14:35:00,37.93,37.94,37.77,37.84,16961.0,34.9979,35.0071,34.8502,34.9148,16961.0
2021-05-10 14:40:00,37.86,37.86,37.81,37.82,6870.0,34.9333,34.9333,34.8871,34.8964,6870.0
2021-05-10 14:45:00,37.81,37.83,37.76,37.8,20901.0,34.8871,34.9056,34.841,34.8779,20901.0
2021-05-10 14:50:00,37.8,37.83,37.76,37.83,5797.0,34.8779,34.9056,34.841,34.9056,5797.0
2021-05-10 14:55:00,37.83,37.89,37.79,37.89,7450.0,34.9056,34.961,34.8687,34.961,7450.0
2021-05-10 15:00:00,37.88,37.92,37.83,37.89,7285.0,34.9517,34.9886,34.9056,34.961,7285.0
2021-05-10 15:05:00,37.9,37.92,37.81,37.88,7171.0,34.9702,34.9886,34.8871,34.9517,7171.0
2021-05-10 15:10:00,37.89,37.92,37.89,37.89,8254.0,34.961,34.9886,34.961,34.961,8254.0
2021-05-10 15:15:00,37.88,37.93,37.86,37.91,11166.0,34.9517,34.9979,34.9333,34.9794,11166.0
2021-05-10 15:20:00,37.9,37.9,37.76,37.84,13795.0,34.9702,34.9702,34.841,34.9148,13795.0
2021-05-10 15:25:00,37.85,37.98,37.84,37.96,9115.0,34.924,35.044,34.9148,35.0255,9115.0
2021-05-10 15:30:00,37.95,38.0,37.92,37.99,20414.0,35.0163,35.0624,34.9886,35.0532,20414.0
2021-05-10 15:35:00,38.0,38.0,37.89,37.93,18112.0,35.0624,35.0624,34.961,34.9979,18112.0
2021-05-10 15:40:00,37.92,37.92,37.84,37.85,37779.0,34.9886,34.9886,34.9148,34.924,37779.0
2021-05-10 15:45:00,37.86,37.95,37.79,37.83,29379.0,34.9333,35.0163,34.8687,34.9056,29379.0
2021-05-10 15:50:00,37.86,37.87,37.72,37.73,41415.0,34.9333,34.9425,34.8041,34.8133,41415.0
2021-05-10 15:55:00,37.72,37.79,37.71,37.71,91713.0,34.8041,34.8687,34.7949,34.7949,91713.0
2021-05-11 09:30:00,36.92,37.07,36.59,36.92,69285.0,34.0659,34.2043,33.7614,34.0659,69285.0
2021-05-11 09:35:00,36.93,36.93,36.35,36.67,65129.0,34.0752,34.0752,33.54,33.8353,65129.0
2021-05-11 09:40:00,36.6,37.01,36.57,37.0,70042.0,33.7707,34.149,33.743,34.1398,70042.0
2021-05-11 09:45:00,36.98,36.98,36.7,36.74,16084.0,34.1213,34.1213,33.8629,33.8999,16084.0
2021-05-11 09:50:00,36.75,37.13,36.74,37.12,53804.0,33.9091,34.2597,33.8999,34.2505,53804.0
2021-05-11 09:55:00,37.14,37.39,37.1,37.39,52824.0,34.2689,34.4996,34.232,34.4996,52824.0
2021-05-11 10:00:00,37.4,37.42,37.14,37.16,24614.0,34.5088,34.5273,34.2689,34.2874,24614.0
2021-05-11 10:05:00,37.14,37.16,36.8,36.8,21482.0,34.2689,34.2874,33.9552,33.9552,21482.0
2021-05-11 10:10:00,36.83,36.85,36.71,36.73,27263.0,33.9829,34.0013,33.8722,33.8906,27263.0
2021-05-11 10:15:00,36.75,36.79,36.49,36.63,40775.0,33.9091,33.946,33.6692,33.7984,40775.0
2021-05-11 10:20:00,36.64,36.97,36.64,36.82,34329.0,33.8076,34.1121,33.8076,33.9737,34329.0
2021-05-11 10:25:00,36.81,36.81,36.45,36.45,19223.0,33.9644,33.9644,33.6323,33.6323,19223.0
2021-05-11 10:30:00,36.44,36.62,36.39,36.54,26972.0,33.623,33.7891,33.5769,33.7153,26972.0
2021-05-11 10:35:00,36.53,36.53,36.31,36.36,22250.0,33.7061,33.7061,33.5031,33.5492,22250.0
2021-05-11 10:40:00,36.35,36.41,36.25,36.32,27495.0,33.54,33.5954,33.4477,33.5123,27495.0
2021-05-11 10:45:00,36.31,36.62,36.31,36.59,17224.0,33.5031,33.7891,33.5031,33.7614,17224.0
2021-05-11 10:50:00,36.6,36.74,36.58,36.59,19263.0,33.7707,33.8999,33.7522,33.7614,19263.0
2021-05-11 10:55:00,36.57,36.62,36.5,36.53,15770.0,33.743,33.7891,33.6784,33.7061,15770.0
2021-05-11 11:00:00,36.54,36.6,36.33,36.34,19601.0,33.7153,33.7707,33.5215,33.5308,19601.0
2021-05-11 11:05:00,36.35,36.56,36.33,36.54,16748.0,33.54,33.7338,33.5215,33.7153,16748.0
2021-05-11 11:10:00,36.53,36.81,36.51,36.81,7201.0,33.7061,33.9644,33.6876,33.9644,7201.0
2021-05-11 11:15:00,36.8,36.9,36.8,36.87,15532.0,33.9552,34.0475,33.9552,34.0198,15532.0
2021-05-11 11:20:00,36.86,36.97,36.86,36.91,19765.0,34.0106,34.1121,34.0106,34.0567,19765.0
2021-05-11 11:25:00,36.92,37.0,36.88,36.95,14462.0,34.0659,34.1398,34.029,34.0936,14462.0
2021-05-11 11:30:00,36.96,37.04,36.9,36.97,24303.0,34.1028,34.1767,34.0475,34.1121,24303.0
2021-05-11 11:35:00,36.98,37.13,36.98,37.13,15060.0,34.1213,34.2597,34.1213,34.2597,15060.0
2021-05-11 11:40:00,37.14,37.17,37.08,37.09,13155.0,34.2689,34.2966,34.2136,34.2228,13155.0
2021-05-11 11:45:00,37.1,37.29,37.08,37.27,14588.0,34.232,34.4073,34.2136,34.3889,14588.0
2021-05-11 11:50:00,37.29,37.3,37.21,37.3,9353.0,34.4073,34.4166,34.3335,34.4166,9353.0
2021-05-11 11:55:00,37.31,37.36,37.24,37.24,19128.0,34.4258,34.4719,34.3612,34.3612,19128.0
2021-05-11 12:00:00,37.21,37.22,37.11,37.12,16244.0,34.3335,34.3427,34.2412,34.2505,16244.0
2021-05-11 12:05:00,37.14,37.19,37.12,37.16,9890.0,34.2689,34.3151,34.2505,34.2874,9890.0
2021-05-11 12:10:00,37.15,37.3,37.15,37.29,9244.0,34.2782,34.4166,34.2782,34.4073,9244.0
2021-05-11 12:15:00,37.29,37.36,37.22,37.3,12201.0,34.4073,34.4719,34.3427,34.4166,12201.0
2021-05-11 12:20:00,37.3,37.32,37.26,37.26,8775.0,34.4166,34.435,34.3797,34.3797,8775.0
2021-05-11 12:25:00,37.27,37.27,37.17,37.17,8077.0,34.3889,34.3889,34.2966,34.2966,8077.0
2021-05-11 12:30:00,37.18,37.28,37.18,37.26,14529.0,34.3058,34.3981,34.3058,34.3797,14529.0
2021-05-11 12:35:00,37.28,37.43,37.27,37.39,15923.0,34.3981,34.5365,34.3889,34.4996,15923.0
2021-05-11 12:40:00,37.39,37.41,37.28,37.28,10489.0,34.4996,34.5181,34.3981,34.3981,10489.0
2021-05-11 12:45:00,37.25,37.32,37.23,37.29,12339.0,34.3704,34.435,34.352,34.4073,12339.0
2021-05-11 12:50:00,37.27,37.28,37.19,37.21,5915.0,34.3889,34.3981,34.3151,34.3335,5915.0
2021-05-11 12:55:00,37.22,37.28,37.22,37.26,11782.0,34.3427,34.3981,34.3427,34.3797,11782.0
2021-05-11 13:00:00,37.25,37.39,37.24,37.39,10036.0,34.3704,34.4996,34.3612,34.4996,10036.0
2021-05-11 13:05:00,37.4,37.4,37.3,37.32,12416.0,34.5088,34.5088,34.4166,34.435,12416.0
2021-05-11 13:10:00,37.31,37.38,37.26,37.29,10959.0,34.4258,34.4904,34.3797,34.4073,10959.0
2021-05-11 13:15:00,37.28,37.38,37.23,37.38,19625.0,34.3981,34.4904,34.352,34.4904,19625.0
2021-05-11 13:20:00,37.37,37.44,37.35,37.39,37759.0,34.4811,34.5457,34.4627,34.4996,37759.0
2021-05-11 13:25:00,37.4,37.52,37.39,37.52,25795.0,34.5088,34.6196,34.4996,34.6196,25795.0
2021-05-11 13:30:00,37.51,37.54,37.48,37.51,13050.0,34.6103,34.638,34.5826,34.6103,13050.0
2021-05-11 13:35:00,37.51,37.61,37.51,37.6,14158.0,34.6103,34.7026,34.6103,34.6934,14158.0
2021-05-11 13:40:00,37.59,37.65,37.59,37.63,10716.0,34.6841,34.7395,34.6841,34.7211,10716.0
2021-05-11 13:45:00,37.63,37.65,37.57,37.65,18449.0,34.7211,34.7395,34.6657,34.7395,18449.0
2021-05-11 13:50:00,37.64,37.66,37.52,37.52,9322.0,34.7303,34.7487,34.6196,34.6196,9322.0
2021-05-11 13:55:00,37.49,37.61,37.48,37.61,9467.0,34.5919,34.7026,34.5826,34.7026,9467.0
2021-05-11 14:00:00,37.62,37.74,37.62,37.74,10240.0,34.7118,34.8225,34.7118,34.8225,10240.0
2021-05-11 14:05:00,37.74,37.78,37.66,37.66,12231.0,34.8225,34.8595,34.7487,34.7487,12231.0
2021-05-11 14:10:00,37.66,37.69,37.58,37.61,8805.0,34.7487,34.7764,34.6749,34.7026,8805.0
2021-05-11 14:15:00,37.61,37.64,37.51,37.6,20617.0,34.7026,34.7303,34.6103,34.6934,20617.0
2021-05-11 14:20:00,37.6,37.69,37.57,37.66,18903.0,34.6934,34.7764,34.6657,34.7487,18903.0
2021-05-11 14:25:00,37.66,37.7,37.61,37.7,9697.0,34.7487,34.7856,34.7026,34.7856,9697.0
2021-05-11 14:30:00,37.69,37.7,37.5,37.62,11847.0,34.7764,34.7856,34.6011,34.7118,11847.0
2021-05-11 14:35:00,37.64,37.7,37.59,37.61,9851.0,34.7303,34.7856,34.6841,34.7026,9851.0
2021-05-11 14:40:00,37.61,37.66,37.56,37.64,9427.0,34.7026,34.7487,34.6565,34.7303,9427.0
2021-05-11 14:45:00,37.64,37.76,37.64,37.76,12002.0,34.7303,34.841,34.7303,34.841,12002.0
2021-05-11 14:50:00,37.74,37.8,37.69,37.76,11104.0,34.8225,34.8779,34.7764,34.841,11104.0
2021-05-11 14:55:00,37.78,37.79,37.71,37.73,10727.0,34.8595,34.8687,34.7949,34.8133,10727.0
2021-05-11 15:00:00,37.75,37.8,37.71,37.79,13725.0,34.8318,34.8779,34.7949,34.8687,13725.0
2021-05-11 15:05:00,37.8,37.8,37.66,37.66,9835.0,34.8779,34.8779,34.7487,34.7487,9835.0
2021-05-11 15:10:00,37.66,37.67,37.56,37.58,12016.0,34.7487,34.758,34.6565,34.6749,12016.0
2021-05-11 15:15:00,37.58,37.71,37.58,37.71,14435.0,34.6749,34.7949,34.6749,34.7949,14435.0
2021-05-11 15:20:00,37.71,37.74,37.7,37.73,12149.0,34.7949,34.8225,34.7856,34.8133,12149.0
2021-05-11 15:25:00,37.72,37.85,37.72,37.82,13340.0,34.8041,34.924,34.8041,34.8964,13340.0
2021-05-11 15:30:00,37.82,37.83,37.66,37.67,26276.0,34.8964,34.9056,34.7487,34.758,26276.0
2021-05-11 15:35:00,37.66,37.66,37.49,37.56,28765.0,34.7487,34.7487,34.5919,34.6565,28765.0
2021-05-11 15:40:00,37.55,37.69,37.53,37.54,44239.0,34.6472,34.7764,34.6288,34.638,44239.0
2021-05-11 15:45:00,37.54,37.64,37.53,37.64,47336.0,34.638,34.7303,34.6288,34.7303,47336.0
2021-05-11 15:50:00,37.62,37.63,37.55,37.55,63396.0,34.7118,34.7211,34.6472,34.6472,63396.0
2021-05-11 15:55:00,37.55,37.68,37.51,37.55,154214.0,34.6472,34.7672,34.6103,34.6472,154214.0
2021-05-12 09:30:00,38.0,38.15,37.65,38.13,28485.0,35.0624,35.2009,34.7395,35.1824,28485.0
2021-05-12 09:35:00,38.17,38.17,37.74,37.79,10873.0,35.2193,35.2193,34.8225,34.8687,10873.0
2021-05-12 09:40:00,37.9,37.91,37.7,37.72,14705.0,34.9702,34.9794,34.7856,34.8041,14705.0
2021-05-12 09:45:00,37.75,37.91,37.71,37.71,17765.0,34.8318,34.9794,34.7949,34.7949,17765.0
2021-05-12 09:50:00,37.71,37.83,37.6,37.76,23714.0,34.7949,34.9056,34.6934,34.841,23714.0
2021-05-12 09:55:00,37.74,38.14,37.74,38.07,19124.0,34.8225,35.1916,34.8225,35.127,19124.0
2021-05-12 10:00:00,38.08,38.47,38.07,38.44,43168.0,35.1363,35.4961,35.127,35.4684,43168.0
2021-05-12 10:05:00,38.44,38.46,38.3,38.43,13642.0,35.4684,35.4869,35.3393,35.4592,13642.0
2021-05-12 10:10:00,38.44,38.54,38.41,38.52,18244.0,35.4684,35.5607,35.4408,35.5422,18244.0
2021-05-12 10:15:00,38.52,38.75,38.51,38.75,18843.0,35.5422,35.7545,35.533,35.7545,18843.0
2021-05-12 10:20:00,38.73,38.74,38.62,38.7,13015.0,35.736,35.7452,35.6345,35.7083,13015.0
2021-05-12 10:25:00,38.68,38.69,38.57,38.58,8337.0,35.6899,35.6991,35.5884,35.5976,8337.0
2021-05-12 10:30:00,38.57,38.64,38.47,38.55,9621.0,35.5884,35.653,35.4961,35.5699,9621.0
2021-05-12 10:35:00,38.57,38.66,38.56,38.65,15565.0,35.5884,35.6714,35.5792,35.6622,15565.0
2021-05-12 10:40:00,38.65,38.91,38.63,38.88,23306.0,35.6622,35.9021,35.6437,35.8744,23306.0
2021-05-12 10:45:00,38.85,38.9,38.77,38.81,13467.0,35.8467,35.8929,35.7729,35.8098,13467.0
2021-05-12 10:50:00,38.82,38.87,38.76,38.76,16310.0,35.8191,35.8652,35.7637,35.7637,16310.0
2021-05-12 10:55:00,38.78,38.85,38.75,38.76,59626.0,35.7822,35.8467,35.7545,35.7637,59626.0
2021-05-12 11:00:00,38.76,38.81,38.68,38.76,7321.0,35.7637,35.8098,35.6899,35.7637,7321.0
2021-05-12 11:05:00,38.77,38.81,38.72,38.81,4276.0,35.7729,35.8098,35.7268,35.8098,4276.0
2021-05-12 11:10:00,38.82,38.93,38.79,38.91,8471.0,35.8191,35.9206,35.7914,35.9021,8471.0
2021-05-12 11:15:00,38.88,38.9,38.84,38.88,10447.0,35.8744,35.8929,35.8375,35.8744,10447.0
2021-05-12 11:20:00,38.87,38.87,38.79,38.79,5630.0,35.8652,35.8652,35.7914,35.7914,5630.0
2021-05-12 11:25:00,38.82,38.83,38.76,38.79,25606.0,35.8191,35.8283,35.7637,35.7914,25606.0
2021-05-12 11:30:00,38.78,38.81,38.72,38.81,30621.0,35.7822,35.8098,35.7268,35.8098,30621.0
2021-05-12 11:35:00,38.81,38.86,38.78,38.86,22628.0,35.8098,35.856,35.7822,35.856,22628.0
2021-05-12 11:40:00,38.84,38.9,38.84,38.88,8963.0,35.8375,35.8929,35.8375,35.8744,8963.0
2021-05-12 11:45:00,38.9,38.96,38.89,38.91,7653.0,35.8929,35.9482,35.8836,35.9021,7653.0
2021-05-12 11:50:00,38.9,38.9,38.81,38.82,10742.0,35.8929,35.8929,35.8098,35.8191,10742.0
2021-05-12 11:55:00,38.8,38.81,38.67,38.71,14650.0,35.8006,35.8098,35.6807,35.7176,14650.0
2021-05-12 12:00:00,38.7,38.7,38.45,38.45,11171.0,35.7083,35.7083,35.4777,35.4777,11171.0
2021-05-12 12:05:00,38.46,38.47,38.39,38.41,7497.0,35.4869,35.4961,35.4223,35.4408,7497.0
2021-05-12 12:10:00,38.4,38.42,38.3,38.35,16517.0,35.4315,35.45,35.3393,35.3854,16517.0
2021-05-12 12:15:00,38.3,38.32,38.18,38.21,21628.0,35.3393,35.3577,35.2285,35.2562,21628.0
2021-05-12 12:20:00,38.22,38.33,38.17,38.33,10770.0,35.2654,35.3669,35.2193,35.3669,10770.0
2021-05-12 12:25:00,38.32,38.42,38.32,38.39,7799.0,35.3577,35.45,35.3577,35.4223,7799.0
2021-05-12 12:30:00,38.4,38.49,38.36,38.48,8536.0,35.4315,35.5146,35.3946,35.5053,8536.0
2021-05-12 12:35:00,38.48,38.49,38.41,38.44,6370.0,35.5053,35.5146,35.4408,35.4684,6370.0
2021-05-12 12:40:00,38.44,38.44,38.33,38.37,12226.0,35.4684,35.4684,35.3669,35.4038,12226.0
2021-05-12 12:45:00,38.36,38.43,38.31,38.39,7828.0,35.3946,35.4592,35.3485,35.4223,7828.0
2021-05-12 12:50:00,38.4,38.46,38.36,38.4,7182.0,35.4315,35.4869,35.3946,35.4315,7182.0
2021-05-12 12:55:00,38.39,38.39,38.3,38.35,6698.0,35.4223,35.4223,35.3393,35.3854,6698.0
2021-05-12 13:00:00,38.35,38.47,38.33,38.46,8180.0,35.3854,35.4961,35.3669,35.4869,8180.0
2021-05-12 13:05:00,38.45,38.46,38.39,38.46,7786.0,35.4777,35.4869,35.4223,35.4869,7786.0
2021-05-12 13:10:00,38.47,38.58,38.47,38.58,20949.0,35.4961,35.5976,35.4961,35.5976,20949.0
2021-05-12 13:15:00,38.57,38.59,38.54,38.56,8901.0,35.5884,35.6068,35.5607,35.5792,8901.0
2021-05-12 13:20:00,38.55,38.55,38.42,38.42,6395.0,35.5699,35.5699,35.45,35.45,6395.0
2021-05-12 13:25:00,38.42,38.46,38.37,38.37,11236.0,35.45,35.4869,35.4038,35.4038,11236.0
2021-05-12 13:30:00,38.36,38.38,38.29,38.3,11005.0,35.3946,35.4131,35.33,35.3393,11005.0
2021-05-12 13:35:00,38.28,38.36,38.22,38.36,17708.0,35.3208,35.3946,35.2654,35.3946,17708.0
2021-05-12 13:40:00,38.36,38.36,38.26,38.27,28696.0,35.3946,35.3946,35.3023,35.3116,28696.0
2021-05-12 13:45:00,38.27,38.36,38.25,38.32,12989.0,35.3116,35.3946,35.2931,35.3577,12989.0
2021-05-12 13:50:00,38.34,38.37,38.24,38.34,16844.0,35.3762,35.4038,35.2839,35.3762,16844.0
2021-05-12 13:55:00,38.34,38.4,38.32,38.38,6511.0,35.3762,35.4315,35.3577,35.4131,6511.0
2021-05-12 14:00:00,38.39,38.46,38.38,38.41,8527.0,35.4223,35.4869,35.4131,35.4408,8527.0
2021-05-12 14:05:00,38.38,38.38,38.32,38.34,9855.0,35.4131,35.4131,35.3577,35.3762,9855.0
2021-05-12 14:10:00,38.33,38.33,38.22,38.24,13606.0,35.3669,35.3669,35.2654,35.2839,13606.0
2021-05-12 14:15:00,38.23,38.23,38.12,38.16,12726.0,35.2747,35.2747,35.1732,35.2101,12726.0
2021-05-12 14:20:00,38.17,38.19,37.99,38.0,39983.0,35.2193,35.2378,35.0532,35.0624,39983.0
2021-05-12 14:25:00,38.01,38.01,37.86,37.87,11330.0,35.0717,35.0717,34.9333,34.9425,11330.0
2021-05-12 14:30:00,37.87,37.98,37.75,37.95,14173.0,34.9425,35.044,34.8318,35.0163,14173.0
2021-05-12 14:35:00,37.91,37.96,37.8,37.91,11753.0,34.9794,35.0255,34.8779,34.9794,11753.0
2021-05-12 14:40:00,37.91,37.97,37.9,37.93,5060.0,34.9794,35.0348,34.9702,34.9979,5060.0
2021-05-12 14:45:00,37.92,38.02,37.87,38.0,11792.0,34.9886,35.0809,34.9425,35.0624,11792.0
2021-05-12 14:50:00,38.01,38.04,37.94,37.98,8322.0,35.0717,35.0994,35.0071,35.044,8322.0
2021-05-12 14:55:00,37.98,37.98,37.87,37.87,8761.0,35.044,35.044,34.9425,34.9425,8761.0
2021-05-12 15:00:00,37.86,37.91,37.82,37.84,10715.0,34.9333,34.9794,34.8964,34.9148,10715.0
2021-05-12 15:05:00,37.83,37.89,37.78,37.87,9340.0,34.9056,34.961,34.8595,34.9425,9340.0
2021-05-12 15:10:00,37.88,37.9,37.77,37.82,12246.0,34.9517,34.9702,34.8502,34.8964,12246.0
2021-05-12 15:15:00,37.82,37.82,37.69,37.69,8078.0,34.8964,34.8964,34.7764,34.7764,8078.0
2021-05-12 15:20:00,37.69,37.75,37.63,37.65,15548.0,34.7764,34.8318,34.7211,34.7395,15548.0
2021-05-12 15:25:00,37.66,37.71,37.62,37.65,16109.0,34.7487,34.7949,34.7118,34.7395,16109.0
2021-05-12 15:30:00,37.63,37.65,37.55,37.63,26927.0,34.7211,34.7395,34.6472,34.7211,26927.0
2021-05-12 15:35:00,37.61,37.61,37.48,37.52,35903.0,34.7026,34.7026,34.5826,34.6196,35903.0
2021-05-12 15:40:00,37.52,37.72,37.52,37.66,30196.0,34.6196,34.8041,34.6196,34.7487,30196.0
2021-05-12 15:45:00,37.66,37.73,37.65,37.7,37246.0,34.7487,34.8133,34.7395,34.7856,37246.0
2021-05-12 15:50:00,37.7,37.7,37.57,37.62,54658.0,34.7856,34.7856,34.6657,34.7118,54658.0
2021-05-12 15:55:00,37.61,37.77,37.6,37.75,102432.0,34.7026,34.8502,34.6934,34.8318,102432.0
2021-05-13 09:30:00,37.18,37.38,37.09,37.37,59743.0,34.3058,34.4904,34.2228,34.4811,59743.0
2021-05-13 09:35:00,37.38,37.55,37.28,37.28,21434.0,34.4904,34.6472,34.3981,34.3981,21434.0
2021-05-13 09:40:00,37.28,37.66,37.28,37.54,19585.0,34.3981,34.7487,34.3981,34.638,19585.0
2021-05-13 09:45:00,37.56,37.69,37.53,37.61,9883.0,34.6565,34.7764,34.6288,34.7026,9883.0
2021-05-13 09:50:00,37.66,37.85,37.66,37.79,9021.0,34.7487,34.924,34.7487,34.8687,9021.0
2021-05-13 09:55:00,37.81,37.91,37.72,37.82,7992.0,34.8871,34.9794,34.8041,34.8964,7992.0
2021-05-13 10:00:00,37.85,38.04,37.85,38.02,13066.0,34.924,35.0994,34.924,35.0809,13066.0
2021-05-13 10:05:00,38.02,38.06,37.79,37.83,11170.0,35.0809,35.1178,34.8687,34.9056,11170.0
2021-05-13 10:10:00,37.81,37.94,37.78,37.81,13800.0,34.8871,35.0071,34.8595,34.8871,13800.0
2021-05-13 10:15:00,37.81,37.89,37.65,37.7,15664.0,34.8871,34.961,34.7395,34.7856,15664.0
2021-05-13 10:20:00,37.7,37.85,37.59,37.81,11291.0,34.7856,34.924,34.6841,34.8871,11291.0
2021-05-13 10:25:00,37.81,37.88,37.78,37.88,13674.0,34.8871,34.9517,34.8595,34.9517,13674.0
2021-05-13 10:30:00,37.93,38.14,37.93,38.11,36185.0,34.9979,35.1916,34.9979,35.1639,36185.0
2021-05-13 10:35:00,38.1,38.19,38.0,38.13,57037.0,35.1547,35.2378,35.0624,35.1824,57037.0
2021-05-13 10:40:00,38.12,38.14,37.73,37.75,11536.0,35.1732,35.1916,34.8133,34.8318,11536.0
2021-05-13 10:45:00,37.76,37.79,37.62,37.62,9304.0,34.841,34.8687,34.7118,34.7118,9304.0
2021-05-13 10:50:00,37.62,37.76,37.62,37.76,11221.0,34.7118,34.841,34.7118,34.841,11221.0
2021-05-13 10:55:00,37.77,37.79,37.64,37.75,10231.0,34.8502,34.8687,34.7303,34.8318,10231.0
2021-05-13 11:00:00,37.74,37.74,37.57,37.6,14274.0,34.8225,34.8225,34.6657,34.6934,14274.0
2021-05-13 11:05:00,37.59,37.59,37.42,37.45,11267.0,34.6841,34.6841,34.5273,34.555,11267.0
2021-05-13 11:10:00,37.43,37.45,37.37,37.38,13713.0,34.5365,34.555,34.4811,34.4904,13713.0
2021-05-13 11:15:00,37.39,37.48,37.34,37.48,9609.0,34.4996,34.5826,34.4535,34.5826,9609.0
2021-05-13 11:20:00,37.45,37.52,37.42,37.46,17071.0,34.555,34.6196,34.5273,34.5642,17071.0
2021-05-13 11:25:00,37.47,37.47,37.27,37.27,12046.0,34.5734,34.5734,34.3889,34.3889,12046.0
2021-05-13 11:30:00,37.27,37.34,37.19,37.29,21205.0,34.3889,34.4535,34.3151,34.4073,21205.0
2021-05-13 11:35:00,37.29,37.29,37.18,37.26,11692.0,34.4073,34.4073,34.3058,34.3797,11692.0
2021-05-13 11:40:00,37.25,37.26,37.11,37.12,12447.0,34.3704,34.3797,34.2412,34.2505,12447.0
2021-05-13 11:45:00,37.1,37.24,37.08,37.17,11007.0,34.232,34.3612,34.2136,34.2966,11007.0
2021-05-13 11:50:00,37.17,37.17,37.02,37.08,12538.0,34.2966,34.2966,34.1582,34.2136,12538.0
2021-05-13 11:55:00,37.07,37.07,36.9,36.97,16415.0,34.2043,34.2043,34.0475,34.1121,16415.0
2021-05-13 12:00:00,37.0,37.11,36.99,37.03,12585.0,34.1398,34.2412,34.1305,34.1674,12585.0
2021-05-13 12:05:00,37.02,37.09,36.98,37.04,9464.0,34.1582,34.2228,34.1213,34.1767,9464.0
2021-05-13 12:10:00,37.06,37.29,37.06,37.29,8840.0,34.1951,34.4073,34.1951,34.4073,8840.0
2021-05-13 12:15:00,37.26,37.31,37.14,37.14,16742.0,34.3797,34.4258,34.2689,34.2689,16742.0
2021-05-13 12:20:00,37.13,37.13,37.03,37.11,7933.0,34.2597,34.2597,34.1674,34.2412,7933.0
2021-05-13 12:25:00,37.1,37.18,37.1,37.13,11960.0,34.232,34.3058,34.232,34.2597,11960.0
2021-05-13 12:30:00,37.14,37.21,37.13,37.21,7061.0,34.2689,34.3335,34.2597,34.3335,7061.0
2021-05-13 12:35:00,37.21,37.21,37.14,37.15,4453.0,34.3335,34.3335,34.2689,34.2782,4453.0
2021-05-13 12:40:00,37.14,37.14,37.07,37.07,7780.0,34.2689,34.2689,34.2043,34.2043,7780.0
2021-05-13 12:45:00,37.06,37.08,37.02,37.06,7346.0,34.1951,34.2136,34.1582,34.1951,7346.0
2021-05-13 12:50:00,37.05,37.05,36.96,36.98,9099.0,34.1859,34.1859,34.1028,34.1213,9099.0
2021-05-13 12:55:00,36.98,37.0,36.82,36.91,7874.0,34.1213,34.1398,33.9737,34.0567,7874.0
2021-05-13 13:00:00,36.87,36.95,36.87,36.89,7177.0,34.0198,34.0936,34.0198,34.0383,7177.0
2021-05-13 13:05:00,36.89,36.92,36.82,36.92,7000.0,34.0383,34.0659,33.9737,34.0659,7000.0
2021-05-13 13:10:00,36.91,36.96,36.91,36.95,16756.0,34.0567,34.1028,34.0567,34.0936,16756.0
2021-05-13 13:15:00,36.94,37.06,36.94,36.99,13101.0,34.0844,34.1951,34.0844,34.1305,13101.0
2021-05-13 13:20:00,36.99,36.99,36.76,36.77,7000.0,34.1305,34.1305,33.9183,33.9275,7000.0
2021-05-13 13:25:00,36.74,36.9,36.73,36.89,11197.0,33.8999,34.0475,33.8906,34.0383,11197.0
2021-05-13 13:30:00,36.88,36.89,36.73,36.74,7749.0,34.029,34.0383,33.8906,33.8999,7749.0
2021-05-13 13:35:00,36.75,36.76,36.63,36.69,7767.0,33.9091,33.9183,33.7984,33.8537,7767.0
2021-05-13 13:40:00,36.71,36.71,36.6,36.67,9317.0,33.8722,33.8722,33.7707,33.8353,9317.0
2021-05-13 13:45:00,36.69,36.73,36.52,36.52,9925.0,33.8537,33.8906,33.6969,33.6969,9925.0
2021-05-13 13:50:00,36.57,36.81,36.55,36.8,9096.0,33.743,33.9644,33.7245,33.9552,9096.0
2021-05-13 13:55:00,36.8,36.87,36.74,36.81,28851.0,33.9552,34.0198,33.8999,33.9644,28851.0
2021-05-13 14:00:00,36.83,37.11,36.83,37.07,8956.0,33.9829,34.2412,33.9829,34.2043,8956.0
2021-05-13 14:05:00,37.09,37.18,37.02,37.07,17409.0,34.2228,34.3058,34.1582,34.2043,17409.0
2021-05-13 14:10:00,37.04,37.1,37.02,37.04,8142.0,34.1767,34.232,34.1582,34.1767,8142.0
2021-05-13 14:15:00,37.03,37.03,36.95,36.97,10332.0,34.1674,34.1674,34.0936,34.1121,10332.0
2021-05-13 14:20:00,36.97,37.13,36.97,37.12,8843.0,34.1121,34.2597,34.1121,34.2505,8843.0
2021-05-13 14:25:00,37.1,37.22,37.1,37.21,27960.0,34.232,34.3427,34.232,34.3335,27960.0
2021-05-13 14:30:00,37.22,37.31,37.2,37.31,16491.0,34.3427,34.4258,34.3243,34.4258,16491.0
2021-05-13 14:35:00,37.32,37.4,37.31,37.33,7716.0,34.435,34.5088,34.4258,34.4442,7716.0
2021-05-13 14:40:00,37.28,37.38,37.26,37.32,7392.0,34.3981,34.4904,34.3797,34.435,7392.0
2021-05-13 14:45:00,37.32,37.35,37.23,37.26,22932.0,34.435,34.4627,34.352,34.3797,22932.0
2021-05-13 14:50:00,37.27,37.28,37.22,37.25,15690.0,34.3889,34.3981,34.3427,34.3704,15690.0
2021-05-13 14:55:00,37.25,37.31,37.21,37.23,51607.0,34.3704,34.4258,34.3335,34.352,51607.0
2021-05-13 15:00:00,37.23,37.34,37.23,37.3,52788.0,34.352,34.4535,34.352,34.4166,52788.0
2021-05-13 15:05:00,37.28,37.3,37.15,37.3,61101.0,34.3981,34.4166,34.2782,34.4166,61101.0
2021-05-13 15:10:00,37.3,37.3,37.15,37.2,15088.0,34.4166,34.4166,34.2782,34.3243,15088.0
2021-05-13 15:15:00,37.19,37.26,37.19,37.22,13058.0,34.3151,34.3797,34.3151,34.3427,13058.0
2021-05-13 15:20:00,37.21,37.27,37.21,37.27,11947.0,34.3335,34.3889,34.3335,34.3889,11947.0
2021-05-13 15:25:00,37.3,37.37,37.3,37.35,14979.0,34.4166,34.4811,34.4166,34.4627,14979.0
2021-05-13 15:30:00,37.35,37.45,37.35,37.45,16691.0,34.4627,34.555,34.4627,34.555,16691.0
2021-05-13 15:35:00,37.45,37.49,37.4,37.48,17404.0,34.555,34.5919,34.5088,34.5826,17404.0
2021-05-13 15:40:00,37.48,37.52,37.45,37.52,20042.0,34.5826,34.6196,34.555,34.6196,20042.0
2021-05-13 15:45:00,37.51,37.55,37.47,37.52,27667.0,34.6103,34.6472,34.5734,34.6196,27667.0
2021-05-13 15:50:00,37.52,37.52,37.43,37.46,39199.0,34.6196,34.6196,34.5365,34.5642,39199.0
2021-05-13 15:55:00,37.47,37.51,37.43,37.49,85220.0,34.5734,34.6103,34.5365,34.5919,85220.0
2021-05-14 09:30:00,38.08,38.27,37.9,38.06,26056.0,35.1363,35.3116,34.9702,35.1178,26056.0
2021-05-14 09:35:00,38.07,38.24,37.95,38.08,9434.0,35.127,35.2839,35.0163,35.1363,9434.0
2021-05-14 09:40:00,37.96,38.15,37.96,38.11,14758.0,35.0255,35.2009,35.0255,35.1639,14758.0
2021-05-14 09:45:00,38.14,38.23,38.14,38.19,10197.0,35.1916,35.2747,35.1916,35.2378,10197.0
2021-05-14 09:50:00,38.23,38.4,38.16,38.34,8011.0,35.2747,35.4315,35.2101,35.3762,8011.0
2021-05-14 09:55:00,38.32,38.43,38.31,38.35,4765.0,35.3577,35.4592,35.3485,35.3854,4765.0
2021-05-14 10:00:00,38.3,38.56,38.3,38.55,62989.0,35.3393,35.5792,35.3393,35.5699,62989.0
2021-05-14 10:05:00,38.56,38.71,38.51,38.71,9326.0,35.5792,35.7176,35.533,35.7176,9326.0
2021-05-14 10:10:00,38.68,38.68,38.56,38.57,8689.0,35.6899,35.6899,35.5792,35.5884,8689.0
2021-05-14 10:15:00,38.57,38.59,38.28,38.34,25800.0,35.5884,35.6068,35.3208,35.3762,25800.0
2021-05-14 10:20:00,38.35,38.41,38.25,38.33,25050.0,35.3854,35.4408,35.2931,35.3669,25050.0
2021-05-14 10:25:00,38.35,38.47,38.34,38.34,6645.0,35.3854,35.4961,35.3762,35.3762,6645.0
2021-05-14 10:30:00,38.36,38.46,38.33,38.44,13737.0,35.3946,35.4869,35.3669,35.4684,13737.0
2021-05-14 10:35:00,38.44,38.48,38.26,38.26,18802.0,35.4684,35.5053,35.3023,35.3023,18802.0
2021-05-14 10:40:00,38.27,38.33,38.2,38.22,33003.0,35.3116,35.3669,35.247,35.2654,33003.0
2021-05-14 10:45:00,38.24,38.39,38.22,38.24,7820.0,35.2839,35.4223,35.2654,35.2839,7820.0
2021-05-14 10:50:00,38.25,38.36,38.22,38.34,24961.0,35.2931,35.3946,35.2654,35.3762,24961.0
2021-05-14 10:55:00,38.35,38.37,38.23,38.26,7389.0,35.3854,35.4038,35.2747,35.3023,7389.0
2021-05-14 11:00:00,38.24,38.24,38.06,38.1,32043.0,35.2839,35.2839,35.1178,35.1547,32043.0
2021-05-14 11:05:00,38.14,38.17,38.03,38.03,6647.0,35.1916,35.2193,35.0901,35.0901,6647.0
2021-05-14 11:10:00,38.05,38.1,38.05,38.1,6948.0,35.1086,35.1547,35.1086,35.1547,6948.0
2021-05-14 11:15:00,38.1,38.12,37.99,38.02,23969.0,35.1547,35.1732,35.0532,35.0809,23969.0
2021-05-14 11:20:00,37.98,38.1,37.94,37.99,15992.0,35.044,35.1547,35.0071,35.0532,15992.0
2021-05-14 11:25:00,38.0,38.07,37.98,37.99,13509.0,35.0624,35.127,35.044,35.0532,13509.0
2021-05-14 11:30:00,37.99,38.06,37.97,38.04,14453.0,35.0532,35.1178,35.0348,35.0994,14453.0
2021-05-14 11:35:00,38.04,38.1,38.03,38.07,11681.0,35.0994,35.1547,35.0901,35.127,11681.0
2021-05-14 11:40:00,38.08,38.12,38.05,38.12,6971.0,35.1363,35.1732,35.1086,35.1732,6971.0
2021-05-14 11:45:00,38.12,38.2,38.11,38.18,9026.0,35.1732,35.247,35.1639,35.2285,9026.0
2021-05-14 11:50:00,38.18,38.2,38.11,38.2,16176.0,35.2285,35.247,35.1639,35.247,16176.0
2021-05-14 11:55:00,38.2,38.21,38.15,38.16,4691.0,35.247,35.2562,35.2009,35.2101,4691.0
2021-05-14 12:00:00,38.16,38.27,38.14,38.27,12271.0,35.2101,35.3116,35.1916,35.3116,12271.0
2021-05-14 12:05:00,38.28,38.31,38.24,38.24,25290.0,35.3208,35.3485,35.2839,35.2839,25290.0
2021-05-14 12:10:00,38.25,38.27,38.23,38.26,4657.0,35.2931,35.3116,35.2747,35.3023,4657.0
2021-05-14 12:15:00,38.28,38.28,38.22,38.23,4768.0,35.3208,35.3208,35.2654,35.2747,4768.0
2021-05-14 12:20:00,38.24,38.28,38.22,38.24,8623.0,35.2839,35.3208,35.2654,35.2839,8623.0
2021-05-14 12:25:00,38.25,38.25,38.17,38.2,8029.0,35.2931,35.2931,35.2193,35.247,8029.0
2021-05-14 12:30:00,38.2,38.22,38.17,38.18,12325.0,35.247,35.2654,35.2193,35.2285,12325.0
2021-05-14 12:35:00,38.18,38.21,38.17,38.19,4739.0,35.2285,35.2562,35.2193,35.2378,4739.0
2021-05-14 12:40:00,38.2,38.25,38.19,38.23,4571.0,35.247,35.2931,35.2378,35.2747,4571.0
2021-05-14 12:45:00,38.25,38.3,38.23,38.28,8481.0,35.2931,35.3393,35.2747,35.3208,8481.0
2021-05-14 12:50:00,38.29,38.3,38.23,38.23,10275.0,35.33,35.3393,35.2747,35.2747,10275.0
2021-05-14 12:55:00,38.23,38.26,38.2,38.22,10642.0,35.2747,35.3023,35.247,35.2654,10642.0
2021-05-14 13:00:00,38.24,38.24,38.15,38.17,5861.0,35.2839,35.2839,35.2009,35.2193,5861.0
2021-05-14 13:05:00,38.18,38.2,38.17,38.19,6071.0,35.2285,35.247,35.2193,35.2378,6071.0
2021-05-14 13:10:00,38.19,38.23,38.18,38.23,2953.0,35.2378,35.2747,35.2285,35.2747,2953.0
2021-05-14 13:15:00,38.22,38.26,38.21,38.24,3733.0,35.2654,35.3023,35.2562,35.2839,3733.0
2021-05-14 13:20:00,38.24,38.37,38.24,38.37,4536.0,35.2839,35.4038,35.2839,35.4038,4536.0
2021-05-14 13:25:00,38.38,38.38,38.35,38.37,9941.0,35.4131,35.4131,35.3854,35.4038,9941.0
2021-05-14 13:30:00,38.37,38.38,38.29,38.32,8129.0,35.4038,35.4131,35.33,35.3577,8129.0
2021-05-14 13:35:00,38.32,38.32,38.29,38.31,4217.0,35.3577,35.3577,35.33,35.3485,4217.0
2021-05-14 13:40:00,38.32,38.36,38.31,38.31,12401.0,35.3577,35.3946,35.3485,35.3485,12401.0
2021-05-14 13:45:00,38.29,38.36,38.27,38.36,5935.0,35.33,35.3946,35.3116,35.3946,5935.0
2021-05-14 13:50:00,38.37,38.39,38.35,38.35,7189.0,35.4038,35.4223,35.3854,35.3854,7189.0
2021-05-14 13:55:00,38.36,38.38,38.32,38.36,7222.0,35.3946,35.4131,35.3577,35.3946,7222.0
2021-05-14 14:00:00,38.35,38.38,38.34,38.36,8027.0,35.3854,35.4131,35.3762,35.3946,8027.0
2021-05-14 14:05:00,38.36,38.41,38.36,38.41,6971.0,35.3946,35.4408,35.3946,35.4408,6971.0
2021-05-14 14:10:00,38.41,38.46,38.4,38.43,8863.0,35.4408,35.4869,35.4315,35.4592,8863.0
2021-05-14 14:15:00,38.43,38.47,38.42,38.47,6172.0,35.4592,35.4961,35.45,35.4961,6172.0
2021-05-14 14:20:00,38.47,38.52,38.47,38.51,8923.0,35.4961,35.5422,35.4961,35.533,8923.0
2021-05-14 14:25:00,38.52,38.56,38.5,38.54,11121.0,35.5422,35.5792,35.5238,35.5607,11121.0
2021-05-14 14:30:00,38.53,38.56,38.5,38.55,5236.0,35.5515,35.5792,35.5238,35.5699,5236.0
2021-05-14 14:35:00,38.56,38.56,38.46,38.5,8895.0,35.5792,35.5792,35.4869,35.5238,8895.0
2021-05-14 14:40:00,38.5,38.52,38.43,38.47,8837.0,35.5238,35.5422,35.4592,35.4961,8837.0
2021-05-14 14:45:00,38.47,38.5,38.4,38.44,8794.0,35.4961,35.5238,35.4315,35.4684,8794.0
2021-05-14 14:50:00,38.43,38.49,38.41,38.47,6794.0,35.4592,35.5146,35.4408,35.4961,6794.0
2021-05-14 14:55:00,38.48,38.51,38.45,38.45,12060.0,35.5053,35.533,35.4777,35.4777,12060.0
2021-05-14 15:00:00,38.45,38.48,38.3,38.38,19719.0,35.4777,35.5053,35.3393,35.4131,19719.0
2021-05-14 15:05:00,38.4,38.43,38.39,38.43,23842.0,35.4315,35.4592,35.4223,35.4592,23842.0
2021-05-14 15:10:00,38.42,38.48,38.42,38.45,6278.0,35.45,35.5053,35.45,35.4777,6278.0
2021-05-14 15:15:00,38.45,38.5,38.45,38.47,9776.0,35.4777,35.5238,35.4777,35.4961,9776.0
2021-05-14 15:20:00,38.48,38.52,38.47,38.5,11707.0,35.5053,35.5422,35.4961,35.5238,11707.0
2021-05-14 15:25:00,38.5,38.55,38.48,38.54,14844.0,35.5238,35.5699,35.5053,35.5607,14844.0
2021-05-14 15:30:00,38.54,38.55,38.47,38.48,21651.0,35.5607,35.5699,35.4961,35.5053,21651.0
2021-05-14 15:35:00,38.48,38.48,38.39,38.42,30116.0,35.5053,35.5053,35.4223,35.45,30116.0
2021-05-14 15:40:00,38.42,38.44,38.33,38.37,18998.0,35.45,35.4684,35.3669,35.4038,18998.0
2021-05-14 15:45:00,38.38,38.45,38.37,38.39,27026.0,35.4131,35.4777,35.4038,35.4223,27026.0
2021-05-14 15:50:00,38.39,38.51,38.37,38.49,32027.0,35.4223,35.533,35.4038,35.5146,32027.0
2021-05-14 15:55:00,38.49,38.53,38.45,38.51,68735.0,35.5146,35.5515,35.4777,35.533,68735.0
2021-05-17 09:30:00,38.45,38.85,38.37,38.69,31165.0,35.4777,35.8467,35.4038,35.6991,31165.0
2021-05-17 09:35:00,38.82,38.99,38.82,38.95,10322.0,35.8191,35.9759,35.8191,35.939,10322.0
2021-05-17 09:40:00,38.87,38.91,38.49,38.49,8775.0,35.8652,35.9021,35.5146,35.5146,8775.0
2021-05-17 09:45:00,38.47,38.65,38.39,38.41,8920.0,35.4961,35.6622,35.4223,35.4408,8920.0
2021-05-17 09:50:00,38.36,38.37,38.19,38.28,12435.0,35.3946,35.4038,35.2378,35.3208,12435.0
2021-05-17 09:55:00,38.26,38.36,38.22,38.32,4873.0,35.3023,35.3946,35.2654,35.3577,4873.0
2021-05-17 10:00:00,38.33,38.47,38.29,38.47,5572.0,35.3669,35.4961,35.33,35.4961,5572.0
2021-05-17 10:05:00,38.55,38.74,38.52,38.66,6280.0,35.5699,35.7452,35.5422,35.6714,6280.0
2021-05-17 10:10:00,38.58,38.86,38.52,38.85,5741.0,35.5976,35.856,35.5422,35.8467,5741.0
2021-05-17 10:15:00,38.84,38.99,38.81,38.96,11301.0,35.8375,35.9759,35.8098,35.9482,11301.0
2021-05-17 10:20:00,38.98,38.99,38.82,38.84,10725.0,35.9667,35.9759,35.8191,35.8375,10725.0
2021-05-17 10:25:00,38.89,38.96,38.59,38.59,18208.0,35.8836,35.9482,35.6068,35.6068,18208.0
2021-05-17 10:30:00,38.58,38.65,38.57,38.61,9775.0,35.5976,35.6622,35.5884,35.6253,9775.0
2021-05-17 10:35:00,38.65,39.04,38.64,38.98,15535.0,35.6622,36.0221,35.653,35.9667,15535.0
2021-05-17 10:40:00,38.97,39.09,38.95,39.02,12210.0,35.9575,36.0682,35.939,36.0036,12210.0
2021-05-17 10:45:00,39.0,39.14,39.0,39.12,11992.0,35.9851,36.1143,35.9851,36.0959,11992.0
2021-05-17 10:50:00,39.13,39.2,39.09,39.1,15776.0,36.1051,36.1697,36.0682,36.0774,15776.0
2021-05-17 10:55:00,39.13,39.17,38.85,38.85,14477.0,36.1051,36.142,35.8467,35.8467,14477.0
2021-05-17 11:00:00,38.83,38.83,38.65,38.75,18077.0,35.8283,35.8283,35.6622,35.7545,18077.0
2021-05-17 11:05:00,38.72,38.83,38.69,38.81,32987.0,35.7268,35.8283,35.6991,35.8098,32987.0
2021-05-17 11:10:00,38.78,39.02,38.78,39.02,8137.0,35.7822,36.0036,35.7822,36.0036,8137.0
2021-05-17 11:15:00,39.0,39.04,38.91,38.92,8354.0,35.9851,36.0221,35.9021,35.9113,8354.0
2021-05-17 11:20:00,38.93,38.96,38.84,38.84,15602.0,35.9206,35.9482,35.8375,35.8375,15602.0
2021-05-17 11:25:00,38.84,38.95,38.8,38.95,4801.0,35.8375,35.939,35.8006,35.939,4801.0
2021-05-17 11:30:00,38.97,39.02,38.89,38.9,12610.0,35.9575,36.0036,35.8836,35.8929,12610.0
2021-05-17 11:35:00,38.91,38.97,38.88,38.88,9689.0,35.9021,35.9575,35.8744,35.8744,9689.0
2021-05-17 11:40:00,38.87,39.0,38.86,38.88,6539.0,35.8652,35.9851,35.856,35.8744,6539.0
2021-05-17 11:45:00,38.89,38.92,38.83,38.83,7606.0,35.8836,35.9113,35.8283,35.8283,7606.0
2021-05-17 11:50:00,38.85,38.85,38.75,38.84,11111.0,35.8467,35.8467,35.7545,35.8375,11111.0
2021-05-17 11:55:00,38.83,38.86,38.75,38.75,12867.0,35.8283,35.856,35.7545,35.7545,12867.0
2021-05-17 12:00:00,38.76,38.82,38.7,38.8,4302.0,35.7637,35.8191,35.7083,35.8006,4302.0
2021-05-17 12:05:00,38.79,38.83,38.73,38.74,10063.0,35.7914,35.8283,35.736,35.7452,10063.0
2021-05-17 12:10:00,38.77,38.8,38.68,38.7,22387.0,35.7729,35.8006,35.6899,35.7083,22387.0
2021-05-17 12:15:00,38.73,38.78,38.7,38.72,27449.0,35.736,35.7822,35.7083,35.7268,27449.0
2021-05-17 12:20:00,38.72,38.75,38.69,38.72,20297.0,35.7268,35.7545,35.6991,35.7268,20297.0
2021-05-17 12:25:00,38.72,38.77,38.71,38.76,14541.0,35.7268,35.7729,35.7176,35.7637,14541.0
2021-05-17 12:30:00,38.77,38.79,38.69,38.73,13638.0,35.7729,35.7914,35.6991,35.736,13638.0
2021-05-17 12:35:00,38.77,38.77,38.71,38.76,8032.0,35.7729,35.7729,35.7176,35.7637,8032.0
2021-05-17 12:40:00,38.75,38.75,38.66,38.66,6004.0,35.7545,35.7545,35.6714,35.6714,6004.0
2021-05-17 12:45:00,38.67,38.67,38.6,38.64,13115.0,35.6807,35.6807,35.6161,35.653,13115.0
2021-05-17 12:50:00,38.65,38.7,38.63,38.64,7824.0,35.6622,35.7083,35.6437,35.653,7824.0
2021-05-17 12:55:00,38.65,38.67,38.62,38.66,9158.0,35.6622,35.6807,35.6345,35.6714,9158.0
2021-05-17 13:00:00,38.66,38.71,38.65,38.69,6993.0,35.6714,35.7176,35.6622,35.6991,6993.0
2021-05-17 13:05:00,38.7,38.74,38.67,38.67,3089.0,35.7083,35.7452,35.6807,35.6807,3089.0
2021-05-17 13:10:00,38.67,38.73,38.64,38.73,19182.0,35.6807,35.736,35.653,35.736,19182.0
2021-05-17 13:15:00,38.75,38.81,38.74,38.76,12473.0,35.7545,35.8098,35.7452,35.7637,12473.0
2021-05-17 13:20:00,38.76,38.77,38.66,38.74,9458.0,35.7637,35.7729,35.6714,35.7452,9458.0
2021-05-17 13:25:00,38.73,38.76,38.7,38.75,7602.0,35.736,35.7637,35.7083,35.7545,7602.0
2021-05-17 13:30:00,38.75,38.79,38.71,38.71,7228.0,35.7545,35.7914,35.7176,35.7176,7228.0
2021-05-17 13:35:00,38.73,38.79,38.72,38.75,6814.0,35.736,35.7914,35.7268,35.7545,6814.0
2021-05-17 13:40:00,38.74,38.77,38.67,38.74,6526.0,35.7452,35.7729,35.6807,35.7452,6526.0
2021-05-17 13:45:00,38.76,38.88,38.76,38.81,6230.0,35.7637,35.8744,35.7637,35.8098,6230.0
2021-05-17 13:50:00,38.8,38.83,38.78,38.83,5934.0,35.8006,35.8283,35.7822,35.8283,5934.0
2021-05-17 13:55:00,38.82,38.82,38.76,38.76,11057.0,35.8191,35.8191,35.7637,35.7637,11057.0
2021-05-17 14:00:00,38.78,38.88,38.78,38.87,6305.0,35.7822,35.8744,35.7822,35.8652,6305.0
2021-05-17 14:05:00,38.87,38.88,38.81,38.82,10402.0,35.8652,35.8744,35.8098,35.8191,10402.0
2021-05-17 14:10:00,38.81,38.82,38.77,38.8,11209.0,35.8098,35.8191,35.7729,35.8006,11209.0
2021-05-17 14:15:00,38.81,38.83,38.77,38.83,10610.0,35.8098,35.8283,35.7729,35.8283,10610.0
2021-05-17 14:20:00,38.82,38.85,38.77,38.77,8056.0,35.8191,35.8467,35.7729,35.7729,8056.0
2021-05-17 14:25:00,38.77,38.78,38.73,38.78,15348.0,35.7729,35.7822,35.736,35.7822,15348.0
2021-05-17 14:30:00,38.77,38.81,38.74,38.75,8740.0,35.7729,35.8098,35.7452,35.7545,8740.0
2021-05-17 14:35:00,38.77,38.77,38.64,38.66,9482.0,35.7729,35.7729,35.653,35.6714,9482.0
2021-05-17 14:40:00,38.66,38.72,38.66,38.69,7014.0,35.6714,35.7268,35.6714,35.6991,7014.0
2021-05-17 14:45:00,38.69,38.74,38.67,38.69,13539.0,35.6991,35.7452,35.6807,35.6991,13539.0
2021-05-17 14:50:00,38.7,38.8,38.7,38.78,7672.0,35.7083,35.8006,35.7083,35.7822,7672.0
2021-05-17 14:55:00,38.79,38.81,38.74,38.81,13252.0,35.7914,35.8098,35.7452,35.8098,13252.0
2021-05-17 15:00:00,38.81,38.85,38.8,38.82,8166.0,35.8098,35.8467,35.8006,35.8191,8166.0
2021-05-17 15:05:00,38.83,38.93,38.82,38.88,8593.0,35.8283,35.9206,35.8191,35.8744,8593.0
2021-05-17 15:10:00,38.88,38.89,38.81,38.82,9420.0,35.8744,35.8836,35.8098,35.8191,9420.0
2021-05-17 15:15:00,38.82,38.86,38.8,38.83,11823.0,35.8191,35.856,35.8006,35.8283,11823.0
2021-05-17 15:20:00,38.83,38.92,38.83,38.91,7135.0,35.8283,35.9113,35.8283,35.9021,7135.0
2021-05-17 15:25:00,38.91,38.93,38.89,38.92,16381.0,35.9021,35.9206,35.8836,35.9113,16381.0
2021-05-17 15:30:00,38.93,39.03,38.92,39.03,16758.0,35.9206,36.0128,35.9113,36.0128,16758.0
2021-05-17 15:35:00,39.01,39.02,38.91,39.0,19565.0,35.9944,36.0036,35.9021,35.9851,19565.0
2021-05-17 15:40:00,38.99,39.02,38.9,38.91,24501.0,35.9759,36.0036,35.8929,35.9021,24501.0
2021-05-17 15:45:00,38.91,38.96,38.89,38.9,25569.0,35.9021,35.9482,35.8836,35.8929,25569.0
2021-05-17 15:50:00,38.89,39.01,38.88,38.98,43830.0,35.8836,35.9944,35.8744,35.9667,43830.0
2021-05-17 15:55:00,38.97,39.09,38.96,39.06,73066.0,35.9575,36.0682,35.9482,36.0405,73066.0
2021-05-18 09:30:00,39.05,39.18,38.76,38.78,23441.0,36.0313,36.1512,35.7637,35.7822,23441.0
2021-05-18 09:35:00,38.7,39.0,38.69,38.96,9675.0,35.7083,35.9851,35.6991,35.9482,9675.0
2021-05-18 09:40:00,39.0,39.02,38.9,39.02,4819.0,35.9851,36.0036,35.8929,36.0036,4819.0
2021-05-18 09:45:00,39.05,39.07,38.8,39.02,11594.0,36.0313,36.0497,35.8006,36.0036,11594.0
2021-05-18 09:50:00,39.06,39.17,39.01,39.12,7975.0,36.0405,36.142,35.9944,36.0959,7975.0
2021-05-18 09:55:00,39.13,39.28,39.09,39.12,10645.0,36.1051,36.2435,36.0682,36.0959,10645.0
2021-05-18 10:00:00,39.11,39.14,38.82,38.98,9006.0,36.0866,36.1143,35.8191,35.9667,9006.0
2021-05-18 10:05:00,38.97,39.05,38.92,38.99,17932.0,35.9575,36.0313,35.9113,35.9759,17932.0
2021-05-18 10:10:00,38.99,39.0,38.87,38.91,14874.0,35.9759,35.9851,35.8652,35.9021,14874.0
2021-05-18 10:15:00,38.89,38.89,38.71,38.72,12736.0,35.8836,35.8836,35.7176,35.7268,12736.0
2021-05-18 10:20:00,38.75,38.95,38.73,38.89,8661.0,35.7545,35.939,35.736,35.8836,8661.0
2021-05-18 10:25:00,38.88,38.98,38.87,38.9,5260.0,35.8744,35.9667,35.8652,35.8929,5260.0
2021-05-18 10:30:00,38.9,38.91,38.81,38.86,8732.0,35.8929,35.9021,35.8098,35.856,8732.0
2021-05-18 10:35:00,38.89,38.95,38.85,38.87,17379.0,35.8836,35.939,35.8467,35.8652,17379.0
2021-05-18 10:40:00,38.89,39.0,38.87,38.88,6546.0,35.8836,35.9851,35.8652,35.8744,6546.0
2021-05-18 10:45:00,38.96,39.08,38.95,39.08,9067.0,35.9482,36.059,35.939,36.059,9067.0
2021-05-18 10:50:00,39.06,39.08,38.97,38.97,8426.0,36.0405,36.059,35.9575,35.9575,8426.0
2021-05-18 10:55:00,38.95,39.1,38.94,39.1,9191.0,35.939,36.0774,35.9298,36.0774,9191.0
2021-05-18 11:00:00,39.08,39.09,38.84,38.84,30519.0,36.059,36.0682,35.8375,35.8375,30519.0
2021-05-18 11:05:00,38.86,38.89,38.78,38.87,5886.0,35.856,35.8836,35.7822,35.8652,5886.0
2021-05-18 11:10:00,38.86,39.12,38.86,39.12,9946.0,35.856,36.0959,35.856,36.0959,9946.0
2021-05-18 11:15:00,39.11,39.12,39.07,39.1,9302.0,36.0866,36.0959,36.0497,36.0774,9302.0
2021-05-18 11:20:00,39.08,39.13,39.07,39.08,3350.0,36.059,36.1051,36.0497,36.059,3350.0
2021-05-18 11:25:00,39.07,39.07,39.0,39.06,8426.0,36.0497,36.0497,35.9851,36.0405,8426.0
2021-05-18 11:30:00,39.05,39.06,38.97,39.01,5460.0,36.0313,36.0405,35.9575,35.9944,5460.0
2021-05-18 11:35:00,38.98,39.08,38.98,39.06,7105.0,35.9667,36.059,35.9667,36.0405,7105.0
2021-05-18 11:40:00,39.06,39.06,38.93,38.93,4857.0,36.0405,36.0405,35.9206,35.9206,4857.0
2021-05-18 11:45:00,38.92,39.02,38.9,39.02,9345.0,35.9113,36.0036,35.8929,36.0036,9345.0
2021-05-18 11:50:00,39.05,39.09,39.01,39.01,5664.0,36.0313,36.0682,35.9944,35.9944,5664.0
2021-05-18 11:55:00,39.02,39.07,38.9,38.9,15132.0,36.0036,36.0497,35.8929,35.8929,15132.0
2021-05-18 12:00:00,38.89,38.91,38.71,38.75,21492.0,35.8836,35.9021,35.7176,35.7545,21492.0
2021-05-18 12:05:00,38.76,38.76,38.61,38.7,11600.0,35.7637,35.7637,35.6253,35.7083,11600.0
2021-05-18 12:10:00,38.67,38.76,38.66,38.68,6122.0,35.6807,35.7637,35.6714,35.6899,6122.0
2021-05-18 12:15:00,38.66,38.67,38.56,38.56,6738.0,35.6714,35.6807,35.5792,35.5792,6738.0
2021-05-18 12:20:00,38.57,38.79,38.55,38.77,12778.0,35.5884,35.7914,35.5699,35.7729,12778.0
2021-05-18 12:25:00,38.75,38.85,38.73,38.8,5082.0,35.7545,35.8467,35.736,35.8006,5082.0
2021-05-18 12:30:00,38.81,38.81,38.71,38.75,6856.0,35.8098,35.8098,35.7176,35.7545,6856.0
2021-05-18 12:35:00,38.76,38.77,38.71,38.74,4166.0,35.7637,35.7729,35.7176,35.7452,4166.0
2021-05-18 12:40:00,38.76,38.85,38.76,38.8,6780.0,35.7637,35.8467,35.7637,35.8006,6780.0
2021-05-18 12:45:00,38.79,38.8,38.72,38.74,4948.0,35.7914,35.8006,35.7268,35.7452,4948.0
2021-05-18 12:50:00,38.75,38.78,38.73,38.76,6490.0,35.7545,35.7822,35.736,35.7637,6490.0
2021-05-18 12:55:00,38.76,38.76,38.63,38.64,6402.0,35.7637,35.7637,35.6437,35.653,6402.0
2021-05-18 13:00:00,38.63,38.66,38.59,38.6,7672.0,35.6437,35.6714,35.6068,35.6161,7672.0
2021-05-18 13:05:00,38.6,38.62,38.55,38.57,3774.0,35.6161,35.6345,35.5699,35.5884,3774.0
2021-05-18 13:10:00,38.57,38.61,38.51,38.53,5296.0,35.5884,35.6253,35.533,35.5515,5296.0
2021-05-18 13:15:00,38.51,38.57,38.48,38.56,7043.0,35.533,35.5884,35.5053,35.5792,7043.0
2021-05-18 13:20:00,38.56,38.63,38.52,38.57,28534.0,35.5792,35.6437,35.5422,35.5884,28534.0
2021-05-18 13:25:00,38.57,38.66,38.57,38.62,6231.0,35.5884,35.6714,35.5884,35.6345,6231.0
2021-05-18 13:30:00,38.64,38.7,38.64,38.68,7325.0,35.653,35.7083,35.653,35.6899,7325.0
2021-05-18 13:35:00,38.69,38.7,38.6,38.63,7489.0,35.6991,35.7083,35.6161,35.6437,7489.0
2021-05-18 13:40:00,38.62,38.69,38.6,38.64,4975.0,35.6345,35.6991,35.6161,35.653,4975.0
2021-05-18 13:45:00,38.66,38.68,38.63,38.66,2800.0,35.6714,35.6899,35.6437,35.6714,2800.0
2021-05-18 13:50:00,38.69,38.76,38.69,38.76,5401.0,35.6991,35.7637,35.6991,35.7637,5401.0
2021-05-18 13:55:00,38.77,38.82,38.72,38.74,6478.0,35.7729,35.8191,35.7268,35.7452,6478.0
2021-05-18 14:00:00,38.77,38.77,38.69,38.72,4595.0,35.7729,35.7729,35.6991,35.7268,4595.0
2021-05-18 14:05:00,38.73,38.79,38.67,38.69,6774.0,35.736,35.7914,35.6807,35.6991,6774.0
2021-05-18 14:10:00,38.71,38.72,38.68,38.71,3454.0,35.7176,35.7268,35.6899,35.7176,3454.0
2021-05-18 14:15:00,38.72,38.79,38.7,38.77,5084.0,35.7268,35.7914,35.7083,35.7729,5084.0
2021-05-18 14:20:00,38.78,38.79,38.69,38.76,12500.0,35.7822,35.7914,35.6991,35.7637,12500.0
2021-05-18 14:25:00,38.76,38.78,38.72,38.76,5750.0,35.7637,35.7822,35.7268,35.7637,5750.0
2021-05-18 14:30:00,38.77,38.78,38.69,38.69,7883.0,35.7729,35.7822,35.6991,35.6991,7883.0
2021-05-18 14:35:00,38.66,38.72,38.6,38.64,7843.0,35.6714,35.7268,35.6161,35.653,7843.0
2021-05-18 14:40:00,38.62,38.64,38.56,38.57,9601.0,35.6345,35.653,35.5792,35.5884,9601.0
2021-05-18 14:45:00,38.59,38.59,38.53,38.58,8643.0,35.6068,35.6068,35.5515,35.5976,8643.0
2021-05-18 14:50:00,38.58,38.65,38.56,38.65,8431.0,35.5976,35.6622,35.5792,35.6622,8431.0
2021-05-18 14:55:00,38.64,38.75,38.62,38.72,22543.0,35.653,35.7545,35.6345,35.7268,22543.0
2021-05-18 15:00:00,38.72,38.78,38.68,38.76,8204.0,35.7268,35.7822,35.6899,35.7637,8204.0
2021-05-18 15:05:00,38.77,38.85,38.72,38.84,11113.0,35.7729,35.8467,35.7268,35.8375,11113.0
2021-05-18 15:10:00,38.84,38.85,38.75,38.76,8904.0,35.8375,35.8467,35.7545,35.7637,8904.0
2021-05-18 15:15:00,38.77,38.87,38.77,38.85,9178.0,35.7729,35.8652,35.7729,35.8467,9178.0
2021-05-18 15:20:00,38.85,38.87,38.82,38.82,7785.0,35.8467,35.8652,35.8191,35.8191,7785.0
2021-05-18 15:25:00,38.82,38.84,38.81,38.81,9437.0,35.8191,35.8375,35.8098,35.8098,9437.0
2021-05-18 15:30:00,38.82,38.86,38.78,38.86,12170.0,35.8191,35.856,35.7822,35.856,12170.0
2021-05-18 15:35:00,38.89,38.92,38.75,38.79,11554.0,35.8836,35.9113,35.7545,35.7914,11554.0
2021-05-18 15:40:00,38.8,38.81,38.72,38.75,17917.0,35.8006,35.8098,35.7268,35.7545,17917.0
2021-05-18 15:45:00,38.75,38.77,38.61,38.65,25700.0,35.7545,35.7729,35.6253,35.6622,25700.0
2021-05-18 15:50:00,38.65,38.65,38.56,38.57,34275.0,35.6622,35.6622,35.5792,35.5884,34275.0
2021-05-18 15:55:00,38.56,38.66,38.51,38.53,88602.0,35.5792,35.6714,35.533,35.5515,88602.0
2021-05-19 09:30:00,37.71,37.98,37.48,37.96,21919.0,34.7949,35.044,34.5826,35.0255,21919.0
2021-05-19 09:35:00,37.98,38.09,37.77,38.08,18615.0,35.044,35.1455,34.8502,35.1363,18615.0
2021-05-19 09:40:00,38.02,38.05,37.6,37.6,33735.0,35.0809,35.1086,34.6934,34.6934,33735.0
2021-05-19 09:45:00,37.69,37.79,37.63,37.66,11785.0,34.7764,34.8687,34.7211,34.7487,11785.0
2021-05-19 09:50:00,37.71,37.75,37.5,37.7,16451.0,34.7949,34.8318,34.6011,34.7856,16451.0
2021-05-19 09:55:00,37.65,37.69,37.55,37.55,14243.0,34.7395,34.7764,34.6472,34.6472,14243.0
2021-05-19 10:00:00,37.55,37.56,37.24,37.24,11591.0,34.6472,34.6565,34.3612,34.3612,11591.0
2021-05-19 10:05:00,37.24,37.58,37.23,37.44,12087.0,34.3612,34.6749,34.352,34.5457,12087.0
2021-05-19 10:10:00,37.41,37.67,37.37,37.61,27467.0,34.5181,34.758,34.4811,34.7026,27467.0
2021-05-19 10:15:00,37.58,37.72,37.51,37.72,14981.0,34.6749,34.8041,34.6103,34.8041,14981.0
2021-05-19 10:20:00,37.71,37.73,37.58,37.59,12311.0,34.7949,34.8133,34.6749,34.6841,12311.0
2021-05-19 10:25:00,37.55,37.8,37.54,37.7,12660.0,34.6472,34.8779,34.638,34.7856,12660.0
2021-05-19 10:30:00,37.7,37.7,37.56,37.67,9079.0,34.7856,34.7856,34.6565,34.758,9079.0
2021-05-19 10:35:00,37.64,37.69,37.53,37.56,9832.0,34.7303,34.7764,34.6288,34.6565,9832.0
2021-05-19 10:40:00,37.52,37.68,37.48,37.67,16304.0,34.6196,34.7672,34.5826,34.758,16304.0
2021-05-19 10:45:00,37.67,37.74,37.65,37.71,13455.0,34.758,34.8225,34.7395,34.7949,13455.0
2021-05-19 10:50:00,37.71,37.89,37.71,37.86,24269.0,34.7949,34.961,34.7949,34.9333,24269.0
2021-05-19 10:55:00,37.86,38.0,37.79,37.99,10213.0,34.9333,35.0624,34.8687,35.0532,10213.0
2021-05-19 11:00:00,37.99,38.0,37.88,37.9,11498.0,35.0532,35.0624,34.9517,34.9702,11498.0
2021-05-19 11:05:00,37.93,38.07,37.92,38.05,10907.0,34.9979,35.127,34.9886,35.1086,10907.0
2021-05-19 11:10:00,38.04,38.08,38.01,38.04,10749.0,35.0994,35.1363,35.0717,35.0994,10749.0
2021-05-19 11:15:00,38.05,38.08,38.02,38.03,8916.0,35.1086,35.1363,35.0809,35.0901,8916.0
2021-05-19 11:20:00,38.05,38.24,38.04,38.19,5944.0,35.1086,35.2839,35.0994,35.2378,5944.0
2021-05-19 11:25:00,38.2,38.22,38.16,38.17,6021.0,35.247,35.2654,35.2101,35.2193,6021.0
2021-05-19 11:30:00,38.2,38.2,38.08,38.1,13430.0,35.247,35.247,35.1363,35.1547,13430.0
2021-05-19 11:35:00,38.11,38.2,38.09,38.14,5291.0,35.1639,35.247,35.1455,35.1916,5291.0
2021-05-19 11:40:00,38.17,38.18,38.07,38.17,5514.0,35.2193,35.2285,35.127,35.2193,5514.0
2021-05-19 11:45:00,38.18,38.21,38.13,38.19,6411.0,35.2285,35.2562,35.1824,35.2378,6411.0
2021-05-19 11:50:00,38.19,38.19,38.08,38.14,7405.0,35.2378,35.2378,35.1363,35.1916,7405.0
2021-05-19 11:55:00,38.14,38.2,38.14,38.17,8347.0,35.1916,35.247,35.1916,35.2193,8347.0
2021-05-19 12:00:00,38.14,38.14,38.04,38.09,6726.0,35.1916,35.1916,35.0994,35.1455,6726.0
2021-05-19 12:05:00,38.1,38.19,38.08,38.11,7284.0,35.1547,35.2378,35.1363,35.1639,7284.0
2021-05-19 12:10:00,38.14,38.15,38.06,38.08,6680.0,35.1916,35.2009,35.1178,35.1363,6680.0
2021-05-19 12:15:00,38.09,38.25,38.09,38.25,3302.0,35.1455,35.2931,35.1455,35.2931,3302.0
2021-05-19 12:20:00,38.24,38.25,38.17,38.22,6551.0,35.2839,35.2931,35.2193,35.2654,6551.0
2021-05-19 12:25:00,38.21,38.21,38.15,38.17,7240.0,35.2562,35.2562,35.2009,35.2193,7240.0
2021-05-19 12:30:00,38.14,38.18,38.09,38.15,23994.0,35.1916,35.2285,35.1455,35.2009,23994.0
2021-05-19 12:35:00,38.16,38.21,38.13,38.19,8709.0,35.2101,35.2562,35.1824,35.2378,8709.0
2021-05-19 12:40:00,38.2,38.26,38.18,38.21,10419.0,35.247,35.3023,35.2285,35.2562,10419.0
2021-05-19 12:45:00,38.22,38.24,38.17,38.18,8395.0,35.2654,35.2839,35.2193,35.2285,8395.0
2021-05-19 12:50:00,38.17,38.26,38.14,38.23,6611.0,35.2193,35.3023,35.1916,35.2747,6611.0
2021-05-19 12:55:00,38.24,38.25,38.18,38.2,6041.0,35.2839,35.2931,35.2285,35.247,6041.0
2021-05-19 13:00:00,38.2,38.21,38.16,38.21,3912.0,35.247,35.2562,35.2101,35.2562,3912.0
2021-05-19 13:05:00,38.23,38.29,38.23,38.27,4713.0,35.2747,35.33,35.2747,35.3116,4713.0
2021-05-19 13:10:00,38.26,38.31,38.26,38.28,4635.0,35.3023,35.3485,35.3023,35.3208,4635.0
2021-05-19 13:15:00,38.29,38.34,38.27,38.34,6093.0,35.33,35.3762,35.3116,35.3762,6093.0
2021-05-19 13:20:00,38.34,38.34,38.25,38.25,6861.0,35.3762,35.3762,35.2931,35.2931,6861.0
2021-05-19 13:25:00,38.21,38.21,38.1,38.18,7267.0,35.2562,35.2562,35.1547,35.2285,7267.0
2021-05-19 13:30:00,38.17,38.19,38.11,38.11,5200.0,35.2193,35.2378,35.1639,35.1639,5200.0
2021-05-19 13:35:00,38.13,38.19,38.08,38.15,6616.0,35.1824,35.2378,35.1363,35.2009,6616.0
2021-05-19 13:40:00,38.12,38.12,38.07,38.07,5987.0,35.1732,35.1732,35.127,35.127,5987.0
2021-05-19 13:45:00,38.08,38.15,38.06,38.13,9190.0,35.1363,35.2009,35.1178,35.1824,9190.0
2021-05-19 13:50:00,38.12,38.15,38.07,38.15,5013.0,35.1732,35.2009,35.127,35.2009,5013.0
2021-05-19 13:55:00,38.12,38.15,38.09,38.09,8363.0,35.1732,35.2009,35.1455,35.1455,8363.0
2021-05-19 14:00:00,38.1,38.16,37.94,37.94,10056.0,35.1547,35.2101,35.0071,35.0071,10056.0
2021-05-19 14:05:00,37.94,38.01,37.87,37.99,5340.0,35.0071,35.0717,34.9425,35.0532,5340.0
2021-05-19 14:10:00,37.99,37.99,37.82,37.84,11942.0,35.0532,35.0532,34.8964,34.9148,11942.0
2021-05-19 14:15:00,37.82,37.82,37.65,37.71,25790.0,34.8964,34.8964,34.7395,34.7949,25790.0
2021-05-19 14:20:00,37.72,38.1,37.71,38.1,14031.0,34.8041,35.1547,34.7949,35.1547,14031.0
2021-05-19 14:25:00,38.09,38.1,37.95,37.95,23756.0,35.1455,35.1547,35.0163,35.0163,23756.0
2021-05-19 14:30:00,37.95,38.03,37.87,37.87,8991.0,35.0163,35.0901,34.9425,34.9425,8991.0
2021-05-19 14:35:00,37.9,37.92,37.82,37.82,4383.0,34.9702,34.9886,34.8964,34.8964,4383.0
2021-05-19 14:40:00,37.82,37.91,37.8,37.83,9862.0,34.8964,34.9794,34.8779,34.9056,9862.0
2021-05-19 14:45:00,37.82,37.84,37.77,37.78,20542.0,34.8964,34.9148,34.8502,34.8595,20542.0
2021-05-19 14:50:00,37.78,37.79,37.72,37.75,6657.0,34.8595,34.8687,34.8041,34.8318,6657.0
2021-05-19 14:55:00,37.76,37.85,37.69,37.72,9436.0,34.841,34.924,34.7764,34.8041,9436.0
2021-05-19 15:00:00,37.71,37.79,37.66,37.77,15827.0,34.7949,34.8687,34.7487,34.8502,15827.0
2021-05-19 15:05:00,37.75,37.82,37.75,37.78,12771.0,34.8318,34.8964,34.8318,34.8595,12771.0
2021-05-19 15:10:00,37.79,37.89,37.79,37.83,5834.0,34.8687,34.961,34.8687,34.9056,5834.0
2021-05-19 15:15:00,37.82,37.88,37.82,37.85,11195.0,34.8964,34.9517,34.8964,34.924,11195.0
2021-05-19 15:20:00,37.84,38.02,37.83,37.98,10655.0,34.9148,35.0809,34.9056,35.044,10655.0
2021-05-19 15:25:00,37.99,38.0,37.93,37.96,7917.0,35.0532,35.0624,34.9979,35.0255,7917.0
2021-05-19 15:30:00,37.95,37.96,37.91,37.93,9566.0,35.0163,35.0255,34.9794,34.9979,9566.0
2021-05-19 15:35:00,37.93,38.03,37.92,38.02,19635.0,34.9979,35.0901,34.9886,35.0809,19635.0
2021-05-19 15:40:00,38.01,38.06,37.98,38.0,19754.0,35.0717,35.1178,35.044,35.0624,19754.0
2021-05-19 15:45:00,38.0,38.0,37.91,37.99,20220.0,35.0624,35.0624,34.9794,35.0532,20220.0
2021-05-19 15:50:00,37.98,38.1,37.98,38.09,34792.0,35.044,35.1547,35.044,35.1455,34792.0
2021-05-19 15:55:00,38.1,38.2,38.06,38.12,108725.0,35.1547,35.247,35.1178,35.1732,108725.0
2021-05-20 09:30:00,38.12,38.15,37.71,37.71,17623.0,35.1732,35.2009,34.7949,34.7949,17623.0
2021-05-20 09:35:00,37.68,37.68,37.44,37.51,5727.0,34.7672,34.7672,34.5457,34.6103,5727.0
2021-05-20 09:40:00,37.48,37.61,37.48,37.6,3141.0,34.5826,34.7026,34.5826,34.6934,3141.0
2021-05-20 09:45:00,37.55,37.71,37.55,37.64,5834.0,34.6472,34.7949,34.6472,34.7303,5834.0
2021-05-20 09:50:00,37.66,37.77,37.63,37.68,4739.0,34.7487,34.8502,34.7211,34.7672,4739.0
2021-05-20 09:55:00,37.7,38.0,37.7,37.97,9833.0,34.7856,35.0624,34.7856,35.0348,9833.0
2021-05-20 10:00:00,38.06,38.06,37.78,37.83,7765.0,35.1178,35.1178,34.8595,34.9056,7765.0
2021-05-20 10:05:00,37.78,37.84,37.61,37.65,5483.0,34.8595,34.9148,34.7026,34.7395,5483.0
2021-05-20 10:10:00,37.66,37.81,37.65,37.81,4904.0,34.7487,34.8871,34.7395,34.8871,4904.0
2021-05-20 10:15:00,37.8,37.83,37.66,37.83,14598.0,34.8779,34.9056,34.7487,34.9056,14598.0
2021-05-20 10:20:00,37.85,37.99,37.85,37.98,4387.0,34.924,35.0532,34.924,35.044,4387.0
2021-05-20 10:25:00,38.01,38.01,37.92,38.01,5262.0,35.0717,35.0717,34.9886,35.0717,5262.0
2021-05-20 10:30:00,37.98,37.98,37.88,37.93,4999.0,35.044,35.044,34.9517,34.9979,4999.0
2021-05-20 10:35:00,37.79,37.92,37.78,37.88,11028.0,34.8687,34.9886,34.8595,34.9517,11028.0
2021-05-20 10:40:00,37.9,38.11,37.9,38.11,3504.0,34.9702,35.1639,34.9702,35.1639,3504.0
2021-05-20 10:45:00,38.11,38.17,38.04,38.07,6872.0,35.1639,35.2193,35.0994,35.127,6872.0
2021-05-20 10:50:00,38.04,38.09,38.03,38.09,4353.0,35.0994,35.1455,35.0901,35.1455,4353.0
2021-05-20 10:55:00,38.11,38.13,38.05,38.13,5807.0,35.1639,35.1824,35.1086,35.1824,5807.0
2021-05-20 11:00:00,38.15,38.24,38.11,38.24,5789.0,35.2009,35.2839,35.1639,35.2839,5789.0
2021-05-20 11:05:00,38.24,38.24,38.13,38.16,5423.0,35.2839,35.2839,35.1824,35.2101,5423.0
2021-05-20 11:10:00,38.17,38.17,38.08,38.08,9928.0,35.2193,35.2193,35.1363,35.1363,9928.0
2021-05-20 11:15:00,38.08,38.2,38.08,38.14,8799.0,35.1363,35.247,35.1363,35.1916,8799.0
2021-05-20 11:20:00,38.16,38.28,38.16,38.27,4368.0,35.2101,35.3208,35.2101,35.3116,4368.0
2021-05-20 11:25:00,38.27,38.3,38.24,38.3,6840.0,35.3116,35.3393,35.2839,35.3393,6840.0
2021-05-20 11:30:00,38.29,38.45,38.29,38.39,9497.0,35.33,35.4777,35.33,35.4223,9497.0
2021-05-20 11:35:00,38.4,38.5,38.34,38.5,12142.0,35.4315,35.5238,35.3762,35.5238,12142.0
2021-05-20 11:40:00,38.51,38.58,38.44,38.58,20194.0,35.533,35.5976,35.4684,35.5976,20194.0
2021-05-20 11:45:00,38.55,38.57,38.5,38.5,9267.0,35.5699,35.5884,35.5238,35.5238,9267.0
2021-05-20 11:50:00,38.52,38.53,38.48,38.49,11066.0,35.5422,35.5515,35.5053,35.5146,11066.0
2021-05-20 11:55:00,38.5,38.62,38.49,38.55,4144.0,35.5238,35.6345,35.5146,35.5699,4144.0
2021-05-20 12:00:00,38.55,38.57,38.31,38.31,7753.0,35.5699,35.5884,35.3485,35.3485,7753.0
2021-05-20 12:05:00,38.3,38.37,38.27,38.37,11416.0,35.3393,35.4038,35.3116,35.4038,11416.0
2021-05-20 12:10:00,38.37,38.42,38.35,38.36,7579.0,35.4038,35.45,35.3854,35.3946,7579.0
2021-05-20 12:15:00,38.36,38.38,38.31,38.31,5947.0,35.3946,35.4131,35.3485,35.3485,5947.0
2021-05-20 12:20:00,38.31,38.32,38.28,38.28,5723.0,35.3485,35.3577,35.3208,35.3208,5723.0
2021-05-20 12:25:00,38.27,38.28,38.21,38.23,4518.0,35.3116,35.3208,35.2562,35.2747,4518.0
2021-05-20 12:30:00,38.22,38.26,38.18,38.18,10087.0,35.2654,35.3023,35.2285,35.2285,10087.0
2021-05-20 12:35:00,38.18,38.2,38.09,38.13,13858.0,35.2285,35.247,35.1455,35.1824,13858.0
2021-05-20 12:40:00,38.12,38.15,38.09,38.13,31000.0,35.1732,35.2009,35.1455,35.1824,31000.0
2021-05-20 12:45:00,38.15,38.28,38.15,38.27,16314.0,35.2009,35.3208,35.2009,35.3116,16314.0
2021-05-20 12:50:00,38.27,38.32,38.25,38.32,6175.0,35.3116,35.3577,35.2931,35.3577,6175.0
2021-05-20 12:55:00,38.31,38.42,38.29,38.37,13160.0,35.3485,35.45,35.33,35.4038,13160.0
2021-05-20 13:00:00,38.35,38.4,38.34,38.36,15348.0,35.3854,35.4315,35.3762,35.3946,15348.0
2021-05-20 13:05:00,38.39,38.41,38.37,38.4,4123.0,35.4223,35.4408,35.4038,35.4315,4123.0
2021-05-20 13:10:00,38.4,38.45,38.39,38.42,4068.0,35.4315,35.4777,35.4223,35.45,4068.0
2021-05-20 13:15:00,38.42,38.42,38.34,38.35,2800.0,35.45,35.45,35.3762,35.3854,2800.0
2021-05-20 13:20:00,38.35,38.42,38.34,38.41,5939.0,35.3854,35.45,35.3762,35.4408,5939.0
2021-05-20 13:25:00,38.41,38.44,38.39,38.44,1820.0,35.4408,35.4684,35.4223,35.4684,1820.0
2021-05-20 13:30:00,38.45,38.45,38.34,38.34,4498.0,35.4777,35.4777,35.3762,35.3762,4498.0
2021-05-20 13:35:00,38.35,38.41,38.34,38.39,2888.0,35.3854,35.4408,35.3762,35.4223,2888.0
2021-05-20 13:40:00,38.4,38.43,38.38,38.4,5413.0,35.4315,35.4592,35.4131,35.4315,5413.0
2021-05-20 13:45:00,38.41,38.45,38.36,38.45,8411.0,35.4408,35.4777,35.3946,35.4777,8411.0
2021-05-20 13:50:00,38.44,38.5,38.4,38.43,5732.0,35.4684,35.5238,35.4315,35.4592,5732.0
2021-05-20 13:55:00,38.41,38.46,38.39,38.45,4835.0,35.4408,35.4869,35.4223,35.4777,4835.0
2021-05-20 14:00:00,38.46,38.5,38.43,38.47,7215.0,35.4869,35.5238,35.4592,35.4961,7215.0
2021-05-20 14:05:00,38.48,38.5,38.43,38.49,7072.0,35.5053,35.5238,35.4592,35.5146,7072.0
2021-05-20 14:10:00,38.5,38.52,38.47,38.47,12596.0,35.5238,35.5422,35.4961,35.4961,12596.0
2021-05-20 14:15:00,38.48,38.51,38.43,38.46,3943.0,35.5053,35.533,35.4592,35.4869,3943.0
2021-05-20 14:20:00,38.45,38.47,38.45,38.45,4150.0,35.4777,35.4961,35.4777,35.4777,4150.0
2021-05-20 14:25:00,38.43,38.49,38.42,38.48,6176.0,35.4592,35.5146,35.45,35.5053,6176.0
2021-05-20 14:30:00,38.48,38.5,38.42,38.42,4125.0,35.5053,35.5238,35.45,35.45,4125.0
2021-05-20 14:35:00,38.43,38.5,38.43,38.5,5749.0,35.4592,35.5238,35.4592,35.5238,5749.0
2021-05-20 14:40:00,38.5,38.54,38.48,38.54,5613.0,35.5238,35.5607,35.5053,35.5607,5613.0
2021-05-20 14:45:00,38.53,38.56,38.52,38.56,7759.0,35.5515,35.5792,35.5422,35.5792,7759.0
2021-05-20 14:50:00,38.55,38.6,38.54,38.59,33352.0,35.5699,35.6161,35.5607,35.6068,33352.0
2021-05-20 14:55:00,38.59,38.61,38.54,38.55,14267.0,35.6068,35.6253,35.5607,35.5699,14267.0
2021-05-20 15:00:00,38.54,38.62,38.5,38.61,14725.0,35.5607,35.6345,35.5238,35.6253,14725.0
2021-05-20 15:05:00,38.61,38.63,38.59,38.63,9179.0,35.6253,35.6437,35.6068,35.6437,9179.0
2021-05-20 15:10:00,38.64,38.76,38.64,38.71,9036.0,35.653,35.7637,35.653,35.7176,9036.0
2021-05-20 15:15:00,38.74,38.77,38.7,38.71,7640.0,35.7452,35.7729,35.7083,35.7176,7640.0
2021-05-20 15:20:00,38.71,38.73,38.67,38.72,6754.0,35.7176,35.736,35.6807,35.7268,6754.0
2021-05-20 15:25:00,38.73,38.78,38.72,38.76,9609.0,35.736,35.7822,35.7268,35.7637,9609.0
2021-05-20 15:30:00,38.77,38.82,38.75,38.75,10904.0,35.7729,35.8191,35.7545,35.7545,10904.0
2021-05-20 15:35:00,38.75,38.78,38.72,38.74,11522.0,35.7545,35.7822,35.7268,35.7452,11522.0
2021-05-20 15:40:00,38.76,38.78,38.69,38.76,17210.0,35.7637,35.7822,35.6991,35.7637,17210.0
2021-05-20 15:45:00,38.76,38.82,38.73,38.75,17472.0,35.7637,35.8191,35.736,35.7545,17472.0
2021-05-20 15:50:00,38.75,38.79,38.73,38.78,38957.0,35.7545,35.7914,35.736,35.7822,38957.0
2021-05-20 15:55:00,38.78,38.78,38.59,38.64,67593.0,35.7822,35.7822,35.6068,35.653,67593.0
2021-05-21 09:30:00,38.95,39.02,38.69,38.91,15963.0,35.939,36.0036,35.6991,35.9021,15963.0
2021-05-21 09:35:00,38.9,38.96,38.72,38.96,10227.0,35.8929,35.9482,35.7268,35.9482,10227.0
2021-05-21 09:40:00,38.93,39.14,38.93,39.08,6332.0,35.9206,36.1143,35.9206,36.059,6332.0
2021-05-21 09:45:00,39.0,39.07,38.91,39.06,11273.0,35.9851,36.0497,35.9021,36.0405,11273.0
2021-05-21 09:50:00,39.0,39.15,38.93,39.14,7655.0,35.9851,36.1235,35.9206,36.1143,7655.0
2021-05-21 09:55:00,39.15,39.17,38.99,38.99,5373.0,36.1235,36.142,35.9759,35.9759,5373.0
2021-05-21 10:00:00,39.01,39.04,38.92,38.97,7347.0,35.9944,36.0221,35.9113,35.9575,7347.0
2021-05-21 10:05:00,39.0,39.13,38.92,39.13,4157.0,35.9851,36.1051,35.9113,36.1051,4157.0
2021-05-21 10:10:00,39.11,39.11,38.92,38.92,4871.0,36.0866,36.0866,35.9113,35.9113,4871.0
2021-05-21 10:15:00,38.92,38.92,38.8,38.89,11042.0,35.9113,35.9113,35.8006,35.8836,11042.0
2021-05-21 10:20:00,38.87,38.97,38.87,38.95,9156.0,35.8652,35.9575,35.8652,35.939,9156.0
2021-05-21 10:25:00,38.91,39.04,38.91,39.02,24003.0,35.9021,36.0221,35.9021,36.0036,24003.0
2021-05-21 10:30:00,39.01,39.18,39.01,39.16,10335.0,35.9944,36.1512,35.9944,36.1328,10335.0
2021-05-21 10:35:00,39.16,39.17,39.03,39.07,11479.0,36.1328,36.142,36.0128,36.0497,11479.0
2021-05-21 10:40:00,39.07,39.09,38.98,39.04,10709.0,36.0497,36.0682,35.9667,36.0221,10709.0
2021-05-21 10:45:00,39.02,39.05,38.95,39.05,10067.0,36.0036,36.0313,35.939,36.0313,10067.0
2021-05-21 10:50:00,39.04,39.13,39.04,39.13,10802.0,36.0221,36.1051,36.0221,36.1051,10802.0
2021-05-21 10:55:00,39.16,39.17,39.11,39.16,7721.0,36.1328,36.142,36.0866,36.1328,7721.0
2021-05-21 11:00:00,39.19,39.21,39.16,39.2,15760.0,36.1605,36.1789,36.1328,36.1697,15760.0
2021-05-21 11:05:00,39.21,39.22,39.15,39.16,18374.0,36.1789,36.1881,36.1235,36.1328,18374.0
2021-05-21 11:10:00,39.16,39.18,39.06,39.06,10711.0,36.1328,36.1512,36.0405,36.0405,10711.0
2021-05-21 11:15:00,39.07,39.12,39.06,39.1,9589.0,36.0497,36.0959,36.0405,36.0774,9589.0
2021-05-21 11:20:00,39.1,39.1,39.04,39.07,6931.0,36.0774,36.0774,36.0221,36.0497,6931.0
2021-05-21 11:25:00,39.08,39.13,39.03,39.07,6572.0,36.059,36.1051,36.0128,36.0497,6572.0
2021-05-21 11:30:00,39.06,39.06,39.02,39.04,7423.0,36.0405,36.0405,36.0036,36.0221,7423.0
2021-05-21 11:35:00,39.05,39.15,39.04,39.14,13773.0,36.0313,36.1235,36.0221,36.1143,13773.0
2021-05-21 11:40:00,39.14,39.19,39.12,39.15,10262.0,36.1143,36.1605,36.0959,36.1235,10262.0
2021-05-21 11:45:00,39.14,39.22,39.1,39.17,11776.0,36.1143,36.1881,36.0774,36.142,11776.0
2021-05-21 11:50:00,39.19,39.19,39.03,39.04,7245.0,36.1605,36.1605,36.0128,36.0221,7245.0
2021-05-21 11:55:00,39.05,39.05,38.95,38.98,10133.0,36.0313,36.0313,35.939,35.9667,10133.0
2021-05-21 12:00:00,39.0,39.0,38.94,38.98,7031.0,35.9851,35.9851,35.9298,35.9667,7031.0
2021-05-21 12:05:00,38.98,38.98,38.93,38.93,8853.0,35.9667,35.9667,35.9206,35.9206,8853.0
2021-05-21 12:10:00,38.92,38.96,38.89,38.92,5000.0,35.9113,35.9482,35.8836,35.9113,5000.0
2021-05-21 12:15:00,38.91,38.96,38.88,38.91,18975.0,35.9021,35.9482,35.8744,35.9021,18975.0
2021-05-21 12:20:00,38.91,38.93,38.89,38.91,4635.0,35.9021,35.9206,35.8836,35.9021,4635.0
2021-05-21 12:25:00,38.91,38.93,38.88,38.9,3336.0,35.9021,35.9206,35.8744,35.8929,3336.0
2021-05-21 12:30:00,38.9,38.93,38.88,38.93,4196.0,35.8929,35.9206,35.8744,35.9206,4196.0
2021-05-21 12:35:00,38.92,38.92,38.84,38.88,12989.0,35.9113,35.9113,35.8375,35.8744,12989.0
2021-05-21 12:40:00,38.85,38.93,38.83,38.92,16692.0,35.8467,35.9206,35.8283,35.9113,16692.0
2021-05-21 12:45:00,38.91,38.91,38.71,38.73,10970.0,35.9021,35.9021,35.7176,35.736,10970.0
2021-05-21 12:50:00,38.71,38.73,38.66,38.67,10622.0,35.7176,35.736,35.6714,35.6807,10622.0
2021-05-21 12:55:00,38.67,38.69,38.59,38.66,8665.0,35.6807,35.6991,35.6068,35.6714,8665.0
2021-05-21 13:00:00,38.67,38.67,38.61,38.65,4036.0,35.6807,35.6807,35.6253,35.6622,4036.0
2021-05-21 13:05:00,38.69,38.79,38.67,38.77,3995.0,35.6991,35.7914,35.6807,35.7729,3995.0
2021-05-21 13:10:00,38.77,38.8,38.76,38.78,2902.0,35.7729,35.8006,35.7637,35.7822,2902.0
2021-05-21 13:15:00,38.77,38.79,38.76,38.79,4851.0,35.7729,35.7914,35.7637,35.7914,4851.0
2021-05-21 13:20:00,38.79,38.86,38.79,38.82,10565.0,35.7914,35.856,35.7914,35.8191,10565.0
2021-05-21 13:25:00,38.83,38.84,38.8,38.84,5192.0,35.8283,35.8375,35.8006,35.8375,5192.0
2021-05-21 13:30:00,38.84,38.86,38.83,38.86,7400.0,35.8375,35.856,35.8283,35.856,7400.0
2021-05-21 13:35:00,38.86,38.91,38.85,38.9,4827.0,35.856,35.9021,35.8467,35.8929,4827.0
2021-05-21 13:40:00,38.89,38.89,38.85,38.85,3637.0,35.8836,35.8836,35.8467,35.8467,3637.0
2021-05-21 13:45:00,38.86,38.92,38.86,38.9,8335.0,35.856,35.9113,35.856,35.8929,8335.0
2021-05-21 13:50:00,38.89,38.93,38.88,38.9,5538.0,35.8836,35.9206,35.8744,35.8929,5538.0
2021-05-21 13:55:00,38.91,38.94,38.91,38.93,3362.0,35.9021,35.9298,35.9021,35.9206,3362.0
2021-05-21 14:00:00,38.94,38.95,38.9,38.91,6385.0,35.9298,35.939,35.8929,35.9021,6385.0
2021-05-21 14:05:00,38.92,38.98,38.92,38.98,6654.0,35.9113,35.9667,35.9113,35.9667,6654.0
2021-05-21 14:10:00,38.98,38.98,38.88,38.88,16594.0,35.9667,35.9667,35.8744,35.8744,16594.0
2021-05-21 14:15:00,38.87,38.87,38.8,38.8,8773.0,35.8652,35.8652,35.8006,35.8006,8773.0
2021-05-21 14:20:00,38.78,38.78,38.74,38.77,9725.0,35.7822,35.7822,35.7452,35.7729,9725.0
2021-05-21 14:25:00,38.78,38.81,38.74,38.78,11458.0,35.7822,35.8098,35.7452,35.7822,11458.0
2021-05-21 14:30:00,38.79,38.8,38.76,38.78,4556.0,35.7914,35.8006,35.7637,35.7822,4556.0
2021-05-21 14:35:00,38.78,38.86,38.78,38.79,6643.0,35.7822,35.856,35.7822,35.7914,6643.0
2021-05-21 14:40:00,38.79,38.82,38.78,38.8,6191.0,35.7914,35.8191,35.7822,35.8006,6191.0
2021-05-21 14:45:00,38.81,38.88,38.81,38.88,6546.0,35.8098,35.8744,35.8098,35.8744,6546.0
2021-05-21 14:50:00,38.87,38.94,38.86,38.94,5752.0,35.8652,35.9298,35.856,35.9298,5752.0
2021-05-21 14:55:00,38.93,39.09,38.93,38.99,12429.0,35.9206,36.0682,35.9206,35.9759,12429.0
2021-05-21 15:00:00,39.0,39.02,38.96,38.99,14255.0,35.9851,36.0036,35.9482,35.9759,14255.0
2021-05-21 15:05:00,38.98,39.03,38.96,39.01,7385.0,35.9667,36.0128,35.9482,35.9944,7385.0
2021-05-21 15:10:00,39.01,39.08,39.0,39.08,20539.0,35.9944,36.059,35.9851,36.059,20539.0
2021-05-21 15:15:00,39.07,39.09,39.0,39.01,14255.0,36.0497,36.0682,35.9851,35.9944,14255.0
2021-05-21 15:20:00,39.01,39.09,39.01,39.07,13412.0,35.9944,36.0682,35.9944,36.0497,13412.0
2021-05-21 15:25:00,39.07,39.08,39.03,39.03,18866.0,36.0497,36.059,36.0128,36.0128,18866.0
2021-05-21 15:30:00,39.03,39.05,38.98,39.0,23204.0,36.0128,36.0313,35.9667,35.9851,23204.0
2021-05-21 15:35:00,38.99,39.05,38.9,38.92,20111.0,35.9759,36.0313,35.8929,35.9113,20111.0
2021-05-21 15:40:00,38.92,38.94,38.83,38.84,21305.0,35.9113,35.9298,35.8283,35.8375,21305.0
2021-05-21 15:45:00,38.83,38.84,38.8,38.84,25843.0,35.8283,35.8375,35.8006,35.8375,25843.0
2021-05-21 15:50:00,38.85,38.86,38.76,38.77,35800.0,35.8467,35.856,35.7637,35.7729,35800.0
2021-05-21 15:55:00,38.77,38.79,38.56,38.57,140775.0,35.7729,35.7914,35.5792,35.5884,140775.0
2021-05-24 09:30:00,38.73,38.73,38.45,38.56,17455.0,35.736,35.736,35.4777,35.5792,17455.0
2021-05-24 09:35:00,38.58,38.67,38.53,38.55,8932.0,35.5976,35.6807,35.5515,35.5699,8932.0
2021-05-24 09:40:00,38.58,38.84,38.5,38.77,5954.0,35.5976,35.8375,35.5238,35.7729,5954.0
2021-05-24 09:45:00,38.74,38.96,38.74,38.85,2630.0,35.7452,35.9482,35.7452,35.8467,2630.0
2021-05-24 09:50:00,38.87,38.95,38.86,38.88,5066.0,35.8652,35.939,35.856,35.8744,5066.0
2021-05-24 09:55:00,38.91,39.01,38.8,38.8,9259.0,35.9021,35.9944,35.8006,35.8006,9259.0
2021-05-24 10:00:00,38.86,38.88,38.72,38.74,5078.0,35.856,35.8744,35.7268,35.7452,5078.0
2021-05-24 10:05:00,38.73,38.78,38.65,38.78,2723.0,35.736,35.7822,35.6622,35.7822,2723.0
2021-05-24 10:10:00,38.8,38.81,38.66,38.71,7872.0,35.8006,35.8098,35.6714,35.7176,7872.0
2021-05-24 10:15:00,38.73,38.78,38.7,38.74,5724.0,35.736,35.7822,35.7083,35.7452,5724.0
2021-05-24 10:20:00,38.75,38.79,38.58,38.59,10185.0,35.7545,35.7914,35.5976,35.6068,10185.0
2021-05-24 10:25:00,38.6,38.65,38.55,38.57,9131.0,35.6161,35.6622,35.5699,35.5884,9131.0
2021-05-24 10:30:00,38.55,38.55,38.44,38.44,7600.0,35.5699,35.5699,35.4684,35.4684,7600.0
2021-05-24 10:35:00,38.45,38.59,38.41,38.57,7516.0,35.4777,35.6068,35.4408,35.5884,7516.0
2021-05-24 10:40:00,38.55,38.55,38.43,38.45,8053.0,35.5699,35.5699,35.4592,35.4777,8053.0
2021-05-24 10:45:00,38.45,38.46,38.34,38.45,8381.0,35.4777,35.4869,35.3762,35.4777,8381.0
2021-05-24 10:50:00,38.5,38.53,38.47,38.48,10870.0,35.5238,35.5515,35.4961,35.5053,10870.0
2021-05-24 10:55:00,38.48,38.48,38.34,38.34,9859.0,35.5053,35.5053,35.3762,35.3762,9859.0
2021-05-24 11:00:00,38.37,38.48,38.37,38.43,8823.0,35.4038,35.5053,35.4038,35.4592,8823.0
2021-05-24 11:05:00,38.43,38.43,38.36,38.42,12126.0,35.4592,35.4592,35.3946,35.45,12126.0
2021-05-24 11:10:00,38.44,38.44,38.34,38.36,10731.0,35.4684,35.4684,35.3762,35.3946,10731.0
2021-05-24 11:15:00,38.35,38.35,38.24,38.33,15189.0,35.3854,35.3854,35.2839,35.3669,15189.0
2021-05-24 11:20:00,38.34,38.34,38.29,38.32,4944.0,35.3762,35.3762,35.33,35.3577,4944.0
2021-05-24 11:25:00,38.33,38.36,38.28,38.36,8382.0,35.3669,35.3946,35.3208,35.3946,8382.0
2021-05-24 11:30:00,38.36,38.36,38.32,38.33,5335.0,35.3946,35.3946,35.3577,35.3669,5335.0
2021-05-24 11:35:00,38.32,38.36,38.28,38.35,8962.0,35.3577,35.3946,35.3208,35.3854,8962.0
2021-05-24 11:40:00,38.36,38.38,38.27,38.28,7692.0,35.3946,35.4131,35.3116,35.3208,7692.0
2021-05-24 11:45:00,38.29,38.35,38.28,38.34,6786.0,35.33,35.3854,35.3208,35.3762,6786.0
2021-05-24 11:50:00,38.33,38.33,38.23,38.29,12031.0,35.3669,35.3669,35.2747,35.33,12031.0
2021-05-24 11:55:00,38.29,38.3,38.23,38.27,13504.0,35.33,35.3393,35.2747,35.3116,13504.0
2021-05-24 12:00:00,38.29,38.3,38.23,38.23,7607.0,35.33,35.3393,35.2747,35.2747,7607.0
2021-05-24 12:05:00,38.23,38.25,38.16,38.21,15051.0,35.2747,35.2931,35.2101,35.2562,15051.0
2021-05-24 12:10:00,38.22,38.31,38.21,38.31,7073.0,35.2654,35.3485,35.2562,35.3485,7073.0
2021-05-24 12:15:00,38.31,38.37,38.29,38.33,9340.0,35.3485,35.4038,35.33,35.3669,9340.0
2021-05-24 12:20:00,38.34,38.38,38.32,38.36,12153.0,35.3762,35.4131,35.3577,35.3946,12153.0
2021-05-24 12:25:00,38.37,38.37,38.19,38.2,17669.0,35.4038,35.4038,35.2378,35.247,17669.0
2021-05-24 12:30:00,38.21,38.21,38.13,38.15,9476.0,35.2562,35.2562,35.1824,35.2009,9476.0
2021-05-24 12:35:00,38.16,38.28,38.14,38.28,26861.0,35.2101,35.3208,35.1916,35.3208,26861.0
2021-05-24 12:40:00,38.3,38.33,38.25,38.33,8538.0,35.3393,35.3669,35.2931,35.3669,8538.0
2021-05-24 12:45:00,38.33,38.4,38.3,38.4,8510.0,35.3669,35.4315,35.3393,35.4315,8510.0
2021-05-24 12:50:00,38.4,38.41,38.38,38.4,8646.0,35.4315,35.4408,35.4131,35.4315,8646.0
2021-05-24 12:55:00,38.41,38.41,38.31,38.36,10124.0,35.4408,35.4408,35.3485,35.3946,10124.0
2021-05-24 13:00:00,38.36,38.42,38.35,38.38,6546.0,35.3946,35.45,35.3854,35.4131,6546.0
2021-05-24 13:05:00,38.39,38.45,38.39,38.43,6058.0,35.4223,35.4777,35.4223,35.4592,6058.0
2021-05-24 13:10:00,38.43,38.49,38.43,38.48,7214.0,35.4592,35.5146,35.4592,35.5053,7214.0
2021-05-24 13:15:00,38.48,38.53,38.48,38.48,5989.0,35.5053,35.5515,35.5053,35.5053,5989.0
2021-05-24 13:20:00,38.47,38.48,38.44,38.47,11150.0,35.4961,35.5053,35.4684,35.4961,11150.0
2021-05-24 13:25:00,38.48,38.5,38.43,38.46,22002.0,35.5053,35.5238,35.4592,35.4869,22002.0
2021-05-24 13:30:00,38.46,38.48,38.42,38.45,5981.0,35.4869,35.5053,35.45,35.4777,5981.0
2021-05-24 13:35:00,38.46,38.56,38.45,38.54,7067.0,35.4869,35.5792,35.4777,35.5607,7067.0
2021-05-24 13:40:00,38.52,38.66,38.52,38.63,8155.0,35.5422,35.6714,35.5422,35.6437,8155.0
2021-05-24 13:45:00,38.63,38.67,38.63,38.67,5490.0,35.6437,35.6807,35.6437,35.6807,5490.0
2021-05-24 13:50:00,38.68,38.68,38.62,38.65,9459.0,35.6899,35.6899,35.6345,35.6622,9459.0
2021-05-24 13:55:00,38.65,38.7,38.65,38.69,4875.0,35.6622,35.7083,35.6622,35.6991,4875.0
2021-05-24 14:00:00,38.69,38.72,38.67,38.69,6647.0,35.6991,35.7268,35.6807,35.6991,6647.0
2021-05-24 14:05:00,38.67,38.67,38.62,38.64,9103.0,35.6807,35.6807,35.6345,35.653,9103.0
2021-05-24 14:10:00,38.63,38.64,38.58,38.63,3962.0,35.6437,35.653,35.5976,35.6437,3962.0
2021-05-24 14:15:00,38.63,38.68,38.58,38.6,12181.0,35.6437,35.6899,35.5976,35.6161,12181.0
2021-05-24 14:20:00,38.61,38.65,38.61,38.65,11552.0,35.6253,35.6622,35.6253,35.6622,11552.0
2021-05-24 14:25:00,38.65,38.68,38.63,38.68,8191.0,35.6622,35.6899,35.6437,35.6899,8191.0
2021-05-24 14:30:00,38.67,38.68,38.65,38.68,8909.0,35.6807,35.6899,35.6622,35.6899,8909.0
2021-05-24 14:35:00,38.67,38.67,38.61,38.62,10479.0,35.6807,35.6807,35.6253,35.6345,10479.0
2021-05-24 14:40:00,38.62,38.71,38.61,38.69,10421.0,35.6345,35.7176,35.6253,35.6991,10421.0
2021-05-24 14:45:00,38.69,38.74,38.69,38.74,13099.0,35.6991,35.7452,35.6991,35.7452,13099.0
2021-05-24 14:50:00,38.74,38.75,38.71,38.72,10450.0,35.7452,35.7545,35.7176,35.7268,10450.0
2021-05-24 14:55:00,38.72,38.74,38.72,38.72,13712.0,35.7268,35.7452,35.7268,35.7268,13712.0
2021-05-24 15:00:00,38.73,38.85,38.73,38.82,63497.0,35.736,35.8467,35.736,35.8191,63497.0
2021-05-24 15:05:00,38.81,38.83,38.77,38.8,9556.0,35.8098,35.8283,35.7729,35.8006,9556.0
2021-05-24 15:10:00,38.8,38.81,38.77,38.8,10291.0,35.8006,35.8098,35.7729,35.8006,10291.0
2021-05-24 15:15:00,38.8,38.8,38.71,38.71,8070.0,35.8006,35.8006,35.7176,35.7176,8070.0
2021-05-24 15:20:00,38.71,38.76,38.71,38.74,10132.0,35.7176,35.7637,35.7176,35.7452,10132.0
2021-05-24 15:25:00,38.74,38.83,38.74,38.83,10297.0,35.7452,35.8283,35.7452,35.8283,10297.0
2021-05-24 15:30:00,38.83,38.83,38.74,38.75,10791.0,35.8283,35.8283,35.7452,35.7545,10791.0
2021-05-24 15:35:00,38.74,38.8,38.69,38.77,19744.0,35.7452,35.8006,35.6991,35.7729,19744.0
2021-05-24 15:40:00,38.78,38.8,38.75,38.79,15085.0,35.7822,35.8006,35.7545,35.7914,15085.0
2021-05-24 15:45:00,38.78,38.83,38.77,38.79,16432.0,35.7822,35.8283,35.7729,35.7914,16432.0
2021-05-24 15:50:00,38.78,38.78,38.63,38.66,48190.0,35.7822,35.7822,35.6437,35.6714,48190.0
2021-05-24 15:55:00,38.66,38.71,38.64,38.66,57967.0,35.6714,35.7176,35.653,35.6714,57967.0
2021-05-25 09:30:00,38.49,38.59,38.13,38.29,14246.0,35.5146,35.6068,35.1824,35.33,14246.0
2021-05-25 09:35:00,38.3,38.6,38.3,38.59,4798.0,35.3393,35.6161,35.3393,35.6068,4798.0
2021-05-25 09:40:00,38.71,38.71,38.6,38.6,4596.0,35.7176,35.7176,35.6161,35.6161,4596.0
2021-05-25 09:45:00,38.58,38.62,38.46,38.47,5008.0,35.5976,35.6345,35.4869,35.4961,5008.0
2021-05-25 09:50:00,38.47,38.51,38.31,38.33,6387.0,35.4961,35.533,35.3485,35.3669,6387.0
2021-05-25 09:55:00,38.35,38.35,38.1,38.15,8331.0,35.3854,35.3854,35.1547,35.2009,8331.0
2021-05-25 10:00:00,38.16,38.2,38.12,38.2,7162.0,35.2101,35.247,35.1732,35.247,7162.0
2021-05-25 10:05:00,38.15,38.27,38.15,38.19,6415.0,35.2009,35.3116,35.2009,35.2378,6415.0
2021-05-25 10:10:00,38.2,38.25,38.13,38.25,7747.0,35.247,35.2931,35.1824,35.2931,7747.0
2021-05-25 10:15:00,38.22,38.34,38.2,38.28,11528.0,35.2654,35.3762,35.247,35.3208,11528.0
2021-05-25 10:20:00,38.26,38.26,38.13,38.16,14838.0,35.3023,35.3023,35.1824,35.2101,14838.0
2021-05-25 10:25:00,38.14,38.18,38.03,38.03,16772.0,35.1916,35.2285,35.0901,35.0901,16772.0
2021-05-25 10:30:00,38.03,38.04,37.68,37.75,113872.0,35.0901,35.0994,34.7672,34.8318,113872.0
2021-05-25 10:35:00,37.72,37.83,37.72,37.8,23764.0,34.8041,34.9056,34.8041,34.8779,23764.0
2021-05-25 10:40:00,37.8,37.85,37.69,37.69,47534.0,34.8779,34.924,34.7764,34.7764,47534.0
2021-05-25 10:45:00,37.7,37.7,37.57,37.59,16471.0,34.7856,34.7856,34.6657,34.6841,16471.0
2021-05-25 10:50:00,37.57,37.61,37.5,37.54,39719.0,34.6657,34.7026,34.6011,34.638,39719.0
2021-05-25 10:55:00,37.54,37.57,37.47,37.57,22799.0,34.638,34.6657,34.5734,34.6657,22799.0
2021-05-25 11:00:00,37.56,37.56,37.46,37.54,38565.0,34.6565,34.6565,34.5642,34.638,38565.0
2021-05-25 11:05:00,37.53,37.64,37.52,37.56,13060.0,34.6288,34.7303,34.6196,34.6565,13060.0
2021-05-25 11:10:00,37.57,37.75,37.57,37.75,3800.0,34.6657,34.8318,34.6657,34.8318,3800.0
2021-05-25 11:15:00,37.77,37.78,37.58,37.63,27036.0,34.8502,34.8595,34.6749,34.7211,27036.0
2021-05-25 11:20:00,37.6,37.6,37.42,37.42,17276.0,34.6934,34.6934,34.5273,34.5273,17276.0
2021-05-25 11:25:00,37.42,37.42,37.33,37.34,36146.0,34.5273,34.5273,34.4442,34.4535,36146.0
2021-05-25 11:30:00,37.34,37.38,37.25,37.26,61978.0,34.4535,34.4904,34.3704,34.3797,61978.0
2021-05-25 11:35:00,37.27,37.41,37.25,37.4,34324.0,34.3889,34.5181,34.3704,34.5088,34324.0
2021-05-25 11:40:00,37.4,37.46,37.39,37.46,12132.0,34.5088,34.5642,34.4996,34.5642,12132.0
2021-05-25 11:45:00,37.46,37.47,37.42,37.45,15744.0,34.5642,34.5734,34.5273,34.555,15744.0
2021-05-25 11:50:00,37.46,37.51,37.43,37.48,18143.0,34.5642,34.6103,34.5365,34.5826,18143.0
2021-05-25 11:55:00,37.49,37.51,37.43,37.48,15932.0,34.5919,34.6103,34.5365,34.5826,15932.0
2021-05-25 12:00:00,37.48,37.56,37.48,37.53,13085.0,34.5826,34.6565,34.5826,34.6288,13085.0
2021-05-25 12:05:00,37.54,37.58,37.53,37.54,7439.0,34.638,34.6749,34.6288,34.638,7439.0
2021-05-25 12:10:00,37.55,37.55,37.5,37.5,8588.0,34.6472,34.6472,34.6011,34.6011,8588.0
2021-05-25 12:15:00,37.49,37.49,37.44,37.46,11590.0,34.5919,34.5919,34.5457,34.5642,11590.0
2021-05-25 12:20:00,37.47,37.53,37.47,37.52,8394.0,34.5734,34.6288,34.5734,34.6196,8394.0
2021-05-25 12:25:00,37.53,37.58,37.53,37.57,8407.0,34.6288,34.6749,34.6288,34.6657,8407.0
2021-05-25 12:30:00,37.58,37.59,37.52,37.57,17309.0,34.6749,34.6841,34.6196,34.6657,17309.0
2021-05-25 12:35:00,37.58,37.58,37.49,37.5,12807.0,34.6749,34.6749,34.5919,34.6011,12807.0
2021-05-25 12:40:00,37.49,37.54,37.44,37.51,19229.0,34.5919,34.638,34.5457,34.6103,19229.0
2021-05-25 12:45:00,37.52,37.56,37.51,37.54,7466.0,34.6196,34.6565,34.6103,34.638,7466.0
2021-05-25 12:50:00,37.54,37.54,37.48,37.49,11181.0,34.638,34.638,34.5826,34.5919,11181.0
2021-05-25 12:55:00,37.5,37.51,37.49,37.5,6451.0,34.6011,34.6103,34.5919,34.6011,6451.0
2021-05-25 13:00:00,37.49,37.51,37.44,37.45,13946.0,34.5919,34.6103,34.5457,34.555,13946.0
2021-05-25 13:05:00,37.44,37.44,37.34,37.43,13922.0,34.5457,34.5457,34.4535,34.5365,13922.0
2021-05-25 13:10:00,37.42,37.46,37.39,37.42,8400.0,34.5273,34.5642,34.4996,34.5273,8400.0
2021-05-25 13:15:00,37.42,37.43,37.35,37.38,9657.0,34.5273,34.5365,34.4627,34.4904,9657.0
2021-05-25 13:20:00,37.36,37.41,37.36,37.41,7600.0,34.4719,34.5181,34.4719,34.5181,7600.0
2021-05-25 13:25:00,37.4,37.4,37.34,37.36,12430.0,34.5088,34.5088,34.4535,34.4719,12430.0
2021-05-25 13:30:00,37.37,37.37,37.35,37.36,1800.0,34.4811,34.4811,34.4627,34.4719,1800.0
2021-05-25 13:35:00,37.37,37.37,37.26,37.33,8115.0,34.4811,34.4811,34.3797,34.4442,8115.0
2021-05-25 13:40:00,37.32,37.36,37.29,37.3,9028.0,34.435,34.4719,34.4073,34.4166,9028.0
2021-05-25 13:45:00,37.32,37.36,37.32,37.33,3427.0,34.435,34.4719,34.435,34.4442,3427.0
2021-05-25 13:50:00,37.32,37.36,37.27,37.27,7987.0,34.435,34.4719,34.3889,34.3889,7987.0
2021-05-25 13:55:00,37.28,37.3,37.25,37.3,16164.0,34.3981,34.4166,34.3704,34.4166,16164.0
2021-05-25 14:00:00,37.3,37.3,37.22,37.24,9941.0,34.4166,34.4166,34.3427,34.3612,9941.0
2021-05-25 14:05:00,37.25,37.29,37.25,37.29,5300.0,34.3704,34.4073,34.3704,34.4073,5300.0
2021-05-25 14:10:00,37.28,37.29,37.24,37.29,7940.0,34.3981,34.4073,34.3612,34.4073,7940.0
2021-05-25 14:15:00,37.29,37.32,37.25,37.31,6653.0,34.4073,34.435,34.3704,34.4258,6653.0
2021-05-25 14:20:00,37.31,37.35,37.28,37.32,13239.0,34.4258,34.4627,34.3981,34.435,13239.0
2021-05-25 14:25:00,37.32,37.36,37.3,37.31,9924.0,34.435,34.4719,34.4166,34.4258,9924.0
2021-05-25 14:30:00,37.31,37.38,37.31,37.36,17245.0,34.4258,34.4904,34.4258,34.4719,17245.0
2021-05-25 14:35:00,37.36,37.39,37.36,37.36,6355.0,34.4719,34.4996,34.4719,34.4719,6355.0
2021-05-25 14:40:00,37.38,37.41,37.34,37.41,14836.0,34.4904,34.5181,34.4535,34.5181,14836.0
2021-05-25 14:45:00,37.41,37.41,37.35,37.41,27821.0,34.5181,34.5181,34.4627,34.5181,27821.0
2021-05-25 14:50:00,37.4,37.4,37.24,37.26,22941.0,34.5088,34.5088,34.3612,34.3797,22941.0
2021-05-25 14:55:00,37.25,37.35,37.24,37.33,37587.0,34.3704,34.4627,34.3612,34.4442,37587.0
2021-05-25 15:00:00,37.32,37.32,37.25,37.25,11542.0,34.435,34.435,34.3704,34.3704,11542.0
2021-05-25 15:05:00,37.24,37.31,37.24,37.31,11279.0,34.3612,34.4258,34.3612,34.4258,11279.0
2021-05-25 15:10:00,37.3,37.31,37.25,37.26,11329.0,34.4166,34.4258,34.3704,34.3797,11329.0
2021-05-25 15:15:00,37.27,37.31,37.24,37.3,10720.0,34.3889,34.4258,34.3612,34.4166,10720.0
2021-05-25 15:20:00,37.3,37.39,37.3,37.38,18900.0,34.4166,34.4996,34.4166,34.4904,18900.0
2021-05-25 15:25:00,37.38,37.38,37.26,37.26,14440.0,34.4904,34.4904,34.3797,34.3797,14440.0
2021-05-25 15:30:00,37.28,37.28,37.19,37.22,19484.0,34.3981,34.3981,34.3151,34.3427,19484.0
2021-05-25 15:35:00,37.21,37.23,37.17,37.21,24823.0,34.3335,34.352,34.2966,34.3335,24823.0
2021-05-25 15:40:00,37.2,37.23,37.19,37.22,24122.0,34.3243,34.352,34.3151,34.3427,24122.0
2021-05-25 15:45:00,37.22,37.23,37.17,37.21,31796.0,34.3427,34.352,34.2966,34.3335,31796.0
2021-05-25 15:50:00,37.2,37.23,37.13,37.23,66681.0,34.3243,34.352,34.2597,34.352,66681.0
2021-05-25 15:55:00,37.23,37.32,37.22,37.29,164331.0,34.352,34.435,34.3427,34.4073,164331.0
2021-05-26 09:30:00,37.49,37.69,37.28,37.48,23226.0,34.5919,34.7764,34.3981,34.5826,23226.0
2021-05-26 09:35:00,37.47,37.49,37.39,37.42,4102.0,34.5734,34.5919,34.4996,34.5273,4102.0
2021-05-26 09:40:00,37.4,37.53,37.38,37.5,8766.0,34.5088,34.6288,34.4904,34.6011,8766.0
2021-05-26 09:45:00,37.51,37.51,37.32,37.36,10601.0,34.6103,34.6103,34.435,34.4719,10601.0
2021-05-26 09:50:00,37.32,37.5,37.32,37.48,4693.0,34.435,34.6011,34.435,34.5826,4693.0
2021-05-26 09:55:00,37.5,37.58,37.41,37.41,5018.0,34.6011,34.6749,34.5181,34.5181,5018.0
2021-05-26 10:00:00,37.42,37.52,37.42,37.52,4861.0,34.5273,34.6196,34.5273,34.6196,4861.0
2021-05-26 10:05:00,37.54,37.57,37.42,37.48,3587.0,34.638,34.6657,34.5273,34.5826,3587.0
2021-05-26 10:10:00,37.5,37.53,37.48,37.5,6478.0,34.6011,34.6288,34.5826,34.6011,6478.0
2021-05-26 10:15:00,37.51,37.59,37.5,37.56,12248.0,34.6103,34.6841,34.6011,34.6565,12248.0
2021-05-26 10:20:00,37.54,37.57,37.52,37.53,5998.0,34.638,34.6657,34.6196,34.6288,5998.0
2021-05-26 10:25:00,37.53,37.53,37.43,37.48,7705.0,34.6288,34.6288,34.5365,34.5826,7705.0
2021-05-26 10:30:00,37.47,37.64,37.47,37.54,10298.0,34.5734,34.7303,34.5734,34.638,10298.0
2021-05-26 10:35:00,37.57,37.7,37.54,37.69,11219.0,34.6657,34.7856,34.638,34.7764,11219.0
2021-05-26 10:40:00,37.69,37.76,37.67,37.72,11388.0,34.7764,34.841,34.758,34.8041,11388.0
2021-05-26 10:45:00,37.77,37.87,37.77,37.85,8308.0,34.8502,34.9425,34.8502,34.924,8308.0
2021-05-26 10:50:00,37.85,37.85,37.75,37.83,6779.0,34.924,34.924,34.8318,34.9056,6779.0
2021-05-26 10:55:00,37.82,37.88,37.8,37.88,8328.0,34.8964,34.9517,34.8779,34.9517,8328.0
2021-05-26 11:00:00,37.88,37.89,37.84,37.87,7888.0,34.9517,34.961,34.9148,34.9425,7888.0
2021-05-26 11:05:00,37.85,37.91,37.84,37.89,10593.0,34.924,34.9794,34.9148,34.961,10593.0
2021-05-26 11:10:00,37.88,37.93,37.84,37.92,10060.0,34.9517,34.9979,34.9148,34.9886,10060.0
2021-05-26 11:15:00,37.92,37.97,37.86,37.92,20871.0,34.9886,35.0348,34.9333,34.9886,20871.0
2021-05-26 11:20:00,37.95,37.98,37.9,37.92,13769.0,35.0163,35.044,34.9702,34.9886,13769.0
2021-05-26 11:25:00,37.9,37.99,37.87,37.99,6302.0,34.9702,35.0532,34.9425,35.0532,6302.0
2021-05-26 11:30:00,37.99,38.04,37.95,38.02,8490.0,35.0532,35.0994,35.0163,35.0809,8490.0
2021-05-26 11:35:00,38.03,38.08,38.01,38.07,6839.0,35.0901,35.1363,35.0717,35.127,6839.0
2021-05-26 11:40:00,38.08,38.11,38.05,38.08,8096.0,35.1363,35.1639,35.1086,35.1363,8096.0
2021-05-26 11:45:00,38.06,38.18,38.03,38.16,7011.0,35.1178,35.2285,35.0901,35.2101,7011.0
2021-05-26 11:50:00,38.18,38.18,38.12,38.12,8169.0,35.2285,35.2285,35.1732,35.1732,8169.0
2021-05-26 11:55:00,38.12,38.17,38.1,38.1,8113.0,35.1732,35.2193,35.1547,35.1547,8113.0
2021-05-26 12:00:00,38.12,38.16,38.08,38.11,9032.0,35.1732,35.2101,35.1363,35.1639,9032.0
2021-05-26 12:05:00,38.1,38.14,38.09,38.13,4098.0,35.1547,35.1916,35.1455,35.1824,4098.0
2021-05-26 12:10:00,38.1,38.11,38.05,38.07,5645.0,35.1547,35.1639,35.1086,35.127,5645.0
2021-05-26 12:15:00,38.06,38.07,38.02,38.04,7049.0,35.1178,35.127,35.0809,35.0994,7049.0
2021-05-26 12:20:00,38.01,38.02,37.97,37.98,5359.0,35.0717,35.0809,35.0348,35.044,5359.0
2021-05-26 12:25:00,37.97,38.0,37.96,38.0,8325.0,35.0348,35.0624,35.0255,35.0624,8325.0
2021-05-26 12:30:00,37.98,37.98,37.92,37.93,9047.0,35.044,35.044,34.9886,34.9979,9047.0
2021-05-26 12:35:00,37.93,37.96,37.89,37.94,5801.0,34.9979,35.0255,34.961,35.0071,5801.0
2021-05-26 12:40:00,37.97,38.01,37.96,37.96,3509.0,35.0348,35.0717,35.0255,35.0255,3509.0
2021-05-26 12:45:00,37.95,37.97,37.95,37.96,4120.0,35.0163,35.0348,35.0163,35.0255,4120.0
2021-05-26 12:50:00,37.97,37.97,37.91,37.91,4857.0,35.0348,35.0348,34.9794,34.9794,4857.0
2021-05-26 12:55:00,37.93,37.94,37.9,37.91,5461.0,34.9979,35.0071,34.9702,34.9794,5461.0
2021-05-26 13:00:00,37.9,37.91,37.88,37.89,4802.0,34.9702,34.9794,34.9517,34.961,4802.0
2021-05-26 13:05:00,37.89,37.89,37.8,37.82,3402.0,34.961,34.961,34.8779,34.8964,3402.0
2021-05-26 13:10:00,37.83,37.89,37.83,37.89,30866.0,34.9056,34.961,34.9056,34.961,30866.0
2021-05-26 13:15:00,37.88,37.92,37.84,37.92,6415.0,34.9517,34.9886,34.9148,34.9886,6415.0
2021-05-26 13:20:00,37.94,37.99,37.94,37.99,5217.0,35.0071,35.0532,35.0071,35.0532,5217.0
2021-05-26 13:25:00,37.98,38.0,37.94,37.95,3552.0,35.044,35.0624,35.0071,35.0163,3552.0
2021-05-26 13:30:00,37.95,37.97,37.92,37.95,4670.0,35.0163,35.0348,34.9886,35.0163,4670.0
2021-05-26 13:35:00,37.92,37.93,37.85,37.88,4404.0,34.9886,34.9979,34.924,34.9517,4404.0
2021-05-26 13:40:00,37.89,37.91,37.84,37.84,3706.0,34.961,34.9794,34.9148,34.9148,3706.0
2021-05-26 13:45:00,37.84,37.88,37.8,37.86,5994.0,34.9148,34.9517,34.8779,34.9333,5994.0
2021-05-26 13:50:00,37.86,37.87,37.79,37.82,3797.0,34.9333,34.9425,34.8687,34.8964,3797.0
2021-05-26 13:55:00,37.82,37.89,37.8,37.88,4798.0,34.8964,34.961,34.8779,34.9517,4798.0
2021-05-26 14:00:00,37.9,37.91,37.86,37.87,6726.0,34.9702,34.9794,34.9333,34.9425,6726.0
2021-05-26 14:05:00,37.89,37.9,37.84,37.84,2744.0,34.961,34.9702,34.9148,34.9148,2744.0
2021-05-26 14:10:00,37.85,37.86,37.82,37.86,4938.0,34.924,34.9333,34.8964,34.9333,4938.0
2021-05-26 14:15:00,37.87,37.89,37.84,37.87,6660.0,34.9425,34.961,34.9148,34.9425,6660.0
2021-05-26 14:20:00,37.88,37.89,37.84,37.87,7380.0,34.9517,34.961,34.9148,34.9425,7380.0
2021-05-26 14:25:00,37.85,37.86,37.77,37.79,9301.0,34.924,34.9333,34.8502,34.8687,9301.0
2021-05-26 14:30:00,37.8,37.8,37.77,37.78,4823.0,34.8779,34.8779,34.8502,34.8595,4823.0
2021-05-26 14:35:00,37.79,37.86,37.78,37.85,4785.0,34.8687,34.9333,34.8595,34.924,4785.0
2021-05-26 14:40:00,37.84,37.84,37.78,37.78,6725.0,34.9148,34.9148,34.8595,34.8595,6725.0
2021-05-26 14:45:00,37.79,37.8,37.72,37.75,9810.0,34.8687,34.8779,34.8041,34.8318,9810.0
2021-05-26 14:50:00,37.74,37.76,37.69,37.72,17891.0,34.8225,34.841,34.7764,34.8041,17891.0
2021-05-26 14:55:00,37.7,37.75,37.7,37.75,10245.0,34.7856,34.8318,34.7856,34.8318,10245.0
2021-05-26 15:00:00,37.76,37.83,37.76,37.78,15313.0,34.841,34.9056,34.841,34.8595,15313.0
2021-05-26 15:05:00,37.77,37.78,37.72,37.72,14662.0,34.8502,34.8595,34.8041,34.8041,14662.0
2021-05-26 15:10:00,37.72,37.8,37.71,37.76,10384.0,34.8041,34.8779,34.7949,34.841,10384.0
2021-05-26 15:15:00,37.76,37.79,37.73,37.75,13339.0,34.841,34.8687,34.8133,34.8318,13339.0
2021-05-26 15:20:00,37.76,37.81,37.76,37.79,12896.0,34.841,34.8871,34.841,34.8687,12896.0
2021-05-26 15:25:00,37.79,37.89,37.78,37.88,20314.0,34.8687,34.961,34.8595,34.9517,20314.0
2021-05-26 15:30:00,37.88,37.94,37.87,37.93,26005.0,34.9517,35.0071,34.9425,34.9979,26005.0
2021-05-26 15:35:00,37.93,38.08,37.93,38.05,56220.0,34.9979,35.1363,34.9979,35.1086,56220.0
2021-05-26 15:40:00,38.05,38.05,37.89,37.89,33771.0,35.1086,35.1086,34.961,34.961,33771.0
2021-05-26 15:45:00,37.89,37.91,37.87,37.91,17603.0,34.961,34.9794,34.9425,34.9794,17603.0
2021-05-26 15:50:00,37.9,37.99,37.87,37.96,52720.0,34.9702,35.0532,34.9425,35.0255,52720.0
2021-05-26 15:55:00,37.96,37.96,37.81,37.87,97610.0,35.0255,35.0255,34.8871,34.9425,97610.0
2021-05-27 09:30:00,38.0,38.53,38.0,38.44,22581.0,35.0624,35.5515,35.0624,35.4684,22581.0
2021-05-27 09:35:00,38.4,38.5,38.19,38.22,5901.0,35.4315,35.5238,35.2378,35.2654,5901.0
2021-05-27 09:40:00,38.24,38.31,38.02,38.02,6837.0,35.2839,35.3485,35.0809,35.0809,6837.0
2021-05-27 09:45:00,38.03,38.26,37.98,38.19,5309.0,35.0901,35.3023,35.044,35.2378,5309.0
2021-05-27 09:50:00,38.21,38.36,38.2,38.33,9061.0,35.2562,35.3946,35.247,35.3669,9061.0
2021-05-27 09:55:00,38.33,38.35,38.16,38.18,16965.0,35.3669,35.3854,35.2101,35.2285,16965.0
2021-05-27 10:00:00,38.18,38.39,38.18,38.38,176389.0,35.2285,35.4223,35.2285,35.4131,176389.0
2021-05-27 10:05:00,38.37,38.5,38.35,38.47,9509.0,35.4038,35.5238,35.3854,35.4961,9509.0
2021-05-27 10:10:00,38.45,38.45,38.31,38.33,10193.0,35.4777,35.4777,35.3485,35.3669,10193.0
2021-05-27 10:15:00,38.31,38.42,38.28,38.36,65645.0,35.3485,35.45,35.3208,35.3946,65645.0
2021-05-27 10:20:00,38.37,38.49,38.35,38.41,17817.0,35.4038,35.5146,35.3854,35.4408,17817.0
2021-05-27 10:25:00,38.41,38.47,38.4,38.46,22021.0,35.4408,35.4961,35.4315,35.4869,22021.0
2021-05-27 10:30:00,38.46,38.46,38.38,38.43,30701.0,35.4869,35.4869,35.4131,35.4592,30701.0
2021-05-27 10:35:00,38.43,38.47,38.39,38.4,11121.0,35.4592,35.4961,35.4223,35.4315,11121.0
2021-05-27 10:40:00,38.4,38.4,38.25,38.27,12199.0,35.4315,35.4315,35.2931,35.3116,12199.0
2021-05-27 10:45:00,38.27,38.27,38.12,38.25,15790.0,35.3116,35.3116,35.1732,35.2931,15790.0
2021-05-27 10:50:00,38.25,38.29,38.15,38.27,26862.0,35.2931,35.33,35.2009,35.3116,26862.0
2021-05-27 10:55:00,38.28,38.3,38.23,38.27,25578.0,35.3208,35.3393,35.2747,35.3116,25578.0
2021-05-27 11:00:00,38.29,38.33,38.24,38.26,13507.0,35.33,35.3669,35.2839,35.3023,13507.0
2021-05-27 11:05:00,38.26,38.35,38.25,38.29,4743.0,35.3023,35.3854,35.2931,35.33,4743.0
2021-05-27 11:10:00,38.29,38.36,38.28,38.34,17855.0,35.33,35.3946,35.3208,35.3762,17855.0
2021-05-27 11:15:00,38.34,38.46,38.34,38.41,22214.0,35.3762,35.4869,35.3762,35.4408,22214.0
2021-05-27 11:20:00,38.43,38.46,38.38,38.45,10572.0,35.4592,35.4869,35.4131,35.4777,10572.0
2021-05-27 11:25:00,38.45,38.48,38.43,38.43,14404.0,35.4777,35.5053,35.4592,35.4592,14404.0
2021-05-27 11:30:00,38.38,38.51,38.37,38.5,8433.0,35.4131,35.533,35.4038,35.5238,8433.0
2021-05-27 11:35:00,38.48,38.52,38.47,38.51,7644.0,35.5053,35.5422,35.4961,35.533,7644.0
2021-05-27 11:40:00,38.51,38.54,38.5,38.52,16679.0,35.533,35.5607,35.5238,35.5422,16679.0
2021-05-27 11:45:00,38.52,38.56,38.5,38.55,11427.0,35.5422,35.5792,35.5238,35.5699,11427.0
2021-05-27 11:50:00,38.56,38.6,38.51,38.55,13054.0,35.5792,35.6161,35.533,35.5699,13054.0
2021-05-27 11:55:00,38.55,38.58,38.48,38.48,7562.0,35.5699,35.5976,35.5053,35.5053,7562.0
2021-05-27 12:00:00,38.47,38.53,38.47,38.52,9061.0,35.4961,35.5515,35.4961,35.5422,9061.0
2021-05-27 12:05:00,38.51,38.51,38.44,38.47,8218.0,35.533,35.533,35.4684,35.4961,8218.0
2021-05-27 12:10:00,38.48,38.51,38.46,38.49,7956.0,35.5053,35.533,35.4869,35.5146,7956.0
2021-05-27 12:15:00,38.47,38.47,38.39,38.42,17392.0,35.4961,35.4961,35.4223,35.45,17392.0
2021-05-27 12:20:00,38.41,38.45,38.36,38.38,14946.0,35.4408,35.4777,35.3946,35.4131,14946.0
2021-05-27 12:25:00,38.39,38.43,38.39,38.41,7055.0,35.4223,35.4592,35.4223,35.4408,7055.0
2021-05-27 12:30:00,38.41,38.48,38.4,38.43,10499.0,35.4408,35.5053,35.4315,35.4592,10499.0
2021-05-27 12:35:00,38.42,38.42,38.39,38.41,5999.0,35.45,35.45,35.4223,35.4408,5999.0
2021-05-27 12:40:00,38.42,38.51,38.41,38.49,7390.0,35.45,35.533,35.4408,35.5146,7390.0
2021-05-27 12:45:00,38.49,38.53,38.48,38.48,6384.0,35.5146,35.5515,35.5053,35.5053,6384.0
2021-05-27 12:50:00,38.48,38.51,38.46,38.51,10167.0,35.5053,35.533,35.4869,35.533,10167.0
2021-05-27 12:55:00,38.5,38.54,38.48,38.48,8075.0,35.5238,35.5607,35.5053,35.5053,8075.0
2021-05-27 13:00:00,38.49,38.49,38.47,38.48,5416.0,35.5146,35.5146,35.4961,35.5053,5416.0
2021-05-27 13:05:00,38.48,38.51,38.48,38.49,7021.0,35.5053,35.533,35.5053,35.5146,7021.0
2021-05-27 13:10:00,38.5,38.51,38.47,38.49,5458.0,35.5238,35.533,35.4961,35.5146,5458.0
2021-05-27 13:15:00,38.5,38.59,38.5,38.58,13649.0,35.5238,35.6068,35.5238,35.5976,13649.0
2021-05-27 13:20:00,38.57,38.58,38.51,38.51,7048.0,35.5884,35.5976,35.533,35.533,7048.0
2021-05-27 13:25:00,38.51,38.58,38.51,38.57,10336.0,35.533,35.5976,35.533,35.5884,10336.0
2021-05-27 13:30:00,38.57,38.57,38.54,38.55,9566.0,35.5884,35.5884,35.5607,35.5699,9566.0
2021-05-27 13:35:00,38.56,38.56,38.43,38.46,23024.0,35.5792,35.5792,35.4592,35.4869,23024.0
2021-05-27 13:40:00,38.47,38.5,38.43,38.44,17722.0,35.4961,35.5238,35.4592,35.4684,17722.0
2021-05-27 13:45:00,38.44,38.52,38.43,38.51,20482.0,35.4684,35.5422,35.4592,35.533,20482.0
2021-05-27 13:50:00,38.52,38.55,38.51,38.53,7814.0,35.5422,35.5699,35.533,35.5515,7814.0
2021-05-27 13:55:00,38.53,38.58,38.53,38.57,16908.0,35.5515,35.5976,35.5515,35.5884,16908.0
2021-05-27 14:00:00,38.57,38.58,38.52,38.53,8698.0,35.5884,35.5976,35.5422,35.5515,8698.0
2021-05-27 14:05:00,38.53,38.53,38.47,38.49,8562.0,35.5515,35.5515,35.4961,35.5146,8562.0
2021-05-27 14:10:00,38.48,38.49,38.43,38.43,10055.0,35.5053,35.5146,35.4592,35.4592,10055.0
2021-05-27 14:15:00,38.44,38.46,38.39,38.41,6096.0,35.4684,35.4869,35.4223,35.4408,6096.0
2021-05-27 14:20:00,38.42,38.44,38.41,38.44,10696.0,35.45,35.4684,35.4408,35.4684,10696.0
2021-05-27 14:25:00,38.44,38.47,38.43,38.47,9386.0,35.4684,35.4961,35.4592,35.4961,9386.0
2021-05-27 14:30:00,38.48,38.49,38.46,38.47,12700.0,35.5053,35.5146,35.4869,35.4961,12700.0
2021-05-27 14:35:00,38.48,38.5,38.47,38.5,14103.0,35.5053,35.5238,35.4961,35.5238,14103.0
2021-05-27 14:40:00,38.5,38.52,38.48,38.5,12539.0,35.5238,35.5422,35.5053,35.5238,12539.0
2021-05-27 14:45:00,38.51,38.58,38.49,38.57,18604.0,35.533,35.5976,35.5146,35.5884,18604.0
2021-05-27 14:50:00,38.57,38.6,38.57,38.59,11508.0,35.5884,35.6161,35.5884,35.6068,11508.0
2021-05-27 14:55:00,38.6,38.69,38.59,38.63,20896.0,35.6161,35.6991,35.6068,35.6437,20896.0
2021-05-27 15:00:00,38.63,38.64,38.59,38.64,10490.0,35.6437,35.653,35.6068,35.653,10490.0
2021-05-27 15:05:00,38.64,38.65,38.59,38.59,12192.0,35.653,35.6622,35.6068,35.6068,12192.0
2021-05-27 15:10:00,38.59,38.6,38.56,38.59,14210.0,35.6068,35.6161,35.5792,35.6068,14210.0
2021-05-27 15:15:00,38.6,38.63,38.59,38.62,12035.0,35.6161,35.6437,35.6068,35.6345,12035.0
2021-05-27 15:20:00,38.63,38.64,38.55,38.58,57605.0,35.6437,35.653,35.5699,35.5976,57605.0
2021-05-27 15:25:00,38.59,38.63,38.58,38.63,15073.0,35.6068,35.6437,35.5976,35.6437,15073.0
2021-05-27 15:30:00,38.63,38.64,38.58,38.63,27328.0,35.6437,35.653,35.5976,35.6437,27328.0
2021-05-27 15:35:00,38.64,38.69,38.63,38.65,33613.0,35.653,35.6991,35.6437,35.6622,33613.0
2021-05-27 15:40:00,38.65,38.67,38.64,38.65,35815.0,35.6622,35.6807,35.653,35.6622,35815.0
2021-05-27 15:45:00,38.66,38.71,38.65,38.66,48905.0,35.6714,35.7176,35.6622,35.6714,48905.0
2021-05-27 15:50:00,38.65,38.66,38.56,38.62,59655.0,35.6622,35.6714,35.5792,35.6345,59655.0
2021-05-27 15:55:00,38.62,38.8,38.62,38.75,175519.0,35.6345,35.8006,35.6345,35.7545,175519.0
2021-05-28 09:30:00,39.0,39.0,38.7,38.92,34121.0,35.9851,35.9851,35.7083,35.9113,34121.0
2021-05-28 09:35:00,38.91,39.05,38.67,38.76,6433.0,35.9021,36.0313,35.6807,35.7637,6433.0
2021-05-28 09:40:00,38.68,38.73,38.63,38.7,4587.0,35.6899,35.736,35.6437,35.7083,4587.0
2021-05-28 09:45:00,38.68,38.68,38.54,38.66,7973.0,35.6899,35.6899,35.5607,35.6714,7973.0
2021-05-28 09:50:00,38.66,38.74,38.6,38.68,4299.0,35.6714,35.7452,35.6161,35.6899,4299.0
2021-05-28 09:55:00,38.68,38.73,38.66,38.68,3533.0,35.6899,35.736,35.6714,35.6899,3533.0
2021-05-28 10:00:00,38.71,38.78,38.65,38.66,2875.0,35.7176,35.7822,35.6622,35.6714,2875.0
2021-05-28 10:05:00,38.68,38.73,38.65,38.7,7095.0,35.6899,35.736,35.6622,35.7083,7095.0
2021-05-28 10:10:00,38.76,38.77,38.65,38.71,6077.0,35.7637,35.7729,35.6622,35.7176,6077.0
2021-05-28 10:15:00,38.72,38.75,38.61,38.61,9943.0,35.7268,35.7545,35.6253,35.6253,9943.0
2021-05-28 10:20:00,38.62,38.66,38.53,38.53,4951.0,35.6345,35.6714,35.5515,35.5515,4951.0
2021-05-28 10:25:00,38.53,38.59,38.5,38.54,4611.0,35.5515,35.6068,35.5238,35.5607,4611.0
2021-05-28 10:30:00,38.54,38.62,38.52,38.6,4491.0,35.5607,35.6345,35.5422,35.6161,4491.0
2021-05-28 10:35:00,38.59,38.63,38.51,38.56,6196.0,35.6068,35.6437,35.533,35.5792,6196.0
2021-05-28 10:40:00,38.57,38.62,38.54,38.59,3030.0,35.5884,35.6345,35.5607,35.6068,3030.0
2021-05-28 10:45:00,38.59,38.6,38.54,38.57,7228.0,35.6068,35.6161,35.5607,35.5884,7228.0
2021-05-28 10:50:00,38.57,38.62,38.56,38.58,5058.0,35.5884,35.6345,35.5792,35.5976,5058.0
2021-05-28 10:55:00,38.58,38.62,38.54,38.54,4835.0,35.5976,35.6345,35.5607,35.5607,4835.0
2021-05-28 11:00:00,38.54,38.63,38.54,38.63,4790.0,35.5607,35.6437,35.5607,35.6437,4790.0
2021-05-28 11:05:00,38.62,38.72,38.62,38.71,4437.0,35.6345,35.7268,35.6345,35.7176,4437.0
2021-05-28 11:10:00,38.71,38.72,38.66,38.66,3838.0,35.7176,35.7268,35.6714,35.6714,3838.0
2021-05-28 11:15:00,38.65,38.69,38.65,38.66,3505.0,35.6622,35.6991,35.6622,35.6714,3505.0
2021-05-28 11:20:00,38.66,38.72,38.65,38.72,4630.0,35.6714,35.7268,35.6622,35.7268,4630.0
2021-05-28 11:25:00,38.7,38.73,38.65,38.66,7763.0,35.7083,35.736,35.6622,35.6714,7763.0
2021-05-28 11:30:00,38.66,38.67,38.55,38.58,4143.0,35.6714,35.6807,35.5699,35.5976,4143.0
2021-05-28 11:35:00,38.59,38.63,38.58,38.58,2903.0,35.6068,35.6437,35.5976,35.5976,2903.0
2021-05-28 11:40:00,38.57,38.57,38.52,38.52,5442.0,35.5884,35.5884,35.5422,35.5422,5442.0
2021-05-28 11:45:00,38.54,38.61,38.53,38.59,7398.0,35.5607,35.6253,35.5515,35.6068,7398.0
2021-05-28 11:50:00,38.59,38.63,38.57,38.63,5491.0,35.6068,35.6437,35.5884,35.6437,5491.0
2021-05-28 11:55:00,38.63,38.64,38.58,38.58,2066.0,35.6437,35.653,35.5976,35.5976,2066.0
2021-05-28 12:00:00,38.59,38.62,38.58,38.58,3553.0,35.6068,35.6345,35.5976,35.5976,3553.0
2021-05-28 12:05:00,38.57,38.58,38.53,38.53,2300.0,35.5884,35.5976,35.5515,35.5515,2300.0
2021-05-28 12:10:00,38.55,38.63,38.54,38.62,7016.0,35.5699,35.6437,35.5607,35.6345,7016.0
2021-05-28 12:15:00,38.64,38.64,38.61,38.63,6986.0,35.653,35.653,35.6253,35.6437,6986.0
2021-05-28 12:20:00,38.64,38.66,38.61,38.63,4166.0,35.653,35.6714,35.6253,35.6437,4166.0
2021-05-28 12:25:00,38.62,38.69,38.61,38.65,4131.0,35.6345,35.6991,35.6253,35.6622,4131.0
2021-05-28 12:30:00,38.65,38.66,38.63,38.64,7403.0,35.6622,35.6714,35.6437,35.653,7403.0
2021-05-28 12:35:00,38.64,38.64,38.6,38.62,4287.0,35.653,35.653,35.6161,35.6345,4287.0
2021-05-28 12:40:00,38.62,38.67,38.62,38.64,3293.0,35.6345,35.6807,35.6345,35.653,3293.0
2021-05-28 12:45:00,38.65,38.67,38.61,38.61,4098.0,35.6622,35.6807,35.6253,35.6253,4098.0
2021-05-28 12:50:00,38.6,38.65,38.59,38.64,5503.0,35.6161,35.6622,35.6068,35.653,5503.0
2021-05-28 12:55:00,38.64,38.64,38.6,38.61,4630.0,35.653,35.653,35.6161,35.6253,4630.0
2021-05-28 13:00:00,38.61,38.65,38.61,38.61,5300.0,35.6253,35.6622,35.6253,35.6253,5300.0
2021-05-28 13:05:00,38.61,38.63,38.6,38.63,4494.0,35.6253,35.6437,35.6161,35.6437,4494.0
2021-05-28 13:10:00,38.64,38.66,38.59,38.6,12781.0,35.653,35.6714,35.6068,35.6161,12781.0
2021-05-28 13:15:00,38.61,38.73,38.61,38.73,7072.0,35.6253,35.736,35.6253,35.736,7072.0
2021-05-28 13:20:00,38.73,38.74,38.71,38.74,4737.0,35.736,35.7452,35.7176,35.7452,4737.0
2021-05-28 13:25:00,38.74,38.79,38.73,38.77,3438.0,35.7452,35.7914,35.736,35.7729,3438.0
2021-05-28 13:30:00,38.78,38.78,38.74,38.74,4001.0,35.7822,35.7822,35.7452,35.7452,4001.0
2021-05-28 13:35:00,38.73,38.74,38.7,38.73,4508.0,35.736,35.7452,35.7083,35.736,4508.0
2021-05-28 13:40:00,38.74,38.77,38.74,38.76,4099.0,35.7452,35.7729,35.7452,35.7637,4099.0
2021-05-28 13:45:00,38.77,38.85,38.77,38.77,9567.0,35.7729,35.8467,35.7729,35.7729,9567.0
2021-05-28 13:50:00,38.77,38.78,38.74,38.75,4981.0,35.7729,35.7822,35.7452,35.7545,4981.0
2021-05-28 13:55:00,38.74,38.79,38.71,38.71,8775.0,35.7452,35.7914,35.7176,35.7176,8775.0
2021-05-28 14:00:00,38.72,38.72,38.69,38.7,5717.0,35.7268,35.7268,35.6991,35.7083,5717.0
2021-05-28 14:05:00,38.69,38.69,38.59,38.64,10514.0,35.6991,35.6991,35.6068,35.653,10514.0
2021-05-28 14:10:00,38.64,38.64,38.56,38.59,9404.0,35.653,35.653,35.5792,35.6068,9404.0
2021-05-28 14:15:00,38.6,38.62,38.57,38.61,4708.0,35.6161,35.6345,35.5884,35.6253,4708.0
2021-05-28 14:20:00,38.61,38.64,38.58,38.62,5995.0,35.6253,35.653,35.5976,35.6345,5995.0
2021-05-28 14:25:00,38.61,38.65,38.58,38.65,5588.0,35.6253,35.6622,35.5976,35.6622,5588.0
2021-05-28 14:30:00,38.64,38.69,38.63,38.63,6149.0,35.653,35.6991,35.6437,35.6437,6149.0
2021-05-28 14:35:00,38.64,38.64,38.6,38.63,6119.0,35.653,35.653,35.6161,35.6437,6119.0
2021-05-28 14:40:00,38.65,38.73,38.64,38.72,6018.0,35.6622,35.736,35.653,35.7268,6018.0
2021-05-28 14:45:00,38.72,38.74,38.71,38.73,7511.0,35.7268,35.7452,35.7176,35.736,7511.0
2021-05-28 14:50:00,38.69,38.75,38.69,38.72,8331.0,35.6991,35.7545,35.6991,35.7268,8331.0
2021-05-28 14:55:00,38.73,38.73,38.68,38.69,6234.0,35.736,35.736,35.6899,35.6991,6234.0
2021-05-28 15:00:00,38.69,38.75,38.68,38.75,6349.0,35.6991,35.7545,35.6899,35.7545,6349.0
2021-05-28 15:05:00,38.74,38.77,38.73,38.76,3730.0,35.7452,35.7729,35.736,35.7637,3730.0
2021-05-28 15:10:00,38.77,38.77,38.7,38.71,6463.0,35.7729,35.7729,35.7083,35.7176,6463.0
2021-05-28 15:15:00,38.71,38.72,38.69,38.69,7453.0,35.7176,35.7268,35.6991,35.6991,7453.0
2021-05-28 15:20:00,38.69,38.8,38.69,38.8,17971.0,35.6991,35.8006,35.6991,35.8006,17971.0
2021-05-28 15:25:00,38.78,38.83,38.78,38.8,7196.0,35.7822,35.8283,35.7822,35.8006,7196.0
2021-05-28 15:30:00,38.8,38.86,38.8,38.84,20340.0,35.8006,35.856,35.8006,35.8375,20340.0
2021-05-28 15:35:00,38.84,38.85,38.8,38.85,17795.0,35.8375,35.8467,35.8006,35.8467,17795.0
2021-05-28 15:40:00,38.85,38.86,38.75,38.79,41577.0,35.8467,35.856,35.7545,35.7914,41577.0
2021-05-28 15:45:00,38.79,38.87,38.78,38.84,57192.0,35.7914,35.8652,35.7822,35.8375,57192.0
2021-05-28 15:50:00,38.86,39.01,38.85,38.98,140917.0,35.856,35.9944,35.8467,35.9667,140917.0
2021-05-28 15:55:00,38.98,38.98,38.83,38.85,147815.0,35.9667,35.9667,35.8283,35.8467,147815.0
2021-06-01 09:30:00,39.66,39.68,39.09,39.6,90166.0,36.5941,36.6126,36.0682,36.5388,90166.0
2021-06-01 09:35:00,39.62,39.67,39.41,39.41,13583.0,36.5572,36.6034,36.3634,36.3634,13583.0
2021-06-01 09:40:00,39.49,39.82,39.41,39.75,14529.0,36.4373,36.7418,36.3634,36.6772,14529.0
2021-06-01 09:45:00,39.75,39.75,39.67,39.74,10900.0,36.6772,36.6772,36.6034,36.6679,10900.0
2021-06-01 09:50:00,39.76,39.79,39.65,39.69,11243.0,36.6864,36.7141,36.5849,36.6218,11243.0
2021-06-01 09:55:00,39.7,39.74,39.64,39.66,6949.0,36.631,36.6679,36.5757,36.5941,6949.0
2021-06-01 10:00:00,39.68,39.85,39.68,39.73,12103.0,36.6126,36.7694,36.6126,36.6587,12103.0
2021-06-01 10:05:00,39.72,39.78,39.71,39.72,11695.0,36.6495,36.7048,36.6403,36.6495,11695.0
2021-06-01 10:10:00,39.72,39.93,39.71,39.91,17529.0,36.6495,36.8433,36.6403,36.8248,17529.0
2021-06-01 10:15:00,39.89,39.93,39.8,39.86,13017.0,36.8063,36.8433,36.7233,36.7787,13017.0
2021-06-01 10:20:00,39.89,39.91,39.78,39.84,9206.0,36.8063,36.8248,36.7048,36.7602,9206.0
2021-06-01 10:25:00,39.85,39.85,39.75,39.83,7498.0,36.7694,36.7694,36.6772,36.751,7498.0
2021-06-01 10:30:00,39.86,39.95,39.84,39.95,20598.0,36.7787,36.8617,36.7602,36.8617,20598.0
2021-06-01 10:35:00,39.94,39.96,39.8,39.8,34856.0,36.8525,36.8709,36.7233,36.7233,34856.0
2021-06-01 10:40:00,39.81,39.89,39.79,39.86,12336.0,36.7325,36.8063,36.7141,36.7787,12336.0
2021-06-01 10:45:00,39.86,39.88,39.69,39.69,11849.0,36.7787,36.7971,36.6218,36.6218,11849.0
2021-06-01 10:50:00,39.68,39.86,39.68,39.85,10855.0,36.6126,36.7787,36.6126,36.7694,10855.0
2021-06-01 10:55:00,39.85,39.86,39.75,39.84,9891.0,36.7694,36.7787,36.6772,36.7602,9891.0
2021-06-01 11:00:00,39.85,39.97,39.85,39.94,16246.0,36.7694,36.8802,36.7694,36.8525,16246.0
2021-06-01 11:05:00,39.95,39.97,39.91,39.97,18974.0,36.8617,36.8802,36.8248,36.8802,18974.0
2021-06-01 11:10:00,39.97,40.05,39.96,40.0,130926.0,36.8802,36.954,36.8709,36.9078,130926.0
2021-06-01 11:15:00,39.99,40.07,39.98,40.0,36456.0,36.8986,36.9724,36.8894,36.9078,36456.0
2021-06-01 11:20:00,39.96,39.98,39.84,39.84,8957.0,36.8709,36.8894,36.7602,36.7602,8957.0
2021-06-01 11:25:00,39.85,39.98,39.85,39.93,7157.0,36.7694,36.8894,36.7694,36.8433,7157.0
2021-06-01 11:30:00,39.93,39.93,39.8,39.82,8106.0,36.8433,36.8433,36.7233,36.7418,8106.0
2021-06-01 11:35:00,39.83,39.91,39.79,39.79,14715.0,36.751,36.8248,36.7141,36.7141,14715.0
2021-06-01 11:40:00,39.77,39.84,39.77,39.84,5182.0,36.6956,36.7602,36.6956,36.7602,5182.0
2021-06-01 11:45:00,39.85,39.85,39.75,39.75,4619.0,36.7694,36.7694,36.6772,36.6772,4619.0
2021-06-01 11:50:00,39.74,39.89,39.74,39.89,8019.0,36.6679,36.8063,36.6679,36.8063,8019.0
2021-06-01 11:55:00,39.87,39.89,39.82,39.84,4239.0,36.7879,36.8063,36.7418,36.7602,4239.0
2021-06-01 12:00:00,39.84,39.91,39.8,39.89,9838.0,36.7602,36.8248,36.7233,36.8063,9838.0
2021-06-01 12:05:00,39.88,39.9,39.83,39.84,9639.0,36.7971,36.8156,36.751,36.7602,9639.0
2021-06-01 12:10:00,39.82,39.92,39.82,39.88,5549.0,36.7418,36.834,36.7418,36.7971,5549.0
2021-06-01 12:15:00,39.87,39.9,39.86,39.87,5594.0,36.7879,36.8156,36.7787,36.7879,5594.0
2021-06-01 12:20:00,39.87,39.92,39.86,39.88,5529.0,36.7879,36.834,36.7787,36.7971,5529.0
2021-06-01 12:25:00,39.88,39.91,39.87,39.87,10005.0,36.7971,36.8248,36.7879,36.7879,10005.0
2021-06-01 12:30:00,39.88,39.9,39.83,39.87,10928.0,36.7971,36.8156,36.751,36.7879,10928.0
2021-06-01 12:35:00,39.88,39.9,39.85,39.9,3499.0,36.7971,36.8156,36.7694,36.8156,3499.0
2021-06-01 12:40:00,39.9,39.93,39.84,39.84,8439.0,36.8156,36.8433,36.7602,36.7602,8439.0
2021-06-01 12:45:00,39.85,39.88,39.84,39.87,3351.0,36.7694,36.7971,36.7602,36.7879,3351.0
2021-06-01 12:50:00,39.87,39.92,39.85,39.9,7370.0,36.7879,36.834,36.7694,36.8156,7370.0
2021-06-01 12:55:00,39.88,39.89,39.85,39.88,6709.0,36.7971,36.8063,36.7694,36.7971,6709.0
2021-06-01 13:00:00,39.88,39.89,39.83,39.83,5147.0,36.7971,36.8063,36.751,36.751,5147.0
2021-06-01 13:05:00,39.82,39.82,39.77,39.8,9060.0,36.7418,36.7418,36.6956,36.7233,9060.0
2021-06-01 13:10:00,39.79,39.8,39.76,39.8,12577.0,36.7141,36.7233,36.6864,36.7233,12577.0
2021-06-01 13:15:00,39.82,39.86,39.78,39.8,4722.0,36.7418,36.7787,36.7048,36.7233,4722.0
2021-06-01 13:20:00,39.79,39.8,39.77,39.78,7748.0,36.7141,36.7233,36.6956,36.7048,7748.0
2021-06-01 13:25:00,39.79,39.8,39.75,39.76,8165.0,36.7141,36.7233,36.6772,36.6864,8165.0
2021-06-01 13:30:00,39.76,39.8,39.76,39.8,5899.0,36.6864,36.7233,36.6864,36.7233,5899.0
2021-06-01 13:35:00,39.8,39.83,39.79,39.82,6841.0,36.7233,36.751,36.7141,36.7418,6841.0
2021-06-01 13:40:00,39.81,39.81,39.74,39.74,11131.0,36.7325,36.7325,36.6679,36.6679,11131.0
2021-06-01 13:45:00,39.75,39.76,39.71,39.76,10137.0,36.6772,36.6864,36.6403,36.6864,10137.0
2021-06-01 13:50:00,39.77,39.84,39.77,39.81,9286.0,36.6956,36.7602,36.6956,36.7325,9286.0
2021-06-01 13:55:00,39.81,39.83,39.77,39.8,6613.0,36.7325,36.751,36.6956,36.7233,6613.0
2021-06-01 14:00:00,39.81,39.86,39.8,39.8,6014.0,36.7325,36.7787,36.7233,36.7233,6014.0
2021-06-01 14:05:00,39.81,39.85,39.8,39.83,7390.0,36.7325,36.7694,36.7233,36.751,7390.0
2021-06-01 14:10:00,39.8,39.82,39.8,39.82,4898.0,36.7233,36.7418,36.7233,36.7418,4898.0
2021-06-01 14:15:00,39.83,39.86,39.83,39.85,6209.0,36.751,36.7787,36.751,36.7694,6209.0
2021-06-01 14:20:00,39.85,39.85,39.81,39.81,7425.0,36.7694,36.7694,36.7325,36.7325,7425.0
2021-06-01 14:25:00,39.81,39.83,39.79,39.83,8637.0,36.7325,36.751,36.7141,36.751,8637.0
2021-06-01 14:30:00,39.83,39.85,39.79,39.8,6692.0,36.751,36.7694,36.7141,36.7233,6692.0
2021-06-01 14:35:00,39.8,39.8,39.74,39.74,8570.0,36.7233,36.7233,36.6679,36.6679,8570.0
2021-06-01 14:40:00,39.73,39.73,39.65,39.68,16296.0,36.6587,36.6587,36.5849,36.6126,16296.0
2021-06-01 14:45:00,39.7,39.72,39.68,39.7,6987.0,36.631,36.6495,36.6126,36.631,6987.0
2021-06-01 14:50:00,39.7,39.71,39.67,39.71,5484.0,36.631,36.6403,36.6034,36.6403,5484.0
2021-06-01 14:55:00,39.71,39.71,39.69,39.71,11518.0,36.6403,36.6403,36.6218,36.6403,11518.0
2021-06-01 15:00:00,39.71,39.74,39.68,39.72,11938.0,36.6403,36.6679,36.6126,36.6495,11938.0
2021-06-01 15:05:00,39.72,39.73,39.67,39.7,13109.0,36.6495,36.6587,36.6034,36.631,13109.0
2021-06-01 15:10:00,39.7,39.71,39.66,39.7,19306.0,36.631,36.6403,36.5941,36.631,19306.0
2021-06-01 15:15:00,39.7,39.86,39.7,39.79,53967.0,36.631,36.7787,36.631,36.7141,53967.0
2021-06-01 15:20:00,39.8,39.83,39.79,39.8,11307.0,36.7233,36.751,36.7141,36.7233,11307.0
2021-06-01 15:25:00,39.79,39.88,39.76,39.86,20467.0,36.7141,36.7971,36.6864,36.7787,20467.0
2021-06-01 15:30:00,39.86,39.87,39.82,39.85,15633.0,36.7787,36.7879,36.7418,36.7694,15633.0
2021-06-01 15:35:00,39.84,39.91,39.84,39.9,11328.0,36.7602,36.8248,36.7602,36.8156,11328.0
2021-06-01 15:40:00,39.91,39.93,39.88,39.91,20111.0,36.8248,36.8433,36.7971,36.8248,20111.0
2021-06-01 15:45:00,39.92,39.98,39.92,39.95,17460.0,36.834,36.8894,36.834,36.8617,17460.0
2021-06-01 15:50:00,39.96,39.98,39.91,39.93,41386.0,36.8709,36.8894,36.8248,36.8433,41386.0
2021-06-01 15:55:00,39.93,39.93,39.84,39.88,70135.0,36.8433,36.8433,36.7602,36.7971,70135.0
2021-06-02 09:30:00,40.0,40.0,39.71,39.72,27012.0,36.9078,36.9078,36.6403,36.6495,27012.0
2021-06-02 09:35:00,39.7,39.82,39.67,39.72,19697.0,36.631,36.7418,36.6034,36.6495,19697.0
2021-06-02 09:40:00,39.71,39.92,39.68,39.86,13894.0,36.6403,36.834,36.6126,36.7787,13894.0
2021-06-02 09:45:00,39.82,39.87,39.73,39.87,13163.0,36.7418,36.7879,36.6587,36.7879,13163.0
2021-06-02 09:50:00,39.95,39.95,39.85,39.88,4937.0,36.8617,36.8617,36.7694,36.7971,4937.0
2021-06-02 09:55:00,39.9,39.93,39.77,39.88,40332.0,36.8156,36.8433,36.6956,36.7971,40332.0
2021-06-02 10:00:00,39.9,39.92,39.79,39.87,84170.0,36.8156,36.834,36.7141,36.7879,84170.0
2021-06-02 10:05:00,39.88,40.0,39.87,40.0,20635.0,36.7971,36.9078,36.7879,36.9078,20635.0
2021-06-02 10:10:00,39.98,40.04,39.96,40.01,16955.0,36.8894,36.9447,36.8709,36.9171,16955.0
2021-06-02 10:15:00,40.01,40.16,39.98,40.16,38255.0,36.9171,37.0555,36.8894,37.0555,38255.0
2021-06-02 10:20:00,40.16,40.22,40.09,40.12,17218.0,37.0555,37.1108,36.9909,37.0186,17218.0
2021-06-02 10:25:00,40.14,40.22,40.14,40.21,12694.0,37.037,37.1108,37.037,37.1016,12694.0
2021-06-02 10:30:00,40.23,40.31,40.23,40.28,19112.0,37.1201,37.1939,37.1201,37.1662,19112.0
2021-06-02 10:35:00,40.28,40.3,40.22,40.3,12792.0,37.1662,37.1846,37.1108,37.1846,12792.0
2021-06-02 10:40:00,40.28,40.45,40.25,40.43,22842.0,37.1662,37.3231,37.1385,37.3046,22842.0
2021-06-02 10:45:00,40.44,40.44,40.3,40.31,10885.0,37.3138,37.3138,37.1846,37.1939,10885.0
2021-06-02 10:50:00,40.32,40.4,40.29,40.38,11643.0,37.2031,37.2769,37.1754,37.2585,11643.0
2021-06-02 10:55:00,40.38,40.42,40.34,40.36,19534.0,37.2585,37.2954,37.2216,37.24,19534.0
2021-06-02 11:00:00,40.36,40.37,40.29,40.36,10277.0,37.24,37.2492,37.1754,37.24,10277.0
2021-06-02 11:05:00,40.36,40.44,40.35,40.4,14570.0,37.24,37.3138,37.2308,37.2769,14570.0
2021-06-02 11:10:00,40.4,40.42,40.37,40.42,17583.0,37.2769,37.2954,37.2492,37.2954,17583.0
2021-06-02 11:15:00,40.42,40.49,40.42,40.49,6712.0,37.2954,37.36,37.2954,37.36,6712.0
2021-06-02 11:20:00,40.49,40.49,40.39,40.42,7537.0,37.36,37.36,37.2677,37.2954,7537.0
2021-06-02 11:25:00,40.4,40.43,40.35,40.38,11295.0,37.2769,37.3046,37.2308,37.2585,11295.0
2021-06-02 11:30:00,40.38,40.39,40.34,40.38,13681.0,37.2585,37.2677,37.2216,37.2585,13681.0
2021-06-02 11:35:00,40.38,40.4,40.34,40.34,15314.0,37.2585,37.2769,37.2216,37.2216,15314.0
2021-06-02 11:40:00,40.34,40.42,40.32,40.4,8890.0,37.2216,37.2954,37.2031,37.2769,8890.0
2021-06-02 11:45:00,40.42,40.43,40.37,40.38,9293.0,37.2954,37.3046,37.2492,37.2585,9293.0
2021-06-02 11:50:00,40.39,40.39,40.35,40.37,7131.0,37.2677,37.2677,37.2308,37.2492,7131.0
2021-06-02 11:55:00,40.36,40.43,40.36,40.42,7678.0,37.24,37.3046,37.24,37.2954,7678.0
2021-06-02 12:00:00,40.41,40.44,40.37,40.38,8068.0,37.2861,37.3138,37.2492,37.2585,8068.0
2021-06-02 12:05:00,40.37,40.4,40.34,40.36,19766.0,37.2492,37.2769,37.2216,37.24,19766.0
2021-06-02 12:10:00,40.38,40.43,40.38,40.43,7275.0,37.2585,37.3046,37.2585,37.3046,7275.0
2021-06-02 12:15:00,40.43,40.64,40.41,40.63,34726.0,37.3046,37.4984,37.2861,37.4891,34726.0
2021-06-02 12:20:00,40.62,40.64,40.61,40.63,7748.0,37.4799,37.4984,37.4707,37.4891,7748.0
2021-06-02 12:25:00,40.62,40.7,40.62,40.7,21312.0,37.4799,37.5537,37.4799,37.5537,21312.0
2021-06-02 12:30:00,40.68,40.73,40.61,40.72,10151.0,37.5353,37.5814,37.4707,37.5722,10151.0
2021-06-02 12:35:00,40.71,40.75,40.71,40.73,7127.0,37.563,37.5999,37.563,37.5814,7127.0
2021-06-02 12:40:00,40.74,40.76,40.67,40.73,7052.0,37.5906,37.6091,37.526,37.5814,7052.0
2021-06-02 12:45:00,40.76,40.79,40.73,40.79,6354.0,37.6091,37.6368,37.5814,37.6368,6354.0
2021-06-02 12:50:00,40.78,40.8,40.75,40.75,5889.0,37.6275,37.646,37.5999,37.5999,5889.0
2021-06-02 12:55:00,40.77,40.82,40.76,40.78,10636.0,37.6183,37.6645,37.6091,37.6275,10636.0
2021-06-02 13:00:00,40.79,40.82,40.79,40.8,7150.0,37.6368,37.6645,37.6368,37.646,7150.0
2021-06-02 13:05:00,40.8,40.82,40.73,40.82,17398.0,37.646,37.6645,37.5814,37.6645,17398.0
2021-06-02 13:10:00,40.81,40.82,40.78,40.8,18579.0,37.6552,37.6645,37.6275,37.646,18579.0
2021-06-02 13:15:00,40.81,40.82,40.77,40.77,11960.0,37.6552,37.6645,37.6183,37.6183,11960.0
2021-06-02 13:20:00,40.78,40.8,40.69,40.69,10168.0,37.6275,37.646,37.5445,37.5445,10168.0
2021-06-02 13:25:00,40.69,40.76,40.68,40.73,11093.0,37.5445,37.6091,37.5353,37.5814,11093.0
2021-06-02 13:30:00,40.72,40.72,40.65,40.66,9885.0,37.5722,37.5722,37.5076,37.5168,9885.0
2021-06-02 13:35:00,40.66,40.74,40.64,40.71,8687.0,37.5168,37.5906,37.4984,37.563,8687.0
2021-06-02 13:40:00,40.7,40.7,40.66,40.69,5481.0,37.5537,37.5537,37.5168,37.5445,5481.0
2021-06-02 13:45:00,40.7,40.73,40.53,40.53,8785.0,37.5537,37.5814,37.3969,37.3969,8785.0
2021-06-02 13:50:00,40.55,40.64,40.54,40.63,7531.0,37.4153,37.4984,37.4061,37.4891,7531.0
2021-06-02 13:55:00,40.62,40.67,40.61,40.67,12494.0,37.4799,37.526,37.4707,37.526,12494.0
2021-06-02 14:00:00,40.7,40.77,40.69,40.77,4925.0,37.5537,37.6183,37.5445,37.6183,4925.0
2021-06-02 14:05:00,40.77,40.77,40.64,40.64,9893.0,37.6183,37.6183,37.4984,37.4984,9893.0
2021-06-02 14:10:00,40.64,40.66,40.57,40.61,12189.0,37.4984,37.5168,37.4338,37.4707,12189.0
2021-06-02 14:15:00,40.65,40.69,40.64,40.65,3010.0,37.5076,37.5445,37.4984,37.5076,3010.0
2021-06-02 14:20:00,40.66,40.71,40.66,40.7,7567.0,37.5168,37.563,37.5168,37.5537,7567.0
2021-06-02 14:25:00,40.73,40.77,40.72,40.75,6985.0,37.5814,37.6183,37.5722,37.5999,6985.0
2021-06-02 14:30:00,40.74,40.76,40.69,40.75,17787.0,37.5906,37.6091,37.5445,37.5999,17787.0
2021-06-02 14:35:00,40.75,40.8,40.74,40.79,12656.0,37.5999,37.646,37.5906,37.6368,12656.0
2021-06-02 14:40:00,40.8,40.81,40.78,40.81,6832.0,37.646,37.6552,37.6275,37.6552,6832.0
2021-06-02 14:45:00,40.81,40.82,40.78,40.8,10391.0,37.6552,37.6645,37.6275,37.646,10391.0
2021-06-02 14:50:00,40.8,40.82,40.79,40.8,4428.0,37.646,37.6645,37.6368,37.646,4428.0
2021-06-02 14:55:00,40.8,40.82,40.74,40.77,8059.0,37.646,37.6645,37.5906,37.6183,8059.0
2021-06-02 15:00:00,40.77,40.78,40.72,40.74,5944.0,37.6183,37.6275,37.5722,37.5906,5944.0
2021-06-02 15:05:00,40.75,40.8,40.74,40.75,5333.0,37.5999,37.646,37.5906,37.5999,5333.0
2021-06-02 15:10:00,40.75,40.75,40.72,40.74,4687.0,37.5999,37.5999,37.5722,37.5906,4687.0
2021-06-02 15:15:00,40.76,40.77,40.7,40.71,8635.0,37.6091,37.6183,37.5537,37.563,8635.0
2021-06-02 15:20:00,40.7,40.7,40.58,40.59,10262.0,37.5537,37.5537,37.443,37.4522,10262.0
2021-06-02 15:25:00,40.59,40.62,40.57,40.58,12841.0,37.4522,37.4799,37.4338,37.443,12841.0
2021-06-02 15:30:00,40.59,40.59,40.53,40.54,9404.0,37.4522,37.4522,37.3969,37.4061,9404.0
2021-06-02 15:35:00,40.55,40.57,40.51,40.53,18576.0,37.4153,37.4338,37.3784,37.3969,18576.0
2021-06-02 15:40:00,40.53,40.54,40.45,40.48,28320.0,37.3969,37.4061,37.3231,37.3507,28320.0
2021-06-02 15:45:00,40.48,40.5,40.44,40.46,28557.0,37.3507,37.3692,37.3138,37.3323,28557.0
2021-06-02 15:50:00,40.46,40.59,40.46,40.55,45686.0,37.3323,37.4522,37.3323,37.4153,45686.0
2021-06-02 15:55:00,40.55,40.61,40.51,40.6,69790.0,37.4153,37.4707,37.3784,37.4615,69790.0
2021-06-03 09:30:00,40.55,40.57,40.27,40.39,19689.0,37.4153,37.4338,37.157,37.2677,19689.0
2021-06-03 09:35:00,40.46,40.69,40.46,40.62,56764.0,37.3323,37.5445,37.3323,37.4799,56764.0
2021-06-03 09:40:00,40.64,40.77,40.5,40.56,14890.0,37.4984,37.6183,37.3692,37.4245,14890.0
2021-06-03 09:45:00,40.54,40.67,40.47,40.51,9890.0,37.4061,37.526,37.3415,37.3784,9890.0
2021-06-03 09:50:00,40.53,40.73,40.47,40.73,5350.0,37.3969,37.5814,37.3415,37.5814,5350.0
2021-06-03 09:55:00,40.72,40.84,40.68,40.7,11534.0,37.5722,37.6829,37.5353,37.5537,11534.0
2021-06-03 10:00:00,40.68,40.87,40.68,40.85,7040.0,37.5353,37.7106,37.5353,37.6921,7040.0
2021-06-03 10:05:00,40.89,40.92,40.83,40.88,3500.0,37.729,37.7567,37.6737,37.7198,3500.0
2021-06-03 10:10:00,40.89,41.03,40.88,41.02,48068.0,37.729,37.8582,37.7198,37.849,48068.0
2021-06-03 10:15:00,41.0,41.11,40.91,41.07,11122.0,37.8305,37.932,37.7475,37.8951,11122.0
2021-06-03 10:20:00,41.08,41.13,41.0,41.06,6000.0,37.9044,37.9505,37.8305,37.8859,6000.0
2021-06-03 10:25:00,40.96,41.02,40.92,41.02,9775.0,37.7936,37.849,37.7567,37.849,9775.0
2021-06-03 10:30:00,40.95,41.03,40.95,40.97,7747.0,37.7844,37.8582,37.7844,37.8029,7747.0
2021-06-03 10:35:00,40.96,41.02,40.92,40.93,8689.0,37.7936,37.849,37.7567,37.7659,8689.0
2021-06-03 10:40:00,40.92,41.04,40.86,41.04,9219.0,37.7567,37.8674,37.7014,37.8674,9219.0
2021-06-03 10:45:00,41.04,41.08,41.0,41.08,50925.0,37.8674,37.9044,37.8305,37.9044,50925.0
2021-06-03 10:50:00,41.08,41.12,41.02,41.12,2023.0,37.9044,37.9413,37.849,37.9413,2023.0
2021-06-03 10:55:00,41.09,41.15,41.06,41.15,15150.0,37.9136,37.9689,37.8859,37.9689,15150.0
2021-06-03 11:00:00,41.13,41.15,41.1,41.13,3046.0,37.9505,37.9689,37.9228,37.9505,3046.0
2021-06-03 11:05:00,41.12,41.15,41.1,41.14,21328.0,37.9413,37.9689,37.9228,37.9597,21328.0
2021-06-03 11:10:00,41.14,41.16,41.12,41.15,3273.0,37.9597,37.9782,37.9413,37.9689,3273.0
2021-06-03 11:15:00,41.15,41.28,41.13,41.27,16083.0,37.9689,38.0889,37.9505,38.0797,16083.0
2021-06-03 11:20:00,41.27,41.33,41.24,41.32,23081.0,38.0797,38.135,38.052,38.1258,23081.0
2021-06-03 11:25:00,41.31,41.31,41.19,41.22,9482.0,38.1166,38.1166,38.0058,38.0335,9482.0
2021-06-03 11:30:00,41.23,41.26,40.99,40.99,18332.0,38.0428,38.0704,37.8213,37.8213,18332.0
2021-06-03 11:35:00,40.97,41.12,40.95,41.11,8359.0,37.8029,37.9413,37.7844,37.932,8359.0
2021-06-03 11:40:00,41.13,41.24,41.13,41.24,5100.0,37.9505,38.052,37.9505,38.052,5100.0
2021-06-03 11:45:00,41.21,41.23,41.17,41.17,5813.0,38.0243,38.0428,37.9874,37.9874,5813.0
2021-06-03 11:50:00,41.16,41.18,41.13,41.18,5282.0,37.9782,37.9966,37.9505,37.9966,5282.0
2021-06-03 11:55:00,41.18,41.23,41.16,41.18,4849.0,37.9966,38.0428,37.9782,37.9966,4849.0
2021-06-03 12:00:00,41.2,41.31,41.2,41.28,15285.0,38.0151,38.1166,38.0151,38.0889,15285.0
2021-06-03 12:05:00,41.29,41.39,41.29,41.37,8695.0,38.0981,38.1904,38.0981,38.1719,8695.0
2021-06-03 12:10:00,41.37,41.39,41.3,41.3,10702.0,38.1719,38.1904,38.1073,38.1073,10702.0
2021-06-03 12:15:00,41.29,41.31,41.25,41.27,13934.0,38.0981,38.1166,38.0612,38.0797,13934.0
2021-06-03 12:20:00,41.28,41.28,41.21,41.23,4685.0,38.0889,38.0889,38.0243,38.0428,4685.0
2021-06-03 12:25:00,41.23,41.27,41.22,41.24,5064.0,38.0428,38.0797,38.0335,38.052,5064.0
2021-06-03 12:30:00,41.22,41.24,41.17,41.18,12685.0,38.0335,38.052,37.9874,37.9966,12685.0
2021-06-03 12:35:00,41.18,41.22,41.17,41.19,11733.0,37.9966,38.0335,37.9874,38.0058,11733.0
2021-06-03 12:40:00,41.19,41.21,41.15,41.17,6001.0,38.0058,38.0243,37.9689,37.9874,6001.0
2021-06-03 12:45:00,41.16,41.16,41.11,41.13,3260.0,37.9782,37.9782,37.932,37.9505,3260.0
2021-06-03 12:50:00,41.14,41.17,41.13,41.17,5351.0,37.9597,37.9874,37.9505,37.9874,5351.0
2021-06-03 12:55:00,41.19,41.2,41.16,41.2,4769.0,38.0058,38.0151,37.9782,38.0151,4769.0
2021-06-03 13:00:00,41.2,41.22,41.18,41.22,7626.0,38.0151,38.0335,37.9966,38.0335,7626.0
2021-06-03 13:05:00,41.22,41.23,41.12,41.15,9064.0,38.0335,38.0428,37.9413,37.9689,9064.0
2021-06-03 13:10:00,41.15,41.23,41.15,41.2,7354.0,37.9689,38.0428,37.9689,38.0151,7354.0
2021-06-03 13:15:00,41.18,41.21,41.16,41.21,4360.0,37.9966,38.0243,37.9782,38.0243,4360.0
2021-06-03 13:20:00,41.2,41.23,41.2,41.22,5732.0,38.0151,38.0428,38.0151,38.0335,5732.0
2021-06-03 13:25:00,41.23,41.29,41.22,41.29,2488.0,38.0428,38.0981,38.0335,38.0981,2488.0
2021-06-03 13:30:00,41.27,41.27,41.23,41.23,5957.0,38.0797,38.0797,38.0428,38.0428,5957.0
2021-06-03 13:35:00,41.24,41.25,41.18,41.21,8744.0,38.052,38.0612,37.9966,38.0243,8744.0
2021-06-03 13:40:00,41.2,41.26,41.16,41.18,13186.0,38.0151,38.0704,37.9782,37.9966,13186.0
2021-06-03 13:45:00,41.21,41.25,41.2,41.2,4056.0,38.0243,38.0612,38.0151,38.0151,4056.0
2021-06-03 13:50:00,41.22,41.25,41.21,41.22,4089.0,38.0335,38.0612,38.0243,38.0335,4089.0
2021-06-03 13:55:00,41.23,41.29,41.23,41.26,9797.0,38.0428,38.0981,38.0428,38.0704,9797.0
2021-06-03 14:00:00,41.27,41.28,41.24,41.27,7084.0,38.0797,38.0889,38.052,38.0797,7084.0
2021-06-03 14:05:00,41.27,41.31,41.27,41.3,8865.0,38.0797,38.1166,38.0797,38.1073,8865.0
2021-06-03 14:10:00,41.3,41.32,41.29,41.29,12260.0,38.1073,38.1258,38.0981,38.0981,12260.0
2021-06-03 14:15:00,41.28,41.29,41.23,41.27,7874.0,38.0889,38.0981,38.0428,38.0797,7874.0
2021-06-03 14:20:00,41.26,41.29,41.18,41.19,13980.0,38.0704,38.0981,37.9966,38.0058,13980.0
2021-06-03 14:25:00,41.19,41.25,41.19,41.23,9743.0,38.0058,38.0612,38.0058,38.0428,9743.0
2021-06-03 14:30:00,41.22,41.23,41.2,41.22,8416.0,38.0335,38.0428,38.0151,38.0335,8416.0
2021-06-03 14:35:00,41.2,41.21,41.13,41.15,12532.0,38.0151,38.0243,37.9505,37.9689,12532.0
2021-06-03 14:40:00,41.16,41.27,41.15,41.26,9516.0,37.9782,38.0797,37.9689,38.0704,9516.0
2021-06-03 14:45:00,41.25,41.26,41.2,41.24,14528.0,38.0612,38.0704,38.0151,38.052,14528.0
2021-06-03 14:50:00,41.25,41.26,41.19,41.19,7478.0,38.0612,38.0704,38.0058,38.0058,7478.0
2021-06-03 14:55:00,41.21,41.24,41.14,41.14,8583.0,38.0243,38.052,37.9597,37.9597,8583.0
2021-06-03 15:00:00,41.15,41.16,41.11,41.16,9226.0,37.9689,37.9782,37.932,37.9782,9226.0
2021-06-03 15:05:00,41.16,41.18,41.15,41.16,3996.0,37.9782,37.9966,37.9689,37.9782,3996.0
2021-06-03 15:10:00,41.16,41.17,41.11,41.15,16468.0,37.9782,37.9874,37.932,37.9689,16468.0
2021-06-03 15:15:00,41.15,41.24,41.15,41.23,12321.0,37.9689,38.052,37.9689,38.0428,12321.0
2021-06-03 15:20:00,41.21,41.26,41.17,41.26,10723.0,38.0243,38.0704,37.9874,38.0704,10723.0
2021-06-03 15:25:00,41.26,41.29,41.24,41.28,13843.0,38.0704,38.0981,38.052,38.0889,13843.0
2021-06-03 15:30:00,41.27,41.32,41.27,41.3,14126.0,38.0797,38.1258,38.0797,38.1073,14126.0
2021-06-03 15:35:00,41.3,41.31,41.19,41.19,14042.0,38.1073,38.1166,38.0058,38.0058,14042.0
2021-06-03 15:40:00,41.19,41.31,41.18,41.3,17653.0,38.0058,38.1166,37.9966,38.1073,17653.0
2021-06-03 15:45:00,41.3,41.31,41.24,41.25,27336.0,38.1073,38.1166,38.052,38.0612,27336.0
2021-06-03 15:50:00,41.25,41.26,41.18,41.19,40979.0,38.0612,38.0704,37.9966,38.0058,40979.0
2021-06-03 15:55:00,41.19,41.2,41.14,41.19,70074.0,38.0058,38.0151,37.9597,38.0058,70074.0
2021-06-04 09:30:00,45.41,45.45,44.68,45.2,653866.0,41.8996,41.9365,41.2261,41.7059,653866.0
2021-06-04 09:35:00,45.19,45.63,45.09,45.59,439509.0,41.6966,42.1026,41.6044,42.0657,439509.0
2021-06-04 09:40:00,45.59,45.66,45.32,45.34,302097.0,42.0657,42.1303,41.8166,41.835,302097.0
2021-06-04 09:45:00,45.34,45.72,45.34,45.59,237733.0,41.835,42.1857,41.835,42.0657,237733.0
2021-06-04 09:50:00,45.6,45.83,45.52,45.73,280529.0,42.0749,42.2872,42.0011,42.1949,280529.0
2021-06-04 09:55:00,45.73,45.95,45.65,45.85,181957.0,42.1949,42.3979,42.1211,42.3056,181957.0
2021-06-04 10:00:00,45.85,46.15,45.85,46.09,203578.0,42.3056,42.5824,42.3056,42.5271,203578.0
2021-06-04 10:05:00,46.09,46.12,45.88,45.98,133867.0,42.5271,42.5547,42.3333,42.4256,133867.0
2021-06-04 10:10:00,45.97,45.99,45.3,45.31,257731.0,42.4163,42.4348,41.7981,41.8074,257731.0
2021-06-04 10:15:00,45.32,45.4,45.13,45.31,284918.0,41.8166,41.8904,41.6413,41.8074,284918.0
2021-06-04 10:20:00,45.31,45.64,45.27,45.5,152453.0,41.8074,42.1118,41.7704,41.9827,152453.0
2021-06-04 10:25:00,45.5,45.5,45.36,45.45,88315.0,41.9827,41.9827,41.8535,41.9365,88315.0
2021-06-04 10:30:00,45.45,45.65,45.4,45.5,133056.0,41.9365,42.1211,41.8904,41.9827,133056.0
2021-06-04 10:35:00,45.5,45.63,45.18,45.47,277367.0,41.9827,42.1026,41.6874,41.955,277367.0
2021-06-04 10:40:00,45.51,45.57,45.38,45.4,102336.0,41.9919,42.0473,41.8719,41.8904,102336.0
2021-06-04 10:45:00,45.38,45.4,45.28,45.33,120729.0,41.8719,41.8904,41.7797,41.8258,120729.0
2021-06-04 10:50:00,45.34,45.39,45.29,45.36,107608.0,41.835,41.8812,41.7889,41.8535,107608.0
2021-06-04 10:55:00,45.36,45.38,45.24,45.31,87470.0,41.8535,41.8719,41.7428,41.8074,87470.0
2021-06-04 11:00:00,45.3,45.36,45.24,45.26,110774.0,41.7981,41.8535,41.7428,41.7612,110774.0
2021-06-04 11:05:00,45.26,45.32,45.24,45.3,90200.0,41.7612,41.8166,41.7428,41.7981,90200.0
2021-06-04 11:10:00,45.31,45.33,45.24,45.33,83523.0,41.8074,41.8258,41.7428,41.8258,83523.0
2021-06-04 11:15:00,45.33,45.36,45.2,45.23,113118.0,41.8258,41.8535,41.7059,41.7335,113118.0
2021-06-04 11:20:00,45.24,45.27,45.21,45.23,92560.0,41.7428,41.7704,41.7151,41.7335,92560.0
2021-06-04 11:25:00,45.23,45.24,44.82,44.96,132306.0,41.7335,41.7428,41.3552,41.4844,132306.0
2021-06-04 11:30:00,44.96,45.29,44.96,45.25,100297.0,41.4844,41.7889,41.4844,41.752,100297.0
2021-06-04 11:35:00,45.23,45.35,45.23,45.35,83080.0,41.7335,41.8443,41.7335,41.8443,83080.0
2021-06-04 11:40:00,45.34,45.43,45.26,45.43,96778.0,41.835,41.9181,41.7612,41.9181,96778.0
2021-06-04 11:45:00,45.43,45.44,45.2,45.22,89968.0,41.9181,41.9273,41.7059,41.7243,89968.0
2021-06-04 11:50:00,45.23,45.26,45.07,45.26,82306.0,41.7335,41.7612,41.5859,41.7612,82306.0
2021-06-04 11:55:00,45.26,45.27,45.11,45.2,74939.0,41.7612,41.7704,41.6228,41.7059,74939.0
2021-06-04 12:00:00,45.21,45.26,45.09,45.11,65561.0,41.7151,41.7612,41.6044,41.6228,65561.0
2021-06-04 12:05:00,45.11,45.28,45.1,45.23,72405.0,41.6228,41.7797,41.6136,41.7335,72405.0
2021-06-04 12:10:00,45.23,45.3,45.23,45.28,72668.0,41.7335,41.7981,41.7335,41.7797,72668.0
2021-06-04 12:15:00,45.27,45.31,45.18,45.21,75712.0,41.7704,41.8074,41.6874,41.7151,75712.0
2021-06-04 12:20:00,45.2,45.27,45.18,45.25,63588.0,41.7059,41.7704,41.6874,41.752,63588.0
2021-06-04 12:25:00,45.25,45.33,45.2,45.31,66240.0,41.752,41.8258,41.7059,41.8074,66240.0
2021-06-04 12:30:00,45.31,45.47,45.29,45.44,63609.0,41.8074,41.955,41.7889,41.9273,63609.0
2021-06-04 12:35:00,45.45,45.48,45.29,45.41,59036.0,41.9365,41.9642,41.7889,41.8996,59036.0
2021-06-04 12:40:00,45.41,45.51,45.4,45.5,55848.0,41.8996,41.9919,41.8904,41.9827,55848.0
2021-06-04 12:45:00,45.5,45.51,45.43,45.5,66424.0,41.9827,41.9919,41.9181,41.9827,66424.0
2021-06-04 12:50:00,45.5,45.68,45.47,45.67,60910.0,41.9827,42.1488,41.955,42.1395,60910.0
2021-06-04 12:55:00,45.68,45.94,45.67,45.94,76911.0,42.1488,42.3887,42.1395,42.3887,76911.0
2021-06-04 13:00:00,45.94,45.99,45.92,45.96,88149.0,42.3887,42.4348,42.3702,42.4071,88149.0
2021-06-04 13:05:00,45.98,45.99,45.83,45.91,61924.0,42.4256,42.4348,42.2872,42.361,61924.0
2021-06-04 13:10:00,45.91,45.99,45.88,45.94,55956.0,42.361,42.4348,42.3333,42.3887,55956.0
2021-06-04 13:15:00,45.93,46.02,45.93,46.01,55826.0,42.3794,42.4625,42.3794,42.4532,55826.0
2021-06-04 13:20:00,46.02,46.12,45.91,46.09,59818.0,42.4625,42.5547,42.361,42.5271,59818.0
2021-06-04 13:25:00,46.09,46.21,46.09,46.19,52326.0,42.5271,42.6378,42.5271,42.6193,52326.0
2021-06-04 13:30:00,46.19,46.21,46.05,46.08,70337.0,42.6193,42.6378,42.4902,42.5178,70337.0
2021-06-04 13:35:00,46.06,46.21,46.05,46.19,56500.0,42.4994,42.6378,42.4902,42.6193,56500.0
2021-06-04 13:40:00,46.2,46.24,46.07,46.08,73440.0,42.6286,42.6655,42.5086,42.5178,73440.0
2021-06-04 13:45:00,46.07,46.21,46.0,46.21,71689.0,42.5086,42.6378,42.444,42.6378,71689.0
2021-06-04 13:50:00,46.21,46.26,46.1,46.15,51375.0,42.6378,42.6839,42.5363,42.5824,51375.0
2021-06-04 13:55:00,46.15,46.16,45.99,46.0,105444.0,42.5824,42.5916,42.4348,42.444,105444.0
2021-06-04 14:00:00,46.0,46.04,45.81,45.91,104667.0,42.444,42.4809,42.2687,42.361,104667.0
2021-06-04 14:05:00,45.91,45.97,45.87,45.94,72656.0,42.361,42.4163,42.3241,42.3887,72656.0
2021-06-04 14:10:00,45.94,46.02,45.93,45.98,113645.0,42.3887,42.4625,42.3794,42.4256,113645.0
2021-06-04 14:15:00,45.98,46.06,45.94,46.03,70569.0,42.4256,42.4994,42.3887,42.4717,70569.0
2021-06-04 14:20:00,46.03,46.25,46.02,46.25,69728.0,42.4717,42.6747,42.4625,42.6747,69728.0
2021-06-04 14:25:00,46.25,46.28,46.1,46.22,67503.0,42.6747,42.7024,42.5363,42.647,67503.0
2021-06-04 14:30:00,46.2,46.28,46.13,46.19,60969.0,42.6286,42.7024,42.564,42.6193,60969.0
2021-06-04 14:35:00,46.19,46.2,46.12,46.14,54872.0,42.6193,42.6286,42.5547,42.5732,54872.0
2021-06-04 14:40:00,46.14,46.16,46.08,46.15,56153.0,42.5732,42.5916,42.5178,42.5824,56153.0
2021-06-04 14:45:00,46.14,46.28,46.13,46.24,227883.0,42.5732,42.7024,42.564,42.6655,227883.0
2021-06-04 14:50:00,46.25,46.31,46.18,46.22,74736.0,42.6747,42.7301,42.6101,42.647,74736.0
2021-06-04 14:55:00,46.22,46.22,46.13,46.14,89177.0,42.647,42.647,42.564,42.5732,89177.0
2021-06-04 15:00:00,46.14,46.25,46.14,46.2,83113.0,42.5732,42.6747,42.5732,42.6286,83113.0
2021-06-04 15:05:00,46.21,46.3,46.21,46.26,63936.0,42.6378,42.7208,42.6378,42.6839,63936.0
2021-06-04 15:10:00,46.26,46.28,46.17,46.2,74909.0,42.6839,42.7024,42.6009,42.6286,74909.0
2021-06-04 15:15:00,46.2,46.31,46.19,46.28,61126.0,42.6286,42.7301,42.6193,42.7024,61126.0
2021-06-04 15:20:00,46.29,46.31,46.18,46.27,69883.0,42.7116,42.7301,42.6101,42.6931,69883.0
2021-06-04 15:25:00,46.27,46.4,46.26,46.37,131827.0,42.6931,42.8131,42.6839,42.7854,131827.0
2021-06-04 15:30:00,46.37,46.46,46.34,46.35,157977.0,42.7854,42.8685,42.7577,42.767,157977.0
2021-06-04 15:35:00,46.35,46.39,46.26,46.37,120654.0,42.767,42.8039,42.6839,42.7854,120654.0
2021-06-04 15:40:00,46.37,46.39,46.33,46.33,120503.0,42.7854,42.8039,42.7485,42.7485,120503.0
2021-06-04 15:45:00,46.32,46.35,46.28,46.3,200002.0,42.7393,42.767,42.7024,42.7208,200002.0
2021-06-04 15:50:00,46.3,46.38,46.26,46.35,336627.0,42.7208,42.7946,42.6839,42.767,336627.0
2021-06-04 15:55:00,46.36,46.43,46.23,46.25,542969.0,42.7762,42.8408,42.6562,42.6747,542969.0
2021-06-07 09:30:00,46.38,47.43,46.3,47.4,138031.0,42.7946,43.7635,42.7208,43.7358,138031.0
2021-06-07 09:35:00,47.4,47.65,47.21,47.58,86477.0,43.7358,43.9665,43.5605,43.9019,86477.0
2021-06-07 09:40:00,47.59,47.85,47.56,47.64,87460.0,43.9111,44.151,43.8834,43.9572,87460.0
2021-06-07 09:45:00,47.67,47.76,47.23,47.28,85878.0,43.9849,44.068,43.5789,43.6251,85878.0
2021-06-07 09:50:00,47.28,47.28,46.97,47.08,149202.0,43.6251,43.6251,43.339,43.4405,149202.0
2021-06-07 09:55:00,47.07,47.34,47.01,47.1,91626.0,43.4313,43.6804,43.3759,43.459,91626.0
2021-06-07 10:00:00,47.1,47.11,46.86,47.03,93980.0,43.459,43.4682,43.2375,43.3944,93980.0
2021-06-07 10:05:00,47.02,47.1,46.98,47.01,73531.0,43.3852,43.459,43.3483,43.3759,73531.0
2021-06-07 10:10:00,47.02,47.1,46.89,47.04,87133.0,43.3852,43.459,43.2652,43.4036,87133.0
2021-06-07 10:15:00,47.05,47.21,46.99,47.13,108979.0,43.4128,43.5605,43.3575,43.4867,108979.0
2021-06-07 10:20:00,47.16,47.2,46.96,46.98,86597.0,43.5143,43.5513,43.3298,43.3483,86597.0
2021-06-07 10:25:00,46.98,47.05,46.88,46.99,80913.0,43.3483,43.4128,43.256,43.3575,80913.0
2021-06-07 10:30:00,47.0,47.05,46.94,46.98,76590.0,43.3667,43.4128,43.3113,43.3483,76590.0
2021-06-07 10:35:00,46.98,47.23,46.97,47.11,91524.0,43.3483,43.5789,43.339,43.4682,91524.0
2021-06-07 10:40:00,47.11,47.25,47.07,47.22,75902.0,43.4682,43.5974,43.4313,43.5697,75902.0
2021-06-07 10:45:00,47.22,47.33,47.17,47.27,79887.0,43.5697,43.6712,43.5236,43.6158,79887.0
2021-06-07 10:50:00,47.27,47.48,47.27,47.48,63235.0,43.6158,43.8096,43.6158,43.8096,63235.0
2021-06-07 10:55:00,47.49,47.58,47.38,47.45,77138.0,43.8188,43.9019,43.7173,43.7819,77138.0
2021-06-07 11:00:00,47.44,47.74,47.4,47.74,71192.0,43.7727,44.0495,43.7358,44.0495,71192.0
2021-06-07 11:05:00,47.72,47.75,47.65,47.72,72213.0,44.0311,44.0587,43.9665,44.0311,72213.0
2021-06-07 11:10:00,47.69,47.75,47.62,47.73,62769.0,44.0034,44.0587,43.9388,44.0403,62769.0
2021-06-07 11:15:00,47.73,47.84,47.69,47.74,64133.0,44.0403,44.1418,44.0034,44.0495,64133.0
2021-06-07 11:20:00,47.75,47.82,47.7,47.71,56915.0,44.0587,44.1233,44.0126,44.0218,56915.0
2021-06-07 11:25:00,47.72,47.76,47.58,47.67,72451.0,44.0311,44.068,43.9019,43.9849,72451.0
2021-06-07 11:30:00,47.68,47.75,47.66,47.71,42663.0,43.9941,44.0587,43.9757,44.0218,42663.0
2021-06-07 11:35:00,47.72,47.81,47.68,47.8,56651.0,44.0311,44.1141,43.9941,44.1049,56651.0
2021-06-07 11:40:00,47.82,47.86,47.72,47.8,46168.0,44.1233,44.1602,44.0311,44.1049,46168.0
2021-06-07 11:45:00,47.8,47.8,47.69,47.71,31629.0,44.1049,44.1049,44.0034,44.0218,31629.0
2021-06-07 11:50:00,47.69,47.75,47.6,47.75,66688.0,44.0034,44.0587,43.9203,44.0587,66688.0
2021-06-07 11:55:00,47.76,48.03,47.75,48.03,80004.0,44.068,44.3171,44.0587,44.3171,80004.0
2021-06-07 12:00:00,48.02,48.11,47.94,48.11,52993.0,44.3079,44.3909,44.234,44.3909,52993.0
2021-06-07 12:05:00,48.12,48.22,48.08,48.18,48870.0,44.4001,44.4924,44.3632,44.4555,48870.0
2021-06-07 12:10:00,48.18,48.35,48.17,48.28,67880.0,44.4555,44.6124,44.4463,44.5478,67880.0
2021-06-07 12:15:00,48.31,48.31,48.07,48.1,49711.0,44.5754,44.5754,44.354,44.3817,49711.0
2021-06-07 12:20:00,48.12,48.13,48.02,48.11,46507.0,44.4001,44.4094,44.3079,44.3909,46507.0
2021-06-07 12:25:00,48.12,48.13,47.97,47.98,53986.0,44.4001,44.4094,44.2617,44.271,53986.0
2021-06-07 12:30:00,47.98,48.03,47.93,47.98,54112.0,44.271,44.3171,44.2248,44.271,54112.0
2021-06-07 12:35:00,48.0,48.01,47.77,47.83,42019.0,44.2894,44.2986,44.0772,44.1325,42019.0
2021-06-07 12:40:00,47.85,48.1,47.84,47.99,46144.0,44.151,44.3817,44.1418,44.2802,46144.0
2021-06-07 12:45:00,48.01,48.11,47.96,48.03,30554.0,44.2986,44.3909,44.2525,44.3171,30554.0
2021-06-07 12:50:00,48.03,48.12,48.02,48.09,29467.0,44.3171,44.4001,44.3079,44.3725,29467.0
2021-06-07 12:55:00,48.12,48.12,48.05,48.07,22300.0,44.4001,44.4001,44.3355,44.354,22300.0
2021-06-07 13:00:00,48.08,48.08,47.88,47.89,27359.0,44.3632,44.3632,44.1787,44.1879,27359.0
2021-06-07 13:05:00,47.89,48.04,47.88,48.0,33760.0,44.1879,44.3263,44.1787,44.2894,33760.0
2021-06-07 13:10:00,48.0,48.05,47.98,48.05,26051.0,44.2894,44.3355,44.271,44.3355,26051.0
2021-06-07 13:15:00,48.04,48.06,48.0,48.05,21545.0,44.3263,44.3448,44.2894,44.3355,21545.0
2021-06-07 13:20:00,48.05,48.06,47.94,48.05,45605.0,44.3355,44.3448,44.234,44.3355,45605.0
2021-06-07 13:25:00,48.05,48.06,47.99,48.03,46397.0,44.3355,44.3448,44.2802,44.3171,46397.0
2021-06-07 13:30:00,48.03,48.06,47.95,47.99,89760.0,44.3171,44.3448,44.2433,44.2802,89760.0
2021-06-07 13:35:00,48.0,48.12,47.96,48.05,119854.0,44.2894,44.4001,44.2525,44.3355,119854.0
2021-06-07 13:40:00,48.06,48.22,48.04,48.12,61445.0,44.3448,44.4924,44.3263,44.4001,61445.0
2021-06-07 13:45:00,48.12,48.26,48.06,48.16,42889.0,44.4001,44.5293,44.3448,44.437,42889.0
2021-06-07 13:50:00,48.18,48.21,48.12,48.2,57276.0,44.4555,44.4832,44.4001,44.4739,57276.0
2021-06-07 13:55:00,48.2,48.21,48.08,48.12,52238.0,44.4739,44.4832,44.3632,44.4001,52238.0
2021-06-07 14:00:00,48.12,48.12,47.94,47.98,45487.0,44.4001,44.4001,44.234,44.271,45487.0
2021-06-07 14:05:00,47.97,48.11,47.96,48.11,29097.0,44.2617,44.3909,44.2525,44.3909,29097.0
2021-06-07 14:10:00,48.11,48.19,48.08,48.16,49225.0,44.3909,44.4647,44.3632,44.437,49225.0
2021-06-07 14:15:00,48.16,48.19,48.13,48.14,35389.0,44.437,44.4647,44.4094,44.4186,35389.0
2021-06-07 14:20:00,48.14,48.19,48.04,48.05,42996.0,44.4186,44.4647,44.3263,44.3355,42996.0
2021-06-07 14:25:00,48.03,48.26,48.02,48.25,40752.0,44.3171,44.5293,44.3079,44.5201,40752.0
2021-06-07 14:30:00,48.23,48.26,48.19,48.22,35091.0,44.5016,44.5293,44.4647,44.4924,35091.0
2021-06-07 14:35:00,48.23,48.24,47.9,47.98,110856.0,44.5016,44.5109,44.1971,44.271,110856.0
2021-06-07 14:40:00,47.97,47.97,47.7,47.81,49740.0,44.2617,44.2617,44.0126,44.1141,49740.0
2021-06-07 14:45:00,47.82,47.84,47.72,47.72,63164.0,44.1233,44.1418,44.0311,44.0311,63164.0
2021-06-07 14:50:00,47.72,47.89,47.67,47.88,50421.0,44.0311,44.1879,43.9849,44.1787,50421.0
2021-06-07 14:55:00,47.86,47.9,47.79,47.83,51512.0,44.1602,44.1971,44.0956,44.1325,51512.0
2021-06-07 15:00:00,47.84,47.88,47.73,47.85,57612.0,44.1418,44.1787,44.0403,44.151,57612.0
2021-06-07 15:05:00,47.83,47.89,47.82,47.85,56462.0,44.1325,44.1879,44.1233,44.151,56462.0
2021-06-07 15:10:00,47.84,47.84,47.75,47.76,52179.0,44.1418,44.1418,44.0587,44.068,52179.0
2021-06-07 15:15:00,47.75,47.8,47.62,47.67,84417.0,44.0587,44.1049,43.9388,43.9849,84417.0
2021-06-07 15:20:00,47.66,47.66,47.55,47.59,74826.0,43.9757,43.9757,43.8742,43.9111,74826.0
2021-06-07 15:25:00,47.59,47.7,47.5,47.61,94520.0,43.9111,44.0126,43.8281,43.9296,94520.0
2021-06-07 15:30:00,47.6,47.62,47.53,47.56,96614.0,43.9203,43.9388,43.8557,43.8834,96614.0
2021-06-07 15:35:00,47.57,47.6,47.47,47.53,104772.0,43.8926,43.9203,43.8004,43.8557,104772.0
2021-06-07 15:40:00,47.53,47.68,47.52,47.64,126311.0,43.8557,43.9941,43.8465,43.9572,126311.0
2021-06-07 15:45:00,47.64,47.66,47.54,47.58,158899.0,43.9572,43.9757,43.865,43.9019,158899.0
2021-06-07 15:50:00,47.58,47.61,47.47,47.56,251833.0,43.9019,43.9296,43.8004,43.8834,251833.0
2021-06-07 15:55:00,47.57,47.62,47.34,47.34,579096.0,43.8926,43.9388,43.6804,43.6804,579096.0
2021-06-08 09:30:00,47.24,48.04,47.18,47.63,205453.0,43.5882,44.3263,43.5328,43.948,205453.0
2021-06-08 09:35:00,47.61,47.64,46.93,46.96,148345.0,43.9296,43.9572,43.3021,43.3298,148345.0
2021-06-08 09:40:00,46.96,47.29,46.96,47.29,103020.0,43.3298,43.6343,43.3298,43.6343,103020.0
2021-06-08 09:45:00,47.28,47.43,47.11,47.22,120476.0,43.6251,43.7635,43.4682,43.5697,120476.0
2021-06-08 09:50:00,47.22,47.44,47.18,47.4,155231.0,43.5697,43.7727,43.5328,43.7358,155231.0
2021-06-08 09:55:00,47.42,47.6,47.38,47.53,149127.0,43.7542,43.9203,43.7173,43.8557,149127.0
2021-06-08 10:00:00,47.53,47.95,47.5,47.92,129298.0,43.8557,44.2433,43.8281,44.2156,129298.0
2021-06-08 10:05:00,47.91,48.1,47.82,48.04,111510.0,44.2064,44.3817,44.1233,44.3263,111510.0
2021-06-08 10:10:00,48.03,48.13,47.99,48.05,118560.0,44.3171,44.4094,44.2802,44.3355,118560.0
2021-06-08 10:15:00,48.05,48.14,47.94,48.01,86891.0,44.3355,44.4186,44.234,44.2986,86891.0
2021-06-08 10:20:00,48.01,48.04,47.9,47.91,119083.0,44.2986,44.3263,44.1971,44.2064,119083.0
2021-06-08 10:25:00,47.93,48.2,47.91,48.11,150139.0,44.2248,44.4739,44.2064,44.3909,150139.0
2021-06-08 10:30:00,48.11,48.21,48.08,48.1,136148.0,44.3909,44.4832,44.3632,44.3817,136148.0
2021-06-08 10:35:00,48.11,48.16,48.03,48.1,174839.0,44.3909,44.437,44.3171,44.3817,174839.0
2021-06-08 10:40:00,48.11,48.15,48.01,48.05,128391.0,44.3909,44.4278,44.2986,44.3355,128391.0
2021-06-08 10:45:00,48.05,48.09,47.96,47.98,118838.0,44.3355,44.3725,44.2525,44.271,118838.0
2021-06-08 10:50:00,47.98,47.98,47.86,47.9,94301.0,44.271,44.271,44.1602,44.1971,94301.0
2021-06-08 10:55:00,47.9,47.95,47.88,47.91,109598.0,44.1971,44.2433,44.1787,44.2064,109598.0
2021-06-08 11:00:00,47.91,47.95,47.88,47.94,70974.0,44.2064,44.2433,44.1787,44.234,70974.0
2021-06-08 11:05:00,47.95,48.29,47.94,48.28,126918.0,44.2433,44.557,44.234,44.5478,126918.0
2021-06-08 11:10:00,48.27,48.27,47.67,47.68,78287.0,44.5385,44.5385,43.9849,43.9941,78287.0
2021-06-08 11:15:00,47.68,47.72,47.54,47.63,90291.0,43.9941,44.0311,43.865,43.948,90291.0
2021-06-08 11:20:00,47.63,47.76,47.6,47.6,94833.0,43.948,44.068,43.9203,43.9203,94833.0
2021-06-08 11:25:00,47.61,47.78,47.6,47.76,135604.0,43.9296,44.0864,43.9203,44.068,135604.0
2021-06-08 11:30:00,47.75,47.75,47.62,47.69,83422.0,44.0587,44.0587,43.9388,44.0034,83422.0
2021-06-08 11:35:00,47.7,47.82,47.7,47.74,97734.0,44.0126,44.1233,44.0126,44.0495,97734.0
2021-06-08 11:40:00,47.73,47.74,47.52,47.54,81769.0,44.0403,44.0495,43.8465,43.865,81769.0
2021-06-08 11:45:00,47.54,47.68,47.51,47.66,79711.0,43.865,43.9941,43.8373,43.9757,79711.0
2021-06-08 11:50:00,47.66,47.73,47.64,47.66,63523.0,43.9757,44.0403,43.9572,43.9757,63523.0
2021-06-08 11:55:00,47.66,47.72,47.53,47.53,82971.0,43.9757,44.0311,43.8557,43.8557,82971.0
2021-06-08 12:00:00,47.53,47.58,47.42,47.45,87910.0,43.8557,43.9019,43.7542,43.7819,87910.0
2021-06-08 12:05:00,47.45,47.47,47.23,47.24,73230.0,43.7819,43.8004,43.5789,43.5882,73230.0
2021-06-08 12:10:00,47.24,47.26,47.14,47.14,77739.0,43.5882,43.6066,43.4959,43.4959,77739.0
2021-06-08 12:15:00,47.13,47.15,46.93,47.08,110656.0,43.4867,43.5051,43.3021,43.4405,110656.0
2021-06-08 12:20:00,47.09,47.15,46.98,47.0,67731.0,43.4498,43.5051,43.3483,43.3667,67731.0
2021-06-08 12:25:00,46.99,47.04,46.91,46.97,102814.0,43.3575,43.4036,43.2837,43.339,102814.0
2021-06-08 12:30:00,46.95,47.06,46.91,47.06,64018.0,43.3206,43.4221,43.2837,43.4221,64018.0
2021-06-08 12:35:00,47.07,47.16,47.06,47.1,52094.0,43.4313,43.5143,43.4221,43.459,52094.0
2021-06-08 12:40:00,47.11,47.31,47.1,47.18,87869.0,43.4682,43.6527,43.459,43.5328,87869.0
2021-06-08 12:45:00,47.16,47.18,47.08,47.16,48651.0,43.5143,43.5328,43.4405,43.5143,48651.0
2021-06-08 12:50:00,47.16,47.33,47.12,47.31,52425.0,43.5143,43.6712,43.4774,43.6527,52425.0
2021-06-08 12:55:00,47.3,47.37,47.24,47.34,62390.0,43.6435,43.7081,43.5882,43.6804,62390.0
2021-06-08 13:00:00,47.33,47.48,47.32,47.36,69128.0,43.6712,43.8096,43.662,43.6989,69128.0
2021-06-08 13:05:00,47.35,47.44,47.34,47.44,52810.0,43.6897,43.7727,43.6804,43.7727,52810.0
2021-06-08 13:10:00,47.44,47.52,47.38,47.4,61097.0,43.7727,43.8465,43.7173,43.7358,61097.0
2021-06-08 13:15:00,47.4,47.45,47.37,47.43,55368.0,43.7358,43.7819,43.7081,43.7635,55368.0
2021-06-08 13:20:00,47.44,47.49,47.43,47.44,60882.0,43.7727,43.8188,43.7635,43.7727,60882.0
2021-06-08 13:25:00,47.44,47.48,47.4,47.4,66665.0,43.7727,43.8096,43.7358,43.7358,66665.0
2021-06-08 13:30:00,47.4,47.41,47.18,47.26,102852.0,43.7358,43.745,43.5328,43.6066,102852.0
2021-06-08 13:35:00,47.26,47.26,47.19,47.22,58335.0,43.6066,43.6066,43.542,43.5697,58335.0
2021-06-08 13:40:00,47.22,47.26,47.2,47.25,68410.0,43.5697,43.6066,43.5513,43.5974,68410.0
2021-06-08 13:45:00,47.25,47.28,47.19,47.21,58194.0,43.5974,43.6251,43.542,43.5605,58194.0
2021-06-08 13:50:00,47.22,47.24,47.1,47.14,53110.0,43.5697,43.5882,43.459,43.4959,53110.0
2021-06-08 13:55:00,47.13,47.27,47.13,47.19,59155.0,43.4867,43.6158,43.4867,43.542,59155.0
2021-06-08 14:00:00,47.19,47.37,47.16,47.35,65831.0,43.542,43.7081,43.5143,43.6897,65831.0
2021-06-08 14:05:00,47.36,47.4,47.27,47.3,72111.0,43.6989,43.7358,43.6158,43.6435,72111.0
2021-06-08 14:10:00,47.3,47.41,47.26,47.28,81182.0,43.6435,43.745,43.6066,43.6251,81182.0
2021-06-08 14:15:00,47.28,47.28,47.19,47.2,38270.0,43.6251,43.6251,43.542,43.5513,38270.0
2021-06-08 14:20:00,47.2,47.3,47.14,47.28,72689.0,43.5513,43.6435,43.4959,43.6251,72689.0
2021-06-08 14:25:00,47.29,47.32,47.23,47.29,109690.0,43.6343,43.662,43.5789,43.6343,109690.0
2021-06-08 14:30:00,47.29,47.3,47.26,47.27,60040.0,43.6343,43.6435,43.6066,43.6158,60040.0
2021-06-08 14:35:00,47.28,47.35,47.24,47.31,86044.0,43.6251,43.6897,43.5882,43.6527,86044.0
2021-06-08 14:40:00,47.3,47.31,47.21,47.21,45691.0,43.6435,43.6527,43.5605,43.5605,45691.0
2021-06-08 14:45:00,47.21,47.26,47.18,47.22,96794.0,43.5605,43.6066,43.5328,43.5697,96794.0
2021-06-08 14:50:00,47.22,47.31,47.21,47.3,58185.0,43.5697,43.6527,43.5605,43.6435,58185.0
2021-06-08 14:55:00,47.3,47.41,47.3,47.35,97513.0,43.6435,43.745,43.6435,43.6897,97513.0
2021-06-08 15:00:00,47.35,47.35,47.22,47.22,104244.0,43.6897,43.6897,43.5697,43.5697,104244.0
2021-06-08 15:05:00,47.22,47.32,47.16,47.32,89739.0,43.5697,43.662,43.5143,43.662,89739.0
2021-06-08 15:10:00,47.32,47.52,47.32,47.44,121014.0,43.662,43.8465,43.662,43.7727,121014.0
2021-06-08 15:15:00,47.44,47.5,47.42,47.43,146692.0,43.7727,43.8281,43.7542,43.7635,146692.0
2021-06-08 15:20:00,47.43,47.48,47.41,47.46,100745.0,43.7635,43.8096,43.745,43.7912,100745.0
2021-06-08 15:25:00,47.46,47.49,47.41,47.47,115110.0,43.7912,43.8188,43.745,43.8004,115110.0
2021-06-08 15:30:00,47.47,47.47,47.39,47.45,148243.0,43.8004,43.8004,43.7266,43.7819,148243.0
2021-06-08 15:35:00,47.46,47.61,47.43,47.57,166674.0,43.7912,43.9296,43.7635,43.8926,166674.0
2021-06-08 15:40:00,47.57,47.57,47.49,47.51,130877.0,43.8926,43.8926,43.8188,43.8373,130877.0
2021-06-08 15:45:00,47.5,47.75,47.49,47.58,322799.0,43.8281,44.0587,43.8188,43.9019,322799.0
2021-06-08 15:50:00,47.59,47.59,47.07,47.09,549271.0,43.9111,43.9111,43.4313,43.4498,549271.0
2021-06-08 15:55:00,47.09,47.21,46.61,47.1,1265788.0,43.4498,43.5605,43.0069,43.459,1265788.0
2021-06-09 09:30:00,47.0,47.48,46.8,46.94,76642.0,43.3667,43.8096,43.1822,43.3113,76642.0
2021-06-09 09:35:00,46.95,47.06,46.8,46.93,54621.0,43.3206,43.4221,43.1822,43.3021,54621.0
2021-06-09 09:40:00,46.91,46.92,46.58,46.62,45276.0,43.2837,43.2929,42.9792,43.0161,45276.0
2021-06-09 09:45:00,46.65,46.89,46.61,46.65,30122.0,43.0438,43.2652,43.0069,43.0438,30122.0
2021-06-09 09:50:00,46.64,46.66,46.55,46.59,24863.0,43.0345,43.053,42.9515,42.9884,24863.0
2021-06-09 09:55:00,46.59,46.83,46.59,46.66,22979.0,42.9884,43.2099,42.9884,43.053,22979.0
2021-06-09 10:00:00,46.68,46.95,46.66,46.74,38349.0,43.0714,43.3206,43.053,43.1268,38349.0
2021-06-09 10:05:00,46.74,46.92,46.72,46.88,26079.0,43.1268,43.2929,43.1084,43.256,26079.0
2021-06-09 10:10:00,46.89,46.9,46.72,46.74,21461.0,43.2652,43.2744,43.1084,43.1268,21461.0
2021-06-09 10:15:00,46.72,46.72,46.56,46.63,20496.0,43.1084,43.1084,42.9607,43.0253,20496.0
2021-06-09 10:20:00,46.64,46.82,46.63,46.68,16535.0,43.0345,43.2006,43.0253,43.0714,16535.0
2021-06-09 10:25:00,46.66,46.77,46.65,46.75,23499.0,43.053,43.1545,43.0438,43.136,23499.0
2021-06-09 10:30:00,46.73,46.77,46.45,46.48,115116.0,43.1176,43.1545,42.8592,42.8869,115116.0
2021-06-09 10:35:00,46.47,46.53,46.43,46.52,50566.0,42.8777,42.933,42.8408,42.9238,50566.0
2021-06-09 10:40:00,46.53,46.53,46.44,46.48,26507.0,42.933,42.933,42.85,42.8869,26507.0
2021-06-09 10:45:00,46.49,46.53,46.33,46.33,28532.0,42.8961,42.933,42.7485,42.7485,28532.0
2021-06-09 10:50:00,46.33,46.33,46.17,46.21,33697.0,42.7485,42.7485,42.6009,42.6378,33697.0
2021-06-09 10:55:00,46.18,46.3,46.11,46.12,51815.0,42.6101,42.7208,42.5455,42.5547,51815.0
2021-06-09 11:00:00,46.12,46.21,46.03,46.16,93246.0,42.5547,42.6378,42.4717,42.5916,93246.0
2021-06-09 11:05:00,46.16,46.28,46.09,46.28,21073.0,42.5916,42.7024,42.5271,42.7024,21073.0
2021-06-09 11:10:00,46.27,46.3,46.18,46.22,21833.0,42.6931,42.7208,42.6101,42.647,21833.0
2021-06-09 11:15:00,46.21,46.26,46.17,46.19,49196.0,42.6378,42.6839,42.6009,42.6193,49196.0
2021-06-09 11:20:00,46.2,46.21,46.05,46.05,39604.0,42.6286,42.6378,42.4902,42.4902,39604.0
2021-06-09 11:25:00,46.08,46.08,45.92,45.92,38414.0,42.5178,42.5178,42.3702,42.3702,38414.0
2021-06-09 11:30:00,45.92,45.93,45.7,45.71,74849.0,42.3702,42.3794,42.1672,42.1764,74849.0
2021-06-09 11:35:00,45.72,45.78,45.63,45.67,42592.0,42.1857,42.241,42.1026,42.1395,42592.0
2021-06-09 11:40:00,45.68,45.77,45.65,45.74,24024.0,42.1488,42.2318,42.1211,42.2041,24024.0
2021-06-09 11:45:00,45.74,45.91,45.74,45.87,19508.0,42.2041,42.361,42.2041,42.3241,19508.0
2021-06-09 11:50:00,45.86,45.9,45.81,45.88,20017.0,42.3148,42.3517,42.2687,42.3333,20017.0
2021-06-09 11:55:00,45.88,45.88,45.74,45.77,30739.0,42.3333,42.3333,42.2041,42.2318,30739.0
2021-06-09 12:00:00,45.75,45.78,45.66,45.68,13349.0,42.2133,42.241,42.1303,42.1488,13349.0
2021-06-09 12:05:00,45.67,45.7,45.61,45.66,31555.0,42.1395,42.1672,42.0842,42.1303,31555.0
2021-06-09 12:10:00,45.67,45.72,45.65,45.72,19486.0,42.1395,42.1857,42.1211,42.1857,19486.0
2021-06-09 12:15:00,45.72,45.76,45.55,45.59,39730.0,42.1857,42.2226,42.0288,42.0657,39730.0
2021-06-09 12:20:00,45.59,45.72,45.58,45.71,31890.0,42.0657,42.1857,42.0565,42.1764,31890.0
2021-06-09 12:25:00,45.7,45.74,45.6,45.6,53514.0,42.1672,42.2041,42.0749,42.0749,53514.0
2021-06-09 12:30:00,45.6,45.71,45.58,45.64,43733.0,42.0749,42.1764,42.0565,42.1118,43733.0
2021-06-09 12:35:00,45.64,45.66,45.56,45.62,23797.0,42.1118,42.1303,42.038,42.0934,23797.0
2021-06-09 12:40:00,45.61,45.62,45.49,45.52,35808.0,42.0842,42.0934,41.9734,42.0011,35808.0
2021-06-09 12:45:00,45.53,45.54,45.45,45.5,27110.0,42.0103,42.0196,41.9365,41.9827,27110.0
2021-06-09 12:50:00,45.49,45.5,45.41,45.44,28587.0,41.9734,41.9827,41.8996,41.9273,28587.0
2021-06-09 12:55:00,45.44,45.47,45.36,45.41,29919.0,41.9273,41.955,41.8535,41.8996,29919.0
2021-06-09 13:00:00,45.4,45.49,45.4,45.42,32857.0,41.8904,41.9734,41.8904,41.9089,32857.0
2021-06-09 13:05:00,45.41,45.47,45.36,45.41,24507.0,41.8996,41.955,41.8535,41.8996,24507.0
2021-06-09 13:10:00,45.42,45.5,45.4,45.5,45770.0,41.9089,41.9827,41.8904,41.9827,45770.0
2021-06-09 13:15:00,45.5,45.57,45.47,45.51,20179.0,41.9827,42.0473,41.955,41.9919,20179.0
2021-06-09 13:20:00,45.51,45.59,45.5,45.57,28729.0,41.9919,42.0657,41.9827,42.0473,28729.0
2021-06-09 13:25:00,45.57,45.61,45.48,45.48,36394.0,42.0473,42.0842,41.9642,41.9642,36394.0
2021-06-09 13:30:00,45.48,45.54,45.47,45.54,30515.0,41.9642,42.0196,41.955,42.0196,30515.0
2021-06-09 13:35:00,45.53,45.53,45.41,45.41,44522.0,42.0103,42.0103,41.8996,41.8996,44522.0
2021-06-09 13:40:00,45.41,45.43,45.38,45.41,43717.0,41.8996,41.9181,41.8719,41.8996,43717.0
2021-06-09 13:45:00,45.41,45.49,45.41,45.44,25420.0,41.8996,41.9734,41.8996,41.9273,25420.0
2021-06-09 13:50:00,45.44,45.45,45.34,45.38,24677.0,41.9273,41.9365,41.835,41.8719,24677.0
2021-06-09 13:55:00,45.38,45.4,45.33,45.35,17469.0,41.8719,41.8904,41.8258,41.8443,17469.0
2021-06-09 14:00:00,45.36,45.41,45.35,45.38,17110.0,41.8535,41.8996,41.8443,41.8719,17110.0
2021-06-09 14:05:00,45.38,45.39,45.3,45.33,18908.0,41.8719,41.8812,41.7981,41.8258,18908.0
2021-06-09 14:10:00,45.33,45.4,45.32,45.32,17628.0,41.8258,41.8904,41.8166,41.8166,17628.0
2021-06-09 14:15:00,45.32,45.35,45.3,45.31,22722.0,41.8166,41.8443,41.7981,41.8074,22722.0
2021-06-09 14:20:00,45.32,45.32,45.24,45.29,14264.0,41.8166,41.8166,41.7428,41.7889,14264.0
2021-06-09 14:25:00,45.29,45.29,45.18,45.2,37811.0,41.7889,41.7889,41.6874,41.7059,37811.0
2021-06-09 14:30:00,45.19,45.2,45.09,45.13,20659.0,41.6966,41.7059,41.6044,41.6413,20659.0
2021-06-09 14:35:00,45.15,45.2,45.14,45.18,20288.0,41.6597,41.7059,41.6505,41.6874,20288.0
2021-06-09 14:40:00,45.18,45.21,45.16,45.2,28559.0,41.6874,41.7151,41.669,41.7059,28559.0
2021-06-09 14:45:00,45.2,45.22,45.16,45.18,24755.0,41.7059,41.7243,41.669,41.6874,24755.0
2021-06-09 14:50:00,45.18,45.26,45.16,45.26,41130.0,41.6874,41.7612,41.669,41.7612,41130.0
2021-06-09 14:55:00,45.25,45.33,45.23,45.32,27394.0,41.752,41.8258,41.7335,41.8166,27394.0
2021-06-09 15:00:00,45.33,45.45,45.32,45.41,40248.0,41.8258,41.9365,41.8166,41.8996,40248.0
2021-06-09 15:05:00,45.41,45.46,45.3,45.31,50357.0,41.8996,41.9458,41.7981,41.8074,50357.0
2021-06-09 15:10:00,45.31,45.4,45.25,45.31,58665.0,41.8074,41.8904,41.752,41.8074,58665.0
2021-06-09 15:15:00,45.31,45.43,45.29,45.3,36676.0,41.8074,41.9181,41.7889,41.7981,36676.0
2021-06-09 15:20:00,45.29,45.37,45.27,45.37,35484.0,41.7889,41.8627,41.7704,41.8627,35484.0
2021-06-09 15:25:00,45.38,45.38,45.21,45.23,38587.0,41.8719,41.8719,41.7151,41.7335,38587.0
2021-06-09 15:30:00,45.24,45.24,45.13,45.15,38322.0,41.7428,41.7428,41.6413,41.6597,38322.0
2021-06-09 15:35:00,45.14,45.18,45.1,45.16,45800.0,41.6505,41.6874,41.6136,41.669,45800.0
2021-06-09 15:40:00,45.17,45.22,45.1,45.11,37842.0,41.6782,41.7243,41.6136,41.6228,37842.0
2021-06-09 15:45:00,45.11,45.18,45.08,45.1,70613.0,41.6228,41.6874,41.5951,41.6136,70613.0
2021-06-09 15:50:00,45.1,45.1,45.04,45.08,114423.0,41.6136,41.6136,41.5582,41.5951,114423.0
2021-06-09 15:55:00,45.08,45.26,45.06,45.2,197803.0,41.5951,41.7612,41.5767,41.7059,197803.0
2021-06-10 09:30:00,45.75,45.88,45.48,45.53,66232.0,42.2133,42.3333,41.9642,42.0103,66232.0
2021-06-10 09:35:00,45.58,46.04,45.54,45.98,39000.0,42.0565,42.4809,42.0196,42.4256,39000.0
2021-06-10 09:40:00,45.97,46.18,45.95,46.04,19123.0,42.4163,42.6101,42.3979,42.4809,19123.0
2021-06-10 09:45:00,46.04,46.08,45.89,45.93,27827.0,42.4809,42.5178,42.3425,42.3794,27827.0
2021-06-10 09:50:00,45.93,46.0,45.85,45.86,12654.0,42.3794,42.444,42.3056,42.3148,12654.0
2021-06-10 09:55:00,45.87,45.95,45.73,45.78,15584.0,42.3241,42.3979,42.1949,42.241,15584.0
2021-06-10 10:00:00,45.82,45.85,45.7,45.83,12341.0,42.2779,42.3056,42.1672,42.2872,12341.0
2021-06-10 10:05:00,45.83,45.96,45.82,45.86,14817.0,42.2872,42.4071,42.2779,42.3148,14817.0
2021-06-10 10:10:00,45.88,45.89,45.67,45.8,26528.0,42.3333,42.3425,42.1395,42.2595,26528.0
2021-06-10 10:15:00,45.8,45.88,45.75,45.8,21784.0,42.2595,42.3333,42.2133,42.2595,21784.0
2021-06-10 10:20:00,45.84,45.85,45.71,45.82,14725.0,42.2964,42.3056,42.1764,42.2779,14725.0
2021-06-10 10:25:00,45.83,45.92,45.82,45.89,12360.0,42.2872,42.3702,42.2779,42.3425,12360.0
2021-06-10 10:30:00,45.9,45.91,45.81,45.89,16904.0,42.3517,42.361,42.2687,42.3425,16904.0
2021-06-10 10:35:00,45.91,45.91,45.78,45.79,20972.0,42.361,42.361,42.241,42.2502,20972.0
2021-06-10 10:40:00,45.8,45.8,45.65,45.65,46760.0,42.2595,42.2595,42.1211,42.1211,46760.0
2021-06-10 10:45:00,45.66,45.7,45.58,45.58,21436.0,42.1303,42.1672,42.0565,42.0565,21436.0
2021-06-10 10:50:00,45.57,45.69,45.54,45.61,16452.0,42.0473,42.158,42.0196,42.0842,16452.0
2021-06-10 10:55:00,45.61,45.74,45.47,45.73,33555.0,42.0842,42.2041,41.955,42.1949,33555.0
2021-06-10 11:00:00,45.75,45.86,45.69,45.83,21598.0,42.2133,42.3148,42.158,42.2872,21598.0
2021-06-10 11:05:00,45.8,45.82,45.69,45.75,19041.0,42.2595,42.2779,42.158,42.2133,19041.0
2021-06-10 11:10:00,45.77,45.88,45.76,45.83,19493.0,42.2318,42.3333,42.2226,42.2872,19493.0
2021-06-10 11:15:00,45.84,45.87,45.77,45.83,16545.0,42.2964,42.3241,42.2318,42.2872,16545.0
2021-06-10 11:20:00,45.84,45.87,45.8,45.86,14357.0,42.2964,42.3241,42.2595,42.3148,14357.0
2021-06-10 11:25:00,45.85,45.87,45.8,45.85,13699.0,42.3056,42.3241,42.2595,42.3056,13699.0
2021-06-10 11:30:00,45.88,45.91,45.83,45.89,16882.0,42.3333,42.361,42.2872,42.3425,16882.0
2021-06-10 11:35:00,45.87,45.89,45.8,45.81,16180.0,42.3241,42.3425,42.2595,42.2687,16180.0
2021-06-10 11:40:00,45.82,45.83,45.74,45.78,11726.0,42.2779,42.2872,42.2041,42.241,11726.0
2021-06-10 11:45:00,45.79,45.81,45.77,45.79,9959.0,42.2502,42.2687,42.2318,42.2502,9959.0
2021-06-10 11:50:00,45.8,45.93,45.8,45.91,14861.0,42.2595,42.3794,42.2595,42.361,14861.0
2021-06-10 11:55:00,45.92,46.0,45.9,46.0,12490.0,42.3702,42.444,42.3517,42.444,12490.0
2021-06-10 12:00:00,46.0,46.0,45.94,45.94,14527.0,42.444,42.444,42.3887,42.3887,14527.0
2021-06-10 12:05:00,45.95,46.01,45.43,45.44,36280.0,42.3979,42.4532,41.9181,41.9273,36280.0
2021-06-10 12:10:00,45.46,45.48,45.1,45.2,61569.0,41.9458,41.9642,41.6136,41.7059,61569.0
2021-06-10 12:15:00,45.2,45.55,45.19,45.53,34693.0,41.7059,42.0288,41.6966,42.0103,34693.0
2021-06-10 12:20:00,45.52,45.6,45.41,45.58,17768.0,42.0011,42.0749,41.8996,42.0565,17768.0
2021-06-10 12:25:00,45.59,45.66,45.55,45.66,17889.0,42.0657,42.1303,42.0288,42.1303,17889.0
2021-06-10 12:30:00,45.66,45.77,45.64,45.76,15111.0,42.1303,42.2318,42.1118,42.2226,15111.0
2021-06-10 12:35:00,45.78,46.0,45.78,45.98,28606.0,42.241,42.444,42.241,42.4256,28606.0
2021-06-10 12:40:00,45.96,45.97,45.88,45.92,12934.0,42.4071,42.4163,42.3333,42.3702,12934.0
2021-06-10 12:45:00,45.92,46.01,45.91,45.97,13819.0,42.3702,42.4532,42.361,42.4163,13819.0
2021-06-10 12:50:00,45.97,46.01,45.95,46.0,14304.0,42.4163,42.4532,42.3979,42.444,14304.0
2021-06-10 12:55:00,46.0,46.04,45.87,46.04,19861.0,42.444,42.4809,42.3241,42.4809,19861.0
2021-06-10 13:00:00,46.04,46.17,46.0,46.12,14989.0,42.4809,42.6009,42.444,42.5547,14989.0
2021-06-10 13:05:00,46.12,46.16,46.1,46.11,14984.0,42.5547,42.5916,42.5363,42.5455,14984.0
2021-06-10 13:10:00,46.12,46.18,46.04,46.04,19346.0,42.5547,42.6101,42.4809,42.4809,19346.0
2021-06-10 13:15:00,46.05,46.1,46.0,46.08,17453.0,42.4902,42.5363,42.444,42.5178,17453.0
2021-06-10 13:20:00,46.09,46.1,45.99,46.08,16790.0,42.5271,42.5363,42.4348,42.5178,16790.0
2021-06-10 13:25:00,46.09,46.11,46.07,46.08,15861.0,42.5271,42.5455,42.5086,42.5178,15861.0
2021-06-10 13:30:00,46.07,46.1,46.01,46.07,22629.0,42.5086,42.5363,42.4532,42.5086,22629.0
2021-06-10 13:35:00,46.06,46.06,45.95,45.96,25380.0,42.4994,42.4994,42.3979,42.4071,25380.0
2021-06-10 13:40:00,45.96,45.99,45.95,45.97,14007.0,42.4071,42.4348,42.3979,42.4163,14007.0
2021-06-10 13:45:00,45.98,46.06,45.97,46.02,17040.0,42.4256,42.4994,42.4163,42.4625,17040.0
2021-06-10 13:50:00,46.02,46.06,45.97,46.05,17067.0,42.4625,42.4994,42.4163,42.4902,17067.0
2021-06-10 13:55:00,46.05,46.06,46.01,46.01,20148.0,42.4902,42.4994,42.4532,42.4532,20148.0
2021-06-10 14:00:00,46.01,46.05,46.0,46.03,17568.0,42.4532,42.4902,42.444,42.4717,17568.0
2021-06-10 14:05:00,46.04,46.12,46.03,46.12,23039.0,42.4809,42.5547,42.4717,42.5547,23039.0
2021-06-10 14:10:00,46.12,46.2,46.06,46.2,21543.0,42.5547,42.6286,42.4994,42.6286,21543.0
2021-06-10 14:15:00,46.2,46.25,46.19,46.24,25511.0,42.6286,42.6747,42.6193,42.6655,25511.0
2021-06-10 14:20:00,46.24,46.27,46.23,46.27,14956.0,42.6655,42.6931,42.6562,42.6931,14956.0
2021-06-10 14:25:00,46.28,46.31,46.21,46.27,24375.0,42.7024,42.7301,42.6378,42.6931,24375.0
2021-06-10 14:30:00,46.27,46.3,46.25,46.28,13845.0,42.6931,42.7208,42.6747,42.7024,13845.0
2021-06-10 14:35:00,46.29,46.4,46.29,46.4,16770.0,42.7116,42.8131,42.7116,42.8131,16770.0
2021-06-10 14:40:00,46.4,46.48,46.37,46.48,19589.0,42.8131,42.8869,42.7854,42.8869,19589.0
2021-06-10 14:45:00,46.45,46.5,46.4,46.5,17535.0,42.8592,42.9054,42.8131,42.9054,17535.0
2021-06-10 14:50:00,46.51,46.52,46.45,46.49,21618.0,42.9146,42.9238,42.8592,42.8961,21618.0
2021-06-10 14:55:00,46.48,46.55,46.46,46.52,26933.0,42.8869,42.9515,42.8685,42.9238,26933.0
2021-06-10 15:00:00,46.52,46.55,46.48,46.52,25440.0,42.9238,42.9515,42.8869,42.9238,25440.0
2021-06-10 15:05:00,46.53,46.57,46.49,46.54,22206.0,42.933,42.97,42.8961,42.9423,22206.0
2021-06-10 15:10:00,46.55,46.6,46.54,46.59,18847.0,42.9515,42.9976,42.9423,42.9884,18847.0
2021-06-10 15:15:00,46.59,46.63,46.57,46.61,17397.0,42.9884,43.0253,42.97,43.0069,17397.0
2021-06-10 15:20:00,46.61,46.63,46.57,46.61,26681.0,43.0069,43.0253,42.97,43.0069,26681.0
2021-06-10 15:25:00,46.61,46.63,46.57,46.59,28495.0,43.0069,43.0253,42.97,42.9884,28495.0
2021-06-10 15:30:00,46.59,46.66,46.59,46.64,41983.0,42.9884,43.053,42.9884,43.0345,41983.0
2021-06-10 15:35:00,46.62,46.62,46.57,46.61,32574.0,43.0161,43.0161,42.97,43.0069,32574.0
2021-06-10 15:40:00,46.61,46.67,46.56,46.66,50563.0,43.0069,43.0622,42.9607,43.053,50563.0
2021-06-10 15:45:00,46.66,46.68,46.6,46.61,57662.0,43.053,43.0714,42.9976,43.0069,57662.0
2021-06-10 15:50:00,46.62,46.66,46.55,46.55,86505.0,43.0161,43.053,42.9515,42.9515,86505.0
2021-06-10 15:55:00,46.55,46.62,46.53,46.55,143157.0,42.9515,43.0161,42.933,42.9515,143157.0
2021-06-11 09:30:00,46.75,47.08,46.71,46.71,63968.0,43.136,43.4405,43.0991,43.0991,63968.0
2021-06-11 09:35:00,46.83,46.95,46.77,46.94,27480.0,43.2099,43.3206,43.1545,43.3113,27480.0
2021-06-11 09:40:00,46.95,47.05,46.78,46.83,12670.0,43.3206,43.4128,43.1637,43.2099,12670.0
2021-06-11 09:45:00,46.87,46.91,46.72,46.89,6885.0,43.2468,43.2837,43.1084,43.2652,6885.0
2021-06-11 09:50:00,46.86,46.99,46.82,46.97,10724.0,43.2375,43.3575,43.2006,43.339,10724.0
2021-06-11 09:55:00,46.96,47.03,46.85,46.91,19230.0,43.3298,43.3944,43.2283,43.2837,19230.0
2021-06-11 10:00:00,46.87,46.98,46.81,46.95,8917.0,43.2468,43.3483,43.1914,43.3206,8917.0
2021-06-11 10:05:00,46.96,46.96,46.7,46.75,12579.0,43.3298,43.3298,43.0899,43.136,12579.0
2021-06-11 10:10:00,46.76,46.77,46.61,46.72,11309.0,43.1453,43.1545,43.0069,43.1084,11309.0
2021-06-11 10:15:00,46.73,46.82,46.64,46.75,10506.0,43.1176,43.2006,43.0345,43.136,10506.0
2021-06-11 10:20:00,46.7,46.77,46.64,46.74,11374.0,43.0899,43.1545,43.0345,43.1268,11374.0
2021-06-11 10:25:00,46.74,46.8,46.7,46.78,8708.0,43.1268,43.1822,43.0899,43.1637,8708.0
2021-06-11 10:30:00,46.8,46.8,46.68,46.75,13362.0,43.1822,43.1822,43.0714,43.136,13362.0
2021-06-11 10:35:00,46.76,46.84,46.75,46.83,12317.0,43.1453,43.2191,43.136,43.2099,12317.0
2021-06-11 10:40:00,46.84,46.9,46.8,46.88,13216.0,43.2191,43.2744,43.1822,43.256,13216.0
2021-06-11 10:45:00,46.88,46.92,46.75,46.79,21134.0,43.256,43.2929,43.136,43.1729,21134.0
2021-06-11 10:50:00,46.82,46.92,46.81,46.86,13789.0,43.2006,43.2929,43.1914,43.2375,13789.0
2021-06-11 10:55:00,46.87,46.99,46.87,46.89,9428.0,43.2468,43.3575,43.2468,43.2652,9428.0
2021-06-11 11:00:00,46.87,46.93,46.82,46.85,9350.0,43.2468,43.3021,43.2006,43.2283,9350.0
2021-06-11 11:05:00,46.85,46.92,46.76,46.91,10700.0,43.2283,43.2929,43.1453,43.2837,10700.0
2021-06-11 11:10:00,46.91,46.95,46.83,46.91,12343.0,43.2837,43.3206,43.2099,43.2837,12343.0
2021-06-11 11:15:00,46.91,46.96,46.86,46.87,10089.0,43.2837,43.3298,43.2375,43.2468,10089.0
2021-06-11 11:20:00,46.88,47.01,46.87,46.99,7950.0,43.256,43.3759,43.2468,43.3575,7950.0
2021-06-11 11:25:00,47.0,47.05,46.95,47.03,10633.0,43.3667,43.4128,43.3206,43.3944,10633.0
2021-06-11 11:30:00,47.06,47.06,46.98,46.98,10991.0,43.4221,43.4221,43.3483,43.3483,10991.0
2021-06-11 11:35:00,46.97,47.01,46.93,46.97,8996.0,43.339,43.3759,43.3021,43.339,8996.0
2021-06-11 11:40:00,46.96,47.0,46.93,47.0,7548.0,43.3298,43.3667,43.3021,43.3667,7548.0
2021-06-11 11:45:00,46.98,47.0,46.95,46.97,6690.0,43.3483,43.3667,43.3206,43.339,6690.0
2021-06-11 11:50:00,46.98,47.05,46.97,47.01,9381.0,43.3483,43.4128,43.339,43.3759,9381.0
2021-06-11 11:55:00,47.02,47.1,47.02,47.03,11099.0,43.3852,43.459,43.3852,43.3944,11099.0
2021-06-11 12:00:00,47.04,47.14,47.04,47.11,12388.0,43.4036,43.4959,43.4036,43.4682,12388.0
2021-06-11 12:05:00,47.11,47.14,47.09,47.14,8795.0,43.4682,43.4959,43.4498,43.4959,8795.0
2021-06-11 12:10:00,47.13,47.17,47.12,47.16,9326.0,43.4867,43.5236,43.4774,43.5143,9326.0
2021-06-11 12:15:00,47.15,47.17,47.12,47.16,9260.0,43.5051,43.5236,43.4774,43.5143,9260.0
2021-06-11 12:20:00,47.16,47.2,47.09,47.09,9415.0,43.5143,43.5513,43.4498,43.4498,9415.0
2021-06-11 12:25:00,47.11,47.16,47.09,47.14,7190.0,43.4682,43.5143,43.4498,43.4959,7190.0
2021-06-11 12:30:00,47.15,47.19,47.14,47.17,12709.0,43.5051,43.542,43.4959,43.5236,12709.0
2021-06-11 12:35:00,47.17,47.2,47.16,47.18,25061.0,43.5236,43.5513,43.5143,43.5328,25061.0
2021-06-11 12:40:00,47.18,47.18,47.13,47.15,8554.0,43.5328,43.5328,43.4867,43.5051,8554.0
2021-06-11 12:45:00,47.16,47.18,47.14,47.15,8389.0,43.5143,43.5328,43.4959,43.5051,8389.0
2021-06-11 12:50:00,47.15,47.16,47.1,47.1,17747.0,43.5051,43.5143,43.459,43.459,17747.0
2021-06-11 12:55:00,47.11,47.11,47.03,47.05,12254.0,43.4682,43.4682,43.3944,43.4128,12254.0
2021-06-11 13:00:00,47.05,47.1,47.04,47.08,9975.0,43.4128,43.459,43.4036,43.4405,9975.0
2021-06-11 13:05:00,47.09,47.11,47.05,47.06,11100.0,43.4498,43.4682,43.4128,43.4221,11100.0
2021-06-11 13:10:00,47.07,47.1,47.05,47.09,6838.0,43.4313,43.459,43.4128,43.4498,6838.0
2021-06-11 13:15:00,47.09,47.11,47.04,47.06,15339.0,43.4498,43.4682,43.4036,43.4221,15339.0
2021-06-11 13:20:00,47.05,47.11,47.05,47.06,8079.0,43.4128,43.4682,43.4128,43.4221,8079.0
2021-06-11 13:25:00,47.07,47.1,46.97,46.97,17347.0,43.4313,43.459,43.339,43.339,17347.0
2021-06-11 13:30:00,46.98,47.01,46.94,46.94,14914.0,43.3483,43.3759,43.3113,43.3113,14914.0
2021-06-11 13:35:00,46.94,46.94,46.85,46.88,9062.0,43.3113,43.3113,43.2283,43.256,9062.0
2021-06-11 13:40:00,46.88,46.96,46.86,46.96,13088.0,43.256,43.3298,43.2375,43.3298,13088.0
2021-06-11 13:45:00,46.95,46.96,46.83,46.83,12999.0,43.3206,43.3298,43.2099,43.2099,12999.0
2021-06-11 13:50:00,46.83,46.89,46.83,46.86,12982.0,43.2099,43.2652,43.2099,43.2375,12982.0
2021-06-11 13:55:00,46.85,46.85,46.77,46.78,14829.0,43.2283,43.2283,43.1545,43.1637,14829.0
2021-06-11 14:00:00,46.79,46.81,46.75,46.79,12418.0,43.1729,43.1914,43.136,43.1729,12418.0
2021-06-11 14:05:00,46.8,46.82,46.71,46.77,13543.0,43.1822,43.2006,43.0991,43.1545,13543.0
2021-06-11 14:10:00,46.76,46.88,46.76,46.8,17077.0,43.1453,43.256,43.1453,43.1822,17077.0
2021-06-11 14:15:00,46.82,46.86,46.78,46.82,11635.0,43.2006,43.2375,43.1637,43.2006,11635.0
2021-06-11 14:20:00,46.81,46.81,46.7,46.72,11453.0,43.1914,43.1914,43.0899,43.1084,11453.0
2021-06-11 14:25:00,46.72,46.83,46.69,46.81,64536.0,43.1084,43.2099,43.0807,43.1914,64536.0
2021-06-11 14:30:00,46.79,46.8,46.72,46.74,9085.0,43.1729,43.1822,43.1084,43.1268,9085.0
2021-06-11 14:35:00,46.75,46.8,46.75,46.79,11203.0,43.136,43.1822,43.136,43.1729,11203.0
2021-06-11 14:40:00,46.78,46.78,46.71,46.73,11327.0,43.1637,43.1637,43.0991,43.1176,11327.0
2021-06-11 14:45:00,46.72,46.74,46.63,46.68,44329.0,43.1084,43.1268,43.0253,43.0714,44329.0
2021-06-11 14:50:00,46.67,46.69,46.59,46.61,17657.0,43.0622,43.0807,42.9884,43.0069,17657.0
2021-06-11 14:55:00,46.6,46.68,46.6,46.63,20144.0,42.9976,43.0714,42.9976,43.0253,20144.0
2021-06-11 15:00:00,46.62,46.64,46.59,46.61,15879.0,43.0161,43.0345,42.9884,43.0069,15879.0
2021-06-11 15:05:00,46.62,46.7,46.61,46.64,15289.0,43.0161,43.0899,43.0069,43.0345,15289.0
2021-06-11 15:10:00,46.64,46.7,46.63,46.68,14802.0,43.0345,43.0899,43.0253,43.0714,14802.0
2021-06-11 15:15:00,46.67,46.78,46.67,46.76,24355.0,43.0622,43.1637,43.0622,43.1453,24355.0
2021-06-11 15:20:00,46.75,46.82,46.71,46.82,13575.0,43.136,43.2006,43.0991,43.2006,13575.0
2021-06-11 15:25:00,46.8,46.86,46.76,46.84,19204.0,43.1822,43.2375,43.1453,43.2191,19204.0
2021-06-11 15:30:00,46.84,46.84,46.78,46.81,24448.0,43.2191,43.2191,43.1637,43.1914,24448.0
2021-06-11 15:35:00,46.8,46.87,46.78,46.85,22305.0,43.1822,43.2468,43.1637,43.2283,22305.0
2021-06-11 15:40:00,46.85,46.87,46.78,46.83,35299.0,43.2283,43.2468,43.1637,43.2099,35299.0
2021-06-11 15:45:00,46.82,46.88,46.8,46.85,31415.0,43.2006,43.256,43.1822,43.2283,31415.0
2021-06-11 15:50:00,46.84,46.88,46.77,46.87,61843.0,43.2191,43.256,43.1545,43.2468,61843.0
2021-06-11 15:55:00,46.88,46.96,46.83,46.9,116575.0,43.256,43.3298,43.2099,43.2744,116575.0
2021-06-14 09:30:00,47.36,47.82,47.36,47.77,40147.0,43.6989,44.1233,43.6989,44.0772,40147.0
2021-06-14 09:35:00,47.79,47.94,47.71,47.89,11043.0,44.0956,44.234,44.0218,44.1879,11043.0
2021-06-14 09:40:00,47.89,47.91,47.74,47.89,20524.0,44.1879,44.2064,44.0495,44.1879,20524.0
2021-06-14 09:45:00,47.9,48.03,47.88,47.93,44364.0,44.1971,44.3171,44.1787,44.2248,44364.0
2021-06-14 09:50:00,47.93,48.07,47.83,48.0,28373.0,44.2248,44.354,44.1325,44.2894,28373.0
2021-06-14 09:55:00,47.99,48.13,47.97,48.13,11506.0,44.2802,44.4094,44.2617,44.4094,11506.0
2021-06-14 10:00:00,48.1,48.16,47.98,48.13,15808.0,44.3817,44.437,44.271,44.4094,15808.0
2021-06-14 10:05:00,48.13,48.13,47.99,48.02,10371.0,44.4094,44.4094,44.2802,44.3079,10371.0
2021-06-14 10:10:00,48.0,48.02,47.94,47.95,14078.0,44.2894,44.3079,44.234,44.2433,14078.0
2021-06-14 10:15:00,47.97,48.13,47.94,48.11,28596.0,44.2617,44.4094,44.234,44.3909,28596.0
2021-06-14 10:20:00,48.1,48.13,48.04,48.08,16748.0,44.3817,44.4094,44.3263,44.3632,16748.0
2021-06-14 10:25:00,48.07,48.11,48.04,48.07,13311.0,44.354,44.3909,44.3263,44.354,13311.0
2021-06-14 10:30:00,48.06,48.07,47.9,47.96,46003.0,44.3448,44.354,44.1971,44.2525,46003.0
2021-06-14 10:35:00,47.96,47.97,47.87,47.94,23392.0,44.2525,44.2617,44.1695,44.234,23392.0
2021-06-14 10:40:00,47.94,47.95,47.86,47.92,30370.0,44.234,44.2433,44.1602,44.2156,30370.0
2021-06-14 10:45:00,47.93,47.95,47.83,47.91,33311.0,44.2248,44.2433,44.1325,44.2064,33311.0
2021-06-14 10:50:00,47.93,47.97,47.92,47.96,21948.0,44.2248,44.2617,44.2156,44.2525,21948.0
2021-06-14 10:55:00,47.97,47.99,47.93,47.99,12941.0,44.2617,44.2802,44.2248,44.2802,12941.0
2021-06-14 11:00:00,47.98,47.98,47.87,47.87,15228.0,44.271,44.271,44.1695,44.1695,15228.0
2021-06-14 11:05:00,47.86,47.87,47.73,47.73,28728.0,44.1602,44.1695,44.0403,44.0403,28728.0
2021-06-14 11:10:00,47.73,47.75,47.65,47.73,35013.0,44.0403,44.0587,43.9665,44.0403,35013.0
2021-06-14 11:15:00,47.72,47.73,47.56,47.66,27182.0,44.0311,44.0403,43.8834,43.9757,27182.0
2021-06-14 11:20:00,47.67,47.68,47.64,47.65,9434.0,43.9849,43.9941,43.9572,43.9665,9434.0
2021-06-14 11:25:00,47.65,47.67,47.55,47.6,12546.0,43.9665,43.9849,43.8742,43.9203,12546.0
2021-06-14 11:30:00,47.61,47.62,47.41,47.42,12844.0,43.9296,43.9388,43.745,43.7542,12844.0
2021-06-14 11:35:00,47.43,47.43,47.28,47.34,18414.0,43.7635,43.7635,43.6251,43.6804,18414.0
2021-06-14 11:40:00,47.36,47.42,47.34,47.41,12121.0,43.6989,43.7542,43.6804,43.745,12121.0
2021-06-14 11:45:00,47.4,47.5,47.4,47.46,9575.0,43.7358,43.8281,43.7358,43.7912,9575.0
2021-06-14 11:50:00,47.45,47.55,47.45,47.54,12606.0,43.7819,43.8742,43.7819,43.865,12606.0
2021-06-14 11:55:00,47.54,47.58,47.48,47.5,12619.0,43.865,43.9019,43.8096,43.8281,12619.0
2021-06-14 12:00:00,47.5,47.54,47.39,47.42,11414.0,43.8281,43.865,43.7266,43.7542,11414.0
2021-06-14 12:05:00,47.42,47.48,47.37,47.37,9733.0,43.7542,43.8096,43.7081,43.7081,9733.0
2021-06-14 12:10:00,47.39,47.41,47.36,47.37,10432.0,43.7266,43.745,43.6989,43.7081,10432.0
2021-06-14 12:15:00,47.35,47.38,47.35,47.37,8057.0,43.6897,43.7173,43.6897,43.7081,8057.0
2021-06-14 12:20:00,47.37,47.37,47.23,47.25,12674.0,43.7081,43.7081,43.5789,43.5974,12674.0
2021-06-14 12:25:00,47.24,47.25,47.13,47.14,11006.0,43.5882,43.5974,43.4867,43.4959,11006.0
2021-06-14 12:30:00,47.15,47.17,47.1,47.11,13644.0,43.5051,43.5236,43.459,43.4682,13644.0
2021-06-14 12:35:00,47.12,47.16,47.08,47.09,8162.0,43.4774,43.5143,43.4405,43.4498,8162.0
2021-06-14 12:40:00,47.08,47.09,47.02,47.04,11812.0,43.4405,43.4498,43.3852,43.4036,11812.0
2021-06-14 12:45:00,47.05,47.12,47.02,47.05,14465.0,43.4128,43.4774,43.3852,43.4128,14465.0
2021-06-14 12:50:00,47.05,47.1,47.04,47.04,10626.0,43.4128,43.459,43.4036,43.4036,10626.0
2021-06-14 12:55:00,47.04,47.06,46.95,46.95,7313.0,43.4036,43.4221,43.3206,43.3206,7313.0
2021-06-14 13:00:00,46.98,46.98,46.91,46.92,13497.0,43.3483,43.3483,43.2837,43.2929,13497.0
2021-06-14 13:05:00,46.92,46.96,46.9,46.94,9318.0,43.2929,43.3298,43.2744,43.3113,9318.0
2021-06-14 13:10:00,46.94,46.95,46.89,46.92,8601.0,43.3113,43.3206,43.2652,43.2929,8601.0
2021-06-14 13:15:00,46.94,46.98,46.87,46.87,9302.0,43.3113,43.3483,43.2468,43.2468,9302.0
2021-06-14 13:20:00,46.87,46.91,46.85,46.87,10474.0,43.2468,43.2837,43.2283,43.2468,10474.0
2021-06-14 13:25:00,46.86,46.87,46.82,46.85,10169.0,43.2375,43.2468,43.2006,43.2283,10169.0
2021-06-14 13:30:00,46.85,46.89,46.83,46.85,9843.0,43.2283,43.2652,43.2099,43.2283,9843.0
2021-06-14 13:35:00,46.85,46.85,46.72,46.77,10496.0,43.2283,43.2283,43.1084,43.1545,10496.0
2021-06-14 13:40:00,46.77,46.81,46.76,46.78,9762.0,43.1545,43.1914,43.1453,43.1637,9762.0
2021-06-14 13:45:00,46.77,46.79,46.76,46.78,8188.0,43.1545,43.1729,43.1453,43.1637,8188.0
2021-06-14 13:50:00,46.78,46.79,46.71,46.72,7735.0,43.1637,43.1729,43.0991,43.1084,7735.0
2021-06-14 13:55:00,46.71,46.71,46.65,46.66,10195.0,43.0991,43.0991,43.0438,43.053,10195.0
2021-06-14 14:00:00,46.65,46.66,46.56,46.58,10659.0,43.0438,43.053,42.9607,42.9792,10659.0
2021-06-14 14:05:00,46.57,46.63,46.56,46.61,9868.0,42.97,43.0253,42.9607,43.0069,9868.0
2021-06-14 14:10:00,46.6,46.69,46.6,46.69,7613.0,42.9976,43.0807,42.9976,43.0807,7613.0
2021-06-14 14:15:00,46.69,46.76,46.68,46.73,9230.0,43.0807,43.1453,43.0714,43.1176,9230.0
2021-06-14 14:20:00,46.72,46.72,46.61,46.68,140142.0,43.1084,43.1084,43.0069,43.0714,140142.0
2021-06-14 14:25:00,46.67,46.72,46.64,46.67,13029.0,43.0622,43.1084,43.0345,43.0622,13029.0
2021-06-14 14:30:00,46.68,46.78,46.68,46.75,8600.0,43.0714,43.1637,43.0714,43.136,8600.0
2021-06-14 14:35:00,46.76,46.77,46.66,46.71,29126.0,43.1453,43.1545,43.053,43.0991,29126.0
2021-06-14 14:40:00,46.7,46.81,46.69,46.81,35355.0,43.0899,43.1914,43.0807,43.1914,35355.0
2021-06-14 14:45:00,46.8,46.83,46.78,46.83,12201.0,43.1822,43.2099,43.1637,43.2099,12201.0
2021-06-14 14:50:00,46.85,46.86,46.8,46.83,11816.0,43.2283,43.2375,43.1822,43.2099,11816.0
2021-06-14 14:55:00,46.84,46.89,46.8,46.88,13919.0,43.2191,43.2652,43.1822,43.256,13919.0
2021-06-14 15:00:00,46.87,46.92,46.85,46.92,10876.0,43.2468,43.2929,43.2283,43.2929,10876.0
2021-06-14 15:05:00,46.92,46.92,46.87,46.91,17996.0,43.2929,43.2929,43.2468,43.2837,17996.0
2021-06-14 15:10:00,46.9,46.95,46.86,46.95,19064.0,43.2744,43.3206,43.2375,43.3206,19064.0
2021-06-14 15:15:00,46.95,46.96,46.91,46.93,14685.0,43.3206,43.3298,43.2837,43.3021,14685.0
2021-06-14 15:20:00,46.94,47.05,46.93,47.05,14678.0,43.3113,43.4128,43.3021,43.4128,14678.0
2021-06-14 15:25:00,47.04,47.05,46.95,46.95,16358.0,43.4036,43.4128,43.3206,43.3206,16358.0
2021-06-14 15:30:00,46.96,47.04,46.96,47.01,19140.0,43.3298,43.4036,43.3298,43.3759,19140.0
2021-06-14 15:35:00,47.0,47.01,46.9,46.97,35204.0,43.3667,43.3759,43.2744,43.339,35204.0
2021-06-14 15:40:00,46.97,47.01,46.94,47.0,24322.0,43.339,43.3759,43.3113,43.3667,24322.0
2021-06-14 15:45:00,47.0,47.05,46.97,47.0,39208.0,43.3667,43.4128,43.339,43.3667,39208.0
2021-06-14 15:50:00,47.0,47.03,46.92,47.01,58565.0,43.3667,43.3944,43.2929,43.3759,58565.0
2021-06-14 15:55:00,47.0,47.09,46.99,47.07,111497.0,43.3667,43.4498,43.3575,43.4313,111497.0
2021-06-15 09:30:00,47.57,48.02,47.54,47.96,46838.0,43.8926,44.3079,43.865,44.2525,46838.0
2021-06-15 09:35:00,47.96,48.08,47.82,48.06,59740.0,44.2525,44.3632,44.1233,44.3448,59740.0
2021-06-15 09:40:00,48.07,48.08,47.97,47.97,16979.0,44.354,44.3632,44.2617,44.2617,16979.0
2021-06-15 09:45:00,47.98,48.03,47.87,48.0,32139.0,44.271,44.3171,44.1695,44.2894,32139.0
2021-06-15 09:50:00,47.99,48.06,47.95,48.06,22155.0,44.2802,44.3448,44.2433,44.3448,22155.0
2021-06-15 09:55:00,48.07,48.11,47.99,48.02,27341.0,44.354,44.3909,44.2802,44.3079,27341.0
2021-06-15 10:00:00,48.02,48.2,48.01,48.2,47695.0,44.3079,44.4739,44.2986,44.4739,47695.0
2021-06-15 10:05:00,48.2,48.27,48.16,48.19,42844.0,44.4739,44.5385,44.437,44.4647,42844.0
2021-06-15 10:10:00,48.19,48.19,47.76,47.81,20538.0,44.4647,44.4647,44.068,44.1141,20538.0
2021-06-15 10:15:00,47.8,48.04,47.79,48.04,12056.0,44.1049,44.3263,44.0956,44.3263,12056.0
2021-06-15 10:20:00,48.01,48.12,48.0,48.02,15361.0,44.2986,44.4001,44.2894,44.3079,15361.0
2021-06-15 10:25:00,48.02,48.02,47.76,47.79,17761.0,44.3079,44.3079,44.068,44.0956,17761.0
2021-06-15 10:30:00,47.82,47.85,47.75,47.83,13044.0,44.1233,44.151,44.0587,44.1325,13044.0
2021-06-15 10:35:00,47.83,47.87,47.68,47.84,13970.0,44.1325,44.1695,43.9941,44.1418,13970.0
2021-06-15 10:40:00,47.82,47.85,47.74,47.76,11362.0,44.1233,44.151,44.0495,44.068,11362.0
2021-06-15 10:45:00,47.75,47.77,47.67,47.71,31271.0,44.0587,44.0772,43.9849,44.0218,31271.0
2021-06-15 10:50:00,47.73,47.79,47.69,47.79,13559.0,44.0403,44.0956,44.0034,44.0956,13559.0
2021-06-15 10:55:00,47.78,47.87,47.78,47.82,19063.0,44.0864,44.1695,44.0864,44.1233,19063.0
2021-06-15 11:00:00,47.82,47.86,47.74,47.83,14671.0,44.1233,44.1602,44.0495,44.1325,14671.0
2021-06-15 11:05:00,47.83,47.97,47.83,47.96,9009.0,44.1325,44.2617,44.1325,44.2525,9009.0
2021-06-15 11:10:00,47.97,48.05,47.97,48.02,21072.0,44.2617,44.3355,44.2617,44.3079,21072.0
2021-06-15 11:15:00,48.02,48.1,48.01,48.09,9231.0,44.3079,44.3817,44.2986,44.3725,9231.0
2021-06-15 11:20:00,48.09,48.1,47.91,47.95,16449.0,44.3725,44.3817,44.2064,44.2433,16449.0
2021-06-15 11:25:00,47.93,47.93,47.72,47.73,21540.0,44.2248,44.2248,44.0311,44.0403,21540.0
2021-06-15 11:30:00,47.73,47.74,47.44,47.51,26097.0,44.0403,44.0495,43.7727,43.8373,26097.0
2021-06-15 11:35:00,47.52,47.52,47.15,47.25,16618.0,43.8465,43.8465,43.5051,43.5974,16618.0
2021-06-15 11:40:00,47.27,47.35,47.22,47.29,10891.0,43.6158,43.6897,43.5697,43.6343,10891.0
2021-06-15 11:45:00,47.29,47.37,47.23,47.25,19826.0,43.6343,43.7081,43.5789,43.5974,19826.0
2021-06-15 11:50:00,47.25,47.29,47.12,47.17,31015.0,43.5974,43.6343,43.4774,43.5236,31015.0
2021-06-15 11:55:00,47.19,47.21,47.13,47.14,11751.0,43.542,43.5605,43.4867,43.4959,11751.0
2021-06-15 12:00:00,47.15,47.18,47.08,47.1,43787.0,43.5051,43.5328,43.4405,43.459,43787.0
2021-06-15 12:05:00,47.1,47.21,47.09,47.15,20570.0,43.459,43.5605,43.4498,43.5051,20570.0
2021-06-15 12:10:00,47.15,47.24,47.14,47.23,21224.0,43.5051,43.5882,43.4959,43.5789,21224.0
2021-06-15 12:15:00,47.24,47.24,47.12,47.15,29581.0,43.5882,43.5882,43.4774,43.5051,29581.0
2021-06-15 12:20:00,47.13,47.2,47.09,47.16,31963.0,43.4867,43.5513,43.4498,43.5143,31963.0
2021-06-15 12:25:00,47.15,47.16,47.11,47.14,16647.0,43.5051,43.5143,43.4682,43.4959,16647.0
2021-06-15 12:30:00,47.14,47.21,47.13,47.17,26776.0,43.4959,43.5605,43.4867,43.5236,26776.0
2021-06-15 12:35:00,47.18,47.2,47.13,47.13,30553.0,43.5328,43.5513,43.4867,43.4867,30553.0
2021-06-15 12:40:00,47.13,47.18,47.1,47.14,17423.0,43.4867,43.5328,43.459,43.4959,17423.0
2021-06-15 12:45:00,47.15,47.2,47.14,47.16,13209.0,43.5051,43.5513,43.4959,43.5143,13209.0
2021-06-15 12:50:00,47.16,47.18,47.1,47.14,18186.0,43.5143,43.5328,43.459,43.4959,18186.0
2021-06-15 12:55:00,47.14,47.19,47.1,47.13,24433.0,43.4959,43.542,43.459,43.4867,24433.0
2021-06-15 13:00:00,47.13,47.19,47.12,47.16,24963.0,43.4867,43.542,43.4774,43.5143,24963.0
2021-06-15 13:05:00,47.16,47.18,47.13,47.13,31245.0,43.5143,43.5328,43.4867,43.4867,31245.0
2021-06-15 13:10:00,47.14,47.17,47.1,47.16,20383.0,43.4959,43.5236,43.459,43.5143,20383.0
2021-06-15 13:15:00,47.16,47.18,47.09,47.18,19420.0,43.5143,43.5328,43.4498,43.5328,19420.0
2021-06-15 13:20:00,47.18,47.2,47.12,47.13,24692.0,43.5328,43.5513,43.4774,43.4867,24692.0
2021-06-15 13:25:00,47.12,47.19,47.12,47.14,30911.0,43.4774,43.542,43.4774,43.4959,30911.0
2021-06-15 13:30:00,47.14,47.17,47.13,47.14,9360.0,43.4959,43.5236,43.4867,43.4959,9360.0
2021-06-15 13:35:00,47.14,47.15,47.11,47.12,11954.0,43.4959,43.5051,43.4682,43.4774,11954.0
2021-06-15 13:40:00,47.12,47.18,47.11,47.16,14146.0,43.4774,43.5328,43.4682,43.5143,14146.0
2021-06-15 13:45:00,47.16,47.18,47.12,47.16,15837.0,43.5143,43.5328,43.4774,43.5143,15837.0
2021-06-15 13:50:00,47.17,47.22,47.16,47.19,36270.0,43.5236,43.5697,43.5143,43.542,36270.0
2021-06-15 13:55:00,47.2,47.25,47.18,47.2,21212.0,43.5513,43.5974,43.5328,43.5513,21212.0
2021-06-15 14:00:00,47.2,47.28,47.2,47.25,15624.0,43.5513,43.6251,43.5513,43.5974,15624.0
2021-06-15 14:05:00,47.23,47.27,47.2,47.21,31142.0,43.5789,43.6158,43.5513,43.5605,31142.0
2021-06-15 14:10:00,47.21,47.27,47.16,47.27,11620.0,43.5605,43.6158,43.5143,43.6158,11620.0
2021-06-15 14:15:00,47.28,47.36,47.27,47.36,8674.0,43.6251,43.6989,43.6158,43.6989,8674.0
2021-06-15 14:20:00,47.36,47.4,47.33,47.39,15187.0,43.6989,43.7358,43.6712,43.7266,15187.0
2021-06-15 14:25:00,47.38,47.5,47.37,47.47,15596.0,43.7173,43.8281,43.7081,43.8004,15596.0
2021-06-15 14:30:00,47.46,47.5,47.44,47.5,12347.0,43.7912,43.8281,43.7727,43.8281,12347.0
2021-06-15 14:35:00,47.5,47.54,47.44,47.45,18811.0,43.8281,43.865,43.7727,43.7819,18811.0
2021-06-15 14:40:00,47.45,47.47,47.42,47.45,9189.0,43.7819,43.8004,43.7542,43.7819,9189.0
2021-06-15 14:45:00,47.44,47.48,47.41,47.46,10564.0,43.7727,43.8096,43.745,43.7912,10564.0
2021-06-15 14:50:00,47.46,47.48,47.43,47.48,12116.0,43.7912,43.8096,43.7635,43.8096,12116.0
2021-06-15 14:55:00,47.48,47.52,47.46,47.47,17719.0,43.8096,43.8465,43.7912,43.8004,17719.0
2021-06-15 15:00:00,47.46,47.48,47.43,47.45,13729.0,43.7912,43.8096,43.7635,43.7819,13729.0
2021-06-15 15:05:00,47.44,47.5,47.44,47.46,12651.0,43.7727,43.8281,43.7727,43.7912,12651.0
2021-06-15 15:10:00,47.46,47.51,47.46,47.51,10743.0,43.7912,43.8373,43.7912,43.8373,10743.0
2021-06-15 15:15:00,47.52,47.6,47.49,47.59,14155.0,43.8465,43.9203,43.8188,43.9111,14155.0
2021-06-15 15:20:00,47.59,47.62,47.57,47.59,11639.0,43.9111,43.9388,43.8926,43.9111,11639.0
2021-06-15 15:25:00,47.59,47.6,47.53,47.55,16724.0,43.9111,43.9203,43.8557,43.8742,16724.0
2021-06-15 15:30:00,47.55,47.55,47.5,47.52,25323.0,43.8742,43.8742,43.8281,43.8465,25323.0
2021-06-15 15:35:00,47.52,47.52,47.43,47.47,21222.0,43.8465,43.8465,43.7635,43.8004,21222.0
2021-06-15 15:40:00,47.47,47.56,47.45,47.55,26452.0,43.8004,43.8834,43.7819,43.8742,26452.0
2021-06-15 15:45:00,47.55,47.62,47.54,47.58,45644.0,43.8742,43.9388,43.865,43.9019,45644.0
2021-06-15 15:50:00,47.57,47.65,47.54,47.64,69223.0,43.8926,43.9665,43.865,43.9572,69223.0
2021-06-15 15:55:00,47.64,47.71,47.63,47.69,127949.0,43.9572,44.0218,43.948,44.0034,127949.0
2021-06-16 09:30:00,47.57,47.91,47.41,47.91,31860.0,43.8926,44.2064,43.745,44.2064,31860.0
2021-06-16 09:35:00,47.91,47.91,47.69,47.76,29487.0,44.2064,44.2064,44.0034,44.068,29487.0
2021-06-16 09:40:00,47.77,47.84,47.72,47.82,11906.0,44.0772,44.1418,44.0311,44.1233,11906.0
2021-06-16 09:45:00,47.82,47.83,47.73,47.75,10007.0,44.1233,44.1325,44.0403,44.0587,10007.0
2021-06-16 09:50:00,47.78,47.94,47.71,47.93,13707.0,44.0864,44.234,44.0218,44.2248,13707.0
2021-06-16 09:55:00,47.93,48.06,47.88,48.05,26929.0,44.2248,44.3448,44.1787,44.3355,26929.0
2021-06-16 10:00:00,48.06,48.13,47.96,48.09,51850.0,44.3448,44.4094,44.2525,44.3725,51850.0
2021-06-16 10:05:00,48.1,48.2,48.07,48.19,16403.0,44.3817,44.4739,44.354,44.4647,16403.0
2021-06-16 10:10:00,48.19,48.29,48.19,48.26,21436.0,44.4647,44.557,44.4647,44.5293,21436.0
2021-06-16 10:15:00,48.26,48.47,48.26,48.46,51539.0,44.5293,44.7231,44.5293,44.7138,51539.0
2021-06-16 10:20:00,48.47,48.67,48.47,48.59,37873.0,44.7231,44.9076,44.7231,44.8338,37873.0
2021-06-16 10:25:00,48.6,48.69,48.6,48.64,26317.0,44.843,44.9261,44.843,44.8799,26317.0
2021-06-16 10:30:00,48.63,48.75,48.62,48.71,37354.0,44.8707,44.9814,44.8615,44.9445,37354.0
2021-06-16 10:35:00,48.7,48.77,48.67,48.75,16818.0,44.9353,44.9999,44.9076,44.9814,16818.0
2021-06-16 10:40:00,48.77,48.83,48.77,48.82,25044.0,44.9999,45.0552,44.9999,45.046,25044.0
2021-06-16 10:45:00,48.82,48.95,48.74,48.91,39347.0,45.046,45.166,44.9722,45.1291,39347.0
2021-06-16 10:50:00,48.93,48.96,48.77,48.85,20125.0,45.1475,45.1752,44.9999,45.0737,20125.0
2021-06-16 10:55:00,48.87,48.9,48.75,48.79,28856.0,45.0922,45.1198,44.9814,45.0183,28856.0
2021-06-16 11:00:00,48.78,48.96,48.78,48.93,17235.0,45.0091,45.1752,45.0091,45.1475,17235.0
2021-06-16 11:05:00,48.93,48.96,48.85,48.9,17160.0,45.1475,45.1752,45.0737,45.1198,17160.0
2021-06-16 11:10:00,48.89,48.95,48.89,48.91,21883.0,45.1106,45.166,45.1106,45.1291,21883.0
2021-06-16 11:15:00,48.9,48.92,48.81,48.89,16521.0,45.1198,45.1383,45.0368,45.1106,16521.0
2021-06-16 11:20:00,48.9,48.98,48.9,48.97,11982.0,45.1198,45.1936,45.1198,45.1844,11982.0
2021-06-16 11:25:00,48.97,49.01,48.95,49.0,20138.0,45.1844,45.2213,45.166,45.2121,20138.0
2021-06-16 11:30:00,49.01,49.06,48.94,49.03,8009.0,45.2213,45.2675,45.1567,45.2398,8009.0
2021-06-16 11:35:00,49.09,49.13,49.08,49.11,8853.0,45.2951,45.3321,45.2859,45.3136,8853.0
2021-06-16 11:40:00,49.12,49.12,48.96,49.02,10560.0,45.3228,45.3228,45.1752,45.2306,10560.0
2021-06-16 11:45:00,49.01,49.11,49.01,49.1,17120.0,45.2213,45.3136,45.2213,45.3044,17120.0
2021-06-16 11:50:00,49.11,49.13,49.07,49.09,21650.0,45.3136,45.3321,45.2767,45.2951,21650.0
2021-06-16 11:55:00,49.1,49.16,49.07,49.13,15762.0,45.3044,45.3597,45.2767,45.3321,15762.0
2021-06-16 12:00:00,49.12,49.16,49.09,49.11,26898.0,45.3228,45.3597,45.2951,45.3136,26898.0
2021-06-16 12:05:00,49.12,49.12,49.03,49.07,15820.0,45.3228,45.3228,45.2398,45.2767,15820.0
2021-06-16 12:10:00,49.07,49.07,48.86,48.88,61239.0,45.2767,45.2767,45.0829,45.1014,61239.0
2021-06-16 12:15:00,48.87,48.89,48.83,48.83,23296.0,45.0922,45.1106,45.0552,45.0552,23296.0
2021-06-16 12:20:00,48.84,48.84,48.68,48.68,8904.0,45.0645,45.0645,44.9168,44.9168,8904.0
2021-06-16 12:25:00,48.67,48.78,48.67,48.78,17062.0,44.9076,45.0091,44.9076,45.0091,17062.0
2021-06-16 12:30:00,48.79,48.79,48.73,48.75,10989.0,45.0183,45.0183,44.963,44.9814,10989.0
2021-06-16 12:35:00,48.76,48.79,48.65,48.68,12123.0,44.9907,45.0183,44.8892,44.9168,12123.0
2021-06-16 12:40:00,48.68,48.72,48.65,48.66,10935.0,44.9168,44.9537,44.8892,44.8984,10935.0
2021-06-16 12:45:00,48.67,48.67,48.59,48.65,6386.0,44.9076,44.9076,44.8338,44.8892,6386.0
2021-06-16 12:50:00,48.64,48.66,48.55,48.61,21991.0,44.8799,44.8984,44.7969,44.8523,21991.0
2021-06-16 12:55:00,48.61,48.64,48.55,48.55,8904.0,44.8523,44.8799,44.7969,44.7969,8904.0
2021-06-16 13:00:00,48.55,48.56,48.43,48.46,8903.0,44.7969,44.8061,44.6862,44.7138,8903.0
2021-06-16 13:05:00,48.44,48.48,48.38,48.38,14699.0,44.6954,44.7323,44.64,44.64,14699.0
2021-06-16 13:10:00,48.39,48.55,48.39,48.55,15337.0,44.6493,44.7969,44.6493,44.7969,15337.0
2021-06-16 13:15:00,48.55,48.57,48.49,48.49,9348.0,44.7969,44.8153,44.7415,44.7415,9348.0
2021-06-16 13:20:00,48.49,48.49,48.4,48.48,8278.0,44.7415,44.7415,44.6585,44.7323,8278.0
2021-06-16 13:25:00,48.49,48.49,48.43,48.43,8321.0,44.7415,44.7415,44.6862,44.6862,8321.0
2021-06-16 13:30:00,48.43,48.47,48.41,48.45,9126.0,44.6862,44.7231,44.6677,44.7046,9126.0
2021-06-16 13:35:00,48.45,48.46,48.39,48.44,10927.0,44.7046,44.7138,44.6493,44.6954,10927.0
2021-06-16 13:40:00,48.45,48.48,48.43,48.47,7422.0,44.7046,44.7323,44.6862,44.7231,7422.0
2021-06-16 13:45:00,48.47,48.55,48.44,48.48,14054.0,44.7231,44.7969,44.6954,44.7323,14054.0
2021-06-16 13:50:00,48.48,48.57,48.42,48.57,7555.0,44.7323,44.8153,44.6769,44.8153,7555.0
2021-06-16 13:55:00,48.59,48.61,48.54,48.61,9848.0,44.8338,44.8523,44.7877,44.8523,9848.0
2021-06-16 14:00:00,48.59,48.59,48.09,48.33,17356.0,44.8338,44.8338,44.3725,44.5939,17356.0
2021-06-16 14:05:00,48.28,48.79,48.28,48.71,69079.0,44.5478,45.0183,44.5478,44.9445,69079.0
2021-06-16 14:10:00,48.67,48.8,48.58,48.6,15614.0,44.9076,45.0276,44.8246,44.843,15614.0
2021-06-16 14:15:00,48.58,48.58,48.33,48.36,13582.0,44.8246,44.8246,44.5939,44.6216,13582.0
2021-06-16 14:20:00,48.33,48.55,48.32,48.52,23518.0,44.5939,44.7969,44.5847,44.7692,23518.0
2021-06-16 14:25:00,48.56,48.78,48.54,48.67,36603.0,44.8061,45.0091,44.7877,44.9076,36603.0
2021-06-16 14:30:00,48.67,48.7,48.48,48.66,15123.0,44.9076,44.9353,44.7323,44.8984,15123.0
2021-06-16 14:35:00,48.67,48.74,48.6,48.63,17929.0,44.9076,44.9722,44.843,44.8707,17929.0
2021-06-16 14:40:00,48.64,48.64,48.28,48.29,17881.0,44.8799,44.8799,44.5478,44.557,17881.0
2021-06-16 14:45:00,48.26,48.32,48.21,48.22,16475.0,44.5293,44.5847,44.4832,44.4924,16475.0
2021-06-16 14:50:00,48.25,48.5,48.23,48.47,95929.0,44.5201,44.7508,44.5016,44.7231,95929.0
2021-06-16 14:55:00,48.49,48.61,48.45,48.54,46638.0,44.7415,44.8523,44.7046,44.7877,46638.0
2021-06-16 15:00:00,48.52,48.59,48.49,48.59,12175.0,44.7692,44.8338,44.7415,44.8338,12175.0
2021-06-16 15:05:00,48.59,48.64,48.55,48.59,30399.0,44.8338,44.8799,44.7969,44.8338,30399.0
2021-06-16 15:10:00,48.6,48.73,48.58,48.73,48901.0,44.843,44.963,44.8246,44.963,48901.0
2021-06-16 15:15:00,48.72,48.88,48.7,48.88,38813.0,44.9537,45.1014,44.9353,45.1014,38813.0
2021-06-16 15:20:00,48.88,48.98,48.79,48.93,34050.0,45.1014,45.1936,45.0183,45.1475,34050.0
2021-06-16 15:25:00,48.91,49.07,48.91,49.01,40987.0,45.1291,45.2767,45.1291,45.2213,40987.0
2021-06-16 15:30:00,49.02,49.03,48.87,48.89,21351.0,45.2306,45.2398,45.0922,45.1106,21351.0
2021-06-16 15:35:00,48.89,48.97,48.86,48.97,30914.0,45.1106,45.1844,45.0829,45.1844,30914.0
2021-06-16 15:40:00,48.97,49.01,48.9,48.98,46260.0,45.1844,45.2213,45.1198,45.1936,46260.0
2021-06-16 15:45:00,48.98,49.06,48.97,49.01,63987.0,45.1936,45.2675,45.1844,45.2213,63987.0
2021-06-16 15:50:00,49.0,49.02,48.9,48.96,94737.0,45.2121,45.2306,45.1198,45.1752,94737.0
2021-06-16 15:55:00,48.96,49.01,48.94,48.97,177131.0,45.1752,45.2213,45.1567,45.1844,177131.0
2021-06-17 09:30:00,48.88,49.2,48.67,49.0,31369.0,45.1014,45.3966,44.9076,45.2121,31369.0
2021-06-17 09:35:00,49.01,49.08,48.94,49.08,14156.0,45.2213,45.2859,45.1567,45.2859,14156.0
2021-06-17 09:40:00,49.1,49.1,48.8,48.89,8754.0,45.3044,45.3044,45.0276,45.1106,8754.0
2021-06-17 09:45:00,48.88,48.88,48.62,48.62,4512.0,45.1014,45.1014,44.8615,44.8615,4512.0
2021-06-17 09:50:00,48.6,48.6,48.39,48.44,15877.0,44.843,44.843,44.6493,44.6954,15877.0
2021-06-17 09:55:00,48.4,48.41,48.31,48.39,14271.0,44.6585,44.6677,44.5754,44.6493,14271.0
2021-06-17 10:00:00,48.41,48.46,48.02,48.17,28275.0,44.6677,44.7138,44.3079,44.4463,28275.0
2021-06-17 10:05:00,48.19,48.27,48.02,48.03,13196.0,44.4647,44.5385,44.3079,44.3171,13196.0
2021-06-17 10:10:00,47.99,47.99,47.77,47.8,34689.0,44.2802,44.2802,44.0772,44.1049,34689.0
2021-06-17 10:15:00,47.78,47.81,47.68,47.78,15398.0,44.0864,44.1141,43.9941,44.0864,15398.0
2021-06-17 10:20:00,47.8,47.81,47.68,47.73,10581.0,44.1049,44.1141,43.9941,44.0403,10581.0
2021-06-17 10:25:00,47.73,47.75,47.45,47.45,20027.0,44.0403,44.0587,43.7819,43.7819,20027.0
2021-06-17 10:30:00,47.46,47.51,47.27,47.37,22667.0,43.7912,43.8373,43.6158,43.7081,22667.0
2021-06-17 10:35:00,47.37,47.42,47.31,47.32,19651.0,43.7081,43.7542,43.6527,43.662,19651.0
2021-06-17 10:40:00,47.33,47.46,47.28,47.43,50335.0,43.6712,43.7912,43.6251,43.7635,50335.0
2021-06-17 10:45:00,47.43,47.45,47.24,47.32,19241.0,43.7635,43.7819,43.5882,43.662,19241.0
2021-06-17 10:50:00,47.3,47.4,47.23,47.27,15833.0,43.6435,43.7358,43.5789,43.6158,15833.0
2021-06-17 10:55:00,47.26,47.27,47.04,47.1,17085.0,43.6066,43.6158,43.4036,43.459,17085.0
2021-06-17 11:00:00,47.08,47.08,46.83,46.83,26577.0,43.4405,43.4405,43.2099,43.2099,26577.0
2021-06-17 11:05:00,46.85,46.85,46.53,46.58,29226.0,43.2283,43.2283,42.933,42.9792,29226.0
2021-06-17 11:10:00,46.59,46.61,46.37,46.37,32966.0,42.9884,43.0069,42.7854,42.7854,32966.0
2021-06-17 11:15:00,46.38,46.42,46.32,46.37,33036.0,42.7946,42.8315,42.7393,42.7854,33036.0
2021-06-17 11:20:00,46.36,46.4,46.15,46.19,39502.0,42.7762,42.8131,42.5824,42.6193,39502.0
2021-06-17 11:25:00,46.21,46.38,46.17,46.27,14564.0,42.6378,42.7946,42.6009,42.6931,14564.0
2021-06-17 11:30:00,46.27,46.3,46.12,46.14,42449.0,42.6931,42.7208,42.5547,42.5732,42449.0
2021-06-17 11:35:00,46.14,46.17,46.01,46.1,26973.0,42.5732,42.6009,42.4532,42.5363,26973.0
2021-06-17 11:40:00,46.1,46.11,45.71,45.82,48390.0,42.5363,42.5455,42.1764,42.2779,48390.0
2021-06-17 11:45:00,45.81,45.82,45.72,45.73,33913.0,42.2687,42.2779,42.1857,42.1949,33913.0
2021-06-17 11:50:00,45.71,45.71,45.53,45.56,34052.0,42.1764,42.1764,42.0103,42.038,34052.0
2021-06-17 11:55:00,45.58,45.66,45.45,45.48,37951.0,42.0565,42.1303,41.9365,41.9642,37951.0
2021-06-17 12:00:00,45.49,45.75,45.49,45.66,33939.0,41.9734,42.2133,41.9734,42.1303,33939.0
2021-06-17 12:05:00,45.64,45.7,45.6,45.67,13302.0,42.1118,42.1672,42.0749,42.1395,13302.0
2021-06-17 12:10:00,45.64,45.64,45.35,45.36,16333.0,42.1118,42.1118,41.8443,41.8535,16333.0
2021-06-17 12:15:00,45.37,45.37,45.21,45.21,17661.0,41.8627,41.8627,41.7151,41.7151,17661.0
2021-06-17 12:20:00,45.21,45.37,45.14,45.27,21639.0,41.7151,41.8627,41.6505,41.7704,21639.0
2021-06-17 12:25:00,45.27,45.34,45.05,45.06,74599.0,41.7704,41.835,41.5675,41.5767,74599.0
2021-06-17 12:30:00,45.08,45.25,44.96,45.24,34586.0,41.5951,41.752,41.4844,41.7428,34586.0
2021-06-17 12:35:00,45.22,45.51,45.17,45.51,33159.0,41.7243,41.9919,41.6782,41.9919,33159.0
2021-06-17 12:40:00,45.52,45.69,45.52,45.63,22942.0,42.0011,42.158,42.0011,42.1026,22942.0
2021-06-17 12:45:00,45.63,45.99,45.62,45.98,39052.0,42.1026,42.4348,42.0934,42.4256,39052.0
2021-06-17 12:50:00,45.97,46.13,45.91,46.04,42710.0,42.4163,42.564,42.361,42.4809,42710.0
2021-06-17 12:55:00,46.02,46.1,45.92,46.02,31044.0,42.4625,42.5363,42.3702,42.4625,31044.0
2021-06-17 13:00:00,46.01,46.22,46.0,46.17,20965.0,42.4532,42.647,42.444,42.6009,20965.0
2021-06-17 13:05:00,46.12,46.12,45.89,46.09,20195.0,42.5547,42.5547,42.3425,42.5271,20195.0
2021-06-17 13:10:00,46.08,46.11,45.86,45.92,13964.0,42.5178,42.5455,42.3148,42.3702,13964.0
2021-06-17 13:15:00,45.95,45.98,45.78,45.89,27739.0,42.3979,42.4256,42.241,42.3425,27739.0
2021-06-17 13:20:00,45.9,45.92,45.7,45.76,15126.0,42.3517,42.3702,42.1672,42.2226,15126.0
2021-06-17 13:25:00,45.78,45.81,45.57,45.57,28731.0,42.241,42.2687,42.0473,42.0473,28731.0
2021-06-17 13:30:00,45.57,45.73,45.57,45.71,21708.0,42.0473,42.1949,42.0473,42.1764,21708.0
2021-06-17 13:35:00,45.71,45.74,45.62,45.63,18902.0,42.1764,42.2041,42.0934,42.1026,18902.0
2021-06-17 13:40:00,45.63,45.65,45.52,45.55,34140.0,42.1026,42.1211,42.0011,42.0288,34140.0
2021-06-17 13:45:00,45.56,45.99,45.56,45.95,20235.0,42.038,42.4348,42.038,42.3979,20235.0
2021-06-17 13:50:00,45.95,45.96,45.84,45.87,14861.0,42.3979,42.4071,42.2964,42.3241,14861.0
2021-06-17 13:55:00,45.86,45.86,45.7,45.7,21642.0,42.3148,42.3148,42.1672,42.1672,21642.0
2021-06-17 14:00:00,45.71,45.72,45.63,45.66,14449.0,42.1764,42.1857,42.1026,42.1303,14449.0
2021-06-17 14:05:00,45.67,45.73,45.55,45.59,16321.0,42.1395,42.1949,42.0288,42.0657,16321.0
2021-06-17 14:10:00,45.59,45.65,45.53,45.58,11991.0,42.0657,42.1211,42.0103,42.0565,11991.0
2021-06-17 14:15:00,45.59,45.64,45.53,45.62,14818.0,42.0657,42.1118,42.0103,42.0934,14818.0
2021-06-17 14:20:00,45.63,45.63,45.42,45.52,24069.0,42.1026,42.1026,41.9089,42.0011,24069.0
2021-06-17 14:25:00,45.5,45.6,45.5,45.53,20711.0,41.9827,42.0749,41.9827,42.0103,20711.0
2021-06-17 14:30:00,45.53,45.53,45.36,45.44,20022.0,42.0103,42.0103,41.8535,41.9273,20022.0
2021-06-17 14:35:00,45.44,45.59,45.43,45.45,18592.0,41.9273,42.0657,41.9181,41.9365,18592.0
2021-06-17 14:40:00,45.48,45.5,45.4,45.4,16890.0,41.9642,41.9827,41.8904,41.8904,16890.0
2021-06-17 14:45:00,45.41,45.56,45.4,45.45,17145.0,41.8996,42.038,41.8904,41.9365,17145.0
2021-06-17 14:50:00,45.46,45.54,45.44,45.48,17248.0,41.9458,42.0196,41.9273,41.9642,17248.0
2021-06-17 14:55:00,45.48,45.54,45.45,45.45,17635.0,41.9642,42.0196,41.9365,41.9365,17635.0
2021-06-17 15:00:00,45.45,45.69,45.45,45.67,16841.0,41.9365,42.158,41.9365,42.1395,16841.0
2021-06-17 15:05:00,45.69,45.71,45.62,45.65,17759.0,42.158,42.1764,42.0934,42.1211,17759.0
2021-06-17 15:10:00,45.65,45.69,45.58,45.6,16073.0,42.1211,42.158,42.0565,42.0749,16073.0
2021-06-17 15:15:00,45.59,45.75,45.55,45.73,15981.0,42.0657,42.2133,42.0288,42.1949,15981.0
2021-06-17 15:20:00,45.75,45.8,45.69,45.72,25474.0,42.2133,42.2595,42.158,42.1857,25474.0
2021-06-17 15:25:00,45.73,45.81,45.73,45.78,16510.0,42.1949,42.2687,42.1949,42.241,16510.0
2021-06-17 15:30:00,45.79,45.9,45.77,45.82,33528.0,42.2502,42.3517,42.2318,42.2779,33528.0
2021-06-17 15:35:00,45.82,45.9,45.8,45.8,38555.0,42.2779,42.3517,42.2595,42.2595,38555.0
2021-06-17 15:40:00,45.81,45.82,45.68,45.72,52917.0,42.2687,42.2779,42.1488,42.1857,52917.0
2021-06-17 15:45:00,45.73,45.73,45.65,45.66,70736.0,42.1949,42.1949,42.1211,42.1303,70736.0
2021-06-17 15:50:00,45.65,45.77,45.34,45.57,143267.0,42.1211,42.2318,41.835,42.0473,143267.0
2021-06-17 15:55:00,45.56,45.61,45.36,45.36,351944.0,42.038,42.0842,41.8535,41.8535,351944.0
2021-06-18 09:30:00,44.64,45.31,44.14,44.59,265463.0,41.1891,41.8074,40.7278,41.143,265463.0
2021-06-18 09:35:00,44.64,45.0,44.53,44.78,37019.0,41.1891,41.5213,41.0877,41.3183,37019.0
2021-06-18 09:40:00,44.85,45.15,44.8,45.0,26572.0,41.3829,41.6597,41.3368,41.5213,26572.0
2021-06-18 09:45:00,44.98,45.21,44.91,45.16,18720.0,41.5029,41.7151,41.4383,41.669,18720.0
2021-06-18 09:50:00,45.16,45.16,44.92,45.07,17474.0,41.669,41.669,41.4475,41.5859,17474.0
2021-06-18 09:55:00,45.02,45.15,44.91,45.11,29613.0,41.5398,41.6597,41.4383,41.6228,29613.0
2021-06-18 10:00:00,45.13,45.36,44.99,45.0,24164.0,41.6413,41.8535,41.5121,41.5213,24164.0
2021-06-18 10:05:00,45.0,45.12,44.85,44.85,12749.0,41.5213,41.632,41.3829,41.3829,12749.0
2021-06-18 10:10:00,44.93,44.98,44.66,44.73,44023.0,41.4567,41.5029,41.2076,41.2722,44023.0
2021-06-18 10:15:00,44.7,44.7,44.52,44.52,25084.0,41.2445,41.2445,41.0784,41.0784,25084.0
2021-06-18 10:20:00,44.51,44.54,44.34,44.42,80388.0,41.0692,41.0969,40.9123,40.9862,80388.0
2021-06-18 10:25:00,44.41,44.47,44.2,44.31,29433.0,40.9769,41.0323,40.7832,40.8847,29433.0
2021-06-18 10:30:00,44.33,44.37,44.22,44.35,22208.0,40.9031,40.94,40.8016,40.9216,22208.0
2021-06-18 10:35:00,44.35,44.49,44.3,44.36,24809.0,40.9216,41.0507,40.8754,40.9308,24809.0
2021-06-18 10:40:00,44.33,44.35,44.03,44.05,34205.0,40.9031,40.9216,40.6263,40.6448,34205.0
2021-06-18 10:45:00,44.05,44.25,44.02,44.25,39892.0,40.6448,40.8293,40.6171,40.8293,39892.0
2021-06-18 10:50:00,44.28,44.37,44.22,44.22,23529.0,40.857,40.94,40.8016,40.8016,23529.0
2021-06-18 10:55:00,44.24,44.4,44.23,44.25,68270.0,40.8201,40.9677,40.8108,40.8293,68270.0
2021-06-18 11:00:00,44.26,44.31,44.11,44.27,37878.0,40.8385,40.8847,40.7001,40.8478,37878.0
2021-06-18 11:05:00,44.28,44.38,44.24,44.3,17894.0,40.857,40.9492,40.8201,40.8754,17894.0
2021-06-18 11:10:00,44.3,44.75,44.28,44.65,52870.0,40.8754,41.2906,40.857,41.1984,52870.0
2021-06-18 11:15:00,44.64,44.65,44.51,44.56,12740.0,41.1891,41.1984,41.0692,41.1153,12740.0
2021-06-18 11:20:00,44.55,44.65,44.55,44.62,15982.0,41.1061,41.1984,41.1061,41.1707,15982.0
2021-06-18 11:25:00,44.66,44.7,44.41,44.47,18061.0,41.2076,41.2445,40.9769,41.0323,18061.0
2021-06-18 11:30:00,44.46,44.55,44.42,44.55,11660.0,41.0231,41.1061,40.9862,41.1061,11660.0
2021-06-18 11:35:00,44.56,44.62,44.55,44.55,7951.0,41.1153,41.1707,41.1061,41.1061,7951.0
2021-06-18 11:40:00,44.55,44.65,44.55,44.64,8323.0,41.1061,41.1984,41.1061,41.1891,8323.0
2021-06-18 11:45:00,44.62,44.68,44.57,44.67,12226.0,41.1707,41.2261,41.1246,41.2168,12226.0
2021-06-18 11:50:00,44.67,44.78,44.6,44.78,30212.0,41.2168,41.3183,41.1522,41.3183,30212.0
2021-06-18 11:55:00,44.77,44.79,44.7,44.72,49480.0,41.3091,41.3276,41.2445,41.263,49480.0
2021-06-18 12:00:00,44.72,44.72,44.61,44.68,12409.0,41.263,41.263,41.1615,41.2261,12409.0
2021-06-18 12:05:00,44.66,44.79,44.65,44.76,6569.0,41.2076,41.3276,41.1984,41.2999,6569.0
2021-06-18 12:10:00,44.75,44.89,44.75,44.79,41450.0,41.2906,41.4198,41.2906,41.3276,41450.0
2021-06-18 12:15:00,44.79,44.88,44.75,44.84,14157.0,41.3276,41.4106,41.2906,41.3737,14157.0
2021-06-18 12:20:00,44.85,44.88,44.78,44.84,6474.0,41.3829,41.4106,41.3183,41.3737,6474.0
2021-06-18 12:25:00,44.84,44.86,44.82,44.85,8815.0,41.3737,41.3921,41.3552,41.3829,8815.0
2021-06-18 12:30:00,44.84,44.86,44.79,44.8,19097.0,41.3737,41.3921,41.3276,41.3368,19097.0
2021-06-18 12:35:00,44.79,44.8,44.72,44.73,9029.0,41.3276,41.3368,41.263,41.2722,9029.0
2021-06-18 12:40:00,44.73,44.82,44.68,44.82,15503.0,41.2722,41.3552,41.2261,41.3552,15503.0
2021-06-18 12:45:00,44.8,44.85,44.78,44.82,8183.0,41.3368,41.3829,41.3183,41.3552,8183.0
2021-06-18 12:50:00,44.82,44.82,44.74,44.76,6437.0,41.3552,41.3552,41.2814,41.2999,6437.0
2021-06-18 12:55:00,44.75,44.76,44.61,44.62,15613.0,41.2906,41.2999,41.1615,41.1707,15613.0
2021-06-18 13:00:00,44.61,44.64,44.52,44.55,10912.0,41.1615,41.1891,41.0784,41.1061,10912.0
2021-06-18 13:05:00,44.55,44.57,44.53,44.55,8004.0,41.1061,41.1246,41.0877,41.1061,8004.0
2021-06-18 13:10:00,44.57,44.64,44.53,44.61,14147.0,41.1246,41.1891,41.0877,41.1615,14147.0
2021-06-18 13:15:00,44.61,44.63,44.56,44.57,7869.0,41.1615,41.1799,41.1153,41.1246,7869.0
2021-06-18 13:20:00,44.57,44.6,44.37,44.38,8660.0,41.1246,41.1522,40.94,40.9492,8660.0
2021-06-18 13:25:00,44.39,44.48,44.38,44.4,7483.0,40.9585,41.0415,40.9492,40.9677,7483.0
2021-06-18 13:30:00,44.4,44.55,44.4,44.53,8819.0,40.9677,41.1061,40.9677,41.0877,8819.0
2021-06-18 13:35:00,44.54,44.57,44.46,44.46,12475.0,41.0969,41.1246,41.0231,41.0231,12475.0
2021-06-18 13:40:00,44.46,44.51,44.45,44.45,8078.0,41.0231,41.0692,41.0138,41.0138,8078.0
2021-06-18 13:45:00,44.41,44.47,44.4,44.46,5585.0,40.9769,41.0323,40.9677,41.0231,5585.0
2021-06-18 13:50:00,44.46,44.54,44.41,44.51,6630.0,41.0231,41.0969,40.9769,41.0692,6630.0
2021-06-18 13:55:00,44.53,44.55,44.48,44.52,13199.0,41.0877,41.1061,41.0415,41.0784,13199.0
2021-06-18 14:00:00,44.52,44.61,44.46,44.57,13943.0,41.0784,41.1615,41.0231,41.1246,13943.0
2021-06-18 14:05:00,44.56,44.62,44.56,44.59,10879.0,41.1153,41.1707,41.1153,41.143,10879.0
2021-06-18 14:10:00,44.6,44.62,44.56,44.58,12707.0,41.1522,41.1707,41.1153,41.1338,12707.0
2021-06-18 14:15:00,44.6,44.62,44.56,44.59,19944.0,41.1522,41.1707,41.1153,41.143,19944.0
2021-06-18 14:20:00,44.6,44.64,44.55,44.57,14544.0,41.1522,41.1891,41.1061,41.1246,14544.0
2021-06-18 14:25:00,44.55,44.56,44.49,44.53,15185.0,41.1061,41.1153,41.0507,41.0877,15185.0
2021-06-18 14:30:00,44.52,44.53,44.44,44.45,12256.0,41.0784,41.0877,41.0046,41.0138,12256.0
2021-06-18 14:35:00,44.45,44.46,44.37,44.42,16314.0,41.0138,41.0231,40.94,40.9862,16314.0
2021-06-18 14:40:00,44.41,44.44,44.36,44.37,7982.0,40.9769,41.0046,40.9308,40.94,7982.0
2021-06-18 14:45:00,44.36,44.37,44.27,44.3,11082.0,40.9308,40.94,40.8478,40.8754,11082.0
2021-06-18 14:50:00,44.3,44.33,44.24,44.27,17394.0,40.8754,40.9031,40.8201,40.8478,17394.0
2021-06-18 14:55:00,44.27,44.28,44.15,44.17,17559.0,40.8478,40.857,40.737,40.7555,17559.0
2021-06-18 15:00:00,44.18,44.25,44.12,44.21,21299.0,40.7647,40.8293,40.7093,40.7924,21299.0
2021-06-18 15:05:00,44.22,44.23,44.11,44.17,13182.0,40.8016,40.8108,40.7001,40.7555,13182.0
2021-06-18 15:10:00,44.17,44.3,44.15,44.28,20088.0,40.7555,40.8754,40.737,40.857,20088.0
2021-06-18 15:15:00,44.29,44.4,44.28,44.39,17211.0,40.8662,40.9677,40.857,40.9585,17211.0
2021-06-18 15:20:00,44.41,44.41,44.35,44.39,11773.0,40.9769,40.9769,40.9216,40.9585,11773.0
2021-06-18 15:25:00,44.4,44.44,44.34,44.37,15343.0,40.9677,41.0046,40.9123,40.94,15343.0
2021-06-18 15:30:00,44.37,44.42,44.33,44.37,21509.0,40.94,40.9862,40.9031,40.94,21509.0
2021-06-18 15:35:00,44.38,44.55,44.37,44.54,33850.0,40.9492,41.1061,40.94,41.0969,33850.0
2021-06-18 15:40:00,44.53,44.55,44.45,44.52,39852.0,41.0877,41.1061,41.0138,41.0784,39852.0
2021-06-18 15:45:00,44.52,44.56,44.36,44.37,45925.0,41.0784,41.1153,40.9308,40.94,45925.0
2021-06-18 15:50:00,44.38,44.52,44.37,44.41,90976.0,40.9492,41.0784,40.94,40.9769,90976.0
2021-06-18 15:55:00,44.41,44.41,44.06,44.24,252417.0,40.9769,40.9769,40.654,40.8201,252417.0
2021-06-21 09:30:00,44.99,45.26,44.75,44.8,24825.0,41.5121,41.7612,41.2906,41.3368,24825.0
2021-06-21 09:35:00,44.82,45.09,44.7,45.05,14744.0,41.3552,41.6044,41.2445,41.5675,14744.0
2021-06-21 09:40:00,45.03,45.07,44.87,45.04,12233.0,41.549,41.5859,41.4014,41.5582,12233.0
2021-06-21 09:45:00,45.03,45.11,44.92,45.0,28247.0,41.549,41.6228,41.4475,41.5213,28247.0
2021-06-21 09:50:00,45.0,45.1,44.95,45.0,29516.0,41.5213,41.6136,41.4752,41.5213,29516.0
2021-06-21 09:55:00,44.98,44.99,44.82,44.82,8139.0,41.5029,41.5121,41.3552,41.3552,8139.0
2021-06-21 10:00:00,44.87,45.14,44.87,45.14,13714.0,41.4014,41.6505,41.4014,41.6505,13714.0
2021-06-21 10:05:00,45.16,45.35,45.07,45.31,21225.0,41.669,41.8443,41.5859,41.8074,21225.0
2021-06-21 10:10:00,45.3,45.33,45.24,45.3,15279.0,41.7981,41.8258,41.7428,41.7981,15279.0
2021-06-21 10:15:00,45.34,45.49,45.34,45.36,55598.0,41.835,41.9734,41.835,41.8535,55598.0
2021-06-21 10:20:00,45.37,45.55,45.37,45.43,28352.0,41.8627,42.0288,41.8627,41.9181,28352.0
2021-06-21 10:25:00,45.44,45.51,45.39,45.39,23385.0,41.9273,41.9919,41.8812,41.8812,23385.0
2021-06-21 10:30:00,45.39,45.45,45.31,45.31,33073.0,41.8812,41.9365,41.8074,41.8074,33073.0
2021-06-21 10:35:00,45.32,45.35,45.27,45.3,8842.0,41.8166,41.8443,41.7704,41.7981,8842.0
2021-06-21 10:40:00,45.33,45.37,45.22,45.23,8711.0,41.8258,41.8627,41.7243,41.7335,8711.0
2021-06-21 10:45:00,45.21,45.3,45.21,45.28,8513.0,41.7151,41.7981,41.7151,41.7797,8513.0
2021-06-21 10:50:00,45.27,45.28,45.22,45.22,5117.0,41.7704,41.7797,41.7243,41.7243,5117.0
2021-06-21 10:55:00,45.2,45.32,45.1,45.28,12574.0,41.7059,41.8166,41.6136,41.7797,12574.0
2021-06-21 11:00:00,45.29,45.29,45.04,45.05,7519.0,41.7889,41.7889,41.5582,41.5675,7519.0
2021-06-21 11:05:00,45.07,45.1,44.97,45.09,9682.0,41.5859,41.6136,41.4936,41.6044,9682.0
2021-06-21 11:10:00,45.06,45.23,45.06,45.2,11930.0,41.5767,41.7335,41.5767,41.7059,11930.0
2021-06-21 11:15:00,45.21,45.28,45.18,45.28,8452.0,41.7151,41.7797,41.6874,41.7797,8452.0
2021-06-21 11:20:00,45.32,45.37,45.22,45.33,4560.0,41.8166,41.8627,41.7243,41.8258,4560.0
2021-06-21 11:25:00,45.33,45.33,45.24,45.24,7214.0,41.8258,41.8258,41.7428,41.7428,7214.0
2021-06-21 11:30:00,45.23,45.3,45.23,45.25,5814.0,41.7335,41.7981,41.7335,41.752,5814.0
2021-06-21 11:35:00,45.24,45.33,45.21,45.33,11252.0,41.7428,41.8258,41.7151,41.8258,11252.0
2021-06-21 11:40:00,45.33,45.38,45.3,45.32,16272.0,41.8258,41.8719,41.7981,41.8166,16272.0
2021-06-21 11:45:00,45.32,45.35,45.29,45.32,6693.0,41.8166,41.8443,41.7889,41.8166,6693.0
2021-06-21 11:50:00,45.31,45.31,45.19,45.21,13074.0,41.8074,41.8074,41.6966,41.7151,13074.0
2021-06-21 11:55:00,45.22,45.28,45.2,45.22,9108.0,41.7243,41.7797,41.7059,41.7243,9108.0
2021-06-21 12:00:00,45.24,45.28,45.23,45.24,6252.0,41.7428,41.7797,41.7335,41.7428,6252.0
2021-06-21 12:05:00,45.26,45.26,45.16,45.16,8992.0,41.7612,41.7612,41.669,41.669,8992.0
2021-06-21 12:10:00,45.17,45.34,45.17,45.33,9095.0,41.6782,41.835,41.6782,41.8258,9095.0
2021-06-21 12:15:00,45.33,45.39,45.27,45.39,16682.0,41.8258,41.8812,41.7704,41.8812,16682.0
2021-06-21 12:20:00,45.41,45.45,45.36,45.36,20497.0,41.8996,41.9365,41.8535,41.8535,20497.0
2021-06-21 12:25:00,45.36,45.43,45.32,45.41,15769.0,41.8535,41.9181,41.8166,41.8996,15769.0
2021-06-21 12:30:00,45.41,45.46,45.38,45.4,11464.0,41.8996,41.9458,41.8719,41.8904,11464.0
2021-06-21 12:35:00,45.41,45.43,45.31,45.31,10834.0,41.8996,41.9181,41.8074,41.8074,10834.0
2021-06-21 12:40:00,45.32,45.41,45.28,45.41,8067.0,41.8166,41.8996,41.7797,41.8996,8067.0
2021-06-21 12:45:00,45.4,45.47,45.4,45.42,17353.0,41.8904,41.955,41.8904,41.9089,17353.0
2021-06-21 12:50:00,45.41,45.48,45.41,45.45,8335.0,41.8996,41.9642,41.8996,41.9365,8335.0
2021-06-21 12:55:00,45.44,45.51,45.44,45.51,7116.0,41.9273,41.9919,41.9273,41.9919,7116.0
2021-06-21 13:00:00,45.54,45.59,45.54,45.56,7985.0,42.0196,42.0657,42.0196,42.038,7985.0
2021-06-21 13:05:00,45.57,45.63,45.54,45.54,10944.0,42.0473,42.1026,42.0196,42.0196,10944.0
2021-06-21 13:10:00,45.54,45.62,45.54,45.57,18720.0,42.0196,42.0934,42.0196,42.0473,18720.0
2021-06-21 13:15:00,45.57,45.62,45.52,45.52,13564.0,42.0473,42.0934,42.0011,42.0011,13564.0
2021-06-21 13:20:00,45.51,45.53,45.47,45.48,7055.0,41.9919,42.0103,41.955,41.9642,7055.0
2021-06-21 13:25:00,45.48,45.54,45.45,45.51,6968.0,41.9642,42.0196,41.9365,41.9919,6968.0
2021-06-21 13:30:00,45.51,45.58,45.51,45.57,5285.0,41.9919,42.0565,41.9919,42.0473,5285.0
2021-06-21 13:35:00,45.58,45.71,45.58,45.7,8119.0,42.0565,42.1764,42.0565,42.1672,8119.0
2021-06-21 13:40:00,45.7,45.74,45.63,45.65,10874.0,42.1672,42.2041,42.1026,42.1211,10874.0
2021-06-21 13:45:00,45.63,45.68,45.6,45.61,8088.0,42.1026,42.1488,42.0749,42.0842,8088.0
2021-06-21 13:50:00,45.62,45.64,45.59,45.61,21866.0,42.0934,42.1118,42.0657,42.0842,21866.0
2021-06-21 13:55:00,45.66,45.71,45.64,45.71,6200.0,42.1303,42.1764,42.1118,42.1764,6200.0
2021-06-21 14:00:00,45.72,45.79,45.69,45.72,12807.0,42.1857,42.2502,42.158,42.1857,12807.0
2021-06-21 14:05:00,45.72,45.78,45.71,45.74,7601.0,42.1857,42.241,42.1764,42.2041,7601.0
2021-06-21 14:10:00,45.72,45.8,45.71,45.78,7132.0,42.1857,42.2595,42.1764,42.241,7132.0
2021-06-21 14:15:00,45.78,45.87,45.78,45.84,10323.0,42.241,42.3241,42.241,42.2964,10323.0
2021-06-21 14:20:00,45.84,45.86,45.81,45.83,12396.0,42.2964,42.3148,42.2687,42.2872,12396.0
2021-06-21 14:25:00,45.83,45.9,45.83,45.88,19098.0,42.2872,42.3517,42.2872,42.3333,19098.0
2021-06-21 14:30:00,45.88,45.89,45.79,45.82,26722.0,42.3333,42.3425,42.2502,42.2779,26722.0
2021-06-21 14:35:00,45.82,45.85,45.73,45.73,14941.0,42.2779,42.3056,42.1949,42.1949,14941.0
2021-06-21 14:40:00,45.73,45.77,45.67,45.68,20632.0,42.1949,42.2318,42.1395,42.1488,20632.0
2021-06-21 14:45:00,45.66,45.67,45.58,45.61,18991.0,42.1303,42.1395,42.0565,42.0842,18991.0
2021-06-21 14:50:00,45.6,45.7,45.6,45.68,11513.0,42.0749,42.1672,42.0749,42.1488,11513.0
2021-06-21 14:55:00,45.68,45.71,45.65,45.67,16869.0,42.1488,42.1764,42.1211,42.1395,16869.0
2021-06-21 15:00:00,45.68,45.78,45.65,45.78,11421.0,42.1488,42.241,42.1211,42.241,11421.0
2021-06-21 15:05:00,45.78,45.8,45.74,45.79,14677.0,42.241,42.2595,42.2041,42.2502,14677.0
2021-06-21 15:10:00,45.78,45.79,45.74,45.77,20684.0,42.241,42.2502,42.2041,42.2318,20684.0
2021-06-21 15:15:00,45.77,45.84,45.74,45.78,73191.0,42.2318,42.2964,42.2041,42.241,73191.0
2021-06-21 15:20:00,45.77,45.79,45.55,45.6,48267.0,42.2318,42.2502,42.0288,42.0749,48267.0
2021-06-21 15:25:00,45.6,45.64,45.58,45.59,35785.0,42.0749,42.1118,42.0565,42.0657,35785.0
2021-06-21 15:30:00,45.6,45.76,45.59,45.72,37657.0,42.0749,42.2226,42.0657,42.1857,37657.0
2021-06-21 15:35:00,45.71,45.77,45.68,45.72,29662.0,42.1764,42.2318,42.1488,42.1857,29662.0
2021-06-21 15:40:00,45.72,45.75,45.55,45.56,38477.0,42.1857,42.2133,42.0288,42.038,38477.0
2021-06-21 15:45:00,45.56,45.67,45.55,45.65,30384.0,42.038,42.1395,42.0288,42.1211,30384.0
2021-06-21 15:50:00,45.65,45.73,45.62,45.71,52092.0,42.1211,42.1949,42.0934,42.1764,52092.0
2021-06-21 15:55:00,45.71,45.72,45.6,45.71,111039.0,42.1764,42.1857,42.0749,42.1764,111039.0
2021-06-22 09:30:00,45.21,45.66,44.93,45.08,27568.0,41.7151,42.1303,41.4567,41.5951,27568.0
2021-06-22 09:35:00,45.0,45.09,44.84,44.99,22911.0,41.5213,41.6044,41.3737,41.5121,22911.0
2021-06-22 09:40:00,44.98,45.09,44.87,45.07,11519.0,41.5029,41.6044,41.4014,41.5859,11519.0
2021-06-22 09:45:00,45.09,45.19,44.93,44.97,26113.0,41.6044,41.6966,41.4567,41.4936,26113.0
2021-06-22 09:50:00,44.95,44.95,44.56,44.57,16553.0,41.4752,41.4752,41.1153,41.1246,16553.0
2021-06-22 09:55:00,44.6,44.69,44.58,44.64,19189.0,41.1522,41.2353,41.1338,41.1891,19189.0
2021-06-22 10:00:00,44.63,44.63,44.27,44.35,32789.0,41.1799,41.1799,40.8478,40.9216,32789.0
2021-06-22 10:05:00,44.37,44.49,44.22,44.49,61939.0,40.94,41.0507,40.8016,41.0507,61939.0
2021-06-22 10:10:00,44.49,44.69,44.49,44.58,48421.0,41.0507,41.2353,41.0507,41.1338,48421.0
2021-06-22 10:15:00,44.6,44.9,44.58,44.78,31068.0,41.1522,41.4291,41.1338,41.3183,31068.0
2021-06-22 10:20:00,44.77,44.9,44.74,44.75,37388.0,41.3091,41.4291,41.2814,41.2906,37388.0
2021-06-22 10:25:00,44.75,44.77,44.55,44.69,19196.0,41.2906,41.3091,41.1061,41.2353,19196.0
2021-06-22 10:30:00,44.64,44.72,44.51,44.55,15966.0,41.1891,41.263,41.0692,41.1061,15966.0
2021-06-22 10:35:00,44.54,44.59,44.47,44.52,23828.0,41.0969,41.143,41.0323,41.0784,23828.0
2021-06-22 10:40:00,44.52,44.66,44.52,44.63,24792.0,41.0784,41.2076,41.0784,41.1799,24792.0
2021-06-22 10:45:00,44.62,44.79,44.62,44.77,17995.0,41.1707,41.3276,41.1707,41.3091,17995.0
2021-06-22 10:50:00,44.75,44.86,44.68,44.83,22319.0,41.2906,41.3921,41.2261,41.3645,22319.0
2021-06-22 10:55:00,44.82,44.82,44.74,44.77,15003.0,41.3552,41.3552,41.2814,41.3091,15003.0
2021-06-22 11:00:00,44.73,44.89,44.71,44.83,13496.0,41.2722,41.4198,41.2537,41.3645,13496.0
2021-06-22 11:05:00,44.85,44.97,44.85,44.91,16930.0,41.3829,41.4936,41.3829,41.4383,16930.0
2021-06-22 11:10:00,44.92,44.97,44.87,44.97,17840.0,41.4475,41.4936,41.4014,41.4936,17840.0
2021-06-22 11:15:00,44.97,45.01,44.83,44.83,10685.0,41.4936,41.5305,41.3645,41.3645,10685.0
2021-06-22 11:20:00,44.82,44.85,44.73,44.78,8440.0,41.3552,41.3829,41.2722,41.3183,8440.0
2021-06-22 11:25:00,44.77,44.77,44.65,44.7,20245.0,41.3091,41.3091,41.1984,41.2445,20245.0
2021-06-22 11:30:00,44.67,44.69,44.58,44.59,9596.0,41.2168,41.2353,41.1338,41.143,9596.0
2021-06-22 11:35:00,44.55,44.57,44.39,44.41,15305.0,41.1061,41.1246,40.9585,40.9769,15305.0
2021-06-22 11:40:00,44.42,44.51,44.42,44.48,16338.0,40.9862,41.0692,40.9862,41.0415,16338.0
2021-06-22 11:45:00,44.47,44.51,44.43,44.43,6352.0,41.0323,41.0692,40.9954,40.9954,6352.0
2021-06-22 11:50:00,44.43,44.56,44.41,44.52,12139.0,40.9954,41.1153,40.9769,41.0784,12139.0
2021-06-22 11:55:00,44.51,44.57,44.47,44.51,7131.0,41.0692,41.1246,41.0323,41.0692,7131.0
2021-06-22 12:00:00,44.52,44.69,44.51,44.65,42997.0,41.0784,41.2353,41.0692,41.1984,42997.0
2021-06-22 12:05:00,44.66,44.66,44.5,44.53,12289.0,41.2076,41.2076,41.06,41.0877,12289.0
2021-06-22 12:10:00,44.52,44.52,44.47,44.52,9487.0,41.0784,41.0784,41.0323,41.0784,9487.0
2021-06-22 12:15:00,44.52,44.55,44.52,44.55,5455.0,41.0784,41.1061,41.0784,41.1061,5455.0
2021-06-22 12:20:00,44.57,44.58,44.51,44.58,12249.0,41.1246,41.1338,41.0692,41.1338,12249.0
2021-06-22 12:25:00,44.57,44.57,44.53,44.53,10615.0,41.1246,41.1246,41.0877,41.0877,10615.0
2021-06-22 12:30:00,44.52,44.58,44.49,44.53,7847.0,41.0784,41.1338,41.0507,41.0877,7847.0
2021-06-22 12:35:00,44.52,44.63,44.52,44.59,10147.0,41.0784,41.1799,41.0784,41.143,10147.0
2021-06-22 12:40:00,44.59,44.67,44.56,44.65,7959.0,41.143,41.2168,41.1153,41.1984,7959.0
2021-06-22 12:45:00,44.65,44.7,44.6,44.7,6502.0,41.1984,41.2445,41.1522,41.2445,6502.0
2021-06-22 12:50:00,44.68,44.73,44.65,44.7,10040.0,41.2261,41.2722,41.1984,41.2445,10040.0
2021-06-22 12:55:00,44.69,44.73,44.65,44.65,7980.0,41.2353,41.2722,41.1984,41.1984,7980.0
2021-06-22 13:00:00,44.66,44.81,44.66,44.77,13166.0,41.2076,41.346,41.2076,41.3091,13166.0
2021-06-22 13:05:00,44.78,44.84,44.76,44.82,9253.0,41.3183,41.3737,41.2999,41.3552,9253.0
2021-06-22 13:10:00,44.82,44.84,44.78,44.78,9181.0,41.3552,41.3737,41.3183,41.3183,9181.0
2021-06-22 13:15:00,44.78,44.78,44.71,44.72,8153.0,41.3183,41.3183,41.2537,41.263,8153.0
2021-06-22 13:20:00,44.72,44.75,44.7,44.75,6367.0,41.263,41.2906,41.2445,41.2906,6367.0
2021-06-22 13:25:00,44.74,44.76,44.7,44.76,9835.0,41.2814,41.2999,41.2445,41.2999,9835.0
2021-06-22 13:30:00,44.75,44.75,44.68,44.68,10159.0,41.2906,41.2906,41.2261,41.2261,10159.0
2021-06-22 13:35:00,44.68,44.73,44.68,44.7,10534.0,41.2261,41.2722,41.2261,41.2445,10534.0
2021-06-22 13:40:00,44.71,44.74,44.66,44.67,5573.0,41.2537,41.2814,41.2076,41.2168,5573.0
2021-06-22 13:45:00,44.65,44.8,44.65,44.77,7868.0,41.1984,41.3368,41.1984,41.3091,7868.0
2021-06-22 13:50:00,44.76,44.79,44.73,44.76,10863.0,41.2999,41.3276,41.2722,41.2999,10863.0
2021-06-22 13:55:00,44.75,44.75,44.71,44.73,7357.0,41.2906,41.2906,41.2537,41.2722,7357.0
2021-06-22 14:00:00,44.74,44.77,44.67,44.76,9960.0,41.2814,41.3091,41.2168,41.2999,9960.0
2021-06-22 14:05:00,44.75,44.75,44.65,44.71,16130.0,41.2906,41.2906,41.1984,41.2537,16130.0
2021-06-22 14:10:00,44.7,44.78,44.65,44.78,5841.0,41.2445,41.3183,41.1984,41.3183,5841.0
2021-06-22 14:15:00,44.79,44.87,44.77,44.87,10083.0,41.3276,41.4014,41.3091,41.4014,10083.0
2021-06-22 14:20:00,44.86,44.92,44.84,44.9,12104.0,41.3921,41.4475,41.3737,41.4291,12104.0
2021-06-22 14:25:00,44.9,44.95,44.87,44.93,8818.0,41.4291,41.4752,41.4014,41.4567,8818.0
2021-06-22 14:30:00,44.91,44.95,44.88,44.89,8381.0,41.4383,41.4752,41.4106,41.4198,8381.0
2021-06-22 14:35:00,44.88,44.92,44.84,44.92,17052.0,41.4106,41.4475,41.3737,41.4475,17052.0
2021-06-22 14:40:00,44.92,44.93,44.85,44.88,13463.0,41.4475,41.4567,41.3829,41.4106,13463.0
2021-06-22 14:45:00,44.89,45.02,44.89,45.0,25333.0,41.4198,41.5398,41.4198,41.5213,25333.0
2021-06-22 14:50:00,45.03,45.11,45.02,45.11,6861.0,41.549,41.6228,41.5398,41.6228,6861.0
2021-06-22 14:55:00,45.11,45.11,45.0,45.01,18824.0,41.6228,41.6228,41.5213,41.5305,18824.0
2021-06-22 15:00:00,45.01,45.1,45.01,45.05,17386.0,41.5305,41.6136,41.5305,41.5675,17386.0
2021-06-22 15:05:00,45.06,45.11,45.05,45.09,14965.0,41.5767,41.6228,41.5675,41.6044,14965.0
2021-06-22 15:10:00,45.09,45.11,45.03,45.09,18686.0,41.6044,41.6228,41.549,41.6044,18686.0
2021-06-22 15:15:00,45.11,45.2,45.11,45.18,10765.0,41.6228,41.7059,41.6228,41.6874,10765.0
2021-06-22 15:20:00,45.18,45.21,45.11,45.12,20291.0,41.6874,41.7151,41.6228,41.632,20291.0
2021-06-22 15:25:00,45.13,45.19,45.12,45.16,16618.0,41.6413,41.6966,41.632,41.669,16618.0
2021-06-22 15:30:00,45.17,45.23,45.12,45.14,32224.0,41.6782,41.7335,41.632,41.6505,32224.0
2021-06-22 15:35:00,45.14,45.24,45.14,45.2,22602.0,41.6505,41.7428,41.6505,41.7059,22602.0
2021-06-22 15:40:00,45.2,45.2,45.16,45.2,29022.0,41.7059,41.7059,41.669,41.7059,29022.0
2021-06-22 15:45:00,45.21,45.27,45.2,45.23,41037.0,41.7151,41.7704,41.7059,41.7335,41037.0
2021-06-22 15:50:00,45.24,45.3,45.2,45.26,67365.0,41.7428,41.7981,41.7059,41.7612,67365.0
2021-06-22 15:55:00,45.27,45.4,45.22,45.39,170458.0,41.7704,41.8904,41.7243,41.8812,170458.0
2021-06-23 09:30:00,45.85,46.14,45.72,45.89,20262.0,42.3056,42.5732,42.1857,42.3425,20262.0
2021-06-23 09:35:00,45.88,45.99,45.79,45.97,5942.0,42.3333,42.4348,42.2502,42.4163,5942.0
2021-06-23 09:40:00,45.94,46.04,45.77,45.81,45766.0,42.3887,42.4809,42.2318,42.2687,45766.0
2021-06-23 09:45:00,45.86,45.92,45.71,45.79,8519.0,42.3148,42.3702,42.1764,42.2502,8519.0
2021-06-23 09:50:00,45.8,45.92,45.8,45.82,5793.0,42.2595,42.3702,42.2595,42.2779,5793.0
2021-06-23 09:55:00,45.73,45.75,45.62,45.68,9543.0,42.1949,42.2133,42.0934,42.1488,9543.0
2021-06-23 10:00:00,45.69,45.78,45.61,45.77,10292.0,42.158,42.241,42.0842,42.2318,10292.0
2021-06-23 10:05:00,45.83,45.83,45.69,45.71,18770.0,42.2872,42.2872,42.158,42.1764,18770.0
2021-06-23 10:10:00,45.71,45.74,45.67,45.71,8470.0,42.1764,42.2041,42.1395,42.1764,8470.0
2021-06-23 10:15:00,45.71,45.73,45.65,45.71,12385.0,42.1764,42.1949,42.1211,42.1764,12385.0
2021-06-23 10:20:00,45.67,45.71,45.63,45.68,6677.0,42.1395,42.1764,42.1026,42.1488,6677.0
2021-06-23 10:25:00,45.67,45.76,45.59,45.71,15820.0,42.1395,42.2226,42.0657,42.1764,15820.0
2021-06-23 10:30:00,45.72,45.87,45.72,45.73,15143.0,42.1857,42.3241,42.1857,42.1949,15143.0
2021-06-23 10:35:00,45.74,45.85,45.66,45.77,9294.0,42.2041,42.3056,42.1303,42.2318,9294.0
2021-06-23 10:40:00,45.75,45.78,45.71,45.74,6213.0,42.2133,42.241,42.1764,42.2041,6213.0
2021-06-23 10:45:00,45.73,45.79,45.66,45.67,11771.0,42.1949,42.2502,42.1303,42.1395,11771.0
2021-06-23 10:50:00,45.64,45.68,45.58,45.66,20658.0,42.1118,42.1488,42.0565,42.1303,20658.0
2021-06-23 10:55:00,45.7,45.74,45.64,45.64,7710.0,42.1672,42.2041,42.1118,42.1118,7710.0
2021-06-23 11:00:00,45.64,45.66,45.59,45.61,24217.0,42.1118,42.1303,42.0657,42.0842,24217.0
2021-06-23 11:05:00,45.6,45.65,45.58,45.62,9305.0,42.0749,42.1211,42.0565,42.0934,9305.0
2021-06-23 11:10:00,45.62,45.64,45.57,45.59,14402.0,42.0934,42.1118,42.0473,42.0657,14402.0
2021-06-23 11:15:00,45.57,45.67,45.54,45.61,39176.0,42.0473,42.1395,42.0196,42.0842,39176.0
2021-06-23 11:20:00,45.6,45.65,45.57,45.63,6973.0,42.0749,42.1211,42.0473,42.1026,6973.0
2021-06-23 11:25:00,45.63,45.66,45.57,45.59,25970.0,42.1026,42.1303,42.0473,42.0657,25970.0
2021-06-23 11:30:00,45.6,45.61,45.4,45.41,21714.0,42.0749,42.0842,41.8904,41.8996,21714.0
2021-06-23 11:35:00,45.4,45.47,45.33,45.46,11521.0,41.8904,41.955,41.8258,41.9458,11521.0
2021-06-23 11:40:00,45.47,45.57,45.47,45.54,4221.0,41.955,42.0473,41.955,42.0196,4221.0
2021-06-23 11:45:00,45.52,45.55,45.48,45.53,4143.0,42.0011,42.0288,41.9642,42.0103,4143.0
2021-06-23 11:50:00,45.52,45.58,45.51,45.58,6407.0,42.0011,42.0565,41.9919,42.0565,6407.0
2021-06-23 11:55:00,45.6,45.6,45.55,45.57,4176.0,42.0749,42.0749,42.0288,42.0473,4176.0
2021-06-23 12:00:00,45.59,45.7,45.59,45.68,36175.0,42.0657,42.1672,42.0657,42.1488,36175.0
2021-06-23 12:05:00,45.66,45.67,45.61,45.63,5108.0,42.1303,42.1395,42.0842,42.1026,5108.0
2021-06-23 12:10:00,45.62,45.68,45.61,45.62,7734.0,42.0934,42.1488,42.0842,42.0934,7734.0
2021-06-23 12:15:00,45.59,45.59,45.53,45.56,3751.0,42.0657,42.0657,42.0103,42.038,3751.0
2021-06-23 12:20:00,45.56,45.63,45.54,45.62,34199.0,42.038,42.1026,42.0196,42.0934,34199.0
2021-06-23 12:25:00,45.62,45.67,45.61,45.61,6763.0,42.0934,42.1395,42.0842,42.0842,6763.0
2021-06-23 12:30:00,45.6,45.65,45.59,45.61,6209.0,42.0749,42.1211,42.0657,42.0842,6209.0
2021-06-23 12:35:00,45.61,45.64,45.36,45.36,35297.0,42.0842,42.1118,41.8535,41.8535,35297.0
2021-06-23 12:40:00,45.32,45.42,45.3,45.42,6643.0,41.8166,41.9089,41.7981,41.9089,6643.0
2021-06-23 12:45:00,45.43,45.48,45.32,45.38,10276.0,41.9181,41.9642,41.8166,41.8719,10276.0
2021-06-23 12:50:00,45.38,45.41,45.35,45.36,3669.0,41.8719,41.8996,41.8443,41.8535,3669.0
2021-06-23 12:55:00,45.35,45.36,45.28,45.36,18239.0,41.8443,41.8535,41.7797,41.8535,18239.0
2021-06-23 13:00:00,45.35,45.43,45.35,45.37,5015.0,41.8443,41.9181,41.8443,41.8627,5015.0
2021-06-23 13:05:00,45.38,45.47,45.38,45.41,4931.0,41.8719,41.955,41.8719,41.8996,4931.0
2021-06-23 13:10:00,45.43,45.46,45.41,45.43,9549.0,41.9181,41.9458,41.8996,41.9181,9549.0
2021-06-23 13:15:00,45.44,45.45,45.36,45.4,38163.0,41.9273,41.9365,41.8535,41.8904,38163.0
2021-06-23 13:20:00,45.4,45.45,45.39,45.39,6954.0,41.8904,41.9365,41.8812,41.8812,6954.0
2021-06-23 13:25:00,45.39,45.48,45.39,45.46,19693.0,41.8812,41.9642,41.8812,41.9458,19693.0
2021-06-23 13:30:00,45.46,45.46,45.42,45.46,5752.0,41.9458,41.9458,41.9089,41.9458,5752.0
2021-06-23 13:35:00,45.45,45.5,45.44,45.47,7374.0,41.9365,41.9827,41.9273,41.955,7374.0
2021-06-23 13:40:00,45.48,45.49,45.43,45.44,5077.0,41.9642,41.9734,41.9181,41.9273,5077.0
2021-06-23 13:45:00,45.44,45.47,45.38,45.41,8352.0,41.9273,41.955,41.8719,41.8996,8352.0
2021-06-23 13:50:00,45.43,45.47,45.43,45.46,6411.0,41.9181,41.955,41.9181,41.9458,6411.0
2021-06-23 13:55:00,45.47,45.52,45.44,45.52,2430.0,41.955,42.0011,41.9273,42.0011,2430.0
2021-06-23 14:00:00,45.51,45.51,45.42,45.43,6472.0,41.9919,41.9919,41.9089,41.9181,6472.0
2021-06-23 14:05:00,45.43,45.43,45.4,45.41,3461.0,41.9181,41.9181,41.8904,41.8996,3461.0
2021-06-23 14:10:00,45.42,45.45,45.38,45.43,11707.0,41.9089,41.9365,41.8719,41.9181,11707.0
2021-06-23 14:15:00,45.41,45.45,45.35,45.38,7221.0,41.8996,41.9365,41.8443,41.8719,7221.0
2021-06-23 14:20:00,45.36,45.38,45.31,45.37,18486.0,41.8535,41.8719,41.8074,41.8627,18486.0
2021-06-23 14:25:00,45.38,45.42,45.35,45.41,12149.0,41.8719,41.9089,41.8443,41.8996,12149.0
2021-06-23 14:30:00,45.4,45.4,45.34,45.36,7468.0,41.8904,41.8904,41.835,41.8535,7468.0
2021-06-23 14:35:00,45.37,45.37,45.31,45.33,7276.0,41.8627,41.8627,41.8074,41.8258,7276.0
2021-06-23 14:40:00,45.35,45.5,45.32,45.47,10768.0,41.8443,41.9827,41.8166,41.955,10768.0
2021-06-23 14:45:00,45.47,45.53,45.46,45.49,11734.0,41.955,42.0103,41.9458,41.9734,11734.0
2021-06-23 14:50:00,45.51,45.58,45.5,45.54,10434.0,41.9919,42.0565,41.9827,42.0196,10434.0
2021-06-23 14:55:00,45.55,45.61,45.53,45.59,11646.0,42.0288,42.0842,42.0103,42.0657,11646.0
2021-06-23 15:00:00,45.58,45.62,45.56,45.56,12419.0,42.0565,42.0934,42.038,42.038,12419.0
2021-06-23 15:05:00,45.58,45.59,45.51,45.52,9753.0,42.0565,42.0657,41.9919,42.0011,9753.0
2021-06-23 15:10:00,45.53,45.55,45.48,45.49,6518.0,42.0103,42.0288,41.9642,41.9734,6518.0
2021-06-23 15:15:00,45.5,45.5,45.38,45.44,10632.0,41.9827,41.9827,41.8719,41.9273,10632.0
2021-06-23 15:20:00,45.44,45.49,45.43,45.49,9796.0,41.9273,41.9734,41.9181,41.9734,9796.0
2021-06-23 15:25:00,45.49,45.58,45.47,45.56,9596.0,41.9734,42.0565,41.955,42.038,9596.0
2021-06-23 15:30:00,45.56,45.57,45.52,45.54,18066.0,42.038,42.0473,42.0011,42.0196,18066.0
2021-06-23 15:35:00,45.54,45.54,45.49,45.5,14319.0,42.0196,42.0196,41.9734,41.9827,14319.0
2021-06-23 15:40:00,45.5,45.53,45.43,45.47,18866.0,41.9827,42.0103,41.9181,41.955,18866.0
2021-06-23 15:45:00,45.46,45.46,45.35,45.35,24781.0,41.9458,41.9458,41.8443,41.8443,24781.0
2021-06-23 15:50:00,45.36,45.36,45.31,45.34,54307.0,41.8535,41.8535,41.8074,41.835,54307.0
2021-06-23 15:55:00,45.34,45.4,45.25,45.25,100260.0,41.835,41.8904,41.752,41.752,100260.0
2021-06-24 09:30:00,45.55,45.69,45.19,45.29,19330.0,42.0288,42.158,41.6966,41.7889,19330.0
2021-06-24 09:35:00,45.17,45.4,45.07,45.37,15042.0,41.6782,41.8904,41.5859,41.8627,15042.0
2021-06-24 09:40:00,45.4,45.47,45.31,45.31,2890.0,41.8904,41.955,41.8074,41.8074,2890.0
2021-06-24 09:45:00,45.3,45.43,45.28,45.3,5632.0,41.7981,41.9181,41.7797,41.7981,5632.0
2021-06-24 09:50:00,45.33,45.39,45.28,45.35,3230.0,41.8258,41.8812,41.7797,41.8443,3230.0
2021-06-24 09:55:00,45.34,45.34,45.07,45.07,5853.0,41.835,41.835,41.5859,41.5859,5853.0
2021-06-24 10:00:00,45.11,45.15,45.03,45.08,4142.0,41.6228,41.6597,41.549,41.5951,4142.0
2021-06-24 10:05:00,45.04,45.09,45.01,45.09,7106.0,41.5582,41.6044,41.5305,41.6044,7106.0
2021-06-24 10:10:00,45.11,45.28,45.09,45.27,58671.0,41.6228,41.7797,41.6044,41.7704,58671.0
2021-06-24 10:15:00,45.24,45.31,45.21,45.3,17390.0,41.7428,41.8074,41.7151,41.7981,17390.0
2021-06-24 10:20:00,45.31,45.31,45.2,45.24,12785.0,41.8074,41.8074,41.7059,41.7428,12785.0
2021-06-24 10:25:00,45.24,45.25,45.18,45.23,9395.0,41.7428,41.752,41.6874,41.7335,9395.0
2021-06-24 10:30:00,45.23,45.29,45.2,45.24,12449.0,41.7335,41.7889,41.7059,41.7428,12449.0
2021-06-24 10:35:00,45.24,45.25,45.21,45.25,7399.0,41.7428,41.752,41.7151,41.752,7399.0
2021-06-24 10:40:00,45.26,45.42,45.26,45.37,18026.0,41.7612,41.9089,41.7612,41.8627,18026.0
2021-06-24 10:45:00,45.39,45.41,45.33,45.37,18036.0,41.8812,41.8996,41.8258,41.8627,18036.0
2021-06-24 10:50:00,45.35,45.41,45.32,45.32,11132.0,41.8443,41.8996,41.8166,41.8166,11132.0
2021-06-24 10:55:00,45.32,45.33,45.17,45.25,13107.0,41.8166,41.8258,41.6782,41.752,13107.0
2021-06-24 11:00:00,45.26,45.38,45.26,45.38,8554.0,41.7612,41.8719,41.7612,41.8719,8554.0
2021-06-24 11:05:00,45.37,45.44,45.34,45.4,12038.0,41.8627,41.9273,41.835,41.8904,12038.0
2021-06-24 11:10:00,45.41,45.47,45.38,45.41,14551.0,41.8996,41.955,41.8719,41.8996,14551.0
2021-06-24 11:15:00,45.41,45.41,45.24,45.26,22751.0,41.8996,41.8996,41.7428,41.7612,22751.0
2021-06-24 11:20:00,45.27,45.31,45.18,45.18,11613.0,41.7704,41.8074,41.6874,41.6874,11613.0
2021-06-24 11:25:00,45.19,45.23,45.16,45.23,11966.0,41.6966,41.7335,41.669,41.7335,11966.0
2021-06-24 11:30:00,45.23,45.31,45.2,45.27,5648.0,41.7335,41.8074,41.7059,41.7704,5648.0
2021-06-24 11:35:00,45.28,45.35,45.27,45.35,3750.0,41.7797,41.8443,41.7704,41.8443,3750.0
2021-06-24 11:40:00,45.34,45.42,45.34,45.39,8695.0,41.835,41.9089,41.835,41.8812,8695.0
2021-06-24 11:45:00,45.4,45.43,45.31,45.32,6959.0,41.8904,41.9181,41.8074,41.8166,6959.0
2021-06-24 11:50:00,45.32,45.35,45.29,45.29,5152.0,41.8166,41.8443,41.7889,41.7889,5152.0
2021-06-24 11:55:00,45.31,45.36,45.3,45.31,5580.0,41.8074,41.8535,41.7981,41.8074,5580.0
2021-06-24 12:00:00,45.31,45.31,45.23,45.28,4565.0,41.8074,41.8074,41.7335,41.7797,4565.0
2021-06-24 12:05:00,45.28,45.3,45.28,45.28,3300.0,41.7797,41.7981,41.7797,41.7797,3300.0
2021-06-24 12:10:00,45.28,45.29,45.24,45.25,8141.0,41.7797,41.7889,41.7428,41.752,8141.0
2021-06-24 12:15:00,45.26,45.29,45.23,45.23,6491.0,41.7612,41.7889,41.7335,41.7335,6491.0
2021-06-24 12:20:00,45.23,45.25,45.16,45.24,11224.0,41.7335,41.752,41.669,41.7428,11224.0
2021-06-24 12:25:00,45.23,45.28,45.21,45.27,8311.0,41.7335,41.7797,41.7151,41.7704,8311.0
2021-06-24 12:30:00,45.29,45.31,45.23,45.23,11351.0,41.7889,41.8074,41.7335,41.7335,11351.0
2021-06-24 12:35:00,45.24,45.26,45.19,45.25,8059.0,41.7428,41.7612,41.6966,41.752,8059.0
2021-06-24 12:40:00,45.25,45.27,45.24,45.26,11395.0,41.752,41.7704,41.7428,41.7612,11395.0
2021-06-24 12:45:00,45.27,45.34,45.26,45.28,32493.0,41.7704,41.835,41.7612,41.7797,32493.0
2021-06-24 12:50:00,45.28,45.33,45.28,45.29,9499.0,41.7797,41.8258,41.7797,41.7889,9499.0
2021-06-24 12:55:00,45.3,45.3,45.26,45.27,6428.0,41.7981,41.7981,41.7612,41.7704,6428.0
2021-06-24 13:00:00,45.28,45.32,45.28,45.31,6935.0,41.7797,41.8166,41.7797,41.8074,6935.0
2021-06-24 13:05:00,45.32,45.33,45.25,45.25,13887.0,41.8166,41.8258,41.752,41.752,13887.0
2021-06-24 13:10:00,45.25,45.29,45.21,45.27,9636.0,41.752,41.7889,41.7151,41.7704,9636.0
2021-06-24 13:15:00,45.27,45.29,45.18,45.18,9641.0,41.7704,41.7889,41.6874,41.6874,9641.0
2021-06-24 13:20:00,45.18,45.2,45.13,45.15,14023.0,41.6874,41.7059,41.6413,41.6597,14023.0
2021-06-24 13:25:00,45.15,45.16,45.1,45.13,14981.0,41.6597,41.669,41.6136,41.6413,14981.0
2021-06-24 13:30:00,45.12,45.23,45.12,45.22,16858.0,41.632,41.7335,41.632,41.7243,16858.0
2021-06-24 13:35:00,45.21,45.21,45.18,45.19,7140.0,41.7151,41.7151,41.6874,41.6966,7140.0
2021-06-24 13:40:00,45.2,45.25,45.16,45.18,12839.0,41.7059,41.752,41.669,41.6874,12839.0
2021-06-24 13:45:00,45.17,45.19,45.13,45.15,8021.0,41.6782,41.6966,41.6413,41.6597,8021.0
2021-06-24 13:50:00,45.16,45.19,45.14,45.19,6009.0,41.669,41.6966,41.6505,41.6966,6009.0
2021-06-24 13:55:00,45.18,45.23,45.14,45.23,8054.0,41.6874,41.7335,41.6505,41.7335,8054.0
2021-06-24 14:00:00,45.26,45.31,45.24,45.3,7646.0,41.7612,41.8074,41.7428,41.7981,7646.0
2021-06-24 14:05:00,45.31,45.31,45.21,45.22,8103.0,41.8074,41.8074,41.7151,41.7243,8103.0
2021-06-24 14:10:00,45.24,45.29,45.22,45.28,4633.0,41.7428,41.7889,41.7243,41.7797,4633.0
2021-06-24 14:15:00,45.29,45.3,45.24,45.25,10149.0,41.7889,41.7981,41.7428,41.752,10149.0
2021-06-24 14:20:00,45.25,45.27,45.22,45.24,5961.0,41.752,41.7704,41.7243,41.7428,5961.0
2021-06-24 14:25:00,45.25,45.32,45.25,45.28,19597.0,41.752,41.8166,41.752,41.7797,19597.0
2021-06-24 14:30:00,45.28,45.3,45.26,45.28,11083.0,41.7797,41.7981,41.7612,41.7797,11083.0
2021-06-24 14:35:00,45.29,45.29,45.27,45.29,11956.0,41.7889,41.7889,41.7704,41.7889,11956.0
2021-06-24 14:40:00,45.29,45.31,45.27,45.29,21432.0,41.7889,41.8074,41.7704,41.7889,21432.0
2021-06-24 14:45:00,45.29,45.29,45.24,45.25,13124.0,41.7889,41.7889,41.7428,41.752,13124.0
2021-06-24 14:50:00,45.25,45.29,45.25,45.28,4239.0,41.752,41.7889,41.752,41.7797,4239.0
2021-06-24 14:55:00,45.29,45.31,45.26,45.28,9589.0,41.7889,41.8074,41.7612,41.7797,9589.0
2021-06-24 15:00:00,45.28,45.29,45.18,45.18,15058.0,41.7797,41.7889,41.6874,41.6874,15058.0
2021-06-24 15:05:00,45.17,45.21,45.17,45.18,8597.0,41.6782,41.7151,41.6782,41.6874,8597.0
2021-06-24 15:10:00,45.17,45.23,45.17,45.23,13999.0,41.6782,41.7335,41.6782,41.7335,13999.0
2021-06-24 15:15:00,45.23,45.27,45.21,45.27,13662.0,41.7335,41.7704,41.7151,41.7704,13662.0
2021-06-24 15:20:00,45.27,45.28,45.24,45.25,15544.0,41.7704,41.7797,41.7428,41.752,15544.0
2021-06-24 15:25:00,45.26,45.28,45.23,45.25,16221.0,41.7612,41.7797,41.7335,41.752,16221.0
2021-06-24 15:30:00,45.26,45.4,45.23,45.39,41029.0,41.7612,41.8904,41.7335,41.8812,41029.0
2021-06-24 15:35:00,45.39,45.57,45.39,45.56,43274.0,41.8812,42.0473,41.8812,42.038,43274.0
2021-06-24 15:40:00,45.57,45.64,45.56,45.58,48286.0,42.0473,42.1118,42.038,42.0565,48286.0
2021-06-24 15:45:00,45.58,45.66,45.57,45.62,57484.0,42.0565,42.1303,42.0473,42.0934,57484.0
2021-06-24 15:50:00,45.63,45.68,45.59,45.59,94970.0,42.1026,42.1488,42.0657,42.0657,94970.0
2021-06-24 15:55:00,45.59,45.63,45.51,45.59,114079.0,42.0657,42.1026,41.9919,42.0657,114079.0
2021-06-25 09:30:00,45.77,45.89,45.37,45.39,17956.0,42.2318,42.3425,41.8627,41.8812,17956.0
2021-06-25 09:35:00,45.37,45.42,45.25,45.26,5105.0,41.8627,41.9089,41.752,41.7612,5105.0
2021-06-25 09:40:00,45.29,45.39,45.25,45.27,7344.0,41.7889,41.8812,41.752,41.7704,7344.0
2021-06-25 09:45:00,45.26,45.48,45.25,45.4,6590.0,41.7612,41.9642,41.752,41.8904,6590.0
2021-06-25 09:50:00,45.39,45.45,45.34,45.36,7093.0,41.8812,41.9365,41.835,41.8535,7093.0
2021-06-25 09:55:00,45.36,45.45,45.28,45.29,10614.0,41.8535,41.9365,41.7797,41.7889,10614.0
2021-06-25 10:00:00,45.26,45.4,45.18,45.37,25526.0,41.7612,41.8904,41.6874,41.8627,25526.0
2021-06-25 10:05:00,45.37,45.49,45.36,45.49,8370.0,41.8627,41.9734,41.8535,41.9734,8370.0
2021-06-25 10:10:00,45.53,45.64,45.47,45.49,14457.0,42.0103,42.1118,41.955,41.9734,14457.0
2021-06-25 10:15:00,45.46,45.48,45.3,45.3,15717.0,41.9458,41.9642,41.7981,41.7981,15717.0
2021-06-25 10:20:00,45.31,45.31,45.14,45.19,7745.0,41.8074,41.8074,41.6505,41.6966,7745.0
2021-06-25 10:25:00,45.22,45.27,45.06,45.11,17329.0,41.7243,41.7704,41.5767,41.6228,17329.0
2021-06-25 10:30:00,45.12,45.21,45.12,45.16,7205.0,41.632,41.7151,41.632,41.669,7205.0
2021-06-25 10:35:00,45.14,45.17,45.1,45.16,6857.0,41.6505,41.6782,41.6136,41.669,6857.0
2021-06-25 10:40:00,45.18,45.23,45.09,45.2,12530.0,41.6874,41.7335,41.6044,41.7059,12530.0
2021-06-25 10:45:00,45.2,45.25,45.18,45.24,5648.0,41.7059,41.752,41.6874,41.7428,5648.0
2021-06-25 10:50:00,45.24,45.3,45.22,45.27,10404.0,41.7428,41.7981,41.7243,41.7704,10404.0
2021-06-25 10:55:00,45.3,45.33,45.25,45.25,12628.0,41.7981,41.8258,41.752,41.752,12628.0
2021-06-25 11:00:00,45.25,45.38,45.25,45.35,9943.0,41.752,41.8719,41.752,41.8443,9943.0
2021-06-25 11:05:00,45.36,45.39,45.34,45.35,9601.0,41.8535,41.8812,41.835,41.8443,9601.0
2021-06-25 11:10:00,45.32,45.35,45.27,45.35,4825.0,41.8166,41.8443,41.7704,41.8443,4825.0
2021-06-25 11:15:00,45.34,45.38,45.29,45.38,8566.0,41.835,41.8719,41.7889,41.8719,8566.0
2021-06-25 11:20:00,45.38,45.38,45.28,45.34,12190.0,41.8719,41.8719,41.7797,41.835,12190.0
2021-06-25 11:25:00,45.32,45.33,45.27,45.31,9979.0,41.8166,41.8258,41.7704,41.8074,9979.0
2021-06-25 11:30:00,45.31,45.36,45.3,45.34,5478.0,41.8074,41.8535,41.7981,41.835,5478.0
2021-06-25 11:35:00,45.34,45.35,45.28,45.29,8588.0,41.835,41.8443,41.7797,41.7889,8588.0
2021-06-25 11:40:00,45.29,45.29,45.2,45.24,12645.0,41.7889,41.7889,41.7059,41.7428,12645.0
2021-06-25 11:45:00,45.22,45.25,45.19,45.25,9961.0,41.7243,41.752,41.6966,41.752,9961.0
2021-06-25 11:50:00,45.26,45.26,45.14,45.16,5665.0,41.7612,41.7612,41.6505,41.669,5665.0
2021-06-25 11:55:00,45.18,45.22,45.17,45.18,3775.0,41.6874,41.7243,41.6782,41.6874,3775.0
2021-06-25 12:00:00,45.2,45.24,45.2,45.22,3633.0,41.7059,41.7428,41.7059,41.7243,3633.0
2021-06-25 12:05:00,45.23,45.3,45.2,45.3,3931.0,41.7335,41.7981,41.7059,41.7981,3931.0
2021-06-25 12:10:00,45.3,45.31,45.26,45.3,5912.0,41.7981,41.8074,41.7612,41.7981,5912.0
2021-06-25 12:15:00,45.31,45.32,45.29,45.3,7486.0,41.8074,41.8166,41.7889,41.7981,7486.0
2021-06-25 12:20:00,45.3,45.3,45.23,45.3,3327.0,41.7981,41.7981,41.7335,41.7981,3327.0
2021-06-25 12:25:00,45.3,45.3,45.26,45.26,2638.0,41.7981,41.7981,41.7612,41.7612,2638.0
2021-06-25 12:30:00,45.25,45.31,45.24,45.3,6476.0,41.752,41.8074,41.7428,41.7981,6476.0
2021-06-25 12:35:00,45.3,45.33,45.28,45.31,5970.0,41.7981,41.8258,41.7797,41.8074,5970.0
2021-06-25 12:40:00,45.3,45.31,45.24,45.27,4440.0,41.7981,41.8074,41.7428,41.7704,4440.0
2021-06-25 12:45:00,45.28,45.32,45.25,45.28,15584.0,41.7797,41.8166,41.752,41.7797,15584.0
2021-06-25 12:50:00,45.27,45.27,45.22,45.23,3961.0,41.7704,41.7704,41.7243,41.7335,3961.0
2021-06-25 12:55:00,45.23,45.25,45.22,45.25,3857.0,41.7335,41.752,41.7243,41.752,3857.0
2021-06-25 13:00:00,45.25,45.25,45.15,45.18,8119.0,41.752,41.752,41.6597,41.6874,8119.0
2021-06-25 13:05:00,45.2,45.24,45.2,45.24,2302.0,41.7059,41.7428,41.7059,41.7428,2302.0
2021-06-25 13:10:00,45.25,45.26,45.22,45.23,3989.0,41.752,41.7612,41.7243,41.7335,3989.0
2021-06-25 13:15:00,45.23,45.24,45.19,45.21,4588.0,41.7335,41.7428,41.6966,41.7151,4588.0
2021-06-25 13:20:00,45.22,45.27,45.22,45.26,3910.0,41.7243,41.7704,41.7243,41.7612,3910.0
2021-06-25 13:25:00,45.26,45.3,45.25,45.29,4589.0,41.7612,41.7981,41.752,41.7889,4589.0
2021-06-25 13:30:00,45.28,45.29,45.21,45.23,9837.0,41.7797,41.7889,41.7151,41.7335,9837.0
2021-06-25 13:35:00,45.22,45.22,45.19,45.2,8423.0,41.7243,41.7243,41.6966,41.7059,8423.0
2021-06-25 13:40:00,45.19,45.23,45.18,45.23,6917.0,41.6966,41.7335,41.6874,41.7335,6917.0
2021-06-25 13:45:00,45.23,45.25,45.22,45.23,16735.0,41.7335,41.752,41.7243,41.7335,16735.0
2021-06-25 13:50:00,45.23,45.23,45.21,45.21,10474.0,41.7335,41.7335,41.7151,41.7151,10474.0
2021-06-25 13:55:00,45.22,45.27,45.22,45.26,12039.0,41.7243,41.7704,41.7243,41.7612,12039.0
2021-06-25 14:00:00,45.25,45.26,45.21,45.23,7584.0,41.752,41.7612,41.7151,41.7335,7584.0
2021-06-25 14:05:00,45.23,45.26,45.21,45.22,13358.0,41.7335,41.7612,41.7151,41.7243,13358.0
2021-06-25 14:10:00,45.22,45.23,45.18,45.18,7622.0,41.7243,41.7335,41.6874,41.6874,7622.0
2021-06-25 14:15:00,45.19,45.2,45.16,45.18,8559.0,41.6966,41.7059,41.669,41.6874,8559.0
2021-06-25 14:20:00,45.18,45.26,45.17,45.25,9567.0,41.6874,41.7612,41.6782,41.752,9567.0
2021-06-25 14:25:00,45.27,45.31,45.24,45.24,22148.0,41.7704,41.8074,41.7428,41.7428,22148.0
2021-06-25 14:30:00,45.25,45.29,45.23,45.27,21377.0,41.752,41.7889,41.7335,41.7704,21377.0
2021-06-25 14:35:00,45.26,45.31,45.25,45.28,23640.0,41.7612,41.8074,41.752,41.7797,23640.0
2021-06-25 14:40:00,45.29,45.29,45.25,45.25,14477.0,41.7889,41.7889,41.752,41.752,14477.0
2021-06-25 14:45:00,45.25,45.26,45.22,45.23,8252.0,41.752,41.7612,41.7243,41.7335,8252.0
2021-06-25 14:50:00,45.23,45.27,45.2,45.27,11213.0,41.7335,41.7704,41.7059,41.7704,11213.0
2021-06-25 14:55:00,45.28,45.28,45.24,45.28,9833.0,41.7797,41.7797,41.7428,41.7797,9833.0
2021-06-25 15:00:00,45.28,45.3,45.25,45.27,12042.0,41.7797,41.7981,41.752,41.7704,12042.0
2021-06-25 15:05:00,45.27,45.3,45.26,45.27,14520.0,41.7704,41.7981,41.7612,41.7704,14520.0
2021-06-25 15:10:00,45.27,45.31,45.26,45.31,11658.0,41.7704,41.8074,41.7612,41.8074,11658.0
2021-06-25 15:15:00,45.33,45.33,45.27,45.29,22920.0,41.8258,41.8258,41.7704,41.7889,22920.0
2021-06-25 15:20:00,45.29,45.29,45.21,45.22,16142.0,41.7889,41.7889,41.7151,41.7243,16142.0
2021-06-25 15:25:00,45.23,45.26,45.2,45.2,14267.0,41.7335,41.7612,41.7059,41.7059,14267.0
2021-06-25 15:30:00,45.21,45.25,45.19,45.24,23207.0,41.7151,41.752,41.6966,41.7428,23207.0
2021-06-25 15:35:00,45.23,45.31,45.2,45.3,31853.0,41.7335,41.8074,41.7059,41.7981,31853.0
2021-06-25 15:40:00,45.3,45.38,45.3,45.34,38430.0,41.7981,41.8719,41.7981,41.835,38430.0
2021-06-25 15:45:00,45.34,45.37,45.31,45.37,44003.0,41.835,41.8627,41.8074,41.8627,44003.0
2021-06-25 15:50:00,45.37,45.46,45.33,45.37,96688.0,41.8627,41.9458,41.8258,41.8627,96688.0
2021-06-25 15:55:00,45.37,45.39,45.19,45.37,229739.0,41.8627,41.8812,41.6966,41.8627,229739.0
2021-06-28 09:30:00,45.0,45.12,44.5,44.54,41760.0,41.5213,41.632,41.06,41.0969,41760.0
2021-06-28 09:35:00,44.46,44.5,44.23,44.25,12852.0,41.0231,41.06,40.8108,40.8293,12852.0
2021-06-28 09:40:00,44.21,44.27,43.86,43.92,29698.0,40.7924,40.8478,40.4694,40.5248,29698.0
2021-06-28 09:45:00,43.92,43.93,43.74,43.79,10929.0,40.5248,40.534,40.3587,40.4049,10929.0
2021-06-28 09:50:00,43.81,44.09,43.77,43.86,12088.0,40.4233,40.6817,40.3864,40.4694,12088.0
2021-06-28 09:55:00,43.83,44.01,43.81,43.93,16466.0,40.4418,40.6079,40.4233,40.534,16466.0
2021-06-28 10:00:00,43.8,43.82,43.67,43.7,28848.0,40.4141,40.4325,40.2941,40.3218,28848.0
2021-06-28 10:05:00,43.63,43.65,43.47,43.47,21634.0,40.2572,40.2757,40.1096,40.1096,21634.0
2021-06-28 10:10:00,43.47,43.5,43.28,43.42,18302.0,40.1096,40.1373,39.9343,40.0635,18302.0
2021-06-28 10:15:00,43.39,43.68,43.38,43.64,11386.0,40.0358,40.3034,40.0266,40.2665,11386.0
2021-06-28 10:20:00,43.6,43.67,43.47,43.63,13696.0,40.2295,40.2941,40.1096,40.2572,13696.0
2021-06-28 10:25:00,43.61,43.65,43.58,43.64,10526.0,40.2388,40.2757,40.2111,40.2665,10526.0
2021-06-28 10:30:00,43.61,43.63,43.52,43.53,15553.0,40.2388,40.2572,40.1557,40.165,15553.0
2021-06-28 10:35:00,43.52,43.55,43.47,43.55,20929.0,40.1557,40.1834,40.1096,40.1834,20929.0
2021-06-28 10:40:00,43.53,43.65,43.48,43.63,25090.0,40.165,40.2757,40.1188,40.2572,25090.0
2021-06-28 10:45:00,43.63,43.68,43.59,43.67,58726.0,40.2572,40.3034,40.2203,40.2941,58726.0
2021-06-28 10:50:00,43.68,44.02,43.67,44.0,28584.0,40.3034,40.6171,40.2941,40.5986,28584.0
2021-06-28 10:55:00,43.97,44.08,43.96,44.06,31154.0,40.5709,40.6724,40.5617,40.654,31154.0
2021-06-28 11:00:00,44.05,44.12,43.94,44.08,27172.0,40.6448,40.7093,40.5433,40.6724,27172.0
2021-06-28 11:05:00,44.09,44.19,44.05,44.05,15861.0,40.6817,40.7739,40.6448,40.6448,15861.0
2021-06-28 11:10:00,44.02,44.02,43.92,43.94,18012.0,40.6171,40.6171,40.5248,40.5433,18012.0
2021-06-28 11:15:00,43.93,43.95,43.8,43.83,11200.0,40.534,40.5525,40.4141,40.4418,11200.0
2021-06-28 11:20:00,43.83,43.93,43.82,43.87,11870.0,40.4418,40.534,40.4325,40.4787,11870.0
2021-06-28 11:25:00,43.84,43.9,43.74,43.75,18356.0,40.451,40.5064,40.3587,40.3679,18356.0
2021-06-28 11:30:00,43.74,43.84,43.72,43.78,14744.0,40.3587,40.451,40.3403,40.3956,14744.0
2021-06-28 11:35:00,43.75,43.91,43.72,43.89,10438.0,40.3679,40.5156,40.3403,40.4971,10438.0
2021-06-28 11:40:00,43.88,43.88,43.78,43.81,82441.0,40.4879,40.4879,40.3956,40.4233,82441.0
2021-06-28 11:45:00,43.81,43.81,43.62,43.65,12580.0,40.4233,40.4233,40.248,40.2757,12580.0
2021-06-28 11:50:00,43.65,43.66,43.54,43.57,14358.0,40.2757,40.2849,40.1742,40.2019,14358.0
2021-06-28 11:55:00,43.57,43.64,43.52,43.55,13036.0,40.2019,40.2665,40.1557,40.1834,13036.0
2021-06-28 12:00:00,43.55,43.69,43.52,43.64,16782.0,40.1834,40.3126,40.1557,40.2665,16782.0
2021-06-28 12:05:00,43.65,43.72,43.62,43.72,13612.0,40.2757,40.3403,40.248,40.3403,13612.0
2021-06-28 12:10:00,43.76,43.77,43.63,43.7,18057.0,40.3772,40.3864,40.2572,40.3218,18057.0
2021-06-28 12:15:00,43.69,43.81,43.68,43.73,11002.0,40.3126,40.4233,40.3034,40.3495,11002.0
2021-06-28 12:20:00,43.72,43.77,43.7,43.76,7964.0,40.3403,40.3864,40.3218,40.3772,7964.0
2021-06-28 12:25:00,43.77,43.8,43.73,43.8,12466.0,40.3864,40.4141,40.3495,40.4141,12466.0
2021-06-28 12:30:00,43.8,43.91,43.73,43.91,15137.0,40.4141,40.5156,40.3495,40.5156,15137.0
2021-06-28 12:35:00,43.92,43.95,43.85,43.91,13798.0,40.5248,40.5525,40.4602,40.5156,13798.0
2021-06-28 12:40:00,43.91,43.98,43.88,43.98,20535.0,40.5156,40.5802,40.4879,40.5802,20535.0
2021-06-28 12:45:00,43.98,44.09,43.95,44.08,40657.0,40.5802,40.6817,40.5525,40.6724,40657.0
2021-06-28 12:50:00,44.09,44.09,44.02,44.03,7495.0,40.6817,40.6817,40.6171,40.6263,7495.0
2021-06-28 12:55:00,44.02,44.07,44.0,44.06,13702.0,40.6171,40.6632,40.5986,40.654,13702.0
2021-06-28 13:00:00,44.06,44.07,43.94,43.96,13862.0,40.654,40.6632,40.5433,40.5617,13862.0
2021-06-28 13:05:00,43.98,44.05,43.97,44.03,8209.0,40.5802,40.6448,40.5709,40.6263,8209.0
2021-06-28 13:10:00,44.04,44.09,43.96,43.97,8913.0,40.6355,40.6817,40.5617,40.5709,8913.0
2021-06-28 13:15:00,43.95,44.01,43.93,43.97,10196.0,40.5525,40.6079,40.534,40.5709,10196.0
2021-06-28 13:20:00,43.97,44.0,43.9,43.91,9827.0,40.5709,40.5986,40.5064,40.5156,9827.0
2021-06-28 13:25:00,43.92,43.92,43.75,43.89,13916.0,40.5248,40.5248,40.3679,40.4971,13916.0
2021-06-28 13:30:00,43.89,43.91,43.83,43.88,6526.0,40.4971,40.5156,40.4418,40.4879,6526.0
2021-06-28 13:35:00,43.88,43.95,43.86,43.91,12042.0,40.4879,40.5525,40.4694,40.5156,12042.0
2021-06-28 13:40:00,43.9,44.01,43.88,43.99,12079.0,40.5064,40.6079,40.4879,40.5894,12079.0
2021-06-28 13:45:00,44.01,44.11,44.0,44.05,12104.0,40.6079,40.7001,40.5986,40.6448,12104.0
2021-06-28 13:50:00,44.05,44.08,44.01,44.02,8631.0,40.6448,40.6724,40.6079,40.6171,8631.0
2021-06-28 13:55:00,44.0,44.06,43.98,44.02,11760.0,40.5986,40.654,40.5802,40.6171,11760.0
2021-06-28 14:00:00,44.0,44.05,43.92,44.01,15894.0,40.5986,40.6448,40.5248,40.6079,15894.0
2021-06-28 14:05:00,44.01,44.05,43.94,43.97,9597.0,40.6079,40.6448,40.5433,40.5709,9597.0
2021-06-28 14:10:00,43.98,44.03,43.96,44.0,10245.0,40.5802,40.6263,40.5617,40.5986,10245.0
2021-06-28 14:15:00,44.01,44.02,43.93,43.97,8163.0,40.6079,40.6171,40.534,40.5709,8163.0
2021-06-28 14:20:00,43.98,44.04,43.96,44.02,9725.0,40.5802,40.6355,40.5617,40.6171,9725.0
2021-06-28 14:25:00,44.03,44.1,44.01,44.02,11843.0,40.6263,40.6909,40.6079,40.6171,11843.0
2021-06-28 14:30:00,44.03,44.07,44.0,44.0,17006.0,40.6263,40.6632,40.5986,40.5986,17006.0
2021-06-28 14:35:00,43.98,43.99,43.91,43.92,11694.0,40.5802,40.5894,40.5156,40.5248,11694.0
2021-06-28 14:40:00,43.93,43.95,43.87,43.87,12583.0,40.534,40.5525,40.4787,40.4787,12583.0
2021-06-28 14:45:00,43.87,43.89,43.82,43.83,21725.0,40.4787,40.4971,40.4325,40.4418,21725.0
2021-06-28 14:50:00,43.86,43.89,43.75,43.79,22390.0,40.4694,40.4971,40.3679,40.4049,22390.0
2021-06-28 14:55:00,43.79,43.82,43.72,43.73,17714.0,40.4049,40.4325,40.3403,40.3495,17714.0
2021-06-28 15:00:00,43.71,43.76,43.69,43.71,15849.0,40.331,40.3772,40.3126,40.331,15849.0
2021-06-28 15:05:00,43.69,43.77,43.68,43.75,18015.0,40.3126,40.3864,40.3034,40.3679,18015.0
2021-06-28 15:10:00,43.74,43.81,43.71,43.77,13444.0,40.3587,40.4233,40.331,40.3864,13444.0
2021-06-28 15:15:00,43.77,43.77,43.73,43.73,14538.0,40.3864,40.3864,40.3495,40.3495,14538.0
2021-06-28 15:20:00,43.74,43.78,43.72,43.76,15380.0,40.3587,40.3956,40.3403,40.3772,15380.0
2021-06-28 15:25:00,43.76,43.76,43.68,43.69,20876.0,40.3772,40.3772,40.3034,40.3126,20876.0
2021-06-28 15:30:00,43.69,43.74,43.66,43.74,24415.0,40.3126,40.3587,40.2849,40.3587,24415.0
2021-06-28 15:35:00,43.73,43.75,43.68,43.71,29628.0,40.3495,40.3679,40.3034,40.331,29628.0
2021-06-28 15:40:00,43.72,43.77,43.67,43.71,35998.0,40.3403,40.3864,40.2941,40.331,35998.0
2021-06-28 15:45:00,43.71,43.88,43.7,43.88,88649.0,40.331,40.4879,40.3218,40.4879,88649.0
2021-06-28 15:50:00,43.89,44.37,43.89,44.22,254417.0,40.4971,40.94,40.4971,40.8016,254417.0
2021-06-28 15:55:00,44.22,44.37,44.02,44.05,188561.0,40.8016,40.94,40.6171,40.6448,188561.0
2021-06-29 09:30:00,44.43,44.74,44.25,44.63,22255.0,40.9954,41.2814,40.8293,41.1799,22255.0
2021-06-29 09:35:00,44.55,44.73,44.45,44.48,6557.0,41.1061,41.2722,41.0138,41.0415,6557.0
2021-06-29 09:40:00,44.48,44.55,44.28,44.34,6486.0,41.0415,41.1061,40.857,40.9123,6486.0
2021-06-29 09:45:00,44.35,44.5,44.3,44.3,3563.0,40.9216,41.06,40.8754,40.8754,3563.0
2021-06-29 09:50:00,44.3,44.44,44.22,44.22,4122.0,40.8754,41.0046,40.8016,40.8016,4122.0
2021-06-29 09:55:00,44.27,44.41,44.26,44.41,7925.0,40.8478,40.9769,40.8385,40.9769,7925.0
2021-06-29 10:00:00,44.36,44.36,44.18,44.32,5528.0,40.9308,40.9308,40.7647,40.8939,5528.0
2021-06-29 10:05:00,44.33,44.34,44.18,44.23,7594.0,40.9031,40.9123,40.7647,40.8108,7594.0
2021-06-29 10:10:00,44.22,44.27,44.12,44.19,10229.0,40.8016,40.8478,40.7093,40.7739,10229.0
2021-06-29 10:15:00,44.19,44.25,44.14,44.22,8777.0,40.7739,40.8293,40.7278,40.8016,8777.0
2021-06-29 10:20:00,44.23,44.34,44.23,44.34,3585.0,40.8108,40.9123,40.8108,40.9123,3585.0
2021-06-29 10:25:00,44.36,44.53,44.36,44.53,12305.0,40.9308,41.0877,40.9308,41.0877,12305.0
2021-06-29 10:30:00,44.51,44.68,44.49,44.65,11299.0,41.0692,41.2261,41.0507,41.1984,11299.0
2021-06-29 10:35:00,44.64,44.67,44.55,44.57,17459.0,41.1891,41.2168,41.1061,41.1246,17459.0
2021-06-29 10:40:00,44.57,44.57,44.47,44.5,6293.0,41.1246,41.1246,41.0323,41.06,6293.0
2021-06-29 10:45:00,44.52,44.57,44.43,44.5,7178.0,41.0784,41.1246,40.9954,41.06,7178.0
2021-06-29 10:50:00,44.5,44.5,44.38,44.45,6353.0,41.06,41.06,40.9492,41.0138,6353.0
2021-06-29 10:55:00,44.44,44.46,44.37,44.43,8060.0,41.0046,41.0231,40.94,40.9954,8060.0
2021-06-29 11:00:00,44.44,44.5,44.41,44.43,7115.0,41.0046,41.06,40.9769,40.9954,7115.0
2021-06-29 11:05:00,44.44,44.53,44.43,44.52,6203.0,41.0046,41.0877,40.9954,41.0784,6203.0
2021-06-29 11:10:00,44.53,44.58,44.48,44.58,13900.0,41.0877,41.1338,41.0415,41.1338,13900.0
2021-06-29 11:15:00,44.57,44.71,44.57,44.71,8969.0,41.1246,41.2537,41.1246,41.2537,8969.0
2021-06-29 11:20:00,44.72,44.72,44.62,44.67,6498.0,41.263,41.263,41.1707,41.2168,6498.0
2021-06-29 11:25:00,44.66,44.7,44.61,44.63,5059.0,41.2076,41.2445,41.1615,41.1799,5059.0
2021-06-29 11:30:00,44.63,44.67,44.51,44.55,6402.0,41.1799,41.2168,41.0692,41.1061,6402.0
2021-06-29 11:35:00,44.53,44.59,44.44,44.46,5991.0,41.0877,41.143,41.0046,41.0231,5991.0
2021-06-29 11:40:00,44.46,44.5,44.39,44.4,5962.0,41.0231,41.06,40.9585,40.9677,5962.0
2021-06-29 11:45:00,44.42,44.42,44.32,44.33,3708.0,40.9862,40.9862,40.8939,40.9031,3708.0
2021-06-29 11:50:00,44.31,44.39,44.3,44.39,6554.0,40.8847,40.9585,40.8754,40.9585,6554.0
2021-06-29 11:55:00,44.41,44.42,44.36,44.36,3773.0,40.9769,40.9862,40.9308,40.9308,3773.0
2021-06-29 12:00:00,44.35,44.39,44.31,44.33,5898.0,40.9216,40.9585,40.8847,40.9031,5898.0
2021-06-29 12:05:00,44.31,44.32,44.25,44.25,8022.0,40.8847,40.8939,40.8293,40.8293,8022.0
2021-06-29 12:10:00,44.27,44.28,44.2,44.23,8261.0,40.8478,40.857,40.7832,40.8108,8261.0
2021-06-29 12:15:00,44.23,44.25,44.19,44.2,8120.0,40.8108,40.8293,40.7739,40.7832,8120.0
2021-06-29 12:20:00,44.19,44.23,44.14,44.14,12110.0,40.7739,40.8108,40.7278,40.7278,12110.0
2021-06-29 12:25:00,44.12,44.12,44.0,44.03,7217.0,40.7093,40.7093,40.5986,40.6263,7217.0
2021-06-29 12:30:00,44.04,44.04,43.92,43.92,7307.0,40.6355,40.6355,40.5248,40.5248,7307.0
2021-06-29 12:35:00,43.92,44.04,43.92,44.01,10383.0,40.5248,40.6355,40.5248,40.6079,10383.0
2021-06-29 12:40:00,44.0,44.02,43.97,44.01,18921.0,40.5986,40.6171,40.5709,40.6079,18921.0
2021-06-29 12:45:00,43.98,43.99,43.94,43.98,5226.0,40.5802,40.5894,40.5433,40.5802,5226.0
2021-06-29 12:50:00,43.96,44.02,43.94,44.02,9244.0,40.5617,40.6171,40.5433,40.6171,9244.0
2021-06-29 12:55:00,44.01,44.01,43.96,43.98,7264.0,40.6079,40.6079,40.5617,40.5802,7264.0
2021-06-29 13:00:00,43.99,44.02,43.95,44.01,9563.0,40.5894,40.6171,40.5525,40.6079,9563.0
2021-06-29 13:05:00,44.03,44.15,44.02,44.15,11623.0,40.6263,40.737,40.6171,40.737,11623.0
2021-06-29 13:10:00,44.18,44.27,44.14,44.25,17939.0,40.7647,40.8478,40.7278,40.8293,17939.0
2021-06-29 13:15:00,44.27,44.27,44.22,44.27,4010.0,40.8478,40.8478,40.8016,40.8478,4010.0
2021-06-29 13:20:00,44.27,44.34,44.27,44.33,8920.0,40.8478,40.9123,40.8478,40.9031,8920.0
2021-06-29 13:25:00,44.34,44.36,44.31,44.32,6362.0,40.9123,40.9308,40.8847,40.8939,6362.0
2021-06-29 13:30:00,44.33,44.36,44.28,44.3,4329.0,40.9031,40.9308,40.857,40.8754,4329.0
2021-06-29 13:35:00,44.33,44.34,44.23,44.23,20405.0,40.9031,40.9123,40.8108,40.8108,20405.0
2021-06-29 13:40:00,44.22,44.25,44.21,44.24,3013.0,40.8016,40.8293,40.7924,40.8201,3013.0
2021-06-29 13:45:00,44.24,44.27,44.18,44.26,6605.0,40.8201,40.8478,40.7647,40.8385,6605.0
2021-06-29 13:50:00,44.24,44.27,44.21,44.25,7506.0,40.8201,40.8478,40.7924,40.8293,7506.0
2021-06-29 13:55:00,44.25,44.26,44.14,44.23,7462.0,40.8293,40.8385,40.7278,40.8108,7462.0
2021-06-29 14:00:00,44.21,44.21,44.06,44.08,9627.0,40.7924,40.7924,40.654,40.6724,9627.0
2021-06-29 14:05:00,44.08,44.08,44.03,44.05,8205.0,40.6724,40.6724,40.6263,40.6448,8205.0
2021-06-29 14:10:00,44.05,44.08,44.03,44.06,8678.0,40.6448,40.6724,40.6263,40.654,8678.0
2021-06-29 14:15:00,44.09,44.09,44.0,44.02,5979.0,40.6817,40.6817,40.5986,40.6171,5979.0
2021-06-29 14:20:00,44.05,44.06,44.01,44.04,4671.0,40.6448,40.654,40.6079,40.6355,4671.0
2021-06-29 14:25:00,44.05,44.08,44.05,44.05,6272.0,40.6448,40.6724,40.6448,40.6448,6272.0
2021-06-29 14:30:00,44.05,44.09,43.97,44.02,18583.0,40.6448,40.6817,40.5709,40.6171,18583.0
2021-06-29 14:35:00,44.03,44.05,43.99,44.01,6173.0,40.6263,40.6448,40.5894,40.6079,6173.0
2021-06-29 14:40:00,44.01,44.01,43.95,44.0,11798.0,40.6079,40.6079,40.5525,40.5986,11798.0
2021-06-29 14:45:00,44.0,44.0,43.92,43.97,6793.0,40.5986,40.5986,40.5248,40.5709,6793.0
2021-06-29 14:50:00,43.97,43.97,43.93,43.95,11474.0,40.5709,40.5709,40.534,40.5525,11474.0
2021-06-29 14:55:00,43.96,43.97,43.92,43.94,12425.0,40.5617,40.5709,40.5248,40.5433,12425.0
2021-06-29 15:00:00,43.96,44.02,43.95,43.96,10245.0,40.5617,40.6171,40.5525,40.5617,10245.0
2021-06-29 15:05:00,43.96,44.04,43.96,44.02,5263.0,40.5617,40.6355,40.5617,40.6171,5263.0
2021-06-29 15:10:00,44.03,44.1,44.01,44.09,12584.0,40.6263,40.6909,40.6079,40.6817,12584.0
2021-06-29 15:15:00,44.09,44.09,43.97,44.0,13451.0,40.6817,40.6817,40.5709,40.5986,13451.0
2021-06-29 15:20:00,43.99,43.99,43.93,43.96,14256.0,40.5894,40.5894,40.534,40.5617,14256.0
2021-06-29 15:25:00,43.96,44.01,43.94,43.94,15509.0,40.5617,40.6079,40.5433,40.5433,15509.0
2021-06-29 15:30:00,43.94,44.06,43.92,44.02,22047.0,40.5433,40.654,40.5248,40.6171,22047.0
2021-06-29 15:35:00,44.02,44.03,43.95,43.97,13175.0,40.6171,40.6263,40.5525,40.5709,13175.0
2021-06-29 15:40:00,43.98,44.04,43.95,44.01,17160.0,40.5802,40.6355,40.5525,40.6079,17160.0
2021-06-29 15:45:00,44.01,44.02,43.97,43.98,18627.0,40.6079,40.6171,40.5709,40.5802,18627.0
2021-06-29 15:50:00,43.98,44.03,43.96,44.01,35413.0,40.5802,40.6263,40.5617,40.6079,35413.0
2021-06-29 15:55:00,44.01,44.04,43.88,43.92,95869.0,40.6079,40.6355,40.4879,40.5248,95869.0
2021-06-30 09:30:00,43.9,44.33,43.86,44.08,19763.0,40.5064,40.9031,40.4694,40.6724,19763.0
2021-06-30 09:35:00,43.99,44.07,43.89,44.05,3665.0,40.5894,40.6632,40.4971,40.6448,3665.0
2021-06-30 09:40:00,44.24,44.28,44.12,44.25,2875.0,40.8201,40.857,40.7093,40.8293,2875.0
2021-06-30 09:45:00,44.28,44.32,44.08,44.28,7845.0,40.857,40.8939,40.6724,40.857,7845.0
2021-06-30 09:50:00,44.26,44.47,44.26,44.41,8033.0,40.8385,41.0323,40.8385,40.9769,8033.0
2021-06-30 09:55:00,44.41,44.76,44.41,44.67,11567.0,40.9769,41.2999,40.9769,41.2168,11567.0
2021-06-30 10:00:00,44.7,44.77,44.64,44.7,6676.0,41.2445,41.3091,41.1891,41.2445,6676.0
2021-06-30 10:05:00,44.65,44.7,44.57,44.68,6339.0,41.1984,41.2445,41.1246,41.2261,6339.0
2021-06-30 10:10:00,44.65,44.74,44.62,44.72,5036.0,41.1984,41.2814,41.1707,41.263,5036.0
2021-06-30 10:15:00,44.72,44.75,44.64,44.68,8860.0,41.263,41.2906,41.1891,41.2261,8860.0
2021-06-30 10:20:00,44.67,44.76,44.62,44.7,6309.0,41.2168,41.2999,41.1707,41.2445,6309.0
2021-06-30 10:25:00,44.72,44.78,44.66,44.78,5744.0,41.263,41.3183,41.2076,41.3183,5744.0
2021-06-30 10:30:00,44.73,44.87,44.66,44.81,11971.0,41.2722,41.4014,41.2076,41.346,11971.0
2021-06-30 10:35:00,44.83,44.93,44.69,44.76,18917.0,41.3645,41.4567,41.2353,41.2999,18917.0
2021-06-30 10:40:00,44.79,44.8,44.68,44.74,6623.0,41.3276,41.3368,41.2261,41.2814,6623.0
2021-06-30 10:45:00,44.73,44.8,44.73,44.8,9232.0,41.2722,41.3368,41.2722,41.3368,9232.0
2021-06-30 10:50:00,44.79,44.79,44.52,44.53,10245.0,41.3276,41.3276,41.0784,41.0877,10245.0
2021-06-30 10:55:00,44.52,44.54,44.42,44.43,9397.0,41.0784,41.0969,40.9862,40.9954,9397.0
2021-06-30 11:00:00,44.46,44.52,44.35,44.4,14068.0,41.0231,41.0784,40.9216,40.9677,14068.0
2021-06-30 11:05:00,44.4,44.46,44.37,44.43,10740.0,40.9677,41.0231,40.94,40.9954,10740.0
2021-06-30 11:10:00,44.42,44.44,44.38,44.42,6143.0,40.9862,41.0046,40.9492,40.9862,6143.0
2021-06-30 11:15:00,44.41,44.5,44.41,44.47,3853.0,40.9769,41.06,40.9769,41.0323,3853.0
2021-06-30 11:20:00,44.46,44.52,44.44,44.47,6603.0,41.0231,41.0784,41.0046,41.0323,6603.0
2021-06-30 11:25:00,44.48,44.49,44.41,44.43,6805.0,41.0415,41.0507,40.9769,40.9954,6805.0
2021-06-30 11:30:00,44.48,44.48,44.38,44.41,6060.0,41.0415,41.0415,40.9492,40.9769,6060.0
2021-06-30 11:35:00,44.41,44.52,44.41,44.52,6371.0,40.9769,41.0784,40.9769,41.0784,6371.0
2021-06-30 11:40:00,44.52,44.56,44.46,44.49,16149.0,41.0784,41.1153,41.0231,41.0507,16149.0
2021-06-30 11:45:00,44.49,44.54,44.48,44.52,7592.0,41.0507,41.0969,41.0415,41.0784,7592.0
2021-06-30 11:50:00,44.52,44.57,44.48,44.49,7234.0,41.0784,41.1246,41.0415,41.0507,7234.0
2021-06-30 11:55:00,44.52,44.53,44.47,44.48,5043.0,41.0784,41.0877,41.0323,41.0415,5043.0
2021-06-30 12:00:00,44.5,44.63,44.49,44.59,31736.0,41.06,41.1799,41.0507,41.143,31736.0
2021-06-30 12:05:00,44.6,44.64,44.49,44.51,23248.0,41.1522,41.1891,41.0507,41.0692,23248.0
2021-06-30 12:10:00,44.51,44.56,44.51,44.54,6050.0,41.0692,41.1153,41.0692,41.0969,6050.0
2021-06-30 12:15:00,44.53,44.55,44.5,44.55,34204.0,41.0877,41.1061,41.06,41.1061,34204.0
2021-06-30 12:20:00,44.55,44.62,44.54,44.62,14285.0,41.1061,41.1707,41.0969,41.1707,14285.0
2021-06-30 12:25:00,44.62,44.65,44.59,44.65,11252.0,41.1707,41.1984,41.143,41.1984,11252.0
2021-06-30 12:30:00,44.67,44.7,44.64,44.67,7775.0,41.2168,41.2445,41.1891,41.2168,7775.0
2021-06-30 12:35:00,44.67,44.71,44.62,44.67,12724.0,41.2168,41.2537,41.1707,41.2168,12724.0
2021-06-30 12:40:00,44.67,44.68,44.61,44.68,4803.0,41.2168,41.2261,41.1615,41.2261,4803.0
2021-06-30 12:45:00,44.67,44.67,44.62,44.66,8659.0,41.2168,41.2168,41.1707,41.2076,8659.0
2021-06-30 12:50:00,44.65,44.68,44.6,44.66,11634.0,41.1984,41.2261,41.1522,41.2076,11634.0
2021-06-30 12:55:00,44.67,44.68,44.6,44.63,7360.0,41.2168,41.2261,41.1522,41.1799,7360.0
2021-06-30 13:00:00,44.63,44.64,44.58,44.63,8300.0,41.1799,41.1891,41.1338,41.1799,8300.0
2021-06-30 13:05:00,44.64,44.65,44.6,44.65,11339.0,41.1891,41.1984,41.1522,41.1984,11339.0
2021-06-30 13:10:00,44.65,44.65,44.55,44.55,8941.0,41.1984,41.1984,41.1061,41.1061,8941.0
2021-06-30 13:15:00,44.55,44.61,44.55,44.6,12197.0,41.1061,41.1615,41.1061,41.1522,12197.0
2021-06-30 13:20:00,44.61,44.62,44.57,44.58,6412.0,41.1615,41.1707,41.1246,41.1338,6412.0
2021-06-30 13:25:00,44.59,44.64,44.59,44.62,9114.0,41.143,41.1891,41.143,41.1707,9114.0
2021-06-30 13:30:00,44.63,44.64,44.56,44.59,9742.0,41.1799,41.1891,41.1153,41.143,9742.0
2021-06-30 13:35:00,44.58,44.6,44.56,44.57,10953.0,41.1338,41.1522,41.1153,41.1246,10953.0
2021-06-30 13:40:00,44.56,44.56,44.48,44.49,6982.0,41.1153,41.1153,41.0415,41.0507,6982.0
2021-06-30 13:45:00,44.49,44.5,44.41,44.45,10852.0,41.0507,41.06,40.9769,41.0138,10852.0
2021-06-30 13:50:00,44.46,44.48,44.44,44.48,8034.0,41.0231,41.0415,41.0046,41.0415,8034.0
2021-06-30 13:55:00,44.49,44.49,44.38,44.42,9523.0,41.0507,41.0507,40.9492,40.9862,9523.0
2021-06-30 14:00:00,44.44,44.47,44.39,44.47,9113.0,41.0046,41.0323,40.9585,41.0323,9113.0
2021-06-30 14:05:00,44.46,44.49,44.43,44.44,14490.0,41.0231,41.0507,40.9954,41.0046,14490.0
2021-06-30 14:10:00,44.45,44.56,44.43,44.51,11327.0,41.0138,41.1153,40.9954,41.0692,11327.0
2021-06-30 14:15:00,44.51,44.55,44.49,44.5,12306.0,41.0692,41.1061,41.0507,41.06,12306.0
2021-06-30 14:20:00,44.52,44.53,44.5,44.51,11305.0,41.0784,41.0877,41.06,41.0692,11305.0
2021-06-30 14:25:00,44.5,44.54,44.49,44.5,16613.0,41.06,41.0969,41.0507,41.06,16613.0
2021-06-30 14:30:00,44.5,44.53,44.48,44.5,15420.0,41.06,41.0877,41.0415,41.06,15420.0
2021-06-30 14:35:00,44.5,44.52,44.47,44.51,11069.0,41.06,41.0784,41.0323,41.0692,11069.0
2021-06-30 14:40:00,44.51,44.52,44.47,44.5,9934.0,41.0692,41.0784,41.0323,41.06,9934.0
2021-06-30 14:45:00,44.5,44.53,44.49,44.51,14617.0,41.06,41.0877,41.0507,41.0692,14617.0
2021-06-30 14:50:00,44.52,44.53,44.47,44.51,9890.0,41.0784,41.0877,41.0323,41.0692,9890.0
2021-06-30 14:55:00,44.51,44.54,44.48,44.51,12359.0,41.0692,41.0969,41.0415,41.0692,12359.0
2021-06-30 15:00:00,44.5,44.5,44.45,44.47,8995.0,41.06,41.06,41.0138,41.0323,8995.0
2021-06-30 15:05:00,44.47,44.49,44.43,44.46,8960.0,41.0323,41.0507,40.9954,41.0231,8960.0
2021-06-30 15:10:00,44.47,44.48,44.44,44.48,15265.0,41.0323,41.0415,41.0046,41.0415,15265.0
2021-06-30 15:15:00,44.49,44.52,44.48,44.52,11412.0,41.0507,41.0784,41.0415,41.0784,11412.0
2021-06-30 15:20:00,44.53,44.54,44.47,44.49,16657.0,41.0877,41.0969,41.0323,41.0507,16657.0
2021-06-30 15:25:00,44.48,44.53,44.48,44.5,29949.0,41.0415,41.0877,41.0415,41.06,29949.0
2021-06-30 15:30:00,44.5,44.53,44.47,44.52,33950.0,41.06,41.0877,41.0323,41.0784,33950.0
2021-06-30 15:35:00,44.52,44.52,44.42,44.48,19566.0,41.0784,41.0784,40.9862,41.0415,19566.0
2021-06-30 15:40:00,44.48,44.48,44.39,44.45,21246.0,41.0415,41.0415,40.9585,41.0138,21246.0
2021-06-30 15:45:00,44.45,44.46,44.37,44.39,27509.0,41.0138,41.0231,40.94,40.9585,27509.0
2021-06-30 15:50:00,44.38,44.45,44.37,44.37,56646.0,40.9492,41.0138,40.94,40.94,56646.0
2021-06-30 15:55:00,44.37,44.47,44.3,44.45,157023.0,40.94,41.0323,40.8754,41.0138,157023.0
2021-07-01 09:30:00,45.31,45.6,45.01,45.08,35690.0,41.8074,42.0749,41.5305,41.5951,35690.0
2021-07-01 09:35:00,45.11,45.24,44.98,44.98,9644.0,41.6228,41.7428,41.5029,41.5029,9644.0
2021-07-01 09:40:00,44.98,45.24,44.92,44.92,10737.0,41.5029,41.7428,41.4475,41.4475,10737.0
2021-07-01 09:45:00,44.94,45.01,44.74,44.86,22185.0,41.466,41.5305,41.2814,41.3921,22185.0
2021-07-01 09:50:00,44.84,44.87,44.63,44.75,4783.0,41.3737,41.4014,41.1799,41.2906,4783.0
2021-07-01 09:55:00,44.74,44.81,44.6,44.61,9831.0,41.2814,41.346,41.1522,41.1615,9831.0
2021-07-01 10:00:00,44.65,44.75,44.6,44.74,13639.0,41.1984,41.2906,41.1522,41.2814,13639.0
2021-07-01 10:05:00,44.72,44.93,44.7,44.91,8170.0,41.263,41.4567,41.2445,41.4383,8170.0
2021-07-01 10:10:00,44.91,44.93,44.8,44.87,14504.0,41.4383,41.4567,41.3368,41.4014,14504.0
2021-07-01 10:15:00,44.88,44.92,44.78,44.86,10876.0,41.4106,41.4475,41.3183,41.3921,10876.0
2021-07-01 10:20:00,44.85,44.9,44.79,44.9,18770.0,41.3829,41.4291,41.3276,41.4291,18770.0
2021-07-01 10:25:00,44.89,44.89,44.74,44.74,5744.0,41.4198,41.4198,41.2814,41.2814,5744.0
2021-07-01 10:30:00,44.74,44.74,44.62,44.68,8230.0,41.2814,41.2814,41.1707,41.2261,8230.0
2021-07-01 10:35:00,44.66,44.66,44.54,44.57,6980.0,41.2076,41.2076,41.0969,41.1246,6980.0
2021-07-01 10:40:00,44.52,44.61,44.51,44.56,10004.0,41.0784,41.1615,41.0692,41.1153,10004.0
2021-07-01 10:45:00,44.59,44.62,44.51,44.54,5729.0,41.143,41.1707,41.0692,41.0969,5729.0
2021-07-01 10:50:00,44.57,44.61,44.5,44.5,5299.0,41.1246,41.1615,41.06,41.06,5299.0
2021-07-01 10:55:00,44.47,44.55,44.42,44.45,7193.0,41.0323,41.1061,40.9862,41.0138,7193.0
2021-07-01 11:00:00,44.45,44.57,44.45,44.5,16851.0,41.0138,41.1246,41.0138,41.06,16851.0
2021-07-01 11:05:00,44.5,44.57,44.49,44.5,19728.0,41.06,41.1246,41.0507,41.06,19728.0
2021-07-01 11:10:00,44.49,44.51,44.39,44.4,8461.0,41.0507,41.0692,40.9585,40.9677,8461.0
2021-07-01 11:15:00,44.41,44.43,44.33,44.33,8437.0,40.9769,40.9954,40.9031,40.9031,8437.0
2021-07-01 11:20:00,44.32,44.37,44.28,44.3,6686.0,40.8939,40.94,40.857,40.8754,6686.0
2021-07-01 11:25:00,44.3,44.44,44.28,44.44,3678.0,40.8754,41.0046,40.857,41.0046,3678.0
2021-07-01 11:30:00,44.43,44.5,44.4,44.49,45990.0,40.9954,41.06,40.9677,41.0507,45990.0
2021-07-01 11:35:00,44.5,44.52,44.48,44.49,3496.0,41.06,41.0784,41.0415,41.0507,3496.0
2021-07-01 11:40:00,44.49,44.51,44.42,44.49,3907.0,41.0507,41.0692,40.9862,41.0507,3907.0
2021-07-01 11:45:00,44.49,44.65,44.48,44.65,4018.0,41.0507,41.1984,41.0415,41.1984,4018.0
2021-07-01 11:50:00,44.65,44.68,44.63,44.68,4906.0,41.1984,41.2261,41.1799,41.2261,4906.0
2021-07-01 11:55:00,44.66,44.7,44.64,44.68,4592.0,41.2076,41.2445,41.1891,41.2261,4592.0
2021-07-01 12:00:00,44.68,44.7,44.63,44.64,6273.0,41.2261,41.2445,41.1799,41.1891,6273.0
2021-07-01 12:05:00,44.63,44.69,44.61,44.68,4546.0,41.1799,41.2353,41.1615,41.2261,4546.0
2021-07-01 12:10:00,44.67,44.7,44.59,44.62,11611.0,41.2168,41.2445,41.143,41.1707,11611.0
2021-07-01 12:15:00,44.62,44.71,44.62,44.71,5163.0,41.1707,41.2537,41.1707,41.2537,5163.0
2021-07-01 12:20:00,44.7,44.73,44.69,44.73,11159.0,41.2445,41.2722,41.2353,41.2722,11159.0
2021-07-01 12:25:00,44.72,44.82,44.72,44.8,4226.0,41.263,41.3552,41.263,41.3368,4226.0
2021-07-01 12:30:00,44.8,44.81,44.78,44.81,5047.0,41.3368,41.346,41.3183,41.346,5047.0
2021-07-01 12:35:00,44.8,44.88,44.79,44.87,6002.0,41.3368,41.4106,41.3276,41.4014,6002.0
2021-07-01 12:40:00,44.92,44.95,44.92,44.93,3902.0,41.4475,41.4752,41.4475,41.4567,3902.0
2021-07-01 12:45:00,44.93,44.96,44.85,44.89,6872.0,41.4567,41.4844,41.3829,41.4198,6872.0
2021-07-01 12:50:00,44.89,44.89,44.82,44.85,6543.0,41.4198,41.4198,41.3552,41.3829,6543.0
2021-07-01 12:55:00,44.87,44.89,44.85,44.88,2964.0,41.4014,41.4198,41.3829,41.4106,2964.0
2021-07-01 13:00:00,44.88,44.89,44.85,44.85,7702.0,41.4106,41.4198,41.3829,41.3829,7702.0
2021-07-01 13:05:00,44.86,44.94,44.86,44.94,7430.0,41.3921,41.466,41.3921,41.466,7430.0
2021-07-01 13:10:00,44.94,44.98,44.9,44.92,9369.0,41.466,41.5029,41.4291,41.4475,9369.0
2021-07-01 13:15:00,44.91,44.97,44.9,44.95,5054.0,41.4383,41.4936,41.4291,41.4752,5054.0
2021-07-01 13:20:00,44.95,44.97,44.92,44.95,9374.0,41.4752,41.4936,41.4475,41.4752,9374.0
2021-07-01 13:25:00,44.96,45.01,44.96,44.98,11400.0,41.4844,41.5305,41.4844,41.5029,11400.0
2021-07-01 13:30:00,44.99,45.02,44.98,45.01,8069.0,41.5121,41.5398,41.5029,41.5305,8069.0
2021-07-01 13:35:00,45.01,45.04,44.92,44.92,10757.0,41.5305,41.5582,41.4475,41.4475,10757.0
2021-07-01 13:40:00,44.92,44.92,44.76,44.79,7321.0,41.4475,41.4475,41.2999,41.3276,7321.0
2021-07-01 13:45:00,44.76,44.79,44.69,44.74,8992.0,41.2999,41.3276,41.2353,41.2814,8992.0
2021-07-01 13:50:00,44.73,44.75,44.68,44.73,3832.0,41.2722,41.2906,41.2261,41.2722,3832.0
2021-07-01 13:55:00,44.75,44.77,44.71,44.73,5653.0,41.2906,41.3091,41.2537,41.2722,5653.0
2021-07-01 14:00:00,44.69,44.69,44.6,44.6,3994.0,41.2353,41.2353,41.1522,41.1522,3994.0
2021-07-01 14:05:00,44.57,44.62,44.57,44.58,3950.0,41.1246,41.1707,41.1246,41.1338,3950.0
2021-07-01 14:10:00,44.55,44.65,44.55,44.62,4018.0,41.1061,41.1984,41.1061,41.1707,4018.0
2021-07-01 14:15:00,44.62,44.64,44.59,44.63,3213.0,41.1707,41.1891,41.143,41.1799,3213.0
2021-07-01 14:20:00,44.64,44.74,44.63,44.74,5704.0,41.1891,41.2814,41.1799,41.2814,5704.0
2021-07-01 14:25:00,44.73,44.78,44.71,44.75,4921.0,41.2722,41.3183,41.2537,41.2906,4921.0
2021-07-01 14:30:00,44.76,44.83,44.73,44.8,10872.0,41.2999,41.3645,41.2722,41.3368,10872.0
2021-07-01 14:35:00,44.81,44.82,44.77,44.77,4094.0,41.346,41.3552,41.3091,41.3091,4094.0
2021-07-01 14:40:00,44.78,44.79,44.73,44.73,6448.0,41.3183,41.3276,41.2722,41.2722,6448.0
2021-07-01 14:45:00,44.72,44.76,44.71,44.76,5708.0,41.263,41.2999,41.2537,41.2999,5708.0
2021-07-01 14:50:00,44.76,44.78,44.72,44.77,3197.0,41.2999,41.3183,41.263,41.3091,3197.0
2021-07-01 14:55:00,44.77,44.81,44.76,44.81,8694.0,41.3091,41.346,41.2999,41.346,8694.0
2021-07-01 15:00:00,44.83,44.85,44.77,44.77,7370.0,41.3645,41.3829,41.3091,41.3091,7370.0
2021-07-01 15:05:00,44.79,44.81,44.77,44.78,3703.0,41.3276,41.346,41.3091,41.3183,3703.0
2021-07-01 15:10:00,44.79,44.82,44.77,44.79,5856.0,41.3276,41.3552,41.3091,41.3276,5856.0
2021-07-01 15:15:00,44.8,44.81,44.75,44.79,13121.0,41.3368,41.346,41.2906,41.3276,13121.0
2021-07-01 15:20:00,44.79,44.84,44.76,44.83,14092.0,41.3276,41.3737,41.2999,41.3645,14092.0
2021-07-01 15:25:00,44.84,44.84,44.78,44.83,11422.0,41.3737,41.3737,41.3183,41.3645,11422.0
2021-07-01 15:30:00,44.84,44.87,44.79,44.8,12868.0,41.3737,41.4014,41.3276,41.3368,12868.0
2021-07-01 15:35:00,44.8,44.86,44.78,44.83,22707.0,41.3368,41.3921,41.3183,41.3645,22707.0
2021-07-01 15:40:00,44.82,44.84,44.77,44.8,33376.0,41.3552,41.3737,41.3091,41.3368,33376.0
2021-07-01 15:45:00,44.8,44.85,44.73,44.77,37264.0,41.3368,41.3829,41.2722,41.3091,37264.0
2021-07-01 15:50:00,44.76,44.77,44.68,44.77,46429.0,41.2999,41.3091,41.2261,41.3091,46429.0
2021-07-01 15:55:00,44.77,44.8,44.72,44.77,121612.0,41.3091,41.3368,41.263,41.3091,121612.0
2021-07-02 09:30:00,44.55,44.59,44.05,44.29,20649.0,41.1061,41.143,40.6448,40.8662,20649.0
2021-07-02 09:35:00,44.32,44.58,44.32,44.51,2958.0,40.8939,41.1338,40.8939,41.0692,2958.0
2021-07-02 09:40:00,44.51,44.51,44.35,44.48,3271.0,41.0692,41.0692,40.9216,41.0415,3271.0
2021-07-02 09:45:00,44.48,44.66,44.44,44.54,7106.0,41.0415,41.2076,41.0046,41.0969,7106.0
2021-07-02 09:50:00,44.6,44.65,44.41,44.41,7323.0,41.1522,41.1984,40.9769,40.9769,7323.0
2021-07-02 09:55:00,44.37,44.44,44.34,44.38,3169.0,40.94,41.0046,40.9123,40.9492,3169.0
2021-07-02 10:00:00,44.41,44.5,44.33,44.46,8644.0,40.9769,41.06,40.9031,41.0231,8644.0
2021-07-02 10:05:00,44.45,44.5,44.39,44.39,4818.0,41.0138,41.06,40.9585,40.9585,4818.0
2021-07-02 10:10:00,44.34,44.4,44.29,44.4,12818.0,40.9123,40.9677,40.8662,40.9677,12818.0
2021-07-02 10:15:00,44.38,44.5,44.37,44.46,3019.0,40.9492,41.06,40.94,41.0231,3019.0
2021-07-02 10:20:00,44.44,44.47,44.35,44.47,2701.0,41.0046,41.0323,40.9216,41.0323,2701.0
2021-07-02 10:25:00,44.48,44.58,44.48,44.58,2782.0,41.0415,41.1338,41.0415,41.1338,2782.0
2021-07-02 10:30:00,44.56,44.58,44.4,44.4,3061.0,41.1153,41.1338,40.9677,40.9677,3061.0
2021-07-02 10:35:00,44.39,44.41,44.28,44.31,6454.0,40.9585,40.9769,40.857,40.8847,6454.0
2021-07-02 10:40:00,44.34,44.41,44.32,44.38,2820.0,40.9123,40.9769,40.8939,40.9492,2820.0
2021-07-02 10:45:00,44.41,44.47,44.41,44.43,5295.0,40.9769,41.0323,40.9769,40.9954,5295.0
2021-07-02 10:50:00,44.43,44.43,44.35,44.41,3202.0,40.9954,40.9954,40.9216,40.9769,3202.0
2021-07-02 10:55:00,44.37,44.41,44.33,44.4,4654.0,40.94,40.9769,40.9031,40.9677,4654.0
2021-07-02 11:00:00,44.41,44.44,44.38,44.4,3077.0,40.9769,41.0046,40.9492,40.9677,3077.0
2021-07-02 11:05:00,44.4,44.49,44.39,44.49,3613.0,40.9677,41.0507,40.9585,41.0507,3613.0
2021-07-02 11:10:00,44.47,44.54,44.47,44.48,8132.0,41.0323,41.0969,41.0323,41.0415,8132.0
2021-07-02 11:15:00,44.48,44.52,44.44,44.5,4144.0,41.0415,41.0784,41.0046,41.06,4144.0
2021-07-02 11:20:00,44.53,44.56,44.51,44.54,9943.0,41.0877,41.1153,41.0692,41.0969,9943.0
2021-07-02 11:25:00,44.55,44.56,44.5,44.53,4342.0,41.1061,41.1153,41.06,41.0877,4342.0
2021-07-02 11:30:00,44.52,44.52,44.49,44.5,2279.0,41.0784,41.0784,41.0507,41.06,2279.0
2021-07-02 11:35:00,44.51,44.51,44.4,44.42,3440.0,41.0692,41.0692,40.9677,40.9862,3440.0
2021-07-02 11:40:00,44.41,44.43,44.4,44.41,6304.0,40.9769,40.9954,40.9677,40.9769,6304.0
2021-07-02 11:45:00,44.4,44.47,44.38,44.45,3111.0,40.9677,41.0323,40.9492,41.0138,3111.0
2021-07-02 11:50:00,44.45,44.48,44.44,44.45,4660.0,41.0138,41.0415,41.0046,41.0138,4660.0
2021-07-02 11:55:00,44.46,44.49,44.42,44.49,1785.0,41.0231,41.0507,40.9862,41.0507,1785.0
2021-07-02 12:00:00,44.5,44.52,44.45,44.52,3452.0,41.06,41.0784,41.0138,41.0784,3452.0
2021-07-02 12:05:00,44.5,44.5,44.45,44.46,3024.0,41.06,41.06,41.0138,41.0231,3024.0
2021-07-02 12:10:00,44.46,44.52,44.45,44.45,4931.0,41.0231,41.0784,41.0138,41.0138,4931.0
2021-07-02 12:15:00,44.45,44.51,44.44,44.51,2861.0,41.0138,41.0692,41.0046,41.0692,2861.0
2021-07-02 12:20:00,44.51,44.55,44.46,44.51,4987.0,41.0692,41.1061,41.0231,41.0692,4987.0
2021-07-02 12:25:00,44.52,44.56,44.51,44.54,5809.0,41.0784,41.1153,41.0692,41.0969,5809.0
2021-07-02 12:30:00,44.52,44.63,44.47,44.63,16183.0,41.0784,41.1799,41.0323,41.1799,16183.0
2021-07-02 12:35:00,44.62,44.64,44.56,44.59,3662.0,41.1707,41.1891,41.1153,41.143,3662.0
2021-07-02 12:40:00,44.6,44.69,44.6,44.66,3900.0,41.1522,41.2353,41.1522,41.2076,3900.0
2021-07-02 12:45:00,44.66,44.67,44.61,44.64,3559.0,41.2076,41.2168,41.1615,41.1891,3559.0
2021-07-02 12:50:00,44.64,44.7,44.63,44.7,2182.0,41.1891,41.2445,41.1799,41.2445,2182.0
2021-07-02 12:55:00,44.7,44.7,44.65,44.67,5320.0,41.2445,41.2445,41.1984,41.2168,5320.0
2021-07-02 13:00:00,44.69,44.71,44.67,44.68,2906.0,41.2353,41.2537,41.2168,41.2261,2906.0
2021-07-02 13:05:00,44.7,44.7,44.69,44.69,3598.0,41.2445,41.2445,41.2353,41.2353,3598.0
2021-07-02 13:10:00,44.7,44.73,44.67,44.71,8207.0,41.2445,41.2722,41.2168,41.2537,8207.0
2021-07-02 13:15:00,44.7,44.73,44.69,44.73,3716.0,41.2445,41.2722,41.2353,41.2722,3716.0
2021-07-02 13:20:00,44.73,44.75,44.69,44.7,4613.0,41.2722,41.2906,41.2353,41.2445,4613.0
2021-07-02 13:25:00,44.69,44.71,44.67,44.71,5358.0,41.2353,41.2537,41.2168,41.2537,5358.0
2021-07-02 13:30:00,44.7,44.71,44.64,44.64,6245.0,41.2445,41.2537,41.1891,41.1891,6245.0
2021-07-02 13:35:00,44.63,44.69,44.62,44.68,8254.0,41.1799,41.2353,41.1707,41.2261,8254.0
2021-07-02 13:40:00,44.7,44.7,44.67,44.67,5943.0,41.2445,41.2445,41.2168,41.2168,5943.0
2021-07-02 13:45:00,44.67,44.68,44.64,44.65,2710.0,41.2168,41.2261,41.1891,41.1984,2710.0
2021-07-02 13:50:00,44.67,44.67,44.59,44.61,8815.0,41.2168,41.2168,41.143,41.1615,8815.0
2021-07-02 13:55:00,44.6,44.63,44.59,44.63,5193.0,41.1522,41.1799,41.143,41.1799,5193.0
2021-07-02 14:00:00,44.63,44.66,44.61,44.66,4648.0,41.1799,41.2076,41.1615,41.2076,4648.0
2021-07-02 14:05:00,44.65,44.66,44.61,44.61,8551.0,41.1984,41.2076,41.1615,41.1615,8551.0
2021-07-02 14:10:00,44.63,44.68,44.62,44.65,3421.0,41.1799,41.2261,41.1707,41.1984,3421.0
2021-07-02 14:15:00,44.67,44.7,44.64,44.69,4802.0,41.2168,41.2445,41.1891,41.2353,4802.0
2021-07-02 14:20:00,44.7,44.72,44.69,44.71,3404.0,41.2445,41.263,41.2353,41.2537,3404.0
2021-07-02 14:25:00,44.72,44.73,44.67,44.68,9551.0,41.263,41.2722,41.2168,41.2261,9551.0
2021-07-02 14:30:00,44.67,44.72,44.66,44.72,3542.0,41.2168,41.263,41.2076,41.263,3542.0
2021-07-02 14:35:00,44.73,44.74,44.7,44.71,5410.0,41.2722,41.2814,41.2445,41.2537,5410.0
2021-07-02 14:40:00,44.72,44.75,44.7,44.75,6009.0,41.263,41.2906,41.2445,41.2906,6009.0
2021-07-02 14:45:00,44.76,44.81,44.73,44.81,4550.0,41.2999,41.346,41.2722,41.346,4550.0
2021-07-02 14:50:00,44.81,44.82,44.78,44.81,6662.0,41.346,41.3552,41.3183,41.346,6662.0
2021-07-02 14:55:00,44.81,44.82,44.79,44.82,5354.0,41.346,41.3552,41.3276,41.3552,5354.0
2021-07-02 15:00:00,44.81,44.87,44.8,44.84,10242.0,41.346,41.4014,41.3368,41.3737,10242.0
2021-07-02 15:05:00,44.83,44.89,44.83,44.87,8302.0,41.3645,41.4198,41.3645,41.4014,8302.0
2021-07-02 15:10:00,44.86,44.89,44.83,44.89,8402.0,41.3921,41.4198,41.3645,41.4198,8402.0
2021-07-02 15:15:00,44.89,44.93,44.88,44.9,7696.0,41.4198,41.4567,41.4106,41.4291,7696.0
2021-07-02 15:20:00,44.9,44.9,44.85,44.86,8924.0,41.4291,41.4291,41.3829,41.3921,8924.0
2021-07-02 15:25:00,44.86,44.86,44.81,44.86,6136.0,41.3921,41.3921,41.346,41.3921,6136.0
2021-07-02 15:30:00,44.86,44.9,44.83,44.84,15756.0,41.3921,41.4291,41.3645,41.3737,15756.0
2021-07-02 15:35:00,44.84,44.84,44.78,44.78,10482.0,41.3737,41.3737,41.3183,41.3183,10482.0
2021-07-02 15:40:00,44.78,44.79,44.72,44.75,19978.0,41.3183,41.3276,41.263,41.2906,19978.0
2021-07-02 15:45:00,44.74,44.76,44.73,44.74,24618.0,41.2814,41.2999,41.2722,41.2814,24618.0
2021-07-02 15:50:00,44.74,44.83,44.73,44.77,25574.0,41.2814,41.3645,41.2722,41.3091,25574.0
2021-07-02 15:55:00,44.76,44.81,44.75,44.8,44948.0,41.2999,41.346,41.2906,41.3368,44948.0
2021-07-06 09:30:00,44.77,44.78,44.07,44.08,38501.0,41.3091,41.3183,40.6632,40.6724,38501.0
2021-07-06 09:35:00,44.05,44.17,43.68,43.73,33532.0,40.6448,40.7555,40.3034,40.3495,33532.0
2021-07-06 09:40:00,43.72,43.73,43.36,43.45,24425.0,40.3403,40.3495,40.0081,40.0911,24425.0
2021-07-06 09:45:00,43.41,43.96,43.39,43.92,32771.0,40.0542,40.5617,40.0358,40.5248,32771.0
2021-07-06 09:50:00,43.93,44.1,43.93,44.1,7960.0,40.534,40.6909,40.534,40.6909,7960.0
2021-07-06 09:55:00,44.09,44.36,44.07,44.34,15329.0,40.6817,40.9308,40.6632,40.9123,15329.0
2021-07-06 10:00:00,44.4,44.4,44.2,44.29,19807.0,40.9677,40.9677,40.7832,40.8662,19807.0
2021-07-06 10:05:00,44.31,44.33,44.18,44.18,16003.0,40.8847,40.9031,40.7647,40.7647,16003.0
2021-07-06 10:10:00,44.16,44.25,44.13,44.2,6466.0,40.7463,40.8293,40.7186,40.7832,6466.0
2021-07-06 10:15:00,44.14,44.25,44.09,44.11,7349.0,40.7278,40.8293,40.6817,40.7001,7349.0
2021-07-06 10:20:00,44.09,44.14,44.03,44.14,3619.0,40.6817,40.7278,40.6263,40.7278,3619.0
2021-07-06 10:25:00,44.13,44.13,44.03,44.03,6371.0,40.7186,40.7186,40.6263,40.6263,6371.0
2021-07-06 10:30:00,44.02,44.02,43.85,43.97,5058.0,40.6171,40.6171,40.4602,40.5709,5058.0
2021-07-06 10:35:00,43.96,44.04,43.89,44.03,5641.0,40.5617,40.6355,40.4971,40.6263,5641.0
2021-07-06 10:40:00,44.0,44.02,43.92,44.02,3113.0,40.5986,40.6171,40.5248,40.6171,3113.0
2021-07-06 10:45:00,44.0,44.0,43.9,43.94,5969.0,40.5986,40.5986,40.5064,40.5433,5969.0
2021-07-06 10:50:00,43.92,43.93,43.84,43.86,9791.0,40.5248,40.534,40.451,40.4694,9791.0
2021-07-06 10:55:00,43.83,43.84,43.69,43.72,8451.0,40.4418,40.451,40.3126,40.3403,8451.0
2021-07-06 11:00:00,43.74,43.8,43.66,43.66,38103.0,40.3587,40.4141,40.2849,40.2849,38103.0
2021-07-06 11:05:00,43.73,43.74,43.62,43.62,5808.0,40.3495,40.3587,40.248,40.248,5808.0
2021-07-06 11:10:00,43.68,43.68,43.54,43.6,7590.0,40.3034,40.3034,40.1742,40.2295,7590.0
2021-07-06 11:15:00,43.62,43.69,43.54,43.63,21276.0,40.248,40.3126,40.1742,40.2572,21276.0
2021-07-06 11:20:00,43.62,43.62,43.55,43.58,7610.0,40.248,40.248,40.1834,40.2111,7610.0
2021-07-06 11:25:00,43.6,43.69,43.57,43.69,6619.0,40.2295,40.3126,40.2019,40.3126,6619.0
2021-07-06 11:30:00,43.69,43.8,43.65,43.76,8352.0,40.3126,40.4141,40.2757,40.3772,8352.0
2021-07-06 11:35:00,43.78,43.78,43.69,43.71,78341.0,40.3956,40.3956,40.3126,40.331,78341.0
2021-07-06 11:40:00,43.72,43.86,43.7,43.8,41747.0,40.3403,40.4694,40.3218,40.4141,41747.0
2021-07-06 11:45:00,43.79,43.8,43.73,43.8,14138.0,40.4049,40.4141,40.3495,40.4141,14138.0
2021-07-06 11:50:00,43.79,43.79,43.67,43.68,9221.0,40.4049,40.4049,40.2941,40.3034,9221.0
2021-07-06 11:55:00,43.69,43.71,43.62,43.68,7779.0,40.3126,40.331,40.248,40.3034,7779.0
2021-07-06 12:00:00,43.68,43.7,43.62,43.62,7223.0,40.3034,40.3218,40.248,40.248,7223.0
2021-07-06 12:05:00,43.62,43.71,43.6,43.67,18670.0,40.248,40.331,40.2295,40.2941,18670.0
2021-07-06 12:10:00,43.65,43.74,43.62,43.67,12342.0,40.2757,40.3587,40.248,40.2941,12342.0
2021-07-06 12:15:00,43.72,43.77,43.69,43.72,34658.0,40.3403,40.3864,40.3126,40.3403,34658.0
2021-07-06 12:20:00,43.7,43.72,43.58,43.6,11401.0,40.3218,40.3403,40.2111,40.2295,11401.0
2021-07-06 12:25:00,43.59,43.6,43.47,43.59,10548.0,40.2203,40.2295,40.1096,40.2203,10548.0
2021-07-06 12:30:00,43.59,43.61,43.49,43.53,6358.0,40.2203,40.2388,40.128,40.165,6358.0
2021-07-06 12:35:00,43.51,43.56,43.45,43.53,6071.0,40.1465,40.1926,40.0911,40.165,6071.0
2021-07-06 12:40:00,43.53,43.53,43.43,43.43,4879.0,40.165,40.165,40.0727,40.0727,4879.0
2021-07-06 12:45:00,43.42,43.55,43.41,43.55,3108.0,40.0635,40.1834,40.0542,40.1834,3108.0
2021-07-06 12:50:00,43.53,43.58,43.52,43.53,4926.0,40.165,40.2111,40.1557,40.165,4926.0
2021-07-06 12:55:00,43.56,43.56,43.5,43.56,5223.0,40.1926,40.1926,40.1373,40.1926,5223.0
2021-07-06 13:00:00,43.56,43.63,43.53,43.6,6494.0,40.1926,40.2572,40.165,40.2295,6494.0
2021-07-06 13:05:00,43.62,43.65,43.61,43.65,3755.0,40.248,40.2757,40.2388,40.2757,3755.0
2021-07-06 13:10:00,43.66,43.72,43.64,43.72,5860.0,40.2849,40.3403,40.2665,40.3403,5860.0
2021-07-06 13:15:00,43.73,43.78,43.71,43.72,3402.0,40.3495,40.3956,40.331,40.3403,3402.0
2021-07-06 13:20:00,43.76,43.83,43.76,43.79,2252.0,40.3772,40.4418,40.3772,40.4049,2252.0
2021-07-06 13:25:00,43.78,43.87,43.78,43.83,2596.0,40.3956,40.4787,40.3956,40.4418,2596.0
2021-07-06 13:30:00,43.84,43.93,43.83,43.92,22302.0,40.451,40.534,40.4418,40.5248,22302.0
2021-07-06 13:35:00,43.91,43.93,43.85,43.92,5702.0,40.5156,40.534,40.4602,40.5248,5702.0
2021-07-06 13:40:00,43.93,43.97,43.92,43.95,5135.0,40.534,40.5709,40.5248,40.5525,5135.0
2021-07-06 13:45:00,43.95,43.99,43.91,43.92,3074.0,40.5525,40.5894,40.5156,40.5248,3074.0
2021-07-06 13:50:00,43.92,43.95,43.9,43.93,5791.0,40.5248,40.5525,40.5064,40.534,5791.0
2021-07-06 13:55:00,43.94,44.04,43.94,44.0,4420.0,40.5433,40.6355,40.5433,40.5986,4420.0
2021-07-06 14:00:00,44.0,44.02,43.98,43.99,3099.0,40.5986,40.6171,40.5802,40.5894,3099.0
2021-07-06 14:05:00,43.99,44.04,43.96,44.02,4550.0,40.5894,40.6355,40.5617,40.6171,4550.0
2021-07-06 14:10:00,44.01,44.03,43.97,43.97,4662.0,40.6079,40.6263,40.5709,40.5709,4662.0
2021-07-06 14:15:00,43.97,44.03,43.97,44.01,4712.0,40.5709,40.6263,40.5709,40.6079,4712.0
2021-07-06 14:20:00,44.04,44.05,44.0,44.02,3195.0,40.6355,40.6448,40.5986,40.6171,3195.0
2021-07-06 14:25:00,44.04,44.05,43.98,43.99,3861.0,40.6355,40.6448,40.5802,40.5894,3861.0
2021-07-06 14:30:00,44.0,44.05,44.0,44.04,3840.0,40.5986,40.6448,40.5986,40.6355,3840.0
2021-07-06 14:35:00,44.03,44.06,44.0,44.05,4790.0,40.6263,40.654,40.5986,40.6448,4790.0
2021-07-06 14:40:00,44.06,44.1,44.05,44.08,5878.0,40.654,40.6909,40.6448,40.6724,5878.0
2021-07-06 14:45:00,44.08,44.12,44.04,44.08,11080.0,40.6724,40.7093,40.6355,40.6724,11080.0
2021-07-06 14:50:00,44.09,44.09,44.02,44.02,4585.0,40.6817,40.6817,40.6171,40.6171,4585.0
2021-07-06 14:55:00,44.04,44.06,43.98,43.98,4427.0,40.6355,40.654,40.5802,40.5802,4427.0
2021-07-06 15:00:00,44.01,44.05,44.0,44.05,4427.0,40.6079,40.6448,40.5986,40.6448,4427.0
2021-07-06 15:05:00,44.05,44.06,44.01,44.04,6673.0,40.6448,40.654,40.6079,40.6355,6673.0
2021-07-06 15:10:00,44.05,44.05,43.96,43.96,5398.0,40.6448,40.6448,40.5617,40.5617,5398.0
2021-07-06 15:15:00,43.96,44.04,43.96,44.04,4988.0,40.5617,40.6355,40.5617,40.6355,4988.0
2021-07-06 15:20:00,44.04,44.04,43.96,43.97,6569.0,40.6355,40.6355,40.5617,40.5709,6569.0
2021-07-06 15:25:00,43.99,44.02,43.94,43.95,14166.0,40.5894,40.6171,40.5433,40.5525,14166.0
2021-07-06 15:30:00,43.95,43.95,43.89,43.9,12309.0,40.5525,40.5525,40.4971,40.5064,12309.0
2021-07-06 15:35:00,43.9,43.95,43.89,43.94,12662.0,40.5064,40.5525,40.4971,40.5433,12662.0
2021-07-06 15:40:00,43.94,43.98,43.91,43.98,10185.0,40.5433,40.5802,40.5156,40.5802,10185.0
2021-07-06 15:45:00,43.98,44.06,43.97,44.06,18183.0,40.5802,40.654,40.5709,40.654,18183.0
2021-07-06 15:50:00,44.07,44.07,43.98,44.0,23120.0,40.6632,40.6632,40.5802,40.5986,23120.0
2021-07-06 15:55:00,44.0,44.05,43.96,43.97,57471.0,40.5986,40.6448,40.5617,40.5709,57471.0
2021-07-07 09:30:00,43.82,44.44,43.82,44.34,25372.0,40.4325,41.0046,40.4325,40.9123,25372.0
2021-07-07 09:35:00,44.46,44.47,44.15,44.15,4918.0,41.0231,41.0323,40.737,40.737,4918.0
2021-07-07 09:40:00,44.18,44.24,43.91,43.91,3221.0,40.7647,40.8201,40.5156,40.5156,3221.0
2021-07-07 09:45:00,43.94,44.27,43.94,44.13,5659.0,40.5433,40.8478,40.5433,40.7186,5659.0
2021-07-07 09:50:00,44.1,44.1,43.82,43.9,7833.0,40.6909,40.6909,40.4325,40.5064,7833.0
2021-07-07 09:55:00,43.89,44.11,43.87,44.11,59870.0,40.4971,40.7001,40.4787,40.7001,59870.0
2021-07-07 10:00:00,44.09,44.11,43.7,43.7,10382.0,40.6817,40.7001,40.3218,40.3218,10382.0
2021-07-07 10:05:00,43.65,43.87,43.61,43.65,31740.0,40.2757,40.4787,40.2388,40.2757,31740.0
2021-07-07 10:10:00,43.66,43.77,43.62,43.77,11801.0,40.2849,40.3864,40.248,40.3864,11801.0
2021-07-07 10:15:00,43.77,43.8,43.64,43.7,19851.0,40.3864,40.4141,40.2665,40.3218,19851.0
2021-07-07 10:20:00,43.66,43.72,43.54,43.63,14548.0,40.2849,40.3403,40.1742,40.2572,14548.0
2021-07-07 10:25:00,43.62,43.62,43.18,43.21,18442.0,40.248,40.248,39.842,39.8697,18442.0
2021-07-07 10:30:00,43.23,43.38,43.19,43.32,29212.0,39.8881,40.0266,39.8512,39.9712,29212.0
2021-07-07 10:35:00,43.3,43.4,43.24,43.27,26952.0,39.9527,40.045,39.8974,39.9251,26952.0
2021-07-07 10:40:00,43.26,43.3,43.11,43.16,26763.0,39.9158,39.9527,39.7774,39.8236,26763.0
2021-07-07 10:45:00,43.16,43.31,43.06,43.26,14398.0,39.8236,39.962,39.7313,39.9158,14398.0
2021-07-07 10:50:00,43.25,43.26,43.16,43.16,9447.0,39.9066,39.9158,39.8236,39.8236,9447.0
2021-07-07 10:55:00,43.15,43.3,43.12,43.28,10846.0,39.8143,39.9527,39.7867,39.9343,10846.0
2021-07-07 11:00:00,43.26,43.35,43.14,43.34,30003.0,39.9158,39.9989,39.8051,39.9896,30003.0
2021-07-07 11:05:00,43.34,43.43,43.27,43.3,21063.0,39.9896,40.0727,39.9251,39.9527,21063.0
2021-07-07 11:10:00,43.31,43.36,43.27,43.3,12104.0,39.962,40.0081,39.9251,39.9527,12104.0
2021-07-07 11:15:00,43.25,43.4,43.24,43.35,5646.0,39.9066,40.045,39.8974,39.9989,5646.0
2021-07-07 11:20:00,43.37,43.4,43.3,43.3,7063.0,40.0173,40.045,39.9527,39.9527,7063.0
2021-07-07 11:25:00,43.3,43.4,43.3,43.31,12009.0,39.9527,40.045,39.9527,39.962,12009.0
2021-07-07 11:30:00,43.32,43.47,43.31,43.44,9699.0,39.9712,40.1096,39.962,40.0819,9699.0
2021-07-07 11:35:00,43.43,43.55,43.38,43.45,26260.0,40.0727,40.1834,40.0266,40.0911,26260.0
2021-07-07 11:40:00,43.45,43.45,43.31,43.31,15082.0,40.0911,40.0911,39.962,39.962,15082.0
2021-07-07 11:45:00,43.32,43.35,43.29,43.32,5472.0,39.9712,39.9989,39.9435,39.9712,5472.0
2021-07-07 11:50:00,43.34,43.4,43.25,43.27,8897.0,39.9896,40.045,39.9066,39.9251,8897.0
2021-07-07 11:55:00,43.28,43.28,43.09,43.11,10807.0,39.9343,39.9343,39.759,39.7774,10807.0
2021-07-07 12:00:00,43.11,43.12,43.01,43.11,11912.0,39.7774,39.7867,39.6852,39.7774,11912.0
2021-07-07 12:05:00,43.1,43.12,43.06,43.06,14809.0,39.7682,39.7867,39.7313,39.7313,14809.0
2021-07-07 12:10:00,43.07,43.25,43.07,43.24,21601.0,39.7405,39.9066,39.7405,39.8974,21601.0
2021-07-07 12:15:00,43.23,43.3,43.16,43.27,16145.0,39.8881,39.9527,39.8236,39.9251,16145.0
2021-07-07 12:20:00,43.27,43.36,43.24,43.36,10414.0,39.9251,40.0081,39.8974,40.0081,10414.0
2021-07-07 12:25:00,43.39,43.49,43.39,43.47,3672.0,40.0358,40.128,40.0358,40.1096,3672.0
2021-07-07 12:30:00,43.45,43.46,43.34,43.4,13728.0,40.0911,40.1004,39.9896,40.045,13728.0
2021-07-07 12:35:00,43.41,43.44,43.32,43.35,8405.0,40.0542,40.0819,39.9712,39.9989,8405.0
2021-07-07 12:40:00,43.36,43.36,43.25,43.33,14334.0,40.0081,40.0081,39.9066,39.9804,14334.0
2021-07-07 12:45:00,43.34,43.37,43.33,43.37,8162.0,39.9896,40.0173,39.9804,40.0173,8162.0
2021-07-07 12:50:00,43.37,43.38,43.28,43.34,10191.0,40.0173,40.0266,39.9343,39.9896,10191.0
2021-07-07 12:55:00,43.32,43.32,43.23,43.25,7912.0,39.9712,39.9712,39.8881,39.9066,7912.0
2021-07-07 13:00:00,43.26,43.37,43.26,43.3,7938.0,39.9158,40.0173,39.9158,39.9527,7938.0
2021-07-07 13:05:00,43.32,43.36,43.23,43.23,5042.0,39.9712,40.0081,39.8881,39.8881,5042.0
2021-07-07 13:10:00,43.23,43.34,43.2,43.32,6677.0,39.8881,39.9896,39.8605,39.9712,6677.0
2021-07-07 13:15:00,43.3,43.35,43.27,43.27,5009.0,39.9527,39.9989,39.9251,39.9251,5009.0
2021-07-07 13:20:00,43.28,43.28,43.19,43.23,5364.0,39.9343,39.9343,39.8512,39.8881,5364.0
2021-07-07 13:25:00,43.23,43.23,43.13,43.16,7923.0,39.8881,39.8881,39.7959,39.8236,7923.0
2021-07-07 13:30:00,43.18,43.22,43.15,43.16,5035.0,39.842,39.8789,39.8143,39.8236,5035.0
2021-07-07 13:35:00,43.16,43.19,43.15,43.16,7038.0,39.8236,39.8512,39.8143,39.8236,7038.0
2021-07-07 13:40:00,43.16,43.17,43.09,43.09,14660.0,39.8236,39.8328,39.759,39.759,14660.0
2021-07-07 13:45:00,43.1,43.1,43.06,43.1,18168.0,39.7682,39.7682,39.7313,39.7682,18168.0
2021-07-07 13:50:00,43.1,43.11,43.04,43.09,8316.0,39.7682,39.7774,39.7128,39.759,8316.0
2021-07-07 13:55:00,43.09,43.09,42.95,43.03,30944.0,39.759,39.759,39.6298,39.7036,30944.0
2021-07-07 14:00:00,43.03,43.39,43.03,43.39,8414.0,39.7036,40.0358,39.7036,40.0358,8414.0
2021-07-07 14:05:00,43.39,43.41,43.31,43.35,6362.0,40.0358,40.0542,39.962,39.9989,6362.0
2021-07-07 14:10:00,43.34,43.34,43.24,43.24,8127.0,39.9896,39.9896,39.8974,39.8974,8127.0
2021-07-07 14:15:00,43.25,43.32,43.2,43.32,7473.0,39.9066,39.9712,39.8605,39.9712,7473.0
2021-07-07 14:20:00,43.31,43.31,43.22,43.26,6882.0,39.962,39.962,39.8789,39.9158,6882.0
2021-07-07 14:25:00,43.26,43.28,43.21,43.23,7737.0,39.9158,39.9343,39.8697,39.8881,7737.0
2021-07-07 14:30:00,43.21,43.23,43.15,43.19,5579.0,39.8697,39.8881,39.8143,39.8512,5579.0
2021-07-07 14:35:00,43.18,43.19,43.14,43.17,7985.0,39.842,39.8512,39.8051,39.8328,7985.0
2021-07-07 14:40:00,43.16,43.18,43.09,43.12,9348.0,39.8236,39.842,39.759,39.7867,9348.0
2021-07-07 14:45:00,43.13,43.16,43.08,43.09,18836.0,39.7959,39.8236,39.7497,39.759,18836.0
2021-07-07 14:50:00,43.09,43.11,43.06,43.08,6008.0,39.759,39.7774,39.7313,39.7497,6008.0
2021-07-07 14:55:00,43.09,43.21,43.07,43.21,11769.0,39.759,39.8697,39.7405,39.8697,11769.0
2021-07-07 15:00:00,43.19,43.26,43.19,43.26,8271.0,39.8512,39.9158,39.8512,39.9158,8271.0
2021-07-07 15:05:00,43.27,43.3,43.25,43.26,14193.0,39.9251,39.9527,39.9066,39.9158,14193.0
2021-07-07 15:10:00,43.26,43.28,43.26,43.26,10398.0,39.9158,39.9343,39.9158,39.9158,10398.0
2021-07-07 15:15:00,43.26,43.28,43.21,43.22,14898.0,39.9158,39.9343,39.8697,39.8789,14898.0
2021-07-07 15:20:00,43.22,43.3,43.21,43.3,22749.0,39.8789,39.9527,39.8697,39.9527,22749.0
2021-07-07 15:25:00,43.29,43.32,43.27,43.28,22577.0,39.9435,39.9712,39.9251,39.9343,22577.0
2021-07-07 15:30:00,43.28,43.28,43.17,43.21,28520.0,39.9343,39.9343,39.8328,39.8697,28520.0
2021-07-07 15:35:00,43.21,43.21,43.1,43.16,97507.0,39.8697,39.8697,39.7682,39.8236,97507.0
2021-07-07 15:40:00,43.18,43.2,43.1,43.15,26103.0,39.842,39.8605,39.7682,39.8143,26103.0
2021-07-07 15:45:00,43.15,43.19,43.12,43.15,21746.0,39.8143,39.8512,39.7867,39.8143,21746.0
2021-07-07 15:50:00,43.15,43.17,43.09,43.15,29071.0,39.8143,39.8328,39.759,39.8143,29071.0
2021-07-07 15:55:00,43.16,43.16,42.99,43.14,113441.0,39.8236,39.8236,39.6667,39.8051,113441.0
2021-07-08 09:30:00,42.37,42.9,42.28,42.58,30639.0,39.0946,39.5837,39.0116,39.2884,30639.0
2021-07-08 09:35:00,42.57,42.71,42.24,42.34,24467.0,39.2792,39.4083,38.9747,39.0669,24467.0
2021-07-08 09:40:00,42.36,42.39,42.12,42.16,7260.0,39.0854,39.1131,38.864,38.9009,7260.0
2021-07-08 09:45:00,42.13,42.57,42.1,42.57,11255.0,38.8732,39.2792,38.8455,39.2792,11255.0
2021-07-08 09:50:00,42.52,42.67,42.47,42.67,7579.0,39.233,39.3714,39.1869,39.3714,7579.0
2021-07-08 09:55:00,42.69,42.71,42.51,42.62,9273.0,39.3899,39.4083,39.2238,39.3253,9273.0
2021-07-08 10:00:00,42.62,42.78,42.56,42.77,16090.0,39.3253,39.4729,39.2699,39.4637,16090.0
2021-07-08 10:05:00,42.8,43.02,42.7,42.94,8986.0,39.4914,39.6944,39.3991,39.6206,8986.0
2021-07-08 10:10:00,42.96,43.02,42.88,42.97,9184.0,39.639,39.6944,39.5652,39.6482,9184.0
2021-07-08 10:15:00,42.95,43.01,42.86,42.87,4839.0,39.6298,39.6852,39.5468,39.556,4839.0
2021-07-08 10:20:00,42.86,42.88,42.7,42.78,7071.0,39.5468,39.5652,39.3991,39.4729,7071.0
2021-07-08 10:25:00,42.81,43.15,42.8,43.13,8057.0,39.5006,39.8143,39.4914,39.7959,8057.0
2021-07-08 10:30:00,43.17,43.19,43.01,43.04,8300.0,39.8328,39.8512,39.6852,39.7128,8300.0
2021-07-08 10:35:00,43.03,43.07,42.93,42.98,5132.0,39.7036,39.7405,39.6113,39.6575,5132.0
2021-07-08 10:40:00,43.01,43.09,42.94,43.04,5809.0,39.6852,39.759,39.6206,39.7128,5809.0
2021-07-08 10:45:00,43.02,43.04,42.92,42.95,5546.0,39.6944,39.7128,39.6021,39.6298,5546.0
2021-07-08 10:50:00,42.96,43.15,42.95,43.09,5780.0,39.639,39.8143,39.6298,39.759,5780.0
2021-07-08 10:55:00,43.08,43.09,42.96,42.96,4515.0,39.7497,39.759,39.639,39.639,4515.0
2021-07-08 11:00:00,43.0,43.31,42.98,43.27,7247.0,39.6759,39.962,39.6575,39.9251,7247.0
2021-07-08 11:05:00,43.32,43.38,43.23,43.28,16444.0,39.9712,40.0266,39.8881,39.9343,16444.0
2021-07-08 11:10:00,43.25,43.39,43.2,43.31,8950.0,39.9066,40.0358,39.8605,39.962,8950.0
2021-07-08 11:15:00,43.29,43.29,43.16,43.17,7549.0,39.9435,39.9435,39.8236,39.8328,7549.0
2021-07-08 11:20:00,43.17,43.24,43.16,43.2,7681.0,39.8328,39.8974,39.8236,39.8605,7681.0
2021-07-08 11:25:00,43.2,43.36,43.19,43.32,13485.0,39.8605,40.0081,39.8512,39.9712,13485.0
2021-07-08 11:30:00,43.3,43.4,43.3,43.39,5084.0,39.9527,40.045,39.9527,40.0358,5084.0
2021-07-08 11:35:00,43.41,43.5,43.37,43.45,4885.0,40.0542,40.1373,40.0173,40.0911,4885.0
2021-07-08 11:40:00,43.47,43.54,43.44,43.44,4804.0,40.1096,40.1742,40.0819,40.0819,4804.0
2021-07-08 11:45:00,43.47,43.64,43.46,43.64,7620.0,40.1096,40.2665,40.1004,40.2665,7620.0
2021-07-08 11:50:00,43.62,43.79,43.61,43.79,12842.0,40.248,40.4049,40.2388,40.4049,12842.0
2021-07-08 11:55:00,43.84,43.84,43.55,43.58,39340.0,40.451,40.451,40.1834,40.2111,39340.0
2021-07-08 12:00:00,43.58,43.68,43.54,43.63,12167.0,40.2111,40.3034,40.1742,40.2572,12167.0
2021-07-08 12:05:00,43.66,43.67,43.61,43.61,17397.0,40.2849,40.2941,40.2388,40.2388,17397.0
2021-07-08 12:10:00,43.59,43.64,43.53,43.62,7087.0,40.2203,40.2665,40.165,40.248,7087.0
2021-07-08 12:15:00,43.6,43.63,43.49,43.56,8969.0,40.2295,40.2572,40.128,40.1926,8969.0
2021-07-08 12:20:00,43.56,43.59,43.51,43.52,13542.0,40.1926,40.2203,40.1465,40.1557,13542.0
2021-07-08 12:25:00,43.54,43.65,43.54,43.59,15252.0,40.1742,40.2757,40.1742,40.2203,15252.0
2021-07-08 12:30:00,43.58,43.62,43.52,43.55,16499.0,40.2111,40.248,40.1557,40.1834,16499.0
2021-07-08 12:35:00,43.57,43.65,43.54,43.63,11269.0,40.2019,40.2757,40.1742,40.2572,11269.0
2021-07-08 12:40:00,43.63,43.66,43.55,43.63,19212.0,40.2572,40.2849,40.1834,40.2572,19212.0
2021-07-08 12:45:00,43.65,43.66,43.6,43.61,11069.0,40.2757,40.2849,40.2295,40.2388,11069.0
2021-07-08 12:50:00,43.6,43.64,43.54,43.55,10493.0,40.2295,40.2665,40.1742,40.1834,10493.0
2021-07-08 12:55:00,43.53,43.62,43.53,43.6,5991.0,40.165,40.248,40.165,40.2295,5991.0
2021-07-08 13:00:00,43.61,43.61,43.49,43.49,24275.0,40.2388,40.2388,40.128,40.128,24275.0
2021-07-08 13:05:00,43.47,43.63,43.45,43.61,7414.0,40.1096,40.2572,40.0911,40.2388,7414.0
2021-07-08 13:10:00,43.59,43.62,43.51,43.55,16585.0,40.2203,40.248,40.1465,40.1834,16585.0
2021-07-08 13:15:00,43.55,43.58,43.52,43.52,14473.0,40.1834,40.2111,40.1557,40.1557,14473.0
2021-07-08 13:20:00,43.5,43.5,43.35,43.41,7973.0,40.1373,40.1373,39.9989,40.0542,7973.0
2021-07-08 13:25:00,43.4,43.54,43.29,43.54,36232.0,40.045,40.1742,39.9435,40.1742,36232.0
2021-07-08 13:30:00,43.53,43.53,43.45,43.48,5951.0,40.165,40.165,40.0911,40.1188,5951.0
2021-07-08 13:35:00,43.49,43.55,43.46,43.49,4746.0,40.128,40.1834,40.1004,40.128,4746.0
2021-07-08 13:40:00,43.5,43.51,43.45,43.45,4532.0,40.1373,40.1465,40.0911,40.0911,4532.0
2021-07-08 13:45:00,43.44,43.47,43.32,43.32,3729.0,40.0819,40.1096,39.9712,39.9712,3729.0
2021-07-08 13:50:00,43.31,43.34,43.25,43.29,6140.0,39.962,39.9896,39.9066,39.9435,6140.0
2021-07-08 13:55:00,43.31,43.37,43.28,43.34,4528.0,39.962,40.0173,39.9343,39.9896,4528.0
2021-07-08 14:00:00,43.31,43.34,43.25,43.33,5521.0,39.962,39.9896,39.9066,39.9804,5521.0
2021-07-08 14:05:00,43.31,43.34,43.22,43.25,5642.0,39.962,39.9896,39.8789,39.9066,5642.0
2021-07-08 14:10:00,43.23,43.3,43.23,43.28,3252.0,39.8881,39.9527,39.8881,39.9343,3252.0
2021-07-08 14:15:00,43.32,43.37,43.19,43.19,5110.0,39.9712,40.0173,39.8512,39.8512,5110.0
2021-07-08 14:20:00,43.2,43.25,43.19,43.22,4110.0,39.8605,39.9066,39.8512,39.8789,4110.0
2021-07-08 14:25:00,43.22,43.25,43.18,43.2,6826.0,39.8789,39.9066,39.842,39.8605,6826.0
2021-07-08 14:30:00,43.17,43.27,43.17,43.21,6487.0,39.8328,39.9251,39.8328,39.8697,6487.0
2021-07-08 14:35:00,43.23,43.28,43.19,43.27,6002.0,39.8881,39.9343,39.8512,39.9251,6002.0
2021-07-08 14:40:00,43.27,43.29,43.17,43.17,8082.0,39.9251,39.9435,39.8328,39.8328,8082.0
2021-07-08 14:45:00,43.17,43.17,43.08,43.08,6936.0,39.8328,39.8328,39.7497,39.7497,6936.0
2021-07-08 14:50:00,43.09,43.13,43.05,43.08,3798.0,39.759,39.7959,39.7221,39.7497,3798.0
2021-07-08 14:55:00,43.07,43.1,43.05,43.08,6341.0,39.7405,39.7682,39.7221,39.7497,6341.0
2021-07-08 15:00:00,43.07,43.1,43.02,43.08,6267.0,39.7405,39.7682,39.6944,39.7497,6267.0
2021-07-08 15:05:00,43.08,43.14,43.06,43.12,15276.0,39.7497,39.8051,39.7313,39.7867,15276.0
2021-07-08 15:10:00,43.11,43.15,43.08,43.08,6230.0,39.7774,39.8143,39.7497,39.7497,6230.0
2021-07-08 15:15:00,43.08,43.1,43.03,43.1,6896.0,39.7497,39.7682,39.7036,39.7682,6896.0
2021-07-08 15:20:00,43.1,43.23,43.1,43.23,9588.0,39.7682,39.8881,39.7682,39.8881,9588.0
2021-07-08 15:25:00,43.22,43.26,43.19,43.26,6767.0,39.8789,39.9158,39.8512,39.9158,6767.0
2021-07-08 15:30:00,43.3,43.36,43.24,43.24,14040.0,39.9527,40.0081,39.8974,39.8974,14040.0
2021-07-08 15:35:00,43.23,43.31,43.2,43.23,11520.0,39.8881,39.962,39.8605,39.8881,11520.0
2021-07-08 15:40:00,43.21,43.25,43.12,43.15,16426.0,39.8697,39.9066,39.7867,39.8143,16426.0
2021-07-08 15:45:00,43.16,43.17,43.09,43.15,21584.0,39.8236,39.8328,39.759,39.8143,21584.0
2021-07-08 15:50:00,43.16,43.3,43.12,43.28,28865.0,39.8236,39.9527,39.7867,39.9343,28865.0
2021-07-08 15:55:00,43.26,43.34,43.23,43.27,62435.0,39.9158,39.9896,39.8881,39.9251,62435.0
2021-07-09 09:30:00,43.85,43.99,43.39,43.51,13214.0,40.4602,40.5894,40.0358,40.1465,13214.0
2021-07-09 09:35:00,43.57,43.72,43.42,43.42,2230.0,40.2019,40.3403,40.0635,40.0635,2230.0
2021-07-09 09:40:00,43.56,43.94,43.56,43.91,7008.0,40.1926,40.5433,40.1926,40.5156,7008.0
2021-07-09 09:45:00,43.96,44.07,43.82,44.02,12719.0,40.5617,40.6632,40.4325,40.6171,12719.0
2021-07-09 09:50:00,44.01,44.21,44.01,44.21,14667.0,40.6079,40.7924,40.6079,40.7924,14667.0
2021-07-09 09:55:00,44.21,44.29,44.15,44.16,5591.0,40.7924,40.8662,40.737,40.7463,5591.0
2021-07-09 10:00:00,44.18,44.22,44.12,44.13,8414.0,40.7647,40.8016,40.7093,40.7186,8414.0
2021-07-09 10:05:00,44.1,44.27,44.09,44.23,6509.0,40.6909,40.8478,40.6817,40.8108,6509.0
2021-07-09 10:10:00,44.23,44.33,44.18,44.29,6793.0,40.8108,40.9031,40.7647,40.8662,6793.0
2021-07-09 10:15:00,44.3,44.36,44.22,44.3,3988.0,40.8754,40.9308,40.8016,40.8754,3988.0
2021-07-09 10:20:00,44.29,44.35,44.27,44.34,5473.0,40.8662,40.9216,40.8478,40.9123,5473.0
2021-07-09 10:25:00,44.34,44.4,44.32,44.37,4763.0,40.9123,40.9677,40.8939,40.94,4763.0
2021-07-09 10:30:00,44.52,44.56,44.38,44.39,11949.0,41.0784,41.1153,40.9492,40.9585,11949.0
2021-07-09 10:35:00,44.39,44.54,44.36,44.47,6777.0,40.9585,41.0969,40.9308,41.0323,6777.0
2021-07-09 10:40:00,44.5,44.58,44.5,44.5,7842.0,41.06,41.1338,41.06,41.06,7842.0
2021-07-09 10:45:00,44.49,44.51,44.43,44.51,9359.0,41.0507,41.0692,40.9954,41.0692,9359.0
2021-07-09 10:50:00,44.52,44.58,44.37,44.41,12250.0,41.0784,41.1338,40.94,40.9769,12250.0
2021-07-09 10:55:00,44.38,44.46,44.35,44.41,12921.0,40.9492,41.0231,40.9216,40.9769,12921.0
2021-07-09 11:00:00,44.44,44.45,44.24,44.4,8279.0,41.0046,41.0138,40.8201,40.9677,8279.0
2021-07-09 11:05:00,44.43,44.55,44.41,44.51,5963.0,40.9954,41.1061,40.9769,41.0692,5963.0
2021-07-09 11:10:00,44.5,44.53,44.46,44.52,6723.0,41.06,41.0877,41.0231,41.0784,6723.0
2021-07-09 11:15:00,44.49,44.52,44.43,44.5,7320.0,41.0507,41.0784,40.9954,41.06,7320.0
2021-07-09 11:20:00,44.5,44.55,44.47,44.5,10142.0,41.06,41.1061,41.0323,41.06,10142.0
2021-07-09 11:25:00,44.49,44.58,44.49,44.5,7438.0,41.0507,41.1338,41.0507,41.06,7438.0
2021-07-09 11:30:00,44.56,44.63,44.55,44.63,5605.0,41.1153,41.1799,41.1061,41.1799,5605.0
2021-07-09 11:35:00,44.64,44.66,44.56,44.59,5380.0,41.1891,41.2076,41.1153,41.143,5380.0
2021-07-09 11:40:00,44.6,44.62,44.51,44.54,10002.0,41.1522,41.1707,41.0692,41.0969,10002.0
2021-07-09 11:45:00,44.56,44.59,44.52,44.57,4569.0,41.1153,41.143,41.0784,41.1246,4569.0
2021-07-09 11:50:00,44.57,44.61,44.55,44.61,9757.0,41.1246,41.1615,41.1061,41.1615,9757.0
2021-07-09 11:55:00,44.64,44.7,44.58,44.58,5748.0,41.1891,41.2445,41.1338,41.1338,5748.0
2021-07-09 12:00:00,44.62,44.63,44.58,44.58,3703.0,41.1707,41.1799,41.1338,41.1338,3703.0
2021-07-09 12:05:00,44.59,44.69,44.58,44.69,8251.0,41.143,41.2353,41.1338,41.2353,8251.0
2021-07-09 12:10:00,44.69,44.69,44.6,44.63,5016.0,41.2353,41.2353,41.1522,41.1799,5016.0
2021-07-09 12:15:00,44.64,44.67,44.61,44.65,3096.0,41.1891,41.2168,41.1615,41.1984,3096.0
2021-07-09 12:20:00,44.65,44.7,44.63,44.7,3111.0,41.1984,41.2445,41.1799,41.2445,3111.0
2021-07-09 12:25:00,44.71,44.71,44.56,44.6,8325.0,41.2537,41.2537,41.1153,41.1522,8325.0
2021-07-09 12:30:00,44.62,44.63,44.55,44.63,5519.0,41.1707,41.1799,41.1061,41.1799,5519.0
2021-07-09 12:35:00,44.64,44.66,44.59,44.59,32945.0,41.1891,41.2076,41.143,41.143,32945.0
2021-07-09 12:40:00,44.62,44.77,44.62,44.76,10161.0,41.1707,41.3091,41.1707,41.2999,10161.0
2021-07-09 12:45:00,44.76,44.77,44.74,44.74,18583.0,41.2999,41.3091,41.2814,41.2814,18583.0
2021-07-09 12:50:00,44.75,44.75,44.65,44.67,7149.0,41.2906,41.2906,41.1984,41.2168,7149.0
2021-07-09 12:55:00,44.66,44.73,44.65,44.73,7684.0,41.2076,41.2722,41.1984,41.2722,7684.0
2021-07-09 13:00:00,44.73,44.77,44.67,44.7,16099.0,41.2722,41.3091,41.2168,41.2445,16099.0
2021-07-09 13:05:00,44.73,44.74,44.65,44.66,7652.0,41.2722,41.2814,41.1984,41.2076,7652.0
2021-07-09 13:10:00,44.66,44.73,44.65,44.71,6319.0,41.2076,41.2722,41.1984,41.2537,6319.0
2021-07-09 13:15:00,44.71,44.73,44.65,44.7,6248.0,41.2537,41.2722,41.1984,41.2445,6248.0
2021-07-09 13:20:00,44.69,44.71,44.68,44.69,5116.0,41.2353,41.2537,41.2261,41.2353,5116.0
2021-07-09 13:25:00,44.7,44.72,44.68,44.71,13992.0,41.2445,41.263,41.2261,41.2537,13992.0
2021-07-09 13:30:00,44.69,44.7,44.64,44.67,6308.0,41.2353,41.2445,41.1891,41.2168,6308.0
2021-07-09 13:35:00,44.66,44.66,44.57,44.58,5883.0,41.2076,41.2076,41.1246,41.1338,5883.0
2021-07-09 13:40:00,44.59,44.66,44.58,44.63,4629.0,41.143,41.2076,41.1338,41.1799,4629.0
2021-07-09 13:45:00,44.63,44.63,44.55,44.57,6157.0,41.1799,41.1799,41.1061,41.1246,6157.0
2021-07-09 13:50:00,44.57,44.65,44.56,44.65,6979.0,41.1246,41.1984,41.1153,41.1984,6979.0
2021-07-09 13:55:00,44.66,44.67,44.62,44.63,6095.0,41.2076,41.2168,41.1707,41.1799,6095.0
2021-07-09 14:00:00,44.64,44.67,44.6,44.6,6203.0,41.1891,41.2168,41.1522,41.1522,6203.0
2021-07-09 14:05:00,44.58,44.66,44.58,44.63,3600.0,41.1338,41.2076,41.1338,41.1799,3600.0
2021-07-09 14:10:00,44.64,44.7,44.63,44.67,11214.0,41.1891,41.2445,41.1799,41.2168,11214.0
2021-07-09 14:15:00,44.65,44.68,44.62,44.65,9239.0,41.1984,41.2261,41.1707,41.1984,9239.0
2021-07-09 14:20:00,44.67,44.67,44.59,44.62,8964.0,41.2168,41.2168,41.143,41.1707,8964.0
2021-07-09 14:25:00,44.59,44.73,44.59,44.7,10352.0,41.143,41.2722,41.143,41.2445,10352.0
2021-07-09 14:30:00,44.71,44.72,44.67,44.71,4704.0,41.2537,41.263,41.2168,41.2537,4704.0
2021-07-09 14:35:00,44.7,44.72,44.68,44.7,14241.0,41.2445,41.263,41.2261,41.2445,14241.0
2021-07-09 14:40:00,44.69,44.71,44.67,44.7,15234.0,41.2353,41.2537,41.2168,41.2445,15234.0
2021-07-09 14:45:00,44.7,44.76,44.68,44.71,22086.0,41.2445,41.2999,41.2261,41.2537,22086.0
2021-07-09 14:50:00,44.7,44.71,44.65,44.66,6498.0,41.2445,41.2537,41.1984,41.2076,6498.0
2021-07-09 14:55:00,44.65,44.7,44.64,44.68,8549.0,41.1984,41.2445,41.1891,41.2261,8549.0
2021-07-09 15:00:00,44.68,44.72,44.64,44.65,16561.0,41.2261,41.263,41.1891,41.1984,16561.0
2021-07-09 15:05:00,44.66,44.76,44.66,44.71,10965.0,41.2076,41.2999,41.2076,41.2537,10965.0
2021-07-09 15:10:00,44.72,44.75,44.67,44.75,11131.0,41.263,41.2906,41.2168,41.2906,11131.0
2021-07-09 15:15:00,44.74,44.81,44.73,44.81,6594.0,41.2814,41.346,41.2722,41.346,6594.0
2021-07-09 15:20:00,44.82,44.83,44.73,44.75,13847.0,41.3552,41.3645,41.2722,41.2906,13847.0
2021-07-09 15:25:00,44.76,44.82,44.76,44.8,15382.0,41.2999,41.3552,41.2999,41.3368,15382.0
2021-07-09 15:30:00,44.79,44.88,44.78,44.82,23730.0,41.3276,41.4106,41.3183,41.3552,23730.0
2021-07-09 15:35:00,44.81,44.88,44.8,44.88,16864.0,41.346,41.4106,41.3368,41.4106,16864.0
2021-07-09 15:40:00,44.88,44.89,44.79,44.81,18103.0,41.4106,41.4198,41.3276,41.346,18103.0
2021-07-09 15:45:00,44.8,44.87,44.77,44.87,21255.0,41.3368,41.4014,41.3091,41.4014,21255.0
2021-07-09 15:50:00,44.87,45.06,44.86,45.04,56557.0,41.4014,41.5767,41.3921,41.5582,56557.0
2021-07-09 15:55:00,45.05,45.08,45.0,45.04,115368.0,41.5675,41.5951,41.5213,41.5582,115368.0
2021-07-12 09:30:00,44.35,44.73,44.04,44.11,31901.0,40.9216,41.2722,40.6355,40.7001,31901.0
2021-07-12 09:35:00,44.16,44.51,44.15,44.5,30307.0,40.7463,41.0692,40.737,41.06,30307.0
2021-07-12 09:40:00,44.51,44.56,44.25,44.46,6375.0,41.0692,41.1153,40.8293,41.0231,6375.0
2021-07-12 09:45:00,44.47,44.61,44.4,44.57,3972.0,41.0323,41.1615,40.9677,41.1246,3972.0
2021-07-12 09:50:00,44.55,44.6,44.43,44.44,7755.0,41.1061,41.1522,40.9954,41.0046,7755.0
2021-07-12 09:55:00,44.49,44.71,44.48,44.65,5623.0,41.0507,41.2537,41.0415,41.1984,5623.0
2021-07-12 10:00:00,44.67,44.81,44.63,44.81,18183.0,41.2168,41.346,41.1799,41.346,18183.0
2021-07-12 10:05:00,44.82,44.91,44.76,44.79,8942.0,41.3552,41.4383,41.2999,41.3276,8942.0
2021-07-12 10:10:00,44.79,44.86,44.75,44.75,10662.0,41.3276,41.3921,41.2906,41.2906,10662.0
2021-07-12 10:15:00,44.74,44.82,44.73,44.77,13503.0,41.2814,41.3552,41.2722,41.3091,13503.0
2021-07-12 10:20:00,44.75,44.79,44.67,44.74,10061.0,41.2906,41.3276,41.2168,41.2814,10061.0
2021-07-12 10:25:00,44.75,44.88,44.75,44.8,18190.0,41.2906,41.4106,41.2906,41.3368,18190.0
2021-07-12 10:30:00,44.84,44.99,44.8,44.8,8678.0,41.3737,41.5121,41.3368,41.3368,8678.0
2021-07-12 10:35:00,44.83,44.86,44.75,44.84,6737.0,41.3645,41.3921,41.2906,41.3737,6737.0
2021-07-12 10:40:00,44.85,44.88,44.67,44.72,32843.0,41.3829,41.4106,41.2168,41.263,32843.0
2021-07-12 10:45:00,44.75,44.75,44.48,44.48,9157.0,41.2906,41.2906,41.0415,41.0415,9157.0
2021-07-12 10:50:00,44.45,44.58,44.45,44.58,7760.0,41.0138,41.1338,41.0138,41.1338,7760.0
2021-07-12 10:55:00,44.57,44.69,44.57,44.66,2855.0,41.1246,41.2353,41.1246,41.2076,2855.0
2021-07-12 11:00:00,44.68,44.71,44.55,44.65,3818.0,41.2261,41.2537,41.1061,41.1984,3818.0
2021-07-12 11:05:00,44.67,44.72,44.58,44.58,3166.0,41.2168,41.263,41.1338,41.1338,3166.0
2021-07-12 11:10:00,44.55,44.62,44.5,44.62,2604.0,41.1061,41.1707,41.06,41.1707,2604.0
2021-07-12 11:15:00,44.62,44.68,44.61,44.66,4699.0,41.1707,41.2261,41.1615,41.2076,4699.0
2021-07-12 11:20:00,44.66,44.69,44.64,44.67,2692.0,41.2076,41.2353,41.1891,41.2168,2692.0
2021-07-12 11:25:00,44.66,44.68,44.57,44.68,4100.0,41.2076,41.2261,41.1246,41.2261,4100.0
2021-07-12 11:30:00,44.68,44.68,44.62,44.64,3408.0,41.2261,41.2261,41.1707,41.1891,3408.0
2021-07-12 11:35:00,44.64,44.69,44.63,44.67,2931.0,41.1891,41.2353,41.1799,41.2168,2931.0
2021-07-12 11:40:00,44.69,44.71,44.67,44.69,4102.0,41.2353,41.2537,41.2168,41.2353,4102.0
2021-07-12 11:45:00,44.68,44.68,44.62,44.68,2439.0,41.2261,41.2261,41.1707,41.2261,2439.0
2021-07-12 11:50:00,44.66,44.69,44.63,44.69,5321.0,41.2076,41.2353,41.1799,41.2353,5321.0
2021-07-12 11:55:00,44.68,44.7,44.66,44.68,5098.0,41.2261,41.2445,41.2076,41.2261,5098.0
2021-07-12 12:00:00,44.67,44.67,44.51,44.51,13846.0,41.2168,41.2168,41.0692,41.0692,13846.0
2021-07-12 12:05:00,44.5,44.5,44.47,44.47,8347.0,41.06,41.06,41.0323,41.0323,8347.0
2021-07-12 12:10:00,44.47,44.51,44.44,44.47,6336.0,41.0323,41.0692,41.0046,41.0323,6336.0
2021-07-12 12:15:00,44.47,44.55,44.46,44.54,3805.0,41.0323,41.1061,41.0231,41.0969,3805.0
2021-07-12 12:20:00,44.54,44.58,44.5,44.5,2721.0,41.0969,41.1338,41.06,41.06,2721.0
2021-07-12 12:25:00,44.52,44.56,44.51,44.52,2607.0,41.0784,41.1153,41.0692,41.0784,2607.0
2021-07-12 12:30:00,44.5,44.59,44.48,44.59,4142.0,41.06,41.143,41.0415,41.143,4142.0
2021-07-12 12:35:00,44.57,44.67,44.57,44.66,3906.0,41.1246,41.2168,41.1246,41.2076,3906.0
2021-07-12 12:40:00,44.59,44.66,44.59,44.64,2618.0,41.143,41.2076,41.143,41.1891,2618.0
2021-07-12 12:45:00,44.65,44.67,44.61,44.67,3410.0,41.1984,41.2168,41.1615,41.2168,3410.0
2021-07-12 12:50:00,44.67,44.69,44.59,44.61,4553.0,41.2168,41.2353,41.143,41.1615,4553.0
2021-07-12 12:55:00,44.63,44.65,44.59,44.65,3517.0,41.1799,41.1984,41.143,41.1984,3517.0
2021-07-12 13:00:00,44.67,44.69,44.65,44.66,6308.0,41.2168,41.2353,41.1984,41.2076,6308.0
2021-07-12 13:05:00,44.66,44.72,44.63,44.63,6421.0,41.2076,41.263,41.1799,41.1799,6421.0
2021-07-12 13:10:00,44.66,44.74,44.66,44.71,8172.0,41.2076,41.2814,41.2076,41.2537,8172.0
2021-07-12 13:15:00,44.7,44.73,44.58,44.61,8892.0,41.2445,41.2722,41.1338,41.1615,8892.0
2021-07-12 13:20:00,44.63,44.67,44.62,44.65,8534.0,41.1799,41.2168,41.1707,41.1984,8534.0
2021-07-12 13:25:00,44.65,44.67,44.62,44.65,4559.0,41.1984,41.2168,41.1707,41.1984,4559.0
2021-07-12 13:30:00,44.65,44.71,44.64,44.7,6182.0,41.1984,41.2537,41.1891,41.2445,6182.0
2021-07-12 13:35:00,44.69,44.74,44.69,44.73,5337.0,41.2353,41.2814,41.2353,41.2722,5337.0
2021-07-12 13:40:00,44.71,44.76,44.71,44.75,5271.0,41.2537,41.2999,41.2537,41.2906,5271.0
2021-07-12 13:45:00,44.76,44.76,44.62,44.65,16190.0,41.2999,41.2999,41.1707,41.1984,16190.0
2021-07-12 13:50:00,44.66,44.66,44.62,44.64,6704.0,41.2076,41.2076,41.1707,41.1891,6704.0
2021-07-12 13:55:00,44.64,44.64,44.56,44.61,11252.0,41.1891,41.1891,41.1153,41.1615,11252.0
2021-07-12 14:00:00,44.61,44.69,44.61,44.69,2167.0,41.1615,41.2353,41.1615,41.2353,2167.0
2021-07-12 14:05:00,44.67,44.68,44.59,44.66,14588.0,41.2168,41.2261,41.143,41.2076,14588.0
2021-07-12 14:10:00,44.65,44.65,44.57,44.58,15385.0,41.1984,41.1984,41.1246,41.1338,15385.0
2021-07-12 14:15:00,44.58,44.7,44.56,44.7,7819.0,41.1338,41.2445,41.1153,41.2445,7819.0
2021-07-12 14:20:00,44.73,44.77,44.72,44.77,4905.0,41.2722,41.3091,41.263,41.3091,4905.0
2021-07-12 14:25:00,44.78,44.87,44.76,44.87,4609.0,41.3183,41.4014,41.2999,41.4014,4609.0
2021-07-12 14:30:00,44.87,44.92,44.86,44.89,4187.0,41.4014,41.4475,41.3921,41.4198,4187.0
2021-07-12 14:35:00,44.92,44.92,44.86,44.88,9791.0,41.4475,41.4475,41.3921,41.4106,9791.0
2021-07-12 14:40:00,44.89,44.93,44.88,44.93,7459.0,41.4198,41.4567,41.4106,41.4567,7459.0
2021-07-12 14:45:00,44.91,44.92,44.88,44.9,27549.0,41.4383,41.4475,41.4106,41.4291,27549.0
2021-07-12 14:50:00,44.89,44.92,44.88,44.89,8796.0,41.4198,41.4475,41.4106,41.4198,8796.0
2021-07-12 14:55:00,44.91,44.96,44.87,44.96,7840.0,41.4383,41.4844,41.4014,41.4844,7840.0
2021-07-12 15:00:00,44.95,44.97,44.94,44.96,8333.0,41.4752,41.4936,41.466,41.4844,8333.0
2021-07-12 15:05:00,44.94,44.98,44.91,44.93,9399.0,41.466,41.5029,41.4383,41.4567,9399.0
2021-07-12 15:10:00,44.93,44.97,44.93,44.95,12883.0,41.4567,41.4936,41.4567,41.4752,12883.0
2021-07-12 15:15:00,44.94,45.0,44.93,44.97,8559.0,41.466,41.5213,41.4567,41.4936,8559.0
2021-07-12 15:20:00,44.97,45.01,44.92,44.98,15500.0,41.4936,41.5305,41.4475,41.5029,15500.0
2021-07-12 15:25:00,44.99,45.06,44.99,45.03,6267.0,41.5121,41.5767,41.5121,41.549,6267.0
2021-07-12 15:30:00,45.04,45.04,44.92,44.92,14949.0,41.5582,41.5582,41.4475,41.4475,14949.0
2021-07-12 15:35:00,44.92,44.93,44.79,44.79,12344.0,41.4475,41.4567,41.3276,41.3276,12344.0
2021-07-12 15:40:00,44.8,44.85,44.78,44.8,22004.0,41.3368,41.3829,41.3183,41.3368,22004.0
2021-07-12 15:45:00,44.81,44.81,44.73,44.77,31897.0,41.346,41.346,41.2722,41.3091,31897.0
2021-07-12 15:50:00,44.77,44.79,44.69,44.7,46285.0,41.3091,41.3276,41.2353,41.2445,46285.0
2021-07-12 15:55:00,44.7,44.7,44.56,44.66,108635.0,41.2445,41.2445,41.1153,41.2076,108635.0
2021-07-13 09:30:00,44.32,44.32,44.0,44.13,18246.0,40.8939,40.8939,40.5986,40.7186,18246.0
2021-07-13 09:35:00,44.2,44.53,44.16,44.52,5016.0,40.7832,41.0877,40.7463,41.0784,5016.0
2021-07-13 09:40:00,44.49,44.55,44.42,44.45,5364.0,41.0507,41.1061,40.9862,41.0138,5364.0
2021-07-13 09:45:00,44.45,44.56,44.36,44.37,10697.0,41.0138,41.1153,40.9308,40.94,10697.0
2021-07-13 09:50:00,44.3,44.36,44.19,44.29,8462.0,40.8754,40.9308,40.7739,40.8662,8462.0
2021-07-13 09:55:00,44.27,44.4,44.24,44.28,4232.0,40.8478,40.9677,40.8201,40.857,4232.0
2021-07-13 10:00:00,44.29,44.33,44.08,44.08,6429.0,40.8662,40.9031,40.6724,40.6724,6429.0
2021-07-13 10:05:00,44.19,44.25,44.11,44.24,11433.0,40.7739,40.8293,40.7001,40.8201,11433.0
2021-07-13 10:10:00,44.29,44.3,44.13,44.13,5569.0,40.8662,40.8754,40.7186,40.7186,5569.0
2021-07-13 10:15:00,44.16,44.26,44.11,44.26,4333.0,40.7463,40.8385,40.7001,40.8385,4333.0
2021-07-13 10:20:00,44.25,44.4,44.18,44.36,15824.0,40.8293,40.9677,40.7647,40.9308,15824.0
2021-07-13 10:25:00,44.32,44.4,44.24,44.3,13413.0,40.8939,40.9677,40.8201,40.8754,13413.0
2021-07-13 10:30:00,44.3,44.41,44.29,44.36,10577.0,40.8754,40.9769,40.8662,40.9308,10577.0
2021-07-13 10:35:00,44.33,44.36,44.28,44.32,24009.0,40.9031,40.9308,40.857,40.8939,24009.0
2021-07-13 10:40:00,44.36,44.39,44.22,44.27,25960.0,40.9308,40.9585,40.8016,40.8478,25960.0
2021-07-13 10:45:00,44.28,44.32,44.2,44.2,18307.0,40.857,40.8939,40.7832,40.7832,18307.0
2021-07-13 10:50:00,44.19,44.32,44.18,44.27,4984.0,40.7739,40.8939,40.7647,40.8478,4984.0
2021-07-13 10:55:00,44.27,44.38,44.22,44.32,5217.0,40.8478,40.9492,40.8016,40.8939,5217.0
2021-07-13 11:00:00,44.35,44.35,44.12,44.12,7020.0,40.9216,40.9216,40.7093,40.7093,7020.0
2021-07-13 11:05:00,44.12,44.23,44.07,44.23,7145.0,40.7093,40.8108,40.6632,40.8108,7145.0
2021-07-13 11:10:00,44.24,44.24,44.12,44.12,4316.0,40.8201,40.8201,40.7093,40.7093,4316.0
2021-07-13 11:15:00,44.14,44.14,44.05,44.06,3637.0,40.7278,40.7278,40.6448,40.654,3637.0
2021-07-13 11:20:00,44.07,44.12,44.04,44.11,6007.0,40.6632,40.7093,40.6355,40.7001,6007.0
2021-07-13 11:25:00,44.1,44.17,44.08,44.14,4524.0,40.6909,40.7555,40.6724,40.7278,4524.0
2021-07-13 11:30:00,44.12,44.19,44.07,44.16,6237.0,40.7093,40.7739,40.6632,40.7463,6237.0
2021-07-13 11:35:00,44.14,44.23,44.11,44.21,3712.0,40.7278,40.8108,40.7001,40.7924,3712.0
2021-07-13 11:40:00,44.24,44.27,44.21,44.21,7396.0,40.8201,40.8478,40.7924,40.7924,7396.0
2021-07-13 11:45:00,44.21,44.24,44.2,44.23,2500.0,40.7924,40.8201,40.7832,40.8108,2500.0
2021-07-13 11:50:00,44.23,44.27,44.19,44.25,3081.0,40.8108,40.8478,40.7739,40.8293,3081.0
2021-07-13 11:55:00,44.22,44.23,44.15,44.19,10943.0,40.8016,40.8108,40.737,40.7739,10943.0
2021-07-13 12:00:00,44.2,44.26,44.19,44.19,6230.0,40.7832,40.8385,40.7739,40.7739,6230.0
2021-07-13 12:05:00,44.21,44.26,44.2,44.26,3198.0,40.7924,40.8385,40.7832,40.8385,3198.0
2021-07-13 12:10:00,44.25,44.27,44.24,44.25,3141.0,40.8293,40.8478,40.8201,40.8293,3141.0
2021-07-13 12:15:00,44.23,44.25,44.16,44.16,3037.0,40.8108,40.8293,40.7463,40.7463,3037.0
2021-07-13 12:20:00,44.15,44.24,44.15,44.2,3207.0,40.737,40.8201,40.737,40.7832,3207.0
2021-07-13 12:25:00,44.17,44.21,44.15,44.15,5496.0,40.7555,40.7924,40.737,40.737,5496.0
2021-07-13 12:30:00,44.16,44.19,44.14,44.18,3312.0,40.7463,40.7739,40.7278,40.7647,3312.0
2021-07-13 12:35:00,44.18,44.18,44.14,44.17,4576.0,40.7647,40.7647,40.7278,40.7555,4576.0
2021-07-13 12:40:00,44.18,44.23,44.18,44.18,5671.0,40.7647,40.8108,40.7647,40.7647,5671.0
2021-07-13 12:45:00,44.19,44.22,44.16,44.16,6924.0,40.7739,40.8016,40.7463,40.7463,6924.0
2021-07-13 12:50:00,44.19,44.25,44.17,44.25,6050.0,40.7739,40.8293,40.7555,40.8293,6050.0
2021-07-13 12:55:00,44.25,44.26,44.16,44.18,7606.0,40.8293,40.8385,40.7463,40.7647,7606.0
2021-07-13 13:00:00,44.17,44.22,44.17,44.2,4337.0,40.7555,40.8016,40.7555,40.7832,4337.0
2021-07-13 13:05:00,44.18,44.19,44.11,44.14,3249.0,40.7647,40.7739,40.7001,40.7278,3249.0
2021-07-13 13:10:00,44.12,44.12,44.06,44.06,3838.0,40.7093,40.7093,40.654,40.654,3838.0
2021-07-13 13:15:00,44.06,44.11,44.03,44.03,2810.0,40.654,40.7001,40.6263,40.6263,2810.0
2021-07-13 13:20:00,44.05,44.18,44.03,44.17,7222.0,40.6448,40.7647,40.6263,40.7555,7222.0
2021-07-13 13:25:00,44.15,44.19,44.14,44.15,3125.0,40.737,40.7739,40.7278,40.737,3125.0
2021-07-13 13:30:00,44.17,44.19,44.13,44.16,4487.0,40.7555,40.7739,40.7186,40.7463,4487.0
2021-07-13 13:35:00,44.16,44.19,44.11,44.15,4956.0,40.7463,40.7739,40.7001,40.737,4956.0
2021-07-13 13:40:00,44.17,44.23,44.16,44.19,7165.0,40.7555,40.8108,40.7463,40.7739,7165.0
2021-07-13 13:45:00,44.19,44.25,44.18,44.23,5284.0,40.7739,40.8293,40.7647,40.8108,5284.0
2021-07-13 13:50:00,44.26,44.26,44.21,44.25,9498.0,40.8385,40.8385,40.7924,40.8293,9498.0
2021-07-13 13:55:00,44.26,44.27,44.23,44.25,19280.0,40.8385,40.8478,40.8108,40.8293,19280.0
2021-07-13 14:00:00,44.24,44.28,44.15,44.15,18611.0,40.8201,40.857,40.737,40.737,18611.0
2021-07-13 14:05:00,44.14,44.19,44.14,44.16,4609.0,40.7278,40.7739,40.7278,40.7463,4609.0
2021-07-13 14:10:00,44.17,44.24,44.17,44.23,3668.0,40.7555,40.8201,40.7555,40.8108,3668.0
2021-07-13 14:15:00,44.26,44.27,44.23,44.26,6217.0,40.8385,40.8478,40.8108,40.8385,6217.0
2021-07-13 14:20:00,44.24,44.26,44.17,44.2,6765.0,40.8201,40.8385,40.7555,40.7832,6765.0
2021-07-13 14:25:00,44.2,44.21,44.15,44.17,5232.0,40.7832,40.7924,40.737,40.7555,5232.0
2021-07-13 14:30:00,44.17,44.28,44.15,44.23,58561.0,40.7555,40.857,40.737,40.8108,58561.0
2021-07-13 14:35:00,44.24,44.28,44.21,44.23,59472.0,40.8201,40.857,40.7924,40.8108,59472.0
2021-07-13 14:40:00,44.22,44.23,44.11,44.12,6443.0,40.8016,40.8108,40.7001,40.7093,6443.0
2021-07-13 14:45:00,44.12,44.26,44.06,44.24,34770.0,40.7093,40.8385,40.654,40.8201,34770.0
2021-07-13 14:50:00,44.22,44.26,44.2,44.23,42025.0,40.8016,40.8385,40.7832,40.8108,42025.0
2021-07-13 14:55:00,44.25,44.28,44.22,44.25,37619.0,40.8293,40.857,40.8016,40.8293,37619.0
2021-07-13 15:00:00,44.26,44.26,44.22,44.25,27281.0,40.8385,40.8385,40.8016,40.8293,27281.0
2021-07-13 15:05:00,44.24,44.26,44.22,44.22,22664.0,40.8201,40.8385,40.8016,40.8016,22664.0
2021-07-13 15:10:00,44.22,44.24,44.19,44.21,11994.0,40.8016,40.8201,40.7739,40.7924,11994.0
2021-07-13 15:15:00,44.21,44.3,44.21,44.25,34758.0,40.7924,40.8754,40.7924,40.8293,34758.0
2021-07-13 15:20:00,44.25,44.26,44.2,44.25,18003.0,40.8293,40.8385,40.7832,40.8293,18003.0
2021-07-13 15:25:00,44.25,44.29,44.23,44.29,19154.0,40.8293,40.8662,40.8108,40.8662,19154.0
2021-07-13 15:30:00,44.29,44.33,44.22,44.32,18660.0,40.8662,40.9031,40.8016,40.8939,18660.0
2021-07-13 15:35:00,44.32,44.32,44.14,44.16,37338.0,40.8939,40.8939,40.7278,40.7463,37338.0
2021-07-13 15:40:00,44.16,44.33,44.15,44.31,33492.0,40.7463,40.9031,40.737,40.8847,33492.0
2021-07-13 15:45:00,44.31,44.33,44.26,44.31,43298.0,40.8847,40.9031,40.8385,40.8847,43298.0
2021-07-13 15:50:00,44.31,44.38,44.26,44.38,101432.0,40.8847,40.9492,40.8385,40.9492,101432.0
2021-07-13 15:55:00,44.38,44.6,44.32,44.39,458329.0,40.9492,41.1522,40.8939,40.9585,458329.0
2021-07-14 09:30:00,44.88,45.22,44.74,45.04,31855.0,41.4106,41.7243,41.2814,41.5582,31855.0
2021-07-14 09:35:00,45.0,45.49,45.0,45.37,29578.0,41.5213,41.9734,41.5213,41.8627,29578.0
2021-07-14 09:40:00,45.38,45.6,45.27,45.3,28578.0,41.8719,42.0749,41.7704,41.7981,28578.0
2021-07-14 09:45:00,45.3,45.3,44.93,45.07,56088.0,41.7981,41.7981,41.4567,41.5859,56088.0
2021-07-14 09:50:00,45.02,45.04,44.82,44.93,14655.0,41.5398,41.5582,41.3552,41.4567,14655.0
2021-07-14 09:55:00,44.93,44.94,44.69,44.69,17677.0,41.4567,41.466,41.2353,41.2353,17677.0
2021-07-14 10:00:00,44.69,44.75,44.29,44.31,21556.0,41.2353,41.2906,40.8662,40.8847,21556.0
2021-07-14 10:05:00,44.33,44.45,44.24,44.24,20630.0,40.9031,41.0138,40.8201,40.8201,20630.0
2021-07-14 10:10:00,44.19,44.33,44.15,44.2,14962.0,40.7739,40.9031,40.737,40.7832,14962.0
2021-07-14 10:15:00,44.18,44.47,44.18,44.34,19733.0,40.7647,41.0323,40.7647,40.9123,19733.0
2021-07-14 10:20:00,44.33,44.41,44.27,44.35,7186.0,40.9031,40.9769,40.8478,40.9216,7186.0
2021-07-14 10:25:00,44.38,44.46,44.25,44.25,16088.0,40.9492,41.0231,40.8293,40.8293,16088.0
2021-07-14 10:30:00,44.25,44.29,44.03,44.04,5802.0,40.8293,40.8662,40.6263,40.6355,5802.0
2021-07-14 10:35:00,44.07,44.12,43.9,44.0,14164.0,40.6632,40.7093,40.5064,40.5986,14164.0
2021-07-14 10:40:00,43.98,44.03,43.93,44.0,11637.0,40.5802,40.6263,40.534,40.5986,11637.0
2021-07-14 10:45:00,44.03,44.21,43.99,44.16,10692.0,40.6263,40.7924,40.5894,40.7463,10692.0
2021-07-14 10:50:00,44.14,44.14,43.94,43.94,6455.0,40.7278,40.7278,40.5433,40.5433,6455.0
2021-07-14 10:55:00,43.94,43.95,43.85,43.85,5871.0,40.5433,40.5525,40.4602,40.4602,5871.0
2021-07-14 11:00:00,43.85,43.97,43.76,43.89,15814.0,40.4602,40.5709,40.3772,40.4971,15814.0
2021-07-14 11:05:00,43.85,43.86,43.77,43.77,32667.0,40.4602,40.4694,40.3864,40.3864,32667.0
2021-07-14 11:10:00,43.77,43.83,43.76,43.81,20725.0,40.3864,40.4418,40.3772,40.4233,20725.0
2021-07-14 11:15:00,43.82,43.82,43.72,43.74,4121.0,40.4325,40.4325,40.3403,40.3587,4121.0
2021-07-14 11:20:00,43.73,43.75,43.66,43.68,2798.0,40.3495,40.3679,40.2849,40.3034,2798.0
2021-07-14 11:25:00,43.67,43.67,43.5,43.56,8562.0,40.2941,40.2941,40.1373,40.1926,8562.0
2021-07-14 11:30:00,43.55,43.68,43.47,43.47,8643.0,40.1834,40.3034,40.1096,40.1096,8643.0
2021-07-14 11:35:00,43.49,43.55,43.28,43.3,13307.0,40.128,40.1834,39.9343,39.9527,13307.0
2021-07-14 11:40:00,43.27,43.3,43.18,43.28,11642.0,39.9251,39.9527,39.842,39.9343,11642.0
2021-07-14 11:45:00,43.25,43.28,43.16,43.19,8820.0,39.9066,39.9343,39.8236,39.8512,8820.0
2021-07-14 11:50:00,43.18,43.21,43.1,43.14,4432.0,39.842,39.8697,39.7682,39.8051,4432.0
2021-07-14 11:55:00,43.12,43.12,42.94,43.04,10151.0,39.7867,39.7867,39.6206,39.7128,10151.0
2021-07-14 12:00:00,43.03,43.42,43.01,43.42,6754.0,39.7036,40.0635,39.6852,40.0635,6754.0
2021-07-14 12:05:00,43.39,43.39,43.22,43.26,10706.0,40.0358,40.0358,39.8789,39.9158,10706.0
2021-07-14 12:10:00,43.26,43.28,43.21,43.22,3522.0,39.9158,39.9343,39.8697,39.8789,3522.0
2021-07-14 12:15:00,43.2,43.25,43.17,43.19,6298.0,39.8605,39.9066,39.8328,39.8512,6298.0
2021-07-14 12:20:00,43.15,43.4,43.15,43.4,17251.0,39.8143,40.045,39.8143,40.045,17251.0
2021-07-14 12:25:00,43.4,43.47,43.36,43.45,14457.0,40.045,40.1096,40.0081,40.0911,14457.0
2021-07-14 12:30:00,43.43,43.56,43.37,43.53,10203.0,40.0727,40.1926,40.0173,40.165,10203.0
2021-07-14 12:35:00,43.52,43.6,43.43,43.6,4821.0,40.1557,40.2295,40.0727,40.2295,4821.0
2021-07-14 12:40:00,43.57,43.59,43.45,43.48,4594.0,40.2019,40.2203,40.0911,40.1188,4594.0
2021-07-14 12:45:00,43.47,43.47,43.34,43.42,8191.0,40.1096,40.1096,39.9896,40.0635,8191.0
2021-07-14 12:50:00,43.4,43.5,43.37,43.5,3596.0,40.045,40.1373,40.0173,40.1373,3596.0
2021-07-14 12:55:00,43.52,43.52,43.46,43.51,5911.0,40.1557,40.1557,40.1004,40.1465,5911.0
2021-07-14 13:00:00,43.49,43.63,43.47,43.6,16251.0,40.128,40.2572,40.1096,40.2295,16251.0
2021-07-14 13:05:00,43.61,43.61,43.42,43.44,7652.0,40.2388,40.2388,40.0635,40.0819,7652.0
2021-07-14 13:10:00,43.46,43.54,43.42,43.5,3697.0,40.1004,40.1742,40.0635,40.1373,3697.0
2021-07-14 13:15:00,43.44,43.44,43.23,43.28,21134.0,40.0819,40.0819,39.8881,39.9343,21134.0
2021-07-14 13:20:00,43.26,43.43,43.21,43.34,4312.0,39.9158,40.0727,39.8697,39.9896,4312.0
2021-07-14 13:25:00,43.33,43.39,43.29,43.38,3516.0,39.9804,40.0358,39.9435,40.0266,3516.0
2021-07-14 13:30:00,43.39,43.5,43.38,43.42,2802.0,40.0358,40.1373,40.0266,40.0635,2802.0
2021-07-14 13:35:00,43.44,43.48,43.39,43.4,4569.0,40.0819,40.1188,40.0358,40.045,4569.0
2021-07-14 13:40:00,43.41,43.41,43.33,43.37,9661.0,40.0542,40.0542,39.9804,40.0173,9661.0
2021-07-14 13:45:00,43.36,43.39,43.29,43.34,5149.0,40.0081,40.0358,39.9435,39.9896,5149.0
2021-07-14 13:50:00,43.4,43.41,43.35,43.39,2814.0,40.045,40.0542,39.9989,40.0358,2814.0
2021-07-14 13:55:00,43.38,43.43,43.35,43.39,7471.0,40.0266,40.0727,39.9989,40.0358,7471.0
2021-07-14 14:00:00,43.39,43.41,43.32,43.32,7679.0,40.0358,40.0542,39.9712,39.9712,7679.0
2021-07-14 14:05:00,43.29,43.31,43.18,43.23,3518.0,39.9435,39.962,39.842,39.8881,3518.0
2021-07-14 14:10:00,43.23,43.32,43.22,43.3,14457.0,39.8881,39.9712,39.8789,39.9527,14457.0
2021-07-14 14:15:00,43.33,43.39,43.27,43.27,8550.0,39.9804,40.0358,39.9251,39.9251,8550.0
2021-07-14 14:20:00,43.27,43.29,43.23,43.23,3669.0,39.9251,39.9435,39.8881,39.8881,3669.0
2021-07-14 14:25:00,43.23,43.27,43.21,43.24,8863.0,39.8881,39.9251,39.8697,39.8974,8863.0
2021-07-14 14:30:00,43.25,43.29,43.22,43.23,6801.0,39.9066,39.9435,39.8789,39.8881,6801.0
2021-07-14 14:35:00,43.22,43.27,43.18,43.26,6991.0,39.8789,39.9251,39.842,39.9158,6991.0
2021-07-14 14:40:00,43.26,43.34,43.26,43.29,7149.0,39.9158,39.9896,39.9158,39.9435,7149.0
2021-07-14 14:45:00,43.27,43.31,43.25,43.29,7180.0,39.9251,39.962,39.9066,39.9435,7180.0
2021-07-14 14:50:00,43.29,43.29,43.23,43.23,5427.0,39.9435,39.9435,39.8881,39.8881,5427.0
2021-07-14 14:55:00,43.23,43.27,43.13,43.13,15643.0,39.8881,39.9251,39.7959,39.7959,15643.0
2021-07-14 15:00:00,43.13,43.27,43.12,43.26,8746.0,39.7959,39.9251,39.7867,39.9158,8746.0
2021-07-14 15:05:00,43.26,43.32,43.24,43.28,10308.0,39.9158,39.9712,39.8974,39.9343,10308.0
2021-07-14 15:10:00,43.29,43.31,43.25,43.27,12180.0,39.9435,39.962,39.9066,39.9251,12180.0
2021-07-14 15:15:00,43.26,43.27,43.16,43.18,18129.0,39.9158,39.9251,39.8236,39.842,18129.0
2021-07-14 15:20:00,43.18,43.21,43.04,43.05,12346.0,39.842,39.8697,39.7128,39.7221,12346.0
2021-07-14 15:25:00,43.05,43.07,43.0,43.01,17855.0,39.7221,39.7405,39.6759,39.6852,17855.0
2021-07-14 15:30:00,43.03,43.04,42.91,42.95,38163.0,39.7036,39.7128,39.5929,39.6298,38163.0
2021-07-14 15:35:00,42.96,43.03,42.89,42.9,49771.0,39.639,39.7036,39.5744,39.5837,49771.0
2021-07-14 15:40:00,42.89,42.91,42.83,42.85,60302.0,39.5744,39.5929,39.5191,39.5375,60302.0
2021-07-14 15:45:00,42.84,42.95,42.82,42.88,51869.0,39.5283,39.6298,39.5098,39.5652,51869.0
2021-07-14 15:50:00,42.88,42.93,42.82,42.88,93687.0,39.5652,39.6113,39.5098,39.5652,93687.0
2021-07-14 15:55:00,42.88,43.06,42.85,43.04,218923.0,39.5652,39.7313,39.5375,39.7128,218923.0
2021-07-15 09:30:00,42.34,42.76,42.17,42.66,22893.0,39.0669,39.4545,38.9101,39.3622,22893.0
2021-07-15 09:35:00,42.72,42.74,42.65,42.65,3424.0,39.4176,39.436,39.353,39.353,3424.0
2021-07-15 09:40:00,42.59,42.63,42.26,42.37,26948.0,39.2976,39.3345,38.9931,39.0946,26948.0
2021-07-15 09:45:00,42.39,42.55,42.28,42.29,9858.0,39.1131,39.2607,39.0116,39.0208,9858.0
2021-07-15 09:50:00,42.3,42.4,42.1,42.19,9929.0,39.03,39.1223,38.8455,38.9285,9929.0
2021-07-15 09:55:00,42.19,42.46,42.19,42.4,14725.0,38.9285,39.1777,38.9285,39.1223,14725.0
2021-07-15 10:00:00,42.5,42.61,42.48,42.59,8314.0,39.2146,39.3161,39.1961,39.2976,8314.0
2021-07-15 10:05:00,42.62,42.62,42.43,42.5,12413.0,39.3253,39.3253,39.15,39.2146,12413.0
2021-07-15 10:10:00,42.5,42.53,42.43,42.47,13561.0,39.2146,39.2423,39.15,39.1869,13561.0
2021-07-15 10:15:00,42.49,42.5,42.42,42.45,18183.0,39.2054,39.2146,39.1408,39.1684,18183.0
2021-07-15 10:20:00,42.45,42.51,42.27,42.51,23951.0,39.1684,39.2238,39.0024,39.2238,23951.0
2021-07-15 10:25:00,42.5,42.52,42.38,42.4,29332.0,39.2146,39.233,39.1039,39.1223,29332.0
2021-07-15 10:30:00,42.38,42.45,42.2,42.2,23622.0,39.1039,39.1684,38.9378,38.9378,23622.0
2021-07-15 10:35:00,42.23,42.23,42.03,42.16,9491.0,38.9655,38.9655,38.7809,38.9009,9491.0
2021-07-15 10:40:00,42.14,42.17,41.93,41.96,30239.0,38.8824,38.9101,38.6886,38.7163,30239.0
2021-07-15 10:45:00,41.96,42.14,41.96,42.14,20317.0,38.7163,38.8824,38.7163,38.8824,20317.0
2021-07-15 10:50:00,42.12,42.28,42.1,42.26,12187.0,38.864,39.0116,38.8455,38.9931,12187.0
2021-07-15 10:55:00,42.26,42.39,42.24,42.37,20721.0,38.9931,39.1131,38.9747,39.0946,20721.0
2021-07-15 11:00:00,42.38,42.44,42.19,42.25,28027.0,39.1039,39.1592,38.9285,38.9839,28027.0
2021-07-15 11:05:00,42.24,42.34,42.24,42.28,14801.0,38.9747,39.0669,38.9747,39.0116,14801.0
2021-07-15 11:10:00,42.28,42.31,42.2,42.26,14705.0,39.0116,39.0393,38.9378,38.9931,14705.0
2021-07-15 11:15:00,42.27,42.39,42.27,42.35,10648.0,39.0024,39.1131,39.0024,39.0762,10648.0
2021-07-15 11:20:00,42.34,42.45,42.34,42.43,11939.0,39.0669,39.1684,39.0669,39.15,11939.0
2021-07-15 11:25:00,42.42,42.45,42.37,42.38,25245.0,39.1408,39.1684,39.0946,39.1039,25245.0
2021-07-15 11:30:00,42.37,42.39,42.34,42.35,11144.0,39.0946,39.1131,39.0669,39.0762,11144.0
2021-07-15 11:35:00,42.36,42.57,42.34,42.53,58534.0,39.0854,39.2792,39.0669,39.2423,58534.0
2021-07-15 11:40:00,42.52,42.54,42.43,42.51,23315.0,39.233,39.2515,39.15,39.2238,23315.0
2021-07-15 11:45:00,42.51,42.59,42.45,42.59,18042.0,39.2238,39.2976,39.1684,39.2976,18042.0
2021-07-15 11:50:00,42.58,42.71,42.54,42.71,8096.0,39.2884,39.4083,39.2515,39.4083,8096.0
2021-07-15 11:55:00,42.7,42.73,42.53,42.53,18432.0,39.3991,39.4268,39.2423,39.2423,18432.0
2021-07-15 12:00:00,42.56,42.59,42.47,42.48,9483.0,39.2699,39.2976,39.1869,39.1961,9483.0
2021-07-15 12:05:00,42.47,42.47,42.36,42.4,7551.0,39.1869,39.1869,39.0854,39.1223,7551.0
2021-07-15 12:10:00,42.44,42.54,42.42,42.48,10442.0,39.1592,39.2515,39.1408,39.1961,10442.0
2021-07-15 12:15:00,42.5,42.5,42.41,42.42,7858.0,39.2146,39.2146,39.1315,39.1408,7858.0
2021-07-15 12:20:00,42.4,42.48,42.39,42.45,8691.0,39.1223,39.1961,39.1131,39.1684,8691.0
2021-07-15 12:25:00,42.46,42.54,42.45,42.46,7722.0,39.1777,39.2515,39.1684,39.1777,7722.0
2021-07-15 12:30:00,42.47,42.47,42.4,42.4,6504.0,39.1869,39.1869,39.1223,39.1223,6504.0
2021-07-15 12:35:00,42.38,42.43,42.35,42.36,8012.0,39.1039,39.15,39.0762,39.0854,8012.0
2021-07-15 12:40:00,42.36,42.4,42.34,42.39,5857.0,39.0854,39.1223,39.0669,39.1131,5857.0
2021-07-15 12:45:00,42.39,42.39,42.28,42.34,5897.0,39.1131,39.1131,39.0116,39.0669,5897.0
2021-07-15 12:50:00,42.34,42.35,42.26,42.27,3765.0,39.0669,39.0762,38.9931,39.0024,3765.0
2021-07-15 12:55:00,42.27,42.27,42.19,42.21,5774.0,39.0024,39.0024,38.9285,38.947,5774.0
2021-07-15 13:00:00,42.19,42.19,42.1,42.11,9435.0,38.9285,38.9285,38.8455,38.8547,9435.0
2021-07-15 13:05:00,42.12,42.12,42.07,42.09,10048.0,38.864,38.864,38.8178,38.8363,10048.0
2021-07-15 13:10:00,42.09,42.1,42.0,42.01,6412.0,38.8363,38.8455,38.7532,38.7625,6412.0
2021-07-15 13:15:00,42.0,42.02,41.86,41.86,6936.0,38.7532,38.7717,38.6241,38.6241,6936.0
2021-07-15 13:20:00,41.86,42.0,41.86,41.96,10857.0,38.6241,38.7532,38.6241,38.7163,10857.0
2021-07-15 13:25:00,41.94,42.02,41.94,41.97,8904.0,38.6979,38.7717,38.6979,38.7256,8904.0
2021-07-15 13:30:00,41.98,41.99,41.9,41.94,6265.0,38.7348,38.744,38.661,38.6979,6265.0
2021-07-15 13:35:00,41.92,41.96,41.84,41.87,10038.0,38.6794,38.7163,38.6056,38.6333,10038.0
2021-07-15 13:40:00,41.88,41.89,41.68,41.69,14474.0,38.6425,38.6517,38.458,38.4672,14474.0
2021-07-15 13:45:00,41.69,41.78,41.67,41.73,11354.0,38.4672,38.5502,38.4487,38.5041,11354.0
2021-07-15 13:50:00,41.71,41.84,41.67,41.71,6917.0,38.4856,38.6056,38.4487,38.4856,6917.0
2021-07-15 13:55:00,41.69,41.74,41.58,41.62,64070.0,38.4672,38.5133,38.3657,38.4026,64070.0
2021-07-15 14:00:00,41.61,41.77,41.6,41.65,6360.0,38.3934,38.541,38.3842,38.4303,6360.0
2021-07-15 14:05:00,41.67,41.79,41.66,41.76,5479.0,38.4487,38.5595,38.4395,38.5318,5479.0
2021-07-15 14:10:00,41.74,41.83,41.73,41.75,8442.0,38.5133,38.5964,38.5041,38.5226,8442.0
2021-07-15 14:15:00,41.74,41.91,41.74,41.87,17208.0,38.5133,38.6702,38.5133,38.6333,17208.0
2021-07-15 14:20:00,41.86,41.89,41.84,41.89,5815.0,38.6241,38.6517,38.6056,38.6517,5815.0
2021-07-15 14:25:00,41.89,41.92,41.79,41.87,10148.0,38.6517,38.6794,38.5595,38.6333,10148.0
2021-07-15 14:30:00,41.86,41.93,41.83,41.88,12166.0,38.6241,38.6886,38.5964,38.6425,12166.0
2021-07-15 14:35:00,41.89,41.91,41.86,41.91,5340.0,38.6517,38.6702,38.6241,38.6702,5340.0
2021-07-15 14:40:00,41.91,41.98,41.87,41.96,6947.0,38.6702,38.7348,38.6333,38.7163,6947.0
2021-07-15 14:45:00,41.97,41.99,41.93,41.99,7465.0,38.7256,38.744,38.6886,38.744,7465.0
2021-07-15 14:50:00,42.01,42.01,41.82,41.84,18072.0,38.7625,38.7625,38.5871,38.6056,18072.0
2021-07-15 14:55:00,41.84,41.91,41.81,41.9,8688.0,38.6056,38.6702,38.5779,38.661,8688.0
2021-07-15 15:00:00,41.88,41.96,41.85,41.95,8925.0,38.6425,38.7163,38.6148,38.7071,8925.0
2021-07-15 15:05:00,41.94,41.95,41.86,41.92,10273.0,38.6979,38.7071,38.6241,38.6794,10273.0
2021-07-15 15:10:00,41.91,41.92,41.83,41.87,11326.0,38.6702,38.6794,38.5964,38.6333,11326.0
2021-07-15 15:15:00,41.87,41.9,41.81,41.9,11553.0,38.6333,38.661,38.5779,38.661,11553.0
2021-07-15 15:20:00,41.89,41.92,41.82,41.91,12680.0,38.6517,38.6794,38.5871,38.6702,12680.0
2021-07-15 15:25:00,41.93,41.98,41.92,41.93,11221.0,38.6886,38.7348,38.6794,38.6886,11221.0
2021-07-15 15:30:00,41.94,42.0,41.93,41.99,24820.0,38.6979,38.7532,38.6886,38.744,24820.0
2021-07-15 15:35:00,41.99,42.02,41.9,41.96,36552.0,38.744,38.7717,38.661,38.7163,36552.0
2021-07-15 15:40:00,41.97,42.0,41.88,41.89,32149.0,38.7256,38.7532,38.6425,38.6517,32149.0
2021-07-15 15:45:00,41.9,42.01,41.89,41.94,46844.0,38.661,38.7625,38.6517,38.6979,46844.0
2021-07-15 15:50:00,41.95,42.02,41.92,41.95,64882.0,38.7071,38.7717,38.6794,38.7071,64882.0
2021-07-15 15:55:00,41.95,42.03,41.86,41.98,148906.0,38.7071,38.7809,38.6241,38.7348,148906.0
2021-07-16 09:30:00,42.54,42.54,42.22,42.37,12810.0,39.2515,39.2515,38.9562,39.0946,12810.0
2021-07-16 09:35:00,42.32,42.32,42.08,42.14,4300.0,39.0485,39.0485,38.827,38.8824,4300.0
2021-07-16 09:40:00,42.11,42.12,41.9,41.97,8632.0,38.8547,38.864,38.661,38.7256,8632.0
2021-07-16 09:45:00,41.96,42.05,41.9,41.93,19900.0,38.7163,38.7994,38.661,38.6886,19900.0
2021-07-16 09:50:00,41.94,42.14,41.86,42.13,8151.0,38.6979,38.8824,38.6241,38.8732,8151.0
2021-07-16 09:55:00,42.16,42.18,42.04,42.12,4475.0,38.9009,38.9193,38.7901,38.864,4475.0
2021-07-16 10:00:00,42.14,42.14,41.91,41.95,2358.0,38.8824,38.8824,38.6702,38.7071,2358.0
2021-07-16 10:05:00,41.9,41.99,41.84,41.9,23949.0,38.661,38.744,38.6056,38.661,23949.0
2021-07-16 10:10:00,41.94,42.02,41.85,41.86,51714.0,38.6979,38.7717,38.6148,38.6241,51714.0
2021-07-16 10:15:00,41.84,41.95,41.83,41.91,7606.0,38.6056,38.7071,38.5964,38.6702,7606.0
2021-07-16 10:20:00,41.92,41.99,41.87,41.88,5796.0,38.6794,38.744,38.6333,38.6425,5796.0
2021-07-16 10:25:00,41.89,41.89,41.65,41.75,9733.0,38.6517,38.6517,38.4303,38.5226,9733.0
2021-07-16 10:30:00,41.81,41.93,41.81,41.93,1937.0,38.5779,38.6886,38.5779,38.6886,1937.0
2021-07-16 10:35:00,41.94,41.97,41.77,41.77,8129.0,38.6979,38.7256,38.541,38.541,8129.0
2021-07-16 10:40:00,41.78,41.78,41.66,41.66,7264.0,38.5502,38.5502,38.4395,38.4395,7264.0
2021-07-16 10:45:00,41.67,41.71,41.58,41.59,2960.0,38.4487,38.4856,38.3657,38.3749,2960.0
2021-07-16 10:50:00,41.62,41.79,41.58,41.78,17550.0,38.4026,38.5595,38.3657,38.5502,17550.0
2021-07-16 10:55:00,41.79,41.92,41.78,41.91,7334.0,38.5595,38.6794,38.5502,38.6702,7334.0
2021-07-16 11:00:00,41.91,41.94,41.77,41.77,6530.0,38.6702,38.6979,38.541,38.541,6530.0
2021-07-16 11:05:00,41.78,41.92,41.73,41.9,6308.0,38.5502,38.6794,38.5041,38.661,6308.0
2021-07-16 11:10:00,41.88,41.95,41.85,41.93,6784.0,38.6425,38.7071,38.6148,38.6886,6784.0
2021-07-16 11:15:00,41.92,41.92,41.8,41.92,2128.0,38.6794,38.6794,38.5687,38.6794,2128.0
2021-07-16 11:20:00,41.91,41.98,41.87,41.97,6191.0,38.6702,38.7348,38.6333,38.7256,6191.0
2021-07-16 11:25:00,41.99,42.0,41.94,41.97,6008.0,38.744,38.7532,38.6979,38.7256,6008.0
2021-07-16 11:30:00,41.97,42.06,41.97,42.05,18111.0,38.7256,38.8086,38.7256,38.7994,18111.0
2021-07-16 11:35:00,42.07,42.22,42.07,42.14,16795.0,38.8178,38.9562,38.8178,38.8824,16795.0
2021-07-16 11:40:00,42.15,42.19,42.13,42.15,5202.0,38.8916,38.9285,38.8732,38.8916,5202.0
2021-07-16 11:45:00,42.14,42.14,42.03,42.04,8215.0,38.8824,38.8824,38.7809,38.7901,8215.0
2021-07-16 11:50:00,42.05,42.11,42.05,42.09,4420.0,38.7994,38.8547,38.7994,38.8363,4420.0
2021-07-16 11:55:00,42.08,42.1,42.07,42.1,4843.0,38.827,38.8455,38.8178,38.8455,4843.0
2021-07-16 12:00:00,42.1,42.1,42.01,42.03,3900.0,38.8455,38.8455,38.7625,38.7809,3900.0
2021-07-16 12:05:00,42.03,42.04,41.99,42.0,4289.0,38.7809,38.7901,38.744,38.7532,4289.0
2021-07-16 12:10:00,42.02,42.06,41.99,42.01,6682.0,38.7717,38.8086,38.744,38.7625,6682.0
2021-07-16 12:15:00,42.0,42.01,41.96,42.0,8544.0,38.7532,38.7625,38.7163,38.7532,8544.0
2021-07-16 12:20:00,41.98,42.0,41.88,41.88,7112.0,38.7348,38.7532,38.6425,38.6425,7112.0
2021-07-16 12:25:00,41.88,41.9,41.8,41.89,7401.0,38.6425,38.661,38.5687,38.6517,7401.0
2021-07-16 12:30:00,41.9,41.94,41.87,41.93,4683.0,38.661,38.6979,38.6333,38.6886,4683.0
2021-07-16 12:35:00,41.92,41.94,41.89,41.91,5966.0,38.6794,38.6979,38.6517,38.6702,5966.0
2021-07-16 12:40:00,41.94,41.95,41.9,41.95,3824.0,38.6979,38.7071,38.661,38.7071,3824.0
2021-07-16 12:45:00,41.94,41.99,41.88,41.91,9468.0,38.6979,38.744,38.6425,38.6702,9468.0
2021-07-16 12:50:00,41.92,42.03,41.91,42.0,4621.0,38.6794,38.7809,38.6702,38.7532,4621.0
2021-07-16 12:55:00,42.01,42.09,42.01,42.07,5242.0,38.7625,38.8363,38.7625,38.8178,5242.0
2021-07-16 13:00:00,42.07,42.1,42.04,42.08,15392.0,38.8178,38.8455,38.7901,38.827,15392.0
2021-07-16 13:05:00,42.07,42.07,41.99,42.0,9416.0,38.8178,38.8178,38.744,38.7532,9416.0
2021-07-16 13:10:00,42.0,42.0,41.91,41.97,7386.0,38.7532,38.7532,38.6702,38.7256,7386.0
2021-07-16 13:15:00,41.97,41.99,41.94,41.97,6704.0,38.7256,38.744,38.6979,38.7256,6704.0
2021-07-16 13:20:00,41.97,41.98,41.89,41.89,21015.0,38.7256,38.7348,38.6517,38.6517,21015.0
2021-07-16 13:25:00,41.9,41.93,41.85,41.87,7121.0,38.661,38.6886,38.6148,38.6333,7121.0
2021-07-16 13:30:00,41.88,41.88,41.79,41.79,7204.0,38.6425,38.6425,38.5595,38.5595,7204.0
2021-07-16 13:35:00,41.79,41.87,41.79,41.86,8595.0,38.5595,38.6333,38.5595,38.6241,8595.0
2021-07-16 13:40:00,41.87,41.87,41.72,41.75,14259.0,38.6333,38.6333,38.4949,38.5226,14259.0
2021-07-16 13:45:00,41.75,41.75,41.67,41.73,7489.0,38.5226,38.5226,38.4487,38.5041,7489.0
2021-07-16 13:50:00,41.73,41.75,41.69,41.71,9465.0,38.5041,38.5226,38.4672,38.4856,9465.0
2021-07-16 13:55:00,41.7,41.75,41.69,41.72,11528.0,38.4764,38.5226,38.4672,38.4949,11528.0
2021-07-16 14:00:00,41.74,41.74,41.62,41.65,6728.0,38.5133,38.5133,38.4026,38.4303,6728.0
2021-07-16 14:05:00,41.64,41.7,41.6,41.64,12480.0,38.4211,38.4764,38.3842,38.4211,12480.0
2021-07-16 14:10:00,41.65,41.65,41.59,41.61,9255.0,38.4303,38.4303,38.3749,38.3934,9255.0
2021-07-16 14:15:00,41.63,41.7,41.63,41.65,6937.0,38.4118,38.4764,38.4118,38.4303,6937.0
2021-07-16 14:20:00,41.66,41.7,41.62,41.69,4650.0,38.4395,38.4764,38.4026,38.4672,4650.0
2021-07-16 14:25:00,41.72,41.72,41.59,41.59,8630.0,38.4949,38.4949,38.3749,38.3749,8630.0
2021-07-16 14:30:00,41.59,41.63,41.59,41.62,7721.0,38.3749,38.4118,38.3749,38.4026,7721.0
2021-07-16 14:35:00,41.64,41.66,41.56,41.59,8011.0,38.4211,38.4395,38.3472,38.3749,8011.0
2021-07-16 14:40:00,41.59,41.64,41.53,41.55,11927.0,38.3749,38.4211,38.3196,38.338,11927.0
2021-07-16 14:45:00,41.55,41.55,41.47,41.5,21956.0,38.338,38.338,38.2642,38.2919,21956.0
2021-07-16 14:50:00,41.49,41.57,41.48,41.53,11970.0,38.2827,38.3565,38.2734,38.3196,11970.0
2021-07-16 14:55:00,41.53,41.54,41.44,41.45,8699.0,38.3196,38.3288,38.2365,38.2457,8699.0
2021-07-16 15:00:00,41.41,41.41,41.3,41.38,14714.0,38.2088,38.2088,38.1073,38.1812,14714.0
2021-07-16 15:05:00,41.39,41.41,41.35,41.41,5179.0,38.1904,38.2088,38.1535,38.2088,5179.0
2021-07-16 15:10:00,41.42,41.44,41.37,41.39,6938.0,38.2181,38.2365,38.1719,38.1904,6938.0
2021-07-16 15:15:00,41.4,41.45,41.38,41.44,11742.0,38.1996,38.2457,38.1812,38.2365,11742.0
2021-07-16 15:20:00,41.43,41.46,41.37,41.39,15435.0,38.2273,38.255,38.1719,38.1904,15435.0
2021-07-16 15:25:00,41.39,41.4,41.31,41.33,23744.0,38.1904,38.1996,38.1166,38.135,23744.0
2021-07-16 15:30:00,41.32,41.38,41.23,41.33,50777.0,38.1258,38.1812,38.0428,38.135,50777.0
2021-07-16 15:35:00,41.32,41.33,41.24,41.26,11724.0,38.1258,38.135,38.052,38.0704,11724.0
2021-07-16 15:40:00,41.27,41.35,41.25,41.26,28579.0,38.0797,38.1535,38.0612,38.0704,28579.0
2021-07-16 15:45:00,41.25,41.26,41.22,41.25,20767.0,38.0612,38.0704,38.0335,38.0612,20767.0
2021-07-16 15:50:00,41.25,41.31,41.23,41.3,47599.0,38.0612,38.1166,38.0428,38.1073,47599.0
2021-07-16 15:55:00,41.3,41.37,41.27,41.33,126270.0,38.1073,38.1719,38.0797,38.135,126270.0
2021-07-19 09:30:00,39.77,40.35,39.57,40.09,71995.0,36.6956,37.2308,36.5111,36.9909,71995.0
2021-07-19 09:35:00,40.11,40.46,39.94,39.97,19375.0,37.0093,37.3323,36.8525,36.8802,19375.0
2021-07-19 09:40:00,39.91,39.95,39.55,39.7,18422.0,36.8248,36.8617,36.4926,36.631,18422.0
2021-07-19 09:45:00,39.68,39.8,39.44,39.44,29045.0,36.6126,36.7233,36.3911,36.3911,29045.0
2021-07-19 09:50:00,39.44,39.48,39.03,39.03,27796.0,36.3911,36.428,36.0128,36.0128,27796.0
2021-07-19 09:55:00,39.07,39.21,38.91,39.1,35058.0,36.0497,36.1789,35.9021,36.0774,35058.0
2021-07-19 10:00:00,39.09,39.14,38.87,39.06,20674.0,36.0682,36.1143,35.8652,36.0405,20674.0
2021-07-19 10:05:00,39.05,39.2,38.96,39.12,28597.0,36.0313,36.1697,35.9482,36.0959,28597.0
2021-07-19 10:10:00,39.09,39.29,38.95,39.02,61145.0,36.0682,36.2527,35.939,36.0036,61145.0
2021-07-19 10:15:00,39.02,39.02,38.81,38.93,15071.0,36.0036,36.0036,35.8098,35.9206,15071.0
2021-07-19 10:20:00,38.9,39.42,38.83,39.42,23128.0,35.8929,36.3727,35.8283,36.3727,23128.0
2021-07-19 10:25:00,39.35,39.44,39.3,39.41,16577.0,36.3081,36.3911,36.262,36.3634,16577.0
2021-07-19 10:30:00,39.4,39.59,39.32,39.58,26904.0,36.3542,36.5295,36.2804,36.5203,26904.0
2021-07-19 10:35:00,39.56,39.69,39.39,39.69,19480.0,36.5019,36.6218,36.345,36.6218,19480.0
2021-07-19 10:40:00,39.65,39.88,39.62,39.84,13336.0,36.5849,36.7971,36.5572,36.7602,13336.0
2021-07-19 10:45:00,39.91,39.92,39.8,39.89,15688.0,36.8248,36.834,36.7233,36.8063,15688.0
2021-07-19 10:50:00,39.86,39.86,39.5,39.5,8524.0,36.7787,36.7787,36.4465,36.4465,8524.0
2021-07-19 10:55:00,39.49,39.55,39.45,39.52,14414.0,36.4373,36.4926,36.4004,36.4649,14414.0
2021-07-19 11:00:00,39.54,39.74,39.43,39.71,9688.0,36.4834,36.6679,36.3819,36.6403,9688.0
2021-07-19 11:05:00,39.7,39.81,39.57,39.79,4804.0,36.631,36.7325,36.5111,36.7141,4804.0
2021-07-19 11:10:00,39.81,39.97,39.72,39.94,8967.0,36.7325,36.8802,36.6495,36.8525,8967.0
2021-07-19 11:15:00,39.94,40.02,39.93,40.02,6926.0,36.8525,36.9263,36.8433,36.9263,6926.0
2021-07-19 11:20:00,40.01,40.09,39.94,40.04,18412.0,36.9171,36.9909,36.8525,36.9447,18412.0
2021-07-19 11:25:00,40.02,40.12,40.0,40.09,8040.0,36.9263,37.0186,36.9078,36.9909,8040.0
2021-07-19 11:30:00,40.07,40.37,40.05,40.36,16048.0,36.9724,37.2492,36.954,37.24,16048.0
2021-07-19 11:35:00,40.34,40.48,40.28,40.43,28701.0,37.2216,37.3507,37.1662,37.3046,28701.0
2021-07-19 11:40:00,40.41,40.43,40.24,40.27,9184.0,37.2861,37.3046,37.1293,37.157,9184.0
2021-07-19 11:45:00,40.25,40.31,40.07,40.09,11680.0,37.1385,37.1939,36.9724,36.9909,11680.0
2021-07-19 11:50:00,40.1,40.21,40.05,40.21,10266.0,37.0001,37.1016,36.954,37.1016,10266.0
2021-07-19 11:55:00,40.25,40.38,40.19,40.3,7095.0,37.1385,37.2585,37.0832,37.1846,7095.0
2021-07-19 12:00:00,40.29,40.43,40.19,40.37,20054.0,37.1754,37.3046,37.0832,37.2492,20054.0
2021-07-19 12:05:00,40.37,40.41,40.26,40.28,29341.0,37.2492,37.2861,37.1477,37.1662,29341.0
2021-07-19 12:10:00,40.25,40.27,40.18,40.19,6631.0,37.1385,37.157,37.0739,37.0832,6631.0
2021-07-19 12:15:00,40.16,40.24,40.07,40.09,6634.0,37.0555,37.1293,36.9724,36.9909,6634.0
2021-07-19 12:20:00,40.1,40.19,40.05,40.12,8077.0,37.0001,37.0832,36.954,37.0186,8077.0
2021-07-19 12:25:00,40.11,40.13,40.01,40.01,3858.0,37.0093,37.0278,36.9171,36.9171,3858.0
2021-07-19 12:30:00,40.0,40.04,39.94,40.04,23160.0,36.9078,36.9447,36.8525,36.9447,23160.0
2021-07-19 12:35:00,40.01,40.01,39.9,39.94,17371.0,36.9171,36.9171,36.8156,36.8525,17371.0
2021-07-19 12:40:00,39.97,40.0,39.86,39.92,36189.0,36.8802,36.9078,36.7787,36.834,36189.0
2021-07-19 12:45:00,39.93,40.03,39.89,40.0,21527.0,36.8433,36.9355,36.8063,36.9078,21527.0
2021-07-19 12:50:00,39.96,40.04,39.89,39.99,10708.0,36.8709,36.9447,36.8063,36.8986,10708.0
2021-07-19 12:55:00,39.97,40.0,39.89,39.99,14583.0,36.8802,36.9078,36.8063,36.8986,14583.0
2021-07-19 13:00:00,39.99,40.17,39.97,40.13,8501.0,36.8986,37.0647,36.8802,37.0278,8501.0
2021-07-19 13:05:00,40.13,40.13,40.06,40.11,4920.0,37.0278,37.0278,36.9632,37.0093,4920.0
2021-07-19 13:10:00,40.11,40.11,39.97,40.08,16169.0,37.0093,37.0093,36.8802,36.9817,16169.0
2021-07-19 13:15:00,40.12,40.13,40.02,40.02,6730.0,37.0186,37.0278,36.9263,36.9263,6730.0
2021-07-19 13:20:00,40.04,40.1,39.92,40.03,17220.0,36.9447,37.0001,36.834,36.9355,17220.0
2021-07-19 13:25:00,40.04,40.09,39.98,40.07,10787.0,36.9447,36.9909,36.8894,36.9724,10787.0
2021-07-19 13:30:00,40.06,40.08,39.99,40.05,6034.0,36.9632,36.9817,36.8986,36.954,6034.0
2021-07-19 13:35:00,40.06,40.24,40.03,40.2,6649.0,36.9632,37.1293,36.9355,37.0924,6649.0
2021-07-19 13:40:00,40.15,40.18,39.96,39.98,21227.0,37.0462,37.0739,36.8709,36.8894,21227.0
2021-07-19 13:45:00,39.98,40.01,39.89,39.89,8107.0,36.8894,36.9171,36.8063,36.8063,8107.0
2021-07-19 13:50:00,39.91,39.99,39.8,39.96,10346.0,36.8248,36.8986,36.7233,36.8709,10346.0
2021-07-19 13:55:00,39.95,40.02,39.85,39.87,31047.0,36.8617,36.9263,36.7694,36.7879,31047.0
2021-07-19 14:00:00,39.88,40.05,39.85,39.96,23661.0,36.7971,36.954,36.7694,36.8709,23661.0
2021-07-19 14:05:00,39.91,39.93,39.81,39.82,20503.0,36.8248,36.8433,36.7325,36.7418,20503.0
2021-07-19 14:10:00,39.83,39.9,39.78,39.85,13401.0,36.751,36.8156,36.7048,36.7694,13401.0
2021-07-19 14:15:00,39.89,39.9,39.81,39.89,11117.0,36.8063,36.8156,36.7325,36.8063,11117.0
2021-07-19 14:20:00,39.91,39.92,39.8,39.8,19705.0,36.8248,36.834,36.7233,36.7233,19705.0
2021-07-19 14:25:00,39.78,39.93,39.75,39.9,13566.0,36.7048,36.8433,36.6772,36.8156,13566.0
2021-07-19 14:30:00,39.91,39.91,39.76,39.84,8832.0,36.8248,36.8248,36.6864,36.7602,8832.0
2021-07-19 14:35:00,39.86,39.86,39.72,39.79,10092.0,36.7787,36.7787,36.6495,36.7141,10092.0
2021-07-19 14:40:00,39.77,39.78,39.7,39.73,11811.0,36.6956,36.7048,36.631,36.6587,11811.0
2021-07-19 14:45:00,39.73,39.77,39.72,39.73,15222.0,36.6587,36.6956,36.6495,36.6587,15222.0
2021-07-19 14:50:00,39.75,39.82,39.65,39.67,26329.0,36.6772,36.7418,36.5849,36.6034,26329.0
2021-07-19 14:55:00,39.68,39.79,39.67,39.73,10973.0,36.6126,36.7141,36.6034,36.6587,10973.0
2021-07-19 15:00:00,39.73,39.78,39.66,39.77,12881.0,36.6587,36.7048,36.5941,36.6956,12881.0
2021-07-19 15:05:00,39.79,39.95,39.77,39.91,14584.0,36.7141,36.8617,36.6956,36.8248,14584.0
2021-07-19 15:10:00,39.92,40.01,39.87,39.87,26651.0,36.834,36.9171,36.7879,36.7879,26651.0
2021-07-19 15:15:00,39.82,39.85,39.78,39.8,12957.0,36.7418,36.7694,36.7048,36.7233,12957.0
2021-07-19 15:20:00,39.81,39.91,39.81,39.86,14026.0,36.7325,36.8248,36.7325,36.7787,14026.0
2021-07-19 15:25:00,39.86,39.93,39.85,39.93,18157.0,36.7787,36.8433,36.7694,36.8433,18157.0
2021-07-19 15:30:00,39.92,39.97,39.84,39.87,24018.0,36.834,36.8802,36.7602,36.7879,24018.0
2021-07-19 15:35:00,39.86,39.97,39.79,39.96,24937.0,36.7787,36.8802,36.7141,36.8709,24937.0
2021-07-19 15:40:00,39.96,39.97,39.9,39.97,36760.0,36.8709,36.8802,36.8156,36.8802,36760.0
2021-07-19 15:45:00,39.98,40.06,39.95,40.05,48791.0,36.8894,36.9632,36.8617,36.954,48791.0
2021-07-19 15:50:00,40.05,40.07,39.92,40.02,75418.0,36.954,36.9724,36.834,36.9263,75418.0
2021-07-19 15:55:00,40.02,40.12,39.97,40.03,153481.0,36.9263,37.0186,36.8802,36.9355,153481.0
2021-07-20 09:30:00,40.51,40.65,39.97,40.13,45250.0,37.3784,37.5076,36.8802,37.0278,45250.0
2021-07-20 09:35:00,40.13,40.19,39.75,40.03,14144.0,37.0278,37.0832,36.6772,36.9355,14144.0
2021-07-20 09:40:00,39.94,40.21,39.9,40.16,11572.0,36.8525,37.1016,36.8156,37.0555,11572.0
2021-07-20 09:45:00,40.16,40.19,39.96,40.11,21140.0,37.0555,37.0832,36.8709,37.0093,21140.0
2021-07-20 09:50:00,40.08,40.34,40.0,40.31,20394.0,36.9817,37.2216,36.9078,37.1939,20394.0
2021-07-20 09:55:00,40.31,40.52,40.31,40.42,37344.0,37.1939,37.3876,37.1939,37.2954,37344.0
2021-07-20 10:00:00,40.44,40.68,40.42,40.58,23275.0,37.3138,37.5353,37.2954,37.443,23275.0
2021-07-20 10:05:00,40.57,40.64,40.46,40.46,15967.0,37.4338,37.4984,37.3323,37.3323,15967.0
2021-07-20 10:10:00,40.51,40.66,40.41,40.63,13262.0,37.3784,37.5168,37.2861,37.4891,13262.0
2021-07-20 10:15:00,40.66,40.81,40.64,40.81,15110.0,37.5168,37.6552,37.4984,37.6552,15110.0
2021-07-20 10:20:00,40.8,41.11,40.79,41.11,33331.0,37.646,37.932,37.6368,37.932,33331.0
2021-07-20 10:25:00,41.14,41.35,41.14,41.3,16689.0,37.9597,38.1535,37.9597,38.1073,16689.0
2021-07-20 10:30:00,41.3,41.45,41.28,41.31,18148.0,38.1073,38.2457,38.0889,38.1166,18148.0
2021-07-20 10:35:00,41.32,41.39,41.2,41.32,33997.0,38.1258,38.1904,38.0151,38.1258,33997.0
2021-07-20 10:40:00,41.32,41.34,41.22,41.27,29739.0,38.1258,38.1443,38.0335,38.0797,29739.0
2021-07-20 10:45:00,41.23,41.27,41.11,41.27,19824.0,38.0428,38.0797,37.932,38.0797,19824.0
2021-07-20 10:50:00,41.32,41.36,41.27,41.32,10954.0,38.1258,38.1627,38.0797,38.1258,10954.0
2021-07-20 10:55:00,41.32,41.48,41.27,41.48,10538.0,38.1258,38.2734,38.0797,38.2734,10538.0
2021-07-20 11:00:00,41.49,41.62,41.46,41.59,13780.0,38.2827,38.4026,38.255,38.3749,13780.0
2021-07-20 11:05:00,41.6,41.66,41.38,41.38,24248.0,38.3842,38.4395,38.1812,38.1812,24248.0
2021-07-20 11:10:00,41.39,41.44,41.31,41.34,7761.0,38.1904,38.2365,38.1166,38.1443,7761.0
2021-07-20 11:15:00,41.34,41.38,41.22,41.34,11031.0,38.1443,38.1812,38.0335,38.1443,11031.0
2021-07-20 11:20:00,41.35,41.4,41.3,41.3,7549.0,38.1535,38.1996,38.1073,38.1073,7549.0
2021-07-20 11:25:00,41.31,41.33,41.26,41.29,7460.0,38.1166,38.135,38.0704,38.0981,7460.0
2021-07-20 11:30:00,41.3,41.3,41.23,41.28,7692.0,38.1073,38.1073,38.0428,38.0889,7692.0
2021-07-20 11:35:00,41.28,41.39,41.26,41.36,6803.0,38.0889,38.1904,38.0704,38.1627,6803.0
2021-07-20 11:40:00,41.36,41.47,41.35,41.45,13116.0,38.1627,38.2642,38.1535,38.2457,13116.0
2021-07-20 11:45:00,41.43,41.49,41.42,41.49,13179.0,38.2273,38.2827,38.2181,38.2827,13179.0
2021-07-20 11:50:00,41.48,41.56,41.47,41.51,14566.0,38.2734,38.3472,38.2642,38.3011,14566.0
2021-07-20 11:55:00,41.49,41.52,41.47,41.48,13488.0,38.2827,38.3103,38.2642,38.2734,13488.0
2021-07-20 12:00:00,41.48,41.51,41.31,41.31,10609.0,38.2734,38.3011,38.1166,38.1166,10609.0
2021-07-20 12:05:00,41.33,41.33,41.23,41.3,13816.0,38.135,38.135,38.0428,38.1073,13816.0
2021-07-20 12:10:00,41.29,41.34,41.27,41.34,8814.0,38.0981,38.1443,38.0797,38.1443,8814.0
2021-07-20 12:15:00,41.36,41.4,41.33,41.34,14378.0,38.1627,38.1996,38.135,38.1443,14378.0
2021-07-20 12:20:00,41.35,41.43,41.26,41.34,46631.0,38.1535,38.2273,38.0704,38.1443,46631.0
2021-07-20 12:25:00,41.34,41.44,41.32,41.43,22176.0,38.1443,38.2365,38.1258,38.2273,22176.0
2021-07-20 12:30:00,41.42,41.53,41.37,41.53,24877.0,38.2181,38.3196,38.1719,38.3196,24877.0
2021-07-20 12:35:00,41.56,41.66,41.56,41.66,11297.0,38.3472,38.4395,38.3472,38.4395,11297.0
2021-07-20 12:40:00,41.66,41.69,41.58,41.63,12364.0,38.4395,38.4672,38.3657,38.4118,12364.0
2021-07-20 12:45:00,41.62,41.63,41.51,41.6,19816.0,38.4026,38.4118,38.3011,38.3842,19816.0
2021-07-20 12:50:00,41.61,41.67,41.54,41.55,10747.0,38.3934,38.4487,38.3288,38.338,10747.0
2021-07-20 12:55:00,41.55,41.55,41.45,41.47,16450.0,38.338,38.338,38.2457,38.2642,16450.0
2021-07-20 13:00:00,41.46,41.47,41.29,41.29,20190.0,38.255,38.2642,38.0981,38.0981,20190.0
2021-07-20 13:05:00,41.29,41.38,41.2,41.23,15837.0,38.0981,38.1812,38.0151,38.0428,15837.0
2021-07-20 13:10:00,41.22,41.3,41.22,41.29,12146.0,38.0335,38.1073,38.0335,38.0981,12146.0
2021-07-20 13:15:00,41.28,41.31,41.18,41.24,10894.0,38.0889,38.1166,37.9966,38.052,10894.0
2021-07-20 13:20:00,41.25,41.27,41.18,41.19,7635.0,38.0612,38.0797,37.9966,38.0058,7635.0
2021-07-20 13:25:00,41.18,41.23,41.15,41.21,7637.0,37.9966,38.0428,37.9689,38.0243,7637.0
2021-07-20 13:30:00,41.22,41.28,41.2,41.2,8776.0,38.0335,38.0889,38.0151,38.0151,8776.0
2021-07-20 13:35:00,41.22,41.31,41.22,41.26,9916.0,38.0335,38.1166,38.0335,38.0704,9916.0
2021-07-20 13:40:00,41.24,41.27,41.15,41.16,11523.0,38.052,38.0797,37.9689,37.9782,11523.0
2021-07-20 13:45:00,41.17,41.26,41.17,41.23,7559.0,37.9874,38.0704,37.9874,38.0428,7559.0
2021-07-20 13:50:00,41.26,41.26,41.21,41.26,9292.0,38.0704,38.0704,38.0243,38.0704,9292.0
2021-07-20 13:55:00,41.26,41.38,41.25,41.33,15120.0,38.0704,38.1812,38.0612,38.135,15120.0
2021-07-20 14:00:00,41.34,41.49,41.34,41.48,7414.0,38.1443,38.2827,38.1443,38.2734,7414.0
2021-07-20 14:05:00,41.5,41.6,41.46,41.46,21147.0,38.2919,38.3842,38.255,38.255,21147.0
2021-07-20 14:10:00,41.47,41.5,41.46,41.48,7654.0,38.2642,38.2919,38.255,38.2734,7654.0
2021-07-20 14:15:00,41.48,41.49,41.39,41.39,12044.0,38.2734,38.2827,38.1904,38.1904,12044.0
2021-07-20 14:20:00,41.39,41.4,41.2,41.21,14690.0,38.1904,38.1996,38.0151,38.0243,14690.0
2021-07-20 14:25:00,41.21,41.25,41.15,41.18,12187.0,38.0243,38.0612,37.9689,37.9966,12187.0
2021-07-20 14:30:00,41.21,41.25,41.17,41.18,13615.0,38.0243,38.0612,37.9874,37.9966,13615.0
2021-07-20 14:35:00,41.18,41.21,41.16,41.18,13675.0,37.9966,38.0243,37.9782,37.9966,13675.0
2021-07-20 14:40:00,41.2,41.25,41.17,41.17,11024.0,38.0151,38.0612,37.9874,37.9874,11024.0
2021-07-20 14:45:00,41.19,41.28,41.17,41.26,16206.0,38.0058,38.0889,37.9874,38.0704,16206.0
2021-07-20 14:50:00,41.26,41.3,41.22,41.3,16970.0,38.0704,38.1073,38.0335,38.1073,16970.0
2021-07-20 14:55:00,41.3,41.3,41.2,41.22,11711.0,38.1073,38.1073,38.0151,38.0335,11711.0
2021-07-20 15:00:00,41.23,41.24,41.19,41.21,14110.0,38.0428,38.052,38.0058,38.0243,14110.0
2021-07-20 15:05:00,41.2,41.3,41.16,41.29,16066.0,38.0151,38.1073,37.9782,38.0981,16066.0
2021-07-20 15:10:00,41.3,41.31,41.27,41.28,15482.0,38.1073,38.1166,38.0797,38.0889,15482.0
2021-07-20 15:15:00,41.26,41.33,41.26,41.29,14782.0,38.0704,38.135,38.0704,38.0981,14782.0
2021-07-20 15:20:00,41.29,41.4,41.28,41.39,27234.0,38.0981,38.1996,38.0889,38.1904,27234.0
2021-07-20 15:25:00,41.39,41.42,41.35,41.38,38088.0,38.1904,38.2181,38.1535,38.1812,38088.0
2021-07-20 15:30:00,41.39,41.46,41.39,41.44,30256.0,38.1904,38.255,38.1904,38.2365,30256.0
2021-07-20 15:35:00,41.44,41.52,41.41,41.52,34993.0,38.2365,38.3103,38.2088,38.3103,34993.0
2021-07-20 15:40:00,41.52,41.63,41.51,41.63,39458.0,38.3103,38.4118,38.3011,38.4118,39458.0
2021-07-20 15:45:00,41.62,41.7,41.6,41.68,70851.0,38.4026,38.4764,38.3842,38.458,70851.0
2021-07-20 15:50:00,41.67,41.69,41.48,41.49,99038.0,38.4487,38.4672,38.2734,38.2827,99038.0
2021-07-20 15:55:00,41.49,41.51,41.4,41.48,177691.0,38.2827,38.3011,38.1996,38.2734,177691.0
2021-07-21 09:30:00,42.29,42.65,42.29,42.65,32669.0,39.0208,39.353,39.0208,39.353,32669.0
2021-07-21 09:35:00,42.67,42.94,42.63,42.7,30942.0,39.3714,39.6206,39.3345,39.3991,30942.0
2021-07-21 09:40:00,42.67,42.77,42.55,42.68,16415.0,39.3714,39.4637,39.2607,39.3807,16415.0
2021-07-21 09:45:00,42.71,43.02,42.71,43.0,20229.0,39.4083,39.6944,39.4083,39.6759,20229.0
2021-07-21 09:50:00,43.03,43.18,43.03,43.18,11415.0,39.7036,39.842,39.7036,39.842,11415.0
2021-07-21 09:55:00,43.17,43.44,43.17,43.37,40553.0,39.8328,40.0819,39.8328,40.0173,40553.0
2021-07-21 10:00:00,43.37,43.42,43.3,43.35,26076.0,40.0173,40.0635,39.9527,39.9989,26076.0
2021-07-21 10:05:00,43.33,43.57,43.33,43.57,28222.0,39.9804,40.2019,39.9804,40.2019,28222.0
2021-07-21 10:10:00,43.58,43.61,43.41,43.47,21117.0,40.2111,40.2388,40.0542,40.1096,21117.0
2021-07-21 10:15:00,43.46,43.5,43.28,43.36,16905.0,40.1004,40.1373,39.9343,40.0081,16905.0
2021-07-21 10:20:00,43.34,43.44,43.24,43.27,19579.0,39.9896,40.0819,39.8974,39.9251,19579.0
2021-07-21 10:25:00,43.27,43.31,42.88,42.88,8830.0,39.9251,39.962,39.5652,39.5652,8830.0
2021-07-21 10:30:00,42.86,42.86,42.66,42.75,13823.0,39.5468,39.5468,39.3622,39.4453,13823.0
2021-07-21 10:35:00,42.79,43.16,42.78,43.05,20132.0,39.4822,39.8236,39.4729,39.7221,20132.0
2021-07-21 10:40:00,43.05,43.06,42.89,43.05,13983.0,39.7221,39.7313,39.5744,39.7221,13983.0
2021-07-21 10:45:00,43.06,43.12,42.9,42.98,12683.0,39.7313,39.7867,39.5837,39.6575,12683.0
2021-07-21 10:50:00,42.98,43.06,42.84,42.84,11902.0,39.6575,39.7313,39.5283,39.5283,11902.0
2021-07-21 10:55:00,42.86,42.93,42.8,42.8,11604.0,39.5468,39.6113,39.4914,39.4914,11604.0
2021-07-21 11:00:00,42.85,42.94,42.81,42.88,9483.0,39.5375,39.6206,39.5006,39.5652,9483.0
2021-07-21 11:05:00,42.89,43.08,42.88,42.98,9574.0,39.5744,39.7497,39.5652,39.6575,9574.0
2021-07-21 11:10:00,42.98,43.04,42.92,43.0,20395.0,39.6575,39.7128,39.6021,39.6759,20395.0
2021-07-21 11:15:00,42.98,43.05,42.96,42.98,8207.0,39.6575,39.7221,39.639,39.6575,8207.0
2021-07-21 11:20:00,42.98,42.98,42.91,42.98,8596.0,39.6575,39.6575,39.5929,39.6575,8596.0
2021-07-21 11:25:00,42.97,43.04,42.9,42.92,7794.0,39.6482,39.7128,39.5837,39.6021,7794.0
2021-07-21 11:30:00,42.91,43.06,42.91,43.03,11541.0,39.5929,39.7313,39.5929,39.7036,11541.0
2021-07-21 11:35:00,43.03,43.1,43.02,43.09,6023.0,39.7036,39.7682,39.6944,39.759,6023.0
2021-07-21 11:40:00,43.09,43.14,43.04,43.05,20635.0,39.759,39.8051,39.7128,39.7221,20635.0
2021-07-21 11:45:00,43.05,43.16,43.01,43.15,11516.0,39.7221,39.8236,39.6852,39.8143,11516.0
2021-07-21 11:50:00,43.16,43.16,43.1,43.11,21423.0,39.8236,39.8236,39.7682,39.7774,21423.0
2021-07-21 11:55:00,43.13,43.17,43.07,43.15,10250.0,39.7959,39.8328,39.7405,39.8143,10250.0
2021-07-21 12:00:00,43.16,43.29,43.1,43.11,17807.0,39.8236,39.9435,39.7682,39.7774,17807.0
2021-07-21 12:05:00,43.1,43.21,43.09,43.19,7073.0,39.7682,39.8697,39.759,39.8512,7073.0
2021-07-21 12:10:00,43.19,43.26,43.16,43.26,9188.0,39.8512,39.9158,39.8236,39.9158,9188.0
2021-07-21 12:15:00,43.26,43.29,43.22,43.28,8561.0,39.9158,39.9435,39.8789,39.9343,8561.0
2021-07-21 12:20:00,43.29,43.39,43.29,43.38,8715.0,39.9435,40.0358,39.9435,40.0266,8715.0
2021-07-21 12:25:00,43.37,43.37,43.29,43.31,6632.0,40.0173,40.0173,39.9435,39.962,6632.0
2021-07-21 12:30:00,43.32,43.32,43.21,43.23,9729.0,39.9712,39.9712,39.8697,39.8881,9729.0
2021-07-21 12:35:00,43.23,43.29,43.2,43.27,7068.0,39.8881,39.9435,39.8605,39.9251,7068.0
2021-07-21 12:40:00,43.27,43.27,43.12,43.14,23860.0,39.9251,39.9251,39.7867,39.8051,23860.0
2021-07-21 12:45:00,43.14,43.17,43.09,43.17,12494.0,39.8051,39.8328,39.759,39.8328,12494.0
2021-07-21 12:50:00,43.16,43.16,43.11,43.11,6308.0,39.8236,39.8236,39.7774,39.7774,6308.0
2021-07-21 12:55:00,43.12,43.17,43.09,43.14,13598.0,39.7867,39.8328,39.759,39.8051,13598.0
2021-07-21 13:00:00,43.15,43.29,43.15,43.29,13528.0,39.8143,39.9435,39.8143,39.9435,13528.0
2021-07-21 13:05:00,43.3,43.38,43.29,43.32,9706.0,39.9527,40.0266,39.9435,39.9712,9706.0
2021-07-21 13:10:00,43.31,43.35,43.25,43.34,11092.0,39.962,39.9989,39.9066,39.9896,11092.0
2021-07-21 13:15:00,43.35,43.38,43.28,43.3,9961.0,39.9989,40.0266,39.9343,39.9527,9961.0
2021-07-21 13:20:00,43.29,43.29,43.14,43.21,9293.0,39.9435,39.9435,39.8051,39.8697,9293.0
2021-07-21 13:25:00,43.21,43.28,43.21,43.27,9416.0,39.8697,39.9343,39.8697,39.9251,9416.0
2021-07-21 13:30:00,43.27,43.31,43.23,43.31,7416.0,39.9251,39.962,39.8881,39.962,7416.0
2021-07-21 13:35:00,43.32,43.32,43.19,43.21,9363.0,39.9712,39.9712,39.8512,39.8697,9363.0
2021-07-21 13:40:00,43.21,43.26,43.2,43.25,8559.0,39.8697,39.9158,39.8605,39.9066,8559.0
2021-07-21 13:45:00,43.25,43.3,43.13,43.13,18356.0,39.9066,39.9527,39.7959,39.7959,18356.0
2021-07-21 13:50:00,43.11,43.17,43.11,43.17,5257.0,39.7774,39.8328,39.7774,39.8328,5257.0
2021-07-21 13:55:00,43.17,43.17,43.08,43.15,9897.0,39.8328,39.8328,39.7497,39.8143,9897.0
2021-07-21 14:00:00,43.15,43.26,43.15,43.26,7203.0,39.8143,39.9158,39.8143,39.9158,7203.0
2021-07-21 14:05:00,43.26,43.3,43.17,43.18,11006.0,39.9158,39.9527,39.8328,39.842,11006.0
2021-07-21 14:10:00,43.16,43.16,43.0,43.02,17807.0,39.8236,39.8236,39.6759,39.6944,17807.0
2021-07-21 14:15:00,43.0,43.05,43.0,43.02,7302.0,39.6759,39.7221,39.6759,39.6944,7302.0
2021-07-21 14:20:00,43.02,43.02,42.95,43.01,6227.0,39.6944,39.6944,39.6298,39.6852,6227.0
2021-07-21 14:25:00,43.02,43.13,43.01,43.12,7049.0,39.6944,39.7959,39.6852,39.7867,7049.0
2021-07-21 14:30:00,43.1,43.14,43.08,43.08,8066.0,39.7682,39.8051,39.7497,39.7497,8066.0
2021-07-21 14:35:00,43.09,43.14,43.08,43.08,9934.0,39.759,39.8051,39.7497,39.7497,9934.0
2021-07-21 14:40:00,43.08,43.08,42.98,43.0,17603.0,39.7497,39.7497,39.6575,39.6759,17603.0
2021-07-21 14:45:00,43.0,43.02,42.95,43.02,12429.0,39.6759,39.6944,39.6298,39.6944,12429.0
2021-07-21 14:50:00,43.02,43.03,42.97,42.98,19993.0,39.6944,39.7036,39.6482,39.6575,19993.0
2021-07-21 14:55:00,42.96,43.02,42.96,42.98,10871.0,39.639,39.6944,39.639,39.6575,10871.0
2021-07-21 15:00:00,42.98,43.02,42.97,43.01,7364.0,39.6575,39.6944,39.6482,39.6852,7364.0
2021-07-21 15:05:00,43.01,43.05,43.0,43.02,15180.0,39.6852,39.7221,39.6759,39.6944,15180.0
2021-07-21 15:10:00,43.03,43.05,42.99,42.99,21946.0,39.7036,39.7221,39.6667,39.6667,21946.0
2021-07-21 15:15:00,42.98,43.05,42.98,43.04,23740.0,39.6575,39.7221,39.6575,39.7128,23740.0
2021-07-21 15:20:00,43.03,43.04,42.96,43.01,33417.0,39.7036,39.7128,39.639,39.6852,33417.0
2021-07-21 15:25:00,43.0,43.02,42.91,42.97,26193.0,39.6759,39.6944,39.5929,39.6482,26193.0
2021-07-21 15:30:00,42.97,42.99,42.88,42.91,25691.0,39.6482,39.6667,39.5652,39.5929,25691.0
2021-07-21 15:35:00,42.91,42.94,42.84,42.92,21418.0,39.5929,39.6206,39.5283,39.6021,21418.0
2021-07-21 15:40:00,42.92,42.96,42.87,42.91,18098.0,39.6021,39.639,39.556,39.5929,18098.0
2021-07-21 15:45:00,42.9,42.96,42.81,42.82,26664.0,39.5837,39.639,39.5006,39.5098,26664.0
2021-07-21 15:50:00,42.81,42.9,42.8,42.87,56378.0,39.5006,39.5837,39.4914,39.556,56378.0
2021-07-21 15:55:00,42.87,42.89,42.79,42.85,119723.0,39.556,39.5744,39.4822,39.5375,119723.0
2021-07-22 09:30:00,42.83,42.97,42.52,42.59,51804.0,39.5191,39.6482,39.233,39.2976,51804.0
2021-07-22 09:35:00,42.55,42.67,42.37,42.67,16656.0,39.2607,39.3714,39.0946,39.3714,16656.0
2021-07-22 09:40:00,42.82,42.99,42.59,42.93,6298.0,39.5098,39.6667,39.2976,39.6113,6298.0
2021-07-22 09:45:00,42.91,42.96,42.59,42.6,5789.0,39.5929,39.639,39.2976,39.3068,5789.0
2021-07-22 09:50:00,42.62,42.71,42.55,42.68,10601.0,39.3253,39.4083,39.2607,39.3807,10601.0
2021-07-22 09:55:00,42.66,42.68,42.48,42.53,4759.0,39.3622,39.3807,39.1961,39.2423,4759.0
2021-07-22 10:00:00,42.58,42.63,42.37,42.39,3915.0,39.2884,39.3345,39.0946,39.1131,3915.0
2021-07-22 10:05:00,42.46,42.55,42.35,42.55,3338.0,39.1777,39.2607,39.0762,39.2607,3338.0
2021-07-22 10:10:00,42.63,42.85,42.63,42.79,4567.0,39.3345,39.5375,39.3345,39.4822,4567.0
2021-07-22 10:15:00,42.79,42.8,42.62,42.62,3764.0,39.4822,39.4914,39.3253,39.3253,3764.0
2021-07-22 10:20:00,42.66,42.69,42.51,42.53,3467.0,39.3622,39.3899,39.2238,39.2423,3467.0
2021-07-22 10:25:00,42.57,42.6,42.47,42.54,2938.0,39.2792,39.3068,39.1869,39.2515,2938.0
2021-07-22 10:30:00,42.54,42.58,42.45,42.51,3051.0,39.2515,39.2884,39.1684,39.2238,3051.0
2021-07-22 10:35:00,42.47,42.53,42.4,42.4,8913.0,39.1869,39.2423,39.1223,39.1223,8913.0
2021-07-22 10:40:00,42.43,42.49,42.4,42.4,3624.0,39.15,39.2054,39.1223,39.1223,3624.0
2021-07-22 10:45:00,42.34,42.34,42.21,42.23,2827.0,39.0669,39.0669,38.947,38.9655,2827.0
2021-07-22 10:50:00,42.18,42.22,42.15,42.2,4040.0,38.9193,38.9562,38.8916,38.9378,4040.0
2021-07-22 10:55:00,42.27,42.3,42.2,42.25,6463.0,39.0024,39.03,38.9378,38.9839,6463.0
2021-07-22 11:00:00,42.29,42.3,42.21,42.3,8493.0,39.0208,39.03,38.947,39.03,8493.0
2021-07-22 11:05:00,42.29,42.34,42.25,42.33,7667.0,39.0208,39.0669,38.9839,39.0577,7667.0
2021-07-22 11:10:00,42.33,42.33,42.28,42.29,1600.0,39.0577,39.0577,39.0116,39.0208,1600.0
2021-07-22 11:15:00,42.27,42.31,42.21,42.28,3704.0,39.0024,39.0393,38.947,39.0116,3704.0
2021-07-22 11:20:00,42.27,42.31,42.24,42.31,7310.0,39.0024,39.0393,38.9747,39.0393,7310.0
2021-07-22 11:25:00,42.29,42.29,42.15,42.29,5984.0,39.0208,39.0208,38.8916,39.0208,5984.0
2021-07-22 11:30:00,42.29,42.39,42.27,42.33,7574.0,39.0208,39.1131,39.0024,39.0577,7574.0
2021-07-22 11:35:00,42.3,42.42,42.29,42.42,3550.0,39.03,39.1408,39.0208,39.1408,3550.0
2021-07-22 11:40:00,42.43,42.46,42.27,42.27,4336.0,39.15,39.1777,39.0024,39.0024,4336.0
2021-07-22 11:45:00,42.3,42.37,42.3,42.37,2802.0,39.03,39.0946,39.03,39.0946,2802.0
2021-07-22 11:50:00,42.35,42.43,42.29,42.4,8856.0,39.0762,39.15,39.0208,39.1223,8856.0
2021-07-22 11:55:00,42.39,42.43,42.36,42.4,3454.0,39.1131,39.15,39.0854,39.1223,3454.0
2021-07-22 12:00:00,42.42,42.48,42.39,42.44,2472.0,39.1408,39.1961,39.1131,39.1592,2472.0
2021-07-22 12:05:00,42.39,42.42,42.37,42.39,2188.0,39.1131,39.1408,39.0946,39.1131,2188.0
2021-07-22 12:10:00,42.38,42.38,42.31,42.34,1070.0,39.1039,39.1039,39.0393,39.0669,1070.0
2021-07-22 12:15:00,42.36,42.39,42.33,42.33,6290.0,39.0854,39.1131,39.0577,39.0577,6290.0
2021-07-22 12:20:00,42.34,42.36,42.32,42.32,1726.0,39.0669,39.0854,39.0485,39.0485,1726.0
2021-07-22 12:25:00,42.35,42.52,42.35,42.51,8025.0,39.0762,39.233,39.0762,39.2238,8025.0
2021-07-22 12:30:00,42.51,42.65,42.51,42.63,3292.0,39.2238,39.353,39.2238,39.3345,3292.0
2021-07-22 12:35:00,42.68,42.91,42.66,42.74,8919.0,39.3807,39.5929,39.3622,39.436,8919.0
2021-07-22 12:40:00,42.73,42.76,42.69,42.71,3870.0,39.4268,39.4545,39.3899,39.4083,3870.0
2021-07-22 12:45:00,42.68,42.7,42.63,42.69,2816.0,39.3807,39.3991,39.3345,39.3899,2816.0
2021-07-22 12:50:00,42.68,42.74,42.68,42.71,2130.0,39.3807,39.436,39.3807,39.4083,2130.0
2021-07-22 12:55:00,42.76,42.77,42.74,42.77,1876.0,39.4545,39.4637,39.436,39.4637,1876.0
2021-07-22 13:00:00,42.8,42.83,42.78,42.82,1475.0,39.4914,39.5191,39.4729,39.5098,1475.0
2021-07-22 13:05:00,42.83,42.89,42.83,42.89,3249.0,39.5191,39.5744,39.5191,39.5744,3249.0
2021-07-22 13:10:00,42.88,42.94,42.88,42.92,3243.0,39.5652,39.6206,39.5652,39.6021,3243.0
2021-07-22 13:15:00,42.91,42.92,42.81,42.81,10461.0,39.5929,39.6021,39.5006,39.5006,10461.0
2021-07-22 13:20:00,42.78,42.85,42.77,42.84,2673.0,39.4729,39.5375,39.4637,39.5283,2673.0
2021-07-22 13:25:00,42.85,42.86,42.77,42.86,5433.0,39.5375,39.5468,39.4637,39.5468,5433.0
2021-07-22 13:30:00,42.87,42.87,42.81,42.85,4022.0,39.556,39.556,39.5006,39.5375,4022.0
2021-07-22 13:35:00,42.83,42.85,42.79,42.81,5288.0,39.5191,39.5375,39.4822,39.5006,5288.0
2021-07-22 13:40:00,42.8,42.87,42.8,42.84,4494.0,39.4914,39.556,39.4914,39.5283,4494.0
2021-07-22 13:45:00,42.84,42.84,42.79,42.82,3026.0,39.5283,39.5283,39.4822,39.5098,3026.0
2021-07-22 13:50:00,42.81,42.91,42.8,42.91,8679.0,39.5006,39.5929,39.4914,39.5929,8679.0
2021-07-22 13:55:00,42.9,42.98,42.89,42.98,9947.0,39.5837,39.6575,39.5744,39.6575,9947.0
2021-07-22 14:00:00,42.96,42.97,42.89,42.9,5647.0,39.639,39.6482,39.5744,39.5837,5647.0
2021-07-22 14:05:00,42.92,42.97,42.92,42.94,5651.0,39.6021,39.6482,39.6021,39.6206,5651.0
2021-07-22 14:10:00,42.94,43.0,42.94,43.0,2629.0,39.6206,39.6759,39.6206,39.6759,2629.0
2021-07-22 14:15:00,43.02,43.07,43.01,43.03,6174.0,39.6944,39.7405,39.6852,39.7036,6174.0
2021-07-22 14:20:00,43.01,43.06,42.99,43.04,3808.0,39.6852,39.7313,39.6667,39.7128,3808.0
2021-07-22 14:25:00,43.03,43.08,43.01,43.05,5815.0,39.7036,39.7497,39.6852,39.7221,5815.0
2021-07-22 14:30:00,43.06,43.06,42.94,42.94,33025.0,39.7313,39.7313,39.6206,39.6206,33025.0
2021-07-22 14:35:00,42.94,43.02,42.94,42.96,4113.0,39.6206,39.6944,39.6206,39.639,4113.0
2021-07-22 14:40:00,42.97,42.97,42.88,42.9,2959.0,39.6482,39.6482,39.5652,39.5837,2959.0
2021-07-22 14:45:00,42.89,42.91,42.88,42.91,1391.0,39.5744,39.5929,39.5652,39.5929,1391.0
2021-07-22 14:50:00,42.9,42.92,42.87,42.9,10695.0,39.5837,39.6021,39.556,39.5837,10695.0
2021-07-22 14:55:00,42.91,42.91,42.87,42.9,4008.0,39.5929,39.5929,39.556,39.5837,4008.0
2021-07-22 15:00:00,42.96,42.97,42.9,42.97,5151.0,39.639,39.6482,39.5837,39.6482,5151.0
2021-07-22 15:05:00,42.96,42.99,42.91,42.98,6099.0,39.639,39.6667,39.5929,39.6575,6099.0
2021-07-22 15:10:00,42.98,42.98,42.92,42.95,22238.0,39.6575,39.6575,39.6021,39.6298,22238.0
2021-07-22 15:15:00,42.95,42.99,42.94,42.98,4546.0,39.6298,39.6667,39.6206,39.6575,4546.0
2021-07-22 15:20:00,42.98,43.03,42.96,42.97,7184.0,39.6575,39.7036,39.639,39.6482,7184.0
2021-07-22 15:25:00,42.96,43.05,42.95,43.0,3950.0,39.639,39.7221,39.6298,39.6759,3950.0
2021-07-22 15:30:00,43.0,43.0,42.89,42.91,11861.0,39.6759,39.6759,39.5744,39.5929,11861.0
2021-07-22 15:35:00,42.9,42.9,42.84,42.89,9176.0,39.5837,39.5837,39.5283,39.5744,9176.0
2021-07-22 15:40:00,42.89,42.89,42.84,42.88,14714.0,39.5744,39.5744,39.5283,39.5652,14714.0
2021-07-22 15:45:00,42.89,42.92,42.86,42.87,9752.0,39.5744,39.6021,39.5468,39.556,9752.0
2021-07-22 15:50:00,42.88,42.88,42.83,42.86,27463.0,39.5652,39.5652,39.5191,39.5468,27463.0
2021-07-22 15:55:00,42.85,42.88,42.83,42.85,45931.0,39.5375,39.5652,39.5191,39.5375,45931.0
2021-07-23 09:30:00,42.55,42.74,42.38,42.51,20992.0,39.2607,39.436,39.1039,39.2238,20992.0
2021-07-23 09:35:00,42.54,42.61,42.29,42.39,2994.0,39.2515,39.3161,39.0208,39.1131,2994.0
2021-07-23 09:40:00,42.35,42.62,42.35,42.61,4183.0,39.0762,39.3253,39.0762,39.3161,4183.0
2021-07-23 09:45:00,42.58,42.58,42.28,42.29,7318.0,39.2884,39.2884,39.0116,39.0208,7318.0
2021-07-23 09:50:00,42.29,42.29,42.11,42.12,13568.0,39.0208,39.0208,38.8547,38.864,13568.0
2021-07-23 09:55:00,42.13,42.24,41.98,42.08,14150.0,38.8732,38.9747,38.7348,38.827,14150.0
2021-07-23 10:00:00,42.05,42.24,41.96,42.17,19808.0,38.7994,38.9747,38.7163,38.9101,19808.0
2021-07-23 10:05:00,42.14,42.22,42.11,42.17,13563.0,38.8824,38.9562,38.8547,38.9101,13563.0
2021-07-23 10:10:00,42.17,42.29,42.16,42.19,6778.0,38.9101,39.0208,38.9009,38.9285,6778.0
2021-07-23 10:15:00,42.24,42.26,42.13,42.21,7605.0,38.9747,38.9931,38.8732,38.947,7605.0
2021-07-23 10:20:00,42.14,42.28,42.13,42.27,7919.0,38.8824,39.0116,38.8732,39.0024,7919.0
2021-07-23 10:25:00,42.31,42.49,42.31,42.43,4664.0,39.0393,39.2054,39.0393,39.15,4664.0
2021-07-23 10:30:00,42.44,42.46,42.35,42.46,5320.0,39.1592,39.1777,39.0762,39.1777,5320.0
2021-07-23 10:35:00,42.45,42.54,42.39,42.39,2951.0,39.1684,39.2515,39.1131,39.1131,2951.0
2021-07-23 10:40:00,42.42,42.51,42.37,42.43,10080.0,39.1408,39.2238,39.0946,39.15,10080.0
2021-07-23 10:45:00,42.44,42.44,42.35,42.39,27301.0,39.1592,39.1592,39.0762,39.1131,27301.0
2021-07-23 10:50:00,42.4,42.46,42.27,42.39,8789.0,39.1223,39.1777,39.0024,39.1131,8789.0
2021-07-23 10:55:00,42.39,42.57,42.39,42.5,14035.0,39.1131,39.2792,39.1131,39.2146,14035.0
2021-07-23 11:00:00,42.52,42.58,42.47,42.55,6668.0,39.233,39.2884,39.1869,39.2607,6668.0
2021-07-23 11:05:00,42.55,42.61,42.54,42.58,3040.0,39.2607,39.3161,39.2515,39.2884,3040.0
2021-07-23 11:10:00,42.56,42.6,42.34,42.38,35215.0,39.2699,39.3068,39.0669,39.1039,35215.0
2021-07-23 11:15:00,42.38,42.48,42.38,42.4,7261.0,39.1039,39.1961,39.1039,39.1223,7261.0
2021-07-23 11:20:00,42.43,42.46,42.39,42.39,4374.0,39.15,39.1777,39.1131,39.1131,4374.0
2021-07-23 11:25:00,42.39,42.45,42.36,42.45,2958.0,39.1131,39.1684,39.0854,39.1684,2958.0
2021-07-23 11:30:00,42.47,42.52,42.45,42.47,4083.0,39.1869,39.233,39.1684,39.1869,4083.0
2021-07-23 11:35:00,42.5,42.62,42.48,42.62,4067.0,39.2146,39.3253,39.1961,39.3253,4067.0
2021-07-23 11:40:00,42.6,42.65,42.52,42.52,3893.0,39.3068,39.353,39.233,39.233,3893.0
2021-07-23 11:45:00,42.51,42.54,42.39,42.42,2862.0,39.2238,39.2515,39.1131,39.1408,2862.0
2021-07-23 11:50:00,42.41,42.42,42.35,42.38,3887.0,39.1315,39.1408,39.0762,39.1039,3887.0
2021-07-23 11:55:00,42.38,42.38,42.29,42.32,4653.0,39.1039,39.1039,39.0208,39.0485,4653.0
2021-07-23 12:00:00,42.32,42.35,42.25,42.25,7028.0,39.0485,39.0762,38.9839,38.9839,7028.0
2021-07-23 12:05:00,42.24,42.35,42.23,42.35,6323.0,38.9747,39.0762,38.9655,39.0762,6323.0
2021-07-23 12:10:00,42.34,42.43,42.3,42.41,4433.0,39.0669,39.15,39.03,39.1315,4433.0
2021-07-23 12:15:00,42.39,42.44,42.29,42.29,5368.0,39.1131,39.1592,39.0208,39.0208,5368.0
2021-07-23 12:20:00,42.31,42.34,42.29,42.33,4765.0,39.0393,39.0669,39.0208,39.0577,4765.0
2021-07-23 12:25:00,42.31,42.33,42.26,42.31,4367.0,39.0393,39.0577,38.9931,39.0393,4367.0
2021-07-23 12:30:00,42.31,42.35,42.18,42.19,8795.0,39.0393,39.0762,38.9193,38.9285,8795.0
2021-07-23 12:35:00,42.19,42.21,42.13,42.16,5929.0,38.9285,38.947,38.8732,38.9009,5929.0
2021-07-23 12:40:00,42.18,42.23,42.15,42.17,3997.0,38.9193,38.9655,38.8916,38.9101,3997.0
2021-07-23 12:45:00,42.17,42.26,42.14,42.2,7938.0,38.9101,38.9931,38.8824,38.9378,7938.0
2021-07-23 12:50:00,42.21,42.21,42.15,42.16,4051.0,38.947,38.947,38.8916,38.9009,4051.0
2021-07-23 12:55:00,42.16,42.17,42.09,42.11,7878.0,38.9009,38.9101,38.8363,38.8547,7878.0
2021-07-23 13:00:00,42.11,42.14,42.03,42.14,10896.0,38.8547,38.8824,38.7809,38.8824,10896.0
2021-07-23 13:05:00,42.16,42.25,42.13,42.25,5500.0,38.9009,38.9839,38.8732,38.9839,5500.0
2021-07-23 13:10:00,42.25,42.31,42.23,42.29,4239.0,38.9839,39.0393,38.9655,39.0208,4239.0
2021-07-23 13:15:00,42.26,42.31,42.23,42.3,5452.0,38.9931,39.0393,38.9655,39.03,5452.0
2021-07-23 13:20:00,42.29,42.3,42.22,42.26,2520.0,39.0208,39.03,38.9562,38.9931,2520.0
2021-07-23 13:25:00,42.26,42.27,42.2,42.2,2911.0,38.9931,39.0024,38.9378,38.9378,2911.0
2021-07-23 13:30:00,42.21,42.3,42.2,42.29,2100.0,38.947,39.03,38.9378,39.0208,2100.0
2021-07-23 13:35:00,42.29,42.34,42.28,42.33,2755.0,39.0208,39.0669,39.0116,39.0577,2755.0
2021-07-23 13:40:00,42.33,42.4,42.33,42.4,3960.0,39.0577,39.1223,39.0577,39.1223,3960.0
2021-07-23 13:45:00,42.38,42.44,42.37,42.4,4215.0,39.1039,39.1592,39.0946,39.1223,4215.0
2021-07-23 13:50:00,42.43,42.44,42.37,42.37,3552.0,39.15,39.1592,39.0946,39.0946,3552.0
2021-07-23 13:55:00,42.39,42.41,42.35,42.4,2917.0,39.1131,39.1315,39.0762,39.1223,2917.0
2021-07-23 14:00:00,42.38,42.38,42.28,42.29,4697.0,39.1039,39.1039,39.0116,39.0208,4697.0
2021-07-23 14:05:00,42.28,42.33,42.26,42.33,4122.0,39.0116,39.0577,38.9931,39.0577,4122.0
2021-07-23 14:10:00,42.33,42.46,42.32,42.41,5331.0,39.0577,39.1777,39.0485,39.1315,5331.0
2021-07-23 14:15:00,42.38,42.41,42.35,42.38,6231.0,39.1039,39.1315,39.0762,39.1039,6231.0
2021-07-23 14:20:00,42.37,42.41,42.36,42.36,2843.0,39.0946,39.1315,39.0854,39.0854,2843.0
2021-07-23 14:25:00,42.38,42.4,42.35,42.36,2583.0,39.1039,39.1223,39.0762,39.0854,2583.0
2021-07-23 14:30:00,42.39,42.46,42.35,42.43,2692.0,39.1131,39.1777,39.0762,39.15,2692.0
2021-07-23 14:35:00,42.44,42.55,42.44,42.55,2407.0,39.1592,39.2607,39.1592,39.2607,2407.0
2021-07-23 14:40:00,42.52,42.53,42.49,42.49,4608.0,39.233,39.2423,39.2054,39.2054,4608.0
2021-07-23 14:45:00,42.52,42.54,42.49,42.54,2600.0,39.233,39.2515,39.2054,39.2515,2600.0
2021-07-23 14:50:00,42.55,42.59,42.53,42.57,3622.0,39.2607,39.2976,39.2423,39.2792,3622.0
2021-07-23 14:55:00,42.58,42.66,42.55,42.64,8216.0,39.2884,39.3622,39.2607,39.3438,8216.0
2021-07-23 15:00:00,42.64,42.64,42.57,42.59,7951.0,39.3438,39.3438,39.2792,39.2976,7951.0
2021-07-23 15:05:00,42.6,42.61,42.57,42.6,10301.0,39.3068,39.3161,39.2792,39.3068,10301.0
2021-07-23 15:10:00,42.62,42.66,42.62,42.64,4199.0,39.3253,39.3622,39.3253,39.3438,4199.0
2021-07-23 15:15:00,42.65,42.75,42.63,42.73,5642.0,39.353,39.4453,39.3345,39.4268,5642.0
2021-07-23 15:20:00,42.75,42.78,42.67,42.67,5661.0,39.4453,39.4729,39.3714,39.3714,5661.0
2021-07-23 15:25:00,42.68,42.69,42.64,42.68,5303.0,39.3807,39.3899,39.3438,39.3807,5303.0
2021-07-23 15:30:00,42.68,42.77,42.68,42.76,6808.0,39.3807,39.4637,39.3807,39.4545,6808.0
2021-07-23 15:35:00,42.76,42.76,42.69,42.75,10890.0,39.4545,39.4545,39.3899,39.4453,10890.0
2021-07-23 15:40:00,42.73,42.73,42.64,42.64,9782.0,39.4268,39.4268,39.3438,39.3438,9782.0
2021-07-23 15:45:00,42.64,42.68,42.63,42.64,13343.0,39.3438,39.3807,39.3345,39.3438,13343.0
2021-07-23 15:50:00,42.65,42.66,42.59,42.59,24452.0,39.353,39.3622,39.2976,39.2976,24452.0
2021-07-23 15:55:00,42.61,42.61,42.51,42.52,82539.0,39.3161,39.3161,39.2238,39.233,82539.0
2021-07-26 09:30:00,42.94,43.54,42.86,43.44,20635.0,39.6206,40.1742,39.5468,40.0819,20635.0
2021-07-26 09:35:00,43.46,43.54,43.08,43.12,5225.0,40.1004,40.1742,39.7497,39.7867,5225.0
2021-07-26 09:40:00,43.09,43.09,42.8,42.8,2725.0,39.759,39.759,39.4914,39.4914,2725.0
2021-07-26 09:45:00,42.86,43.16,42.86,43.05,7323.0,39.5468,39.8236,39.5468,39.7221,7323.0
2021-07-26 09:50:00,43.02,43.37,43.02,43.32,6486.0,39.6944,40.0173,39.6944,39.9712,6486.0
2021-07-26 09:55:00,43.38,43.43,43.14,43.25,2868.0,40.0266,40.0727,39.8051,39.9066,2868.0
2021-07-26 10:00:00,43.24,43.42,43.2,43.38,3475.0,39.8974,40.0635,39.8605,40.0266,3475.0
2021-07-26 10:05:00,43.37,43.57,43.37,43.56,6231.0,40.0173,40.2019,40.0173,40.1926,6231.0
2021-07-26 10:10:00,43.55,43.6,43.4,43.45,10796.0,40.1834,40.2295,40.045,40.0911,10796.0
2021-07-26 10:15:00,43.48,43.51,43.32,43.44,3701.0,40.1188,40.1465,39.9712,40.0819,3701.0
2021-07-26 10:20:00,43.47,43.52,43.34,43.44,9574.0,40.1096,40.1557,39.9896,40.0819,9574.0
2021-07-26 10:25:00,43.41,43.5,43.41,43.44,1700.0,40.0542,40.1373,40.0542,40.0819,1700.0
2021-07-26 10:30:00,43.41,43.48,43.17,43.21,5800.0,40.0542,40.1188,39.8328,39.8697,5800.0
2021-07-26 10:35:00,43.2,43.22,43.12,43.16,10164.0,39.8605,39.8789,39.7867,39.8236,10164.0
2021-07-26 10:40:00,43.18,43.24,43.13,43.14,4762.0,39.842,39.8974,39.7959,39.8051,4762.0
2021-07-26 10:45:00,43.12,43.34,43.09,43.3,7342.0,39.7867,39.9896,39.759,39.9527,7342.0
2021-07-26 10:50:00,43.28,43.29,43.16,43.16,2952.0,39.9343,39.9435,39.8236,39.8236,2952.0
2021-07-26 10:55:00,43.16,43.24,42.99,43.08,9041.0,39.8236,39.8974,39.6667,39.7497,9041.0
2021-07-26 11:00:00,43.1,43.12,42.96,43.04,10963.0,39.7682,39.7867,39.639,39.7128,10963.0
2021-07-26 11:05:00,43.02,43.13,43.0,43.05,9276.0,39.6944,39.7959,39.6759,39.7221,9276.0
2021-07-26 11:10:00,43.06,43.1,43.04,43.06,4388.0,39.7313,39.7682,39.7128,39.7313,4388.0
2021-07-26 11:15:00,43.08,43.21,43.08,43.19,5458.0,39.7497,39.8697,39.7497,39.8512,5458.0
2021-07-26 11:20:00,43.18,43.2,43.11,43.14,4523.0,39.842,39.8605,39.7774,39.8051,4523.0
2021-07-26 11:25:00,43.15,43.2,43.12,43.16,6649.0,39.8143,39.8605,39.7867,39.8236,6649.0
2021-07-26 11:30:00,43.15,43.22,43.14,43.18,5022.0,39.8143,39.8789,39.8051,39.842,5022.0
2021-07-26 11:35:00,43.17,43.26,43.15,43.16,6035.0,39.8328,39.9158,39.8143,39.8236,6035.0
2021-07-26 11:40:00,43.17,43.23,43.16,43.18,5448.0,39.8328,39.8881,39.8236,39.842,5448.0
2021-07-26 11:45:00,43.17,43.3,43.17,43.29,19965.0,39.8328,39.9527,39.8328,39.9435,19965.0
2021-07-26 11:50:00,43.26,43.31,43.23,43.3,10371.0,39.9158,39.962,39.8881,39.9527,10371.0
2021-07-26 11:55:00,43.3,43.31,43.21,43.25,2767.0,39.9527,39.962,39.8697,39.9066,2767.0
2021-07-26 12:00:00,43.26,43.26,43.15,43.19,3481.0,39.9158,39.9158,39.8143,39.8512,3481.0
2021-07-26 12:05:00,43.18,43.18,43.08,43.09,4031.0,39.842,39.842,39.7497,39.759,4031.0
2021-07-26 12:10:00,43.12,43.13,43.07,43.13,3153.0,39.7867,39.7959,39.7405,39.7959,3153.0
2021-07-26 12:15:00,43.13,43.13,43.06,43.13,3022.0,39.7959,39.7959,39.7313,39.7959,3022.0
2021-07-26 12:20:00,43.14,43.15,43.09,43.12,3198.0,39.8051,39.8143,39.759,39.7867,3198.0
2021-07-26 12:25:00,43.12,43.19,43.11,43.14,5010.0,39.7867,39.8512,39.7774,39.8051,5010.0
2021-07-26 12:30:00,43.16,43.16,43.1,43.13,3170.0,39.8236,39.8236,39.7682,39.7959,3170.0
2021-07-26 12:35:00,43.12,43.18,43.11,43.16,6873.0,39.7867,39.842,39.7774,39.8236,6873.0
2021-07-26 12:40:00,43.13,43.16,43.09,43.1,3921.0,39.7959,39.8236,39.759,39.7682,3921.0
2021-07-26 12:45:00,43.1,43.16,43.1,43.14,7032.0,39.7682,39.8236,39.7682,39.8051,7032.0
2021-07-26 12:50:00,43.12,43.16,43.03,43.04,5924.0,39.7867,39.8236,39.7036,39.7128,5924.0
2021-07-26 12:55:00,43.04,43.08,43.02,43.05,4579.0,39.7128,39.7497,39.6944,39.7221,4579.0
2021-07-26 13:00:00,43.04,43.1,43.04,43.1,4639.0,39.7128,39.7682,39.7128,39.7682,4639.0
2021-07-26 13:05:00,43.07,43.08,43.03,43.07,3170.0,39.7405,39.7497,39.7036,39.7405,3170.0
2021-07-26 13:10:00,43.07,43.09,43.04,43.06,3415.0,39.7405,39.759,39.7128,39.7313,3415.0
2021-07-26 13:15:00,43.08,43.11,43.08,43.09,2763.0,39.7497,39.7774,39.7497,39.759,2763.0
2021-07-26 13:20:00,43.08,43.17,43.08,43.13,10671.0,39.7497,39.8328,39.7497,39.7959,10671.0
2021-07-26 13:25:00,43.13,43.16,43.12,43.14,7455.0,39.7959,39.8236,39.7867,39.8051,7455.0
2021-07-26 13:30:00,43.13,43.16,43.1,43.14,10095.0,39.7959,39.8236,39.7682,39.8051,10095.0
2021-07-26 13:35:00,43.14,43.16,43.12,43.13,9054.0,39.8051,39.8236,39.7867,39.7959,9054.0
2021-07-26 13:40:00,43.12,43.12,43.09,43.1,3639.0,39.7867,39.7867,39.759,39.7682,3639.0
2021-07-26 13:45:00,43.09,43.09,43.03,43.07,3929.0,39.759,39.759,39.7036,39.7405,3929.0
2021-07-26 13:50:00,43.07,43.07,43.02,43.05,1396.0,39.7405,39.7405,39.6944,39.7221,1396.0
2021-07-26 13:55:00,43.05,43.12,43.05,43.11,20963.0,39.7221,39.7867,39.7221,39.7774,20963.0
2021-07-26 14:00:00,43.1,43.11,43.04,43.05,3275.0,39.7682,39.7774,39.7128,39.7221,3275.0
2021-07-26 14:05:00,43.07,43.13,43.07,43.11,5085.0,39.7405,39.7959,39.7405,39.7774,5085.0
2021-07-26 14:10:00,43.12,43.14,43.08,43.1,5276.0,39.7867,39.8051,39.7497,39.7682,5276.0
2021-07-26 14:15:00,43.11,43.15,43.06,43.15,12387.0,39.7774,39.8143,39.7313,39.8143,12387.0
2021-07-26 14:20:00,43.15,43.22,43.14,43.22,6830.0,39.8143,39.8789,39.8051,39.8789,6830.0
2021-07-26 14:25:00,43.24,43.25,43.15,43.25,9201.0,39.8974,39.9066,39.8143,39.9066,9201.0
2021-07-26 14:30:00,43.25,43.26,43.2,43.24,8294.0,39.9066,39.9158,39.8605,39.8974,8294.0
2021-07-26 14:35:00,43.25,43.33,43.25,43.27,5380.0,39.9066,39.9804,39.9066,39.9251,5380.0
2021-07-26 14:40:00,43.27,43.29,43.26,43.27,4344.0,39.9251,39.9435,39.9158,39.9251,4344.0
2021-07-26 14:45:00,43.28,43.41,43.28,43.4,25588.0,39.9343,40.0542,39.9343,40.045,25588.0
2021-07-26 14:50:00,43.4,43.43,43.38,43.43,11063.0,40.045,40.0727,40.0266,40.0727,11063.0
2021-07-26 14:55:00,43.43,43.43,43.33,43.36,17074.0,40.0727,40.0727,39.9804,40.0081,17074.0
2021-07-26 15:00:00,43.37,43.43,43.37,43.43,9234.0,40.0173,40.0727,40.0173,40.0727,9234.0
2021-07-26 15:05:00,43.42,43.42,43.35,43.35,13287.0,40.0635,40.0635,39.9989,39.9989,13287.0
2021-07-26 15:10:00,43.34,43.38,43.34,43.35,15115.0,39.9896,40.0266,39.9896,39.9989,15115.0
2021-07-26 15:15:00,43.34,43.39,43.33,43.36,15894.0,39.9896,40.0358,39.9804,40.0081,15894.0
2021-07-26 15:20:00,43.36,43.4,43.34,43.4,24840.0,40.0081,40.045,39.9896,40.045,24840.0
2021-07-26 15:25:00,43.4,43.43,43.37,43.37,55629.0,40.045,40.0727,40.0173,40.0173,55629.0
2021-07-26 15:30:00,43.36,43.37,43.32,43.37,16381.0,40.0081,40.0173,39.9712,40.0173,16381.0
2021-07-26 15:35:00,43.37,43.41,43.35,43.41,37613.0,40.0173,40.0542,39.9989,40.0542,37613.0
2021-07-26 15:40:00,43.4,43.49,43.36,43.48,33155.0,40.045,40.128,40.0081,40.1188,33155.0
2021-07-26 15:45:00,43.49,43.51,43.46,43.49,16781.0,40.128,40.1465,40.1004,40.128,16781.0
2021-07-26 15:50:00,43.49,43.55,43.49,43.55,34063.0,40.128,40.1834,40.128,40.1834,34063.0
2021-07-26 15:55:00,43.55,43.55,43.45,43.45,90878.0,40.1834,40.1834,40.0911,40.0911,90878.0
2021-07-27 09:30:00,43.02,43.02,42.6,42.87,11030.0,39.6944,39.6944,39.3068,39.556,11030.0
2021-07-27 09:35:00,42.98,43.03,42.74,42.75,3070.0,39.6575,39.7036,39.436,39.4453,3070.0
2021-07-27 09:40:00,42.75,42.87,42.66,42.85,2846.0,39.4453,39.556,39.3622,39.5375,2846.0
2021-07-27 09:45:00,42.76,42.85,42.73,42.83,3566.0,39.4545,39.5375,39.4268,39.5191,3566.0
2021-07-27 09:50:00,42.77,42.8,42.51,42.64,8537.0,39.4637,39.4914,39.2238,39.3438,8537.0
2021-07-27 09:55:00,42.63,42.64,42.25,42.32,6679.0,39.3345,39.3438,38.9839,39.0485,6679.0
2021-07-27 10:00:00,42.36,42.43,42.3,42.33,2810.0,39.0854,39.15,39.03,39.0577,2810.0
2021-07-27 10:05:00,42.36,42.52,42.36,42.43,3245.0,39.0854,39.233,39.0854,39.15,3245.0
2021-07-27 10:10:00,42.44,42.46,42.24,42.27,5429.0,39.1592,39.1777,38.9747,39.0024,5429.0
2021-07-27 10:15:00,42.2,42.31,42.2,42.3,22620.0,38.9378,39.0393,38.9378,39.03,22620.0
2021-07-27 10:20:00,42.32,42.68,42.32,42.61,9608.0,39.0485,39.3807,39.0485,39.3161,9608.0
2021-07-27 10:25:00,42.58,42.72,42.55,42.64,7611.0,39.2884,39.4176,39.2607,39.3438,7611.0
2021-07-27 10:30:00,42.62,42.63,42.45,42.45,7928.0,39.3253,39.3345,39.1684,39.1684,7928.0
2021-07-27 10:35:00,42.49,42.57,42.45,42.46,4927.0,39.2054,39.2792,39.1684,39.1777,4927.0
2021-07-27 10:40:00,42.47,42.47,42.34,42.34,8680.0,39.1869,39.1869,39.0669,39.0669,8680.0
2021-07-27 10:45:00,42.36,42.37,42.26,42.31,3443.0,39.0854,39.0946,38.9931,39.0393,3443.0
2021-07-27 10:50:00,42.26,42.37,42.17,42.37,4412.0,38.9931,39.0946,38.9101,39.0946,4412.0
2021-07-27 10:55:00,42.36,42.5,42.36,42.37,2479.0,39.0854,39.2146,39.0854,39.0946,2479.0
2021-07-27 11:00:00,42.36,42.5,42.32,42.37,5635.0,39.0854,39.2146,39.0485,39.0946,5635.0
2021-07-27 11:05:00,42.38,42.51,42.32,42.51,15530.0,39.1039,39.2238,39.0485,39.2238,15530.0
2021-07-27 11:10:00,42.52,42.57,42.48,42.5,6882.0,39.233,39.2792,39.1961,39.2146,6882.0
2021-07-27 11:15:00,42.49,42.55,42.34,42.34,6251.0,39.2054,39.2607,39.0669,39.0669,6251.0
2021-07-27 11:20:00,42.31,42.38,42.17,42.21,5573.0,39.0393,39.1039,38.9101,38.947,5573.0
2021-07-27 11:25:00,42.23,42.35,42.19,42.31,31363.0,38.9655,39.0762,38.9285,39.0393,31363.0
2021-07-27 11:30:00,42.28,42.28,42.15,42.18,2940.0,39.0116,39.0116,38.8916,38.9193,2940.0
2021-07-27 11:35:00,42.15,42.16,41.99,42.01,4921.0,38.8916,38.9009,38.744,38.7625,4921.0
2021-07-27 11:40:00,42.02,42.1,42.0,42.08,5360.0,38.7717,38.8455,38.7532,38.827,5360.0
2021-07-27 11:45:00,42.11,42.11,41.97,42.02,5319.0,38.8547,38.8547,38.7256,38.7717,5319.0
2021-07-27 11:50:00,42.02,42.05,41.99,42.04,6846.0,38.7717,38.7994,38.744,38.7901,6846.0
2021-07-27 11:55:00,42.02,42.08,42.01,42.07,2593.0,38.7717,38.827,38.7625,38.8178,2593.0
2021-07-27 12:00:00,42.02,42.02,41.89,41.91,4458.0,38.7717,38.7717,38.6517,38.6702,4458.0
2021-07-27 12:05:00,41.87,42.02,41.82,42.01,3393.0,38.6333,38.7717,38.5871,38.7625,3393.0
2021-07-27 12:10:00,41.98,42.0,41.85,41.88,5434.0,38.7348,38.7532,38.6148,38.6425,5434.0
2021-07-27 12:15:00,41.9,41.91,41.82,41.87,3702.0,38.661,38.6702,38.5871,38.6333,3702.0
2021-07-27 12:20:00,41.88,41.89,41.82,41.83,2676.0,38.6425,38.6517,38.5871,38.5964,2676.0
2021-07-27 12:25:00,41.84,41.86,41.73,41.79,5548.0,38.6056,38.6241,38.5041,38.5595,5548.0
2021-07-27 12:30:00,41.76,41.76,41.69,41.72,4110.0,38.5318,38.5318,38.4672,38.4949,4110.0
2021-07-27 12:35:00,41.73,41.75,41.66,41.66,2239.0,38.5041,38.5226,38.4395,38.4395,2239.0
2021-07-27 12:40:00,41.65,41.69,41.57,41.69,4449.0,38.4303,38.4672,38.3565,38.4672,4449.0
2021-07-27 12:45:00,41.67,41.75,41.67,41.68,2588.0,38.4487,38.5226,38.4487,38.458,2588.0
2021-07-27 12:50:00,41.7,41.74,41.65,41.65,3939.0,38.4764,38.5133,38.4303,38.4303,3939.0
2021-07-27 12:55:00,41.65,41.77,41.63,41.73,2772.0,38.4303,38.541,38.4118,38.5041,2772.0
2021-07-27 13:00:00,41.73,41.76,41.7,41.7,2701.0,38.5041,38.5318,38.4764,38.4764,2701.0
2021-07-27 13:05:00,41.72,41.9,41.7,41.88,6850.0,38.4949,38.661,38.4764,38.6425,6850.0
2021-07-27 13:10:00,41.91,41.91,41.81,41.82,10786.0,38.6702,38.6702,38.5779,38.5871,10786.0
2021-07-27 13:15:00,41.83,41.84,41.76,41.79,3711.0,38.5964,38.6056,38.5318,38.5595,3711.0
2021-07-27 13:20:00,41.8,41.85,41.76,41.8,3679.0,38.5687,38.6148,38.5318,38.5687,3679.0
2021-07-27 13:25:00,41.76,41.76,41.7,41.75,5064.0,38.5318,38.5318,38.4764,38.5226,5064.0
2021-07-27 13:30:00,41.73,41.74,41.69,41.72,10532.0,38.5041,38.5133,38.4672,38.4949,10532.0
2021-07-27 13:35:00,41.73,41.77,41.68,41.72,6182.0,38.5041,38.541,38.458,38.4949,6182.0
2021-07-27 13:40:00,41.72,41.76,41.69,41.76,5401.0,38.4949,38.5318,38.4672,38.5318,5401.0
2021-07-27 13:45:00,41.76,41.76,41.71,41.73,1667.0,38.5318,38.5318,38.4856,38.5041,1667.0
2021-07-27 13:50:00,41.72,41.77,41.7,41.73,3836.0,38.4949,38.541,38.4764,38.5041,3836.0
2021-07-27 13:55:00,41.74,41.75,41.64,41.66,7027.0,38.5133,38.5226,38.4211,38.4395,7027.0
2021-07-27 14:00:00,41.65,41.7,41.61,41.69,4640.0,38.4303,38.4764,38.3934,38.4672,4640.0
2021-07-27 14:05:00,41.7,41.72,41.63,41.72,5260.0,38.4764,38.4949,38.4118,38.4949,5260.0
2021-07-27 14:10:00,41.74,41.79,41.71,41.78,7572.0,38.5133,38.5595,38.4856,38.5502,7572.0
2021-07-27 14:15:00,41.79,41.85,41.76,41.84,3161.0,38.5595,38.6148,38.5318,38.6056,3161.0
2021-07-27 14:20:00,41.85,41.88,41.84,41.86,7813.0,38.6148,38.6425,38.6056,38.6241,7813.0
2021-07-27 14:25:00,41.86,41.9,41.85,41.88,6054.0,38.6241,38.661,38.6148,38.6425,6054.0
2021-07-27 14:30:00,41.87,41.88,41.85,41.85,5501.0,38.6333,38.6425,38.6148,38.6148,5501.0
2021-07-27 14:35:00,41.85,41.92,41.85,41.91,5584.0,38.6148,38.6794,38.6148,38.6702,5584.0
2021-07-27 14:40:00,41.95,41.97,41.92,41.97,26094.0,38.7071,38.7256,38.6794,38.7256,26094.0
2021-07-27 14:45:00,41.98,42.11,41.98,42.02,7863.0,38.7348,38.8547,38.7348,38.7717,7863.0
2021-07-27 14:50:00,42.0,42.0,41.92,41.93,7942.0,38.7532,38.7532,38.6794,38.6886,7942.0
2021-07-27 14:55:00,41.94,42.03,41.94,42.0,7101.0,38.6979,38.7809,38.6979,38.7532,7101.0
2021-07-27 15:00:00,42.01,42.08,42.01,42.05,6682.0,38.7625,38.827,38.7625,38.7994,6682.0
2021-07-27 15:05:00,42.05,42.1,42.04,42.08,7603.0,38.7994,38.8455,38.7901,38.827,7603.0
2021-07-27 15:10:00,42.09,42.09,41.99,41.99,15307.0,38.8363,38.8363,38.744,38.744,15307.0
2021-07-27 15:15:00,41.99,42.04,41.99,42.01,11134.0,38.744,38.7901,38.744,38.7625,11134.0
2021-07-27 15:20:00,42.01,42.07,42.0,42.06,9022.0,38.7625,38.8178,38.7532,38.8086,9022.0
2021-07-27 15:25:00,42.06,42.09,42.04,42.09,10036.0,38.8086,38.8363,38.7901,38.8363,10036.0
2021-07-27 15:30:00,42.08,42.11,42.02,42.08,13520.0,38.827,38.8547,38.7717,38.827,13520.0
2021-07-27 15:35:00,42.07,42.07,41.93,41.94,18705.0,38.8178,38.8178,38.6886,38.6979,18705.0
2021-07-27 15:40:00,41.93,42.01,41.89,42.01,15620.0,38.6886,38.7625,38.6517,38.7625,15620.0
2021-07-27 15:45:00,42.03,42.03,41.93,41.94,20354.0,38.7809,38.7809,38.6886,38.6979,20354.0
2021-07-27 15:50:00,41.94,42.08,41.94,42.04,38163.0,38.6979,38.827,38.6979,38.7901,38163.0
2021-07-27 15:55:00,42.03,42.11,42.02,42.06,77786.0,38.7809,38.8547,38.7717,38.8086,77786.0
2021-07-28 09:30:00,42.49,42.49,42.22,42.33,20140.0,39.2054,39.2054,38.9562,39.0577,20140.0
2021-07-28 09:35:00,42.25,42.34,42.18,42.34,6256.0,38.9839,39.0669,38.9193,39.0669,6256.0
2021-07-28 09:40:00,42.29,42.4,42.19,42.4,3985.0,39.0208,39.1223,38.9285,39.1223,3985.0
2021-07-28 09:45:00,42.34,42.43,42.22,42.29,3631.0,39.0669,39.15,38.9562,39.0208,3631.0
2021-07-28 09:50:00,42.2,42.23,41.98,41.98,3112.0,38.9378,38.9655,38.7348,38.7348,3112.0
2021-07-28 09:55:00,41.94,42.02,41.93,41.95,3132.0,38.6979,38.7717,38.6886,38.7071,3132.0
2021-07-28 10:00:00,41.92,41.93,41.83,41.9,3506.0,38.6794,38.6886,38.5964,38.661,3506.0
2021-07-28 10:05:00,41.94,42.18,41.94,42.01,6654.0,38.6979,38.9193,38.6979,38.7625,6654.0
2021-07-28 10:10:00,42.0,42.0,41.77,41.78,4721.0,38.7532,38.7532,38.541,38.5502,4721.0
2021-07-28 10:15:00,41.76,41.84,41.67,41.78,10862.0,38.5318,38.6056,38.4487,38.5502,10862.0
2021-07-28 10:20:00,41.8,41.87,41.73,41.75,21532.0,38.5687,38.6333,38.5041,38.5226,21532.0
2021-07-28 10:25:00,41.73,41.74,41.57,41.57,5853.0,38.5041,38.5133,38.3565,38.3565,5853.0
2021-07-28 10:30:00,41.63,41.75,41.55,41.66,6349.0,38.4118,38.5226,38.338,38.4395,6349.0
2021-07-28 10:35:00,41.67,41.78,41.66,41.66,4853.0,38.4487,38.5502,38.4395,38.4395,4853.0
2021-07-28 10:40:00,41.64,41.82,41.64,41.71,5455.0,38.4211,38.5871,38.4211,38.4856,5455.0
2021-07-28 10:45:00,41.7,41.93,41.69,41.92,6274.0,38.4764,38.6886,38.4672,38.6794,6274.0
2021-07-28 10:50:00,41.9,41.94,41.79,41.79,22980.0,38.661,38.6979,38.5595,38.5595,22980.0
2021-07-28 10:55:00,41.79,41.9,41.77,41.9,48362.0,38.5595,38.661,38.541,38.661,48362.0
2021-07-28 11:00:00,41.92,42.12,41.92,42.06,8843.0,38.6794,38.864,38.6794,38.8086,8843.0
2021-07-28 11:05:00,42.09,42.09,42.02,42.04,3568.0,38.8363,38.8363,38.7717,38.7901,3568.0
2021-07-28 11:10:00,42.04,42.15,42.01,42.15,7183.0,38.7901,38.8916,38.7625,38.8916,7183.0
2021-07-28 11:15:00,42.16,42.2,42.08,42.16,3823.0,38.9009,38.9378,38.827,38.9009,3823.0
2021-07-28 11:20:00,42.15,42.21,42.12,42.18,3449.0,38.8916,38.947,38.864,38.9193,3449.0
2021-07-28 11:25:00,42.2,42.31,42.16,42.27,6984.0,38.9378,39.0393,38.9009,39.0024,6984.0
2021-07-28 11:30:00,42.3,42.37,42.29,42.34,4266.0,39.03,39.0946,39.0208,39.0669,4266.0
2021-07-28 11:35:00,42.34,42.4,42.31,42.37,5752.0,39.0669,39.1223,39.0393,39.0946,5752.0
2021-07-28 11:40:00,42.38,42.41,42.35,42.36,2851.0,39.1039,39.1315,39.0762,39.0854,2851.0
2021-07-28 11:45:00,42.38,42.43,42.35,42.42,4303.0,39.1039,39.15,39.0762,39.1408,4303.0
2021-07-28 11:50:00,42.41,42.55,42.41,42.51,9287.0,39.1315,39.2607,39.1315,39.2238,9287.0
2021-07-28 11:55:00,42.52,42.53,42.38,42.38,3768.0,39.233,39.2423,39.1039,39.1039,3768.0
2021-07-28 12:00:00,42.39,42.43,42.39,42.42,3761.0,39.1131,39.15,39.1131,39.1408,3761.0
2021-07-28 12:05:00,42.44,42.46,42.41,42.44,3457.0,39.1592,39.1777,39.1315,39.1592,3457.0
2021-07-28 12:10:00,42.46,42.52,42.45,42.48,3035.0,39.1777,39.233,39.1684,39.1961,3035.0
2021-07-28 12:15:00,42.5,42.62,42.49,42.62,4113.0,39.2146,39.3253,39.2054,39.3253,4113.0
2021-07-28 12:20:00,42.6,42.6,42.54,42.55,2676.0,39.3068,39.3068,39.2515,39.2607,2676.0
2021-07-28 12:25:00,42.54,42.55,42.46,42.5,2875.0,39.2515,39.2607,39.1777,39.2146,2875.0
2021-07-28 12:30:00,42.51,42.56,42.5,42.52,2871.0,39.2238,39.2699,39.2146,39.233,2871.0
2021-07-28 12:35:00,42.54,42.6,42.53,42.58,2803.0,39.2515,39.3068,39.2423,39.2884,2803.0
2021-07-28 12:40:00,42.55,42.66,42.54,42.66,5191.0,39.2607,39.3622,39.2515,39.3622,5191.0
2021-07-28 12:45:00,42.65,42.68,42.61,42.61,2250.0,39.353,39.3807,39.3161,39.3161,2250.0
2021-07-28 12:50:00,42.64,42.71,42.63,42.7,3910.0,39.3438,39.4083,39.3345,39.3991,3910.0
2021-07-28 12:55:00,42.75,42.77,42.64,42.68,2772.0,39.4453,39.4637,39.3438,39.3807,2772.0
2021-07-28 13:00:00,42.69,42.88,42.68,42.79,5596.0,39.3899,39.5652,39.3807,39.4822,5596.0
2021-07-28 13:05:00,42.79,42.84,42.76,42.76,2954.0,39.4822,39.5283,39.4545,39.4545,2954.0
2021-07-28 13:10:00,42.78,42.84,42.75,42.78,2605.0,39.4729,39.5283,39.4453,39.4729,2605.0
2021-07-28 13:15:00,42.77,42.78,42.73,42.74,4049.0,39.4637,39.4729,39.4268,39.436,4049.0
2021-07-28 13:20:00,42.76,42.8,42.75,42.76,2084.0,39.4545,39.4914,39.4453,39.4545,2084.0
2021-07-28 13:25:00,42.76,42.77,42.72,42.73,2538.0,39.4545,39.4637,39.4176,39.4268,2538.0
2021-07-28 13:30:00,42.74,42.77,42.71,42.71,2096.0,39.436,39.4637,39.4083,39.4083,2096.0
2021-07-28 13:35:00,42.7,42.75,42.67,42.67,8184.0,39.3991,39.4453,39.3714,39.3714,8184.0
2021-07-28 13:40:00,42.63,42.66,42.56,42.65,5546.0,39.3345,39.3622,39.2699,39.353,5546.0
2021-07-28 13:45:00,42.64,42.65,42.6,42.65,2401.0,39.3438,39.353,39.3068,39.353,2401.0
2021-07-28 13:50:00,42.66,42.69,42.63,42.65,3621.0,39.3622,39.3899,39.3345,39.353,3621.0
2021-07-28 13:55:00,42.65,42.67,42.58,42.58,2502.0,39.353,39.3714,39.2884,39.2884,2502.0
2021-07-28 14:00:00,42.55,42.82,42.54,42.76,3755.0,39.2607,39.5098,39.2515,39.4545,3755.0
2021-07-28 14:05:00,42.75,42.75,42.65,42.69,3316.0,39.4453,39.4453,39.353,39.3899,3316.0
2021-07-28 14:10:00,42.7,42.7,42.64,42.68,5322.0,39.3991,39.3991,39.3438,39.3807,5322.0
2021-07-28 14:15:00,42.66,42.68,42.59,42.62,14972.0,39.3622,39.3807,39.2976,39.3253,14972.0
2021-07-28 14:20:00,42.67,42.73,42.63,42.69,4681.0,39.3714,39.4268,39.3345,39.3899,4681.0
2021-07-28 14:25:00,42.66,42.77,42.66,42.76,2891.0,39.3622,39.4637,39.3622,39.4545,2891.0
2021-07-28 14:30:00,42.81,42.94,42.79,42.94,9380.0,39.5006,39.6206,39.4822,39.6206,9380.0
2021-07-28 14:35:00,42.94,42.97,42.83,42.88,6775.0,39.6206,39.6482,39.5191,39.5652,6775.0
2021-07-28 14:40:00,42.86,42.98,42.86,42.98,2001.0,39.5468,39.6575,39.5468,39.6575,2001.0
2021-07-28 14:45:00,42.98,43.1,42.98,43.05,7739.0,39.6575,39.7682,39.6575,39.7221,7739.0
2021-07-28 14:50:00,43.06,43.15,43.02,43.02,7038.0,39.7313,39.8143,39.6944,39.6944,7038.0
2021-07-28 14:55:00,43.03,43.09,43.03,43.08,8201.0,39.7036,39.759,39.7036,39.7497,8201.0
2021-07-28 15:00:00,43.12,43.25,43.11,43.22,8306.0,39.7867,39.9066,39.7774,39.8789,8306.0
2021-07-28 15:05:00,43.23,43.26,43.04,43.09,9713.0,39.8881,39.9158,39.7128,39.759,9713.0
2021-07-28 15:10:00,43.08,43.09,43.02,43.05,6970.0,39.7497,39.759,39.6944,39.7221,6970.0
2021-07-28 15:15:00,43.07,43.09,42.98,42.98,5420.0,39.7405,39.759,39.6575,39.6575,5420.0
2021-07-28 15:20:00,42.97,43.03,42.91,42.98,7579.0,39.6482,39.7036,39.5929,39.6575,7579.0
2021-07-28 15:25:00,42.99,43.08,42.99,43.08,6514.0,39.6667,39.7497,39.6667,39.7497,6514.0
2021-07-28 15:30:00,43.07,43.09,42.98,42.99,12275.0,39.7405,39.759,39.6575,39.6667,12275.0
2021-07-28 15:35:00,42.98,42.99,42.88,42.91,11367.0,39.6575,39.6667,39.5652,39.5929,11367.0
2021-07-28 15:40:00,42.9,42.94,42.82,42.89,12067.0,39.5837,39.6206,39.5098,39.5744,12067.0
2021-07-28 15:45:00,42.88,42.9,42.81,42.82,18093.0,39.5652,39.5837,39.5006,39.5098,18093.0
2021-07-28 15:50:00,42.81,42.92,42.81,42.91,34267.0,39.5006,39.6021,39.5006,39.5929,34267.0
2021-07-28 15:55:00,42.89,42.92,42.76,42.88,71435.0,39.5744,39.6021,39.4545,39.5652,71435.0
2021-07-29 09:30:00,43.03,43.2,42.64,42.64,19571.0,39.7961,39.9533,39.4354,39.4354,19571.0
2021-07-29 09:35:00,42.67,42.69,42.58,42.69,8474.0,39.4631,39.4816,39.3799,39.4816,8474.0
2021-07-29 09:40:00,42.68,42.82,42.63,42.71,5946.0,39.4724,39.6019,39.4262,39.5001,5946.0
2021-07-29 09:45:00,42.58,42.61,42.5,42.6,2541.0,39.3799,39.4077,39.3059,39.3984,2541.0
2021-07-29 09:50:00,42.62,42.68,42.49,42.49,5709.0,39.4169,39.4724,39.2967,39.2967,5709.0
2021-07-29 09:55:00,42.45,42.65,42.45,42.61,2764.0,39.2597,39.4447,39.2597,39.4077,2764.0
2021-07-29 10:00:00,42.5,42.66,42.49,42.63,1648.0,39.3059,39.4539,39.2967,39.4262,1648.0
2021-07-29 10:05:00,42.56,42.62,42.54,42.62,2362.0,39.3614,39.4169,39.3429,39.4169,2362.0
2021-07-29 10:10:00,42.66,42.8,42.66,42.76,5201.0,39.4539,39.5834,39.4539,39.5464,5201.0
2021-07-29 10:15:00,42.8,43.03,42.8,43.01,5828.0,39.5834,39.7961,39.5834,39.7776,5828.0
2021-07-29 10:20:00,43.01,43.01,42.85,42.85,12390.0,39.7776,39.7776,39.6296,39.6296,12390.0
2021-07-29 10:25:00,42.83,42.85,42.79,42.85,2907.0,39.6111,39.6296,39.5741,39.6296,2907.0
2021-07-29 10:30:00,42.79,42.83,42.73,42.83,4197.0,39.5741,39.6111,39.5186,39.6111,4197.0
2021-07-29 10:35:00,42.86,42.9,42.83,42.85,3515.0,39.6389,39.6759,39.6111,39.6296,3515.0
2021-07-29 10:40:00,42.94,43.02,42.93,43.02,2873.0,39.7129,39.7868,39.7036,39.7868,2873.0
2021-07-29 10:45:00,42.98,42.99,42.92,42.92,4851.0,39.7499,39.7591,39.6944,39.6944,4851.0
2021-07-29 10:50:00,42.89,42.93,42.87,42.89,4320.0,39.6666,39.7036,39.6481,39.6666,4320.0
2021-07-29 10:55:00,42.87,42.87,42.74,42.79,6158.0,39.6481,39.6481,39.5279,39.5741,6158.0
2021-07-29 11:00:00,42.8,42.8,42.73,42.76,4592.0,39.5834,39.5834,39.5186,39.5464,4592.0
2021-07-29 11:05:00,42.77,42.89,42.77,42.88,5387.0,39.5556,39.6666,39.5556,39.6574,5387.0
2021-07-29 11:10:00,42.9,43.02,42.9,43.0,3844.0,39.6759,39.7868,39.6759,39.7683,3844.0
2021-07-29 11:15:00,43.01,43.02,42.91,42.96,4535.0,39.7776,39.7868,39.6851,39.7314,4535.0
2021-07-29 11:20:00,42.97,43.08,42.96,43.06,2751.0,39.7406,39.8423,39.7314,39.8238,2751.0
2021-07-29 11:25:00,43.01,43.03,42.9,42.93,11554.0,39.7776,39.7961,39.6759,39.7036,11554.0
2021-07-29 11:30:00,42.91,43.06,42.91,43.06,1302.0,39.6851,39.8238,39.6851,39.8238,1302.0
2021-07-29 11:35:00,43.06,43.16,43.06,43.12,3246.0,39.8238,39.9163,39.8238,39.8793,3246.0
2021-07-29 11:40:00,43.13,43.2,43.12,43.19,2277.0,39.8886,39.9533,39.8793,39.9441,2277.0
2021-07-29 11:45:00,43.17,43.22,43.15,43.18,14353.0,39.9256,39.9718,39.9071,39.9348,14353.0
2021-07-29 11:50:00,43.18,43.18,43.06,43.11,2625.0,39.9348,39.9348,39.8238,39.8701,2625.0
2021-07-29 11:55:00,43.11,43.13,43.11,43.11,2628.0,39.8701,39.8886,39.8701,39.8701,2628.0
2021-07-29 12:00:00,43.16,43.16,43.08,43.08,4903.0,39.9163,39.9163,39.8423,39.8423,4903.0
2021-07-29 12:05:00,43.1,43.13,43.07,43.13,1780.0,39.8608,39.8886,39.8331,39.8886,1780.0
2021-07-29 12:10:00,43.11,43.11,43.08,43.08,1383.0,39.8701,39.8701,39.8423,39.8423,1383.0
2021-07-29 12:15:00,43.08,43.12,43.08,43.09,1430.0,39.8423,39.8793,39.8423,39.8516,1430.0
2021-07-29 12:20:00,43.09,43.12,43.05,43.06,1680.0,39.8516,39.8793,39.8146,39.8238,1680.0
2021-07-29 12:25:00,43.07,43.1,43.02,43.07,3220.0,39.8331,39.8608,39.7868,39.8331,3220.0
2021-07-29 12:30:00,43.09,43.1,43.04,43.07,2999.0,39.8516,39.8608,39.8053,39.8331,2999.0
2021-07-29 12:35:00,43.06,43.13,43.06,43.09,1742.0,39.8238,39.8886,39.8238,39.8516,1742.0
2021-07-29 12:40:00,43.11,43.13,43.05,43.07,1707.0,39.8701,39.8886,39.8146,39.8331,1707.0
2021-07-29 12:45:00,43.05,43.05,42.97,43.02,3649.0,39.8146,39.8146,39.7406,39.7868,3649.0
2021-07-29 12:50:00,43.01,43.05,43.0,43.04,3557.0,39.7776,39.8146,39.7683,39.8053,3557.0
2021-07-29 12:55:00,43.05,43.1,43.05,43.09,2502.0,39.8146,39.8608,39.8146,39.8516,2502.0
2021-07-29 13:00:00,43.12,43.21,43.12,43.21,1799.0,39.8793,39.9626,39.8793,39.9626,1799.0
2021-07-29 13:05:00,43.2,43.28,43.16,43.16,8734.0,39.9533,40.0273,39.9163,39.9163,8734.0
2021-07-29 13:10:00,43.18,43.18,43.11,43.12,3887.0,39.9348,39.9348,39.8701,39.8793,3887.0
2021-07-29 13:15:00,43.14,43.14,43.1,43.12,1958.0,39.8978,39.8978,39.8608,39.8793,1958.0
2021-07-29 13:20:00,43.1,43.1,43.02,43.08,2093.0,39.8608,39.8608,39.7868,39.8423,2093.0
2021-07-29 13:25:00,43.1,43.14,43.1,43.1,3301.0,39.8608,39.8978,39.8608,39.8608,3301.0
2021-07-29 13:30:00,43.1,43.1,43.02,43.02,4003.0,39.8608,39.8608,39.7868,39.7868,4003.0
2021-07-29 13:35:00,42.98,42.98,42.93,42.96,2201.0,39.7499,39.7499,39.7036,39.7314,2201.0
2021-07-29 13:40:00,42.97,42.98,42.92,42.94,3679.0,39.7406,39.7499,39.6944,39.7129,3679.0
2021-07-29 13:45:00,42.94,42.99,42.94,42.98,2730.0,39.7129,39.7591,39.7129,39.7499,2730.0
2021-07-29 13:50:00,43.0,43.0,42.94,42.98,2961.0,39.7683,39.7683,39.7129,39.7499,2961.0
2021-07-29 13:55:00,42.99,42.99,42.85,42.91,3477.0,39.7591,39.7591,39.6296,39.6851,3477.0
2021-07-29 14:00:00,42.9,42.91,42.83,42.84,3762.0,39.6759,39.6851,39.6111,39.6204,3762.0
2021-07-29 14:05:00,42.82,42.88,42.82,42.83,2950.0,39.6019,39.6574,39.6019,39.6111,2950.0
2021-07-29 14:10:00,42.85,42.86,42.81,42.85,2732.0,39.6296,39.6389,39.5926,39.6296,2732.0
2021-07-29 14:15:00,42.89,42.89,42.81,42.83,3618.0,39.6666,39.6666,39.5926,39.6111,3618.0
2021-07-29 14:20:00,42.87,42.9,42.85,42.87,3851.0,39.6481,39.6759,39.6296,39.6481,3851.0
2021-07-29 14:25:00,42.9,42.96,42.88,42.96,2763.0,39.6759,39.7314,39.6574,39.7314,2763.0
2021-07-29 14:30:00,42.95,42.95,42.9,42.92,2326.0,39.7221,39.7221,39.6759,39.6944,2326.0
2021-07-29 14:35:00,42.95,42.97,42.9,42.9,3069.0,39.7221,39.7406,39.6759,39.6759,3069.0
2021-07-29 14:40:00,42.91,42.93,42.87,42.91,3691.0,39.6851,39.7036,39.6481,39.6851,3691.0
2021-07-29 14:45:00,42.91,42.93,42.9,42.9,5434.0,39.6851,39.7036,39.6759,39.6759,5434.0
2021-07-29 14:50:00,42.9,42.91,42.86,42.87,2350.0,39.6759,39.6851,39.6389,39.6481,2350.0
2021-07-29 14:55:00,42.88,42.89,42.84,42.88,5434.0,39.6574,39.6666,39.6204,39.6574,5434.0
2021-07-29 15:00:00,42.88,42.88,42.81,42.81,2751.0,39.6574,39.6574,39.5926,39.5926,2751.0
2021-07-29 15:05:00,42.83,42.83,42.77,42.81,5920.0,39.6111,39.6111,39.5556,39.5926,5920.0
2021-07-29 15:10:00,42.8,42.83,42.78,42.79,5147.0,39.5834,39.6111,39.5649,39.5741,5147.0
2021-07-29 15:15:00,42.81,42.83,42.76,42.78,5480.0,39.5926,39.6111,39.5464,39.5649,5480.0
2021-07-29 15:20:00,42.77,42.92,42.77,42.87,6291.0,39.5556,39.6944,39.5556,39.6481,6291.0
2021-07-29 15:25:00,42.87,42.93,42.86,42.88,9920.0,39.6481,39.7036,39.6389,39.6574,9920.0
2021-07-29 15:30:00,42.89,43.0,42.89,42.95,10923.0,39.6666,39.7683,39.6666,39.7221,10923.0
2021-07-29 15:35:00,42.96,43.0,42.95,42.99,9572.0,39.7314,39.7683,39.7221,39.7591,9572.0
2021-07-29 15:40:00,43.0,43.0,42.92,42.93,13452.0,39.7683,39.7683,39.6944,39.7036,13452.0
2021-07-29 15:45:00,42.93,42.96,42.9,42.96,15669.0,39.7036,39.7314,39.6759,39.7314,15669.0
2021-07-29 15:50:00,42.96,43.01,42.94,42.99,24049.0,39.7314,39.7776,39.7129,39.7591,24049.0
2021-07-29 15:55:00,42.98,42.98,42.87,42.92,38471.0,39.7499,39.7499,39.6481,39.6944,38471.0
2021-07-30 09:30:00,42.66,43.01,42.58,42.84,14418.0,39.4539,39.7776,39.3799,39.6204,14418.0
2021-07-30 09:35:00,42.82,42.87,42.66,42.75,3318.0,39.6019,39.6481,39.4539,39.5371,3318.0
2021-07-30 09:40:00,42.78,42.82,42.71,42.71,1234.0,39.5649,39.6019,39.5001,39.5001,1234.0
2021-07-30 09:45:00,42.75,42.99,42.75,42.99,3930.0,39.5371,39.7591,39.5371,39.7591,3930.0
2021-07-30 09:50:00,42.93,42.95,42.88,42.95,4098.0,39.7036,39.7221,39.6574,39.7221,4098.0
2021-07-30 09:55:00,43.03,43.03,42.91,42.98,2351.0,39.7961,39.7961,39.6851,39.7499,2351.0
2021-07-30 10:00:00,42.9,42.96,42.79,42.79,2270.0,39.6759,39.7314,39.5741,39.5741,2270.0
2021-07-30 10:05:00,42.84,42.97,42.81,42.97,3254.0,39.6204,39.7406,39.5926,39.7406,3254.0
2021-07-30 10:10:00,42.96,42.96,42.82,42.91,4414.0,39.7314,39.7314,39.6019,39.6851,4414.0
2021-07-30 10:15:00,42.89,42.89,42.76,42.81,8707.0,39.6666,39.6666,39.5464,39.5926,8707.0
2021-07-30 10:20:00,42.8,42.92,42.75,42.79,12996.0,39.5834,39.6944,39.5371,39.5741,12996.0
2021-07-30 10:25:00,42.76,42.89,42.74,42.79,18126.0,39.5464,39.6666,39.5279,39.5741,18126.0
2021-07-30 10:30:00,42.79,42.87,42.77,42.77,4253.0,39.5741,39.6481,39.5556,39.5556,4253.0
2021-07-30 10:35:00,42.77,42.77,42.69,42.7,3061.0,39.5556,39.5556,39.4816,39.4909,3061.0
2021-07-30 10:40:00,42.7,42.74,42.44,42.48,8273.0,39.4909,39.5279,39.2504,39.2874,8273.0
2021-07-30 10:45:00,42.54,42.56,42.46,42.49,2036.0,39.3429,39.3614,39.2689,39.2967,2036.0
2021-07-30 10:50:00,42.5,42.51,42.44,42.47,3838.0,39.3059,39.3152,39.2504,39.2782,3838.0
2021-07-30 10:55:00,42.48,42.5,42.45,42.45,1757.0,39.2874,39.3059,39.2597,39.2597,1757.0
2021-07-30 11:00:00,42.43,42.45,42.41,42.44,5662.0,39.2412,39.2597,39.2227,39.2504,5662.0
2021-07-30 11:05:00,42.43,42.59,42.39,42.59,4236.0,39.2412,39.3892,39.2042,39.3892,4236.0
2021-07-30 11:10:00,42.57,42.6,42.56,42.6,3391.0,39.3707,39.3984,39.3614,39.3984,3391.0
2021-07-30 11:15:00,42.57,42.6,42.55,42.58,1371.0,39.3707,39.3984,39.3522,39.3799,1371.0
2021-07-30 11:20:00,42.6,42.61,42.58,42.58,875.0,39.3984,39.4077,39.3799,39.3799,875.0
2021-07-30 11:25:00,42.57,42.58,42.5,42.5,2098.0,39.3707,39.3799,39.3059,39.3059,2098.0
2021-07-30 11:30:00,42.5,42.55,42.5,42.52,1195.0,39.3059,39.3522,39.3059,39.3244,1195.0
2021-07-30 11:35:00,42.5,42.5,42.28,42.29,4359.0,39.3059,39.3059,39.1025,39.1117,4359.0
2021-07-30 11:40:00,42.29,42.35,42.29,42.29,3699.0,39.1117,39.1672,39.1117,39.1117,3699.0
2021-07-30 11:45:00,42.28,42.36,42.27,42.28,9176.0,39.1025,39.1764,39.0932,39.1025,9176.0
2021-07-30 11:50:00,42.3,42.4,42.29,42.38,2199.0,39.121,39.2134,39.1117,39.1949,2199.0
2021-07-30 11:55:00,42.38,42.38,42.35,42.38,3292.0,39.1949,39.1949,39.1672,39.1949,3292.0
2021-07-30 12:00:00,42.39,42.4,42.31,42.33,4200.0,39.2042,39.2134,39.1302,39.1487,4200.0
2021-07-30 12:05:00,42.31,42.39,42.28,42.36,2466.0,39.1302,39.2042,39.1025,39.1764,2466.0
2021-07-30 12:10:00,42.4,42.45,42.39,42.45,1223.0,39.2134,39.2597,39.2042,39.2597,1223.0
2021-07-30 12:15:00,42.42,42.45,42.4,42.4,1731.0,39.2319,39.2597,39.2134,39.2134,1731.0
2021-07-30 12:20:00,42.4,42.4,42.36,42.4,1602.0,39.2134,39.2134,39.1764,39.2134,1602.0
2021-07-30 12:25:00,42.38,42.45,42.35,42.42,2435.0,39.1949,39.2597,39.1672,39.2319,2435.0
2021-07-30 12:30:00,42.43,42.46,42.39,42.44,2969.0,39.2412,39.2689,39.2042,39.2504,2969.0
2021-07-30 12:35:00,42.42,42.42,42.4,42.4,678.0,39.2319,39.2319,39.2134,39.2134,678.0
2021-07-30 12:40:00,42.42,42.43,42.4,42.42,3004.0,39.2319,39.2412,39.2134,39.2319,3004.0
2021-07-30 12:45:00,42.41,42.44,42.33,42.34,2235.0,39.2227,39.2504,39.1487,39.1579,2235.0
2021-07-30 12:50:00,42.35,42.37,42.32,42.32,2293.0,39.1672,39.1857,39.1395,39.1395,2293.0
2021-07-30 12:55:00,42.32,42.33,42.26,42.26,3947.0,39.1395,39.1487,39.084,39.084,3947.0
2021-07-30 13:00:00,42.26,42.27,42.17,42.18,2930.0,39.084,39.0932,39.0007,39.01,2930.0
2021-07-30 13:05:00,42.19,42.19,42.15,42.15,822.0,39.0192,39.0192,38.9822,38.9822,822.0
2021-07-30 13:10:00,42.17,42.21,42.14,42.21,3792.0,39.0007,39.0377,38.973,39.0377,3792.0
2021-07-30 13:15:00,42.21,42.23,42.16,42.21,2232.0,39.0377,39.0562,38.9915,39.0377,2232.0
2021-07-30 13:20:00,42.22,42.22,42.11,42.13,2779.0,39.047,39.047,38.9452,38.9637,2779.0
2021-07-30 13:25:00,42.14,42.17,42.11,42.14,3684.0,38.973,39.0007,38.9452,38.973,3684.0
2021-07-30 13:30:00,42.13,42.19,42.12,42.19,3240.0,38.9637,39.0192,38.9545,39.0192,3240.0
2021-07-30 13:35:00,42.21,42.25,42.19,42.21,3682.0,39.0377,39.0747,39.0192,39.0377,3682.0
2021-07-30 13:40:00,42.22,42.24,42.2,42.23,5869.0,39.047,39.0655,39.0285,39.0562,5869.0
2021-07-30 13:45:00,42.23,42.26,42.19,42.24,3939.0,39.0562,39.084,39.0192,39.0655,3939.0
2021-07-30 13:50:00,42.23,42.23,42.2,42.22,2261.0,39.0562,39.0562,39.0285,39.047,2261.0
2021-07-30 13:55:00,42.24,42.24,42.21,42.23,2693.0,39.0655,39.0655,39.0377,39.0562,2693.0
2021-07-30 14:00:00,42.26,42.3,42.17,42.18,2193.0,39.084,39.121,39.0007,39.01,2193.0
2021-07-30 14:05:00,42.16,42.22,42.12,42.2,3816.0,38.9915,39.047,38.9545,39.0285,3816.0
2021-07-30 14:10:00,42.2,42.23,42.19,42.23,3305.0,39.0285,39.0562,39.0192,39.0562,3305.0
2021-07-30 14:15:00,42.23,42.35,42.2,42.34,8889.0,39.0562,39.1672,39.0285,39.1579,8889.0
2021-07-30 14:20:00,42.34,42.34,42.26,42.27,2291.0,39.1579,39.1579,39.084,39.0932,2291.0
2021-07-30 14:25:00,42.25,42.25,42.15,42.16,3378.0,39.0747,39.0747,38.9822,38.9915,3378.0
2021-07-30 14:30:00,42.16,42.19,42.1,42.1,5317.0,38.9915,39.0192,38.936,38.936,5317.0
2021-07-30 14:35:00,42.1,42.1,42.02,42.06,7126.0,38.936,38.936,38.862,38.899,7126.0
2021-07-30 14:40:00,42.08,42.12,42.05,42.11,2816.0,38.9175,38.9545,38.8897,38.9452,2816.0
2021-07-30 14:45:00,42.14,42.17,42.12,42.14,18724.0,38.973,39.0007,38.9545,38.973,18724.0
2021-07-30 14:50:00,42.17,42.2,42.17,42.2,4577.0,39.0007,39.0285,39.0007,39.0285,4577.0
2021-07-30 14:55:00,42.19,42.23,42.14,42.22,8620.0,39.0192,39.0562,38.973,39.047,8620.0
2021-07-30 15:00:00,42.24,42.27,42.21,42.27,3918.0,39.0655,39.0932,39.0377,39.0932,3918.0
2021-07-30 15:05:00,42.27,42.28,42.21,42.22,8947.0,39.0932,39.1025,39.0377,39.047,8947.0
2021-07-30 15:10:00,42.23,42.25,42.2,42.2,3279.0,39.0562,39.0747,39.0285,39.0285,3279.0
2021-07-30 15:15:00,42.21,42.22,42.16,42.17,4027.0,39.0377,39.047,38.9915,39.0007,4027.0
2021-07-30 15:20:00,42.15,42.17,42.1,42.1,3706.0,38.9822,39.0007,38.936,38.936,3706.0
2021-07-30 15:25:00,42.11,42.14,42.09,42.1,7340.0,38.9452,38.973,38.9267,38.936,7340.0
2021-07-30 15:30:00,42.11,42.13,42.1,42.13,6576.0,38.9452,38.9637,38.936,38.9637,6576.0
2021-07-30 15:35:00,42.12,42.15,42.08,42.08,9148.0,38.9545,38.9822,38.9175,38.9175,9148.0
2021-07-30 15:40:00,42.08,42.09,42.02,42.03,10812.0,38.9175,38.9267,38.862,38.8712,10812.0
2021-07-30 15:45:00,42.02,42.04,42.0,42.03,10041.0,38.862,38.8805,38.8435,38.8712,10041.0
2021-07-30 15:50:00,42.02,42.08,41.98,42.02,24798.0,38.862,38.9175,38.825,38.862,24798.0
2021-07-30 15:55:00,42.02,42.12,42.01,42.1,84757.0,38.862,38.9545,38.8528,38.936,84757.0
2021-08-02 09:30:00,42.33,42.69,42.18,42.57,35425.0,39.1487,39.4816,39.01,39.3707,35425.0
2021-08-02 09:35:00,42.57,42.72,42.53,42.7,1746.0,39.3707,39.5094,39.3337,39.4909,1746.0
2021-08-02 09:40:00,42.74,42.99,42.74,42.92,2412.0,39.5279,39.7591,39.5279,39.6944,2412.0
2021-08-02 09:45:00,43.02,43.25,43.02,43.23,10261.0,39.7868,39.9996,39.7868,39.9811,10261.0
2021-08-02 09:50:00,43.24,43.25,42.99,43.03,6966.0,39.9903,39.9996,39.7591,39.7961,6966.0
2021-08-02 09:55:00,43.03,43.16,43.02,43.16,6037.0,39.7961,39.9163,39.7868,39.9163,6037.0
2021-08-02 10:00:00,43.12,43.39,43.12,43.19,7693.0,39.8793,40.129,39.8793,39.9441,7693.0
2021-08-02 10:05:00,43.26,43.26,43.03,43.11,6420.0,40.0088,40.0088,39.7961,39.8701,6420.0
2021-08-02 10:10:00,43.13,43.17,42.89,42.9,5783.0,39.8886,39.9256,39.6666,39.6759,5783.0
2021-08-02 10:15:00,42.92,42.92,42.68,42.73,3370.0,39.6944,39.6944,39.4724,39.5186,3370.0
2021-08-02 10:20:00,42.7,42.72,42.64,42.72,4349.0,39.4909,39.5094,39.4354,39.5094,4349.0
2021-08-02 10:25:00,42.71,42.77,42.54,42.61,7959.0,39.5001,39.5556,39.3429,39.4077,7959.0
2021-08-02 10:30:00,42.63,42.72,42.59,42.69,4202.0,39.4262,39.5094,39.3892,39.4816,4202.0
2021-08-02 10:35:00,42.7,42.7,42.52,42.55,3209.0,39.4909,39.4909,39.3244,39.3522,3209.0
2021-08-02 10:40:00,42.51,42.6,42.38,42.6,11041.0,39.3152,39.3984,39.1949,39.3984,11041.0
2021-08-02 10:45:00,42.59,42.63,42.55,42.6,4335.0,39.3892,39.4262,39.3522,39.3984,4335.0
2021-08-02 10:50:00,42.57,42.6,42.41,42.44,6235.0,39.3707,39.3984,39.2227,39.2504,6235.0
2021-08-02 10:55:00,42.43,42.44,42.36,42.42,12851.0,39.2412,39.2504,39.1764,39.2319,12851.0
2021-08-02 11:00:00,42.42,42.48,42.37,42.46,6206.0,39.2319,39.2874,39.1857,39.2689,6206.0
2021-08-02 11:05:00,42.44,42.46,42.35,42.35,5950.0,39.2504,39.2689,39.1672,39.1672,5950.0
2021-08-02 11:10:00,42.34,42.42,42.34,42.38,3784.0,39.1579,39.2319,39.1579,39.1949,3784.0
2021-08-02 11:15:00,42.35,42.35,42.21,42.21,3054.0,39.1672,39.1672,39.0377,39.0377,3054.0
2021-08-02 11:20:00,42.18,42.18,42.08,42.13,4590.0,39.01,39.01,38.9175,38.9637,4590.0
2021-08-02 11:25:00,42.16,42.19,42.1,42.1,3434.0,38.9915,39.0192,38.936,38.936,3434.0
2021-08-02 11:30:00,42.11,42.12,42.02,42.07,7165.0,38.9452,38.9545,38.862,38.9082,7165.0
2021-08-02 11:35:00,42.09,42.09,41.89,41.96,2698.0,38.9267,38.9267,38.7418,38.8065,2698.0
2021-08-02 11:40:00,41.95,41.95,41.84,41.85,3891.0,38.7973,38.7973,38.6955,38.7048,3891.0
2021-08-02 11:45:00,41.87,41.93,41.87,41.91,5787.0,38.7233,38.7788,38.7233,38.7603,5787.0
2021-08-02 11:50:00,41.94,41.95,41.82,41.89,5642.0,38.788,38.7973,38.677,38.7418,5642.0
2021-08-02 11:55:00,41.89,41.9,41.75,41.77,7352.0,38.7418,38.751,38.6123,38.6308,7352.0
2021-08-02 12:00:00,41.76,41.76,41.61,41.65,12081.0,38.6215,38.6215,38.4828,38.5198,12081.0
2021-08-02 12:05:00,41.65,41.67,41.59,41.63,12980.0,38.5198,38.5383,38.4643,38.5013,12980.0
2021-08-02 12:10:00,41.61,41.73,41.6,41.73,17432.0,38.4828,38.5938,38.4736,38.5938,17432.0
2021-08-02 12:15:00,41.71,41.81,41.69,41.81,15789.0,38.5753,38.6678,38.5568,38.6678,15789.0
2021-08-02 12:20:00,41.82,41.88,41.77,41.83,6599.0,38.677,38.7325,38.6308,38.6863,6599.0
2021-08-02 12:25:00,41.84,41.94,41.77,41.92,4435.0,38.6955,38.788,38.6308,38.7695,4435.0
2021-08-02 12:30:00,41.94,42.03,41.93,41.97,5363.0,38.788,38.8712,38.7788,38.8158,5363.0
2021-08-02 12:35:00,41.96,42.04,41.92,42.04,3750.0,38.8065,38.8805,38.7695,38.8805,3750.0
2021-08-02 12:40:00,42.04,42.12,42.04,42.07,4156.0,38.8805,38.9545,38.8805,38.9082,4156.0
2021-08-02 12:45:00,42.05,42.09,42.01,42.04,3277.0,38.8897,38.9267,38.8528,38.8805,3277.0
2021-08-02 12:50:00,42.02,42.09,41.99,42.09,3041.0,38.862,38.9267,38.8343,38.9267,3041.0
2021-08-02 12:55:00,42.15,42.15,42.02,42.06,7488.0,38.9822,38.9822,38.862,38.899,7488.0
2021-08-02 13:00:00,42.09,42.14,41.97,42.0,8397.0,38.9267,38.973,38.8158,38.8435,8397.0
2021-08-02 13:05:00,41.98,41.98,41.94,41.95,2916.0,38.825,38.825,38.788,38.7973,2916.0
2021-08-02 13:10:00,41.96,42.08,41.95,42.06,2799.0,38.8065,38.9175,38.7973,38.899,2799.0
2021-08-02 13:15:00,42.06,42.08,41.95,42.07,4624.0,38.899,38.9175,38.7973,38.9082,4624.0
2021-08-02 13:20:00,42.04,42.09,42.02,42.02,6159.0,38.8805,38.9267,38.862,38.862,6159.0
2021-08-02 13:25:00,42.02,42.05,41.98,42.03,4398.0,38.862,38.8897,38.825,38.8712,4398.0
2021-08-02 13:30:00,42.05,42.07,41.93,42.04,4211.0,38.8897,38.9082,38.7788,38.8805,4211.0
2021-08-02 13:35:00,42.04,42.11,42.03,42.05,7677.0,38.8805,38.9452,38.8712,38.8897,7677.0
2021-08-02 13:40:00,42.06,42.11,42.04,42.07,4931.0,38.899,38.9452,38.8805,38.9082,4931.0
2021-08-02 13:45:00,42.07,42.11,42.03,42.04,3194.0,38.9082,38.9452,38.8712,38.8805,3194.0
2021-08-02 13:50:00,42.04,42.04,41.93,41.94,4069.0,38.8805,38.8805,38.7788,38.788,4069.0
2021-08-02 13:55:00,41.96,42.01,41.96,41.99,3886.0,38.8065,38.8528,38.8065,38.8343,3886.0
2021-08-02 14:00:00,42.01,42.02,41.97,41.97,3842.0,38.8528,38.862,38.8158,38.8158,3842.0
2021-08-02 14:05:00,41.98,42.16,41.98,42.1,3719.0,38.825,38.9915,38.825,38.936,3719.0
2021-08-02 14:10:00,42.14,42.21,42.12,42.19,3704.0,38.973,39.0377,38.9545,39.0192,3704.0
2021-08-02 14:15:00,42.22,42.22,42.16,42.16,5420.0,39.047,39.047,38.9915,38.9915,5420.0
2021-08-02 14:20:00,42.16,42.18,42.12,42.14,2630.0,38.9915,39.01,38.9545,38.973,2630.0
2021-08-02 14:25:00,42.14,42.18,42.09,42.18,3992.0,38.973,39.01,38.9267,39.01,3992.0
2021-08-02 14:30:00,42.16,42.19,42.11,42.18,4412.0,38.9915,39.0192,38.9452,39.01,4412.0
2021-08-02 14:35:00,42.19,42.3,42.18,42.3,4839.0,39.0192,39.121,39.01,39.121,4839.0
2021-08-02 14:40:00,42.29,42.29,42.21,42.23,3790.0,39.1117,39.1117,39.0377,39.0562,3790.0
2021-08-02 14:45:00,42.22,42.24,42.2,42.23,3192.0,39.047,39.0655,39.0285,39.0562,3192.0
2021-08-02 14:50:00,42.23,42.26,42.22,42.24,2269.0,39.0562,39.084,39.047,39.0655,2269.0
2021-08-02 14:55:00,42.23,42.25,42.18,42.22,5276.0,39.0562,39.0747,39.01,39.047,5276.0
2021-08-02 15:00:00,42.22,42.26,42.22,42.25,4891.0,39.047,39.084,39.047,39.0747,4891.0
2021-08-02 15:05:00,42.26,42.28,42.2,42.21,5835.0,39.084,39.1025,39.0285,39.0377,5835.0
2021-08-02 15:10:00,42.2,42.2,42.1,42.11,4568.0,39.0285,39.0285,38.936,38.9452,4568.0
2021-08-02 15:15:00,42.13,42.14,42.11,42.13,3956.0,38.9637,38.973,38.9452,38.9637,3956.0
2021-08-02 15:20:00,42.12,42.12,42.03,42.03,7300.0,38.9545,38.9545,38.8712,38.8712,7300.0
2021-08-02 15:25:00,42.04,42.04,41.92,41.92,5012.0,38.8805,38.8805,38.7695,38.7695,5012.0
2021-08-02 15:30:00,41.92,41.92,41.83,41.87,9429.0,38.7695,38.7695,38.6863,38.7233,9429.0
2021-08-02 15:35:00,41.88,41.91,41.78,41.79,10834.0,38.7325,38.7603,38.64,38.6493,10834.0
2021-08-02 15:40:00,41.78,41.79,41.62,41.63,18284.0,38.64,38.6493,38.4921,38.5013,18284.0
2021-08-02 15:45:00,41.62,41.64,41.57,41.58,23775.0,38.4921,38.5106,38.4458,38.4551,23775.0
2021-08-02 15:50:00,41.58,41.62,41.54,41.59,33016.0,38.4551,38.4921,38.4181,38.4643,33016.0
2021-08-02 15:55:00,41.59,41.64,41.53,41.53,60594.0,38.4643,38.5106,38.4088,38.4088,60594.0
2021-08-03 09:30:00,41.3,41.52,41.15,41.33,18509.0,38.1961,38.3996,38.0574,38.2239,18509.0
2021-08-03 09:35:00,41.27,41.27,40.67,40.69,25102.0,38.1684,38.1684,37.6135,37.632,25102.0
2021-08-03 09:40:00,40.66,40.89,40.57,40.75,5727.0,37.6042,37.8169,37.521,37.6874,5727.0
2021-08-03 09:45:00,40.7,40.73,40.44,40.51,5168.0,37.6412,37.6689,37.4007,37.4655,5168.0
2021-08-03 09:50:00,40.48,40.59,40.31,40.43,9089.0,37.4377,37.5395,37.2805,37.3915,9089.0
2021-08-03 09:55:00,40.45,40.72,40.42,40.67,5621.0,37.41,37.6597,37.3822,37.6135,5621.0
2021-08-03 10:00:00,40.68,40.99,40.67,40.96,6350.0,37.6227,37.9094,37.6135,37.8817,6350.0
2021-08-03 10:05:00,41.0,41.02,40.84,40.86,11100.0,37.9187,37.9372,37.7707,37.7892,11100.0
2021-08-03 10:10:00,40.78,40.95,40.69,40.81,8042.0,37.7152,37.8724,37.632,37.7429,8042.0
2021-08-03 10:15:00,40.78,41.08,40.78,41.02,7374.0,37.7152,37.9926,37.7152,37.9372,7374.0
2021-08-03 10:20:00,41.0,41.02,40.92,41.02,8409.0,37.9187,37.9372,37.8447,37.9372,8409.0
2021-08-03 10:25:00,41.02,41.18,40.92,41.12,8602.0,37.9372,38.0851,37.8447,38.0296,8602.0
2021-08-03 10:30:00,41.07,41.13,40.96,40.97,6581.0,37.9834,38.0389,37.8817,37.8909,6581.0
2021-08-03 10:35:00,40.97,41.1,40.85,41.1,11090.0,37.8909,38.0111,37.7799,38.0111,11090.0
2021-08-03 10:40:00,41.06,41.23,41.02,41.23,18939.0,37.9741,38.1314,37.9372,38.1314,18939.0
2021-08-03 10:45:00,41.26,41.44,41.23,41.29,12364.0,38.1591,38.3256,38.1314,38.1869,12364.0
2021-08-03 10:50:00,41.27,41.27,41.02,41.02,20480.0,38.1684,38.1684,37.9372,37.9372,20480.0
2021-08-03 10:55:00,41.0,41.06,40.91,40.92,12937.0,37.9187,37.9741,37.8354,37.8447,12937.0
2021-08-03 11:00:00,40.94,41.14,40.9,41.08,8666.0,37.8632,38.0481,37.8262,37.9926,8666.0
2021-08-03 11:05:00,41.11,41.4,41.09,41.38,16597.0,38.0204,38.2886,38.0019,38.2701,16597.0
2021-08-03 11:10:00,41.39,41.55,41.34,41.55,10173.0,38.2793,38.4273,38.2331,38.4273,10173.0
2021-08-03 11:15:00,41.55,41.55,41.39,41.41,10574.0,38.4273,38.4273,38.2793,38.2978,10574.0
2021-08-03 11:20:00,41.41,41.65,41.37,41.58,7436.0,38.2978,38.5198,38.2608,38.4551,7436.0
2021-08-03 11:25:00,41.58,41.72,41.58,41.65,12116.0,38.4551,38.5845,38.4551,38.5198,12116.0
2021-08-03 11:30:00,41.65,41.7,41.6,41.66,18617.0,38.5198,38.566,38.4736,38.5291,18617.0
2021-08-03 11:35:00,41.67,41.87,41.67,41.84,8399.0,38.5383,38.7233,38.5383,38.6955,8399.0
2021-08-03 11:40:00,41.86,41.91,41.82,41.88,7544.0,38.714,38.7603,38.677,38.7325,7544.0
2021-08-03 11:45:00,41.87,41.89,41.76,41.82,9171.0,38.7233,38.7418,38.6215,38.677,9171.0
2021-08-03 11:50:00,41.77,41.82,41.72,41.77,12165.0,38.6308,38.677,38.5845,38.6308,12165.0
2021-08-03 11:55:00,41.77,41.83,41.72,41.73,8413.0,38.6308,38.6863,38.5845,38.5938,8413.0
2021-08-03 12:00:00,41.7,41.76,41.64,41.71,7713.0,38.566,38.6215,38.5106,38.5753,7713.0
2021-08-03 12:05:00,41.72,41.75,41.67,41.7,10076.0,38.5845,38.6123,38.5383,38.566,10076.0
2021-08-03 12:10:00,41.7,41.81,41.68,41.79,7338.0,38.566,38.6678,38.5476,38.6493,7338.0
2021-08-03 12:15:00,41.78,41.91,41.77,41.81,5684.0,38.64,38.7603,38.6308,38.6678,5684.0
2021-08-03 12:20:00,41.8,41.81,41.69,41.73,6592.0,38.6585,38.6678,38.5568,38.5938,6592.0
2021-08-03 12:25:00,41.77,41.79,41.66,41.69,6308.0,38.6308,38.6493,38.5291,38.5568,6308.0
2021-08-03 12:30:00,41.69,41.69,41.59,41.62,6971.0,38.5568,38.5568,38.4643,38.4921,6971.0
2021-08-03 12:35:00,41.61,41.68,41.6,41.68,8554.0,38.4828,38.5476,38.4736,38.5476,8554.0
2021-08-03 12:40:00,41.69,41.69,41.65,41.69,5079.0,38.5568,38.5568,38.5198,38.5568,5079.0
2021-08-03 12:45:00,41.69,41.69,41.62,41.62,5198.0,38.5568,38.5568,38.4921,38.4921,5198.0
2021-08-03 12:50:00,41.61,41.73,41.6,41.73,5535.0,38.4828,38.5938,38.4736,38.5938,5535.0
2021-08-03 12:55:00,41.73,41.78,41.72,41.75,5954.0,38.5938,38.64,38.5845,38.6123,5954.0
2021-08-03 13:00:00,41.72,41.81,41.71,41.73,9714.0,38.5845,38.6678,38.5753,38.5938,9714.0
2021-08-03 13:05:00,41.73,41.8,41.71,41.73,8475.0,38.5938,38.6585,38.5753,38.5938,8475.0
2021-08-03 13:10:00,41.73,41.74,41.68,41.72,6443.0,38.5938,38.603,38.5476,38.5845,6443.0
2021-08-03 13:15:00,41.72,41.72,41.6,41.64,4436.0,38.5845,38.5845,38.4736,38.5106,4436.0
2021-08-03 13:20:00,41.64,41.65,41.55,41.57,6177.0,38.5106,38.5198,38.4273,38.4458,6177.0
2021-08-03 13:25:00,41.57,41.7,41.57,41.67,6433.0,38.4458,38.566,38.4458,38.5383,6433.0
2021-08-03 13:30:00,41.66,41.67,41.56,41.59,6221.0,38.5291,38.5383,38.4366,38.4643,6221.0
2021-08-03 13:35:00,41.6,41.62,41.53,41.53,8498.0,38.4736,38.4921,38.4088,38.4088,8498.0
2021-08-03 13:40:00,41.51,41.62,41.51,41.59,6872.0,38.3903,38.4921,38.3903,38.4643,6872.0
2021-08-03 13:45:00,41.57,41.61,41.55,41.55,5402.0,38.4458,38.4828,38.4273,38.4273,5402.0
2021-08-03 13:50:00,41.55,41.69,41.51,41.67,6897.0,38.4273,38.5568,38.3903,38.5383,6897.0
2021-08-03 13:55:00,41.7,41.74,41.69,41.71,5642.0,38.566,38.603,38.5568,38.5753,5642.0
2021-08-03 14:00:00,41.71,41.73,41.65,41.66,7617.0,38.5753,38.5938,38.5198,38.5291,7617.0
2021-08-03 14:05:00,41.67,41.75,41.65,41.67,11086.0,38.5383,38.6123,38.5198,38.5383,11086.0
2021-08-03 14:10:00,41.66,41.69,41.62,41.64,6913.0,38.5291,38.5568,38.4921,38.5106,6913.0
2021-08-03 14:15:00,41.64,41.65,41.59,41.6,2537.0,38.5106,38.5198,38.4643,38.4736,2537.0
2021-08-03 14:20:00,41.56,41.65,41.56,41.65,6202.0,38.4366,38.5198,38.4366,38.5198,6202.0
2021-08-03 14:25:00,41.67,41.81,41.67,41.79,7970.0,38.5383,38.6678,38.5383,38.6493,7970.0
2021-08-03 14:30:00,41.78,41.83,41.76,41.82,20401.0,38.64,38.6863,38.6215,38.677,20401.0
2021-08-03 14:35:00,41.81,41.86,41.77,41.82,9378.0,38.6678,38.714,38.6308,38.677,9378.0
2021-08-03 14:40:00,41.81,41.9,41.81,41.9,9516.0,38.6678,38.751,38.6678,38.751,9516.0
2021-08-03 14:45:00,41.89,41.89,41.82,41.89,7683.0,38.7418,38.7418,38.677,38.7418,7683.0
2021-08-03 14:50:00,41.89,41.89,41.8,41.82,5715.0,38.7418,38.7418,38.6585,38.677,5715.0
2021-08-03 14:55:00,41.82,41.88,41.76,41.79,13352.0,38.677,38.7325,38.6215,38.6493,13352.0
2021-08-03 15:00:00,41.79,41.91,41.78,41.91,7627.0,38.6493,38.7603,38.64,38.7603,7627.0
2021-08-03 15:05:00,41.91,41.94,41.9,41.91,6260.0,38.7603,38.788,38.751,38.7603,6260.0
2021-08-03 15:10:00,41.92,41.97,41.92,41.93,12359.0,38.7695,38.8158,38.7695,38.7788,12359.0
2021-08-03 15:15:00,41.93,41.97,41.86,41.87,14288.0,38.7788,38.8158,38.714,38.7233,14288.0
2021-08-03 15:20:00,41.87,41.92,41.85,41.91,12211.0,38.7233,38.7695,38.7048,38.7603,12211.0
2021-08-03 15:25:00,41.92,42.02,41.91,42.01,13310.0,38.7695,38.862,38.7603,38.8528,13310.0
2021-08-03 15:30:00,42.01,42.03,41.95,42.02,18429.0,38.8528,38.8712,38.7973,38.862,18429.0
2021-08-03 15:35:00,42.02,42.05,41.98,41.99,19297.0,38.862,38.8897,38.825,38.8343,19297.0
2021-08-03 15:40:00,41.99,42.0,41.92,41.93,25320.0,38.8343,38.8435,38.7695,38.7788,25320.0
2021-08-03 15:45:00,41.93,42.03,41.93,42.01,25667.0,38.7788,38.8712,38.7788,38.8528,25667.0
2021-08-03 15:50:00,42.02,42.05,41.95,42.02,57542.0,38.862,38.8897,38.7973,38.862,57542.0
2021-08-03 15:55:00,42.03,42.12,42.0,42.11,103916.0,38.8712,38.9545,38.8435,38.9452,103916.0
2021-08-04 09:30:00,41.29,41.62,40.8,41.06,18895.0,38.1869,38.4921,37.7337,37.9741,18895.0
2021-08-04 09:35:00,41.12,41.34,40.95,41.04,8078.0,38.0296,38.2331,37.8724,37.9557,8078.0
2021-08-04 09:40:00,40.99,41.22,40.97,41.16,7276.0,37.9094,38.1221,37.8909,38.0666,7276.0
2021-08-04 09:45:00,41.14,41.42,40.89,41.41,19559.0,38.0481,38.3071,37.8169,38.2978,19559.0
2021-08-04 09:50:00,41.39,41.67,41.38,41.39,13762.0,38.2793,38.5383,38.2701,38.2793,13762.0
2021-08-04 09:55:00,41.32,41.5,41.22,41.5,31062.0,38.2146,38.3811,38.1221,38.3811,31062.0
2021-08-04 10:00:00,41.44,41.77,41.44,41.76,12224.0,38.3256,38.6308,38.3256,38.6215,12224.0
2021-08-04 10:05:00,41.82,42.01,41.78,42.0,11541.0,38.677,38.8528,38.64,38.8435,11541.0
2021-08-04 10:10:00,42.0,42.25,41.94,42.25,15154.0,38.8435,39.0747,38.788,39.0747,15154.0
2021-08-04 10:15:00,42.18,42.3,42.16,42.27,13293.0,39.01,39.121,38.9915,39.0932,13293.0
2021-08-04 10:20:00,42.24,42.31,41.96,41.99,6638.0,39.0655,39.1302,38.8065,38.8343,6638.0
2021-08-04 10:25:00,41.97,42.15,41.97,42.09,4272.0,38.8158,38.9822,38.8158,38.9267,4272.0
2021-08-04 10:30:00,42.03,42.03,41.6,41.76,8626.0,38.8712,38.8712,38.4736,38.6215,8626.0
2021-08-04 10:35:00,41.84,41.91,41.72,41.89,4913.0,38.6955,38.7603,38.5845,38.7418,4913.0
2021-08-04 10:40:00,41.91,41.95,41.7,41.93,24550.0,38.7603,38.7973,38.566,38.7788,24550.0
2021-08-04 10:45:00,41.89,41.89,41.71,41.79,8618.0,38.7418,38.7418,38.5753,38.6493,8618.0
2021-08-04 10:50:00,41.78,41.85,41.75,41.75,5867.0,38.64,38.7048,38.6123,38.6123,5867.0
2021-08-04 10:55:00,41.74,41.83,41.66,41.82,10974.0,38.603,38.6863,38.5291,38.677,10974.0
2021-08-04 11:00:00,41.84,41.95,41.76,41.95,8785.0,38.6955,38.7973,38.6215,38.7973,8785.0
2021-08-04 11:05:00,41.99,42.12,41.99,42.04,11297.0,38.8343,38.9545,38.8343,38.8805,11297.0
2021-08-04 11:10:00,42.06,42.15,41.97,42.11,7774.0,38.899,38.9822,38.8158,38.9452,7774.0
2021-08-04 11:15:00,42.12,42.2,42.11,42.2,7077.0,38.9545,39.0285,38.9452,39.0285,7077.0
2021-08-04 11:20:00,42.22,42.49,42.19,42.48,31748.0,39.047,39.2967,39.0192,39.2874,31748.0
2021-08-04 11:25:00,42.5,42.55,42.45,42.5,17078.0,39.3059,39.3522,39.2597,39.3059,17078.0
2021-08-04 11:30:00,42.5,42.5,42.33,42.34,18028.0,39.3059,39.3059,39.1487,39.1579,18028.0
2021-08-04 11:35:00,42.36,42.36,42.22,42.26,11424.0,39.1764,39.1764,39.047,39.084,11424.0
2021-08-04 11:40:00,42.27,42.27,41.98,42.02,8270.0,39.0932,39.0932,38.825,38.862,8270.0
2021-08-04 11:45:00,41.99,42.12,41.99,42.06,7337.0,38.8343,38.9545,38.8343,38.899,7337.0
2021-08-04 11:50:00,42.05,42.09,41.99,42.04,21131.0,38.8897,38.9267,38.8343,38.8805,21131.0
2021-08-04 11:55:00,42.02,42.06,41.8,41.85,45757.0,38.862,38.899,38.6585,38.7048,45757.0
2021-08-04 12:00:00,41.83,41.87,41.81,41.84,8752.0,38.6863,38.7233,38.6678,38.6955,8752.0
2021-08-04 12:05:00,41.83,41.95,41.79,41.87,9143.0,38.6863,38.7973,38.6493,38.7233,9143.0
2021-08-04 12:10:00,41.84,41.95,41.82,41.94,11177.0,38.6955,38.7973,38.677,38.788,11177.0
2021-08-04 12:15:00,41.94,41.95,41.8,41.8,26315.0,38.788,38.7973,38.6585,38.6585,26315.0
2021-08-04 12:20:00,41.8,41.88,41.79,41.88,6286.0,38.6585,38.7325,38.6493,38.7325,6286.0
2021-08-04 12:25:00,41.88,41.88,41.75,41.82,4472.0,38.7325,38.7325,38.6123,38.677,4472.0
2021-08-04 12:30:00,41.83,41.85,41.73,41.76,6626.0,38.6863,38.7048,38.5938,38.6215,6626.0
2021-08-04 12:35:00,41.75,41.87,41.73,41.84,5285.0,38.6123,38.7233,38.5938,38.6955,5285.0
2021-08-04 12:40:00,41.86,41.88,41.7,41.75,5206.0,38.714,38.7325,38.566,38.6123,5206.0
2021-08-04 12:45:00,41.74,41.76,41.64,41.76,23549.0,38.603,38.6215,38.5106,38.6215,23549.0
2021-08-04 12:50:00,41.79,41.9,41.78,41.89,6029.0,38.6493,38.751,38.64,38.7418,6029.0
2021-08-04 12:55:00,41.88,41.89,41.79,41.85,7202.0,38.7325,38.7418,38.6493,38.7048,7202.0
2021-08-04 13:00:00,41.84,41.84,41.7,41.71,5168.0,38.6955,38.6955,38.566,38.5753,5168.0
2021-08-04 13:05:00,41.71,41.78,41.7,41.77,3690.0,38.5753,38.64,38.566,38.6308,3690.0
2021-08-04 13:10:00,41.76,41.83,41.75,41.76,4642.0,38.6215,38.6863,38.6123,38.6215,4642.0
2021-08-04 13:15:00,41.73,41.76,41.71,41.74,3532.0,38.5938,38.6215,38.5753,38.603,3532.0
2021-08-04 13:20:00,41.7,41.74,41.68,41.68,2145.0,38.566,38.603,38.5476,38.5476,2145.0
2021-08-04 13:25:00,41.69,41.71,41.65,41.65,5561.0,38.5568,38.5753,38.5198,38.5198,5561.0
2021-08-04 13:30:00,41.65,41.75,41.64,41.73,8681.0,38.5198,38.6123,38.5106,38.5938,8681.0
2021-08-04 13:35:00,41.73,41.74,41.57,41.59,10646.0,38.5938,38.603,38.4458,38.4643,10646.0
2021-08-04 13:40:00,41.59,41.65,41.57,41.58,10497.0,38.4643,38.5198,38.4458,38.4551,10497.0
2021-08-04 13:45:00,41.57,41.6,41.54,41.59,10939.0,38.4458,38.4736,38.4181,38.4643,10939.0
2021-08-04 13:50:00,41.58,41.64,41.55,41.58,5591.0,38.4551,38.5106,38.4273,38.4551,5591.0
2021-08-04 13:55:00,41.59,41.66,41.59,41.63,10587.0,38.4643,38.5291,38.4643,38.5013,10587.0
2021-08-04 14:00:00,41.64,41.67,41.58,41.63,8278.0,38.5106,38.5383,38.4551,38.5013,8278.0
2021-08-04 14:05:00,41.63,41.63,41.52,41.56,5305.0,38.5013,38.5013,38.3996,38.4366,5305.0
2021-08-04 14:10:00,41.56,41.56,41.49,41.54,11591.0,38.4366,38.4366,38.3718,38.4181,11591.0
2021-08-04 14:15:00,41.53,41.6,41.5,41.56,7294.0,38.4088,38.4736,38.3811,38.4366,7294.0
2021-08-04 14:20:00,41.55,41.56,41.49,41.52,7661.0,38.4273,38.4366,38.3718,38.3996,7661.0
2021-08-04 14:25:00,41.52,41.57,41.51,41.54,9962.0,38.3996,38.4458,38.3903,38.4181,9962.0
2021-08-04 14:30:00,41.55,41.57,41.51,41.51,12508.0,38.4273,38.4458,38.3903,38.3903,12508.0
2021-08-04 14:35:00,41.51,41.54,41.46,41.49,7929.0,38.3903,38.4181,38.3441,38.3718,7929.0
2021-08-04 14:40:00,41.5,41.53,41.5,41.51,6978.0,38.3811,38.4088,38.3811,38.3903,6978.0
2021-08-04 14:45:00,41.51,41.52,41.42,41.44,12237.0,38.3903,38.3996,38.3071,38.3256,12237.0
2021-08-04 14:50:00,41.45,41.49,41.45,41.48,7132.0,38.3348,38.3718,38.3348,38.3626,7132.0
2021-08-04 14:55:00,41.48,41.53,41.42,41.5,12707.0,38.3626,38.4088,38.3071,38.3811,12707.0
2021-08-04 15:00:00,41.51,41.57,41.51,41.55,7359.0,38.3903,38.4458,38.3903,38.4273,7359.0
2021-08-04 15:05:00,41.55,41.57,41.51,41.54,10547.0,38.4273,38.4458,38.3903,38.4181,10547.0
2021-08-04 15:10:00,41.55,41.56,41.46,41.47,14467.0,38.4273,38.4366,38.3441,38.3533,14467.0
2021-08-04 15:15:00,41.47,41.48,41.44,41.47,11903.0,38.3533,38.3626,38.3256,38.3533,11903.0
2021-08-04 15:20:00,41.48,41.54,41.46,41.5,18452.0,38.3626,38.4181,38.3441,38.3811,18452.0
2021-08-04 15:25:00,41.49,41.49,41.42,41.47,13518.0,38.3718,38.3718,38.3071,38.3533,13518.0
2021-08-04 15:30:00,41.48,41.62,41.45,41.62,35421.0,38.3626,38.4921,38.3348,38.4921,35421.0
2021-08-04 15:35:00,41.63,41.72,41.63,41.64,26919.0,38.5013,38.5845,38.5013,38.5106,26919.0
2021-08-04 15:40:00,41.64,41.74,41.59,41.74,33180.0,38.5106,38.603,38.4643,38.603,33180.0
2021-08-04 15:45:00,41.74,41.74,41.63,41.66,42343.0,38.603,38.603,38.5013,38.5291,42343.0
2021-08-04 15:50:00,41.67,41.74,41.62,41.63,63571.0,38.5383,38.603,38.4921,38.5013,63571.0
2021-08-04 15:55:00,41.63,41.64,41.41,41.42,117801.0,38.5013,38.5106,38.2978,38.3071,117801.0
2021-08-05 09:30:00,39.4,42.16,39.05,42.16,38568.0,36.4389,38.9915,36.1152,38.9915,38568.0
2021-08-05 09:35:00,41.95,42.13,41.82,41.83,4767.0,38.7973,38.9637,38.677,38.6863,4767.0
2021-08-05 09:40:00,41.97,42.54,41.97,42.54,19719.0,38.8158,39.3429,38.8158,39.3429,19719.0
2021-08-05 09:45:00,42.54,42.58,42.04,42.19,44544.0,39.3429,39.3799,38.8805,39.0192,44544.0
2021-08-05 09:50:00,42.25,42.62,42.23,42.62,15638.0,39.0747,39.4169,39.0562,39.4169,15638.0
2021-08-05 09:55:00,42.66,42.84,42.54,42.84,21872.0,39.4539,39.6204,39.3429,39.6204,21872.0
2021-08-05 10:00:00,42.83,42.9,42.66,42.82,20756.0,39.6111,39.6759,39.4539,39.6019,20756.0
2021-08-05 10:05:00,42.82,42.93,42.76,42.81,13521.0,39.6019,39.7036,39.5464,39.5926,13521.0
2021-08-05 10:10:00,42.81,42.86,42.69,42.8,17407.0,39.5926,39.6389,39.4816,39.5834,17407.0
2021-08-05 10:15:00,42.76,42.89,42.63,42.83,14935.0,39.5464,39.6666,39.4262,39.6111,14935.0
2021-08-05 10:20:00,42.87,43.1,42.74,43.1,15065.0,39.6481,39.8608,39.5279,39.8608,15065.0
2021-08-05 10:25:00,43.1,43.3,43.05,43.18,13562.0,39.8608,40.0458,39.8146,39.9348,13562.0
2021-08-05 10:30:00,43.17,43.22,43.06,43.14,9767.0,39.9256,39.9718,39.8238,39.8978,9767.0
2021-08-05 10:35:00,43.14,43.33,43.0,43.09,25594.0,39.8978,40.0735,39.7683,39.8516,25594.0
2021-08-05 10:40:00,43.15,43.28,43.05,43.25,11084.0,39.9071,40.0273,39.8146,39.9996,11084.0
2021-08-05 10:45:00,43.29,43.49,43.29,43.41,12877.0,40.0366,40.2215,40.0366,40.1475,12877.0
2021-08-05 10:50:00,43.41,43.44,43.08,43.08,9020.0,40.1475,40.1753,39.8423,39.8423,9020.0
2021-08-05 10:55:00,43.11,43.11,42.88,42.9,11089.0,39.8701,39.8701,39.6574,39.6759,11089.0
2021-08-05 11:00:00,42.95,43.19,42.94,43.13,11088.0,39.7221,39.9441,39.7129,39.8886,11088.0
2021-08-05 11:05:00,43.11,43.18,43.04,43.08,12182.0,39.8701,39.9348,39.8053,39.8423,12182.0
2021-08-05 11:10:00,43.1,43.43,43.1,43.41,11794.0,39.8608,40.166,39.8608,40.1475,11794.0
2021-08-05 11:15:00,43.43,43.43,43.22,43.23,16016.0,40.166,40.166,39.9718,39.9811,16016.0
2021-08-05 11:20:00,43.19,43.26,43.16,43.25,8906.0,39.9441,40.0088,39.9163,39.9996,8906.0
2021-08-05 11:25:00,43.25,43.27,43.05,43.1,11906.0,39.9996,40.0181,39.8146,39.8608,11906.0
2021-08-05 11:30:00,43.14,43.18,42.96,43.05,8444.0,39.8978,39.9348,39.7314,39.8146,8444.0
2021-08-05 11:35:00,43.05,43.06,42.92,42.92,13242.0,39.8146,39.8238,39.6944,39.6944,13242.0
2021-08-05 11:40:00,42.98,43.01,42.78,42.83,9971.0,39.7499,39.7776,39.5649,39.6111,9971.0
2021-08-05 11:45:00,42.84,42.85,42.55,42.62,21203.0,39.6204,39.6296,39.3522,39.4169,21203.0
2021-08-05 11:50:00,42.61,42.65,42.52,42.58,23283.0,39.4077,39.4447,39.3244,39.3799,23283.0
2021-08-05 11:55:00,42.58,42.81,42.58,42.77,8933.0,39.3799,39.5926,39.3799,39.5556,8933.0
2021-08-05 12:00:00,42.77,42.81,42.67,42.77,22380.0,39.5556,39.5926,39.4631,39.5556,22380.0
2021-08-05 12:05:00,42.77,42.79,42.66,42.76,15129.0,39.5556,39.5741,39.4539,39.5464,15129.0
2021-08-05 12:10:00,42.76,42.8,42.71,42.78,15236.0,39.5464,39.5834,39.5001,39.5649,15236.0
2021-08-05 12:15:00,42.81,42.87,42.78,42.8,8918.0,39.5926,39.6481,39.5649,39.5834,8918.0
2021-08-05 12:20:00,42.8,42.81,42.66,42.68,8735.0,39.5834,39.5926,39.4539,39.4724,8735.0
2021-08-05 12:25:00,42.68,42.73,42.63,42.67,8361.0,39.4724,39.5186,39.4262,39.4631,8361.0
2021-08-05 12:30:00,42.66,42.68,42.59,42.63,6284.0,39.4539,39.4724,39.3892,39.4262,6284.0
2021-08-05 12:35:00,42.65,42.67,42.56,42.56,3806.0,39.4447,39.4631,39.3614,39.3614,3806.0
2021-08-05 12:40:00,42.54,42.54,42.44,42.47,14355.0,39.3429,39.3429,39.2504,39.2782,14355.0
2021-08-05 12:45:00,42.46,42.54,42.4,42.5,13937.0,39.2689,39.3429,39.2134,39.3059,13937.0
2021-08-05 12:50:00,42.5,42.55,42.45,42.5,11283.0,39.3059,39.3522,39.2597,39.3059,11283.0
2021-08-05 12:55:00,42.5,42.5,42.41,42.48,6795.0,39.3059,39.3059,39.2227,39.2874,6795.0
2021-08-05 13:00:00,42.48,42.55,42.47,42.55,9710.0,39.2874,39.3522,39.2782,39.3522,9710.0
2021-08-05 13:05:00,42.59,42.67,42.53,42.55,6182.0,39.3892,39.4631,39.3337,39.3522,6182.0
2021-08-05 13:10:00,42.55,42.65,42.55,42.65,6739.0,39.3522,39.4447,39.3522,39.4447,6739.0
2021-08-05 13:15:00,42.65,42.67,42.57,42.57,7671.0,39.4447,39.4631,39.3707,39.3707,7671.0
2021-08-05 13:20:00,42.57,42.62,42.54,42.59,7500.0,39.3707,39.4169,39.3429,39.3892,7500.0
2021-08-05 13:25:00,42.59,42.65,42.53,42.62,9781.0,39.3892,39.4447,39.3337,39.4169,9781.0
2021-08-05 13:30:00,42.64,42.68,42.61,42.66,7252.0,39.4354,39.4724,39.4077,39.4539,7252.0
2021-08-05 13:35:00,42.64,42.66,42.55,42.6,11524.0,39.4354,39.4539,39.3522,39.3984,11524.0
2021-08-05 13:40:00,42.62,42.64,42.57,42.6,8832.0,39.4169,39.4354,39.3707,39.3984,8832.0
2021-08-05 13:45:00,42.56,42.67,42.56,42.6,7934.0,39.3614,39.4631,39.3614,39.3984,7934.0
2021-08-05 13:50:00,42.59,42.65,42.56,42.58,6859.0,39.3892,39.4447,39.3614,39.3799,6859.0
2021-08-05 13:55:00,42.59,42.61,42.56,42.59,6632.0,39.3892,39.4077,39.3614,39.3892,6632.0
2021-08-05 14:00:00,42.6,42.63,42.53,42.55,10365.0,39.3984,39.4262,39.3337,39.3522,10365.0
2021-08-05 14:05:00,42.56,42.6,42.5,42.55,5184.0,39.3614,39.3984,39.3059,39.3522,5184.0
2021-08-05 14:10:00,42.56,42.64,42.54,42.59,5311.0,39.3614,39.4354,39.3429,39.3892,5311.0
2021-08-05 14:15:00,42.57,42.63,42.56,42.6,8925.0,39.3707,39.4262,39.3614,39.3984,8925.0
2021-08-05 14:20:00,42.62,42.64,42.53,42.64,8485.0,39.4169,39.4354,39.3337,39.4354,8485.0
2021-08-05 14:25:00,42.59,42.62,42.56,42.61,5604.0,39.3892,39.4169,39.3614,39.4077,5604.0
2021-08-05 14:30:00,42.61,42.64,42.57,42.59,11989.0,39.4077,39.4354,39.3707,39.3892,11989.0
2021-08-05 14:35:00,42.6,42.6,42.51,42.55,20083.0,39.3984,39.3984,39.3152,39.3522,20083.0
2021-08-05 14:40:00,42.57,42.66,42.56,42.6,21608.0,39.3707,39.4539,39.3614,39.3984,21608.0
2021-08-05 14:45:00,42.6,42.61,42.48,42.52,11036.0,39.3984,39.4077,39.2874,39.3244,11036.0
2021-08-05 14:50:00,42.52,42.57,42.45,42.55,10858.0,39.3244,39.3707,39.2597,39.3522,10858.0
2021-08-05 14:55:00,42.54,42.6,42.51,42.54,16627.0,39.3429,39.3984,39.3152,39.3429,16627.0
2021-08-05 15:00:00,42.54,42.55,42.48,42.48,10728.0,39.3429,39.3522,39.2874,39.2874,10728.0
2021-08-05 15:05:00,42.5,42.59,42.49,42.55,10396.0,39.3059,39.3892,39.2967,39.3522,10396.0
2021-08-05 15:10:00,42.55,42.61,42.55,42.56,8842.0,39.3522,39.4077,39.3522,39.3614,8842.0
2021-08-05 15:15:00,42.58,42.58,42.53,42.56,13993.0,39.3799,39.3799,39.3337,39.3614,13993.0
2021-08-05 15:20:00,42.56,42.71,42.56,42.68,7728.0,39.3614,39.5001,39.3614,39.4724,7728.0
2021-08-05 15:25:00,42.67,42.67,42.63,42.64,7290.0,39.4631,39.4631,39.4262,39.4354,7290.0
2021-08-05 15:30:00,42.64,42.67,42.63,42.66,20487.0,39.4354,39.4631,39.4262,39.4539,20487.0
2021-08-05 15:35:00,42.67,42.68,42.64,42.65,28123.0,39.4631,39.4724,39.4354,39.4447,28123.0
2021-08-05 15:40:00,42.66,42.68,42.64,42.65,28935.0,39.4539,39.4724,39.4354,39.4447,28935.0
2021-08-05 15:45:00,42.65,42.69,42.5,42.55,66348.0,39.4447,39.4816,39.3059,39.3522,66348.0
2021-08-05 15:50:00,42.55,42.56,42.48,42.52,67750.0,39.3522,39.3614,39.2874,39.3244,67750.0
2021-08-05 15:55:00,42.53,42.58,42.32,42.4,120001.0,39.3337,39.3799,39.1395,39.2134,120001.0
2021-08-06 09:30:00,43.0,43.27,42.74,43.02,21916.0,39.7683,40.0181,39.5279,39.7868,21916.0
2021-08-06 09:35:00,42.97,43.15,42.89,43.04,5601.0,39.7406,39.9071,39.6666,39.8053,5601.0
2021-08-06 09:40:00,42.95,43.41,42.95,43.4,58393.0,39.7221,40.1475,39.7221,40.1383,58393.0
2021-08-06 09:45:00,43.4,43.42,42.98,42.98,5496.0,40.1383,40.1568,39.7499,39.7499,5496.0
2021-08-06 09:50:00,42.98,42.98,42.77,42.8,12691.0,39.7499,39.7499,39.5556,39.5834,12691.0
2021-08-06 09:55:00,42.79,43.06,42.75,43.0,3564.0,39.5741,39.8238,39.5371,39.7683,3564.0
2021-08-06 10:00:00,43.04,43.19,43.0,43.14,2674.0,39.8053,39.9441,39.7683,39.8978,2674.0
2021-08-06 10:05:00,43.13,43.15,42.93,42.93,7310.0,39.8886,39.9071,39.7036,39.7036,7310.0
2021-08-06 10:10:00,42.94,43.13,42.86,43.13,6212.0,39.7129,39.8886,39.6389,39.8886,6212.0
2021-08-06 10:15:00,43.15,43.26,43.1,43.24,6647.0,39.9071,40.0088,39.8608,39.9903,6647.0
2021-08-06 10:20:00,43.24,43.27,43.17,43.21,3040.0,39.9903,40.0181,39.9256,39.9626,3040.0
2021-08-06 10:25:00,43.34,43.34,43.2,43.26,3020.0,40.0828,40.0828,39.9533,40.0088,3020.0
2021-08-06 10:30:00,43.23,43.31,42.98,43.0,12093.0,39.9811,40.055,39.7499,39.7683,12093.0
2021-08-06 10:35:00,42.97,43.01,42.9,42.9,8060.0,39.7406,39.7776,39.6759,39.6759,8060.0
2021-08-06 10:40:00,42.9,42.91,42.72,42.83,7762.0,39.6759,39.6851,39.5094,39.6111,7762.0
2021-08-06 10:45:00,42.85,42.88,42.71,42.71,16709.0,39.6296,39.6574,39.5001,39.5001,16709.0
2021-08-06 10:50:00,42.73,42.86,42.71,42.77,30843.0,39.5186,39.6389,39.5001,39.5556,30843.0
2021-08-06 10:55:00,42.76,42.84,42.71,42.84,32183.0,39.5464,39.6204,39.5001,39.6204,32183.0
2021-08-06 11:00:00,42.84,43.06,42.77,42.96,18399.0,39.6204,39.8238,39.5556,39.7314,18399.0
2021-08-06 11:05:00,42.94,43.13,42.94,43.08,4414.0,39.7129,39.8886,39.7129,39.8423,4414.0
2021-08-06 11:10:00,43.12,43.15,43.07,43.12,2789.0,39.8793,39.9071,39.8331,39.8793,2789.0
2021-08-06 11:15:00,43.12,43.19,43.03,43.04,4486.0,39.8793,39.9441,39.7961,39.8053,4486.0
2021-08-06 11:20:00,43.1,43.38,43.1,43.38,5121.0,39.8608,40.1198,39.8608,40.1198,5121.0
2021-08-06 11:25:00,43.41,43.42,43.28,43.35,4435.0,40.1475,40.1568,40.0273,40.092,4435.0
2021-08-06 11:30:00,43.31,43.34,43.25,43.26,2992.0,40.055,40.0828,39.9996,40.0088,2992.0
2021-08-06 11:35:00,43.29,43.34,43.24,43.28,9414.0,40.0366,40.0828,39.9903,40.0273,9414.0
2021-08-06 11:40:00,43.33,43.36,43.29,43.31,5530.0,40.0735,40.1013,40.0366,40.055,5530.0
2021-08-06 11:45:00,43.3,43.33,43.22,43.25,11593.0,40.0458,40.0735,39.9718,39.9996,11593.0
2021-08-06 11:50:00,43.27,43.34,43.21,43.34,10995.0,40.0181,40.0828,39.9626,40.0828,10995.0
2021-08-06 11:55:00,43.36,43.36,43.32,43.33,1411.0,40.1013,40.1013,40.0643,40.0735,1411.0
2021-08-06 12:00:00,43.33,43.42,43.3,43.42,9372.0,40.0735,40.1568,40.0458,40.1568,9372.0
2021-08-06 12:05:00,43.42,43.42,43.32,43.33,3897.0,40.1568,40.1568,40.0643,40.0735,3897.0
2021-08-06 12:10:00,43.32,43.35,43.24,43.25,2901.0,40.0643,40.092,39.9903,39.9996,2901.0
2021-08-06 12:15:00,43.27,43.32,43.25,43.29,1780.0,40.0181,40.0643,39.9996,40.0366,1780.0
2021-08-06 12:20:00,43.41,43.43,43.39,43.4,1988.0,40.1475,40.166,40.129,40.1383,1988.0
2021-08-06 12:25:00,43.37,43.41,43.31,43.34,3063.0,40.1105,40.1475,40.055,40.0828,3063.0
2021-08-06 12:30:00,43.33,43.33,43.22,43.27,3836.0,40.0735,40.0735,39.9718,40.0181,3836.0
2021-08-06 12:35:00,43.31,43.31,43.26,43.28,1925.0,40.055,40.055,40.0088,40.0273,1925.0
2021-08-06 12:40:00,43.3,43.3,43.19,43.2,5640.0,40.0458,40.0458,39.9441,39.9533,5640.0
2021-08-06 12:45:00,43.19,43.32,43.13,43.31,9401.0,39.9441,40.0643,39.8886,40.055,9401.0
2021-08-06 12:50:00,43.31,43.33,43.23,43.23,9000.0,40.055,40.0735,39.9811,39.9811,9000.0
2021-08-06 12:55:00,43.19,43.25,43.19,43.21,4362.0,39.9441,39.9996,39.9441,39.9626,4362.0
2021-08-06 13:00:00,43.2,43.25,43.19,43.22,5049.0,39.9533,39.9996,39.9441,39.9718,5049.0
2021-08-06 13:05:00,43.22,43.24,43.16,43.16,2261.0,39.9718,39.9903,39.9163,39.9163,2261.0
2021-08-06 13:10:00,43.15,43.18,43.09,43.09,3885.0,39.9071,39.9348,39.8516,39.8516,3885.0
2021-08-06 13:15:00,43.09,43.12,43.05,43.07,3842.0,39.8516,39.8793,39.8146,39.8331,3842.0
2021-08-06 13:20:00,43.06,43.1,43.04,43.1,3403.0,39.8238,39.8608,39.8053,39.8608,3403.0
2021-08-06 13:25:00,43.1,43.11,43.02,43.03,2510.0,39.8608,39.8701,39.7868,39.7961,2510.0
2021-08-06 13:30:00,43.04,43.09,43.03,43.04,5728.0,39.8053,39.8516,39.7961,39.8053,5728.0
2021-08-06 13:35:00,43.04,43.06,43.01,43.02,4326.0,39.8053,39.8238,39.7776,39.7868,4326.0
2021-08-06 13:40:00,43.02,43.04,42.98,42.98,2685.0,39.7868,39.8053,39.7499,39.7499,2685.0
2021-08-06 13:45:00,42.99,43.0,42.93,42.93,4775.0,39.7591,39.7683,39.7036,39.7036,4775.0
2021-08-06 13:50:00,42.93,42.96,42.86,42.9,10339.0,39.7036,39.7314,39.6389,39.6759,10339.0
2021-08-06 13:55:00,42.91,42.99,42.9,42.97,2096.0,39.6851,39.7591,39.6759,39.7406,2096.0
2021-08-06 14:00:00,42.96,42.96,42.89,42.95,3840.0,39.7314,39.7314,39.6666,39.7221,3840.0
2021-08-06 14:05:00,42.95,42.96,42.89,42.9,10194.0,39.7221,39.7314,39.6666,39.6759,10194.0
2021-08-06 14:10:00,42.89,42.92,42.87,42.87,2920.0,39.6666,39.6944,39.6481,39.6481,2920.0
2021-08-06 14:15:00,42.88,42.92,42.88,42.91,7327.0,39.6574,39.6944,39.6574,39.6851,7327.0
2021-08-06 14:20:00,42.9,42.95,42.87,42.87,6410.0,39.6759,39.7221,39.6481,39.6481,6410.0
2021-08-06 14:25:00,42.88,42.91,42.79,42.81,22265.0,39.6574,39.6851,39.5741,39.5926,22265.0
2021-08-06 14:30:00,42.82,42.84,42.75,42.77,9776.0,39.6019,39.6204,39.5371,39.5556,9776.0
2021-08-06 14:35:00,42.78,42.83,42.77,42.81,8336.0,39.5649,39.6111,39.5556,39.5926,8336.0
2021-08-06 14:40:00,42.82,42.84,42.8,42.8,5120.0,39.6019,39.6204,39.5834,39.5834,5120.0
2021-08-06 14:45:00,42.8,42.81,42.73,42.74,9787.0,39.5834,39.5926,39.5186,39.5279,9787.0
2021-08-06 14:50:00,42.73,42.85,42.72,42.85,14908.0,39.5186,39.6296,39.5094,39.6296,14908.0
2021-08-06 14:55:00,42.87,42.89,42.84,42.89,6182.0,39.6481,39.6666,39.6204,39.6666,6182.0
2021-08-06 15:00:00,42.87,42.87,42.81,42.81,4760.0,39.6481,39.6481,39.5926,39.5926,4760.0
2021-08-06 15:05:00,42.83,42.94,42.83,42.92,4062.0,39.6111,39.7129,39.6111,39.6944,4062.0
2021-08-06 15:10:00,42.92,42.94,42.9,42.91,3036.0,39.6944,39.7129,39.6759,39.6851,3036.0
2021-08-06 15:15:00,42.92,42.93,42.86,42.92,4547.0,39.6944,39.7036,39.6389,39.6944,4547.0
2021-08-06 15:20:00,42.92,42.95,42.9,42.95,3216.0,39.6944,39.7221,39.6759,39.7221,3216.0
2021-08-06 15:25:00,42.96,42.96,42.9,42.92,3149.0,39.7314,39.7314,39.6759,39.6944,3149.0
2021-08-06 15:30:00,42.92,42.93,42.88,42.91,7292.0,39.6944,39.7036,39.6574,39.6851,7292.0
2021-08-06 15:35:00,42.91,42.91,42.77,42.79,24192.0,39.6851,39.6851,39.5556,39.5741,24192.0
2021-08-06 15:40:00,42.79,42.8,42.74,42.75,17512.0,39.5741,39.5834,39.5279,39.5371,17512.0
2021-08-06 15:45:00,42.75,42.81,42.75,42.78,21019.0,39.5371,39.5926,39.5371,39.5649,21019.0
2021-08-06 15:50:00,42.79,42.83,42.72,42.82,66256.0,39.5741,39.6111,39.5094,39.6019,66256.0
2021-08-06 15:55:00,42.82,42.9,42.78,42.9,88277.0,39.6019,39.6759,39.5649,39.6759,88277.0
2021-08-09 09:30:00,42.22,42.7,41.96,42.1,30968.0,39.047,39.4909,38.8065,38.936,30968.0
2021-08-09 09:35:00,42.02,42.4,42.01,42.4,3058.0,38.862,39.2134,38.8528,39.2134,3058.0
2021-08-09 09:40:00,42.36,42.6,42.18,42.57,5751.0,39.1764,39.3984,39.01,39.3707,5751.0
2021-08-09 09:45:00,42.59,42.68,42.54,42.62,6714.0,39.3892,39.4724,39.3429,39.4169,6714.0
2021-08-09 09:50:00,42.62,42.71,42.47,42.5,9031.0,39.4169,39.5001,39.2782,39.3059,9031.0
2021-08-09 09:55:00,42.51,42.72,42.5,42.71,4897.0,39.3152,39.5094,39.3059,39.5001,4897.0
2021-08-09 10:00:00,42.72,42.73,42.56,42.56,7132.0,39.5094,39.5186,39.3614,39.3614,7132.0
2021-08-09 10:05:00,42.55,42.63,42.46,42.47,5646.0,39.3522,39.4262,39.2689,39.2782,5646.0
2021-08-09 10:10:00,42.46,42.48,42.3,42.35,2890.0,39.2689,39.2874,39.121,39.1672,2890.0
2021-08-09 10:15:00,42.29,42.32,42.13,42.2,7029.0,39.1117,39.1395,38.9637,39.0285,7029.0
2021-08-09 10:20:00,42.15,42.15,42.03,42.06,4487.0,38.9822,38.9822,38.8712,38.899,4487.0
2021-08-09 10:25:00,42.05,42.05,41.92,42.0,7703.0,38.8897,38.8897,38.7695,38.8435,7703.0
2021-08-09 10:30:00,41.97,42.0,41.85,41.91,4597.0,38.8158,38.8435,38.7048,38.7603,4597.0
2021-08-09 10:35:00,41.91,41.91,41.78,41.78,4762.0,38.7603,38.7603,38.64,38.64,4762.0
2021-08-09 10:40:00,41.77,41.98,41.7,41.95,37651.0,38.6308,38.825,38.566,38.7973,37651.0
2021-08-09 10:45:00,41.95,42.06,41.9,42.0,11754.0,38.7973,38.899,38.751,38.8435,11754.0
2021-08-09 10:50:00,42.0,42.09,41.95,42.01,5404.0,38.8435,38.9267,38.7973,38.8528,5404.0
2021-08-09 10:55:00,42.02,42.18,42.02,42.17,1300.0,38.862,39.01,38.862,39.0007,1300.0
2021-08-09 11:00:00,42.18,42.3,42.17,42.3,6489.0,39.01,39.121,39.0007,39.121,6489.0
2021-08-09 11:05:00,42.31,42.56,42.31,42.55,6264.0,39.1302,39.3614,39.1302,39.3522,6264.0
2021-08-09 11:10:00,42.56,42.7,42.56,42.66,7296.0,39.3614,39.4909,39.3614,39.4539,7296.0
2021-08-09 11:15:00,42.66,42.71,42.64,42.68,4029.0,39.4539,39.5001,39.4354,39.4724,4029.0
2021-08-09 11:20:00,42.67,42.67,42.6,42.63,3705.0,39.4631,39.4631,39.3984,39.4262,3705.0
2021-08-09 11:25:00,42.63,42.64,42.58,42.6,5119.0,39.4262,39.4354,39.3799,39.3984,5119.0
2021-08-09 11:30:00,42.61,42.67,42.57,42.61,3007.0,39.4077,39.4631,39.3707,39.4077,3007.0
2021-08-09 11:35:00,42.59,42.66,42.58,42.65,2501.0,39.3892,39.4539,39.3799,39.4447,2501.0
2021-08-09 11:40:00,42.67,42.78,42.67,42.77,3911.0,39.4631,39.5649,39.4631,39.5556,3911.0
2021-08-09 11:45:00,42.77,42.8,42.77,42.8,3573.0,39.5556,39.5834,39.5556,39.5834,3573.0
2021-08-09 11:50:00,42.78,42.78,42.74,42.77,1441.0,39.5649,39.5649,39.5279,39.5556,1441.0
2021-08-09 11:55:00,42.77,42.78,42.68,42.71,4925.0,39.5556,39.5649,39.4724,39.5001,4925.0
2021-08-09 12:00:00,42.72,42.75,42.68,42.68,2984.0,39.5094,39.5371,39.4724,39.4724,2984.0
2021-08-09 12:05:00,42.69,42.75,42.69,42.74,3540.0,39.4816,39.5371,39.4816,39.5279,3540.0
2021-08-09 12:10:00,42.74,42.78,42.7,42.76,3303.0,39.5279,39.5649,39.4909,39.5464,3303.0
2021-08-09 12:15:00,42.75,42.82,42.74,42.82,4935.0,39.5371,39.6019,39.5279,39.6019,4935.0
2021-08-09 12:20:00,42.8,42.83,42.69,42.69,3827.0,39.5834,39.6111,39.4816,39.4816,3827.0
2021-08-09 12:25:00,42.69,42.76,42.68,42.69,6499.0,39.4816,39.5464,39.4724,39.4816,6499.0
2021-08-09 12:30:00,42.69,42.7,42.64,42.66,4653.0,39.4816,39.4909,39.4354,39.4539,4653.0
2021-08-09 12:35:00,42.65,42.69,42.64,42.69,1484.0,39.4447,39.4816,39.4354,39.4816,1484.0
2021-08-09 12:40:00,42.73,42.76,42.69,42.73,6741.0,39.5186,39.5464,39.4816,39.5186,6741.0
2021-08-09 12:45:00,42.76,42.76,42.64,42.65,3192.0,39.5464,39.5464,39.4354,39.4447,3192.0
2021-08-09 12:50:00,42.67,42.7,42.65,42.69,2741.0,39.4631,39.4909,39.4447,39.4816,2741.0
2021-08-09 12:55:00,42.69,42.69,42.64,42.69,2486.0,39.4816,39.4816,39.4354,39.4816,2486.0
2021-08-09 13:00:00,42.69,42.69,42.67,42.69,1517.0,39.4816,39.4816,39.4631,39.4816,1517.0
2021-08-09 13:05:00,42.69,42.75,42.68,42.72,2643.0,39.4816,39.5371,39.4724,39.5094,2643.0
2021-08-09 13:10:00,42.72,42.78,42.69,42.78,2868.0,39.5094,39.5649,39.4816,39.5649,2868.0
2021-08-09 13:15:00,42.78,42.81,42.77,42.8,1985.0,39.5649,39.5926,39.5556,39.5834,1985.0
2021-08-09 13:20:00,42.8,42.83,42.78,42.83,3731.0,39.5834,39.6111,39.5649,39.6111,3731.0
2021-08-09 13:25:00,42.84,42.84,42.77,42.78,6836.0,39.6204,39.6204,39.5556,39.5649,6836.0
2021-08-09 13:30:00,42.78,42.78,42.61,42.61,4135.0,39.5649,39.5649,39.4077,39.4077,4135.0
2021-08-09 13:35:00,42.6,42.61,42.57,42.59,4123.0,39.3984,39.4077,39.3707,39.3892,4123.0
2021-08-09 13:40:00,42.58,42.64,42.54,42.63,9903.0,39.3799,39.4354,39.3429,39.4262,9903.0
2021-08-09 13:45:00,42.63,42.64,42.59,42.64,2133.0,39.4262,39.4354,39.3892,39.4354,2133.0
2021-08-09 13:50:00,42.63,42.65,42.6,42.64,5187.0,39.4262,39.4447,39.3984,39.4354,5187.0
2021-08-09 13:55:00,42.65,42.66,42.62,42.63,3528.0,39.4447,39.4539,39.4169,39.4262,3528.0
2021-08-09 14:00:00,42.62,42.64,42.59,42.61,4279.0,39.4169,39.4354,39.3892,39.4077,4279.0
2021-08-09 14:05:00,42.6,42.64,42.59,42.64,1861.0,39.3984,39.4354,39.3892,39.4354,1861.0
2021-08-09 14:10:00,42.65,42.65,42.61,42.61,4087.0,39.4447,39.4447,39.4077,39.4077,4087.0
2021-08-09 14:15:00,42.61,42.68,42.56,42.68,12011.0,39.4077,39.4724,39.3614,39.4724,12011.0
2021-08-09 14:20:00,42.67,42.71,42.64,42.71,3143.0,39.4631,39.5001,39.4354,39.5001,3143.0
2021-08-09 14:25:00,42.71,42.74,42.69,42.71,4131.0,39.5001,39.5279,39.4816,39.5001,4131.0
2021-08-09 14:30:00,42.71,42.8,42.71,42.79,6119.0,39.5001,39.5834,39.5001,39.5741,6119.0
2021-08-09 14:35:00,42.79,42.83,42.77,42.82,3893.0,39.5741,39.6111,39.5556,39.6019,3893.0
2021-08-09 14:40:00,42.83,42.83,42.77,42.8,4362.0,39.6111,39.6111,39.5556,39.5834,4362.0
2021-08-09 14:45:00,42.81,42.85,42.8,42.84,5106.0,39.5926,39.6296,39.5834,39.6204,5106.0
2021-08-09 14:50:00,42.84,42.84,42.8,42.82,7267.0,39.6204,39.6204,39.5834,39.6019,7267.0
2021-08-09 14:55:00,42.82,42.86,42.81,42.85,3751.0,39.6019,39.6389,39.5926,39.6296,3751.0
2021-08-09 15:00:00,42.86,42.92,42.85,42.89,10210.0,39.6389,39.6944,39.6296,39.6666,10210.0
2021-08-09 15:05:00,42.88,42.88,42.81,42.82,15070.0,39.6574,39.6574,39.5926,39.6019,15070.0
2021-08-09 15:10:00,42.83,42.85,42.81,42.84,7328.0,39.6111,39.6296,39.5926,39.6204,7328.0
2021-08-09 15:15:00,42.84,42.86,42.81,42.84,15876.0,39.6204,39.6389,39.5926,39.6204,15876.0
2021-08-09 15:20:00,42.84,42.85,42.77,42.77,15537.0,39.6204,39.6296,39.5556,39.5556,15537.0
2021-08-09 15:25:00,42.77,42.77,42.71,42.74,12296.0,39.5556,39.5556,39.5001,39.5279,12296.0
2021-08-09 15:30:00,42.74,42.79,42.7,42.7,20060.0,39.5279,39.5741,39.4909,39.4909,20060.0
2021-08-09 15:35:00,42.71,42.74,42.62,42.7,37155.0,39.5001,39.5279,39.4169,39.4909,37155.0
2021-08-09 15:40:00,42.7,42.72,42.63,42.63,48173.0,39.4909,39.5094,39.4262,39.4262,48173.0
2021-08-09 15:45:00,42.63,42.64,42.58,42.64,15409.0,39.4262,39.4354,39.3799,39.4354,15409.0
2021-08-09 15:50:00,42.64,42.67,42.6,42.64,37345.0,39.4354,39.4631,39.3984,39.4354,37345.0
2021-08-09 15:55:00,42.63,42.65,42.56,42.64,52204.0,39.4262,39.4447,39.3614,39.4354,52204.0
2021-08-10 09:30:00,42.92,43.21,42.92,43.07,9368.0,39.6944,39.9626,39.6944,39.8331,9368.0
2021-08-10 09:35:00,43.15,43.19,42.9,42.97,9714.0,39.9071,39.9441,39.6759,39.7406,9714.0
2021-08-10 09:40:00,43.01,43.12,42.95,43.12,3027.0,39.7776,39.8793,39.7221,39.8793,3027.0
2021-08-10 09:45:00,42.99,42.99,42.75,42.87,2300.0,39.7591,39.7591,39.5371,39.6481,2300.0
2021-08-10 09:50:00,42.88,43.13,42.84,43.13,6528.0,39.6574,39.8886,39.6204,39.8886,6528.0
2021-08-10 09:55:00,43.19,43.37,43.19,43.35,6313.0,39.9441,40.1105,39.9441,40.092,6313.0
2021-08-10 10:00:00,43.34,43.46,43.16,43.4,6051.0,40.0828,40.1938,39.9163,40.1383,6051.0
2021-08-10 10:05:00,43.44,43.55,43.37,43.55,8140.0,40.1753,40.277,40.1105,40.277,8140.0
2021-08-10 10:10:00,43.55,43.68,43.53,43.6,14224.0,40.277,40.3972,40.2585,40.3233,14224.0
2021-08-10 10:15:00,43.64,43.68,43.55,43.59,7246.0,40.3602,40.3972,40.277,40.314,7246.0
2021-08-10 10:20:00,43.6,43.63,43.47,43.5,12431.0,40.3233,40.351,40.203,40.2308,12431.0
2021-08-10 10:25:00,43.51,43.6,43.5,43.57,6790.0,40.24,40.3233,40.2308,40.2955,6790.0
2021-08-10 10:30:00,43.59,43.78,43.54,43.77,11866.0,40.314,40.4897,40.2678,40.4805,11866.0
2021-08-10 10:35:00,43.78,43.79,43.7,43.73,19443.0,40.4897,40.499,40.4157,40.4435,19443.0
2021-08-10 10:40:00,43.75,43.93,43.64,43.68,16830.0,40.462,40.6285,40.3602,40.3972,16830.0
2021-08-10 10:45:00,43.67,43.77,43.61,43.68,10764.0,40.388,40.4805,40.3325,40.3972,10764.0
2021-08-10 10:50:00,43.71,43.85,43.67,43.71,26393.0,40.425,40.5545,40.388,40.425,26393.0
2021-08-10 10:55:00,43.73,43.82,43.72,43.82,7933.0,40.4435,40.5267,40.4342,40.5267,7933.0
2021-08-10 11:00:00,43.83,43.86,43.77,43.79,11396.0,40.536,40.5637,40.4805,40.499,11396.0
2021-08-10 11:05:00,43.8,43.83,43.75,43.8,4304.0,40.5082,40.536,40.462,40.5082,4304.0
2021-08-10 11:10:00,43.78,43.83,43.72,43.83,25409.0,40.4897,40.536,40.4342,40.536,25409.0
2021-08-10 11:15:00,43.83,43.93,43.83,43.91,9270.0,40.536,40.6285,40.536,40.61,9270.0
2021-08-10 11:20:00,43.92,43.95,43.88,43.94,21129.0,40.6192,40.647,40.5822,40.6377,21129.0
2021-08-10 11:25:00,43.93,44.15,43.92,44.11,12825.0,40.6285,40.8319,40.6192,40.7949,12825.0
2021-08-10 11:30:00,44.11,44.16,44.05,44.15,12508.0,40.7949,40.8412,40.7394,40.8319,12508.0
2021-08-10 11:35:00,44.12,44.19,44.12,44.19,7823.0,40.8042,40.8689,40.8042,40.8689,7823.0
2021-08-10 11:40:00,44.16,44.28,44.15,44.25,11284.0,40.8412,40.9521,40.8319,40.9244,11284.0
2021-08-10 11:45:00,44.25,44.27,44.14,44.26,11316.0,40.9244,40.9429,40.8227,40.9337,11316.0
2021-08-10 11:50:00,44.26,44.26,44.21,44.22,18375.0,40.9337,40.9337,40.8874,40.8967,18375.0
2021-08-10 11:55:00,44.22,44.26,44.12,44.23,11482.0,40.8967,40.9337,40.8042,40.9059,11482.0
2021-08-10 12:00:00,44.23,44.3,44.23,44.29,9165.0,40.9059,40.9706,40.9059,40.9614,9165.0
2021-08-10 12:05:00,44.29,44.45,44.28,44.43,13095.0,40.9614,41.1094,40.9521,41.0909,13095.0
2021-08-10 12:10:00,44.43,44.46,44.39,44.41,9319.0,41.0909,41.1186,41.0539,41.0724,9319.0
2021-08-10 12:15:00,44.41,44.46,44.39,44.46,10121.0,41.0724,41.1186,41.0539,41.1186,10121.0
2021-08-10 12:20:00,44.46,44.47,44.22,44.29,39448.0,41.1186,41.1279,40.8967,40.9614,39448.0
2021-08-10 12:25:00,44.29,44.47,44.29,44.47,10399.0,40.9614,41.1279,40.9614,41.1279,10399.0
2021-08-10 12:30:00,44.48,44.55,44.45,44.5,14458.0,41.1371,41.2019,41.1094,41.1556,14458.0
2021-08-10 12:35:00,44.51,44.54,44.47,44.48,12425.0,41.1649,41.1926,41.1279,41.1371,12425.0
2021-08-10 12:40:00,44.49,44.57,44.49,44.54,7365.0,41.1464,41.2204,41.1464,41.1926,7365.0
2021-08-10 12:45:00,44.54,44.58,44.51,44.58,9490.0,41.1926,41.2296,41.1649,41.2296,9490.0
2021-08-10 12:50:00,44.57,44.63,44.55,44.62,6900.0,41.2204,41.2758,41.2019,41.2666,6900.0
2021-08-10 12:55:00,44.63,44.67,44.6,44.67,7565.0,41.2758,41.3128,41.2481,41.3128,7565.0
2021-08-10 13:00:00,44.66,44.67,44.47,44.48,21769.0,41.3036,41.3128,41.1279,41.1371,21769.0
2021-08-10 13:05:00,44.47,44.5,44.4,44.41,14214.0,41.1279,41.1556,41.0631,41.0724,14214.0
2021-08-10 13:10:00,44.39,44.39,44.27,44.3,17898.0,41.0539,41.0539,40.9429,40.9706,17898.0
2021-08-10 13:15:00,44.29,44.33,44.29,44.3,3000.0,40.9614,40.9984,40.9614,40.9706,3000.0
2021-08-10 13:20:00,44.3,44.33,44.25,44.33,13548.0,40.9706,40.9984,40.9244,40.9984,13548.0
2021-08-10 13:25:00,44.33,44.37,44.31,44.35,13580.0,40.9984,41.0354,40.9799,41.0169,13580.0
2021-08-10 13:30:00,44.35,44.49,44.35,44.37,42821.0,41.0169,41.1464,41.0169,41.0354,42821.0
2021-08-10 13:35:00,44.35,44.38,44.28,44.3,24424.0,41.0169,41.0446,40.9521,40.9706,24424.0
2021-08-10 13:40:00,44.3,44.42,44.3,44.36,8665.0,40.9706,41.0816,40.9706,41.0261,8665.0
2021-08-10 13:45:00,44.33,44.35,44.29,44.3,7028.0,40.9984,41.0169,40.9614,40.9706,7028.0
2021-08-10 13:50:00,44.3,44.33,44.19,44.23,19611.0,40.9706,40.9984,40.8689,40.9059,19611.0
2021-08-10 13:55:00,44.21,44.27,44.18,44.25,10958.0,40.8874,40.9429,40.8597,40.9244,10958.0
2021-08-10 14:00:00,44.24,44.28,44.18,44.19,14115.0,40.9152,40.9521,40.8597,40.8689,14115.0
2021-08-10 14:05:00,44.2,44.2,44.15,44.15,4399.0,40.8782,40.8782,40.8319,40.8319,4399.0
2021-08-10 14:10:00,44.14,44.24,44.13,44.18,13764.0,40.8227,40.9152,40.8134,40.8597,13764.0
2021-08-10 14:15:00,44.17,44.21,44.15,44.16,9892.0,40.8504,40.8874,40.8319,40.8412,9892.0
2021-08-10 14:20:00,44.16,44.16,44.13,44.14,5643.0,40.8412,40.8412,40.8134,40.8227,5643.0
2021-08-10 14:25:00,44.13,44.17,44.12,44.15,12004.0,40.8134,40.8504,40.8042,40.8319,12004.0
2021-08-10 14:30:00,44.16,44.21,44.16,44.2,8753.0,40.8412,40.8874,40.8412,40.8782,8753.0
2021-08-10 14:35:00,44.2,44.27,44.2,44.26,9256.0,40.8782,40.9429,40.8782,40.9337,9256.0
2021-08-10 14:40:00,44.26,44.27,44.22,44.26,14373.0,40.9337,40.9429,40.8967,40.9337,14373.0
2021-08-10 14:45:00,44.26,44.32,44.25,44.3,12356.0,40.9337,40.9891,40.9244,40.9706,12356.0
2021-08-10 14:50:00,44.3,44.35,44.25,44.3,14076.0,40.9706,41.0169,40.9244,40.9706,14076.0
2021-08-10 14:55:00,44.32,44.35,44.24,44.24,10866.0,40.9891,41.0169,40.9152,40.9152,10866.0
2021-08-10 15:00:00,44.21,44.22,44.12,44.13,10994.0,40.8874,40.8967,40.8042,40.8134,10994.0
2021-08-10 15:05:00,44.13,44.21,44.13,44.2,8682.0,40.8134,40.8874,40.8134,40.8782,8682.0
2021-08-10 15:10:00,44.21,44.29,44.19,44.28,8725.0,40.8874,40.9614,40.8689,40.9521,8725.0
2021-08-10 15:15:00,44.28,44.3,44.24,44.24,14213.0,40.9521,40.9706,40.9152,40.9152,14213.0
2021-08-10 15:20:00,44.24,44.26,44.17,44.17,18005.0,40.9152,40.9337,40.8504,40.8504,18005.0
2021-08-10 15:25:00,44.19,44.24,44.16,44.22,14713.0,40.8689,40.9152,40.8412,40.8967,14713.0
2021-08-10 15:30:00,44.23,44.27,44.19,44.27,17441.0,40.9059,40.9429,40.8689,40.9429,17441.0
2021-08-10 15:35:00,44.27,44.29,44.25,44.27,14662.0,40.9429,40.9614,40.9244,40.9429,14662.0
2021-08-10 15:40:00,44.27,44.29,44.25,44.27,22966.0,40.9429,40.9614,40.9244,40.9429,22966.0
2021-08-10 15:45:00,44.27,44.31,44.26,44.3,25385.0,40.9429,40.9799,40.9337,40.9706,25385.0
2021-08-10 15:50:00,44.29,44.39,44.29,44.38,61789.0,40.9614,41.0539,40.9614,41.0446,61789.0
2021-08-10 15:55:00,44.37,44.43,44.26,44.4,109368.0,41.0354,41.0909,40.9337,41.0631,109368.0
2021-08-11 09:30:00,43.93,44.16,43.76,43.88,34009.0,40.6285,40.8412,40.4712,40.5822,34009.0
2021-08-11 09:35:00,43.78,43.97,43.66,43.92,35309.0,40.4897,40.6654,40.3787,40.6192,35309.0
2021-08-11 09:40:00,43.85,44.0,43.72,43.92,6507.0,40.5545,40.6932,40.4342,40.6192,6507.0
2021-08-11 09:45:00,43.95,44.0,43.86,43.96,5939.0,40.647,40.6932,40.5637,40.6562,5939.0
2021-08-11 09:50:00,43.95,44.05,43.72,43.73,14930.0,40.647,40.7394,40.4342,40.4435,14930.0
2021-08-11 09:55:00,43.76,43.9,43.69,43.77,10665.0,40.4712,40.6007,40.4065,40.4805,10665.0
2021-08-11 10:00:00,43.74,43.82,43.67,43.71,14215.0,40.4527,40.5267,40.388,40.425,14215.0
2021-08-11 10:05:00,43.76,44.0,43.75,43.99,8828.0,40.4712,40.6932,40.462,40.6839,8828.0
2021-08-11 10:10:00,44.0,44.21,43.96,44.15,11998.0,40.6932,40.8874,40.6562,40.8319,11998.0
2021-08-11 10:15:00,44.16,44.16,44.0,44.09,10337.0,40.8412,40.8412,40.6932,40.7764,10337.0
2021-08-11 10:20:00,44.13,44.18,44.1,44.16,8435.0,40.8134,40.8597,40.7857,40.8412,8435.0
2021-08-11 10:25:00,44.17,44.28,44.12,44.13,15616.0,40.8504,40.9521,40.8042,40.8134,15616.0
2021-08-11 10:30:00,44.19,44.19,43.85,43.85,8365.0,40.8689,40.8689,40.5545,40.5545,8365.0
2021-08-11 10:35:00,43.87,43.97,43.79,43.94,12278.0,40.573,40.6654,40.499,40.6377,12278.0
2021-08-11 10:40:00,43.92,44.08,43.91,44.05,4689.0,40.6192,40.7672,40.61,40.7394,4689.0
2021-08-11 10:45:00,44.02,44.02,43.82,43.85,20392.0,40.7117,40.7117,40.5267,40.5545,20392.0
2021-08-11 10:50:00,43.84,43.95,43.81,43.93,10975.0,40.5452,40.647,40.5175,40.6285,10975.0
2021-08-11 10:55:00,43.93,43.93,43.78,43.83,11232.0,40.6285,40.6285,40.4897,40.536,11232.0
2021-08-11 11:00:00,43.84,43.84,43.66,43.68,10675.0,40.5452,40.5452,40.3787,40.3972,10675.0
2021-08-11 11:05:00,43.69,43.74,43.53,43.53,24602.0,40.4065,40.4527,40.2585,40.2585,24602.0
2021-08-11 11:10:00,43.53,43.56,43.43,43.44,33701.0,40.2585,40.2863,40.166,40.1753,33701.0
2021-08-11 11:15:00,43.43,43.43,43.24,43.25,12606.0,40.166,40.166,39.9903,39.9996,12606.0
2021-08-11 11:20:00,43.27,43.33,43.2,43.21,19491.0,40.0181,40.0735,39.9533,39.9626,19491.0
2021-08-11 11:25:00,43.2,43.3,43.14,43.26,14160.0,39.9533,40.0458,39.8978,40.0088,14160.0
2021-08-11 11:30:00,43.25,43.46,43.24,43.46,6669.0,39.9996,40.1938,39.9903,40.1938,6669.0
2021-08-11 11:35:00,43.46,43.59,43.44,43.54,8565.0,40.1938,40.314,40.1753,40.2678,8565.0
2021-08-11 11:40:00,43.53,43.56,43.41,43.42,3473.0,40.2585,40.2863,40.1475,40.1568,3473.0
2021-08-11 11:45:00,43.44,43.45,43.39,43.41,7337.0,40.1753,40.1845,40.129,40.1475,7337.0
2021-08-11 11:50:00,43.41,43.41,43.35,43.4,7941.0,40.1475,40.1475,40.092,40.1383,7941.0
2021-08-11 11:55:00,43.44,43.51,43.43,43.46,5119.0,40.1753,40.24,40.166,40.1938,5119.0
2021-08-11 12:00:00,43.48,43.5,43.38,43.45,7024.0,40.2123,40.2308,40.1198,40.1845,7024.0
2021-08-11 12:05:00,43.45,43.47,43.34,43.36,9043.0,40.1845,40.203,40.0828,40.1013,9043.0
2021-08-11 12:10:00,43.36,43.44,43.33,43.44,7548.0,40.1013,40.1753,40.0735,40.1753,7548.0
2021-08-11 12:15:00,43.45,43.58,43.44,43.56,11666.0,40.1845,40.3048,40.1753,40.2863,11666.0
2021-08-11 12:20:00,43.55,43.55,43.42,43.42,9612.0,40.277,40.277,40.1568,40.1568,9612.0
2021-08-11 12:25:00,43.4,43.44,43.37,43.4,10976.0,40.1383,40.1753,40.1105,40.1383,10976.0
2021-08-11 12:30:00,43.4,43.51,43.39,43.5,23878.0,40.1383,40.24,40.129,40.2308,23878.0
2021-08-11 12:35:00,43.51,43.53,43.44,43.46,48298.0,40.24,40.2585,40.1753,40.1938,48298.0
2021-08-11 12:40:00,43.47,43.54,43.45,43.53,50771.0,40.203,40.2678,40.1845,40.2585,50771.0
2021-08-11 12:45:00,43.52,43.56,43.44,43.5,50657.0,40.2493,40.2863,40.1753,40.2308,50657.0
2021-08-11 12:50:00,43.52,43.67,43.5,43.63,11310.0,40.2493,40.388,40.2308,40.351,11310.0
2021-08-11 12:55:00,43.63,43.66,43.59,43.61,11202.0,40.351,40.3787,40.314,40.3325,11202.0
2021-08-11 13:00:00,43.58,43.68,43.51,43.59,25703.0,40.3048,40.3972,40.24,40.314,25703.0
2021-08-11 13:05:00,43.59,43.7,43.58,43.65,22434.0,40.314,40.4157,40.3048,40.3695,22434.0
2021-08-11 13:10:00,43.63,43.75,43.62,43.66,107357.0,40.351,40.462,40.3418,40.3787,107357.0
2021-08-11 13:15:00,43.66,43.91,43.66,43.89,106884.0,40.3787,40.61,40.3787,40.5915,106884.0
2021-08-11 13:20:00,43.89,43.89,43.75,43.81,13783.0,40.5915,40.5915,40.462,40.5175,13783.0
2021-08-11 13:25:00,43.85,44.0,43.83,43.88,25696.0,40.5545,40.6932,40.536,40.5822,25696.0
2021-08-11 13:30:00,43.88,43.98,43.85,43.86,9654.0,40.5822,40.6747,40.5545,40.5637,9654.0
2021-08-11 13:35:00,43.86,43.93,43.83,43.91,4652.0,40.5637,40.6285,40.536,40.61,4652.0
2021-08-11 13:40:00,43.93,44.0,43.9,43.9,5309.0,40.6285,40.6932,40.6007,40.6007,5309.0
2021-08-11 13:45:00,43.91,43.94,43.89,43.9,6618.0,40.61,40.6377,40.5915,40.6007,6618.0
2021-08-11 13:50:00,43.93,43.94,43.75,43.75,6680.0,40.6285,40.6377,40.462,40.462,6680.0
2021-08-11 13:55:00,43.74,43.82,43.72,43.81,8919.0,40.4527,40.5267,40.4342,40.5175,8919.0
2021-08-11 14:00:00,43.83,43.83,43.74,43.79,10001.0,40.536,40.536,40.4527,40.499,10001.0
2021-08-11 14:05:00,43.77,43.84,43.75,43.8,3114.0,40.4805,40.5452,40.462,40.5082,3114.0
2021-08-11 14:10:00,43.8,43.85,43.79,43.83,6766.0,40.5082,40.5545,40.499,40.536,6766.0
2021-08-11 14:15:00,43.82,43.83,43.77,43.77,6509.0,40.5267,40.536,40.4805,40.4805,6509.0
2021-08-11 14:20:00,43.74,43.78,43.72,43.73,4847.0,40.4527,40.4897,40.4342,40.4435,4847.0
2021-08-11 14:25:00,43.73,43.78,43.71,43.78,8178.0,40.4435,40.4897,40.425,40.4897,8178.0
2021-08-11 14:30:00,43.77,43.88,43.77,43.88,6401.0,40.4805,40.5822,40.4805,40.5822,6401.0
2021-08-11 14:35:00,43.89,43.9,43.72,43.72,13389.0,40.5915,40.6007,40.4342,40.4342,13389.0
2021-08-11 14:40:00,43.72,43.78,43.71,43.74,6438.0,40.4342,40.4897,40.425,40.4527,6438.0
2021-08-11 14:45:00,43.73,43.82,43.72,43.82,5238.0,40.4435,40.5267,40.4342,40.5267,5238.0
2021-08-11 14:50:00,43.81,43.9,43.81,43.89,9383.0,40.5175,40.6007,40.5175,40.5915,9383.0
2021-08-11 14:55:00,43.89,43.98,43.89,43.98,9079.0,40.5915,40.6747,40.5915,40.6747,9079.0
2021-08-11 15:00:00,43.97,44.06,43.96,44.05,14811.0,40.6654,40.7487,40.6562,40.7394,14811.0
2021-08-11 15:05:00,44.06,44.12,44.05,44.12,7031.0,40.7487,40.8042,40.7394,40.8042,7031.0
2021-08-11 15:10:00,44.11,44.12,44.09,44.09,11646.0,40.7949,40.8042,40.7764,40.7764,11646.0
2021-08-11 15:15:00,44.08,44.15,44.04,44.14,7383.0,40.7672,40.8319,40.7302,40.8227,7383.0
2021-08-11 15:20:00,44.14,44.19,44.12,44.14,14029.0,40.8227,40.8689,40.8042,40.8227,14029.0
2021-08-11 15:25:00,44.13,44.18,44.1,44.18,7084.0,40.8134,40.8597,40.7857,40.8597,7084.0
2021-08-11 15:30:00,44.18,44.19,44.04,44.11,41600.0,40.8597,40.8689,40.7302,40.7949,41600.0
2021-08-11 15:35:00,44.11,44.21,44.1,44.19,8885.0,40.7949,40.8874,40.7857,40.8689,8885.0
2021-08-11 15:40:00,44.19,44.25,44.19,44.23,13007.0,40.8689,40.9244,40.8689,40.9059,13007.0
2021-08-11 15:45:00,44.23,44.29,44.22,44.24,14935.0,40.9059,40.9614,40.8967,40.9152,14935.0
2021-08-11 15:50:00,44.22,44.25,44.19,44.2,28849.0,40.8967,40.9244,40.8689,40.8782,28849.0
2021-08-11 15:55:00,44.19,44.23,44.19,44.19,67330.0,40.8689,40.9059,40.8689,40.8689,67330.0
2021-08-12 09:30:00,44.33,44.73,44.33,44.52,9986.0,40.9984,41.3683,40.9984,41.1741,9986.0
2021-08-12 09:35:00,44.77,44.78,44.46,44.53,1784.0,41.4053,41.4146,41.1186,41.1834,1784.0
2021-08-12 09:40:00,44.48,44.53,44.4,44.4,2974.0,41.1371,41.1834,41.0631,41.0631,2974.0
2021-08-12 09:45:00,44.32,44.36,44.15,44.18,6075.0,40.9891,41.0261,40.8319,40.8597,6075.0
2021-08-12 09:50:00,44.18,44.18,44.05,44.06,7241.0,40.8597,40.8597,40.7394,40.7487,7241.0
2021-08-12 09:55:00,44.1,44.3,44.1,44.3,10540.0,40.7857,40.9706,40.7857,40.9706,10540.0
2021-08-12 10:00:00,44.39,44.39,44.26,44.35,5473.0,41.0539,41.0539,40.9337,41.0169,5473.0
2021-08-12 10:05:00,44.33,44.33,44.19,44.23,4618.0,40.9984,40.9984,40.8689,40.9059,4618.0
2021-08-12 10:10:00,44.21,44.24,44.04,44.13,6557.0,40.8874,40.9152,40.7302,40.8134,6557.0
2021-08-12 10:15:00,44.14,44.21,44.01,44.08,12258.0,40.8227,40.8874,40.7024,40.7672,12258.0
2021-08-12 10:20:00,44.08,44.17,44.03,44.17,7867.0,40.7672,40.8504,40.7209,40.8504,7867.0
2021-08-12 10:25:00,44.17,44.17,44.09,44.13,4252.0,40.8504,40.8504,40.7764,40.8134,4252.0
2021-08-12 10:30:00,44.12,44.12,43.94,43.94,3307.0,40.8042,40.8042,40.6377,40.6377,3307.0
2021-08-12 10:35:00,43.93,43.93,43.83,43.86,6845.0,40.6285,40.6285,40.536,40.5637,6845.0
2021-08-12 10:40:00,43.85,43.96,43.83,43.96,4275.0,40.5545,40.6562,40.536,40.6562,4275.0
2021-08-12 10:45:00,43.94,43.96,43.9,43.93,6150.0,40.6377,40.6562,40.6007,40.6285,6150.0
2021-08-12 10:50:00,43.93,43.96,43.86,43.89,6589.0,40.6285,40.6562,40.5637,40.5915,6589.0
2021-08-12 10:55:00,43.92,43.94,43.89,43.92,2908.0,40.6192,40.6377,40.5915,40.6192,2908.0
2021-08-12 11:00:00,43.9,43.9,43.83,43.88,3897.0,40.6007,40.6007,40.536,40.5822,3897.0
2021-08-12 11:05:00,43.9,43.9,43.76,43.83,10391.0,40.6007,40.6007,40.4712,40.536,10391.0
2021-08-12 11:10:00,43.81,43.84,43.79,43.81,10192.0,40.5175,40.5452,40.499,40.5175,10192.0
2021-08-12 11:15:00,43.81,43.93,43.8,43.92,10246.0,40.5175,40.6285,40.5082,40.6192,10246.0
2021-08-12 11:20:00,43.91,43.93,43.82,43.92,5744.0,40.61,40.6285,40.5267,40.6192,5744.0
2021-08-12 11:25:00,43.92,44.05,43.91,44.05,3594.0,40.6192,40.7394,40.61,40.7394,3594.0
2021-08-12 11:30:00,44.02,44.02,43.9,43.91,3726.0,40.7117,40.7117,40.6007,40.61,3726.0
2021-08-12 11:35:00,43.87,43.96,43.87,43.96,2727.0,40.573,40.6562,40.573,40.6562,2727.0
2021-08-12 11:40:00,43.95,43.97,43.93,43.97,2553.0,40.647,40.6654,40.6285,40.6654,2553.0
2021-08-12 11:45:00,43.96,43.96,43.89,43.91,2450.0,40.6562,40.6562,40.5915,40.61,2450.0
2021-08-12 11:50:00,43.92,43.96,43.9,43.91,5251.0,40.6192,40.6562,40.6007,40.61,5251.0
2021-08-12 11:55:00,43.92,44.04,43.92,44.04,3510.0,40.6192,40.7302,40.6192,40.7302,3510.0
2021-08-12 12:00:00,44.03,44.16,44.03,44.16,4702.0,40.7209,40.8412,40.7209,40.8412,4702.0
2021-08-12 12:05:00,44.16,44.18,44.15,44.18,3471.0,40.8412,40.8597,40.8319,40.8597,3471.0
2021-08-12 12:10:00,44.17,44.17,44.13,44.14,3642.0,40.8504,40.8504,40.8134,40.8227,3642.0
2021-08-12 12:15:00,44.14,44.15,44.08,44.15,3992.0,40.8227,40.8319,40.7672,40.8319,3992.0
2021-08-12 12:20:00,44.14,44.19,44.1,44.17,3219.0,40.8227,40.8689,40.7857,40.8504,3219.0
2021-08-12 12:25:00,44.18,44.19,44.14,44.16,2314.0,40.8597,40.8689,40.8227,40.8412,2314.0
2021-08-12 12:30:00,44.15,44.16,44.13,44.16,1648.0,40.8319,40.8412,40.8134,40.8412,1648.0
2021-08-12 12:35:00,44.14,44.14,44.07,44.09,2310.0,40.8227,40.8227,40.7579,40.7764,2310.0
2021-08-12 12:40:00,44.1,44.13,44.08,44.13,4430.0,40.7857,40.8134,40.7672,40.8134,4430.0
2021-08-12 12:45:00,44.14,44.15,44.1,44.12,2665.0,40.8227,40.8319,40.7857,40.8042,2665.0
2021-08-12 12:50:00,44.13,44.15,44.09,44.09,2146.0,40.8134,40.8319,40.7764,40.7764,2146.0
2021-08-12 12:55:00,44.06,44.13,44.06,44.1,1882.0,40.7487,40.8134,40.7487,40.7857,1882.0
2021-08-12 13:00:00,44.1,44.14,44.09,44.14,2915.0,40.7857,40.8227,40.7764,40.8227,2915.0
2021-08-12 13:05:00,44.12,44.12,44.06,44.06,3033.0,40.8042,40.8042,40.7487,40.7487,3033.0
2021-08-12 13:10:00,44.06,44.06,43.91,43.91,4521.0,40.7487,40.7487,40.61,40.61,4521.0
2021-08-12 13:15:00,43.93,43.98,43.93,43.96,4715.0,40.6285,40.6747,40.6285,40.6562,4715.0
2021-08-12 13:20:00,43.96,43.96,43.89,43.89,3647.0,40.6562,40.6562,40.5915,40.5915,3647.0
2021-08-12 13:25:00,43.89,43.91,43.87,43.9,2313.0,40.5915,40.61,40.573,40.6007,2313.0
2021-08-12 13:30:00,43.9,43.91,43.83,43.84,5737.0,40.6007,40.61,40.536,40.5452,5737.0
2021-08-12 13:35:00,43.86,43.9,43.84,43.89,2509.0,40.5637,40.6007,40.5452,40.5915,2509.0
2021-08-12 13:40:00,43.89,43.95,43.86,43.95,3797.0,40.5915,40.647,40.5637,40.647,3797.0
2021-08-12 13:45:00,43.93,44.0,43.91,43.94,16800.0,40.6285,40.6932,40.61,40.6377,16800.0
2021-08-12 13:50:00,43.93,43.95,43.89,43.95,4307.0,40.6285,40.647,40.5915,40.647,4307.0
2021-08-12 13:55:00,43.95,43.98,43.94,43.96,3855.0,40.647,40.6747,40.6377,40.6562,3855.0
2021-08-12 14:00:00,43.95,43.95,43.87,43.9,4894.0,40.647,40.647,40.573,40.6007,4894.0
2021-08-12 14:05:00,43.9,43.95,43.89,43.95,2950.0,40.6007,40.647,40.5915,40.647,2950.0
2021-08-12 14:10:00,43.95,44.02,43.95,44.0,8362.0,40.647,40.7117,40.647,40.6932,8362.0
2021-08-12 14:15:00,43.98,44.05,43.97,44.04,7781.0,40.6747,40.7394,40.6654,40.7302,7781.0
2021-08-12 14:20:00,44.04,44.06,44.02,44.05,8478.0,40.7302,40.7487,40.7117,40.7394,8478.0
2021-08-12 14:25:00,44.04,44.04,43.98,43.99,4990.0,40.7302,40.7302,40.6747,40.6839,4990.0
2021-08-12 14:30:00,43.99,43.99,43.92,43.95,5982.0,40.6839,40.6839,40.6192,40.647,5982.0
2021-08-12 14:35:00,43.94,43.95,43.89,43.95,6382.0,40.6377,40.647,40.5915,40.647,6382.0
2021-08-12 14:40:00,43.95,43.97,43.94,43.96,5259.0,40.647,40.6654,40.6377,40.6562,5259.0
2021-08-12 14:45:00,43.96,44.02,43.95,44.02,4531.0,40.6562,40.7117,40.647,40.7117,4531.0
2021-08-12 14:50:00,44.01,44.04,43.99,44.04,4961.0,40.7024,40.7302,40.6839,40.7302,4961.0
2021-08-12 14:55:00,44.05,44.13,44.04,44.11,7370.0,40.7394,40.8134,40.7302,40.7949,7370.0
2021-08-12 15:00:00,44.11,44.12,44.05,44.05,11743.0,40.7949,40.8042,40.7394,40.7394,11743.0
2021-08-12 15:05:00,44.05,44.11,44.02,44.08,5581.0,40.7394,40.7949,40.7117,40.7672,5581.0
2021-08-12 15:10:00,44.07,44.1,44.06,44.07,4498.0,40.7579,40.7857,40.7487,40.7579,4498.0
2021-08-12 15:15:00,44.08,44.11,44.07,44.07,6297.0,40.7672,40.7949,40.7579,40.7579,6297.0
2021-08-12 15:20:00,44.09,44.2,44.08,44.19,7265.0,40.7764,40.8782,40.7672,40.8689,7265.0
2021-08-12 15:25:00,44.19,44.19,44.11,44.15,6198.0,40.8689,40.8689,40.7949,40.8319,6198.0
2021-08-12 15:30:00,44.15,44.2,44.14,44.2,6452.0,40.8319,40.8782,40.8227,40.8782,6452.0
2021-08-12 15:35:00,44.21,44.25,44.19,44.23,10673.0,40.8874,40.9244,40.8689,40.9059,10673.0
2021-08-12 15:40:00,44.23,44.27,44.23,44.24,16131.0,40.9059,40.9429,40.9059,40.9152,16131.0
2021-08-12 15:45:00,44.23,44.29,44.23,44.29,10668.0,40.9059,40.9614,40.9059,40.9614,10668.0
2021-08-12 15:50:00,44.28,44.33,44.26,44.31,18988.0,40.9521,40.9984,40.9337,40.9799,18988.0
2021-08-12 15:55:00,44.32,44.33,44.25,44.33,46234.0,40.9891,40.9984,40.9244,40.9984,46234.0
2021-08-13 09:30:00,44.05,44.16,43.84,43.98,12742.0,40.7394,40.8412,40.5452,40.6747,12742.0
2021-08-13 09:35:00,44.03,44.03,43.92,43.95,1509.0,40.7209,40.7209,40.6192,40.647,1509.0
2021-08-13 09:40:00,44.07,44.32,43.94,44.32,3278.0,40.7579,40.9891,40.6377,40.9891,3278.0
2021-08-13 09:45:00,44.23,44.23,44.11,44.18,1234.0,40.9059,40.9059,40.7949,40.8597,1234.0
2021-08-13 09:50:00,44.12,44.12,43.85,43.87,12444.0,40.8042,40.8042,40.5545,40.573,12444.0
2021-08-13 09:55:00,43.86,43.92,43.77,43.83,15423.0,40.5637,40.6192,40.4805,40.536,15423.0
2021-08-13 10:00:00,43.88,43.88,43.6,43.61,10934.0,40.5822,40.5822,40.3233,40.3325,10934.0
2021-08-13 10:05:00,43.62,43.81,43.62,43.81,9945.0,40.3418,40.5175,40.3418,40.5175,9945.0
2021-08-13 10:10:00,43.8,44.03,43.8,43.94,7380.0,40.5082,40.7209,40.5082,40.6377,7380.0
2021-08-13 10:15:00,43.91,44.04,43.81,43.92,7571.0,40.61,40.7302,40.5175,40.6192,7571.0
2021-08-13 10:20:00,43.91,44.03,43.91,43.94,8891.0,40.61,40.7209,40.61,40.6377,8891.0
2021-08-13 10:25:00,43.91,43.97,43.86,43.97,6483.0,40.61,40.6654,40.5637,40.6654,6483.0
2021-08-13 10:30:00,44.01,44.01,43.93,43.97,5918.0,40.7024,40.7024,40.6285,40.6654,5918.0
2021-08-13 10:35:00,43.96,43.96,43.9,43.93,10063.0,40.6562,40.6562,40.6007,40.6285,10063.0
2021-08-13 10:40:00,43.94,44.07,43.94,44.03,8156.0,40.6377,40.7579,40.6377,40.7209,8156.0
2021-08-13 10:45:00,44.02,44.07,44.01,44.06,7954.0,40.7117,40.7579,40.7024,40.7487,7954.0
2021-08-13 10:50:00,44.03,44.08,44.0,44.0,6766.0,40.7209,40.7672,40.6932,40.6932,6766.0
2021-08-13 10:55:00,44.0,44.02,43.92,43.98,8867.0,40.6932,40.7117,40.6192,40.6747,8867.0
2021-08-13 11:00:00,43.97,44.03,43.96,44.03,8113.0,40.6654,40.7209,40.6562,40.7209,8113.0
2021-08-13 11:05:00,44.02,44.07,43.91,43.91,6183.0,40.7117,40.7579,40.61,40.61,6183.0
2021-08-13 11:10:00,43.9,43.98,43.9,43.98,6167.0,40.6007,40.6747,40.6007,40.6747,6167.0
2021-08-13 11:15:00,43.98,44.0,43.96,43.98,8694.0,40.6747,40.6932,40.6562,40.6747,8694.0
2021-08-13 11:20:00,43.97,44.0,43.93,43.94,10345.0,40.6654,40.6932,40.6285,40.6377,10345.0
2021-08-13 11:25:00,43.95,43.99,43.94,43.97,6089.0,40.647,40.6839,40.6377,40.6654,6089.0
2021-08-13 11:30:00,43.95,44.05,43.93,44.05,9119.0,40.647,40.7394,40.6285,40.7394,9119.0
2021-08-13 11:35:00,44.03,44.03,43.97,44.0,4688.0,40.7209,40.7209,40.6654,40.6932,4688.0
2021-08-13 11:40:00,43.99,44.0,43.94,43.95,4165.0,40.6839,40.6932,40.6377,40.647,4165.0
2021-08-13 11:45:00,43.95,44.02,43.95,44.01,3584.0,40.647,40.7117,40.647,40.7024,3584.0
2021-08-13 11:50:00,44.0,44.0,43.95,43.95,4019.0,40.6932,40.6932,40.647,40.647,4019.0
2021-08-13 11:55:00,43.96,44.07,43.96,44.02,6886.0,40.6562,40.7579,40.6562,40.7117,6886.0
2021-08-13 12:00:00,44.04,44.12,44.04,44.11,6164.0,40.7302,40.8042,40.7302,40.7949,6164.0
2021-08-13 12:05:00,44.1,44.1,43.99,44.01,7096.0,40.7857,40.7857,40.6839,40.7024,7096.0
2021-08-13 12:10:00,44.0,44.08,43.96,44.08,8594.0,40.6932,40.7672,40.6562,40.7672,8594.0
2021-08-13 12:15:00,44.08,44.12,44.07,44.09,2965.0,40.7672,40.8042,40.7579,40.7764,2965.0
2021-08-13 12:20:00,44.1,44.13,44.09,44.1,8235.0,40.7857,40.8134,40.7764,40.7857,8235.0
2021-08-13 12:25:00,44.1,44.1,44.07,44.08,1862.0,40.7857,40.7857,40.7579,40.7672,1862.0
2021-08-13 12:30:00,44.07,44.07,44.02,44.04,4233.0,40.7579,40.7579,40.7117,40.7302,4233.0
2021-08-13 12:35:00,44.04,44.09,44.04,44.09,3306.0,40.7302,40.7764,40.7302,40.7764,3306.0
2021-08-13 12:40:00,44.1,44.12,44.1,44.11,2734.0,40.7857,40.8042,40.7857,40.7949,2734.0
2021-08-13 12:45:00,44.09,44.14,44.09,44.14,3048.0,40.7764,40.8227,40.7764,40.8227,3048.0
2021-08-13 12:50:00,44.14,44.14,44.08,44.08,3869.0,40.8227,40.8227,40.7672,40.7672,3869.0
2021-08-13 12:55:00,44.08,44.08,44.01,44.02,5061.0,40.7672,40.7672,40.7024,40.7117,5061.0
2021-08-13 13:00:00,44.01,44.08,44.01,44.07,5310.0,40.7024,40.7672,40.7024,40.7579,5310.0
2021-08-13 13:05:00,44.06,44.07,44.03,44.06,5251.0,40.7487,40.7579,40.7209,40.7487,5251.0
2021-08-13 13:10:00,44.06,44.1,44.06,44.09,3571.0,40.7487,40.7857,40.7487,40.7764,3571.0
2021-08-13 13:15:00,44.1,44.17,44.1,44.15,6571.0,40.7857,40.8504,40.7857,40.8319,6571.0
2021-08-13 13:20:00,44.15,44.16,44.11,44.13,5660.0,40.8319,40.8412,40.7949,40.8134,5660.0
2021-08-13 13:25:00,44.14,44.16,44.14,44.15,5724.0,40.8227,40.8412,40.8227,40.8319,5724.0
2021-08-13 13:30:00,44.16,44.19,44.15,44.18,4437.0,40.8412,40.8689,40.8319,40.8597,4437.0
2021-08-13 13:35:00,44.19,44.23,44.17,44.22,14306.0,40.8689,40.9059,40.8504,40.8967,14306.0
2021-08-13 13:40:00,44.21,44.21,44.17,44.21,9332.0,40.8874,40.8874,40.8504,40.8874,9332.0
2021-08-13 13:45:00,44.24,44.28,44.23,44.25,11530.0,40.9152,40.9521,40.9059,40.9244,11530.0
2021-08-13 13:50:00,44.26,44.26,44.23,44.25,6010.0,40.9337,40.9337,40.9059,40.9244,6010.0
2021-08-13 13:55:00,44.24,44.27,44.2,44.24,17842.0,40.9152,40.9429,40.8782,40.9152,17842.0
2021-08-13 14:00:00,44.23,44.28,44.23,44.26,11165.0,40.9059,40.9521,40.9059,40.9337,11165.0
2021-08-13 14:05:00,44.26,44.3,44.25,44.26,9640.0,40.9337,40.9706,40.9244,40.9337,9640.0
2021-08-13 14:10:00,44.25,44.26,44.22,44.24,8996.0,40.9244,40.9337,40.8967,40.9152,8996.0
2021-08-13 14:15:00,44.23,44.23,44.2,44.21,14808.0,40.9059,40.9059,40.8782,40.8874,14808.0
2021-08-13 14:20:00,44.21,44.24,44.2,44.21,9119.0,40.8874,40.9152,40.8782,40.8874,9119.0
2021-08-13 14:25:00,44.21,44.22,44.1,44.12,34862.0,40.8874,40.8967,40.7857,40.8042,34862.0
2021-08-13 14:30:00,44.13,44.13,44.07,44.08,6100.0,40.8134,40.8134,40.7579,40.7672,6100.0
2021-08-13 14:35:00,44.09,44.12,44.08,44.11,6162.0,40.7764,40.8042,40.7672,40.7949,6162.0
2021-08-13 14:40:00,44.1,44.12,43.97,43.99,6152.0,40.7857,40.8042,40.6654,40.6839,6152.0
2021-08-13 14:45:00,44.0,44.04,43.99,44.02,6877.0,40.6932,40.7302,40.6839,40.7117,6877.0
2021-08-13 14:50:00,44.01,44.01,43.96,43.97,5407.0,40.7024,40.7024,40.6562,40.6654,5407.0
2021-08-13 14:55:00,43.98,44.0,43.95,43.99,9041.0,40.6747,40.6932,40.647,40.6839,9041.0
2021-08-13 15:00:00,43.99,44.03,43.98,43.98,9581.0,40.6839,40.7209,40.6747,40.6747,9581.0
2021-08-13 15:05:00,43.98,44.03,43.97,43.98,12813.0,40.6747,40.7209,40.6654,40.6747,12813.0
2021-08-13 15:10:00,43.98,44.01,43.98,44.01,2964.0,40.6747,40.7024,40.6747,40.7024,2964.0
2021-08-13 15:15:00,44.01,44.07,44.0,44.05,11131.0,40.7024,40.7579,40.6932,40.7394,11131.0
2021-08-13 15:20:00,44.05,44.06,44.04,44.05,3458.0,40.7394,40.7487,40.7302,40.7394,3458.0
2021-08-13 15:25:00,44.04,44.04,43.99,43.99,8694.0,40.7302,40.7302,40.6839,40.6839,8694.0
2021-08-13 15:30:00,44.0,44.0,43.94,43.96,9684.0,40.6932,40.6932,40.6377,40.6562,9684.0
2021-08-13 15:35:00,43.96,44.05,43.96,44.01,15189.0,40.6562,40.7394,40.6562,40.7024,15189.0
2021-08-13 15:40:00,44.01,44.04,44.0,44.03,15892.0,40.7024,40.7302,40.6932,40.7209,15892.0
2021-08-13 15:45:00,44.02,44.02,43.91,43.96,17828.0,40.7117,40.7117,40.61,40.6562,17828.0
2021-08-13 15:50:00,43.96,44.04,43.96,43.99,50059.0,40.6562,40.7302,40.6562,40.6839,50059.0
2021-08-13 15:55:00,44.01,44.01,43.9,43.96,93328.0,40.7024,40.7024,40.6007,40.6562,93328.0
2021-08-16 09:30:00,43.59,43.73,42.96,43.34,19370.0,40.314,40.4435,39.7314,40.0828,19370.0
2021-08-16 09:35:00,43.25,43.31,43.15,43.31,2939.0,39.9996,40.055,39.9071,40.055,2939.0
2021-08-16 09:40:00,43.26,43.27,43.14,43.14,4890.0,40.0088,40.0181,39.8978,39.8978,4890.0
2021-08-16 09:45:00,43.19,43.35,43.07,43.35,6684.0,39.9441,40.092,39.8331,40.092,6684.0
2021-08-16 09:50:00,43.36,43.36,43.13,43.32,4062.0,40.1013,40.1013,39.8886,40.0643,4062.0
2021-08-16 09:55:00,43.22,43.23,43.06,43.1,5972.0,39.9718,39.9811,39.8238,39.8608,5972.0
2021-08-16 10:00:00,43.13,43.46,43.1,43.43,4562.0,39.8886,40.1938,39.8608,40.166,4562.0
2021-08-16 10:05:00,43.5,43.73,43.5,43.73,4790.0,40.2308,40.4435,40.2308,40.4435,4790.0
2021-08-16 10:10:00,43.75,43.98,43.71,43.93,7475.0,40.462,40.6747,40.425,40.6285,7475.0
2021-08-16 10:15:00,43.99,44.07,43.92,43.92,5113.0,40.6839,40.7579,40.6192,40.6192,5113.0
2021-08-16 10:20:00,43.94,43.99,43.8,43.87,11619.0,40.6377,40.6839,40.5082,40.573,11619.0
2021-08-16 10:25:00,43.81,43.81,43.57,43.68,11933.0,40.5175,40.5175,40.2955,40.3972,11933.0
2021-08-16 10:30:00,43.72,43.89,43.69,43.74,28721.0,40.4342,40.5915,40.4065,40.4527,28721.0
2021-08-16 10:35:00,43.77,44.06,43.77,44.04,16993.0,40.4805,40.7487,40.4805,40.7302,16993.0
2021-08-16 10:40:00,44.03,44.07,43.9,43.9,7749.0,40.7209,40.7579,40.6007,40.6007,7749.0
2021-08-16 10:45:00,43.89,43.92,43.83,43.86,11800.0,40.5915,40.6192,40.536,40.5637,11800.0
2021-08-16 10:50:00,43.85,43.91,43.78,43.82,7404.0,40.5545,40.61,40.4897,40.5267,7404.0
2021-08-16 10:55:00,43.8,43.8,43.58,43.58,9187.0,40.5082,40.5082,40.3048,40.3048,9187.0
2021-08-16 11:00:00,43.59,43.64,43.39,43.4,13451.0,40.314,40.3602,40.129,40.1383,13451.0
2021-08-16 11:05:00,43.4,43.48,43.36,43.48,19916.0,40.1383,40.2123,40.1013,40.2123,19916.0
2021-08-16 11:10:00,43.48,43.56,43.45,43.48,17577.0,40.2123,40.2863,40.1845,40.2123,17577.0
2021-08-16 11:15:00,43.5,43.7,43.49,43.69,37177.0,40.2308,40.4157,40.2215,40.4065,37177.0
2021-08-16 11:20:00,43.68,43.72,43.62,43.68,34857.0,40.3972,40.4342,40.3418,40.3972,34857.0
2021-08-16 11:25:00,43.67,43.67,43.58,43.58,8926.0,40.388,40.388,40.3048,40.3048,8926.0
2021-08-16 11:30:00,43.59,43.69,43.59,43.68,11592.0,40.314,40.4065,40.314,40.3972,11592.0
2021-08-16 11:35:00,43.69,43.7,43.51,43.54,11104.0,40.4065,40.4157,40.24,40.2678,11104.0
2021-08-16 11:40:00,43.55,43.65,43.49,43.63,10212.0,40.277,40.3695,40.2215,40.351,10212.0
2021-08-16 11:45:00,43.62,43.66,43.56,43.56,7876.0,40.3418,40.3787,40.2863,40.2863,7876.0
2021-08-16 11:50:00,43.55,43.64,43.55,43.62,6212.0,40.277,40.3602,40.277,40.3418,6212.0
2021-08-16 11:55:00,43.64,43.65,43.59,43.59,17731.0,40.3602,40.3695,40.314,40.314,17731.0
2021-08-16 12:00:00,43.58,43.6,43.52,43.52,7092.0,40.3048,40.3233,40.2493,40.2493,7092.0
2021-08-16 12:05:00,43.52,43.59,43.48,43.48,7020.0,40.2493,40.314,40.2123,40.2123,7020.0
2021-08-16 12:10:00,43.52,43.52,43.42,43.45,9860.0,40.2493,40.2493,40.1568,40.1845,9860.0
2021-08-16 12:15:00,43.46,43.46,43.39,43.39,9493.0,40.1938,40.1938,40.129,40.129,9493.0
2021-08-16 12:20:00,43.39,43.43,43.38,43.38,11459.0,40.129,40.166,40.1198,40.1198,11459.0
2021-08-16 12:25:00,43.39,43.39,43.29,43.36,20556.0,40.129,40.129,40.0366,40.1013,20556.0
2021-08-16 12:30:00,43.36,43.45,43.26,43.27,20927.0,40.1013,40.1845,40.0088,40.0181,20927.0
2021-08-16 12:35:00,43.28,43.36,43.28,43.36,9221.0,40.0273,40.1013,40.0273,40.1013,9221.0
2021-08-16 12:40:00,43.34,43.39,43.34,43.35,5336.0,40.0828,40.129,40.0828,40.092,5336.0
2021-08-16 12:45:00,43.36,43.47,43.35,43.45,4428.0,40.1013,40.203,40.092,40.1845,4428.0
2021-08-16 12:50:00,43.45,43.48,43.31,43.31,4731.0,40.1845,40.2123,40.055,40.055,4731.0
2021-08-16 12:55:00,43.34,43.39,43.32,43.35,8077.0,40.0828,40.129,40.0643,40.092,8077.0
2021-08-16 13:00:00,43.36,43.37,43.28,43.31,4173.0,40.1013,40.1105,40.0273,40.055,4173.0
2021-08-16 13:05:00,43.33,43.37,43.29,43.36,5053.0,40.0735,40.1105,40.0366,40.1013,5053.0
2021-08-16 13:10:00,43.37,43.46,43.37,43.46,5754.0,40.1105,40.1938,40.1105,40.1938,5754.0
2021-08-16 13:15:00,43.47,43.49,43.43,43.43,9739.0,40.203,40.2215,40.166,40.166,9739.0
2021-08-16 13:20:00,43.43,43.44,43.39,43.4,14220.0,40.166,40.1753,40.129,40.1383,14220.0
2021-08-16 13:25:00,43.41,43.48,43.39,43.45,10475.0,40.1475,40.2123,40.129,40.1845,10475.0
2021-08-16 13:30:00,43.45,43.45,43.39,43.45,6252.0,40.1845,40.1845,40.129,40.1845,6252.0
2021-08-16 13:35:00,43.45,43.5,43.44,43.5,4675.0,40.1845,40.2308,40.1753,40.2308,4675.0
2021-08-16 13:40:00,43.52,43.57,43.52,43.54,8939.0,40.2493,40.2955,40.2493,40.2678,8939.0
2021-08-16 13:45:00,43.55,43.62,43.55,43.59,12850.0,40.277,40.3418,40.277,40.314,12850.0
2021-08-16 13:50:00,43.6,43.6,43.48,43.49,4021.0,40.3233,40.3233,40.2123,40.2215,4021.0
2021-08-16 13:55:00,43.48,43.49,43.44,43.49,6908.0,40.2123,40.2215,40.1753,40.2215,6908.0
2021-08-16 14:00:00,43.5,43.58,43.48,43.55,3683.0,40.2308,40.3048,40.2123,40.277,3683.0
2021-08-16 14:05:00,43.58,43.64,43.54,43.64,18248.0,40.3048,40.3602,40.2678,40.3602,18248.0
2021-08-16 14:10:00,43.65,43.66,43.53,43.54,11429.0,40.3695,40.3787,40.2585,40.2678,11429.0
2021-08-16 14:15:00,43.54,43.58,43.48,43.48,14844.0,40.2678,40.3048,40.2123,40.2123,14844.0
2021-08-16 14:20:00,43.48,43.49,43.41,43.45,9092.0,40.2123,40.2215,40.1475,40.1845,9092.0
2021-08-16 14:25:00,43.44,43.47,43.42,43.46,7382.0,40.1753,40.203,40.1568,40.1938,7382.0
2021-08-16 14:30:00,43.46,43.51,43.46,43.51,7453.0,40.1938,40.24,40.1938,40.24,7453.0
2021-08-16 14:35:00,43.51,43.51,43.46,43.5,8357.0,40.24,40.24,40.1938,40.2308,8357.0
2021-08-16 14:40:00,43.49,43.53,43.49,43.53,4863.0,40.2215,40.2585,40.2215,40.2585,4863.0
2021-08-16 14:45:00,43.53,43.63,43.53,43.62,8293.0,40.2585,40.351,40.2585,40.3418,8293.0
2021-08-16 14:50:00,43.63,43.63,43.57,43.57,22213.0,40.351,40.351,40.2955,40.2955,22213.0
2021-08-16 14:55:00,43.57,43.59,43.52,43.54,8748.0,40.2955,40.314,40.2493,40.2678,8748.0
2021-08-16 15:00:00,43.53,43.53,43.44,43.48,22797.0,40.2585,40.2585,40.1753,40.2123,22797.0
2021-08-16 15:05:00,43.48,43.49,43.39,43.43,16715.0,40.2123,40.2215,40.129,40.166,16715.0
2021-08-16 15:10:00,43.43,43.5,43.42,43.43,21191.0,40.166,40.2308,40.1568,40.166,21191.0
2021-08-16 15:15:00,43.44,43.44,43.36,43.39,22597.0,40.1753,40.1753,40.1013,40.129,22597.0
2021-08-16 15:20:00,43.4,43.44,43.27,43.28,11669.0,40.1383,40.1753,40.0181,40.0273,11669.0
2021-08-16 15:25:00,43.27,43.28,43.21,43.24,22414.0,40.0181,40.0273,39.9626,39.9903,22414.0
2021-08-16 15:30:00,43.25,43.34,43.24,43.34,22783.0,39.9996,40.0828,39.9903,40.0828,22783.0
2021-08-16 15:35:00,43.34,43.35,43.2,43.22,34766.0,40.0828,40.092,39.9533,39.9718,34766.0
2021-08-16 15:40:00,43.21,43.26,43.11,43.15,53599.0,39.9626,40.0088,39.8701,39.9071,53599.0
2021-08-16 15:45:00,43.13,43.17,43.09,43.17,34063.0,39.8886,39.9256,39.8516,39.9256,34063.0
2021-08-16 15:50:00,43.17,43.21,43.05,43.08,37123.0,39.9256,39.9626,39.8146,39.8423,37123.0
2021-08-16 15:55:00,43.08,43.18,43.0,43.02,104770.0,39.8423,39.9348,39.7683,39.7868,104770.0
2021-08-17 09:30:00,42.57,43.01,42.57,42.81,22494.0,39.3707,39.7776,39.3707,39.5926,22494.0
2021-08-17 09:35:00,43.03,43.05,42.89,42.96,2420.0,39.7961,39.8146,39.6666,39.7314,2420.0
2021-08-17 09:40:00,43.08,43.19,42.92,43.08,1400.0,39.8423,39.9441,39.6944,39.8423,1400.0
2021-08-17 09:45:00,43.08,43.21,42.91,42.95,4294.0,39.8423,39.9626,39.6851,39.7221,4294.0
2021-08-17 09:50:00,42.95,42.95,42.83,42.88,8252.0,39.7221,39.7221,39.6111,39.6574,8252.0
2021-08-17 09:55:00,42.87,42.98,42.82,42.94,7129.0,39.6481,39.7499,39.6019,39.7129,7129.0
2021-08-17 10:00:00,42.98,43.17,42.98,42.99,10282.0,39.7499,39.9256,39.7499,39.7591,10282.0
2021-08-17 10:05:00,43.0,43.2,42.99,43.14,4497.0,39.7683,39.9533,39.7591,39.8978,4497.0
2021-08-17 10:10:00,43.2,43.5,43.18,43.5,4811.0,39.9533,40.2308,39.9348,40.2308,4811.0
2021-08-17 10:15:00,43.44,43.6,43.42,43.57,8033.0,40.1753,40.3233,40.1568,40.2955,8033.0
2021-08-17 10:20:00,43.58,43.72,43.53,43.53,20822.0,40.3048,40.4342,40.2585,40.2585,20822.0
2021-08-17 10:25:00,43.52,43.61,43.48,43.6,7542.0,40.2493,40.3325,40.2123,40.3233,7542.0
2021-08-17 10:30:00,43.62,43.73,43.41,43.44,31780.0,40.3418,40.4435,40.1475,40.1753,31780.0
2021-08-17 10:35:00,43.46,43.62,43.46,43.46,23781.0,40.1938,40.3418,40.1938,40.1938,23781.0
2021-08-17 10:40:00,43.48,43.6,43.45,43.56,36574.0,40.2123,40.3233,40.1845,40.2863,36574.0
2021-08-17 10:45:00,43.56,43.56,43.39,43.44,6178.0,40.2863,40.2863,40.129,40.1753,6178.0
2021-08-17 10:50:00,43.46,43.46,43.2,43.2,6562.0,40.1938,40.1938,39.9533,39.9533,6562.0
2021-08-17 10:55:00,43.2,43.29,43.12,43.14,66331.0,39.9533,40.0366,39.8793,39.8978,66331.0
2021-08-17 11:00:00,43.16,43.16,43.0,43.06,13504.0,39.9163,39.9163,39.7683,39.8238,13504.0
2021-08-17 11:05:00,43.04,43.06,42.88,42.98,10643.0,39.8053,39.8238,39.6574,39.7499,10643.0
2021-08-17 11:10:00,42.98,43.05,42.86,43.04,16237.0,39.7499,39.8146,39.6389,39.8053,16237.0
2021-08-17 11:15:00,43.02,43.06,42.99,43.0,22714.0,39.7868,39.8238,39.7591,39.7683,22714.0
2021-08-17 11:20:00,43.0,43.02,42.9,42.91,17968.0,39.7683,39.7868,39.6759,39.6851,17968.0
2021-08-17 11:25:00,42.89,42.9,42.78,42.87,8091.0,39.6666,39.6759,39.5649,39.6481,8091.0
2021-08-17 11:30:00,42.88,42.98,42.87,42.95,7466.0,39.6574,39.7499,39.6481,39.7221,7466.0
2021-08-17 11:35:00,42.94,42.94,42.75,42.8,4315.0,39.7129,39.7129,39.5371,39.5834,4315.0
2021-08-17 11:40:00,42.82,42.83,42.71,42.81,6216.0,39.6019,39.6111,39.5001,39.5926,6216.0
2021-08-17 11:45:00,42.85,42.89,42.77,42.8,4010.0,39.6296,39.6666,39.5556,39.5834,4010.0
2021-08-17 11:50:00,42.76,42.78,42.73,42.78,1927.0,39.5464,39.5649,39.5186,39.5649,1927.0
2021-08-17 11:55:00,42.75,42.87,42.71,42.87,5291.0,39.5371,39.6481,39.5001,39.6481,5291.0
2021-08-17 12:00:00,42.88,42.9,42.82,42.9,6727.0,39.6574,39.6759,39.6019,39.6759,6727.0
2021-08-17 12:05:00,42.9,42.95,42.9,42.93,10901.0,39.6759,39.7221,39.6759,39.7036,10901.0
2021-08-17 12:10:00,42.93,42.96,42.87,42.96,7914.0,39.7036,39.7314,39.6481,39.7314,7914.0
2021-08-17 12:15:00,42.95,42.98,42.85,42.88,16489.0,39.7221,39.7499,39.6296,39.6574,16489.0
2021-08-17 12:20:00,42.9,42.9,42.78,42.87,27965.0,39.6759,39.6759,39.5649,39.6481,27965.0
2021-08-17 12:25:00,42.87,42.9,42.86,42.9,5398.0,39.6481,39.6759,39.6389,39.6759,5398.0
2021-08-17 12:30:00,42.89,42.92,42.79,42.8,16808.0,39.6666,39.6944,39.5741,39.5834,16808.0
2021-08-17 12:35:00,42.81,42.84,42.75,42.75,21286.0,39.5926,39.6204,39.5371,39.5371,21286.0
2021-08-17 12:40:00,42.74,42.8,42.69,42.72,18028.0,39.5279,39.5834,39.4816,39.5094,18028.0
2021-08-17 12:45:00,42.73,42.75,42.47,42.47,226602.0,39.5186,39.5371,39.2782,39.2782,226602.0
2021-08-17 12:50:00,42.48,42.48,42.37,42.48,10222.0,39.2874,39.2874,39.1857,39.2874,10222.0
2021-08-17 12:55:00,42.49,42.49,42.35,42.37,11188.0,39.2967,39.2967,39.1672,39.1857,11188.0
2021-08-17 13:00:00,42.36,42.5,42.36,42.5,8942.0,39.1764,39.3059,39.1764,39.3059,8942.0
2021-08-17 13:05:00,42.52,42.67,42.48,42.67,13474.0,39.3244,39.4631,39.2874,39.4631,13474.0
2021-08-17 13:10:00,42.69,42.8,42.68,42.8,5370.0,39.4816,39.5834,39.4724,39.5834,5370.0
2021-08-17 13:15:00,42.82,42.82,42.73,42.78,6823.0,39.6019,39.6019,39.5186,39.5649,6823.0
2021-08-17 13:20:00,42.78,42.8,42.69,42.73,8454.0,39.5649,39.5834,39.4816,39.5186,8454.0
2021-08-17 13:25:00,42.76,42.83,42.75,42.83,17869.0,39.5464,39.6111,39.5371,39.6111,17869.0
2021-08-17 13:30:00,42.81,42.88,42.78,42.88,17670.0,39.5926,39.6574,39.5649,39.6574,17670.0
2021-08-17 13:35:00,42.87,42.87,42.78,42.79,17815.0,39.6481,39.6481,39.5649,39.5741,17815.0
2021-08-17 13:40:00,42.78,42.79,42.72,42.72,14641.0,39.5649,39.5741,39.5094,39.5094,14641.0
2021-08-17 13:45:00,42.73,42.74,42.67,42.72,12865.0,39.5186,39.5279,39.4631,39.5094,12865.0
2021-08-17 13:50:00,42.73,42.82,42.7,42.8,11682.0,39.5186,39.6019,39.4909,39.5834,11682.0
2021-08-17 13:55:00,42.82,43.01,42.81,43.01,13865.0,39.6019,39.7776,39.5926,39.7776,13865.0
2021-08-17 14:00:00,43.01,43.05,42.97,42.98,11225.0,39.7776,39.8146,39.7406,39.7499,11225.0
2021-08-17 14:05:00,42.98,43.01,42.98,43.0,6463.0,39.7499,39.7776,39.7499,39.7683,6463.0
2021-08-17 14:10:00,43.0,43.08,42.99,43.01,19434.0,39.7683,39.8423,39.7591,39.7776,19434.0
2021-08-17 14:15:00,42.99,43.15,42.99,43.09,11490.0,39.7591,39.9071,39.7591,39.8516,11490.0
2021-08-17 14:20:00,43.07,43.13,42.99,42.99,11157.0,39.8331,39.8886,39.7591,39.7591,11157.0
2021-08-17 14:25:00,43.01,43.04,42.94,42.94,12077.0,39.7776,39.8053,39.7129,39.7129,12077.0
2021-08-17 14:30:00,42.95,42.98,42.88,42.92,10925.0,39.7221,39.7499,39.6574,39.6944,10925.0
2021-08-17 14:35:00,42.91,42.92,42.87,42.87,13249.0,39.6851,39.6944,39.6481,39.6481,13249.0
2021-08-17 14:40:00,42.86,42.97,42.8,42.96,7718.0,39.6389,39.7406,39.5834,39.7314,7718.0
2021-08-17 14:45:00,42.98,43.03,42.95,42.97,12914.0,39.7499,39.7961,39.7221,39.7406,12914.0
2021-08-17 14:50:00,42.99,43.03,42.96,42.97,6520.0,39.7591,39.7961,39.7314,39.7406,6520.0
2021-08-17 14:55:00,42.97,43.08,42.97,43.08,7374.0,39.7406,39.8423,39.7406,39.8423,7374.0
2021-08-17 15:00:00,43.05,43.09,43.02,43.05,13889.0,39.8146,39.8516,39.7868,39.8146,13889.0
2021-08-17 15:05:00,43.05,43.11,43.01,43.05,19029.0,39.8146,39.8701,39.7776,39.8146,19029.0
2021-08-17 15:10:00,43.04,43.11,43.03,43.07,7871.0,39.8053,39.8701,39.7961,39.8331,7871.0
2021-08-17 15:15:00,43.05,43.11,43.03,43.09,12772.0,39.8146,39.8701,39.7961,39.8516,12772.0
2021-08-17 15:20:00,43.09,43.14,43.0,43.0,16217.0,39.8516,39.8978,39.7683,39.7683,16217.0
2021-08-17 15:25:00,43.04,43.11,43.0,43.1,19168.0,39.8053,39.8701,39.7683,39.8608,19168.0
2021-08-17 15:30:00,43.11,43.15,43.09,43.09,33052.0,39.8701,39.9071,39.8516,39.8516,33052.0
2021-08-17 15:35:00,43.08,43.14,43.07,43.09,36394.0,39.8423,39.8978,39.8331,39.8516,36394.0
2021-08-17 15:40:00,43.08,43.08,43.01,43.08,23731.0,39.8423,39.8423,39.7776,39.8423,23731.0
2021-08-17 15:45:00,43.07,43.13,43.04,43.06,20806.0,39.8331,39.8886,39.8053,39.8238,20806.0
2021-08-17 15:50:00,43.07,43.24,43.07,43.2,50376.0,39.8331,39.9903,39.8331,39.9533,50376.0
2021-08-17 15:55:00,43.2,43.24,43.19,43.23,120347.0,39.9533,39.9903,39.9441,39.9811,120347.0
2021-08-18 09:30:00,43.23,43.25,43.04,43.23,79939.0,39.9811,39.9996,39.8053,39.9811,79939.0
2021-08-18 09:35:00,43.22,43.39,43.02,43.06,26949.0,39.9718,40.129,39.7868,39.8238,26949.0
2021-08-18 09:40:00,42.92,43.04,42.86,43.02,5938.0,39.6944,39.8053,39.6389,39.7868,5938.0
2021-08-18 09:45:00,42.95,42.95,42.48,42.5,7700.0,39.7221,39.7221,39.2874,39.3059,7700.0
2021-08-18 09:50:00,42.41,42.63,42.33,42.63,9766.0,39.2227,39.4262,39.1487,39.4262,9766.0
2021-08-18 09:55:00,42.63,42.97,42.61,42.97,8037.0,39.4262,39.7406,39.4077,39.7406,8037.0
2021-08-18 10:00:00,42.95,43.0,42.86,42.92,10397.0,39.7221,39.7683,39.6389,39.6944,10397.0
2021-08-18 10:05:00,42.92,43.08,42.9,42.93,14310.0,39.6944,39.8423,39.6759,39.7036,14310.0
2021-08-18 10:10:00,42.95,43.08,42.93,43.06,11388.0,39.7221,39.8423,39.7036,39.8238,11388.0
2021-08-18 10:15:00,43.06,43.14,43.01,43.12,13658.0,39.8238,39.8978,39.7776,39.8793,13658.0
2021-08-18 10:20:00,43.12,43.19,42.99,43.01,14222.0,39.8793,39.9441,39.7591,39.7776,14222.0
2021-08-18 10:25:00,43.0,43.09,42.98,43.02,15346.0,39.7683,39.8516,39.7499,39.7868,15346.0
2021-08-18 10:30:00,43.06,43.07,42.93,43.07,11305.0,39.8238,39.8331,39.7036,39.8331,11305.0
2021-08-18 10:35:00,43.05,43.28,43.05,43.21,30336.0,39.8146,40.0273,39.8146,39.9626,30336.0
2021-08-18 10:40:00,43.14,43.26,43.09,43.15,27987.0,39.8978,40.0088,39.8516,39.9071,27987.0
2021-08-18 10:45:00,43.16,43.37,43.16,43.32,35026.0,39.9163,40.1105,39.9163,40.0643,35026.0
2021-08-18 10:50:00,43.31,43.34,43.21,43.24,7571.0,40.055,40.0828,39.9626,39.9903,7571.0
2021-08-18 10:55:00,43.27,43.38,43.25,43.31,8433.0,40.0181,40.1198,39.9996,40.055,8433.0
2021-08-18 11:00:00,43.3,43.42,43.26,43.41,10085.0,40.0458,40.1568,40.0088,40.1475,10085.0
2021-08-18 11:05:00,43.43,43.43,43.33,43.37,9484.0,40.166,40.166,40.0735,40.1105,9484.0
2021-08-18 11:10:00,43.39,43.44,43.26,43.26,8293.0,40.129,40.1753,40.0088,40.0088,8293.0
2021-08-18 11:15:00,43.25,43.31,43.21,43.26,8279.0,39.9996,40.055,39.9626,40.0088,8279.0
2021-08-18 11:20:00,43.28,43.39,43.28,43.36,6663.0,40.0273,40.129,40.0273,40.1013,6663.0
2021-08-18 11:25:00,43.35,43.35,43.24,43.25,8507.0,40.092,40.092,39.9903,39.9996,8507.0
2021-08-18 11:30:00,43.25,43.25,43.18,43.23,11126.0,39.9996,39.9996,39.9348,39.9811,11126.0
2021-08-18 11:35:00,43.25,43.32,43.22,43.25,7533.0,39.9996,40.0643,39.9718,39.9996,7533.0
2021-08-18 11:40:00,43.24,43.24,43.1,43.1,8531.0,39.9903,39.9903,39.8608,39.8608,8531.0
2021-08-18 11:45:00,43.11,43.13,43.07,43.07,7394.0,39.8701,39.8886,39.8331,39.8331,7394.0
2021-08-18 11:50:00,43.07,43.17,43.02,43.13,12668.0,39.8331,39.9256,39.7868,39.8886,12668.0
2021-08-18 11:55:00,43.11,43.19,43.1,43.13,6598.0,39.8701,39.9441,39.8608,39.8886,6598.0
2021-08-18 12:00:00,43.16,43.3,43.15,43.27,16168.0,39.9163,40.0458,39.9071,40.0181,16168.0
2021-08-18 12:05:00,43.25,43.25,43.13,43.16,10571.0,39.9996,39.9996,39.8886,39.9163,10571.0
2021-08-18 12:10:00,43.15,43.15,43.01,43.07,10220.0,39.9071,39.9071,39.7776,39.8331,10220.0
2021-08-18 12:15:00,43.07,43.1,42.95,42.98,9002.0,39.8331,39.8608,39.7221,39.7499,9002.0
2021-08-18 12:20:00,42.98,42.98,42.88,42.94,9928.0,39.7499,39.7499,39.6574,39.7129,9928.0
2021-08-18 12:25:00,42.96,42.99,42.89,42.89,6752.0,39.7314,39.7591,39.6666,39.6666,6752.0
2021-08-18 12:30:00,42.91,43.01,42.9,43.0,12043.0,39.6851,39.7776,39.6759,39.7683,12043.0
2021-08-18 12:35:00,42.99,43.03,42.93,42.95,7505.0,39.7591,39.7961,39.7036,39.7221,7505.0
2021-08-18 12:40:00,42.92,42.98,42.92,42.97,4731.0,39.6944,39.7499,39.6944,39.7406,4731.0
2021-08-18 12:45:00,42.99,43.0,42.95,42.99,6712.0,39.7591,39.7683,39.7221,39.7591,6712.0
2021-08-18 12:50:00,42.97,43.09,42.97,43.06,10027.0,39.7406,39.8516,39.7406,39.8238,10027.0
2021-08-18 12:55:00,43.05,43.1,43.03,43.07,7047.0,39.8146,39.8608,39.7961,39.8331,7047.0
2021-08-18 13:00:00,43.07,43.09,42.96,43.02,7974.0,39.8331,39.8516,39.7314,39.7868,7974.0
2021-08-18 13:05:00,43.04,43.13,43.03,43.13,6983.0,39.8053,39.8886,39.7961,39.8886,6983.0
2021-08-18 13:10:00,43.12,43.14,43.08,43.09,5244.0,39.8793,39.8978,39.8423,39.8516,5244.0
2021-08-18 13:15:00,43.08,43.1,43.01,43.01,7525.0,39.8423,39.8608,39.7776,39.7776,7525.0
2021-08-18 13:20:00,43.03,43.17,43.03,43.17,7083.0,39.7961,39.9256,39.7961,39.9256,7083.0
2021-08-18 13:25:00,43.16,43.25,43.15,43.21,14899.0,39.9163,39.9996,39.9071,39.9626,14899.0
2021-08-18 13:30:00,43.22,43.27,43.2,43.27,9057.0,39.9718,40.0181,39.9533,40.0181,9057.0
2021-08-18 13:35:00,43.27,43.29,43.23,43.23,9554.0,40.0181,40.0366,39.9811,39.9811,9554.0
2021-08-18 13:40:00,43.23,43.26,43.2,43.26,11846.0,39.9811,40.0088,39.9533,40.0088,11846.0
2021-08-18 13:45:00,43.28,43.3,43.24,43.28,7773.0,40.0273,40.0458,39.9903,40.0273,7773.0
2021-08-18 13:50:00,43.27,43.29,43.22,43.26,9143.0,40.0181,40.0366,39.9718,40.0088,9143.0
2021-08-18 13:55:00,43.25,43.33,43.22,43.28,18121.0,39.9996,40.0735,39.9718,40.0273,18121.0
2021-08-18 14:00:00,43.29,43.39,43.28,43.39,8630.0,40.0366,40.129,40.0273,40.129,8630.0
2021-08-18 14:05:00,43.39,43.4,43.34,43.38,21177.0,40.129,40.1383,40.0828,40.1198,21177.0
2021-08-18 14:10:00,43.38,43.42,43.07,43.13,22522.0,40.1198,40.1568,39.8331,39.8886,22522.0
2021-08-18 14:15:00,43.13,43.17,42.99,43.03,7976.0,39.8886,39.9256,39.7591,39.7961,7976.0
2021-08-18 14:20:00,43.05,43.14,42.97,43.09,9335.0,39.8146,39.8978,39.7406,39.8516,9335.0
2021-08-18 14:25:00,43.06,43.18,43.04,43.11,9509.0,39.8238,39.9348,39.8053,39.8701,9509.0
2021-08-18 14:30:00,43.11,43.15,43.09,43.14,7908.0,39.8701,39.9071,39.8516,39.8978,7908.0
2021-08-18 14:35:00,43.16,43.2,43.11,43.11,7258.0,39.9163,39.9533,39.8701,39.8701,7258.0
2021-08-18 14:40:00,43.13,43.13,43.06,43.1,6750.0,39.8886,39.8886,39.8238,39.8608,6750.0
2021-08-18 14:45:00,43.11,43.11,43.0,43.02,18955.0,39.8701,39.8701,39.7683,39.7868,18955.0
2021-08-18 14:50:00,43.01,43.04,42.92,42.98,13341.0,39.7776,39.8053,39.6944,39.7499,13341.0
2021-08-18 14:55:00,42.98,43.04,42.96,42.97,15188.0,39.7499,39.8053,39.7314,39.7406,15188.0
2021-08-18 15:00:00,42.96,42.96,42.87,42.94,11589.0,39.7314,39.7314,39.6481,39.7129,11589.0
2021-08-18 15:05:00,42.91,42.93,42.85,42.86,7168.0,39.6851,39.7036,39.6296,39.6389,7168.0
2021-08-18 15:10:00,42.85,42.91,42.78,42.79,9155.0,39.6296,39.6851,39.5649,39.5741,9155.0
2021-08-18 15:15:00,42.79,42.79,42.72,42.76,10997.0,39.5741,39.5741,39.5094,39.5464,10997.0
2021-08-18 15:20:00,42.77,42.78,42.7,42.71,18149.0,39.5556,39.5649,39.4909,39.5001,18149.0
2021-08-18 15:25:00,42.67,42.72,42.59,42.62,49524.0,39.4631,39.5094,39.3892,39.4169,49524.0
2021-08-18 15:30:00,42.62,42.63,42.47,42.55,55946.0,39.4169,39.4262,39.2782,39.3522,55946.0
2021-08-18 15:35:00,42.56,42.56,42.45,42.49,16596.0,39.3614,39.3614,39.2597,39.2967,16596.0
2021-08-18 15:40:00,42.51,42.57,42.49,42.54,24269.0,39.3152,39.3707,39.2967,39.3429,24269.0
2021-08-18 15:45:00,42.54,42.56,42.43,42.47,42202.0,39.3429,39.3614,39.2412,39.2782,42202.0
2021-08-18 15:50:00,42.48,42.52,42.39,42.49,54186.0,39.2874,39.3244,39.2042,39.2967,54186.0
2021-08-18 15:55:00,42.48,42.5,42.43,42.47,99394.0,39.2874,39.3059,39.2412,39.2782,99394.0
2021-08-19 09:30:00,41.64,42.12,41.41,42.12,17261.0,38.5106,38.9545,38.2978,38.9545,17261.0
2021-08-19 09:35:00,42.04,42.09,41.8,41.99,19150.0,38.8805,38.9267,38.6585,38.8343,19150.0
2021-08-19 09:40:00,42.0,42.1,41.89,41.94,13001.0,38.8435,38.936,38.7418,38.788,13001.0
2021-08-19 09:45:00,41.97,42.21,41.93,41.98,6244.0,38.8158,39.0377,38.7788,38.825,6244.0
2021-08-19 09:50:00,41.88,41.95,41.77,41.77,5526.0,38.7325,38.7973,38.6308,38.6308,5526.0
2021-08-19 09:55:00,41.77,41.88,41.66,41.78,6798.0,38.6308,38.7325,38.5291,38.64,6798.0
2021-08-19 10:00:00,41.77,41.83,41.61,41.82,5642.0,38.6308,38.6863,38.4828,38.677,5642.0
2021-08-19 10:05:00,41.86,41.95,41.68,41.75,62610.0,38.714,38.7973,38.5476,38.6123,62610.0
2021-08-19 10:10:00,41.68,41.68,41.52,41.54,47457.0,38.5476,38.5476,38.3996,38.4181,47457.0
2021-08-19 10:15:00,41.56,41.74,41.52,41.72,14957.0,38.4366,38.603,38.3996,38.5845,14957.0
2021-08-19 10:20:00,41.7,41.73,41.38,41.39,4829.0,38.566,38.5938,38.2701,38.2793,4829.0
2021-08-19 10:25:00,41.39,41.42,41.16,41.19,33986.0,38.2793,38.3071,38.0666,38.0944,33986.0
2021-08-19 10:30:00,41.19,41.19,40.77,40.85,16915.0,38.0944,38.0944,37.7059,37.7799,16915.0
2021-08-19 10:35:00,40.84,40.92,40.74,40.8,12227.0,37.7707,37.8447,37.6782,37.7337,12227.0
2021-08-19 10:40:00,40.83,40.87,40.71,40.79,11420.0,37.7614,37.7984,37.6505,37.7244,11420.0
2021-08-19 10:45:00,40.82,40.92,40.75,40.76,15704.0,37.7522,37.8447,37.6874,37.6967,15704.0
2021-08-19 10:50:00,40.75,40.95,40.68,40.89,17713.0,37.6874,37.8724,37.6227,37.8169,17713.0
2021-08-19 10:55:00,40.9,41.08,40.77,41.08,16226.0,37.8262,37.9926,37.7059,37.9926,16226.0
2021-08-19 11:00:00,41.07,41.09,40.82,40.92,12985.0,37.9834,38.0019,37.7522,37.8447,12985.0
2021-08-19 11:05:00,40.93,40.94,40.76,40.78,9562.0,37.8539,37.8632,37.6967,37.7152,9562.0
2021-08-19 11:10:00,40.79,40.87,40.74,40.84,121817.0,37.7244,37.7984,37.6782,37.7707,121817.0
2021-08-19 11:15:00,40.85,40.88,40.63,40.88,14189.0,37.7799,37.8077,37.5765,37.8077,14189.0
2021-08-19 11:20:00,40.87,40.91,40.75,40.89,15621.0,37.7984,37.8354,37.6874,37.8169,15621.0
2021-08-19 11:25:00,40.86,40.89,40.69,40.82,16399.0,37.7892,37.8169,37.632,37.7522,16399.0
2021-08-19 11:30:00,40.8,40.89,40.74,40.8,18774.0,37.7337,37.8169,37.6782,37.7337,18774.0
2021-08-19 11:35:00,40.82,40.9,40.69,40.8,7240.0,37.7522,37.8262,37.632,37.7337,7240.0
2021-08-19 11:40:00,40.84,40.93,40.84,40.87,51382.0,37.7707,37.8539,37.7707,37.7984,51382.0
2021-08-19 11:45:00,40.87,41.06,40.85,41.01,21630.0,37.7984,37.9741,37.7799,37.9279,21630.0
2021-08-19 11:50:00,41.02,41.09,40.98,41.08,7041.0,37.9372,38.0019,37.9002,37.9926,7041.0
2021-08-19 11:55:00,41.09,41.17,41.08,41.08,8889.0,38.0019,38.0759,37.9926,37.9926,8889.0
2021-08-19 12:00:00,41.08,41.13,41.04,41.08,10668.0,37.9926,38.0389,37.9557,37.9926,10668.0
2021-08-19 12:05:00,41.1,41.11,40.99,41.01,6795.0,38.0111,38.0204,37.9094,37.9279,6795.0
2021-08-19 12:10:00,40.99,41.11,40.98,41.05,7313.0,37.9094,38.0204,37.9002,37.9649,7313.0
2021-08-19 12:15:00,41.01,41.02,40.88,40.91,7320.0,37.9279,37.9372,37.8077,37.8354,7320.0
2021-08-19 12:20:00,40.89,40.99,40.85,40.93,7689.0,37.8169,37.9094,37.7799,37.8539,7689.0
2021-08-19 12:25:00,40.98,40.99,40.91,40.93,4104.0,37.9002,37.9094,37.8354,37.8539,4104.0
2021-08-19 12:30:00,40.91,40.97,40.84,40.91,7070.0,37.8354,37.8909,37.7707,37.8354,7070.0
2021-08-19 12:35:00,40.93,41.1,40.93,41.03,14371.0,37.8539,38.0111,37.8539,37.9464,14371.0
2021-08-19 12:40:00,41.04,41.11,41.01,41.01,3988.0,37.9557,38.0204,37.9279,37.9279,3988.0
2021-08-19 12:45:00,40.99,41.02,40.96,40.98,5905.0,37.9094,37.9372,37.8817,37.9002,5905.0
2021-08-19 12:50:00,40.98,41.04,40.94,41.0,10617.0,37.9002,37.9557,37.8632,37.9187,10617.0
2021-08-19 12:55:00,41.01,41.09,40.93,41.09,29480.0,37.9279,38.0019,37.8539,38.0019,29480.0
2021-08-19 13:00:00,41.06,41.06,40.87,40.88,8129.0,37.9741,37.9741,37.7984,37.8077,8129.0
2021-08-19 13:05:00,40.89,40.89,40.81,40.84,6988.0,37.8169,37.8169,37.7429,37.7707,6988.0
2021-08-19 13:10:00,40.84,40.9,40.8,40.9,9625.0,37.7707,37.8262,37.7337,37.8262,9625.0
2021-08-19 13:15:00,40.89,40.92,40.84,40.86,5338.0,37.8169,37.8447,37.7707,37.7892,5338.0
2021-08-19 13:20:00,40.88,40.89,40.85,40.87,1349.0,37.8077,37.8169,37.7799,37.7984,1349.0
2021-08-19 13:25:00,40.87,40.9,40.84,40.87,10219.0,37.7984,37.8262,37.7707,37.7984,10219.0
2021-08-19 13:30:00,40.85,40.85,40.79,40.85,15112.0,37.7799,37.7799,37.7244,37.7799,15112.0
2021-08-19 13:35:00,40.87,40.88,40.81,40.83,4631.0,37.7984,37.8077,37.7429,37.7614,4631.0
2021-08-19 13:40:00,40.85,41.02,40.84,40.98,8450.0,37.7799,37.9372,37.7707,37.9002,8450.0
2021-08-19 13:45:00,40.98,40.98,40.86,40.9,7369.0,37.9002,37.9002,37.7892,37.8262,7369.0
2021-08-19 13:50:00,40.89,40.89,40.8,40.8,7230.0,37.8169,37.8169,37.7337,37.7337,7230.0
2021-08-19 13:55:00,40.8,40.81,40.62,40.64,7888.0,37.7337,37.7429,37.5672,37.5857,7888.0
2021-08-19 14:00:00,40.64,40.71,40.61,40.62,8080.0,37.5857,37.6505,37.558,37.5672,8080.0
2021-08-19 14:05:00,40.62,40.72,40.6,40.72,7952.0,37.5672,37.6597,37.5487,37.6597,7952.0
2021-08-19 14:10:00,40.69,40.76,40.61,40.75,7146.0,37.632,37.6967,37.558,37.6874,7146.0
2021-08-19 14:15:00,40.71,40.73,40.67,40.71,6148.0,37.6505,37.6689,37.6135,37.6505,6148.0
2021-08-19 14:20:00,40.7,40.75,40.67,40.75,4221.0,37.6412,37.6874,37.6135,37.6874,4221.0
2021-08-19 14:25:00,40.73,40.78,40.6,40.64,18830.0,37.6689,37.7152,37.5487,37.5857,18830.0
2021-08-19 14:30:00,40.62,40.69,40.52,40.69,11862.0,37.5672,37.632,37.4747,37.632,11862.0
2021-08-19 14:35:00,40.71,40.79,40.68,40.78,14524.0,37.6505,37.7244,37.6227,37.7152,14524.0
2021-08-19 14:40:00,40.76,40.78,40.67,40.74,12365.0,37.6967,37.7152,37.6135,37.6782,12365.0
2021-08-19 14:45:00,40.74,40.76,40.67,40.75,6712.0,37.6782,37.6967,37.6135,37.6874,6712.0
2021-08-19 14:50:00,40.75,40.8,40.65,40.76,16143.0,37.6874,37.7337,37.595,37.6967,16143.0
2021-08-19 14:55:00,40.76,40.77,40.69,40.73,42565.0,37.6967,37.7059,37.632,37.6689,42565.0
2021-08-19 15:00:00,40.73,41.0,40.73,40.98,19707.0,37.6689,37.9187,37.6689,37.9002,19707.0
2021-08-19 15:05:00,41.0,41.13,40.97,41.13,13953.0,37.9187,38.0389,37.8909,38.0389,13953.0
2021-08-19 15:10:00,41.14,41.21,41.08,41.11,25718.0,38.0481,38.1129,37.9926,38.0204,25718.0
2021-08-19 15:15:00,41.12,41.12,41.04,41.11,19833.0,38.0296,38.0296,37.9557,38.0204,19833.0
2021-08-19 15:20:00,41.11,41.13,41.04,41.12,22622.0,38.0204,38.0389,37.9557,38.0296,22622.0
2021-08-19 15:25:00,41.13,41.3,41.12,41.25,16003.0,38.0389,38.1961,38.0296,38.1499,16003.0
2021-08-19 15:30:00,41.26,41.27,41.2,41.25,42506.0,38.1591,38.1684,38.1036,38.1499,42506.0
2021-08-19 15:35:00,41.24,41.24,41.16,41.16,30130.0,38.1406,38.1406,38.0666,38.0666,30130.0
2021-08-19 15:40:00,41.17,41.19,41.01,41.06,40895.0,38.0759,38.0944,37.9279,37.9741,40895.0
2021-08-19 15:45:00,41.06,41.12,40.99,41.1,38203.0,37.9741,38.0296,37.9094,38.0111,38203.0
2021-08-19 15:50:00,41.11,41.22,41.09,41.11,103750.0,38.0204,38.1221,38.0019,38.0204,103750.0
2021-08-19 15:55:00,41.11,41.18,41.05,41.13,132760.0,38.0204,38.0851,37.9649,38.0389,132760.0
2021-08-20 09:30:00,40.92,41.24,40.65,41.03,15722.0,37.8447,38.1406,37.595,37.9464,15722.0
2021-08-20 09:35:00,41.11,41.37,41.11,41.36,2557.0,38.0204,38.2608,38.0204,38.2516,2557.0
2021-08-20 09:40:00,41.35,41.46,41.17,41.24,3832.0,38.2424,38.3441,38.0759,38.1406,3832.0
2021-08-20 09:45:00,41.22,41.29,41.17,41.21,12997.0,38.1221,38.1869,38.0759,38.1129,12997.0
2021-08-20 09:50:00,41.18,41.22,41.14,41.18,18843.0,38.0851,38.1221,38.0481,38.0851,18843.0
2021-08-20 09:55:00,41.14,41.32,41.1,41.32,11254.0,38.0481,38.2146,38.0111,38.2146,11254.0
2021-08-20 10:00:00,41.36,41.51,41.34,41.34,4915.0,38.2516,38.3903,38.2331,38.2331,4915.0
2021-08-20 10:05:00,41.3,41.34,41.17,41.28,4482.0,38.1961,38.2331,38.0759,38.1776,4482.0
2021-08-20 10:10:00,41.26,41.26,41.15,41.17,8164.0,38.1591,38.1591,38.0574,38.0759,8164.0
2021-08-20 10:15:00,41.15,41.44,41.14,41.44,8341.0,38.0574,38.3256,38.0481,38.3256,8341.0
2021-08-20 10:20:00,41.43,41.6,41.43,41.47,10750.0,38.3163,38.4736,38.3163,38.3533,10750.0
2021-08-20 10:25:00,41.42,41.43,41.3,41.32,8256.0,38.3071,38.3163,38.1961,38.2146,8256.0
2021-08-20 10:30:00,41.33,41.44,41.28,41.36,18793.0,38.2239,38.3256,38.1776,38.2516,18793.0
2021-08-20 10:35:00,41.35,41.43,41.23,41.39,22818.0,38.2424,38.3163,38.1314,38.2793,22818.0
2021-08-20 10:40:00,41.33,41.4,41.29,41.3,6124.0,38.2239,38.2886,38.1869,38.1961,6124.0
2021-08-20 10:45:00,41.3,41.31,41.2,41.24,4448.0,38.1961,38.2054,38.1036,38.1406,4448.0
2021-08-20 10:50:00,41.27,41.27,41.19,41.25,7204.0,38.1684,38.1684,38.0944,38.1499,7204.0
2021-08-20 10:55:00,41.24,41.43,41.24,41.43,3633.0,38.1406,38.3163,38.1406,38.3163,3633.0
2021-08-20 11:00:00,41.42,41.46,41.39,41.4,6164.0,38.3071,38.3441,38.2793,38.2886,6164.0
2021-08-20 11:05:00,41.39,41.49,41.39,41.43,10454.0,38.2793,38.3718,38.2793,38.3163,10454.0
2021-08-20 11:10:00,41.46,41.63,41.45,41.63,4585.0,38.3441,38.5013,38.3348,38.5013,4585.0
2021-08-20 11:15:00,41.64,41.72,41.63,41.7,6981.0,38.5106,38.5845,38.5013,38.566,6981.0
2021-08-20 11:20:00,41.71,41.75,41.7,41.72,2651.0,38.5753,38.6123,38.566,38.5845,2651.0
2021-08-20 11:25:00,41.71,41.75,41.66,41.68,6662.0,38.5753,38.6123,38.5291,38.5476,6662.0
2021-08-20 11:30:00,41.69,41.77,41.69,41.76,2842.0,38.5568,38.6308,38.5568,38.6215,2842.0
2021-08-20 11:35:00,41.77,41.79,41.68,41.7,17658.0,38.6308,38.6493,38.5476,38.566,17658.0
2021-08-20 11:40:00,41.7,41.77,41.61,41.66,16929.0,38.566,38.6308,38.4828,38.5291,16929.0
2021-08-20 11:45:00,41.66,41.66,41.43,41.45,10379.0,38.5291,38.5291,38.3163,38.3348,10379.0
2021-08-20 11:50:00,41.47,41.55,41.47,41.52,6279.0,38.3533,38.4273,38.3533,38.3996,6279.0
2021-08-20 11:55:00,41.51,41.64,41.48,41.62,6912.0,38.3903,38.5106,38.3626,38.4921,6912.0
2021-08-20 12:00:00,41.67,41.78,41.67,41.77,5394.0,38.5383,38.64,38.5383,38.6308,5394.0
2021-08-20 12:05:00,41.77,41.77,41.63,41.63,4724.0,38.6308,38.6308,38.5013,38.5013,4724.0
2021-08-20 12:10:00,41.63,41.68,41.62,41.66,6120.0,38.5013,38.5476,38.4921,38.5291,6120.0
2021-08-20 12:15:00,41.64,41.66,41.57,41.58,6079.0,38.5106,38.5291,38.4458,38.4551,6079.0
2021-08-20 12:20:00,41.56,41.57,41.48,41.48,1331.0,38.4366,38.4458,38.3626,38.3626,1331.0
2021-08-20 12:25:00,41.51,41.6,41.49,41.59,8745.0,38.3903,38.4736,38.3718,38.4643,8745.0
2021-08-20 12:30:00,41.58,41.64,41.56,41.58,5428.0,38.4551,38.5106,38.4366,38.4551,5428.0
2021-08-20 12:35:00,41.61,41.62,41.59,41.61,2360.0,38.4828,38.4921,38.4643,38.4828,2360.0
2021-08-20 12:40:00,41.59,41.64,41.55,41.57,4625.0,38.4643,38.5106,38.4273,38.4458,4625.0
2021-08-20 12:45:00,41.57,41.67,41.57,41.65,34588.0,38.4458,38.5383,38.4458,38.5198,34588.0
2021-08-20 12:50:00,41.67,41.76,41.67,41.72,21889.0,38.5383,38.6215,38.5383,38.5845,21889.0
2021-08-20 12:55:00,41.72,41.74,41.62,41.63,4507.0,38.5845,38.603,38.4921,38.5013,4507.0
2021-08-20 13:00:00,41.64,41.73,41.64,41.71,5134.0,38.5106,38.5938,38.5106,38.5753,5134.0
2021-08-20 13:05:00,41.74,41.81,41.73,41.79,8448.0,38.603,38.6678,38.5938,38.6493,8448.0
2021-08-20 13:10:00,41.77,41.82,41.76,41.79,1334.0,38.6308,38.677,38.6215,38.6493,1334.0
2021-08-20 13:15:00,41.78,41.85,41.75,41.82,4596.0,38.64,38.7048,38.6123,38.677,4596.0
2021-08-20 13:20:00,41.83,41.85,41.68,41.68,7158.0,38.6863,38.7048,38.5476,38.5476,7158.0
2021-08-20 13:25:00,41.67,41.69,41.55,41.55,5281.0,38.5383,38.5568,38.4273,38.4273,5281.0
2021-08-20 13:30:00,41.55,41.59,41.52,41.57,7024.0,38.4273,38.4643,38.3996,38.4458,7024.0
2021-08-20 13:35:00,41.59,41.59,41.53,41.54,6846.0,38.4643,38.4643,38.4088,38.4181,6846.0
2021-08-20 13:40:00,41.54,41.59,41.54,41.57,2680.0,38.4181,38.4643,38.4181,38.4458,2680.0
2021-08-20 13:45:00,41.57,41.58,41.49,41.49,3734.0,38.4458,38.4551,38.3718,38.3718,3734.0
2021-08-20 13:50:00,41.5,41.61,41.49,41.6,1900.0,38.3811,38.4828,38.3718,38.4736,1900.0
2021-08-20 13:55:00,41.61,41.61,41.52,41.52,1300.0,38.4828,38.4828,38.3996,38.3996,1300.0
2021-08-20 14:00:00,41.54,41.72,41.52,41.65,8120.0,38.4181,38.5845,38.3996,38.5198,8120.0
2021-08-20 14:05:00,41.63,41.65,41.61,41.62,5629.0,38.5013,38.5198,38.4828,38.4921,5629.0
2021-08-20 14:10:00,41.63,41.66,41.61,41.65,1657.0,38.5013,38.5291,38.4828,38.5198,1657.0
2021-08-20 14:15:00,41.65,41.73,41.63,41.7,10648.0,38.5198,38.5938,38.5013,38.566,10648.0
2021-08-20 14:20:00,41.65,41.65,41.54,41.56,4168.0,38.5198,38.5198,38.4181,38.4366,4168.0
2021-08-20 14:25:00,41.58,41.65,41.58,41.62,2804.0,38.4551,38.5198,38.4551,38.4921,2804.0
2021-08-20 14:30:00,41.65,41.66,41.55,41.57,3732.0,38.5198,38.5291,38.4273,38.4458,3732.0
2021-08-20 14:35:00,41.55,41.57,41.51,41.51,2659.0,38.4273,38.4458,38.3903,38.3903,2659.0
2021-08-20 14:40:00,41.51,41.56,41.51,41.54,4754.0,38.3903,38.4366,38.3903,38.4181,4754.0
2021-08-20 14:45:00,41.54,41.56,41.51,41.51,2018.0,38.4181,38.4366,38.3903,38.3903,2018.0
2021-08-20 14:50:00,41.55,41.55,41.49,41.52,9231.0,38.4273,38.4273,38.3718,38.3996,9231.0
2021-08-20 14:55:00,41.52,41.55,41.52,41.54,2542.0,38.3996,38.4273,38.3996,38.4181,2542.0
2021-08-20 15:00:00,41.56,41.59,41.48,41.5,22953.0,38.4366,38.4643,38.3626,38.3811,22953.0
2021-08-20 15:05:00,41.51,41.54,41.47,41.5,3886.0,38.3903,38.4181,38.3533,38.3811,3886.0
2021-08-20 15:10:00,41.53,41.55,41.5,41.54,4591.0,38.4088,38.4273,38.3811,38.4181,4591.0
2021-08-20 15:15:00,41.56,41.57,41.53,41.53,3569.0,38.4366,38.4458,38.4088,38.4088,3569.0
2021-08-20 15:20:00,41.54,41.61,41.52,41.59,14368.0,38.4181,38.4828,38.3996,38.4643,14368.0
2021-08-20 15:25:00,41.61,41.7,41.61,41.64,15203.0,38.4828,38.566,38.4828,38.5106,15203.0
2021-08-20 15:30:00,41.63,41.66,41.58,41.66,12687.0,38.5013,38.5291,38.4551,38.5291,12687.0
2021-08-20 15:35:00,41.67,41.68,41.58,41.62,13490.0,38.5383,38.5476,38.4551,38.4921,13490.0
2021-08-20 15:40:00,41.62,41.63,41.56,41.62,11343.0,38.4921,38.5013,38.4366,38.4921,11343.0
2021-08-20 15:45:00,41.62,41.73,41.61,41.73,21629.0,38.4921,38.5938,38.4828,38.5938,21629.0
2021-08-20 15:50:00,41.74,41.83,41.7,41.81,65759.0,38.603,38.6863,38.566,38.6678,65759.0
2021-08-20 15:55:00,41.82,41.88,41.79,41.85,77847.0,38.677,38.7325,38.6493,38.7048,77847.0
2021-08-23 09:30:00,42.93,43.23,42.91,43.0,23220.0,39.7036,39.9811,39.6851,39.7683,23220.0
2021-08-23 09:35:00,43.0,43.0,42.86,42.89,8692.0,39.7683,39.7683,39.6389,39.6666,8692.0
2021-08-23 09:40:00,42.97,43.2,42.89,43.11,55745.0,39.7406,39.9533,39.6666,39.8701,55745.0
2021-08-23 09:45:00,43.15,43.38,43.05,43.34,13741.0,39.9071,40.1198,39.8146,40.0828,13741.0
2021-08-23 09:50:00,43.37,43.55,43.32,43.49,10992.0,40.1105,40.277,40.0643,40.2215,10992.0
2021-08-23 09:55:00,43.5,43.54,43.29,43.29,11366.0,40.2308,40.2678,40.0366,40.0366,11366.0
2021-08-23 10:00:00,43.32,43.4,43.24,43.24,10051.0,40.0643,40.1383,39.9903,39.9903,10051.0
2021-08-23 10:05:00,43.22,43.23,42.99,43.02,9173.0,39.9718,39.9811,39.7591,39.7868,9173.0
2021-08-23 10:10:00,43.05,43.28,43.05,43.28,7315.0,39.8146,40.0273,39.8146,40.0273,7315.0
2021-08-23 10:15:00,43.26,43.34,43.17,43.2,6990.0,40.0088,40.0828,39.9256,39.9533,6990.0
2021-08-23 10:20:00,43.15,43.31,43.15,43.29,10889.0,39.9071,40.055,39.9071,40.0366,10889.0
2021-08-23 10:25:00,43.29,43.32,43.23,43.27,12042.0,40.0366,40.0643,39.9811,40.0181,12042.0
2021-08-23 10:30:00,43.27,43.27,43.1,43.15,8925.0,40.0181,40.0181,39.8608,39.9071,8925.0
2021-08-23 10:35:00,43.13,43.17,43.1,43.15,11818.0,39.8886,39.9256,39.8608,39.9071,11818.0
2021-08-23 10:40:00,43.15,43.17,43.01,43.15,5040.0,39.9071,39.9256,39.7776,39.9071,5040.0
2021-08-23 10:45:00,43.18,43.29,43.15,43.27,8353.0,39.9348,40.0366,39.9071,40.0181,8353.0
2021-08-23 10:50:00,43.28,43.42,43.25,43.4,4279.0,40.0273,40.1568,39.9996,40.1383,4279.0
2021-08-23 10:55:00,43.39,43.41,43.35,43.38,7583.0,40.129,40.1475,40.092,40.1198,7583.0
2021-08-23 11:00:00,43.38,43.4,43.22,43.24,29340.0,40.1198,40.1383,39.9718,39.9903,29340.0
2021-08-23 11:05:00,43.24,43.28,43.2,43.24,20280.0,39.9903,40.0273,39.9533,39.9903,20280.0
2021-08-23 11:10:00,43.25,43.26,43.18,43.23,20309.0,39.9996,40.0088,39.9348,39.9811,20309.0
2021-08-23 11:15:00,43.25,43.25,43.18,43.18,9038.0,39.9996,39.9996,39.9348,39.9348,9038.0
2021-08-23 11:20:00,43.21,43.22,43.13,43.13,12386.0,39.9626,39.9718,39.8886,39.8886,12386.0
2021-08-23 11:25:00,43.12,43.12,43.02,43.11,7670.0,39.8793,39.8793,39.7868,39.8701,7670.0
2021-08-23 11:30:00,43.09,43.1,43.01,43.01,3441.0,39.8516,39.8608,39.7776,39.7776,3441.0
2021-08-23 11:35:00,43.01,43.03,42.94,42.98,4988.0,39.7776,39.7961,39.7129,39.7499,4988.0
2021-08-23 11:40:00,42.98,42.98,42.95,42.95,2077.0,39.7499,39.7499,39.7221,39.7221,2077.0
2021-08-23 11:45:00,42.97,43.0,42.97,42.97,2390.0,39.7406,39.7683,39.7406,39.7406,2390.0
2021-08-23 11:50:00,42.98,43.03,42.98,43.03,5516.0,39.7499,39.7961,39.7499,39.7961,5516.0
2021-08-23 11:55:00,43.03,43.03,42.92,42.92,3854.0,39.7961,39.7961,39.6944,39.6944,3854.0
2021-08-23 12:00:00,42.92,43.04,42.92,43.04,3741.0,39.6944,39.8053,39.6944,39.8053,3741.0
2021-08-23 12:05:00,43.05,43.12,43.05,43.12,7168.0,39.8146,39.8793,39.8146,39.8793,7168.0
2021-08-23 12:10:00,43.11,43.11,42.91,42.91,6664.0,39.8701,39.8701,39.6851,39.6851,6664.0
2021-08-23 12:15:00,42.95,43.03,42.94,43.02,5218.0,39.7221,39.7961,39.7129,39.7868,5218.0
2021-08-23 12:20:00,43.04,43.04,42.99,43.0,3526.0,39.8053,39.8053,39.7591,39.7683,3526.0
2021-08-23 12:25:00,43.01,43.01,42.96,42.98,3794.0,39.7776,39.7776,39.7314,39.7499,3794.0
2021-08-23 12:30:00,42.99,43.04,42.99,43.04,3728.0,39.7591,39.8053,39.7591,39.8053,3728.0
2021-08-23 12:35:00,43.08,43.13,43.07,43.1,5929.0,39.8423,39.8886,39.8331,39.8608,5929.0
2021-08-23 12:40:00,43.11,43.16,43.09,43.09,16259.0,39.8701,39.9163,39.8516,39.8516,16259.0
2021-08-23 12:45:00,43.08,43.1,43.04,43.09,6671.0,39.8423,39.8608,39.8053,39.8516,6671.0
2021-08-23 12:50:00,43.11,43.16,43.1,43.13,18919.0,39.8701,39.9163,39.8608,39.8886,18919.0
2021-08-23 12:55:00,43.14,43.15,43.1,43.13,4109.0,39.8978,39.9071,39.8608,39.8886,4109.0
2021-08-23 13:00:00,43.13,43.15,43.06,43.06,6178.0,39.8886,39.9071,39.8238,39.8238,6178.0
2021-08-23 13:05:00,43.08,43.12,43.07,43.1,3695.0,39.8423,39.8793,39.8331,39.8608,3695.0
2021-08-23 13:10:00,43.11,43.15,43.1,43.14,7969.0,39.8701,39.9071,39.8608,39.8978,7969.0
2021-08-23 13:15:00,43.13,43.15,43.12,43.12,7641.0,39.8886,39.9071,39.8793,39.8793,7641.0
2021-08-23 13:20:00,43.11,43.15,43.08,43.13,6892.0,39.8701,39.9071,39.8423,39.8886,6892.0
2021-08-23 13:25:00,43.13,43.15,43.09,43.14,19618.0,39.8886,39.9071,39.8516,39.8978,19618.0
2021-08-23 13:30:00,43.12,43.15,43.11,43.13,9270.0,39.8793,39.9071,39.8701,39.8886,9270.0
2021-08-23 13:35:00,43.12,43.12,42.88,42.88,4247.0,39.8793,39.8793,39.6574,39.6574,4247.0
2021-08-23 13:40:00,42.91,43.02,42.88,43.02,7866.0,39.6851,39.7868,39.6574,39.7868,7866.0
2021-08-23 13:45:00,43.01,43.04,43.0,43.04,1304.0,39.7776,39.8053,39.7683,39.8053,1304.0
2021-08-23 13:50:00,43.04,43.04,43.01,43.03,4641.0,39.8053,39.8053,39.7776,39.7961,4641.0
2021-08-23 13:55:00,43.03,43.08,43.03,43.07,2005.0,39.7961,39.8423,39.7961,39.8331,2005.0
2021-08-23 14:00:00,43.08,43.1,43.07,43.08,3891.0,39.8423,39.8608,39.8331,39.8423,3891.0
2021-08-23 14:05:00,43.08,43.13,43.08,43.11,3327.0,39.8423,39.8886,39.8423,39.8701,3327.0
2021-08-23 14:10:00,43.13,43.15,43.12,43.13,5184.0,39.8886,39.9071,39.8793,39.8886,5184.0
2021-08-23 14:15:00,43.12,43.12,43.03,43.1,5772.0,39.8793,39.8793,39.7961,39.8608,5772.0
2021-08-23 14:20:00,43.07,43.13,43.06,43.13,2395.0,39.8331,39.8886,39.8238,39.8886,2395.0
2021-08-23 14:25:00,43.11,43.15,43.1,43.11,4526.0,39.8701,39.9071,39.8608,39.8701,4526.0
2021-08-23 14:30:00,43.1,43.15,43.09,43.13,3734.0,39.8608,39.9071,39.8516,39.8886,3734.0
2021-08-23 14:35:00,43.14,43.18,43.13,43.14,17588.0,39.8978,39.9348,39.8886,39.8978,17588.0
2021-08-23 14:40:00,43.13,43.16,43.09,43.12,10910.0,39.8886,39.9163,39.8516,39.8793,10910.0
2021-08-23 14:45:00,43.12,43.14,43.09,43.13,10730.0,39.8793,39.8978,39.8516,39.8886,10730.0
2021-08-23 14:50:00,43.13,43.13,43.1,43.12,5189.0,39.8886,39.8886,39.8608,39.8793,5189.0
2021-08-23 14:55:00,43.12,43.15,43.09,43.14,7135.0,39.8793,39.9071,39.8516,39.8978,7135.0
2021-08-23 15:00:00,43.13,43.15,43.11,43.11,9442.0,39.8886,39.9071,39.8701,39.8701,9442.0
2021-08-23 15:05:00,43.1,43.1,43.01,43.01,6796.0,39.8608,39.8608,39.7776,39.7776,6796.0
2021-08-23 15:10:00,42.99,43.06,42.96,43.05,6781.0,39.7591,39.8238,39.7314,39.8146,6781.0
2021-08-23 15:15:00,43.04,43.05,42.99,43.01,6246.0,39.8053,39.8146,39.7591,39.7776,6246.0
2021-08-23 15:20:00,43.02,43.04,43.0,43.02,5446.0,39.7868,39.8053,39.7683,39.7868,5446.0
2021-08-23 15:25:00,43.02,43.08,43.01,43.08,5071.0,39.7868,39.8423,39.7776,39.8423,5071.0
2021-08-23 15:30:00,43.08,43.15,43.05,43.12,14804.0,39.8423,39.9071,39.8146,39.8793,14804.0
2021-08-23 15:35:00,43.11,43.15,43.1,43.1,14753.0,39.8701,39.9071,39.8608,39.8608,14753.0
2021-08-23 15:40:00,43.1,43.13,43.07,43.13,13226.0,39.8608,39.8886,39.8331,39.8886,13226.0
2021-08-23 15:45:00,43.13,43.15,43.1,43.1,19218.0,39.8886,39.9071,39.8608,39.8608,19218.0
2021-08-23 15:50:00,43.09,43.13,43.04,43.11,23875.0,39.8516,39.8886,39.8053,39.8701,23875.0
2021-08-23 15:55:00,43.1,43.13,43.03,43.03,59385.0,39.8608,39.8886,39.7961,39.7961,59385.0
2021-08-24 09:30:00,43.64,43.64,43.3,43.39,18318.0,40.3602,40.3602,40.0458,40.129,18318.0
2021-08-24 09:35:00,43.37,43.64,43.35,43.64,39845.0,40.1105,40.3602,40.092,40.3602,39845.0
2021-08-24 09:40:00,43.64,43.74,43.62,43.63,60400.0,40.3602,40.4527,40.3418,40.351,60400.0
2021-08-24 09:45:00,43.65,43.88,43.64,43.86,12330.0,40.3695,40.5822,40.3602,40.5637,12330.0
2021-08-24 09:50:00,43.86,44.0,43.8,43.84,45612.0,40.5637,40.6932,40.5082,40.5452,45612.0
2021-08-24 09:55:00,43.86,43.9,43.79,43.84,9745.0,40.5637,40.6007,40.499,40.5452,9745.0
2021-08-24 10:00:00,43.85,43.85,43.52,43.54,7946.0,40.5545,40.5545,40.2493,40.2678,7946.0
2021-08-24 10:05:00,43.46,43.46,43.3,43.34,5869.0,40.1938,40.1938,40.0458,40.0828,5869.0
2021-08-24 10:10:00,43.38,43.53,43.38,43.49,6448.0,40.1198,40.2585,40.1198,40.2215,6448.0
2021-08-24 10:15:00,43.5,43.5,43.39,43.4,3528.0,40.2308,40.2308,40.129,40.1383,3528.0
2021-08-24 10:20:00,43.41,43.41,43.28,43.3,3296.0,40.1475,40.1475,40.0273,40.0458,3296.0
2021-08-24 10:25:00,43.31,43.6,43.31,43.6,10843.0,40.055,40.3233,40.055,40.3233,10843.0
2021-08-24 10:30:00,43.6,43.61,43.52,43.52,6205.0,40.3233,40.3325,40.2493,40.2493,6205.0
2021-08-24 10:35:00,43.52,43.54,43.46,43.48,5587.0,40.2493,40.2678,40.1938,40.2123,5587.0
2021-08-24 10:40:00,43.47,43.48,43.43,43.48,3865.0,40.203,40.2123,40.166,40.2123,3865.0
2021-08-24 10:45:00,43.49,43.67,43.47,43.64,25824.0,40.2215,40.388,40.203,40.3602,25824.0
2021-08-24 10:50:00,43.67,43.73,43.64,43.73,1697.0,40.388,40.4435,40.3602,40.4435,1697.0
2021-08-24 10:55:00,43.71,43.71,43.64,43.71,4086.0,40.425,40.425,40.3602,40.425,4086.0
2021-08-24 11:00:00,43.75,43.86,43.73,43.84,13474.0,40.462,40.5637,40.4435,40.5452,13474.0
2021-08-24 11:05:00,43.84,43.84,43.8,43.8,14470.0,40.5452,40.5452,40.5082,40.5082,14470.0
2021-08-24 11:10:00,43.8,43.84,43.8,43.84,3008.0,40.5082,40.5452,40.5082,40.5452,3008.0
2021-08-24 11:15:00,43.84,43.87,43.73,43.73,9470.0,40.5452,40.573,40.4435,40.4435,9470.0
2021-08-24 11:20:00,43.73,43.8,43.72,43.72,3890.0,40.4435,40.5082,40.4342,40.4342,3890.0
2021-08-24 11:25:00,43.72,43.73,43.63,43.67,4465.0,40.4342,40.4435,40.351,40.388,4465.0
2021-08-24 11:30:00,43.64,43.72,43.61,43.61,5302.0,40.3602,40.4342,40.3325,40.3325,5302.0
2021-08-24 11:35:00,43.61,43.61,43.48,43.48,2206.0,40.3325,40.3325,40.2123,40.2123,2206.0
2021-08-24 11:40:00,43.48,43.54,43.44,43.54,5787.0,40.2123,40.2678,40.1753,40.2678,5787.0
2021-08-24 11:45:00,43.54,43.6,43.53,43.6,4833.0,40.2678,40.3233,40.2585,40.3233,4833.0
2021-08-24 11:50:00,43.6,43.61,43.6,43.6,1626.0,40.3233,40.3325,40.3233,40.3233,1626.0
2021-08-24 11:55:00,43.6,43.6,43.48,43.53,4627.0,40.3233,40.3233,40.2123,40.2585,4627.0
2021-08-24 12:00:00,43.52,43.52,43.49,43.52,3392.0,40.2493,40.2493,40.2215,40.2493,3392.0
2021-08-24 12:05:00,43.51,43.59,43.51,43.57,2632.0,40.24,40.314,40.24,40.2955,2632.0
2021-08-24 12:10:00,43.57,43.6,43.56,43.57,3203.0,40.2955,40.3233,40.2863,40.2955,3203.0
2021-08-24 12:15:00,43.57,43.57,43.52,43.54,5049.0,40.2955,40.2955,40.2493,40.2678,5049.0
2021-08-24 12:20:00,43.55,43.59,43.53,43.56,11435.0,40.277,40.314,40.2585,40.2863,11435.0
2021-08-24 12:25:00,43.57,43.63,43.55,43.63,3744.0,40.2955,40.351,40.277,40.351,3744.0
2021-08-24 12:30:00,43.62,43.83,43.61,43.82,18392.0,40.3418,40.536,40.3325,40.5267,18392.0
2021-08-24 12:35:00,43.82,43.84,43.79,43.79,9987.0,40.5267,40.5452,40.499,40.499,9987.0
2021-08-24 12:40:00,43.78,43.83,43.77,43.78,6825.0,40.4897,40.536,40.4805,40.4897,6825.0
2021-08-24 12:45:00,43.78,43.82,43.75,43.81,5106.0,40.4897,40.5267,40.462,40.5175,5106.0
2021-08-24 12:50:00,43.8,43.82,43.78,43.8,6452.0,40.5082,40.5267,40.4897,40.5082,6452.0
2021-08-24 12:55:00,43.79,43.85,43.76,43.8,9355.0,40.499,40.5545,40.4712,40.5082,9355.0
2021-08-24 13:00:00,43.79,43.81,43.76,43.81,1711.0,40.499,40.5175,40.4712,40.5175,1711.0
2021-08-24 13:05:00,43.83,43.86,43.81,43.86,25986.0,40.536,40.5637,40.5175,40.5637,25986.0
2021-08-24 13:10:00,43.87,43.88,43.82,43.83,22514.0,40.573,40.5822,40.5267,40.536,22514.0
2021-08-24 13:15:00,43.84,43.85,43.81,43.81,4405.0,40.5452,40.5545,40.5175,40.5175,4405.0
2021-08-24 13:20:00,43.8,43.82,43.76,43.82,7431.0,40.5082,40.5267,40.4712,40.5267,7431.0
2021-08-24 13:25:00,43.81,43.84,43.76,43.82,3625.0,40.5175,40.5452,40.4712,40.5267,3625.0
2021-08-24 13:30:00,43.81,43.82,43.79,43.79,2401.0,40.5175,40.5267,40.499,40.499,2401.0
2021-08-24 13:35:00,43.79,43.8,43.74,43.77,5700.0,40.499,40.5082,40.4527,40.4805,5700.0
2021-08-24 13:40:00,43.79,43.81,43.78,43.81,3376.0,40.499,40.5175,40.4897,40.5175,3376.0
2021-08-24 13:45:00,43.82,43.83,43.8,43.82,3623.0,40.5267,40.536,40.5082,40.5267,3623.0
2021-08-24 13:50:00,43.82,43.82,43.8,43.82,3897.0,40.5267,40.5267,40.5082,40.5267,3897.0
2021-08-24 13:55:00,43.82,43.9,43.82,43.89,4181.0,40.5267,40.6007,40.5267,40.5915,4181.0
2021-08-24 14:00:00,43.89,43.96,43.88,43.93,20278.0,40.5915,40.6562,40.5822,40.6285,20278.0
2021-08-24 14:05:00,43.93,43.96,43.93,43.95,5903.0,40.6285,40.6562,40.6285,40.647,5903.0
2021-08-24 14:10:00,43.96,43.99,43.94,43.94,5042.0,40.6562,40.6839,40.6377,40.6377,5042.0
2021-08-24 14:15:00,43.93,43.95,43.89,43.9,5049.0,40.6285,40.647,40.5915,40.6007,5049.0
2021-08-24 14:20:00,43.88,43.91,43.88,43.89,5332.0,40.5822,40.61,40.5822,40.5915,5332.0
2021-08-24 14:25:00,43.89,44.05,43.88,44.05,36426.0,40.5915,40.7394,40.5822,40.7394,36426.0
2021-08-24 14:30:00,44.05,44.09,44.04,44.07,3796.0,40.7394,40.7764,40.7302,40.7579,3796.0
2021-08-24 14:35:00,44.06,44.08,43.99,43.99,5883.0,40.7487,40.7672,40.6839,40.6839,5883.0
2021-08-24 14:40:00,44.02,44.02,43.98,43.99,3379.0,40.7117,40.7117,40.6747,40.6839,3379.0
2021-08-24 14:45:00,43.99,44.09,43.99,44.07,6186.0,40.6839,40.7764,40.6839,40.7579,6186.0
2021-08-24 14:50:00,44.07,44.07,44.03,44.03,8904.0,40.7579,40.7579,40.7209,40.7209,8904.0
2021-08-24 14:55:00,44.04,44.07,44.0,44.03,6243.0,40.7302,40.7579,40.6932,40.7209,6243.0
2021-08-24 15:00:00,44.03,44.07,44.02,44.03,6057.0,40.7209,40.7579,40.7117,40.7209,6057.0
2021-08-24 15:05:00,44.02,44.04,43.93,43.93,12279.0,40.7117,40.7302,40.6285,40.6285,12279.0
2021-08-24 15:10:00,43.92,43.98,43.89,43.97,8578.0,40.6192,40.6747,40.5915,40.6654,8578.0
2021-08-24 15:15:00,43.99,44.05,43.99,44.04,8972.0,40.6839,40.7394,40.6839,40.7302,8972.0
2021-08-24 15:20:00,44.03,44.05,43.98,43.98,14945.0,40.7209,40.7394,40.6747,40.6747,14945.0
2021-08-24 15:25:00,43.97,43.99,43.94,43.94,9420.0,40.6654,40.6839,40.6377,40.6377,9420.0
2021-08-24 15:30:00,43.93,43.93,43.87,43.91,10758.0,40.6285,40.6285,40.573,40.61,10758.0
2021-08-24 15:35:00,43.93,43.96,43.85,43.89,12055.0,40.6285,40.6562,40.5545,40.5915,12055.0
2021-08-24 15:40:00,43.88,43.94,43.87,43.91,12014.0,40.5822,40.6377,40.573,40.61,12014.0
2021-08-24 15:45:00,43.92,43.93,43.89,43.91,21596.0,40.6192,40.6285,40.5915,40.61,21596.0
2021-08-24 15:50:00,43.9,43.95,43.81,43.85,45594.0,40.6007,40.647,40.5175,40.5545,45594.0
2021-08-24 15:55:00,43.85,43.93,43.85,43.9,67673.0,40.5545,40.6285,40.5545,40.6007,67673.0
2021-08-25 09:30:00,43.8,43.8,43.4,43.67,15600.0,40.5082,40.5082,40.1383,40.388,15600.0
2021-08-25 09:35:00,43.82,44.0,43.77,44.0,5321.0,40.5267,40.6932,40.4805,40.6932,5321.0
2021-08-25 09:40:00,44.06,44.12,44.03,44.12,4204.0,40.7487,40.8042,40.7209,40.8042,4204.0
2021-08-25 09:45:00,44.08,44.15,43.87,43.92,9306.0,40.7672,40.8319,40.573,40.6192,9306.0
2021-08-25 09:50:00,43.91,44.03,43.86,44.03,6250.0,40.61,40.7209,40.5637,40.7209,6250.0
2021-08-25 09:55:00,44.03,44.04,43.95,44.02,3216.0,40.7209,40.7302,40.647,40.7117,3216.0
2021-08-25 10:00:00,44.02,44.02,43.88,43.92,6276.0,40.7117,40.7117,40.5822,40.6192,6276.0
2021-08-25 10:05:00,43.94,43.95,43.79,43.84,5601.0,40.6377,40.647,40.499,40.5452,5601.0
2021-08-25 10:10:00,43.81,43.9,43.81,43.85,6540.0,40.5175,40.6007,40.5175,40.5545,6540.0
2021-08-25 10:15:00,43.88,43.89,43.73,43.74,5325.0,40.5822,40.5915,40.4435,40.4527,5325.0
2021-08-25 10:20:00,43.69,43.69,43.53,43.66,23142.0,40.4065,40.4065,40.2585,40.3787,23142.0
2021-08-25 10:25:00,43.68,43.82,43.67,43.82,3792.0,40.3972,40.5267,40.388,40.5267,3792.0
2021-08-25 10:30:00,43.86,43.95,43.84,43.88,5032.0,40.5637,40.647,40.5452,40.5822,5032.0
2021-08-25 10:35:00,43.91,43.97,43.82,43.97,4572.0,40.61,40.6654,40.5267,40.6654,4572.0
2021-08-25 10:40:00,44.0,44.03,43.95,44.01,4465.0,40.6932,40.7209,40.647,40.7024,4465.0
2021-08-25 10:45:00,43.98,43.98,43.85,43.94,7323.0,40.6747,40.6747,40.5545,40.6377,7323.0
2021-08-25 10:50:00,43.93,43.94,43.89,43.92,3291.0,40.6285,40.6377,40.5915,40.6192,3291.0
2021-08-25 10:55:00,43.95,44.01,43.9,44.01,5315.0,40.647,40.7024,40.6007,40.7024,5315.0
2021-08-25 11:00:00,44.02,44.03,43.9,43.91,8817.0,40.7117,40.7209,40.6007,40.61,8817.0
2021-08-25 11:05:00,43.93,43.97,43.86,43.86,5444.0,40.6285,40.6654,40.5637,40.5637,5444.0
2021-08-25 11:10:00,43.91,44.01,43.91,43.98,8019.0,40.61,40.7024,40.61,40.6747,8019.0
2021-08-25 11:15:00,43.96,43.96,43.87,43.87,3709.0,40.6562,40.6562,40.573,40.573,3709.0
2021-08-25 11:20:00,43.9,43.98,43.9,43.98,2189.0,40.6007,40.6747,40.6007,40.6747,2189.0
2021-08-25 11:25:00,44.03,44.1,44.01,44.08,8422.0,40.7209,40.7857,40.7024,40.7672,8422.0
2021-08-25 11:30:00,44.07,44.09,44.01,44.03,8261.0,40.7579,40.7764,40.7024,40.7209,8261.0
2021-08-25 11:35:00,44.04,44.25,44.01,44.25,5233.0,40.7302,40.9244,40.7024,40.9244,5233.0
2021-08-25 11:40:00,44.2,44.28,44.17,44.23,6950.0,40.8782,40.9521,40.8504,40.9059,6950.0
2021-08-25 11:45:00,44.21,44.24,44.14,44.22,11122.0,40.8874,40.9152,40.8227,40.8967,11122.0
2021-08-25 11:50:00,44.22,44.3,44.22,44.27,3000.0,40.8967,40.9706,40.8967,40.9429,3000.0
2021-08-25 11:55:00,44.27,44.27,44.25,44.25,1706.0,40.9429,40.9429,40.9244,40.9244,1706.0
2021-08-25 12:00:00,44.26,44.35,44.26,44.35,4570.0,40.9337,41.0169,40.9337,41.0169,4570.0
2021-08-25 12:05:00,44.33,44.36,44.29,44.34,4036.0,40.9984,41.0261,40.9614,41.0076,4036.0
2021-08-25 12:10:00,44.32,44.35,44.31,44.33,3104.0,40.9891,41.0169,40.9799,40.9984,3104.0
2021-08-25 12:15:00,44.33,44.35,44.25,44.31,6151.0,40.9984,41.0169,40.9244,40.9799,6151.0
2021-08-25 12:20:00,44.33,44.4,44.33,44.35,4581.0,40.9984,41.0631,40.9984,41.0169,4581.0
2021-08-25 12:25:00,44.34,44.34,44.23,44.26,4853.0,41.0076,41.0076,40.9059,40.9337,4853.0
2021-08-25 12:30:00,44.25,44.29,44.22,44.27,26282.0,40.9244,40.9614,40.8967,40.9429,26282.0
2021-08-25 12:35:00,44.29,44.38,44.29,44.36,12797.0,40.9614,41.0446,40.9614,41.0261,12797.0
2021-08-25 12:40:00,44.38,44.42,44.37,44.4,15563.0,41.0446,41.0816,41.0354,41.0631,15563.0
2021-08-25 12:45:00,44.39,44.45,44.37,44.43,20999.0,41.0539,41.1094,41.0354,41.0909,20999.0
2021-08-25 12:50:00,44.43,44.47,44.43,44.47,11095.0,41.0909,41.1279,41.0909,41.1279,11095.0
2021-08-25 12:55:00,44.45,44.52,44.41,44.41,5565.0,41.1094,41.1741,41.0724,41.0724,5565.0
2021-08-25 13:00:00,44.43,44.47,44.43,44.45,5776.0,41.0909,41.1279,41.0909,41.1094,5776.0
2021-08-25 13:05:00,44.45,44.52,44.44,44.52,5595.0,41.1094,41.1741,41.1001,41.1741,5595.0
2021-08-25 13:10:00,44.54,44.54,44.5,44.53,3745.0,41.1926,41.1926,41.1556,41.1834,3745.0
2021-08-25 13:15:00,44.53,44.55,44.5,44.52,3703.0,41.1834,41.2019,41.1556,41.1741,3703.0
2021-08-25 13:20:00,44.52,44.56,44.51,44.55,21867.0,41.1741,41.2111,41.1649,41.2019,21867.0
2021-08-25 13:25:00,44.54,44.63,44.54,44.61,38534.0,41.1926,41.2758,41.1926,41.2573,38534.0
2021-08-25 13:30:00,44.62,44.67,44.57,44.6,8289.0,41.2666,41.3128,41.2204,41.2481,8289.0
2021-08-25 13:35:00,44.59,44.61,44.55,44.55,6382.0,41.2389,41.2573,41.2019,41.2019,6382.0
2021-08-25 13:40:00,44.54,44.54,44.49,44.5,9647.0,41.1926,41.1926,41.1464,41.1556,9647.0
2021-08-25 13:45:00,44.49,44.54,44.47,44.54,8828.0,41.1464,41.1926,41.1279,41.1926,8828.0
2021-08-25 13:50:00,44.54,44.56,44.54,44.55,3893.0,41.1926,41.2111,41.1926,41.2019,3893.0
2021-08-25 13:55:00,44.53,44.56,44.51,44.51,6114.0,41.1834,41.2111,41.1649,41.1649,6114.0
2021-08-25 14:00:00,44.5,44.53,44.45,44.47,15056.0,41.1556,41.1834,41.1094,41.1279,15056.0
2021-08-25 14:05:00,44.47,44.54,44.46,44.54,11601.0,41.1279,41.1926,41.1186,41.1926,11601.0
2021-08-25 14:10:00,44.55,44.68,44.55,44.68,7150.0,41.2019,41.3221,41.2019,41.3221,7150.0
2021-08-25 14:15:00,44.69,44.76,44.65,44.65,21540.0,41.3313,41.3961,41.2943,41.2943,21540.0
2021-08-25 14:20:00,44.64,44.67,44.61,44.67,7546.0,41.2851,41.3128,41.2573,41.3128,7546.0
2021-08-25 14:25:00,44.66,44.74,44.65,44.72,5992.0,41.3036,41.3776,41.2943,41.3591,5992.0
2021-08-25 14:30:00,44.71,44.74,44.64,44.65,9324.0,41.3498,41.3776,41.2851,41.2943,9324.0
2021-08-25 14:35:00,44.65,44.65,44.47,44.51,7899.0,41.2943,41.2943,41.1279,41.1649,7899.0
2021-08-25 14:40:00,44.51,44.6,44.51,44.57,8912.0,41.1649,41.2481,41.1649,41.2204,8912.0
2021-08-25 14:45:00,44.57,44.58,44.51,44.52,7339.0,41.2204,41.2296,41.1649,41.1741,7339.0
2021-08-25 14:50:00,44.51,44.54,44.47,44.5,6965.0,41.1649,41.1926,41.1279,41.1556,6965.0
2021-08-25 14:55:00,44.51,44.53,44.48,44.53,9353.0,41.1649,41.1834,41.1371,41.1834,9353.0
2021-08-25 15:00:00,44.55,44.57,44.48,44.48,12206.0,41.2019,41.2204,41.1371,41.1371,12206.0
2021-08-25 15:05:00,44.47,44.53,44.46,44.53,20628.0,41.1279,41.1834,41.1186,41.1834,20628.0
2021-08-25 15:10:00,44.54,44.56,44.46,44.48,14789.0,41.1926,41.2111,41.1186,41.1371,14789.0
2021-08-25 15:15:00,44.48,44.51,44.46,44.5,12013.0,41.1371,41.1649,41.1186,41.1556,12013.0
2021-08-25 15:20:00,44.49,44.49,44.38,44.4,9639.0,41.1464,41.1464,41.0446,41.0631,9639.0
2021-08-25 15:25:00,44.4,44.45,44.39,44.43,7356.0,41.0631,41.1094,41.0539,41.0909,7356.0
2021-08-25 15:30:00,44.43,44.51,44.43,44.45,29075.0,41.0909,41.1649,41.0909,41.1094,29075.0
2021-08-25 15:35:00,44.46,44.51,44.44,44.47,23757.0,41.1186,41.1649,41.1001,41.1279,23757.0
2021-08-25 15:40:00,44.47,44.53,44.39,44.53,22793.0,41.1279,41.1834,41.0539,41.1834,22793.0
2021-08-25 15:45:00,44.52,44.52,44.4,44.41,40066.0,41.1741,41.1741,41.0631,41.0724,40066.0
2021-08-25 15:50:00,44.4,44.48,44.36,44.47,41832.0,41.0631,41.1371,41.0261,41.1279,41832.0
2021-08-25 15:55:00,44.47,44.48,44.35,44.36,97751.0,41.1279,41.1371,41.0169,41.0261,97751.0
2021-08-26 09:30:00,44.14,44.14,43.8,43.96,19198.0,40.8227,40.8227,40.5082,40.6562,19198.0
2021-08-26 09:35:00,43.95,44.0,43.73,43.75,6545.0,40.647,40.6932,40.4435,40.462,6545.0
2021-08-26 09:40:00,43.7,43.98,43.7,43.9,14799.0,40.4157,40.6747,40.4157,40.6007,14799.0
2021-08-26 09:45:00,43.94,44.14,43.92,44.0,7538.0,40.6377,40.8227,40.6192,40.6932,7538.0
2021-08-26 09:50:00,44.02,44.1,43.93,44.07,9638.0,40.7117,40.7857,40.6285,40.7579,9638.0
2021-08-26 09:55:00,44.05,44.07,43.86,43.95,11284.0,40.7394,40.7579,40.5637,40.647,11284.0
2021-08-26 10:00:00,43.95,44.02,43.84,43.84,16479.0,40.647,40.7117,40.5452,40.5452,16479.0
2021-08-26 10:05:00,43.84,44.03,43.79,44.03,9371.0,40.5452,40.7209,40.499,40.7209,9371.0
2021-08-26 10:10:00,44.02,44.15,44.01,44.12,14596.0,40.7117,40.8319,40.7024,40.8042,14596.0
2021-08-26 10:15:00,44.15,44.27,44.15,44.27,18417.0,40.8319,40.9429,40.8319,40.9429,18417.0
2021-08-26 10:20:00,44.27,44.27,44.15,44.17,9529.0,40.9429,40.9429,40.8319,40.8504,9529.0
2021-08-26 10:25:00,44.16,44.22,43.9,44.2,7748.0,40.8412,40.8967,40.6007,40.8782,7748.0
2021-08-26 10:30:00,44.22,44.37,44.21,44.28,13137.0,40.8967,41.0354,40.8874,40.9521,13137.0
2021-08-26 10:35:00,44.29,44.34,44.15,44.21,11613.0,40.9614,41.0076,40.8319,40.8874,11613.0
2021-08-26 10:40:00,44.2,44.2,43.97,43.97,13845.0,40.8782,40.8782,40.6654,40.6654,13845.0
2021-08-26 10:45:00,43.97,44.08,43.87,43.89,15099.0,40.6654,40.7672,40.573,40.5915,15099.0
2021-08-26 10:50:00,43.88,43.93,43.83,43.84,6383.0,40.5822,40.6285,40.536,40.5452,6383.0
2021-08-26 10:55:00,43.82,43.84,43.7,43.82,4380.0,40.5267,40.5452,40.4157,40.5267,4380.0
2021-08-26 11:00:00,43.8,43.82,43.71,43.73,6208.0,40.5082,40.5267,40.425,40.4435,6208.0
2021-08-26 11:05:00,43.75,43.81,43.67,43.81,9553.0,40.462,40.5175,40.388,40.5175,9553.0
2021-08-26 11:10:00,43.81,43.86,43.76,43.82,7777.0,40.5175,40.5637,40.4712,40.5267,7777.0
2021-08-26 11:15:00,43.82,43.95,43.8,43.94,5367.0,40.5267,40.647,40.5082,40.6377,5367.0
2021-08-26 11:20:00,43.96,44.05,43.95,44.02,9602.0,40.6562,40.7394,40.647,40.7117,9602.0
2021-08-26 11:25:00,44.01,44.05,43.99,44.01,3131.0,40.7024,40.7394,40.6839,40.7024,3131.0
2021-08-26 11:30:00,44.0,44.0,43.92,43.98,5488.0,40.6932,40.6932,40.6192,40.6747,5488.0
2021-08-26 11:35:00,43.99,44.11,43.99,44.11,6888.0,40.6839,40.7949,40.6839,40.7949,6888.0
2021-08-26 11:40:00,44.12,44.16,44.08,44.08,7124.0,40.8042,40.8412,40.7672,40.7672,7124.0
2021-08-26 11:45:00,44.09,44.21,44.01,44.15,85112.0,40.7764,40.8874,40.7024,40.8319,85112.0
2021-08-26 11:50:00,44.16,44.16,44.04,44.05,4564.0,40.8412,40.8412,40.7302,40.7394,4564.0
2021-08-26 11:55:00,44.04,44.05,44.01,44.01,2673.0,40.7302,40.7394,40.7024,40.7024,2673.0
2021-08-26 12:00:00,44.03,44.11,43.98,44.05,6268.0,40.7209,40.7949,40.6747,40.7394,6268.0
2021-08-26 12:05:00,44.03,44.03,43.96,43.96,4800.0,40.7209,40.7209,40.6562,40.6562,4800.0
2021-08-26 12:10:00,43.94,43.94,43.9,43.94,5015.0,40.6377,40.6377,40.6007,40.6377,5015.0
2021-08-26 12:15:00,43.93,43.93,43.87,43.9,18439.0,40.6285,40.6285,40.573,40.6007,18439.0
2021-08-26 12:20:00,43.92,43.96,43.91,43.95,4815.0,40.6192,40.6562,40.61,40.647,4815.0
2021-08-26 12:25:00,43.93,44.01,43.93,43.96,4598.0,40.6285,40.7024,40.6285,40.6562,4598.0
2021-08-26 12:30:00,44.0,44.05,43.96,44.04,2318.0,40.6932,40.7394,40.6562,40.7302,2318.0
2021-08-26 12:35:00,44.06,44.08,44.03,44.07,4675.0,40.7487,40.7672,40.7209,40.7579,4675.0
2021-08-26 12:40:00,44.08,44.09,44.03,44.04,6312.0,40.7672,40.7764,40.7209,40.7302,6312.0
2021-08-26 12:45:00,44.06,44.11,44.05,44.09,2800.0,40.7487,40.7949,40.7394,40.7764,2800.0
2021-08-26 12:50:00,44.08,44.1,44.02,44.02,3071.0,40.7672,40.7857,40.7117,40.7117,3071.0
2021-08-26 12:55:00,44.03,44.1,44.0,44.05,6912.0,40.7209,40.7857,40.6932,40.7394,6912.0
2021-08-26 13:00:00,44.03,44.05,43.97,43.98,2601.0,40.7209,40.7394,40.6654,40.6747,2601.0
2021-08-26 13:05:00,43.96,43.97,43.93,43.95,6144.0,40.6562,40.6654,40.6285,40.647,6144.0
2021-08-26 13:10:00,43.94,43.94,43.87,43.9,3649.0,40.6377,40.6377,40.573,40.6007,3649.0
2021-08-26 13:15:00,43.93,43.97,43.92,43.94,2050.0,40.6285,40.6654,40.6192,40.6377,2050.0
2021-08-26 13:20:00,43.94,43.94,43.85,43.85,4990.0,40.6377,40.6377,40.5545,40.5545,4990.0
2021-08-26 13:25:00,43.84,43.87,43.8,43.82,5690.0,40.5452,40.573,40.5082,40.5267,5690.0
2021-08-26 13:30:00,43.8,43.86,43.8,43.82,3028.0,40.5082,40.5637,40.5082,40.5267,3028.0
2021-08-26 13:35:00,43.81,43.88,43.8,43.82,2669.0,40.5175,40.5822,40.5082,40.5267,2669.0
2021-08-26 13:40:00,43.84,43.9,43.83,43.9,2756.0,40.5452,40.6007,40.536,40.6007,2756.0
2021-08-26 13:45:00,43.9,43.93,43.89,43.9,8633.0,40.6007,40.6285,40.5915,40.6007,8633.0
2021-08-26 13:50:00,43.91,43.93,43.87,43.87,7297.0,40.61,40.6285,40.573,40.573,7297.0
2021-08-26 13:55:00,43.87,43.88,43.82,43.83,1500.0,40.573,40.5822,40.5267,40.536,1500.0
2021-08-26 14:00:00,43.84,43.84,43.67,43.67,10352.0,40.5452,40.5452,40.388,40.388,10352.0
2021-08-26 14:05:00,43.67,43.67,43.5,43.51,6673.0,40.388,40.388,40.2308,40.24,6673.0
2021-08-26 14:10:00,43.53,43.56,43.47,43.47,8743.0,40.2585,40.2863,40.203,40.203,8743.0
2021-08-26 14:15:00,43.48,43.51,43.4,43.47,8714.0,40.2123,40.24,40.1383,40.203,8714.0
2021-08-26 14:20:00,43.51,43.59,43.51,43.52,5218.0,40.24,40.314,40.24,40.2493,5218.0
2021-08-26 14:25:00,43.5,43.61,43.49,43.56,4182.0,40.2308,40.3325,40.2215,40.2863,4182.0
2021-08-26 14:30:00,43.57,43.62,43.52,43.61,5075.0,40.2955,40.3418,40.2493,40.3325,5075.0
2021-08-26 14:35:00,43.62,43.67,43.6,43.66,5368.0,40.3418,40.388,40.3233,40.3787,5368.0
2021-08-26 14:40:00,43.66,43.68,43.63,43.64,5865.0,40.3787,40.3972,40.351,40.3602,5865.0
2021-08-26 14:45:00,43.64,43.68,43.63,43.64,5089.0,40.3602,40.3972,40.351,40.3602,5089.0
2021-08-26 14:50:00,43.63,43.68,43.62,43.68,7245.0,40.351,40.3972,40.3418,40.3972,7245.0
2021-08-26 14:55:00,43.69,43.71,43.59,43.6,13307.0,40.4065,40.425,40.314,40.3233,13307.0
2021-08-26 15:00:00,43.61,43.66,43.59,43.59,12640.0,40.3325,40.3787,40.314,40.314,12640.0
2021-08-26 15:05:00,43.6,43.6,43.48,43.55,5536.0,40.3233,40.3233,40.2123,40.277,5536.0
2021-08-26 15:10:00,43.55,43.57,43.49,43.57,5412.0,40.277,40.2955,40.2215,40.2955,5412.0
2021-08-26 15:15:00,43.58,43.7,43.51,43.67,7222.0,40.3048,40.4157,40.24,40.388,7222.0
2021-08-26 15:20:00,43.68,43.71,43.6,43.62,6656.0,40.3972,40.425,40.3233,40.3418,6656.0
2021-08-26 15:25:00,43.63,43.64,43.58,43.64,14150.0,40.351,40.3602,40.3048,40.3602,14150.0
2021-08-26 15:30:00,43.64,43.66,43.57,43.59,14652.0,40.3602,40.3787,40.2955,40.314,14652.0
2021-08-26 15:35:00,43.59,43.66,43.52,43.54,11827.0,40.314,40.3787,40.2493,40.2678,11827.0
2021-08-26 15:40:00,43.56,43.62,43.5,43.52,30140.0,40.2863,40.3418,40.2308,40.2493,30140.0
2021-08-26 15:45:00,43.52,43.61,43.48,43.54,28439.0,40.2493,40.3325,40.2123,40.2678,28439.0
2021-08-26 15:50:00,43.53,43.58,43.51,43.56,39797.0,40.2585,40.3048,40.24,40.2863,39797.0
2021-08-26 15:55:00,43.55,43.6,43.52,43.57,92828.0,40.277,40.3233,40.2493,40.2955,92828.0
2021-08-27 09:30:00,43.86,44.11,43.86,44.09,49215.0,40.5637,40.7949,40.5637,40.7764,49215.0
2021-08-27 09:35:00,44.04,44.42,44.0,44.4,42679.0,40.7302,41.0816,40.6932,41.0631,42679.0
2021-08-27 09:40:00,44.4,44.49,44.28,44.41,9035.0,41.0631,41.1464,40.9521,41.0724,9035.0
2021-08-27 09:45:00,44.43,44.51,44.34,44.34,8058.0,41.0909,41.1649,41.0076,41.0076,8058.0
2021-08-27 09:50:00,44.33,44.41,44.29,44.29,4258.0,40.9984,41.0724,40.9614,40.9614,4258.0
2021-08-27 09:55:00,44.27,44.39,44.13,44.39,5070.0,40.9429,41.0539,40.8134,41.0539,5070.0
2021-08-27 10:00:00,44.39,44.44,44.25,44.35,6210.0,41.0539,41.1001,40.9244,41.0169,6210.0
2021-08-27 10:05:00,44.34,44.39,44.24,44.24,4182.0,41.0076,41.0539,40.9152,40.9152,4182.0
2021-08-27 10:10:00,44.29,44.6,44.27,44.41,11682.0,40.9614,41.2481,40.9429,41.0724,11682.0
2021-08-27 10:15:00,44.36,44.49,44.29,44.49,8771.0,41.0261,41.1464,40.9614,41.1464,8771.0
2021-08-27 10:20:00,44.51,44.66,44.47,44.6,8526.0,41.1649,41.3036,41.1279,41.2481,8526.0
2021-08-27 10:25:00,44.62,44.64,44.5,44.55,19769.0,41.2666,41.2851,41.1556,41.2019,19769.0
2021-08-27 10:30:00,44.59,44.68,44.53,44.65,12665.0,41.2389,41.3221,41.1834,41.2943,12665.0
2021-08-27 10:35:00,44.66,44.71,44.66,44.69,5497.0,41.3036,41.3498,41.3036,41.3313,5497.0
2021-08-27 10:40:00,44.71,44.8,44.7,44.74,8198.0,41.3498,41.4331,41.3406,41.3776,8198.0
2021-08-27 10:45:00,44.75,44.89,44.75,44.87,6357.0,41.3868,41.5163,41.3868,41.4978,6357.0
2021-08-27 10:50:00,44.9,44.94,44.82,44.92,9954.0,41.5256,41.5625,41.4516,41.5441,9954.0
2021-08-27 10:55:00,44.93,45.0,44.88,44.99,15052.0,41.5533,41.618,41.5071,41.6088,15052.0
2021-08-27 11:00:00,44.97,45.06,44.97,44.97,13056.0,41.5903,41.6735,41.5903,41.5903,13056.0
2021-08-27 11:05:00,44.96,45.04,44.93,45.03,8832.0,41.581,41.655,41.5533,41.6458,8832.0
2021-08-27 11:10:00,45.02,45.06,44.93,45.05,25325.0,41.6365,41.6735,41.5533,41.6643,25325.0
2021-08-27 11:15:00,45.03,45.03,44.95,44.98,5756.0,41.6458,41.6458,41.5718,41.5995,5756.0
2021-08-27 11:20:00,44.98,45.01,44.95,44.97,6857.0,41.5995,41.6273,41.5718,41.5903,6857.0
2021-08-27 11:25:00,44.98,44.99,44.9,44.91,5424.0,41.5995,41.6088,41.5256,41.5348,5424.0
2021-08-27 11:30:00,44.91,45.03,44.91,45.0,10934.0,41.5348,41.6458,41.5348,41.618,10934.0
2021-08-27 11:35:00,45.01,45.04,44.98,45.01,5125.0,41.6273,41.655,41.5995,41.6273,5125.0
2021-08-27 11:40:00,45.03,45.08,45.0,45.0,8391.0,41.6458,41.692,41.618,41.618,8391.0
2021-08-27 11:45:00,45.0,45.02,44.96,45.0,19737.0,41.618,41.6365,41.581,41.618,19737.0
2021-08-27 11:50:00,45.0,45.05,45.0,45.02,7427.0,41.618,41.6643,41.618,41.6365,7427.0
2021-08-27 11:55:00,45.03,45.09,45.02,45.08,16346.0,41.6458,41.7013,41.6365,41.692,16346.0
2021-08-27 12:00:00,45.09,45.16,45.08,45.11,12808.0,41.7013,41.766,41.692,41.7198,12808.0
2021-08-27 12:05:00,45.13,45.18,45.09,45.18,8539.0,41.7383,41.7845,41.7013,41.7845,8539.0
2021-08-27 12:10:00,45.18,45.28,45.18,45.28,5930.0,41.7845,41.877,41.7845,41.877,5930.0
2021-08-27 12:15:00,45.27,45.36,45.24,45.27,41998.0,41.8677,41.951,41.84,41.8677,41998.0
2021-08-27 12:20:00,45.26,45.31,45.21,45.3,5145.0,41.8585,41.9047,41.8123,41.8955,5145.0
2021-08-27 12:25:00,45.31,45.34,45.29,45.33,2603.0,41.9047,41.9325,41.8862,41.9232,2603.0
2021-08-27 12:30:00,45.34,45.39,45.33,45.34,10115.0,41.9325,41.9787,41.9232,41.9325,10115.0
2021-08-27 12:35:00,45.38,45.38,45.24,45.27,27566.0,41.9695,41.9695,41.84,41.8677,27566.0
2021-08-27 12:40:00,45.32,45.32,45.19,45.19,8352.0,41.914,41.914,41.7938,41.7938,8352.0
2021-08-27 12:45:00,45.2,45.26,45.19,45.26,2618.0,41.803,41.8585,41.7938,41.8585,2618.0
2021-08-27 12:50:00,45.28,45.31,45.27,45.3,3254.0,41.877,41.9047,41.8677,41.8955,3254.0
2021-08-27 12:55:00,45.31,45.34,45.29,45.32,6479.0,41.9047,41.9325,41.8862,41.914,6479.0
2021-08-27 13:00:00,45.32,45.37,45.2,45.25,9002.0,41.914,41.9602,41.803,41.8492,9002.0
2021-08-27 13:05:00,45.25,45.31,45.24,45.27,2574.0,41.8492,41.9047,41.84,41.8677,2574.0
2021-08-27 13:10:00,45.27,45.29,45.24,45.29,1948.0,41.8677,41.8862,41.84,41.8862,1948.0
2021-08-27 13:15:00,45.27,45.28,45.25,45.27,1882.0,41.8677,41.877,41.8492,41.8677,1882.0
2021-08-27 13:20:00,45.3,45.34,45.3,45.34,3439.0,41.8955,41.9325,41.8955,41.9325,3439.0
2021-08-27 13:25:00,45.33,45.36,45.29,45.3,11173.0,41.9232,41.951,41.8862,41.8955,11173.0
2021-08-27 13:30:00,45.29,45.34,45.28,45.28,6406.0,41.8862,41.9325,41.877,41.877,6406.0
2021-08-27 13:35:00,45.31,45.32,45.26,45.31,3317.0,41.9047,41.914,41.8585,41.9047,3317.0
2021-08-27 13:40:00,45.32,45.37,45.32,45.36,3906.0,41.914,41.9602,41.914,41.951,3906.0
2021-08-27 13:45:00,45.36,45.39,45.32,45.36,3157.0,41.951,41.9787,41.914,41.951,3157.0
2021-08-27 13:50:00,45.36,45.37,45.34,45.36,6177.0,41.951,41.9602,41.9325,41.951,6177.0
2021-08-27 13:55:00,45.35,45.39,45.35,45.39,5235.0,41.9417,41.9787,41.9417,41.9787,5235.0
2021-08-27 14:00:00,45.38,45.39,45.28,45.3,4875.0,41.9695,41.9787,41.877,41.8955,4875.0
2021-08-27 14:05:00,45.31,45.31,45.17,45.18,6821.0,41.9047,41.9047,41.7753,41.7845,6821.0
2021-08-27 14:10:00,45.18,45.27,45.18,45.25,3041.0,41.7845,41.8677,41.7845,41.8492,3041.0
2021-08-27 14:15:00,45.25,45.25,45.19,45.19,5519.0,41.8492,41.8492,41.7938,41.7938,5519.0
2021-08-27 14:20:00,45.19,45.28,45.17,45.27,15191.0,41.7938,41.877,41.7753,41.8677,15191.0
2021-08-27 14:25:00,45.29,45.3,45.22,45.24,4217.0,41.8862,41.8955,41.8215,41.84,4217.0
2021-08-27 14:30:00,45.26,45.27,45.14,45.15,6796.0,41.8585,41.8677,41.7475,41.7568,6796.0
2021-08-27 14:35:00,45.15,45.18,45.15,45.18,11253.0,41.7568,41.7845,41.7568,41.7845,11253.0
2021-08-27 14:40:00,45.19,45.21,45.09,45.1,4063.0,41.7938,41.8123,41.7013,41.7105,4063.0
2021-08-27 14:45:00,45.08,45.12,45.05,45.08,23826.0,41.692,41.729,41.6643,41.692,23826.0
2021-08-27 14:50:00,45.08,45.1,45.01,45.02,16314.0,41.692,41.7105,41.6273,41.6365,16314.0
2021-08-27 14:55:00,45.03,45.11,45.03,45.04,8072.0,41.6458,41.7198,41.6458,41.655,8072.0
2021-08-27 15:00:00,45.04,45.09,44.97,45.04,18125.0,41.655,41.7013,41.5903,41.655,18125.0
2021-08-27 15:05:00,45.04,45.06,44.97,44.99,7381.0,41.655,41.6735,41.5903,41.6088,7381.0
2021-08-27 15:10:00,44.99,44.99,44.91,44.95,7474.0,41.6088,41.6088,41.5348,41.5718,7474.0
2021-08-27 15:15:00,44.95,45.03,44.95,45.03,45290.0,41.5718,41.6458,41.5718,41.6458,45290.0
2021-08-27 15:20:00,45.03,45.12,45.02,45.05,15619.0,41.6458,41.729,41.6365,41.6643,15619.0
2021-08-27 15:25:00,45.07,45.13,45.07,45.07,8031.0,41.6828,41.7383,41.6828,41.6828,8031.0
2021-08-27 15:30:00,45.06,45.11,45.02,45.11,20676.0,41.6735,41.7198,41.6365,41.7198,20676.0
2021-08-27 15:35:00,45.14,45.17,45.13,45.14,9038.0,41.7475,41.7753,41.7383,41.7475,9038.0
2021-08-27 15:40:00,45.14,45.18,45.1,45.14,17405.0,41.7475,41.7845,41.7105,41.7475,17405.0
2021-08-27 15:45:00,45.14,45.2,45.11,45.12,20089.0,41.7475,41.803,41.7198,41.729,20089.0
2021-08-27 15:50:00,45.12,45.17,45.07,45.12,37679.0,41.729,41.7753,41.6828,41.729,37679.0
2021-08-27 15:55:00,45.12,45.17,45.05,45.16,107528.0,41.729,41.7753,41.6643,41.766,107528.0
2021-08-30 09:30:00,45.16,45.35,44.86,44.92,21153.0,41.766,41.9417,41.4886,41.5441,21153.0
2021-08-30 09:35:00,44.9,44.9,44.55,44.56,10548.0,41.5256,41.5256,41.2019,41.2111,10548.0
2021-08-30 09:40:00,44.66,44.72,44.53,44.61,8956.0,41.3036,41.3591,41.1834,41.2573,8956.0
2021-08-30 09:45:00,44.57,44.68,44.47,44.5,7666.0,41.2204,41.3221,41.1279,41.1556,7666.0
2021-08-30 09:50:00,44.55,44.73,44.51,44.73,7302.0,41.2019,41.3683,41.1649,41.3683,7302.0
2021-08-30 09:55:00,44.73,44.91,44.73,44.87,8437.0,41.3683,41.5348,41.3683,41.4978,8437.0
2021-08-30 10:00:00,44.87,44.87,44.57,44.57,11052.0,41.4978,41.4978,41.2204,41.2204,11052.0
2021-08-30 10:05:00,44.57,44.61,44.39,44.39,9073.0,41.2204,41.2573,41.0539,41.0539,9073.0
2021-08-30 10:10:00,44.43,44.6,44.4,44.48,24737.0,41.0909,41.2481,41.0631,41.1371,24737.0
2021-08-30 10:15:00,44.46,44.61,44.41,44.55,10548.0,41.1186,41.2573,41.0724,41.2019,10548.0
2021-08-30 10:20:00,44.53,44.59,44.47,44.54,8791.0,41.1834,41.2389,41.1279,41.1926,8791.0
2021-08-30 10:25:00,44.57,44.62,44.51,44.55,11483.0,41.2204,41.2666,41.1649,41.2019,11483.0
2021-08-30 10:30:00,44.53,44.57,44.41,44.52,5264.0,41.1834,41.2204,41.0724,41.1741,5264.0
2021-08-30 10:35:00,44.52,44.56,44.41,44.51,30998.0,41.1741,41.2111,41.0724,41.1649,30998.0
2021-08-30 10:40:00,44.53,44.55,44.49,44.54,2914.0,41.1834,41.2019,41.1464,41.1926,2914.0
2021-08-30 10:45:00,44.54,44.54,44.46,44.48,15282.0,41.1926,41.1926,41.1186,41.1371,15282.0
2021-08-30 10:50:00,44.48,44.51,44.46,44.48,17832.0,41.1371,41.1649,41.1186,41.1371,17832.0
2021-08-30 10:55:00,44.5,44.54,44.47,44.49,3048.0,41.1556,41.1926,41.1279,41.1464,3048.0
2021-08-30 11:00:00,44.5,44.57,44.38,44.38,5796.0,41.1556,41.2204,41.0446,41.0446,5796.0
2021-08-30 11:05:00,44.38,44.38,44.25,44.27,4827.0,41.0446,41.0446,40.9244,40.9429,4827.0
2021-08-30 11:10:00,44.26,44.48,44.26,44.47,3911.0,40.9337,41.1371,40.9337,41.1279,3911.0
2021-08-30 11:15:00,44.49,44.52,44.43,44.43,5088.0,41.1464,41.1741,41.0909,41.0909,5088.0
2021-08-30 11:20:00,44.43,44.44,44.36,44.36,6079.0,41.0909,41.1001,41.0261,41.0261,6079.0
2021-08-30 11:25:00,44.4,44.46,44.37,44.39,9038.0,41.0631,41.1186,41.0354,41.0539,9038.0
2021-08-30 11:30:00,44.39,44.4,44.32,44.37,39391.0,41.0539,41.0631,40.9891,41.0354,39391.0
2021-08-30 11:35:00,44.37,44.38,44.29,44.31,11941.0,41.0354,41.0446,40.9614,40.9799,11941.0
2021-08-30 11:40:00,44.29,44.44,44.19,44.42,13599.0,40.9614,41.1001,40.8689,41.0816,13599.0
2021-08-30 11:45:00,44.42,44.42,44.38,44.4,2848.0,41.0816,41.0816,41.0446,41.0631,2848.0
2021-08-30 11:50:00,44.49,44.54,44.49,44.53,2192.0,41.1464,41.1926,41.1464,41.1834,2192.0
2021-08-30 11:55:00,44.58,44.69,44.58,44.69,1859.0,41.2296,41.3313,41.2296,41.3313,1859.0
2021-08-30 12:00:00,44.7,44.78,44.68,44.72,15851.0,41.3406,41.4146,41.3221,41.3591,15851.0
2021-08-30 12:05:00,44.72,44.74,44.67,44.69,2988.0,41.3591,41.3776,41.3128,41.3313,2988.0
2021-08-30 12:10:00,44.67,44.69,44.67,44.67,2328.0,41.3128,41.3313,41.3128,41.3128,2328.0
2021-08-30 12:15:00,44.66,44.67,44.62,44.66,3258.0,41.3036,41.3128,41.2666,41.3036,3258.0
2021-08-30 12:20:00,44.69,44.76,44.63,44.66,30107.0,41.3313,41.3961,41.2758,41.3036,30107.0
2021-08-30 12:25:00,44.65,44.68,44.63,44.65,3579.0,41.2943,41.3221,41.2758,41.2943,3579.0
2021-08-30 12:30:00,44.75,44.78,44.75,44.76,1430.0,41.3868,41.4146,41.3868,41.3961,1430.0
2021-08-30 12:35:00,44.76,44.76,44.69,44.7,7709.0,41.3961,41.3961,41.3313,41.3406,7709.0
2021-08-30 12:40:00,44.73,44.77,44.69,44.7,3491.0,41.3683,41.4053,41.3313,41.3406,3491.0
2021-08-30 12:45:00,44.71,44.83,44.7,44.8,4913.0,41.3498,41.4608,41.3406,41.4331,4913.0
2021-08-30 12:50:00,44.79,44.79,44.73,44.73,4425.0,41.4238,41.4238,41.3683,41.3683,4425.0
2021-08-30 12:55:00,44.75,44.78,44.7,44.76,7815.0,41.3868,41.4146,41.3406,41.3961,7815.0
2021-08-30 13:00:00,44.76,44.76,44.69,44.69,3336.0,41.3961,41.3961,41.3313,41.3313,3336.0
2021-08-30 13:05:00,44.69,44.7,44.61,44.62,3264.0,41.3313,41.3406,41.2573,41.2666,3264.0
2021-08-30 13:10:00,44.63,44.68,44.63,44.68,9787.0,41.2758,41.3221,41.2758,41.3221,9787.0
2021-08-30 13:15:00,44.69,44.69,44.61,44.63,7020.0,41.3313,41.3313,41.2573,41.2758,7020.0
2021-08-30 13:20:00,44.62,44.66,44.6,44.66,6578.0,41.2666,41.3036,41.2481,41.3036,6578.0
2021-08-30 13:25:00,44.66,44.69,44.65,44.67,3020.0,41.3036,41.3313,41.2943,41.3128,3020.0
2021-08-30 13:30:00,44.65,44.7,44.62,44.63,6117.0,41.2943,41.3406,41.2666,41.2758,6117.0
2021-08-30 13:35:00,44.66,44.68,44.57,44.67,4580.0,41.3036,41.3221,41.2204,41.3128,4580.0
2021-08-30 13:40:00,44.65,44.68,44.65,44.66,2707.0,41.2943,41.3221,41.2943,41.3036,2707.0
2021-08-30 13:45:00,44.67,44.71,44.66,44.66,4607.0,41.3128,41.3498,41.3036,41.3036,4607.0
2021-08-30 13:50:00,44.67,44.69,44.62,44.62,3120.0,41.3128,41.3313,41.2666,41.2666,3120.0
2021-08-30 13:55:00,44.63,44.64,44.62,44.64,2188.0,41.2758,41.2851,41.2666,41.2851,2188.0
2021-08-30 14:00:00,44.63,44.63,44.55,44.59,3873.0,41.2758,41.2758,41.2019,41.2389,3873.0
2021-08-30 14:05:00,44.58,44.58,44.53,44.56,2097.0,41.2296,41.2296,41.1834,41.2111,2097.0
2021-08-30 14:10:00,44.54,44.56,44.54,44.56,800.0,41.1926,41.2111,41.1926,41.2111,800.0
2021-08-30 14:15:00,44.56,44.6,44.55,44.56,3061.0,41.2111,41.2481,41.2019,41.2111,3061.0
2021-08-30 14:20:00,44.56,44.58,44.52,44.52,4450.0,41.2111,41.2296,41.1741,41.1741,4450.0
2021-08-30 14:25:00,44.51,44.58,44.5,44.57,3689.0,41.1649,41.2296,41.1556,41.2204,3689.0
2021-08-30 14:30:00,44.56,44.6,44.54,44.55,3056.0,41.2111,41.2481,41.1926,41.2019,3056.0
2021-08-30 14:35:00,44.56,44.58,44.54,44.55,4882.0,41.2111,41.2296,41.1926,41.2019,4882.0
2021-08-30 14:40:00,44.55,44.6,44.55,44.6,3929.0,41.2019,41.2481,41.2019,41.2481,3929.0
2021-08-30 14:45:00,44.61,44.67,44.61,44.66,2860.0,41.2573,41.3128,41.2573,41.3036,2860.0
2021-08-30 14:50:00,44.67,44.71,44.67,44.67,2574.0,41.3128,41.3498,41.3128,41.3128,2574.0
2021-08-30 14:55:00,44.67,44.69,44.63,44.63,6124.0,41.3128,41.3313,41.2758,41.2758,6124.0
2021-08-30 15:00:00,44.65,44.66,44.63,44.65,3828.0,41.2943,41.3036,41.2758,41.2943,3828.0
2021-08-30 15:05:00,44.65,44.66,44.61,44.65,5812.0,41.2943,41.3036,41.2573,41.2943,5812.0
2021-08-30 15:10:00,44.65,44.67,44.61,44.63,8853.0,41.2943,41.3128,41.2573,41.2758,8853.0
2021-08-30 15:15:00,44.64,44.7,44.61,44.7,8033.0,41.2851,41.3406,41.2573,41.3406,8033.0
2021-08-30 15:20:00,44.7,44.73,44.62,44.62,9946.0,41.3406,41.3683,41.2666,41.2666,9946.0
2021-08-30 15:25:00,44.62,44.66,44.6,44.61,5352.0,41.2666,41.3036,41.2481,41.2573,5352.0
2021-08-30 15:30:00,44.6,44.62,44.52,44.52,9149.0,41.2481,41.2666,41.1741,41.1741,9149.0
2021-08-30 15:35:00,44.51,44.51,44.32,44.32,11412.0,41.1649,41.1649,40.9891,40.9891,11412.0
2021-08-30 15:40:00,44.33,44.34,44.27,44.32,11037.0,40.9984,41.0076,40.9429,40.9891,11037.0
2021-08-30 15:45:00,44.32,44.33,44.26,44.31,14673.0,40.9891,40.9984,40.9337,40.9799,14673.0
2021-08-30 15:50:00,44.3,44.31,44.24,44.29,20956.0,40.9706,40.9799,40.9152,40.9614,20956.0
2021-08-30 15:55:00,44.27,44.31,44.16,44.17,61368.0,40.9429,40.9799,40.8412,40.8504,61368.0
2021-08-31 09:30:00,44.04,44.37,43.93,44.29,17139.0,40.7302,41.0354,40.6285,40.9614,17139.0
2021-08-31 09:35:00,44.2,44.38,44.19,44.29,6547.0,40.8782,41.0446,40.8689,40.9614,6547.0
2021-08-31 09:40:00,44.34,44.51,44.34,44.36,3821.0,41.0076,41.1649,41.0076,41.0261,3821.0
2021-08-31 09:45:00,44.36,44.36,44.09,44.11,3942.0,41.0261,41.0261,40.7764,40.7949,3942.0
2021-08-31 09:50:00,44.16,44.17,43.86,43.9,5879.0,40.8412,40.8504,40.5637,40.6007,5879.0
2021-08-31 09:55:00,43.87,44.06,43.86,43.99,6400.0,40.573,40.7487,40.5637,40.6839,6400.0
2021-08-31 10:00:00,44.01,44.12,44.01,44.06,3897.0,40.7024,40.8042,40.7024,40.7487,3897.0
2021-08-31 10:05:00,44.06,44.06,43.86,43.88,5609.0,40.7487,40.7487,40.5637,40.5822,5609.0
2021-08-31 10:10:00,43.95,44.05,43.86,44.05,4624.0,40.647,40.7394,40.5637,40.7394,4624.0
2021-08-31 10:15:00,44.04,44.06,43.94,43.98,6391.0,40.7302,40.7487,40.6377,40.6747,6391.0
2021-08-31 10:20:00,43.98,43.99,43.85,43.87,8834.0,40.6747,40.6839,40.5545,40.573,8834.0
2021-08-31 10:25:00,43.86,43.86,43.73,43.83,8692.0,40.5637,40.5637,40.4435,40.536,8692.0
2021-08-31 10:30:00,43.86,43.9,43.78,43.85,3913.0,40.5637,40.6007,40.4897,40.5545,3913.0
2021-08-31 10:35:00,43.83,43.92,43.82,43.92,7577.0,40.536,40.6192,40.5267,40.6192,7577.0
2021-08-31 10:40:00,43.92,43.98,43.9,43.95,2666.0,40.6192,40.6747,40.6007,40.647,2666.0
2021-08-31 10:45:00,43.94,44.03,43.93,44.02,7744.0,40.6377,40.7209,40.6285,40.7117,7744.0
2021-08-31 10:50:00,44.03,44.06,43.99,44.01,6168.0,40.7209,40.7487,40.6839,40.7024,6168.0
2021-08-31 10:55:00,44.0,44.05,43.92,44.05,11814.0,40.6932,40.7394,40.6192,40.7394,11814.0
2021-08-31 11:00:00,44.02,44.04,43.86,43.89,12937.0,40.7117,40.7302,40.5637,40.5915,12937.0
2021-08-31 11:05:00,43.89,44.01,43.88,43.94,8793.0,40.5915,40.7024,40.5822,40.6377,8793.0
2021-08-31 11:10:00,43.93,43.96,43.91,43.96,11087.0,40.6285,40.6562,40.61,40.6562,11087.0
2021-08-31 11:15:00,43.95,44.1,43.94,44.08,10613.0,40.647,40.7857,40.6377,40.7672,10613.0
2021-08-31 11:20:00,44.09,44.09,44.02,44.08,12285.0,40.7764,40.7764,40.7117,40.7672,12285.0
2021-08-31 11:25:00,44.07,44.13,44.05,44.07,15619.0,40.7579,40.8134,40.7394,40.7579,15619.0
2021-08-31 11:30:00,44.1,44.1,44.03,44.03,10170.0,40.7857,40.7857,40.7209,40.7209,10170.0
2021-08-31 11:35:00,44.04,44.06,44.0,44.02,7791.0,40.7302,40.7487,40.6932,40.7117,7791.0
2021-08-31 11:40:00,44.0,44.09,43.96,44.09,5120.0,40.6932,40.7764,40.6562,40.7764,5120.0
2021-08-31 11:45:00,44.09,44.09,44.06,44.08,6328.0,40.7764,40.7764,40.7487,40.7672,6328.0
2021-08-31 11:50:00,44.08,44.15,44.08,44.14,6458.0,40.7672,40.8319,40.7672,40.8227,6458.0
2021-08-31 11:55:00,44.15,44.18,44.14,44.16,4457.0,40.8319,40.8597,40.8227,40.8412,4457.0
2021-08-31 12:00:00,44.15,44.23,44.14,44.22,11514.0,40.8319,40.9059,40.8227,40.8967,11514.0
2021-08-31 12:05:00,44.23,44.27,44.22,44.26,7102.0,40.9059,40.9429,40.8967,40.9337,7102.0
2021-08-31 12:10:00,44.23,44.27,44.19,44.25,10268.0,40.9059,40.9429,40.8689,40.9244,10268.0
2021-08-31 12:15:00,44.27,44.27,44.18,44.19,12128.0,40.9429,40.9429,40.8597,40.8689,12128.0
2021-08-31 12:20:00,44.19,44.24,44.18,44.23,8057.0,40.8689,40.9152,40.8597,40.9059,8057.0
2021-08-31 12:25:00,44.22,44.23,44.19,44.22,8201.0,40.8967,40.9059,40.8689,40.8967,8201.0
2021-08-31 12:30:00,44.25,44.25,44.18,44.22,6358.0,40.9244,40.9244,40.8597,40.8967,6358.0
2021-08-31 12:35:00,44.23,44.33,44.23,44.32,83351.0,40.9059,40.9984,40.9059,40.9891,83351.0
2021-08-31 12:40:00,44.32,44.33,44.24,44.29,24033.0,40.9891,40.9984,40.9152,40.9614,24033.0
2021-08-31 12:45:00,44.29,44.29,44.17,44.17,17726.0,40.9614,40.9614,40.8504,40.8504,17726.0
2021-08-31 12:50:00,44.19,44.19,44.02,44.02,8005.0,40.8689,40.8689,40.7117,40.7117,8005.0
2021-08-31 12:55:00,44.05,44.08,43.97,44.0,5491.0,40.7394,40.7672,40.6654,40.6932,5491.0
2021-08-31 13:00:00,43.99,44.02,43.95,43.99,5191.0,40.6839,40.7117,40.647,40.6839,5191.0
2021-08-31 13:05:00,44.02,44.05,43.95,43.95,2306.0,40.7117,40.7394,40.647,40.647,2306.0
2021-08-31 13:10:00,43.99,44.02,43.98,44.0,5095.0,40.6839,40.7117,40.6747,40.6932,5095.0
2021-08-31 13:15:00,43.99,43.99,43.87,43.87,4746.0,40.6839,40.6839,40.573,40.573,4746.0
2021-08-31 13:20:00,43.89,43.9,43.84,43.87,7955.0,40.5915,40.6007,40.5452,40.573,7955.0
2021-08-31 13:25:00,43.86,44.03,43.86,44.01,3708.0,40.5637,40.7209,40.5637,40.7024,3708.0
2021-08-31 13:30:00,44.05,44.05,44.01,44.04,6138.0,40.7394,40.7394,40.7024,40.7302,6138.0
2021-08-31 13:35:00,44.04,44.04,44.0,44.02,5446.0,40.7302,40.7302,40.6932,40.7117,5446.0
2021-08-31 13:40:00,44.02,44.1,44.02,44.09,3696.0,40.7117,40.7857,40.7117,40.7764,3696.0
2021-08-31 13:45:00,44.09,44.15,44.08,44.13,4431.0,40.7764,40.8319,40.7672,40.8134,4431.0
2021-08-31 13:50:00,44.12,44.15,44.12,44.15,7020.0,40.8042,40.8319,40.8042,40.8319,7020.0
2021-08-31 13:55:00,44.15,44.2,44.14,44.2,16278.0,40.8319,40.8782,40.8227,40.8782,16278.0
2021-08-31 14:00:00,44.23,44.26,44.15,44.15,4349.0,40.9059,40.9337,40.8319,40.8319,4349.0
2021-08-31 14:05:00,44.15,44.15,44.0,44.04,5879.0,40.8319,40.8319,40.6932,40.7302,5879.0
2021-08-31 14:10:00,44.04,44.09,44.01,44.09,3858.0,40.7302,40.7764,40.7024,40.7764,3858.0
2021-08-31 14:15:00,44.11,44.18,44.11,44.17,6016.0,40.7949,40.8597,40.7949,40.8504,6016.0
2021-08-31 14:20:00,44.19,44.19,44.15,44.16,6692.0,40.8689,40.8689,40.8319,40.8412,6692.0
2021-08-31 14:25:00,44.17,44.19,44.1,44.12,8523.0,40.8504,40.8689,40.7857,40.8042,8523.0
2021-08-31 14:30:00,44.13,44.17,44.12,44.16,6530.0,40.8134,40.8504,40.8042,40.8412,6530.0
2021-08-31 14:35:00,44.16,44.16,44.1,44.13,6207.0,40.8412,40.8412,40.7857,40.8134,6207.0
2021-08-31 14:40:00,44.13,44.14,44.05,44.06,7679.0,40.8134,40.8227,40.7394,40.7487,7679.0
2021-08-31 14:45:00,44.06,44.06,43.99,44.04,8546.0,40.7487,40.7487,40.6839,40.7302,8546.0
2021-08-31 14:50:00,44.02,44.08,44.0,44.07,8060.0,40.7117,40.7672,40.6932,40.7579,8060.0
2021-08-31 14:55:00,44.08,44.11,44.08,44.1,6404.0,40.7672,40.7949,40.7672,40.7857,6404.0
2021-08-31 15:00:00,44.08,44.08,44.02,44.04,7117.0,40.7672,40.7672,40.7117,40.7302,7117.0
2021-08-31 15:05:00,44.03,44.04,43.98,43.98,7361.0,40.7209,40.7302,40.6747,40.6747,7361.0
2021-08-31 15:10:00,43.94,43.96,43.88,43.9,6592.0,40.6377,40.6562,40.5822,40.6007,6592.0
2021-08-31 15:15:00,43.9,43.95,43.89,43.93,9392.0,40.6007,40.647,40.5915,40.6285,9392.0
2021-08-31 15:20:00,43.93,43.97,43.87,43.97,14014.0,40.6285,40.6654,40.573,40.6654,14014.0
2021-08-31 15:25:00,43.97,43.98,43.92,43.93,12070.0,40.6654,40.6747,40.6192,40.6285,12070.0
2021-08-31 15:30:00,43.93,43.96,43.9,43.93,21258.0,40.6285,40.6562,40.6007,40.6285,21258.0
2021-08-31 15:35:00,43.93,43.94,43.87,43.94,30381.0,40.6285,40.6377,40.573,40.6377,30381.0
2021-08-31 15:40:00,43.92,43.95,43.87,43.9,21366.0,40.6192,40.647,40.573,40.6007,21366.0
2021-08-31 15:45:00,43.89,43.9,43.85,43.9,28951.0,40.5915,40.6007,40.5545,40.6007,28951.0
2021-08-31 15:50:00,43.89,43.91,43.85,43.86,64139.0,40.5915,40.61,40.5545,40.5637,64139.0
2021-08-31 15:55:00,43.86,43.97,43.86,43.92,135027.0,40.5637,40.6654,40.5637,40.6192,135027.0
2021-09-01 09:30:00,43.97,43.97,43.58,43.74,10538.0,40.6654,40.6654,40.3048,40.4527,10538.0
2021-09-01 09:35:00,43.68,43.85,43.68,43.76,1700.0,40.3972,40.5545,40.3972,40.4712,1700.0
2021-09-01 09:40:00,43.74,43.74,43.47,43.6,4234.0,40.4527,40.4527,40.203,40.3233,4234.0
2021-09-01 09:45:00,43.48,43.48,43.22,43.41,11130.0,40.2123,40.2123,39.9718,40.1475,11130.0
2021-09-01 09:50:00,43.4,43.52,43.32,43.52,3223.0,40.1383,40.2493,40.0643,40.2493,3223.0
2021-09-01 09:55:00,43.54,43.55,43.43,43.51,4501.0,40.2678,40.277,40.166,40.24,4501.0
2021-09-01 10:00:00,43.51,43.66,43.51,43.61,9477.0,40.24,40.3787,40.24,40.3325,9477.0
2021-09-01 10:05:00,43.61,43.69,43.49,43.66,7281.0,40.3325,40.4065,40.2215,40.3787,7281.0
2021-09-01 10:10:00,43.66,43.68,43.49,43.58,12976.0,40.3787,40.3972,40.2215,40.3048,12976.0
2021-09-01 10:15:00,43.55,43.65,43.48,43.52,8443.0,40.277,40.3695,40.2123,40.2493,8443.0
2021-09-01 10:20:00,43.5,43.65,43.5,43.61,7447.0,40.2308,40.3695,40.2308,40.3325,7447.0
2021-09-01 10:25:00,43.65,43.72,43.6,43.72,4987.0,40.3695,40.4342,40.3233,40.4342,4987.0
2021-09-01 10:30:00,43.76,44.01,43.76,44.0,27300.0,40.4712,40.7024,40.4712,40.6932,27300.0
2021-09-01 10:35:00,44.0,44.0,43.74,43.76,31455.0,40.6932,40.6932,40.4527,40.4712,31455.0
2021-09-01 10:40:00,43.76,43.9,43.74,43.86,9033.0,40.4712,40.6007,40.4527,40.5637,9033.0
2021-09-01 10:45:00,43.91,44.0,43.86,43.93,10679.0,40.61,40.6932,40.5637,40.6285,10679.0
2021-09-01 10:50:00,43.96,43.97,43.85,43.96,16359.0,40.6562,40.6654,40.5545,40.6562,16359.0
2021-09-01 10:55:00,43.94,43.94,43.75,43.75,24398.0,40.6377,40.6377,40.462,40.462,24398.0
2021-09-01 11:00:00,43.74,43.77,43.65,43.68,8886.0,40.4527,40.4805,40.3695,40.3972,8886.0
2021-09-01 11:05:00,43.66,43.77,43.66,43.77,6132.0,40.3787,40.4805,40.3787,40.4805,6132.0
2021-09-01 11:10:00,43.8,43.8,43.56,43.58,8211.0,40.5082,40.5082,40.2863,40.3048,8211.0
2021-09-01 11:15:00,43.58,43.61,43.55,43.58,19107.0,40.3048,40.3325,40.277,40.3048,19107.0
2021-09-01 11:20:00,43.57,43.57,43.44,43.46,6588.0,40.2955,40.2955,40.1753,40.1938,6588.0
2021-09-01 11:25:00,43.43,43.52,43.43,43.51,13265.0,40.166,40.2493,40.166,40.24,13265.0
2021-09-01 11:30:00,43.51,43.59,43.5,43.59,17131.0,40.24,40.314,40.2308,40.314,17131.0
2021-09-01 11:35:00,43.6,43.63,43.52,43.56,14437.0,40.3233,40.351,40.2493,40.2863,14437.0
2021-09-01 11:40:00,43.55,43.56,43.52,43.52,9350.0,40.277,40.2863,40.2493,40.2493,9350.0
2021-09-01 11:45:00,43.51,43.59,43.51,43.58,11112.0,40.24,40.314,40.24,40.3048,11112.0
2021-09-01 11:50:00,43.58,43.65,43.58,43.63,9146.0,40.3048,40.3695,40.3048,40.351,9146.0
2021-09-01 11:55:00,43.61,43.65,43.53,43.53,7370.0,40.3325,40.3695,40.2585,40.2585,7370.0
2021-09-01 12:00:00,43.53,43.61,43.48,43.59,9861.0,40.2585,40.3325,40.2123,40.314,9861.0
2021-09-01 12:05:00,43.51,43.52,43.48,43.49,7703.0,40.24,40.2493,40.2123,40.2215,7703.0
2021-09-01 12:10:00,43.48,43.59,43.48,43.56,19661.0,40.2123,40.314,40.2123,40.2863,19661.0
2021-09-01 12:15:00,43.58,43.58,43.41,43.47,39698.0,40.3048,40.3048,40.1475,40.203,39698.0
2021-09-01 12:20:00,43.44,43.56,43.43,43.55,9362.0,40.1753,40.2863,40.166,40.277,9362.0
2021-09-01 12:25:00,43.53,43.67,43.53,43.66,9028.0,40.2585,40.388,40.2585,40.3787,9028.0
2021-09-01 12:30:00,43.66,43.8,43.66,43.79,7730.0,40.3787,40.5082,40.3787,40.499,7730.0
2021-09-01 12:35:00,43.78,43.89,43.78,43.82,48922.0,40.4897,40.5915,40.4897,40.5267,48922.0
2021-09-01 12:40:00,43.8,43.85,43.8,43.85,5908.0,40.5082,40.5545,40.5082,40.5545,5908.0
2021-09-01 12:45:00,43.85,43.88,43.83,43.86,5896.0,40.5545,40.5822,40.536,40.5637,5896.0
2021-09-01 12:50:00,43.84,43.87,43.82,43.83,6203.0,40.5452,40.573,40.5267,40.536,6203.0
2021-09-01 12:55:00,43.81,43.86,43.79,43.86,11501.0,40.5175,40.5637,40.499,40.5637,11501.0
2021-09-01 13:00:00,43.85,43.88,43.79,43.81,7906.0,40.5545,40.5822,40.499,40.5175,7906.0
2021-09-01 13:05:00,43.82,43.83,43.76,43.78,7329.0,40.5267,40.536,40.4712,40.4897,7329.0
2021-09-01 13:10:00,43.77,43.79,43.71,43.72,11373.0,40.4805,40.499,40.425,40.4342,11373.0
2021-09-01 13:15:00,43.73,43.73,43.61,43.63,8549.0,40.4435,40.4435,40.3325,40.351,8549.0
2021-09-01 13:20:00,43.63,43.7,43.62,43.7,5843.0,40.351,40.4157,40.3418,40.4157,5843.0
2021-09-01 13:25:00,43.71,43.72,43.69,43.71,5388.0,40.425,40.4342,40.4065,40.425,5388.0
2021-09-01 13:30:00,43.71,43.81,43.7,43.79,15010.0,40.425,40.5175,40.4157,40.499,15010.0
2021-09-01 13:35:00,43.8,43.82,43.74,43.74,10056.0,40.5082,40.5267,40.4527,40.4527,10056.0
2021-09-01 13:40:00,43.73,43.8,43.69,43.75,6814.0,40.4435,40.5082,40.4065,40.462,6814.0
2021-09-01 13:45:00,43.75,43.78,43.72,43.73,4187.0,40.462,40.4897,40.4342,40.4435,4187.0
2021-09-01 13:50:00,43.73,43.77,43.71,43.74,6983.0,40.4435,40.4805,40.425,40.4527,6983.0
2021-09-01 13:55:00,43.74,43.75,43.68,43.73,5273.0,40.4527,40.462,40.3972,40.4435,5273.0
2021-09-01 14:00:00,43.73,43.74,43.66,43.69,4710.0,40.4435,40.4527,40.3787,40.4065,4710.0
2021-09-01 14:05:00,43.69,43.76,43.69,43.76,5766.0,40.4065,40.4712,40.4065,40.4712,5766.0
2021-09-01 14:10:00,43.74,43.76,43.62,43.63,8547.0,40.4527,40.4712,40.3418,40.351,8547.0
2021-09-01 14:15:00,43.63,43.63,43.57,43.6,10957.0,40.351,40.351,40.2955,40.3233,10957.0
2021-09-01 14:20:00,43.59,43.62,43.57,43.58,6011.0,40.314,40.3418,40.2955,40.3048,6011.0
2021-09-01 14:25:00,43.57,43.6,43.55,43.56,5556.0,40.2955,40.3233,40.277,40.2863,5556.0
2021-09-01 14:30:00,43.57,43.57,43.47,43.47,5557.0,40.2955,40.2955,40.203,40.203,5557.0
2021-09-01 14:35:00,43.46,43.5,43.43,43.48,7422.0,40.1938,40.2308,40.166,40.2123,7422.0
2021-09-01 14:40:00,43.47,43.58,43.47,43.57,9559.0,40.203,40.3048,40.203,40.2955,9559.0
2021-09-01 14:45:00,43.56,43.62,43.56,43.61,4754.0,40.2863,40.3418,40.2863,40.3325,4754.0
2021-09-01 14:50:00,43.62,43.66,43.59,43.64,10460.0,40.3418,40.3787,40.314,40.3602,10460.0
2021-09-01 14:55:00,43.65,43.7,43.64,43.66,11436.0,40.3695,40.4157,40.3602,40.3787,11436.0
2021-09-01 15:00:00,43.66,43.66,43.6,43.64,9520.0,40.3787,40.3787,40.3233,40.3602,9520.0
2021-09-01 15:05:00,43.63,43.64,43.55,43.57,14888.0,40.351,40.3602,40.277,40.2955,14888.0
2021-09-01 15:10:00,43.56,43.65,43.55,43.62,13074.0,40.2863,40.3695,40.277,40.3418,13074.0
2021-09-01 15:15:00,43.62,43.62,43.54,43.59,7614.0,40.3418,40.3418,40.2678,40.314,7614.0
2021-09-01 15:20:00,43.59,43.66,43.57,43.66,9162.0,40.314,40.3787,40.2955,40.3787,9162.0
2021-09-01 15:25:00,43.64,43.68,43.63,43.66,7231.0,40.3602,40.3972,40.351,40.3787,7231.0
2021-09-01 15:30:00,43.66,43.77,43.65,43.71,15008.0,40.3787,40.4805,40.3695,40.425,15008.0
2021-09-01 15:35:00,43.7,43.73,43.64,43.65,18066.0,40.4157,40.4435,40.3602,40.3695,18066.0
2021-09-01 15:40:00,43.66,43.69,43.63,43.67,16811.0,40.3787,40.4065,40.351,40.388,16811.0
2021-09-01 15:45:00,43.67,43.72,43.67,43.71,17897.0,40.388,40.4342,40.388,40.425,17897.0
2021-09-01 15:50:00,43.72,43.78,43.69,43.74,35686.0,40.4342,40.4897,40.4065,40.4527,35686.0
2021-09-01 15:55:00,43.73,43.82,43.67,43.8,121378.0,40.4435,40.5267,40.388,40.5082,121378.0
2021-09-02 09:30:00,44.23,44.74,44.23,44.66,10311.0,40.9059,41.3776,40.9059,41.3036,10311.0
2021-09-02 09:35:00,44.66,44.66,44.39,44.61,38282.0,41.3036,41.3036,41.0539,41.2573,38282.0
2021-09-02 09:40:00,44.66,44.71,44.57,44.58,6911.0,41.3036,41.3498,41.2204,41.2296,6911.0
2021-09-02 09:45:00,44.58,44.58,44.31,44.32,7112.0,41.2296,41.2296,40.9799,40.9891,7112.0
2021-09-02 09:50:00,44.34,44.53,44.3,44.53,3614.0,41.0076,41.1834,40.9706,41.1834,3614.0
2021-09-02 09:55:00,44.59,44.69,44.5,44.69,14890.0,41.2389,41.3313,41.1556,41.3313,14890.0
2021-09-02 10:00:00,44.73,44.81,44.68,44.77,8878.0,41.3683,41.4423,41.3221,41.4053,8878.0
2021-09-02 10:05:00,44.77,44.95,44.76,44.91,6445.0,41.4053,41.5718,41.3961,41.5348,6445.0
2021-09-02 10:10:00,44.88,44.93,44.84,44.87,5623.0,41.5071,41.5533,41.4701,41.4978,5623.0
2021-09-02 10:15:00,44.84,44.95,44.75,44.94,3881.0,41.4701,41.5718,41.3868,41.5625,3881.0
2021-09-02 10:20:00,44.92,45.04,44.9,45.01,6633.0,41.5441,41.655,41.5256,41.6273,6633.0
2021-09-02 10:25:00,44.98,44.98,44.85,44.97,5147.0,41.5995,41.5995,41.4793,41.5903,5147.0
2021-09-02 10:30:00,45.01,45.07,44.97,45.04,15684.0,41.6273,41.6828,41.5903,41.655,15684.0
2021-09-02 10:35:00,45.01,45.09,44.97,45.0,3939.0,41.6273,41.7013,41.5903,41.618,3939.0
2021-09-02 10:40:00,44.98,45.07,44.96,45.02,6674.0,41.5995,41.6828,41.581,41.6365,6674.0
2021-09-02 10:45:00,45.0,45.05,44.93,45.0,7589.0,41.618,41.6643,41.5533,41.618,7589.0
2021-09-02 10:50:00,45.04,45.07,44.97,44.99,3765.0,41.655,41.6828,41.5903,41.6088,3765.0
2021-09-02 10:55:00,44.98,45.04,44.98,45.0,4057.0,41.5995,41.655,41.5995,41.618,4057.0
2021-09-02 11:00:00,44.99,45.08,44.97,45.06,5538.0,41.6088,41.692,41.5903,41.6735,5538.0
2021-09-02 11:05:00,45.04,45.13,45.04,45.09,6210.0,41.655,41.7383,41.655,41.7013,6210.0
2021-09-02 11:10:00,45.08,45.12,45.05,45.09,5298.0,41.692,41.729,41.6643,41.7013,5298.0
2021-09-02 11:15:00,45.11,45.17,45.09,45.1,20137.0,41.7198,41.7753,41.7013,41.7105,20137.0
2021-09-02 11:20:00,45.12,45.15,45.03,45.06,5781.0,41.729,41.7568,41.6458,41.6735,5781.0
2021-09-02 11:25:00,45.06,45.06,45.0,45.01,4088.0,41.6735,41.6735,41.618,41.6273,4088.0
2021-09-02 11:30:00,45.02,45.06,44.96,45.03,6777.0,41.6365,41.6735,41.581,41.6458,6777.0
2021-09-02 11:35:00,45.03,45.05,44.95,44.96,4778.0,41.6458,41.6643,41.5718,41.581,4778.0
2021-09-02 11:40:00,45.01,45.17,45.0,45.17,4126.0,41.6273,41.7753,41.618,41.7753,4126.0
2021-09-02 11:45:00,45.15,45.19,45.15,45.17,5326.0,41.7568,41.7938,41.7568,41.7753,5326.0
2021-09-02 11:50:00,45.17,45.19,45.14,45.14,5000.0,41.7753,41.7938,41.7475,41.7475,5000.0
2021-09-02 11:55:00,45.14,45.2,45.14,45.19,3020.0,41.7475,41.803,41.7475,41.7938,3020.0
2021-09-02 12:00:00,45.18,45.19,45.12,45.14,9359.0,41.7845,41.7938,41.729,41.7475,9359.0
2021-09-02 12:05:00,45.11,45.12,45.05,45.05,7808.0,41.7198,41.729,41.6643,41.6643,7808.0
2021-09-02 12:10:00,45.05,45.06,44.96,44.98,6966.0,41.6643,41.6735,41.581,41.5995,6966.0
2021-09-02 12:15:00,44.99,45.05,44.98,45.02,4364.0,41.6088,41.6643,41.5995,41.6365,4364.0
2021-09-02 12:20:00,45.02,45.04,44.99,45.03,4572.0,41.6365,41.655,41.6088,41.6458,4572.0
2021-09-02 12:25:00,45.02,45.04,44.99,45.04,2816.0,41.6365,41.655,41.6088,41.655,2816.0
2021-09-02 12:30:00,45.03,45.03,44.96,44.98,7454.0,41.6458,41.6458,41.581,41.5995,7454.0
2021-09-02 12:35:00,44.99,45.03,44.97,45.03,3381.0,41.6088,41.6458,41.5903,41.6458,3381.0
2021-09-02 12:40:00,45.03,45.14,45.01,45.13,6643.0,41.6458,41.7475,41.6273,41.7383,6643.0
2021-09-02 12:45:00,45.11,45.11,45.02,45.02,4169.0,41.7198,41.7198,41.6365,41.6365,4169.0
2021-09-02 12:50:00,45.02,45.09,45.0,45.08,6601.0,41.6365,41.7013,41.618,41.692,6601.0
2021-09-02 12:55:00,45.08,45.13,45.08,45.13,4018.0,41.692,41.7383,41.692,41.7383,4018.0
2021-09-02 13:00:00,45.13,45.13,45.05,45.05,3702.0,41.7383,41.7383,41.6643,41.6643,3702.0
2021-09-02 13:05:00,45.05,45.13,45.01,45.13,3846.0,41.6643,41.7383,41.6273,41.7383,3846.0
2021-09-02 13:10:00,45.1,45.1,44.98,44.98,3364.0,41.7105,41.7105,41.5995,41.5995,3364.0
2021-09-02 13:15:00,44.99,45.07,44.99,45.04,2915.0,41.6088,41.6828,41.6088,41.655,2915.0
2021-09-02 13:20:00,45.01,45.05,44.98,45.04,3285.0,41.6273,41.6643,41.5995,41.655,3285.0
2021-09-02 13:25:00,45.03,45.03,44.96,44.97,3921.0,41.6458,41.6458,41.581,41.5903,3921.0
2021-09-02 13:30:00,44.97,45.04,44.97,45.0,2790.0,41.5903,41.655,41.5903,41.618,2790.0
2021-09-02 13:35:00,45.0,45.02,44.95,45.02,4460.0,41.618,41.6365,41.5718,41.6365,4460.0
2021-09-02 13:40:00,45.03,45.04,45.0,45.01,3532.0,41.6458,41.655,41.618,41.6273,3532.0
2021-09-02 13:45:00,45.0,45.0,44.97,44.97,1477.0,41.618,41.618,41.5903,41.5903,1477.0
2021-09-02 13:50:00,44.97,45.0,44.92,44.93,4503.0,41.5903,41.618,41.5441,41.5533,4503.0
2021-09-02 13:55:00,44.93,44.94,44.92,44.92,1676.0,41.5533,41.5625,41.5441,41.5441,1676.0
2021-09-02 14:00:00,44.91,44.93,44.84,44.88,5634.0,41.5348,41.5533,41.4701,41.5071,5634.0
2021-09-02 14:05:00,44.87,44.88,44.8,44.82,3417.0,41.4978,41.5071,41.4331,41.4516,3417.0
2021-09-02 14:10:00,44.84,44.84,44.72,44.75,3356.0,41.4701,41.4701,41.3591,41.3868,3356.0
2021-09-02 14:15:00,44.75,44.8,44.75,44.77,4155.0,41.3868,41.4331,41.3868,41.4053,4155.0
2021-09-02 14:20:00,44.78,44.81,44.74,44.75,4094.0,41.4146,41.4423,41.3776,41.3868,4094.0
2021-09-02 14:25:00,44.76,44.83,44.72,44.75,4999.0,41.3961,41.4608,41.3591,41.3868,4999.0
2021-09-02 14:30:00,44.74,44.78,44.73,44.74,5198.0,41.3776,41.4146,41.3683,41.3776,5198.0
2021-09-02 14:35:00,44.74,44.74,44.69,44.73,2303.0,41.3776,41.3776,41.3313,41.3683,2303.0
2021-09-02 14:40:00,44.72,44.79,44.71,44.76,5888.0,41.3591,41.4238,41.3498,41.3961,5888.0
2021-09-02 14:45:00,44.77,44.8,44.77,44.78,5022.0,41.4053,41.4331,41.4053,41.4146,5022.0
2021-09-02 14:50:00,44.79,44.87,44.78,44.84,27330.0,41.4238,41.4978,41.4146,41.4701,27330.0
2021-09-02 14:55:00,44.84,44.89,44.84,44.87,3569.0,41.4701,41.5163,41.4701,41.4978,3569.0
2021-09-02 15:00:00,44.89,44.96,44.88,44.92,6621.0,41.5163,41.581,41.5071,41.5441,6621.0
2021-09-02 15:05:00,44.91,44.93,44.91,44.91,4248.0,41.5348,41.5533,41.5348,41.5348,4248.0
2021-09-02 15:10:00,44.92,45.0,44.9,45.0,9543.0,41.5441,41.618,41.5256,41.618,9543.0
2021-09-02 15:15:00,45.0,45.14,45.0,45.11,23371.0,41.618,41.7475,41.618,41.7198,23371.0
2021-09-02 15:20:00,45.1,45.2,45.1,45.16,57303.0,41.7105,41.803,41.7105,41.766,57303.0
2021-09-02 15:25:00,45.16,45.2,45.08,45.11,14528.0,41.766,41.803,41.692,41.7198,14528.0
2021-09-02 15:30:00,45.11,45.13,44.99,45.07,23797.0,41.7198,41.7383,41.6088,41.6828,23797.0
2021-09-02 15:35:00,45.07,45.09,44.99,44.99,11418.0,41.6828,41.7013,41.6088,41.6088,11418.0
2021-09-02 15:40:00,44.99,45.01,44.96,44.98,12232.0,41.6088,41.6273,41.581,41.5995,12232.0
2021-09-02 15:45:00,44.98,44.99,44.94,44.98,10288.0,41.5995,41.6088,41.5625,41.5995,10288.0
2021-09-02 15:50:00,44.99,45.1,44.96,45.0,29249.0,41.6088,41.7105,41.581,41.618,29249.0
2021-09-02 15:55:00,45.01,45.08,44.98,45.04,38828.0,41.6273,41.692,41.5995,41.655,38828.0
2021-09-03 09:30:00,45.12,45.15,44.86,45.15,8507.0,41.729,41.7568,41.4886,41.7568,8507.0
2021-09-03 09:35:00,45.18,45.25,44.93,44.93,9700.0,41.7845,41.8492,41.5533,41.5533,9700.0
2021-09-03 09:40:00,44.91,45.18,44.9,45.17,3390.0,41.5348,41.7845,41.5256,41.7753,3390.0
2021-09-03 09:45:00,45.16,45.4,45.16,45.39,6865.0,41.766,41.988,41.766,41.9787,6865.0
2021-09-03 09:50:00,45.38,45.4,45.3,45.36,6460.0,41.9695,41.988,41.8955,41.951,6460.0
2021-09-03 09:55:00,45.35,45.35,45.18,45.19,6565.0,41.9417,41.9417,41.7845,41.7938,6565.0
2021-09-03 10:00:00,45.13,45.18,45.03,45.14,9373.0,41.7383,41.7845,41.6458,41.7475,9373.0
2021-09-03 10:05:00,45.14,45.35,45.08,45.31,8138.0,41.7475,41.9417,41.692,41.9047,8138.0
2021-09-03 10:10:00,45.32,45.54,45.32,45.49,9248.0,41.914,42.1175,41.914,42.0712,9248.0
2021-09-03 10:15:00,45.52,45.58,45.48,45.51,2601.0,42.099,42.1544,42.062,42.0897,2601.0
2021-09-03 10:20:00,45.49,45.5,45.35,45.35,5945.0,42.0712,42.0805,41.9417,41.9417,5945.0
2021-09-03 10:25:00,45.31,45.31,45.17,45.17,2100.0,41.9047,41.9047,41.7753,41.7753,2100.0
2021-09-03 10:30:00,45.16,45.16,45.11,45.12,2417.0,41.766,41.766,41.7198,41.729,2417.0
2021-09-03 10:35:00,45.12,45.18,45.03,45.06,4303.0,41.729,41.7845,41.6458,41.6735,4303.0
2021-09-03 10:40:00,45.06,45.09,44.96,44.98,3212.0,41.6735,41.7013,41.581,41.5995,3212.0
2021-09-03 10:45:00,45.01,45.01,44.94,44.95,3319.0,41.6273,41.6273,41.5625,41.5718,3319.0
2021-09-03 10:50:00,44.98,45.05,44.94,44.94,2953.0,41.5995,41.6643,41.5625,41.5625,2953.0
2021-09-03 10:55:00,44.96,45.06,44.92,45.05,5624.0,41.581,41.6735,41.5441,41.6643,5624.0
2021-09-03 11:00:00,45.05,45.09,45.05,45.09,1401.0,41.6643,41.7013,41.6643,41.7013,1401.0
2021-09-03 11:05:00,45.05,45.06,44.99,45.06,2854.0,41.6643,41.6735,41.6088,41.6735,2854.0
2021-09-03 11:10:00,45.04,45.06,44.95,44.97,4256.0,41.655,41.6735,41.5718,41.5903,4256.0
2021-09-03 11:15:00,44.99,44.99,44.92,44.93,1701.0,41.6088,41.6088,41.5441,41.5533,1701.0
2021-09-03 11:20:00,44.9,44.9,44.79,44.83,6227.0,41.5256,41.5256,41.4238,41.4608,6227.0
2021-09-03 11:25:00,44.82,44.83,44.77,44.8,1399.0,41.4516,41.4608,41.4053,41.4331,1399.0
2021-09-03 11:30:00,44.81,44.82,44.75,44.75,1579.0,41.4423,41.4516,41.3868,41.3868,1579.0
2021-09-03 11:35:00,44.75,44.8,44.75,44.79,1500.0,41.3868,41.4331,41.3868,41.4238,1500.0
2021-09-03 11:40:00,44.81,44.92,44.79,44.89,2473.0,41.4423,41.5441,41.4238,41.5163,2473.0
2021-09-03 11:45:00,44.87,44.98,44.87,44.98,2182.0,41.4978,41.5995,41.4978,41.5995,2182.0
2021-09-03 11:50:00,44.96,45.03,44.95,45.01,2945.0,41.581,41.6458,41.5718,41.6273,2945.0
2021-09-03 11:55:00,45.0,45.0,44.91,44.94,2434.0,41.618,41.618,41.5348,41.5625,2434.0
2021-09-03 12:00:00,44.9,44.92,44.81,44.81,15423.0,41.5256,41.5441,41.4423,41.4423,15423.0
2021-09-03 12:05:00,44.82,44.88,44.81,44.84,1590.0,41.4516,41.5071,41.4423,41.4701,1590.0
2021-09-03 12:10:00,44.79,44.81,44.75,44.75,2027.0,41.4238,41.4423,41.3868,41.3868,2027.0
2021-09-03 12:15:00,44.78,44.78,44.74,44.74,1236.0,41.4146,41.4146,41.3776,41.3776,1236.0
2021-09-03 12:20:00,44.75,44.81,44.75,44.8,5509.0,41.3868,41.4423,41.3868,41.4331,5509.0
2021-09-03 12:25:00,44.8,44.82,44.8,44.82,2584.0,41.4331,41.4516,41.4331,41.4516,2584.0
2021-09-03 12:30:00,44.83,44.87,44.81,44.84,4414.0,41.4608,41.4978,41.4423,41.4701,4414.0
2021-09-03 12:35:00,44.83,44.84,44.8,44.8,3270.0,41.4608,41.4701,41.4331,41.4331,3270.0
2021-09-03 12:40:00,44.81,44.92,44.78,44.92,3363.0,41.4423,41.5441,41.4146,41.5441,3363.0
2021-09-03 12:45:00,44.9,44.9,44.85,44.87,2764.0,41.5256,41.5256,41.4793,41.4978,2764.0
2021-09-03 12:50:00,44.9,44.9,44.84,44.86,3167.0,41.5256,41.5256,41.4701,41.4886,3167.0
2021-09-03 12:55:00,44.86,44.86,44.82,44.84,2155.0,41.4886,41.4886,41.4516,41.4701,2155.0
2021-09-03 13:00:00,44.85,44.88,44.82,44.85,2762.0,41.4793,41.5071,41.4516,41.4793,2762.0
2021-09-03 13:05:00,44.83,44.86,44.83,44.86,1810.0,41.4608,41.4886,41.4608,41.4886,1810.0
2021-09-03 13:10:00,44.87,44.88,44.85,44.88,2737.0,41.4978,41.5071,41.4793,41.5071,2737.0
2021-09-03 13:15:00,44.89,44.89,44.78,44.8,5952.0,41.5163,41.5163,41.4146,41.4331,5952.0
2021-09-03 13:20:00,44.81,44.84,44.81,44.84,1298.0,41.4423,41.4701,41.4423,41.4701,1298.0
2021-09-03 13:25:00,44.85,44.85,44.81,44.84,4488.0,41.4793,41.4793,41.4423,41.4701,4488.0
2021-09-03 13:30:00,44.84,44.89,44.84,44.88,500.0,41.4701,41.5163,41.4701,41.5071,500.0
2021-09-03 13:35:00,44.87,44.88,44.8,44.88,3889.0,41.4978,41.5071,41.4331,41.5071,3889.0
2021-09-03 13:40:00,44.89,44.89,44.83,44.84,3095.0,41.5163,41.5163,41.4608,41.4701,3095.0
2021-09-03 13:45:00,44.84,44.86,44.82,44.82,1758.0,41.4701,41.4886,41.4516,41.4516,1758.0
2021-09-03 13:50:00,44.81,44.84,44.8,44.82,2183.0,41.4423,41.4701,41.4331,41.4516,2183.0
2021-09-03 13:55:00,44.82,44.86,44.82,44.86,2551.0,41.4516,41.4886,41.4516,41.4886,2551.0
2021-09-03 14:00:00,44.86,44.87,44.83,44.87,1511.0,41.4886,41.4978,41.4608,41.4978,1511.0
2021-09-03 14:05:00,44.87,44.92,44.86,44.92,5018.0,41.4978,41.5441,41.4886,41.5441,5018.0
2021-09-03 14:10:00,44.92,44.97,44.92,44.96,2793.0,41.5441,41.5903,41.5441,41.581,2793.0
2021-09-03 14:15:00,44.95,45.04,44.95,45.04,1864.0,41.5718,41.655,41.5718,41.655,1864.0
2021-09-03 14:20:00,45.04,45.12,45.04,45.04,12522.0,41.655,41.729,41.655,41.655,12522.0
2021-09-03 14:25:00,45.04,45.05,44.99,45.01,2476.0,41.655,41.6643,41.6088,41.6273,2476.0
2021-09-03 14:30:00,45.01,45.01,44.97,44.97,2241.0,41.6273,41.6273,41.5903,41.5903,2241.0
2021-09-03 14:35:00,44.98,45.02,44.98,45.02,1823.0,41.5995,41.6365,41.5995,41.6365,1823.0
2021-09-03 14:40:00,45.01,45.05,45.01,45.04,3274.0,41.6273,41.6643,41.6273,41.655,3274.0
2021-09-03 14:45:00,45.03,45.07,45.02,45.06,5675.0,41.6458,41.6828,41.6365,41.6735,5675.0
2021-09-03 14:50:00,45.07,45.07,45.03,45.04,4050.0,41.6828,41.6828,41.6458,41.655,4050.0
2021-09-03 14:55:00,45.05,45.05,44.98,45.02,3989.0,41.6643,41.6643,41.5995,41.6365,3989.0
2021-09-03 15:00:00,45.01,45.04,44.99,45.01,5105.0,41.6273,41.655,41.6088,41.6273,5105.0
2021-09-03 15:05:00,45.02,45.04,45.0,45.04,2885.0,41.6365,41.655,41.618,41.655,2885.0
2021-09-03 15:10:00,45.03,45.05,45.02,45.04,3608.0,41.6458,41.6643,41.6365,41.655,3608.0
2021-09-03 15:15:00,45.04,45.04,44.99,45.04,3718.0,41.655,41.655,41.6088,41.655,3718.0
2021-09-03 15:20:00,45.04,45.04,44.98,44.98,4123.0,41.655,41.655,41.5995,41.5995,4123.0
2021-09-03 15:25:00,44.99,45.0,44.93,44.96,10074.0,41.6088,41.618,41.5533,41.581,10074.0
2021-09-03 15:30:00,44.96,45.08,44.96,45.07,14158.0,41.581,41.692,41.581,41.6828,14158.0
2021-09-03 15:35:00,45.07,45.11,45.04,45.07,9857.0,41.6828,41.7198,41.655,41.6828,9857.0
2021-09-03 15:40:00,45.08,45.09,44.97,45.02,16091.0,41.692,41.7013,41.5903,41.6365,16091.0
2021-09-03 15:45:00,45.02,45.03,44.97,45.02,11992.0,41.6365,41.6458,41.5903,41.6365,11992.0
2021-09-03 15:50:00,45.02,45.08,45.0,45.06,22799.0,41.6365,41.692,41.618,41.6735,22799.0
2021-09-03 15:55:00,45.06,45.1,45.02,45.03,51478.0,41.6735,41.7105,41.6365,41.6458,51478.0
2021-09-07 09:30:00,44.65,45.14,44.59,44.99,15129.0,41.2943,41.7475,41.2389,41.6088,15129.0
2021-09-07 09:35:00,45.04,45.27,45.01,45.19,8363.0,41.655,41.8677,41.6273,41.7938,8363.0
2021-09-07 09:40:00,45.24,45.4,45.18,45.4,7650.0,41.84,41.988,41.7845,41.988,7650.0
2021-09-07 09:45:00,45.36,45.48,45.35,45.43,4798.0,41.951,42.062,41.9417,42.0157,4798.0
2021-09-07 09:50:00,45.41,45.43,45.32,45.32,3609.0,41.9972,42.0157,41.914,41.914,3609.0
2021-09-07 09:55:00,45.31,45.33,45.12,45.13,2545.0,41.9047,41.9232,41.729,41.7383,2545.0
2021-09-07 10:00:00,45.12,45.49,45.12,45.47,20104.0,41.729,42.0712,41.729,42.0527,20104.0
2021-09-07 10:05:00,45.48,45.48,45.2,45.25,4774.0,42.062,42.062,41.803,41.8492,4774.0
2021-09-07 10:10:00,45.22,45.28,45.14,45.15,6400.0,41.8215,41.877,41.7475,41.7568,6400.0
2021-09-07 10:15:00,45.18,45.26,45.17,45.22,8141.0,41.7845,41.8585,41.7753,41.8215,8141.0
2021-09-07 10:20:00,45.2,45.26,45.0,45.02,7064.0,41.803,41.8585,41.618,41.6365,7064.0
2021-09-07 10:25:00,44.98,45.08,44.98,45.03,8802.0,41.5995,41.692,41.5995,41.6458,8802.0
2021-09-07 10:30:00,45.05,45.05,44.74,44.8,9611.0,41.6643,41.6643,41.3776,41.4331,9611.0
2021-09-07 10:35:00,44.83,44.95,44.82,44.87,9245.0,41.4608,41.5718,41.4516,41.4978,9245.0
2021-09-07 10:40:00,44.86,44.93,44.82,44.89,3229.0,41.4886,41.5533,41.4516,41.5163,3229.0
2021-09-07 10:45:00,44.89,44.93,44.84,44.88,7802.0,41.5163,41.5533,41.4701,41.5071,7802.0
2021-09-07 10:50:00,44.88,44.88,44.8,44.81,3737.0,41.5071,41.5071,41.4331,41.4423,3737.0
2021-09-07 10:55:00,44.8,44.9,44.8,44.87,4027.0,41.4331,41.5256,41.4331,41.4978,4027.0
2021-09-07 11:00:00,44.87,44.87,44.7,44.74,7470.0,41.4978,41.4978,41.3406,41.3776,7470.0
2021-09-07 11:05:00,44.75,44.75,44.68,44.68,2794.0,41.3868,41.3868,41.3221,41.3221,2794.0
2021-09-07 11:10:00,44.66,44.82,44.63,44.75,5820.0,41.3036,41.4516,41.2758,41.3868,5820.0
2021-09-07 11:15:00,44.75,44.82,44.74,44.78,4773.0,41.3868,41.4516,41.3776,41.4146,4773.0
2021-09-07 11:20:00,44.79,44.87,44.74,44.83,3800.0,41.4238,41.4978,41.3776,41.4608,3800.0
2021-09-07 11:25:00,44.84,44.92,44.84,44.91,1600.0,41.4701,41.5441,41.4701,41.5348,1600.0
2021-09-07 11:30:00,44.9,45.04,44.9,45.0,7342.0,41.5256,41.655,41.5256,41.618,7342.0
2021-09-07 11:35:00,44.99,45.0,44.92,44.93,3351.0,41.6088,41.618,41.5441,41.5533,3351.0
2021-09-07 11:40:00,44.9,44.99,44.89,44.97,3170.0,41.5256,41.6088,41.5163,41.5903,3170.0
2021-09-07 11:45:00,44.96,44.96,44.9,44.91,3863.0,41.581,41.581,41.5256,41.5348,3863.0
2021-09-07 11:50:00,44.9,44.9,44.77,44.77,3219.0,41.5256,41.5256,41.4053,41.4053,3219.0
2021-09-07 11:55:00,44.76,44.77,44.72,44.75,4935.0,41.3961,41.4053,41.3591,41.3868,4935.0
2021-09-07 12:00:00,44.75,44.8,44.71,44.77,4986.0,41.3868,41.4331,41.3498,41.4053,4986.0
2021-09-07 12:05:00,44.78,44.83,44.78,44.8,3887.0,41.4146,41.4608,41.4146,41.4331,3887.0
2021-09-07 12:10:00,44.8,44.82,44.74,44.74,4533.0,41.4331,41.4516,41.3776,41.3776,4533.0
2021-09-07 12:15:00,44.73,44.74,44.65,44.65,6942.0,41.3683,41.3776,41.2943,41.2943,6942.0
2021-09-07 12:20:00,44.66,44.67,44.63,44.63,7695.0,41.3036,41.3128,41.2758,41.2758,7695.0
2021-09-07 12:25:00,44.63,44.72,44.63,44.68,7254.0,41.2758,41.3591,41.2758,41.3221,7254.0
2021-09-07 12:30:00,44.68,44.7,44.67,44.68,4341.0,41.3221,41.3406,41.3128,41.3221,4341.0
2021-09-07 12:35:00,44.69,44.7,44.64,44.64,4746.0,41.3313,41.3406,41.2851,41.2851,4746.0
2021-09-07 12:40:00,44.65,44.73,44.65,44.71,6569.0,41.2943,41.3683,41.2943,41.3498,6569.0
2021-09-07 12:45:00,44.72,44.75,44.71,44.72,3263.0,41.3591,41.3868,41.3498,41.3591,3263.0
2021-09-07 12:50:00,44.74,44.74,44.67,44.71,8142.0,41.3776,41.3776,41.3128,41.3498,8142.0
2021-09-07 12:55:00,44.7,44.72,44.67,44.69,4510.0,41.3406,41.3591,41.3128,41.3313,4510.0
2021-09-07 13:00:00,44.69,44.72,44.64,44.68,5622.0,41.3313,41.3591,41.2851,41.3221,5622.0
2021-09-07 13:05:00,44.67,44.67,44.64,44.66,3017.0,41.3128,41.3128,41.2851,41.3036,3017.0
2021-09-07 13:10:00,44.64,44.71,44.62,44.7,4967.0,41.2851,41.3498,41.2666,41.3406,4967.0
2021-09-07 13:15:00,44.72,44.74,44.71,44.74,4794.0,41.3591,41.3776,41.3498,41.3776,4794.0
2021-09-07 13:20:00,44.75,44.78,44.68,44.69,7062.0,41.3868,41.4146,41.3221,41.3313,7062.0
2021-09-07 13:25:00,44.69,44.7,44.59,44.59,13536.0,41.3313,41.3406,41.2389,41.2389,13536.0
2021-09-07 13:30:00,44.59,44.62,44.57,44.59,9969.0,41.2389,41.2666,41.2204,41.2389,9969.0
2021-09-07 13:35:00,44.59,44.61,44.56,44.61,7090.0,41.2389,41.2573,41.2111,41.2573,7090.0
2021-09-07 13:40:00,44.6,44.61,44.59,44.61,12018.0,41.2481,41.2573,41.2389,41.2573,12018.0
2021-09-07 13:45:00,44.6,44.63,44.6,44.6,7722.0,41.2481,41.2758,41.2481,41.2481,7722.0
2021-09-07 13:50:00,44.61,44.62,44.58,44.61,12610.0,41.2573,41.2666,41.2296,41.2573,12610.0
2021-09-07 13:55:00,44.62,44.68,44.61,44.66,9820.0,41.2666,41.3221,41.2573,41.3036,9820.0
2021-09-07 14:00:00,44.66,44.66,44.62,44.62,7545.0,41.3036,41.3036,41.2666,41.2666,7545.0
2021-09-07 14:05:00,44.62,44.62,44.54,44.54,6711.0,41.2666,41.2666,41.1926,41.1926,6711.0
2021-09-07 14:10:00,44.55,44.55,44.51,44.54,7465.0,41.2019,41.2019,41.1649,41.1926,7465.0
2021-09-07 14:15:00,44.54,44.57,44.42,44.43,12359.0,41.1926,41.2204,41.0816,41.0909,12359.0
2021-09-07 14:20:00,44.46,44.49,44.44,44.49,11097.0,41.1186,41.1464,41.1001,41.1464,11097.0
2021-09-07 14:25:00,44.49,44.49,44.41,44.42,10613.0,41.1464,41.1464,41.0724,41.0816,10613.0
2021-09-07 14:30:00,44.41,44.43,44.34,44.41,25275.0,41.0724,41.0909,41.0076,41.0724,25275.0
2021-09-07 14:35:00,44.41,44.48,44.38,44.48,10495.0,41.0724,41.1371,41.0446,41.1371,10495.0
2021-09-07 14:40:00,44.48,44.51,44.47,44.5,6831.0,41.1371,41.1649,41.1279,41.1556,6831.0
2021-09-07 14:45:00,44.49,44.51,44.42,44.43,6699.0,41.1464,41.1649,41.0816,41.0909,6699.0
2021-09-07 14:50:00,44.43,44.48,44.43,44.48,5795.0,41.0909,41.1371,41.0909,41.1371,5795.0
2021-09-07 14:55:00,44.48,44.5,44.46,44.47,7939.0,41.1371,41.1556,41.1186,41.1279,7939.0
2021-09-07 15:00:00,44.47,44.53,44.47,44.51,11681.0,41.1279,41.1834,41.1279,41.1649,11681.0
2021-09-07 15:05:00,44.51,44.54,44.48,44.51,14258.0,41.1649,41.1926,41.1371,41.1649,14258.0
2021-09-07 15:10:00,44.5,44.53,44.45,44.46,8221.0,41.1556,41.1834,41.1094,41.1186,8221.0
2021-09-07 15:15:00,44.47,44.51,44.46,44.48,9193.0,41.1279,41.1649,41.1186,41.1371,9193.0
2021-09-07 15:20:00,44.46,44.48,44.44,44.46,11328.0,41.1186,41.1371,41.1001,41.1186,11328.0
2021-09-07 15:25:00,44.46,44.5,44.39,44.39,18069.0,41.1186,41.1556,41.0539,41.0539,18069.0
2021-09-07 15:30:00,44.38,44.47,44.35,44.45,23234.0,41.0446,41.1279,41.0169,41.1094,23234.0
2021-09-07 15:35:00,44.45,44.5,44.42,44.49,25882.0,41.1094,41.1556,41.0816,41.1464,25882.0
2021-09-07 15:40:00,44.5,44.54,44.47,44.53,28274.0,41.1556,41.1926,41.1279,41.1834,28274.0
2021-09-07 15:45:00,44.53,44.57,44.52,44.56,40588.0,41.1834,41.2204,41.1741,41.2111,40588.0
2021-09-07 15:50:00,44.55,44.6,44.48,44.5,35281.0,41.2019,41.2481,41.1371,41.1556,35281.0
2021-09-07 15:55:00,44.51,44.54,44.36,44.42,140783.0,41.1649,41.1926,41.0261,41.0816,140783.0
2021-09-08 09:30:00,44.71,45.02,44.44,44.87,10108.0,41.3498,41.6365,41.1001,41.4978,10108.0
2021-09-08 09:35:00,44.92,44.92,44.65,44.75,3983.0,41.5441,41.5441,41.2943,41.3868,3983.0
2021-09-08 09:40:00,44.81,44.86,44.8,44.81,5592.0,41.4423,41.4886,41.4331,41.4423,5592.0
2021-09-08 09:45:00,44.85,44.93,44.79,44.91,8044.0,41.4793,41.5533,41.4238,41.5348,8044.0
2021-09-08 09:50:00,44.91,44.94,44.79,44.83,6516.0,41.5348,41.5625,41.4238,41.4608,6516.0
2021-09-08 09:55:00,44.78,44.88,44.76,44.87,12035.0,41.4146,41.5071,41.3961,41.4978,12035.0
2021-09-08 10:00:00,44.9,45.09,44.82,44.86,10563.0,41.5256,41.7013,41.4516,41.4886,10563.0
2021-09-08 10:05:00,44.85,44.95,44.77,44.93,11679.0,41.4793,41.5718,41.4053,41.5533,11679.0
2021-09-08 10:10:00,44.93,44.94,44.8,44.91,8556.0,41.5533,41.5625,41.4331,41.5348,8556.0
2021-09-08 10:15:00,44.9,44.91,44.82,44.84,3535.0,41.5256,41.5348,41.4516,41.4701,3535.0
2021-09-08 10:20:00,44.83,44.96,44.83,44.93,9450.0,41.4608,41.581,41.4608,41.5533,9450.0
2021-09-08 10:25:00,44.91,44.92,44.76,44.78,11936.0,41.5348,41.5441,41.3961,41.4146,11936.0
2021-09-08 10:30:00,44.79,44.82,44.64,44.64,15255.0,41.4238,41.4516,41.2851,41.2851,15255.0
2021-09-08 10:35:00,44.63,44.63,44.29,44.32,7162.0,41.2758,41.2758,40.9614,40.9891,7162.0
2021-09-08 10:40:00,44.33,44.41,44.29,44.34,16248.0,40.9984,41.0724,40.9614,41.0076,16248.0
2021-09-08 10:45:00,44.34,44.45,44.31,44.44,17046.0,41.0076,41.1094,40.9799,41.1001,17046.0
2021-09-08 10:50:00,44.4,44.4,44.16,44.18,7239.0,41.0631,41.0631,40.8412,40.8597,7239.0
2021-09-08 10:55:00,44.15,44.3,44.08,44.19,12843.0,40.8319,40.9706,40.7672,40.8689,12843.0
2021-09-08 11:00:00,44.15,44.34,44.09,44.2,6730.0,40.8319,41.0076,40.7764,40.8782,6730.0
2021-09-08 11:05:00,44.22,44.22,44.08,44.19,9222.0,40.8967,40.8967,40.7672,40.8689,9222.0
2021-09-08 11:10:00,44.23,44.26,44.18,44.22,5959.0,40.9059,40.9337,40.8597,40.8967,5959.0
2021-09-08 11:15:00,44.23,44.25,44.18,44.24,4829.0,40.9059,40.9244,40.8597,40.9152,4829.0
2021-09-08 11:20:00,44.25,44.27,44.22,44.27,4127.0,40.9244,40.9429,40.8967,40.9429,4127.0
2021-09-08 11:25:00,44.25,44.34,44.23,44.26,7628.0,40.9244,41.0076,40.9059,40.9337,7628.0
2021-09-08 11:30:00,44.27,44.36,44.25,44.27,5766.0,40.9429,41.0261,40.9244,40.9429,5766.0
2021-09-08 11:35:00,44.3,44.33,44.24,44.31,3648.0,40.9706,40.9984,40.9152,40.9799,3648.0
2021-09-08 11:40:00,44.33,44.43,44.33,44.43,10245.0,40.9984,41.0909,40.9984,41.0909,10245.0
2021-09-08 11:45:00,44.44,44.48,44.38,44.4,8143.0,41.1001,41.1371,41.0446,41.0631,8143.0
2021-09-08 11:50:00,44.39,44.39,44.29,44.3,5671.0,41.0539,41.0539,40.9614,40.9706,5671.0
2021-09-08 11:55:00,44.29,44.35,44.27,44.27,8655.0,40.9614,41.0169,40.9429,40.9429,8655.0
2021-09-08 12:00:00,44.27,44.44,44.23,44.42,9006.0,40.9429,41.1001,40.9059,41.0816,9006.0
2021-09-08 12:05:00,44.43,44.49,44.43,44.48,3785.0,41.0909,41.1464,41.0909,41.1371,3785.0
2021-09-08 12:10:00,44.47,44.53,44.47,44.51,5862.0,41.1279,41.1834,41.1279,41.1649,5862.0
2021-09-08 12:15:00,44.52,44.7,44.52,44.7,12141.0,41.1741,41.3406,41.1741,41.3406,12141.0
2021-09-08 12:20:00,44.73,44.75,44.69,44.72,7079.0,41.3683,41.3868,41.3313,41.3591,7079.0
2021-09-08 12:25:00,44.69,44.86,44.66,44.83,37055.0,41.3313,41.4886,41.3036,41.4608,37055.0
2021-09-08 12:30:00,44.83,44.86,44.78,44.82,11216.0,41.4608,41.4886,41.4146,41.4516,11216.0
2021-09-08 12:35:00,44.82,44.83,44.78,44.8,6527.0,41.4516,41.4608,41.4146,41.4331,6527.0
2021-09-08 12:40:00,44.8,44.8,44.73,44.74,7593.0,41.4331,41.4331,41.3683,41.3776,7593.0
2021-09-08 12:45:00,44.73,44.73,44.69,44.71,8020.0,41.3683,41.3683,41.3313,41.3498,8020.0
2021-09-08 12:50:00,44.72,44.76,44.7,44.73,4820.0,41.3591,41.3961,41.3406,41.3683,4820.0
2021-09-08 12:55:00,44.74,44.77,44.7,44.72,9013.0,41.3776,41.4053,41.3406,41.3591,9013.0
2021-09-08 13:00:00,44.73,44.73,44.59,44.6,5804.0,41.3683,41.3683,41.2389,41.2481,5804.0
2021-09-08 13:05:00,44.59,44.59,44.52,44.57,19958.0,41.2389,41.2389,41.1741,41.2204,19958.0
2021-09-08 13:10:00,44.57,44.59,44.52,44.53,6840.0,41.2204,41.2389,41.1741,41.1834,6840.0
2021-09-08 13:15:00,44.52,44.52,44.48,44.51,6795.0,41.1741,41.1741,41.1371,41.1649,6795.0
2021-09-08 13:20:00,44.52,44.53,44.49,44.5,8266.0,41.1741,41.1834,41.1464,41.1556,8266.0
2021-09-08 13:25:00,44.5,44.54,44.49,44.52,4691.0,41.1556,41.1926,41.1464,41.1741,4691.0
2021-09-08 13:30:00,44.53,44.53,44.49,44.49,6897.0,41.1834,41.1834,41.1464,41.1464,6897.0
2021-09-08 13:35:00,44.47,44.48,44.45,44.46,4415.0,41.1279,41.1371,41.1094,41.1186,4415.0
2021-09-08 13:40:00,44.45,44.5,44.44,44.5,8219.0,41.1094,41.1556,41.1001,41.1556,8219.0
2021-09-08 13:45:00,44.5,44.54,44.49,44.54,5539.0,41.1556,41.1926,41.1464,41.1926,5539.0
2021-09-08 13:50:00,44.53,44.58,44.53,44.57,13260.0,41.1834,41.2296,41.1834,41.2204,13260.0
2021-09-08 13:55:00,44.56,44.58,44.53,44.54,8320.0,41.2111,41.2296,41.1834,41.1926,8320.0
2021-09-08 14:00:00,44.53,44.68,44.5,44.65,13110.0,41.1834,41.3221,41.1556,41.2943,13110.0
2021-09-08 14:05:00,44.66,44.74,44.56,44.57,20812.0,41.3036,41.3776,41.2111,41.2204,20812.0
2021-09-08 14:10:00,44.56,44.56,44.44,44.55,27787.0,41.2111,41.2111,41.1001,41.2019,27787.0
2021-09-08 14:15:00,44.56,44.57,44.47,44.48,8171.0,41.2111,41.2204,41.1279,41.1371,8171.0
2021-09-08 14:20:00,44.46,44.48,44.44,44.46,12819.0,41.1186,41.1371,41.1001,41.1186,12819.0
2021-09-08 14:25:00,44.46,44.47,44.44,44.45,5484.0,41.1186,41.1279,41.1001,41.1094,5484.0
2021-09-08 14:30:00,44.45,44.48,44.44,44.48,6606.0,41.1094,41.1371,41.1001,41.1371,6606.0
2021-09-08 14:35:00,44.47,44.49,44.47,44.48,4507.0,41.1279,41.1464,41.1279,41.1371,4507.0
2021-09-08 14:40:00,44.49,44.51,44.46,44.46,8484.0,41.1464,41.1649,41.1186,41.1186,8484.0
2021-09-08 14:45:00,44.47,44.49,44.44,44.45,15175.0,41.1279,41.1464,41.1001,41.1094,15175.0
2021-09-08 14:50:00,44.46,44.48,44.43,44.47,10233.0,41.1186,41.1371,41.0909,41.1279,10233.0
2021-09-08 14:55:00,44.47,44.49,44.44,44.45,8493.0,41.1279,41.1464,41.1001,41.1094,8493.0
2021-09-08 15:00:00,44.44,44.51,44.43,44.5,9220.0,41.1001,41.1649,41.0909,41.1556,9220.0
2021-09-08 15:05:00,44.49,44.49,44.46,44.48,5337.0,41.1464,41.1464,41.1186,41.1371,5337.0
2021-09-08 15:10:00,44.49,44.5,44.48,44.49,7852.0,41.1464,41.1556,41.1371,41.1464,7852.0
2021-09-08 15:15:00,44.5,44.58,44.49,44.55,10960.0,41.1556,41.2296,41.1464,41.2019,10960.0
2021-09-08 15:20:00,44.54,44.55,44.44,44.44,10754.0,41.1926,41.2019,41.1001,41.1001,10754.0
2021-09-08 15:25:00,44.44,44.46,44.41,44.43,9050.0,41.1001,41.1186,41.0724,41.0909,9050.0
2021-09-08 15:30:00,44.42,44.42,44.34,44.39,13622.0,41.0816,41.0816,41.0076,41.0539,13622.0
2021-09-08 15:35:00,44.38,44.42,44.35,44.37,16383.0,41.0446,41.0816,41.0169,41.0354,16383.0
2021-09-08 15:40:00,44.37,44.41,44.33,44.37,17381.0,41.0354,41.0724,40.9984,41.0354,17381.0
2021-09-08 15:45:00,44.36,44.38,44.33,44.33,18198.0,41.0261,41.0446,40.9984,40.9984,18198.0
2021-09-08 15:50:00,44.34,44.38,44.3,44.32,29359.0,41.0076,41.0446,40.9706,40.9891,29359.0
2021-09-08 15:55:00,44.33,44.33,44.28,44.32,62270.0,40.9984,40.9984,40.9521,40.9891,62270.0
2021-09-09 09:30:00,43.79,44.09,43.61,44.08,18877.0,40.499,40.7764,40.3325,40.7672,18877.0
2021-09-09 09:35:00,44.08,44.2,43.98,44.14,6687.0,40.7672,40.8782,40.6747,40.8227,6687.0
2021-09-09 09:40:00,44.08,44.15,44.03,44.09,6225.0,40.7672,40.8319,40.7209,40.7764,6225.0
2021-09-09 09:45:00,44.02,44.02,43.82,43.83,6678.0,40.7117,40.7117,40.5267,40.536,6678.0
2021-09-09 09:50:00,43.91,44.14,43.91,44.07,3512.0,40.61,40.8227,40.61,40.7579,3512.0
2021-09-09 09:55:00,44.11,44.33,44.11,44.27,4055.0,40.7949,40.9984,40.7949,40.9429,4055.0
2021-09-09 10:00:00,44.31,44.36,44.23,44.28,7230.0,40.9799,41.0261,40.9059,40.9521,7230.0
2021-09-09 10:05:00,44.31,44.47,44.31,44.46,9120.0,40.9799,41.1279,40.9799,41.1186,9120.0
2021-09-09 10:10:00,44.45,44.64,44.45,44.58,7378.0,41.1094,41.2851,41.1094,41.2296,7378.0
2021-09-09 10:15:00,44.59,44.62,44.48,44.61,7634.0,41.2389,41.2666,41.1371,41.2573,7634.0
2021-09-09 10:20:00,44.58,44.6,44.37,44.44,6912.0,41.2296,41.2481,41.0354,41.1001,6912.0
2021-09-09 10:25:00,44.42,44.47,44.39,44.39,6294.0,41.0816,41.1279,41.0539,41.0539,6294.0
2021-09-09 10:30:00,44.4,44.55,44.39,44.5,9802.0,41.0631,41.2019,41.0539,41.1556,9802.0
2021-09-09 10:35:00,44.5,44.62,44.44,44.47,16662.0,41.1556,41.2666,41.1001,41.1279,16662.0
2021-09-09 10:40:00,44.47,44.51,44.41,44.47,5785.0,41.1279,41.1649,41.0724,41.1279,5785.0
2021-09-09 10:45:00,44.47,44.61,44.47,44.54,9544.0,41.1279,41.2573,41.1279,41.1926,9544.0
2021-09-09 10:50:00,44.5,44.58,44.36,44.41,37956.0,41.1556,41.2296,41.0261,41.0724,37956.0
2021-09-09 10:55:00,44.41,44.43,44.33,44.34,23614.0,41.0724,41.0909,40.9984,41.0076,23614.0
2021-09-09 11:00:00,44.32,44.5,44.3,44.47,11851.0,40.9891,41.1556,40.9706,41.1279,11851.0
2021-09-09 11:05:00,44.44,44.45,44.27,44.31,15322.0,41.1001,41.1094,40.9429,40.9799,15322.0
2021-09-09 11:10:00,44.29,44.31,44.22,44.28,7056.0,40.9614,40.9799,40.8967,40.9521,7056.0
2021-09-09 11:15:00,44.29,44.31,44.18,44.19,8950.0,40.9614,40.9799,40.8597,40.8689,8950.0
2021-09-09 11:20:00,44.18,44.18,44.08,44.11,5066.0,40.8597,40.8597,40.7672,40.7949,5066.0
2021-09-09 11:25:00,44.11,44.12,43.99,43.99,5101.0,40.7949,40.8042,40.6839,40.6839,5101.0
2021-09-09 11:30:00,44.0,44.08,43.99,44.08,4457.0,40.6932,40.7672,40.6839,40.7672,4457.0
2021-09-09 11:35:00,44.06,44.11,43.92,44.01,33940.0,40.7487,40.7949,40.6192,40.7024,33940.0
2021-09-09 11:40:00,44.01,44.05,43.93,43.96,8530.0,40.7024,40.7394,40.6285,40.6562,8530.0
2021-09-09 11:45:00,43.94,43.95,43.91,43.94,6973.0,40.6377,40.647,40.61,40.6377,6973.0
2021-09-09 11:50:00,43.9,43.96,43.9,43.91,5593.0,40.6007,40.6562,40.6007,40.61,5593.0
2021-09-09 11:55:00,43.93,43.97,43.9,43.95,10478.0,40.6285,40.6654,40.6007,40.647,10478.0
2021-09-09 12:00:00,43.96,43.96,43.82,43.83,10504.0,40.6562,40.6562,40.5267,40.536,10504.0
2021-09-09 12:05:00,43.84,43.86,43.82,43.84,6672.0,40.5452,40.5637,40.5267,40.5452,6672.0
2021-09-09 12:10:00,43.83,43.83,43.77,43.79,13989.0,40.536,40.536,40.4805,40.499,13989.0
2021-09-09 12:15:00,43.78,43.79,43.71,43.78,9153.0,40.4897,40.499,40.425,40.4897,9153.0
2021-09-09 12:20:00,43.8,43.97,43.79,43.92,12708.0,40.5082,40.6654,40.499,40.6192,12708.0
2021-09-09 12:25:00,43.91,43.96,43.91,43.92,9004.0,40.61,40.6562,40.61,40.6192,9004.0
2021-09-09 12:30:00,43.92,43.98,43.84,43.98,5982.0,40.6192,40.6747,40.5452,40.6747,5982.0
2021-09-09 12:35:00,43.99,44.02,43.97,44.0,6562.0,40.6839,40.7117,40.6654,40.6932,6562.0
2021-09-09 12:40:00,43.99,44.03,43.96,44.01,16548.0,40.6839,40.7209,40.6562,40.7024,16548.0
2021-09-09 12:45:00,43.99,43.99,43.95,43.97,5872.0,40.6839,40.6839,40.647,40.6654,5872.0
2021-09-09 12:50:00,43.97,44.01,43.95,43.99,8529.0,40.6654,40.7024,40.647,40.6839,8529.0
2021-09-09 12:55:00,43.96,43.97,43.93,43.96,11806.0,40.6562,40.6654,40.6285,40.6562,11806.0
2021-09-09 13:00:00,43.98,44.04,43.97,44.04,4801.0,40.6747,40.7302,40.6654,40.7302,4801.0
2021-09-09 13:05:00,44.02,44.03,44.01,44.01,2712.0,40.7117,40.7209,40.7024,40.7024,2712.0
2021-09-09 13:10:00,44.0,44.01,43.95,44.01,10418.0,40.6932,40.7024,40.647,40.7024,10418.0
2021-09-09 13:15:00,44.02,44.02,43.95,43.96,13124.0,40.7117,40.7117,40.647,40.6562,13124.0
2021-09-09 13:20:00,43.95,43.96,43.74,43.74,15423.0,40.647,40.6562,40.4527,40.4527,15423.0
2021-09-09 13:25:00,43.75,43.79,43.72,43.78,7453.0,40.462,40.499,40.4342,40.4897,7453.0
2021-09-09 13:30:00,43.78,43.78,43.59,43.68,8930.0,40.4897,40.4897,40.314,40.3972,8930.0
2021-09-09 13:35:00,43.68,43.69,43.59,43.6,8318.0,40.3972,40.4065,40.314,40.3233,8318.0
2021-09-09 13:40:00,43.61,43.71,43.61,43.69,8072.0,40.3325,40.425,40.3325,40.4065,8072.0
2021-09-09 13:45:00,43.7,43.84,43.69,43.81,9362.0,40.4157,40.5452,40.4065,40.5175,9362.0
2021-09-09 13:50:00,43.8,43.83,43.76,43.8,7048.0,40.5082,40.536,40.4712,40.5082,7048.0
2021-09-09 13:55:00,43.8,43.82,43.73,43.76,7679.0,40.5082,40.5267,40.4435,40.4712,7679.0
2021-09-09 14:00:00,43.76,43.8,43.66,43.66,4618.0,40.4712,40.5082,40.3787,40.3787,4618.0
2021-09-09 14:05:00,43.63,43.85,43.62,43.84,5127.0,40.351,40.5545,40.3418,40.5452,5127.0
2021-09-09 14:10:00,43.87,43.88,43.83,43.87,3429.0,40.573,40.5822,40.536,40.573,3429.0
2021-09-09 14:15:00,43.87,43.88,43.85,43.85,5288.0,40.573,40.5822,40.5545,40.5545,5288.0
2021-09-09 14:20:00,43.85,43.86,43.77,43.8,9231.0,40.5545,40.5637,40.4805,40.5082,9231.0
2021-09-09 14:25:00,43.8,43.81,43.78,43.79,5316.0,40.5082,40.5175,40.4897,40.499,5316.0
2021-09-09 14:30:00,43.79,43.81,43.76,43.76,6184.0,40.499,40.5175,40.4712,40.4712,6184.0
2021-09-09 14:35:00,43.78,43.78,43.71,43.72,5765.0,40.4897,40.4897,40.425,40.4342,5765.0
2021-09-09 14:40:00,43.7,43.75,43.7,43.72,5749.0,40.4157,40.462,40.4157,40.4342,5749.0
2021-09-09 14:45:00,43.73,43.81,43.72,43.8,4854.0,40.4435,40.5175,40.4342,40.5082,4854.0
2021-09-09 14:50:00,43.8,43.83,43.75,43.76,9564.0,40.5082,40.536,40.462,40.4712,9564.0
2021-09-09 14:55:00,43.77,43.81,43.74,43.74,7729.0,40.4805,40.5175,40.4527,40.4527,7729.0
2021-09-09 15:00:00,43.75,43.8,43.75,43.78,5085.0,40.462,40.5082,40.462,40.4897,5085.0
2021-09-09 15:05:00,43.78,43.83,43.77,43.77,4956.0,40.4897,40.536,40.4805,40.4805,4956.0
2021-09-09 15:10:00,43.75,43.82,43.72,43.72,7529.0,40.462,40.5267,40.4342,40.4342,7529.0
2021-09-09 15:15:00,43.72,43.76,43.7,43.75,4820.0,40.4342,40.4712,40.4157,40.462,4820.0
2021-09-09 15:20:00,43.73,43.79,43.72,43.78,7187.0,40.4435,40.499,40.4342,40.4897,7187.0
2021-09-09 15:25:00,43.77,43.79,43.74,43.75,14444.0,40.4805,40.499,40.4527,40.462,14444.0
2021-09-09 15:30:00,43.74,43.89,43.71,43.87,19082.0,40.4527,40.5915,40.425,40.573,19082.0
2021-09-09 15:35:00,43.87,44.03,43.85,44.02,16421.0,40.573,40.7209,40.5545,40.7117,16421.0
2021-09-09 15:40:00,44.01,44.08,43.98,44.06,18934.0,40.7024,40.7672,40.6747,40.7487,18934.0
2021-09-09 15:45:00,44.07,44.09,44.01,44.01,20563.0,40.7579,40.7764,40.7024,40.7024,20563.0
2021-09-09 15:50:00,44.02,44.07,43.97,44.0,36069.0,40.7117,40.7579,40.6654,40.6932,36069.0
2021-09-09 15:55:00,44.0,44.01,43.92,43.98,83408.0,40.6932,40.7024,40.6192,40.6747,83408.0
2021-09-10 09:30:00,44.62,44.63,44.32,44.62,14741.0,41.2666,41.2758,40.9891,41.2666,14741.0
2021-09-10 09:35:00,44.61,44.79,44.5,44.61,19366.0,41.2573,41.4238,41.1556,41.2573,19366.0
2021-09-10 09:40:00,44.6,44.7,44.46,44.62,20505.0,41.2481,41.3406,41.1186,41.2666,20505.0
2021-09-10 09:45:00,44.63,44.9,44.48,44.48,18404.0,41.2758,41.5256,41.1371,41.1371,18404.0
2021-09-10 09:50:00,44.46,44.47,44.23,44.23,18643.0,41.1186,41.1279,40.9059,40.9059,18643.0
2021-09-10 09:55:00,44.22,44.28,44.22,44.25,1706.0,40.8967,40.9521,40.8967,40.9244,1706.0
2021-09-10 10:00:00,44.13,44.16,43.99,44.02,14527.0,40.8134,40.8412,40.6839,40.7117,14527.0
2021-09-10 10:05:00,44.02,44.15,43.98,44.12,6453.0,40.7117,40.8319,40.6747,40.8042,6453.0
2021-09-10 10:10:00,44.07,44.08,44.02,44.03,3113.0,40.7579,40.7672,40.7117,40.7209,3113.0
2021-09-10 10:15:00,44.04,44.13,43.96,44.0,5594.0,40.7302,40.8134,40.6562,40.6932,5594.0
2021-09-10 10:20:00,43.98,43.98,43.9,43.95,3446.0,40.6747,40.6747,40.6007,40.647,3446.0
2021-09-10 10:25:00,43.96,43.99,43.9,43.97,3270.0,40.6562,40.6839,40.6007,40.6654,3270.0
2021-09-10 10:30:00,43.96,43.96,43.71,43.83,5737.0,40.6562,40.6562,40.425,40.536,5737.0
2021-09-10 10:35:00,43.82,43.95,43.76,43.92,4129.0,40.5267,40.647,40.4712,40.6192,4129.0
2021-09-10 10:40:00,43.87,43.92,43.84,43.84,4395.0,40.573,40.6192,40.5452,40.5452,4395.0
2021-09-10 10:45:00,43.87,43.93,43.8,43.83,2261.0,40.573,40.6285,40.5082,40.536,2261.0
2021-09-10 10:50:00,43.84,43.9,43.84,43.88,4397.0,40.5452,40.6007,40.5452,40.5822,4397.0
2021-09-10 10:55:00,43.77,43.87,43.74,43.83,5586.0,40.4805,40.573,40.4527,40.536,5586.0
2021-09-10 11:00:00,43.8,43.87,43.78,43.85,5636.0,40.5082,40.573,40.4897,40.5545,5636.0
2021-09-10 11:05:00,43.85,43.85,43.74,43.81,4721.0,40.5545,40.5545,40.4527,40.5175,4721.0
2021-09-10 11:10:00,43.8,43.8,43.75,43.76,2687.0,40.5082,40.5082,40.462,40.4712,2687.0
2021-09-10 11:15:00,43.73,43.81,43.71,43.73,3069.0,40.4435,40.5175,40.425,40.4435,3069.0
2021-09-10 11:20:00,43.7,43.76,43.7,43.76,3754.0,40.4157,40.4712,40.4157,40.4712,3754.0
2021-09-10 11:25:00,43.78,43.89,43.78,43.83,4560.0,40.4897,40.5915,40.4897,40.536,4560.0
2021-09-10 11:30:00,43.83,43.99,43.83,43.99,5371.0,40.536,40.6839,40.536,40.6839,5371.0
2021-09-10 11:35:00,43.97,43.99,43.93,43.95,3426.0,40.6654,40.6839,40.6285,40.647,3426.0
2021-09-10 11:40:00,43.94,43.94,43.88,43.9,2383.0,40.6377,40.6377,40.5822,40.6007,2383.0
2021-09-10 11:45:00,43.87,43.88,43.78,43.78,3136.0,40.573,40.5822,40.4897,40.4897,3136.0
2021-09-10 11:50:00,43.81,43.88,43.8,43.85,6201.0,40.5175,40.5822,40.5082,40.5545,6201.0
2021-09-10 11:55:00,43.87,44.01,43.87,44.01,6199.0,40.573,40.7024,40.573,40.7024,6199.0
2021-09-10 12:00:00,43.99,44.04,43.95,44.01,6685.0,40.6839,40.7302,40.647,40.7024,6685.0
2021-09-10 12:05:00,44.02,44.06,44.01,44.03,4247.0,40.7117,40.7487,40.7024,40.7209,4247.0
2021-09-10 12:10:00,44.02,44.02,43.94,43.96,12108.0,40.7117,40.7117,40.6377,40.6562,12108.0
2021-09-10 12:15:00,43.97,44.06,43.97,44.01,8589.0,40.6654,40.7487,40.6654,40.7024,8589.0
2021-09-10 12:20:00,44.0,44.09,44.0,44.07,8933.0,40.6932,40.7764,40.6932,40.7579,8933.0
2021-09-10 12:25:00,44.07,44.08,44.04,44.06,6015.0,40.7579,40.7672,40.7302,40.7487,6015.0
2021-09-10 12:30:00,44.06,44.06,44.03,44.05,3014.0,40.7487,40.7487,40.7209,40.7394,3014.0
2021-09-10 12:35:00,44.04,44.09,44.04,44.09,3523.0,40.7302,40.7764,40.7302,40.7764,3523.0
2021-09-10 12:40:00,44.09,44.09,43.99,44.01,3267.0,40.7764,40.7764,40.6839,40.7024,3267.0
2021-09-10 12:45:00,44.01,44.02,43.99,44.01,2431.0,40.7024,40.7117,40.6839,40.7024,2431.0
2021-09-10 12:50:00,44.0,44.02,43.96,44.02,4773.0,40.6932,40.7117,40.6562,40.7117,4773.0
2021-09-10 12:55:00,44.03,44.03,43.98,43.99,8494.0,40.7209,40.7209,40.6747,40.6839,8494.0
2021-09-10 13:00:00,44.0,44.07,44.0,44.07,6649.0,40.6932,40.7579,40.6932,40.7579,6649.0
2021-09-10 13:05:00,44.08,44.1,43.99,43.99,3823.0,40.7672,40.7857,40.6839,40.6839,3823.0
2021-09-10 13:10:00,43.98,44.02,43.96,43.98,2302.0,40.6747,40.7117,40.6562,40.6747,2302.0
2021-09-10 13:15:00,43.97,43.99,43.94,43.97,3791.0,40.6654,40.6839,40.6377,40.6654,3791.0
2021-09-10 13:20:00,43.97,43.98,43.95,43.97,3892.0,40.6654,40.6747,40.647,40.6654,3892.0
2021-09-10 13:25:00,43.96,44.01,43.95,43.97,3345.0,40.6562,40.7024,40.647,40.6654,3345.0
2021-09-10 13:30:00,43.96,43.96,43.92,43.94,4652.0,40.6562,40.6562,40.6192,40.6377,4652.0
2021-09-10 13:35:00,43.95,43.95,43.89,43.91,2234.0,40.647,40.647,40.5915,40.61,2234.0
2021-09-10 13:40:00,43.91,43.94,43.88,43.89,3873.0,40.61,40.6377,40.5822,40.5915,3873.0
2021-09-10 13:45:00,43.87,43.91,43.86,43.89,2646.0,40.573,40.61,40.5637,40.5915,2646.0
2021-09-10 13:50:00,43.88,43.88,43.83,43.87,5447.0,40.5822,40.5822,40.536,40.573,5447.0
2021-09-10 13:55:00,43.86,43.88,43.85,43.88,4845.0,40.5637,40.5822,40.5545,40.5822,4845.0
2021-09-10 14:00:00,43.9,43.95,43.9,43.93,3699.0,40.6007,40.647,40.6007,40.6285,3699.0
2021-09-10 14:05:00,43.92,43.93,43.86,43.91,4937.0,40.6192,40.6285,40.5637,40.61,4937.0
2021-09-10 14:10:00,43.93,43.95,43.93,43.94,3290.0,40.6285,40.647,40.6285,40.6377,3290.0
2021-09-10 14:15:00,43.94,43.94,43.92,43.92,3383.0,40.6377,40.6377,40.6192,40.6192,3383.0
2021-09-10 14:20:00,43.92,43.92,43.86,43.87,6137.0,40.6192,40.6192,40.5637,40.573,6137.0
2021-09-10 14:25:00,43.87,43.89,43.82,43.82,10056.0,40.573,40.5915,40.5267,40.5267,10056.0
2021-09-10 14:30:00,43.82,43.83,43.72,43.72,5276.0,40.5267,40.536,40.4342,40.4342,5276.0
2021-09-10 14:35:00,43.69,43.74,43.67,43.74,4705.0,40.4065,40.4527,40.388,40.4527,4705.0
2021-09-10 14:40:00,43.75,43.77,43.71,43.77,5982.0,40.462,40.4805,40.425,40.4805,5982.0
2021-09-10 14:45:00,43.79,43.8,43.75,43.77,7504.0,40.499,40.5082,40.462,40.4805,7504.0
2021-09-10 14:50:00,43.77,43.8,43.76,43.77,5223.0,40.4805,40.5082,40.4712,40.4805,5223.0
2021-09-10 14:55:00,43.76,43.78,43.75,43.77,4108.0,40.4712,40.4897,40.462,40.4805,4108.0
2021-09-10 15:00:00,43.77,43.79,43.74,43.76,6608.0,40.4805,40.499,40.4527,40.4712,6608.0
2021-09-10 15:05:00,43.77,43.86,43.77,43.83,5886.0,40.4805,40.5637,40.4805,40.536,5886.0
2021-09-10 15:10:00,43.84,43.88,43.78,43.88,14582.0,40.5452,40.5822,40.4897,40.5822,14582.0
2021-09-10 15:15:00,43.9,43.9,43.77,43.77,12628.0,40.6007,40.6007,40.4805,40.4805,12628.0
2021-09-10 15:20:00,43.8,43.8,43.73,43.73,5710.0,40.5082,40.5082,40.4435,40.4435,5710.0
2021-09-10 15:25:00,43.73,43.75,43.66,43.66,5295.0,40.4435,40.462,40.3787,40.3787,5295.0
2021-09-10 15:30:00,43.66,43.72,43.62,43.69,13203.0,40.3787,40.4342,40.3418,40.4065,13203.0
2021-09-10 15:35:00,43.7,43.71,43.66,43.7,9815.0,40.4157,40.425,40.3787,40.4157,9815.0
2021-09-10 15:40:00,43.69,43.71,43.63,43.68,14889.0,40.4065,40.425,40.351,40.3972,14889.0
2021-09-10 15:45:00,43.68,43.68,43.56,43.56,13879.0,40.3972,40.3972,40.2863,40.2863,13879.0
2021-09-10 15:50:00,43.57,43.57,43.49,43.52,23406.0,40.2955,40.2955,40.2215,40.2493,23406.0
2021-09-10 15:55:00,43.52,43.54,43.47,43.47,53032.0,40.2493,40.2678,40.203,40.203,53032.0
2021-09-13 09:30:00,44.3,44.35,44.13,44.13,20497.0,40.9706,41.0169,40.8134,40.8134,20497.0
2021-09-13 09:35:00,44.13,44.47,44.13,44.44,7568.0,40.8134,41.1279,40.8134,41.1001,7568.0
2021-09-13 09:40:00,44.43,44.6,44.42,44.48,4658.0,41.0909,41.2481,41.0816,41.1371,4658.0
2021-09-13 09:45:00,44.43,44.6,44.39,44.6,7652.0,41.0909,41.2481,41.0539,41.2481,7652.0
2021-09-13 09:50:00,44.66,44.87,44.66,44.79,9673.0,41.3036,41.4978,41.3036,41.4238,9673.0
2021-09-13 09:55:00,44.84,44.91,44.7,44.7,21746.0,41.4701,41.5348,41.3406,41.3406,21746.0
2021-09-13 10:00:00,44.62,44.89,44.61,44.77,11853.0,41.2666,41.5163,41.2573,41.4053,11853.0
2021-09-13 10:05:00,44.72,44.72,44.39,44.39,9834.0,41.3591,41.3591,41.0539,41.0539,9834.0
2021-09-13 10:10:00,44.39,44.45,44.3,44.45,17640.0,41.0539,41.1094,40.9706,41.1094,17640.0
2021-09-13 10:15:00,44.47,44.79,44.43,44.69,5834.0,41.1279,41.4238,41.0909,41.3313,5834.0
2021-09-13 10:20:00,44.7,44.96,44.7,44.85,30760.0,41.3406,41.581,41.3406,41.4793,30760.0
2021-09-13 10:25:00,44.85,44.92,44.74,44.74,8128.0,41.4793,41.5441,41.3776,41.3776,8128.0
2021-09-13 10:30:00,44.72,44.87,44.67,44.84,14944.0,41.3591,41.4978,41.3128,41.4701,14944.0
2021-09-13 10:35:00,44.85,44.99,44.85,44.95,4600.0,41.4793,41.6088,41.4793,41.5718,4600.0
2021-09-13 10:40:00,44.97,45.03,44.92,45.0,7650.0,41.5903,41.6458,41.5441,41.618,7650.0
2021-09-13 10:45:00,44.98,45.15,44.98,45.06,8005.0,41.5995,41.7568,41.5995,41.6735,8005.0
2021-09-13 10:50:00,45.05,45.06,44.9,44.93,10572.0,41.6643,41.6735,41.5256,41.5533,10572.0
2021-09-13 10:55:00,44.94,45.04,44.92,44.93,3843.0,41.5625,41.655,41.5441,41.5533,3843.0
2021-09-13 11:00:00,44.94,44.96,44.91,44.95,3810.0,41.5625,41.581,41.5348,41.5718,3810.0
2021-09-13 11:05:00,44.99,45.11,44.96,45.04,6009.0,41.6088,41.7198,41.581,41.655,6009.0
2021-09-13 11:10:00,45.0,45.01,44.69,44.76,10336.0,41.618,41.6273,41.3313,41.3961,10336.0
2021-09-13 11:15:00,44.7,44.7,44.57,44.63,6744.0,41.3406,41.3406,41.2204,41.2758,6744.0
2021-09-13 11:20:00,44.65,44.79,44.65,44.78,3795.0,41.2943,41.4238,41.2943,41.4146,3795.0
2021-09-13 11:25:00,44.82,44.89,44.82,44.89,3682.0,41.4516,41.5163,41.4516,41.5163,3682.0
2021-09-13 11:30:00,44.88,44.93,44.86,44.87,11389.0,41.5071,41.5533,41.4886,41.4978,11389.0
2021-09-13 11:35:00,44.91,44.96,44.84,44.89,9428.0,41.5348,41.581,41.4701,41.5163,9428.0
2021-09-13 11:40:00,44.91,44.95,44.82,44.82,4665.0,41.5348,41.5718,41.4516,41.4516,4665.0
2021-09-13 11:45:00,44.82,44.86,44.8,44.81,3200.0,41.4516,41.4886,41.4331,41.4423,3200.0
2021-09-13 11:50:00,44.79,44.84,44.74,44.82,3119.0,41.4238,41.4701,41.3776,41.4516,3119.0
2021-09-13 11:55:00,44.85,44.88,44.84,44.87,3340.0,41.4793,41.5071,41.4701,41.4978,3340.0
2021-09-13 12:00:00,44.87,44.88,44.75,44.79,16461.0,41.4978,41.5071,41.3868,41.4238,16461.0
2021-09-13 12:05:00,44.86,44.87,44.86,44.86,752.0,41.4886,41.4978,41.4886,41.4886,752.0
2021-09-13 12:10:00,44.87,45.0,44.81,44.96,25558.0,41.4978,41.618,41.4423,41.581,25558.0
2021-09-13 12:15:00,44.96,44.97,44.9,44.93,5861.0,41.581,41.5903,41.5256,41.5533,5861.0
2021-09-13 12:20:00,44.91,44.96,44.9,44.93,6315.0,41.5348,41.581,41.5256,41.5533,6315.0
2021-09-13 12:25:00,44.92,44.92,44.78,44.8,6590.0,41.5441,41.5441,41.4146,41.4331,6590.0
2021-09-13 12:30:00,44.82,44.87,44.81,44.84,2314.0,41.4516,41.4978,41.4423,41.4701,2314.0
2021-09-13 12:35:00,44.86,44.86,44.82,44.86,3428.0,41.4886,41.4886,41.4516,41.4886,3428.0
2021-09-13 12:40:00,44.84,44.85,44.79,44.8,6199.0,41.4701,41.4793,41.4238,41.4331,6199.0
2021-09-13 12:45:00,44.8,44.86,44.8,44.84,1500.0,41.4331,41.4886,41.4331,41.4701,1500.0
2021-09-13 12:50:00,44.83,44.85,44.79,44.8,3300.0,41.4608,41.4793,41.4238,41.4331,3300.0
2021-09-13 12:55:00,44.79,44.85,44.79,44.85,3494.0,41.4238,41.4793,41.4238,41.4793,3494.0
2021-09-13 13:00:00,44.86,44.93,44.85,44.89,6878.0,41.4886,41.5533,41.4793,41.5163,6878.0
2021-09-13 13:05:00,44.89,44.9,44.86,44.87,4645.0,41.5163,41.5256,41.4886,41.4978,4645.0
2021-09-13 13:10:00,44.87,44.9,44.8,44.8,4487.0,41.4978,41.5256,41.4331,41.4331,4487.0
2021-09-13 13:15:00,44.8,44.82,44.7,44.75,4086.0,41.4331,41.4516,41.3406,41.3868,4086.0
2021-09-13 13:20:00,44.73,44.76,44.73,44.75,500.0,41.3683,41.3961,41.3683,41.3868,500.0
2021-09-13 13:25:00,44.75,44.77,44.69,44.69,6632.0,41.3868,41.4053,41.3313,41.3313,6632.0
2021-09-13 13:30:00,44.7,44.78,44.69,44.75,3509.0,41.3406,41.4146,41.3313,41.3868,3509.0
2021-09-13 13:35:00,44.77,44.81,44.76,44.81,1620.0,41.4053,41.4423,41.3961,41.4423,1620.0
2021-09-13 13:40:00,44.78,44.8,44.77,44.78,3158.0,41.4146,41.4331,41.4053,41.4146,3158.0
2021-09-13 13:45:00,44.8,44.85,44.75,44.85,3807.0,41.4331,41.4793,41.3868,41.4793,3807.0
2021-09-13 13:50:00,44.83,44.86,44.8,44.85,3903.0,41.4608,41.4886,41.4331,41.4793,3903.0
2021-09-13 13:55:00,44.85,44.85,44.8,44.85,3863.0,41.4793,41.4793,41.4331,41.4793,3863.0
2021-09-13 14:00:00,44.85,44.95,44.83,44.92,3400.0,41.4793,41.5718,41.4608,41.5441,3400.0
2021-09-13 14:05:00,44.92,44.93,44.85,44.88,5047.0,41.5441,41.5533,41.4793,41.5071,5047.0
2021-09-13 14:10:00,44.86,44.86,44.78,44.78,2742.0,41.4886,41.4886,41.4146,41.4146,2742.0
2021-09-13 14:15:00,44.75,44.78,44.71,44.76,4537.0,41.3868,41.4146,41.3498,41.3961,4537.0
2021-09-13 14:20:00,44.71,44.72,44.67,44.68,5266.0,41.3498,41.3591,41.3128,41.3221,5266.0
2021-09-13 14:25:00,44.65,44.7,44.62,44.69,5737.0,41.2943,41.3406,41.2666,41.3313,5737.0
2021-09-13 14:30:00,44.66,44.67,44.59,44.63,3567.0,41.3036,41.3128,41.2389,41.2758,3567.0
2021-09-13 14:35:00,44.63,44.66,44.6,44.62,1756.0,41.2758,41.3036,41.2481,41.2666,1756.0
2021-09-13 14:40:00,44.6,44.69,44.6,44.67,3775.0,41.2481,41.3313,41.2481,41.3128,3775.0
2021-09-13 14:45:00,44.67,44.73,44.58,44.72,2842.0,41.3128,41.3683,41.2296,41.3591,2842.0
2021-09-13 14:50:00,44.73,44.75,44.71,44.71,3108.0,41.3683,41.3868,41.3498,41.3498,3108.0
2021-09-13 14:55:00,44.69,44.75,44.69,44.74,2500.0,41.3313,41.3868,41.3313,41.3776,2500.0
2021-09-13 15:00:00,44.73,44.73,44.44,44.45,13288.0,41.3683,41.3683,41.1001,41.1094,13288.0
2021-09-13 15:05:00,44.43,44.54,44.4,44.51,5278.0,41.0909,41.1926,41.0631,41.1649,5278.0
2021-09-13 15:10:00,44.53,44.61,44.53,44.59,4810.0,41.1834,41.2573,41.1834,41.2389,4810.0
2021-09-13 15:15:00,44.58,44.64,44.54,44.59,6643.0,41.2296,41.2851,41.1926,41.2389,6643.0
2021-09-13 15:20:00,44.62,44.69,44.55,44.64,5707.0,41.2666,41.3313,41.2019,41.2851,5707.0
2021-09-13 15:25:00,44.65,44.68,44.6,44.67,27178.0,41.2943,41.3221,41.2481,41.3128,27178.0
2021-09-13 15:30:00,44.67,44.73,44.62,44.7,8439.0,41.3128,41.3683,41.2666,41.3406,8439.0
2021-09-13 15:35:00,44.7,44.78,44.7,44.74,10071.0,41.3406,41.4146,41.3406,41.3776,10071.0
2021-09-13 15:40:00,44.73,44.74,44.66,44.66,13945.0,41.3683,41.3776,41.3036,41.3036,13945.0
2021-09-13 15:45:00,44.67,44.72,44.65,44.66,13910.0,41.3128,41.3591,41.2943,41.3036,13910.0
2021-09-13 15:50:00,44.66,44.74,44.64,44.73,35575.0,41.3036,41.3776,41.2851,41.3683,35575.0
2021-09-13 15:55:00,44.74,44.77,44.72,44.72,74477.0,41.3776,41.4053,41.3591,41.3591,74477.0
2021-09-14 09:30:00,45.16,45.3,44.95,45.01,16934.0,41.766,41.8955,41.5718,41.6273,16934.0
2021-09-14 09:35:00,45.06,45.18,44.98,45.18,3474.0,41.6735,41.7845,41.5995,41.7845,3474.0
2021-09-14 09:40:00,45.15,45.15,44.9,44.9,3714.0,41.7568,41.7568,41.5256,41.5256,3714.0
2021-09-14 09:45:00,44.89,44.97,44.83,44.84,16024.0,41.5163,41.5903,41.4608,41.4701,16024.0
2021-09-14 09:50:00,44.86,45.05,44.86,44.99,2472.0,41.4886,41.6643,41.4886,41.6088,2472.0
2021-09-14 09:55:00,45.04,45.04,44.75,44.75,3188.0,41.655,41.655,41.3868,41.3868,3188.0
2021-09-14 10:00:00,44.82,44.82,44.62,44.65,4881.0,41.4516,41.4516,41.2666,41.2943,4881.0
2021-09-14 10:05:00,44.68,44.78,44.63,44.63,11223.0,41.3221,41.4146,41.2758,41.2758,11223.0
2021-09-14 10:10:00,44.6,44.65,44.45,44.45,2872.0,41.2481,41.2943,41.1094,41.1094,2872.0
2021-09-14 10:15:00,44.47,44.65,44.45,44.64,1426.0,41.1279,41.2943,41.1094,41.2851,1426.0
2021-09-14 10:20:00,44.67,44.77,44.56,44.59,24571.0,41.3128,41.4053,41.2111,41.2389,24571.0
2021-09-14 10:25:00,44.52,44.55,44.42,44.47,23695.0,41.1741,41.2019,41.0816,41.1279,23695.0
2021-09-14 10:30:00,44.41,44.5,44.38,44.47,5779.0,41.0724,41.1556,41.0446,41.1279,5779.0
2021-09-14 10:35:00,44.45,44.5,44.36,44.36,4748.0,41.1094,41.1556,41.0261,41.0261,4748.0
2021-09-14 10:40:00,44.35,44.36,44.22,44.3,2608.0,41.0169,41.0261,40.8967,40.9706,2608.0
2021-09-14 10:45:00,44.33,44.42,44.33,44.42,9356.0,40.9984,41.0816,40.9984,41.0816,9356.0
2021-09-14 10:50:00,44.39,44.46,44.34,44.45,2679.0,41.0539,41.1186,41.0076,41.1094,2679.0
2021-09-14 10:55:00,44.4,44.4,44.21,44.23,4102.0,41.0631,41.0631,40.8874,40.9059,4102.0
2021-09-14 11:00:00,44.22,44.35,44.22,44.35,1955.0,40.8967,41.0169,40.8967,41.0169,1955.0
2021-09-14 11:05:00,44.34,44.38,44.32,44.38,4259.0,41.0076,41.0446,40.9891,41.0446,4259.0
2021-09-14 11:10:00,44.41,44.48,44.38,44.48,3509.0,41.0724,41.1371,41.0446,41.1371,3509.0
2021-09-14 11:15:00,44.46,44.47,44.38,44.4,3307.0,41.1186,41.1279,41.0446,41.0631,3307.0
2021-09-14 11:20:00,44.37,44.44,44.34,44.44,2556.0,41.0354,41.1001,41.0076,41.1001,2556.0
2021-09-14 11:25:00,44.43,44.43,44.39,44.41,2087.0,41.0909,41.0909,41.0539,41.0724,2087.0
2021-09-14 11:30:00,44.44,44.44,44.38,44.42,1470.0,41.1001,41.1001,41.0446,41.0816,1470.0
2021-09-14 11:35:00,44.43,44.46,44.37,44.45,4869.0,41.0909,41.1186,41.0354,41.1094,4869.0
2021-09-14 11:40:00,44.45,44.45,44.41,44.44,2943.0,41.1094,41.1094,41.0724,41.1001,2943.0
2021-09-14 11:45:00,44.44,44.44,44.32,44.41,6221.0,41.1001,41.1001,40.9891,41.0724,6221.0
2021-09-14 11:50:00,44.42,44.45,44.39,44.39,1547.0,41.0816,41.1094,41.0539,41.0539,1547.0
2021-09-14 11:55:00,44.45,44.5,44.44,44.5,1651.0,41.1094,41.1556,41.1001,41.1556,1651.0
2021-09-14 12:00:00,44.5,44.62,44.49,44.62,1870.0,41.1556,41.2666,41.1464,41.2666,1870.0
2021-09-14 12:05:00,44.63,44.7,44.58,44.62,20199.0,41.2758,41.3406,41.2296,41.2666,20199.0
2021-09-14 12:10:00,44.63,44.67,44.61,44.62,1789.0,41.2758,41.3128,41.2573,41.2666,1789.0
2021-09-14 12:15:00,44.62,44.64,44.59,44.6,2639.0,41.2666,41.2851,41.2389,41.2481,2639.0
2021-09-14 12:20:00,44.59,44.65,44.5,44.63,17811.0,41.2389,41.2943,41.1556,41.2758,17811.0
2021-09-14 12:25:00,44.62,44.68,44.58,44.61,23367.0,41.2666,41.3221,41.2296,41.2573,23367.0
2021-09-14 12:30:00,44.61,44.66,44.53,44.63,22982.0,41.2573,41.3036,41.1834,41.2758,22982.0
2021-09-14 12:35:00,44.64,44.73,44.62,44.66,22380.0,41.2851,41.3683,41.2666,41.3036,22380.0
2021-09-14 12:40:00,44.67,44.67,44.61,44.62,3484.0,41.3128,41.3128,41.2573,41.2666,3484.0
2021-09-14 12:45:00,44.6,44.65,44.58,44.62,3204.0,41.2481,41.2943,41.2296,41.2666,3204.0
2021-09-14 12:50:00,44.62,44.64,44.56,44.57,3737.0,41.2666,41.2851,41.2111,41.2204,3737.0
2021-09-14 12:55:00,44.58,44.58,44.48,44.48,27663.0,41.2296,41.2296,41.1371,41.1371,27663.0
2021-09-14 13:00:00,44.47,44.5,44.43,44.43,2138.0,41.1279,41.1556,41.0909,41.0909,2138.0
2021-09-14 13:05:00,44.43,44.43,44.38,44.38,2504.0,41.0909,41.0909,41.0446,41.0446,2504.0
2021-09-14 13:10:00,44.39,44.43,44.37,44.41,4023.0,41.0539,41.0909,41.0354,41.0724,4023.0
2021-09-14 13:15:00,44.41,44.51,44.41,44.5,1536.0,41.0724,41.1649,41.0724,41.1556,1536.0
2021-09-14 13:20:00,44.5,44.54,44.46,44.48,7720.0,41.1556,41.1926,41.1186,41.1371,7720.0
2021-09-14 13:25:00,44.47,44.47,44.44,44.46,4141.0,41.1279,41.1279,41.1001,41.1186,4141.0
2021-09-14 13:30:00,44.45,44.45,44.36,44.45,4037.0,41.1094,41.1094,41.0261,41.1094,4037.0
2021-09-14 13:35:00,44.45,44.53,44.43,44.49,3033.0,41.1094,41.1834,41.0909,41.1464,3033.0
2021-09-14 13:40:00,44.51,44.53,44.51,44.53,1118.0,41.1649,41.1834,41.1649,41.1834,1118.0
2021-09-14 13:45:00,44.53,44.55,44.47,44.47,2388.0,41.1834,41.2019,41.1279,41.1279,2388.0
2021-09-14 13:50:00,44.5,44.54,44.5,44.54,811.0,41.1556,41.1926,41.1556,41.1926,811.0
2021-09-14 13:55:00,44.56,44.56,44.53,44.53,5001.0,41.2111,41.2111,41.1834,41.1834,5001.0
2021-09-14 14:00:00,44.53,44.54,44.48,44.51,3768.0,41.1834,41.1926,41.1371,41.1649,3768.0
2021-09-14 14:05:00,44.52,44.52,44.47,44.47,1718.0,41.1741,41.1741,41.1279,41.1279,1718.0
2021-09-14 14:10:00,44.47,44.47,44.43,44.44,1047.0,41.1279,41.1279,41.0909,41.1001,1047.0
2021-09-14 14:15:00,44.43,44.44,44.4,44.41,4844.0,41.0909,41.1001,41.0631,41.0724,4844.0
2021-09-14 14:20:00,44.4,44.4,44.36,44.37,1488.0,41.0631,41.0631,41.0261,41.0354,1488.0
2021-09-14 14:25:00,44.37,44.39,44.3,44.34,3984.0,41.0354,41.0539,40.9706,41.0076,3984.0
2021-09-14 14:30:00,44.32,44.32,44.22,44.22,2855.0,40.9891,40.9891,40.8967,40.8967,2855.0
2021-09-14 14:35:00,44.19,44.22,44.16,44.19,2768.0,40.8689,40.8967,40.8412,40.8689,2768.0
2021-09-14 14:40:00,44.25,44.3,44.25,44.3,3404.0,40.9244,40.9706,40.9244,40.9706,3404.0
2021-09-14 14:45:00,44.27,44.27,44.19,44.19,4434.0,40.9429,40.9429,40.8689,40.8689,4434.0
2021-09-14 14:50:00,44.18,44.2,44.14,44.19,2162.0,40.8597,40.8782,40.8227,40.8689,2162.0
2021-09-14 14:55:00,44.18,44.22,44.15,44.16,8130.0,40.8597,40.8967,40.8319,40.8412,8130.0
2021-09-14 15:00:00,44.14,44.14,44.08,44.12,4565.0,40.8227,40.8227,40.7672,40.8042,4565.0
2021-09-14 15:05:00,44.13,44.18,44.13,44.15,1805.0,40.8134,40.8597,40.8134,40.8319,1805.0
2021-09-14 15:10:00,44.15,44.15,44.04,44.04,5361.0,40.8319,40.8319,40.7302,40.7302,5361.0
2021-09-14 15:15:00,44.01,44.01,43.93,43.98,6409.0,40.7024,40.7024,40.6285,40.6747,6409.0
2021-09-14 15:20:00,43.99,44.16,43.94,44.09,7954.0,40.6839,40.8412,40.6377,40.7764,7954.0
2021-09-14 15:25:00,44.08,44.17,44.05,44.17,11016.0,40.7672,40.8504,40.7394,40.8504,11016.0
2021-09-14 15:30:00,44.16,44.19,44.07,44.14,18349.0,40.8412,40.8689,40.7579,40.8227,18349.0
2021-09-14 15:35:00,44.13,44.16,44.1,44.12,12440.0,40.8134,40.8412,40.7857,40.8042,12440.0
2021-09-14 15:40:00,44.1,44.15,44.04,44.11,17024.0,40.7857,40.8319,40.7302,40.7949,17024.0
2021-09-14 15:45:00,44.11,44.17,44.09,44.1,20123.0,40.7949,40.8504,40.7764,40.7857,20123.0
2021-09-14 15:50:00,44.11,44.22,44.05,44.22,28768.0,40.7949,40.8967,40.7394,40.8967,28768.0
2021-09-14 15:55:00,44.22,44.25,44.18,44.19,46285.0,40.8967,40.9244,40.8597,40.8689,46285.0
2021-09-15 09:30:00,44.88,45.16,44.88,44.99,19172.0,41.5071,41.766,41.5071,41.6088,19172.0
2021-09-15 09:35:00,45.1,45.4,44.95,45.35,4931.0,41.7105,41.988,41.5718,41.9417,4931.0
2021-09-15 09:40:00,45.33,45.5,45.27,45.5,9093.0,41.9232,42.0805,41.8677,42.0805,9093.0
2021-09-15 09:45:00,45.53,45.88,45.49,45.87,7293.0,42.1082,42.4319,42.0712,42.4227,7293.0
2021-09-15 09:50:00,45.88,45.98,45.81,45.83,11797.0,42.4319,42.5244,42.3672,42.3857,11797.0
2021-09-15 09:55:00,45.85,45.93,45.81,45.82,4345.0,42.4042,42.4781,42.3672,42.3764,4345.0
2021-09-15 10:00:00,45.9,46.07,45.9,46.01,9414.0,42.4504,42.6076,42.4504,42.5521,9414.0
2021-09-15 10:05:00,46.01,46.05,45.81,45.83,6426.0,42.5521,42.5891,42.3672,42.3857,6426.0
2021-09-15 10:10:00,45.84,45.93,45.72,45.75,6875.0,42.3949,42.4781,42.2839,42.3117,6875.0
2021-09-15 10:15:00,45.74,45.79,45.64,45.71,8579.0,42.3024,42.3487,42.2099,42.2747,8579.0
2021-09-15 10:20:00,45.77,45.88,45.67,45.87,15078.0,42.3302,42.4319,42.2377,42.4227,15078.0
2021-09-15 10:25:00,45.87,45.98,45.87,45.96,4997.0,42.4227,42.5244,42.4227,42.5059,4997.0
2021-09-15 10:30:00,45.95,46.05,45.9,45.95,20937.0,42.4966,42.5891,42.4504,42.4966,20937.0
2021-09-15 10:35:00,45.95,46.16,45.9,45.98,28006.0,42.4966,42.6909,42.4504,42.5244,28006.0
2021-09-15 10:40:00,45.95,45.98,45.75,45.78,9055.0,42.4966,42.5244,42.3117,42.3394,9055.0
2021-09-15 10:45:00,45.81,45.94,45.81,45.93,6700.0,42.3672,42.4874,42.3672,42.4781,6700.0
2021-09-15 10:50:00,45.96,45.97,45.82,45.85,14211.0,42.5059,42.5151,42.3764,42.4042,14211.0
2021-09-15 10:55:00,45.84,45.93,45.8,45.91,19863.0,42.3949,42.4781,42.3579,42.4596,19863.0
2021-09-15 11:00:00,45.91,46.04,45.88,46.02,6803.0,42.4596,42.5799,42.4319,42.5614,6803.0
2021-09-15 11:05:00,45.99,46.11,45.95,45.95,22132.0,42.5336,42.6446,42.4966,42.4966,22132.0
2021-09-15 11:10:00,45.96,46.06,45.96,46.06,18900.0,42.5059,42.5984,42.5059,42.5984,18900.0
2021-09-15 11:15:00,46.04,46.17,46.01,46.16,10962.0,42.5799,42.7001,42.5521,42.6909,10962.0
2021-09-15 11:20:00,46.16,46.19,46.13,46.17,9318.0,42.6909,42.7186,42.6631,42.7001,9318.0
2021-09-15 11:25:00,46.17,46.2,46.13,46.13,8905.0,42.7001,42.7279,42.6631,42.6631,8905.0
2021-09-15 11:30:00,46.14,46.22,46.11,46.22,8006.0,42.6724,42.7463,42.6446,42.7463,8006.0
2021-09-15 11:35:00,46.21,46.3,46.19,46.27,9399.0,42.7371,42.8203,42.7186,42.7926,9399.0
2021-09-15 11:40:00,46.27,46.29,46.21,46.25,6406.0,42.7926,42.8111,42.7371,42.7741,6406.0
2021-09-15 11:45:00,46.25,46.25,46.15,46.18,4575.0,42.7741,42.7741,42.6816,42.7094,4575.0
2021-09-15 11:50:00,46.17,46.17,46.14,46.16,6305.0,42.7001,42.7001,42.6724,42.6909,6305.0
2021-09-15 11:55:00,46.16,46.2,46.15,46.17,8446.0,42.6909,42.7279,42.6816,42.7001,8446.0
2021-09-15 12:00:00,46.18,46.19,45.99,46.05,6098.0,42.7094,42.7186,42.5336,42.5891,6098.0
2021-09-15 12:05:00,46.05,46.05,45.96,46.01,5260.0,42.5891,42.5891,42.5059,42.5521,5260.0
2021-09-15 12:10:00,46.02,46.11,46.02,46.04,5893.0,42.5614,42.6446,42.5614,42.5799,5893.0
2021-09-15 12:15:00,46.05,46.19,46.05,46.16,5865.0,42.5891,42.7186,42.5891,42.6909,5865.0
2021-09-15 12:20:00,46.19,46.23,46.15,46.23,7373.0,42.7186,42.7556,42.6816,42.7556,7373.0
2021-09-15 12:25:00,46.24,46.25,46.17,46.17,5548.0,42.7648,42.7741,42.7001,42.7001,5548.0
2021-09-15 12:30:00,46.17,46.23,46.16,46.21,3866.0,42.7001,42.7556,42.6909,42.7371,3866.0
2021-09-15 12:35:00,46.2,46.26,46.18,46.26,3107.0,42.7279,42.7833,42.7094,42.7833,3107.0
2021-09-15 12:40:00,46.3,46.36,46.29,46.32,4940.0,42.8203,42.8758,42.8111,42.8388,4940.0
2021-09-15 12:45:00,46.29,46.29,46.2,46.24,3745.0,42.8111,42.8111,42.7279,42.7648,3745.0
2021-09-15 12:50:00,46.25,46.31,46.23,46.3,4261.0,42.7741,42.8296,42.7556,42.8203,4261.0
2021-09-15 12:55:00,46.29,46.35,46.29,46.33,4255.0,42.8111,42.8666,42.8111,42.8481,4255.0
2021-09-15 13:00:00,46.34,46.36,46.32,46.35,2763.0,42.8573,42.8758,42.8388,42.8666,2763.0
2021-09-15 13:05:00,46.34,46.37,46.31,46.32,8280.0,42.8573,42.8851,42.8296,42.8388,8280.0
2021-09-15 13:10:00,46.32,46.4,46.32,46.4,4931.0,42.8388,42.9128,42.8388,42.9128,4931.0
2021-09-15 13:15:00,46.39,46.46,46.39,46.4,15271.0,42.9036,42.9683,42.9036,42.9128,15271.0
2021-09-15 13:20:00,46.4,46.44,46.39,46.4,4401.0,42.9128,42.9498,42.9036,42.9128,4401.0
2021-09-15 13:25:00,46.4,46.41,46.36,46.41,3930.0,42.9128,42.9221,42.8758,42.9221,3930.0
2021-09-15 13:30:00,46.41,46.46,46.38,46.43,9137.0,42.9221,42.9683,42.8943,42.9406,9137.0
2021-09-15 13:35:00,46.44,46.48,46.41,46.46,4092.0,42.9498,42.9868,42.9221,42.9683,4092.0
2021-09-15 13:40:00,46.44,46.45,46.37,46.4,4888.0,42.9498,42.9591,42.8851,42.9128,4888.0
2021-09-15 13:45:00,46.41,46.55,46.41,46.55,11024.0,42.9221,43.0515,42.9221,43.0515,11024.0
2021-09-15 13:50:00,46.56,46.59,46.52,46.53,4859.0,43.0608,43.0885,43.0238,43.0331,4859.0
2021-09-15 13:55:00,46.54,46.54,46.44,46.47,4790.0,43.0423,43.0423,42.9498,42.9776,4790.0
2021-09-15 14:00:00,46.47,46.48,46.38,46.4,3917.0,42.9776,42.9868,42.8943,42.9128,3917.0
2021-09-15 14:05:00,46.4,46.43,46.39,46.42,3882.0,42.9128,42.9406,42.9036,42.9313,3882.0
2021-09-15 14:10:00,46.41,46.47,46.41,46.46,4510.0,42.9221,42.9776,42.9221,42.9683,4510.0
2021-09-15 14:15:00,46.46,46.5,46.46,46.47,3736.0,42.9683,43.0053,42.9683,42.9776,3736.0
2021-09-15 14:20:00,46.48,46.58,46.48,46.58,9410.0,42.9868,43.0793,42.9868,43.0793,9410.0
2021-09-15 14:25:00,46.58,46.62,46.55,46.55,15179.0,43.0793,43.1163,43.0515,43.0515,15179.0
2021-09-15 14:30:00,46.55,46.56,46.46,46.5,8311.0,43.0515,43.0608,42.9683,43.0053,8311.0
2021-09-15 14:35:00,46.5,46.56,46.46,46.48,6418.0,43.0053,43.0608,42.9683,42.9868,6418.0
2021-09-15 14:40:00,46.48,46.53,46.46,46.46,7466.0,42.9868,43.0331,42.9683,42.9683,7466.0
2021-09-15 14:45:00,46.48,46.51,46.39,46.4,16796.0,42.9868,43.0146,42.9036,42.9128,16796.0
2021-09-15 14:50:00,46.41,46.48,46.4,46.48,13725.0,42.9221,42.9868,42.9128,42.9868,13725.0
2021-09-15 14:55:00,46.48,46.5,46.46,46.49,6011.0,42.9868,43.0053,42.9683,42.9961,6011.0
2021-09-15 15:00:00,46.49,46.51,46.45,46.51,8879.0,42.9961,43.0146,42.9591,43.0146,8879.0
2021-09-15 15:05:00,46.51,46.56,46.48,46.52,7618.0,43.0146,43.0608,42.9868,43.0238,7618.0
2021-09-15 15:10:00,46.53,46.65,46.53,46.65,5411.0,43.0331,43.144,43.0331,43.144,5411.0
2021-09-15 15:15:00,46.68,46.74,46.67,46.72,10237.0,43.1718,43.2273,43.1625,43.2088,10237.0
2021-09-15 15:20:00,46.73,46.77,46.66,46.7,10150.0,43.218,43.255,43.1533,43.1903,10150.0
2021-09-15 15:25:00,46.69,46.71,46.61,46.62,9980.0,43.181,43.1995,43.107,43.1163,9980.0
2021-09-15 15:30:00,46.61,46.66,46.55,46.59,18927.0,43.107,43.1533,43.0515,43.0885,18927.0
2021-09-15 15:35:00,46.59,46.7,46.59,46.68,10239.0,43.0885,43.1903,43.0885,43.1718,10239.0
2021-09-15 15:40:00,46.68,46.73,46.66,46.73,18516.0,43.1718,43.218,43.1533,43.218,18516.0
2021-09-15 15:45:00,46.73,46.76,46.69,46.69,26996.0,43.218,43.2458,43.181,43.181,26996.0
2021-09-15 15:50:00,46.7,46.74,46.62,46.64,38443.0,43.1903,43.2273,43.1163,43.1348,38443.0
2021-09-15 15:55:00,46.63,46.73,46.62,46.72,84116.0,43.1255,43.218,43.1163,43.2088,84116.0
2021-09-16 09:30:00,46.6,46.6,45.9,45.9,15016.0,43.0978,43.0978,42.4504,42.4504,15016.0
2021-09-16 09:35:00,45.91,46.14,45.83,46.14,9671.0,42.4596,42.6724,42.3857,42.6724,9671.0
2021-09-16 09:40:00,46.14,46.23,46.03,46.07,11477.0,42.6724,42.7556,42.5706,42.6076,11477.0
2021-09-16 09:45:00,46.03,46.43,45.97,46.43,13208.0,42.5706,42.9406,42.5151,42.9406,13208.0
2021-09-16 09:50:00,46.49,46.53,46.18,46.22,10540.0,42.9961,43.0331,42.7094,42.7463,10540.0
2021-09-16 09:55:00,46.17,46.19,46.04,46.1,10188.0,42.7001,42.7186,42.5799,42.6354,10188.0
2021-09-16 10:00:00,46.14,46.24,46.11,46.14,6231.0,42.6724,42.7648,42.6446,42.6724,6231.0
2021-09-16 10:05:00,46.16,46.18,45.97,46.18,6736.0,42.6909,42.7094,42.5151,42.7094,6736.0
2021-09-16 10:10:00,46.2,46.22,46.08,46.09,2756.0,42.7279,42.7463,42.6169,42.6261,2756.0
2021-09-16 10:15:00,46.06,46.08,45.94,45.96,5894.0,42.5984,42.6169,42.4874,42.5059,5894.0
2021-09-16 10:20:00,45.98,46.06,45.91,46.04,3952.0,42.5244,42.5984,42.4596,42.5799,3952.0
2021-09-16 10:25:00,46.04,46.12,46.01,46.12,5661.0,42.5799,42.6539,42.5521,42.6539,5661.0
2021-09-16 10:30:00,46.14,46.21,46.02,46.21,5174.0,42.6724,42.7371,42.5614,42.7371,5174.0
2021-09-16 10:35:00,46.17,46.23,46.09,46.13,4036.0,42.7001,42.7556,42.6261,42.6631,4036.0
2021-09-16 10:40:00,46.1,46.12,45.93,46.04,9738.0,42.6354,42.6539,42.4781,42.5799,9738.0
2021-09-16 10:45:00,46.03,46.16,45.99,46.11,10893.0,42.5706,42.6909,42.5336,42.6446,10893.0
2021-09-16 10:50:00,46.08,46.08,45.97,46.01,12172.0,42.6169,42.6169,42.5151,42.5521,12172.0
2021-09-16 10:55:00,45.97,46.0,45.87,45.91,11649.0,42.5151,42.5429,42.4227,42.4596,11649.0
2021-09-16 11:00:00,45.9,45.94,45.79,45.8,6220.0,42.4504,42.4874,42.3487,42.3579,6220.0
2021-09-16 11:05:00,45.8,45.94,45.77,45.88,14008.0,42.3579,42.4874,42.3302,42.4319,14008.0
2021-09-16 11:10:00,45.81,45.99,45.75,45.96,5106.0,42.3672,42.5336,42.3117,42.5059,5106.0
2021-09-16 11:15:00,45.93,46.01,45.92,45.98,15233.0,42.4781,42.5521,42.4689,42.5244,15233.0
2021-09-16 11:20:00,45.98,46.0,45.86,45.91,24019.0,42.5244,42.5429,42.4134,42.4596,24019.0
2021-09-16 11:25:00,45.91,45.95,45.91,45.92,2169.0,42.4596,42.4966,42.4596,42.4689,2169.0
2021-09-16 11:30:00,45.95,46.0,45.89,45.93,8893.0,42.4966,42.5429,42.4412,42.4781,8893.0
2021-09-16 11:35:00,45.91,45.93,45.85,45.93,5179.0,42.4596,42.4781,42.4042,42.4781,5179.0
2021-09-16 11:40:00,45.92,46.0,45.91,45.93,6528.0,42.4689,42.5429,42.4596,42.4781,6528.0
2021-09-16 11:45:00,45.9,45.97,45.9,45.93,4969.0,42.4504,42.5151,42.4504,42.4781,4969.0
2021-09-16 11:50:00,45.99,46.05,45.98,45.98,5510.0,42.5336,42.5891,42.5244,42.5244,5510.0
2021-09-16 11:55:00,45.98,46.01,45.95,46.01,4569.0,42.5244,42.5521,42.4966,42.5521,4569.0
2021-09-16 12:00:00,45.98,46.02,45.9,45.92,4187.0,42.5244,42.5614,42.4504,42.4689,4187.0
2021-09-16 12:05:00,45.93,45.98,45.91,45.93,8130.0,42.4781,42.5244,42.4596,42.4781,8130.0
2021-09-16 12:10:00,45.94,45.98,45.89,45.91,4533.0,42.4874,42.5244,42.4412,42.4596,4533.0
2021-09-16 12:15:00,45.91,45.95,45.86,45.95,4264.0,42.4596,42.4966,42.4134,42.4966,4264.0
2021-09-16 12:20:00,45.95,45.99,45.92,45.95,3416.0,42.4966,42.5336,42.4689,42.4966,3416.0
2021-09-16 12:25:00,45.95,46.0,45.92,45.99,2800.0,42.4966,42.5429,42.4689,42.5336,2800.0
2021-09-16 12:30:00,46.01,46.02,45.99,46.02,2203.0,42.5521,42.5614,42.5336,42.5614,2203.0
2021-09-16 12:35:00,46.03,46.07,46.03,46.07,4128.0,42.5706,42.6076,42.5706,42.6076,4128.0
2021-09-16 12:40:00,46.05,46.11,46.04,46.11,1819.0,42.5891,42.6446,42.5799,42.6446,1819.0
2021-09-16 12:45:00,46.18,46.19,46.16,46.16,4311.0,42.7094,42.7186,42.6909,42.6909,4311.0
2021-09-16 12:50:00,46.16,46.16,46.01,46.04,14580.0,42.6909,42.6909,42.5521,42.5799,14580.0
2021-09-16 12:55:00,46.05,46.11,46.04,46.05,5295.0,42.5891,42.6446,42.5799,42.5891,5295.0
2021-09-16 13:00:00,46.03,46.06,46.0,46.02,2304.0,42.5706,42.5984,42.5429,42.5614,2304.0
2021-09-16 13:05:00,46.03,46.03,46.0,46.02,3515.0,42.5706,42.5706,42.5429,42.5614,3515.0
2021-09-16 13:10:00,46.01,46.05,46.01,46.05,2586.0,42.5521,42.5891,42.5521,42.5891,2586.0
2021-09-16 13:15:00,46.05,46.09,46.03,46.06,5362.0,42.5891,42.6261,42.5706,42.5984,5362.0
2021-09-16 13:20:00,46.06,46.07,46.01,46.03,3958.0,42.5984,42.6076,42.5521,42.5706,3958.0
2021-09-16 13:25:00,46.04,46.17,46.04,46.15,32727.0,42.5799,42.7001,42.5799,42.6816,32727.0
2021-09-16 13:30:00,46.14,46.29,46.14,46.29,12269.0,42.6724,42.8111,42.6724,42.8111,12269.0
2021-09-16 13:35:00,46.28,46.29,46.18,46.2,37241.0,42.8018,42.8111,42.7094,42.7279,37241.0
2021-09-16 13:40:00,46.18,46.24,46.12,46.22,5394.0,42.7094,42.7648,42.6539,42.7463,5394.0
2021-09-16 13:45:00,46.25,46.35,46.22,46.31,5915.0,42.7741,42.8666,42.7463,42.8296,5915.0
2021-09-16 13:50:00,46.33,46.5,46.33,46.47,3243.0,42.8481,43.0053,42.8481,42.9776,3243.0
2021-09-16 13:55:00,46.49,46.54,46.46,46.46,7302.0,42.9961,43.0423,42.9683,42.9683,7302.0
2021-09-16 14:00:00,46.46,46.51,46.44,46.46,9265.0,42.9683,43.0146,42.9498,42.9683,9265.0
2021-09-16 14:05:00,46.45,46.47,46.35,46.45,17185.0,42.9591,42.9776,42.8666,42.9591,17185.0
2021-09-16 14:10:00,46.46,46.52,46.44,46.48,12046.0,42.9683,43.0238,42.9498,42.9868,12046.0
2021-09-16 14:15:00,46.48,46.49,46.4,46.41,4938.0,42.9868,42.9961,42.9128,42.9221,4938.0
2021-09-16 14:20:00,46.41,46.44,46.38,46.44,5566.0,42.9221,42.9498,42.8943,42.9498,5566.0
2021-09-16 14:25:00,46.44,46.44,46.38,46.42,5268.0,42.9498,42.9498,42.8943,42.9313,5268.0
2021-09-16 14:30:00,46.42,46.46,46.42,46.46,5093.0,42.9313,42.9683,42.9313,42.9683,5093.0
2021-09-16 14:35:00,46.46,46.46,46.42,46.43,6454.0,42.9683,42.9683,42.9313,42.9406,6454.0
2021-09-16 14:40:00,46.44,46.44,46.4,46.42,5422.0,42.9498,42.9498,42.9128,42.9313,5422.0
2021-09-16 14:45:00,46.42,46.46,46.41,46.46,9075.0,42.9313,42.9683,42.9221,42.9683,9075.0
2021-09-16 14:50:00,46.45,46.58,46.44,46.57,4283.0,42.9591,43.0793,42.9498,43.07,4283.0
2021-09-16 14:55:00,46.57,46.6,46.52,46.55,21571.0,43.07,43.0978,43.0238,43.0515,21571.0
2021-09-16 15:00:00,46.54,46.58,46.52,46.54,6763.0,43.0423,43.0793,43.0238,43.0423,6763.0
2021-09-16 15:05:00,46.54,46.61,46.52,46.58,9603.0,43.0423,43.107,43.0238,43.0793,9603.0
2021-09-16 15:10:00,46.59,46.63,46.58,46.6,10261.0,43.0885,43.1255,43.0793,43.0978,10261.0
2021-09-16 15:15:00,46.6,46.61,46.52,46.59,14269.0,43.0978,43.107,43.0238,43.0885,14269.0
2021-09-16 15:20:00,46.6,46.6,46.53,46.55,11657.0,43.0978,43.0978,43.0331,43.0515,11657.0
2021-09-16 15:25:00,46.55,46.57,46.45,46.45,9833.0,43.0515,43.07,42.9591,42.9591,9833.0
2021-09-16 15:30:00,46.46,46.53,46.46,46.49,12890.0,42.9683,43.0331,42.9683,42.9961,12890.0
2021-09-16 15:35:00,46.48,46.48,46.43,46.47,14497.0,42.9868,42.9868,42.9406,42.9776,14497.0
2021-09-16 15:40:00,46.47,46.48,46.37,46.38,18548.0,42.9776,42.9868,42.8851,42.8943,18548.0
2021-09-16 15:45:00,46.38,46.42,46.24,46.27,36448.0,42.8943,42.9313,42.7648,42.7926,36448.0
2021-09-16 15:50:00,46.26,46.3,46.21,46.28,37840.0,42.7833,42.8203,42.7371,42.8018,37840.0
2021-09-16 15:55:00,46.29,46.29,46.21,46.22,67575.0,42.8111,42.8111,42.7371,42.7463,67575.0
2021-09-17 09:30:00,46.11,46.57,46.11,46.22,70475.0,42.6446,43.07,42.6446,42.7463,70475.0
2021-09-17 09:35:00,46.21,46.42,46.2,46.31,6436.0,42.7371,42.9313,42.7279,42.8296,6436.0
2021-09-17 09:40:00,46.33,46.44,46.24,46.26,7429.0,42.8481,42.9498,42.7648,42.7833,7429.0
2021-09-17 09:45:00,46.31,46.45,46.28,46.28,8889.0,42.8296,42.9591,42.8018,42.8018,8889.0
2021-09-17 09:50:00,46.24,46.49,46.24,46.39,5439.0,42.7648,42.9961,42.7648,42.9036,5439.0
2021-09-17 09:55:00,46.34,46.34,46.11,46.11,3841.0,42.8573,42.8573,42.6446,42.6446,3841.0
2021-09-17 10:00:00,46.09,46.16,46.03,46.12,5362.0,42.6261,42.6909,42.5706,42.6539,5362.0
2021-09-17 10:05:00,46.1,46.12,46.01,46.01,9279.0,42.6354,42.6539,42.5521,42.5521,9279.0
2021-09-17 10:10:00,46.03,46.15,46.03,46.06,6248.0,42.5706,42.6816,42.5706,42.5984,6248.0
2021-09-17 10:15:00,46.04,46.16,45.99,46.16,7115.0,42.5799,42.6909,42.5336,42.6909,7115.0
2021-09-17 10:20:00,46.16,46.22,46.11,46.15,3799.0,42.6909,42.7463,42.6446,42.6816,3799.0
2021-09-17 10:25:00,46.16,46.18,46.04,46.09,8860.0,42.6909,42.7094,42.5799,42.6261,8860.0
2021-09-17 10:30:00,46.09,46.09,45.96,46.0,9264.0,42.6261,42.6261,42.5059,42.5429,9264.0
2021-09-17 10:35:00,45.98,46.03,45.88,45.9,11908.0,42.5244,42.5706,42.4319,42.4504,11908.0
2021-09-17 10:40:00,45.9,45.9,45.77,45.8,4098.0,42.4504,42.4504,42.3302,42.3579,4098.0
2021-09-17 10:45:00,45.79,45.86,45.78,45.86,5276.0,42.3487,42.4134,42.3394,42.4134,5276.0
2021-09-17 10:50:00,45.85,45.88,45.83,45.88,3520.0,42.4042,42.4319,42.3857,42.4319,3520.0
2021-09-17 10:55:00,45.87,45.87,45.76,45.8,4948.0,42.4227,42.4227,42.3209,42.3579,4948.0
2021-09-17 11:00:00,45.8,45.82,45.76,45.79,3819.0,42.3579,42.3764,42.3209,42.3487,3819.0
2021-09-17 11:05:00,45.77,45.77,45.68,45.68,3053.0,42.3302,42.3302,42.2469,42.2469,3053.0
2021-09-17 11:10:00,45.69,45.69,45.56,45.66,8300.0,42.2562,42.2562,42.136,42.2284,8300.0
2021-09-17 11:15:00,45.68,45.73,45.68,45.73,2777.0,42.2469,42.2932,42.2469,42.2932,2777.0
2021-09-17 11:20:00,45.74,45.76,45.68,45.68,4548.0,42.3024,42.3209,42.2469,42.2469,4548.0
2021-09-17 11:25:00,45.67,45.67,45.58,45.59,6014.0,42.2377,42.2377,42.1544,42.1637,6014.0
2021-09-17 11:30:00,45.58,45.65,45.48,45.65,7077.0,42.1544,42.2192,42.062,42.2192,7077.0
2021-09-17 11:35:00,45.63,45.69,45.61,45.68,3605.0,42.2007,42.2562,42.1822,42.2469,3605.0
2021-09-17 11:40:00,45.66,45.66,45.57,45.61,1946.0,42.2284,42.2284,42.1452,42.1822,1946.0
2021-09-17 11:45:00,45.58,45.65,45.56,45.64,2487.0,42.1544,42.2192,42.136,42.2099,2487.0
2021-09-17 11:50:00,45.64,45.65,45.6,45.6,5129.0,42.2099,42.2192,42.1729,42.1729,5129.0
2021-09-17 11:55:00,45.61,45.63,45.57,45.58,2701.0,42.1822,42.2007,42.1452,42.1544,2701.0
2021-09-17 12:00:00,45.59,45.59,45.38,45.38,7283.0,42.1637,42.1637,41.9695,41.9695,7283.0
2021-09-17 12:05:00,45.4,45.45,45.38,45.44,8489.0,41.988,42.0342,41.9695,42.025,8489.0
2021-09-17 12:10:00,45.45,45.49,45.45,45.48,7556.0,42.0342,42.0712,42.0342,42.062,7556.0
2021-09-17 12:15:00,45.49,45.56,45.49,45.52,4478.0,42.0712,42.136,42.0712,42.099,4478.0
2021-09-17 12:20:00,45.53,45.61,45.49,45.61,2568.0,42.1082,42.1822,42.0712,42.1822,2568.0
2021-09-17 12:25:00,45.61,45.64,45.53,45.53,2105.0,42.1822,42.2099,42.1082,42.1082,2105.0
2021-09-17 12:30:00,45.54,45.61,45.54,45.59,3450.0,42.1175,42.1822,42.1175,42.1637,3450.0
2021-09-17 12:35:00,45.6,45.68,45.6,45.65,3979.0,42.1729,42.2469,42.1729,42.2192,3979.0
2021-09-17 12:40:00,45.66,45.68,45.62,45.64,2739.0,42.2284,42.2469,42.1914,42.2099,2739.0
2021-09-17 12:45:00,45.65,45.65,45.57,45.6,5429.0,42.2192,42.2192,42.1452,42.1729,5429.0
2021-09-17 12:50:00,45.59,45.66,45.58,45.59,3115.0,42.1637,42.2284,42.1544,42.1637,3115.0
2021-09-17 12:55:00,45.6,45.66,45.56,45.56,3889.0,42.1729,42.2284,42.136,42.136,3889.0
2021-09-17 13:00:00,45.56,45.59,45.52,45.56,3147.0,42.136,42.1637,42.099,42.136,3147.0
2021-09-17 13:05:00,45.57,45.58,45.52,45.53,6672.0,42.1452,42.1544,42.099,42.1082,6672.0
2021-09-17 13:10:00,45.53,45.56,45.5,45.51,6566.0,42.1082,42.136,42.0805,42.0897,6566.0
2021-09-17 13:15:00,45.49,45.51,45.47,45.51,3351.0,42.0712,42.0897,42.0527,42.0897,3351.0
2021-09-17 13:20:00,45.5,45.51,45.37,45.4,29571.0,42.0805,42.0897,41.9602,41.988,29571.0
2021-09-17 13:25:00,45.39,45.43,45.36,45.43,8114.0,41.9787,42.0157,41.951,42.0157,8114.0
2021-09-17 13:30:00,45.41,45.41,45.34,45.36,4102.0,41.9972,41.9972,41.9325,41.951,4102.0
2021-09-17 13:35:00,45.37,45.47,45.36,45.45,5672.0,41.9602,42.0527,41.951,42.0342,5672.0
2021-09-17 13:40:00,45.45,45.5,45.45,45.47,6025.0,42.0342,42.0805,42.0342,42.0527,6025.0
2021-09-17 13:45:00,45.46,45.47,45.27,45.27,4481.0,42.0435,42.0527,41.8677,41.8677,4481.0
2021-09-17 13:50:00,45.27,45.28,45.21,45.25,8168.0,41.8677,41.877,41.8123,41.8492,8168.0
2021-09-17 13:55:00,45.22,45.28,45.22,45.28,5207.0,41.8215,41.877,41.8215,41.877,5207.0
2021-09-17 14:00:00,45.27,45.27,45.21,45.22,9509.0,41.8677,41.8677,41.8123,41.8215,9509.0
2021-09-17 14:05:00,45.22,45.26,45.18,45.23,16505.0,41.8215,41.8585,41.7845,41.8308,16505.0
2021-09-17 14:10:00,45.24,45.28,45.16,45.17,8243.0,41.84,41.877,41.766,41.7753,8243.0
2021-09-17 14:15:00,45.18,45.2,45.15,45.16,10860.0,41.7845,41.803,41.7568,41.766,10860.0
2021-09-17 14:20:00,45.17,45.22,45.12,45.2,11435.0,41.7753,41.8215,41.729,41.803,11435.0
2021-09-17 14:25:00,45.19,45.19,45.07,45.07,8245.0,41.7938,41.7938,41.6828,41.6828,8245.0
2021-09-17 14:30:00,45.06,45.09,45.02,45.06,9874.0,41.6735,41.7013,41.6365,41.6735,9874.0
2021-09-17 14:35:00,45.05,45.08,45.02,45.08,6887.0,41.6643,41.692,41.6365,41.692,6887.0
2021-09-17 14:40:00,45.08,45.15,45.05,45.1,10891.0,41.692,41.7568,41.6643,41.7105,10891.0
2021-09-17 14:45:00,45.12,45.16,45.09,45.16,8333.0,41.729,41.766,41.7013,41.766,8333.0
2021-09-17 14:50:00,45.15,45.15,45.05,45.05,8945.0,41.7568,41.7568,41.6643,41.6643,8945.0
2021-09-17 14:55:00,45.03,45.15,45.02,45.03,13786.0,41.6458,41.7568,41.6365,41.6458,13786.0
2021-09-17 15:00:00,45.03,45.09,45.0,45.06,16415.0,41.6458,41.7013,41.618,41.6735,16415.0
2021-09-17 15:05:00,45.06,45.1,45.02,45.1,17197.0,41.6735,41.7105,41.6365,41.7105,17197.0
2021-09-17 15:10:00,45.08,45.1,44.94,44.95,10317.0,41.692,41.7105,41.5625,41.5718,10317.0
2021-09-17 15:15:00,44.93,44.99,44.89,44.99,16721.0,41.5533,41.6088,41.5163,41.6088,16721.0
2021-09-17 15:20:00,45.0,45.06,45.0,45.06,10822.0,41.618,41.6735,41.618,41.6735,10822.0
2021-09-17 15:25:00,45.06,45.1,45.0,45.06,13172.0,41.6735,41.7105,41.618,41.6735,13172.0
2021-09-17 15:30:00,45.05,45.09,45.01,45.06,24767.0,41.6643,41.7013,41.6273,41.6735,24767.0
2021-09-17 15:35:00,45.06,45.1,45.0,45.04,28110.0,41.6735,41.7105,41.618,41.655,28110.0
2021-09-17 15:40:00,45.05,45.22,45.04,45.18,35469.0,41.6643,41.8215,41.655,41.7845,35469.0
2021-09-17 15:45:00,45.19,45.19,45.12,45.13,46170.0,41.7938,41.7938,41.729,41.7383,46170.0
2021-09-17 15:50:00,45.13,45.14,45.03,45.08,110267.0,41.7383,41.7475,41.6458,41.692,110267.0
2021-09-17 15:55:00,45.09,45.18,45.02,45.02,183651.0,41.7013,41.7845,41.6365,41.6365,183651.0
2021-09-20 09:30:00,43.63,43.67,43.32,43.57,23416.0,40.351,40.388,40.0643,40.2955,23416.0
2021-09-20 09:35:00,43.54,43.63,43.42,43.58,1900.0,40.2678,40.351,40.1568,40.3048,1900.0
2021-09-20 09:40:00,43.48,43.82,43.47,43.82,2259.0,40.2123,40.5267,40.203,40.5267,2259.0
2021-09-20 09:45:00,43.85,44.03,43.83,44.03,4695.0,40.5545,40.7209,40.536,40.7209,4695.0
2021-09-20 09:50:00,43.98,44.01,43.74,43.83,6965.0,40.6747,40.7024,40.4527,40.536,6965.0
2021-09-20 09:55:00,43.93,43.94,43.77,43.8,8814.0,40.6285,40.6377,40.4805,40.5082,8814.0
2021-09-20 10:00:00,43.8,43.85,43.72,43.78,3988.0,40.5082,40.5545,40.4342,40.4897,3988.0
2021-09-20 10:05:00,43.8,44.19,43.75,43.88,12783.0,40.5082,40.8689,40.462,40.5822,12783.0
2021-09-20 10:10:00,43.8,43.8,43.63,43.64,4578.0,40.5082,40.5082,40.351,40.3602,4578.0
2021-09-20 10:15:00,43.62,43.7,43.56,43.63,10255.0,40.3418,40.4157,40.2863,40.351,10255.0
2021-09-20 10:20:00,43.54,43.58,43.37,43.37,15538.0,40.2678,40.3048,40.1105,40.1105,15538.0
2021-09-20 10:25:00,43.27,43.53,43.22,43.41,4917.0,40.0181,40.2585,39.9718,40.1475,4917.0
2021-09-20 10:30:00,43.39,43.53,43.28,43.39,6598.0,40.129,40.2585,40.0273,40.129,6598.0
2021-09-20 10:35:00,43.47,43.79,43.47,43.79,5584.0,40.203,40.499,40.203,40.499,5584.0
2021-09-20 10:40:00,43.76,43.91,43.65,43.83,6007.0,40.4712,40.61,40.3695,40.536,6007.0
2021-09-20 10:45:00,43.84,43.89,43.74,43.83,7068.0,40.5452,40.5915,40.4527,40.536,7068.0
2021-09-20 10:50:00,43.79,43.96,43.74,43.96,4694.0,40.499,40.6562,40.4527,40.6562,4694.0
2021-09-20 10:55:00,43.95,43.95,43.79,43.82,5046.0,40.647,40.647,40.499,40.5267,5046.0
2021-09-20 11:00:00,43.83,43.83,43.65,43.71,4593.0,40.536,40.536,40.3695,40.425,4593.0
2021-09-20 11:05:00,43.78,43.82,43.76,43.78,2948.0,40.4897,40.5267,40.4712,40.4897,2948.0
2021-09-20 11:10:00,43.77,43.82,43.68,43.81,3394.0,40.4805,40.5267,40.3972,40.5175,3394.0
2021-09-20 11:15:00,43.78,43.78,43.6,43.64,4957.0,40.4897,40.4897,40.3233,40.3602,4957.0
2021-09-20 11:20:00,43.61,43.66,43.57,43.61,3282.0,40.3325,40.3787,40.2955,40.3325,3282.0
2021-09-20 11:25:00,43.64,43.68,43.58,43.68,8109.0,40.3602,40.3972,40.3048,40.3972,8109.0
2021-09-20 11:30:00,43.68,43.68,43.51,43.57,12411.0,40.3972,40.3972,40.24,40.2955,12411.0
2021-09-20 11:35:00,43.56,43.65,43.56,43.64,5466.0,40.2863,40.3695,40.2863,40.3602,5466.0
2021-09-20 11:40:00,43.63,43.63,43.57,43.6,8383.0,40.351,40.351,40.2955,40.3233,8383.0
2021-09-20 11:45:00,43.6,43.6,43.51,43.55,3471.0,40.3233,40.3233,40.24,40.277,3471.0
2021-09-20 11:50:00,43.54,43.54,43.47,43.54,2800.0,40.2678,40.2678,40.203,40.2678,2800.0
2021-09-20 11:55:00,43.54,43.54,43.47,43.52,6185.0,40.2678,40.2678,40.203,40.2493,6185.0
2021-09-20 12:00:00,43.49,43.55,43.41,43.43,20664.0,40.2215,40.277,40.1475,40.166,20664.0
2021-09-20 12:05:00,43.4,43.42,43.36,43.42,8232.0,40.1383,40.1568,40.1013,40.1568,8232.0
2021-09-20 12:10:00,43.41,43.56,43.41,43.55,6486.0,40.1475,40.2863,40.1475,40.277,6486.0
2021-09-20 12:15:00,43.53,43.55,43.49,43.55,3474.0,40.2585,40.277,40.2215,40.277,3474.0
2021-09-20 12:20:00,43.54,43.57,43.48,43.55,8696.0,40.2678,40.2955,40.2123,40.277,8696.0
2021-09-20 12:25:00,43.56,43.64,43.55,43.63,3932.0,40.2863,40.3602,40.277,40.351,3932.0
2021-09-20 12:30:00,43.58,43.68,43.57,43.63,2451.0,40.3048,40.3972,40.2955,40.351,2451.0
2021-09-20 12:35:00,43.59,43.67,43.57,43.66,2900.0,40.314,40.388,40.2955,40.3787,2900.0
2021-09-20 12:40:00,43.66,43.66,43.55,43.57,5051.0,40.3787,40.3787,40.277,40.2955,5051.0
2021-09-20 12:45:00,43.58,43.66,43.52,43.58,20045.0,40.3048,40.3787,40.2493,40.3048,20045.0
2021-09-20 12:50:00,43.6,43.65,43.56,43.58,40702.0,40.3233,40.3695,40.2863,40.3048,40702.0
2021-09-20 12:55:00,43.58,43.64,43.53,43.56,60005.0,40.3048,40.3602,40.2585,40.2863,60005.0
2021-09-20 13:00:00,43.55,43.58,43.48,43.5,33786.0,40.277,40.3048,40.2123,40.2308,33786.0
2021-09-20 13:05:00,43.48,43.5,43.45,43.49,19261.0,40.2123,40.2308,40.1845,40.2215,19261.0
2021-09-20 13:10:00,43.49,43.61,43.49,43.55,14541.0,40.2215,40.3325,40.2215,40.277,14541.0
2021-09-20 13:15:00,43.55,43.66,43.55,43.64,19083.0,40.277,40.3787,40.277,40.3602,19083.0
2021-09-20 13:20:00,43.66,43.66,43.62,43.65,6114.0,40.3787,40.3787,40.3418,40.3695,6114.0
2021-09-20 13:25:00,43.66,43.69,43.61,43.65,8781.0,40.3787,40.4065,40.3325,40.3695,8781.0
2021-09-20 13:30:00,43.65,43.66,43.62,43.63,13460.0,40.3695,40.3787,40.3418,40.351,13460.0
2021-09-20 13:35:00,43.64,43.82,43.64,43.8,7387.0,40.3602,40.5267,40.3602,40.5082,7387.0
2021-09-20 13:40:00,43.82,43.83,43.75,43.76,4299.0,40.5267,40.536,40.462,40.4712,4299.0
2021-09-20 13:45:00,43.74,43.78,43.71,43.78,4586.0,40.4527,40.4897,40.425,40.4897,4586.0
2021-09-20 13:50:00,43.78,43.8,43.76,43.76,2618.0,40.4897,40.5082,40.4712,40.4712,2618.0
2021-09-20 13:55:00,43.76,43.79,43.73,43.79,1943.0,40.4712,40.499,40.4435,40.499,1943.0
2021-09-20 14:00:00,43.83,43.83,43.71,43.72,3865.0,40.536,40.536,40.425,40.4342,3865.0
2021-09-20 14:05:00,43.71,43.72,43.58,43.65,14147.0,40.425,40.4342,40.3048,40.3695,14147.0
2021-09-20 14:10:00,43.63,43.65,43.57,43.61,35056.0,40.351,40.3695,40.2955,40.3325,35056.0
2021-09-20 14:15:00,43.6,43.62,43.44,43.5,13187.0,40.3233,40.3418,40.1753,40.2308,13187.0
2021-09-20 14:20:00,43.48,43.49,43.33,43.34,3930.0,40.2123,40.2215,40.0735,40.0828,3930.0
2021-09-20 14:25:00,43.33,43.44,43.3,43.39,8514.0,40.0735,40.1753,40.0458,40.129,8514.0
2021-09-20 14:30:00,43.37,43.4,43.29,43.4,11824.0,40.1105,40.1383,40.0366,40.1383,11824.0
2021-09-20 14:35:00,43.4,43.42,43.31,43.4,47004.0,40.1383,40.1568,40.055,40.1383,47004.0
2021-09-20 14:40:00,43.38,43.56,43.38,43.46,40395.0,40.1198,40.2863,40.1198,40.1938,40395.0
2021-09-20 14:45:00,43.47,43.55,43.43,43.47,15970.0,40.203,40.277,40.166,40.203,15970.0
2021-09-20 14:50:00,43.48,43.52,43.44,43.44,6100.0,40.2123,40.2493,40.1753,40.1753,6100.0
2021-09-20 14:55:00,43.43,43.44,43.3,43.3,4316.0,40.166,40.1753,40.0458,40.0458,4316.0
2021-09-20 15:00:00,43.28,43.43,43.28,43.37,4816.0,40.0273,40.166,40.0273,40.1105,4816.0
2021-09-20 15:05:00,43.34,43.35,43.25,43.35,10816.0,40.0828,40.092,39.9996,40.092,10816.0
2021-09-20 15:10:00,43.36,43.49,43.33,43.43,33615.0,40.1013,40.2215,40.0735,40.166,33615.0
2021-09-20 15:15:00,43.43,43.5,43.42,43.46,32801.0,40.166,40.2308,40.1568,40.1938,32801.0
2021-09-20 15:20:00,43.44,43.58,43.43,43.56,38103.0,40.1753,40.3048,40.166,40.2863,38103.0
2021-09-20 15:25:00,43.58,43.73,43.48,43.73,14832.0,40.3048,40.4435,40.2123,40.4435,14832.0
2021-09-20 15:30:00,43.74,43.81,43.7,43.75,8430.0,40.4527,40.5175,40.4157,40.462,8430.0
2021-09-20 15:35:00,43.76,43.9,43.76,43.81,8750.0,40.4712,40.6007,40.4712,40.5175,8750.0
2021-09-20 15:40:00,43.82,43.95,43.82,43.89,14081.0,40.5267,40.647,40.5267,40.5915,14081.0
2021-09-20 15:45:00,43.9,43.99,43.83,43.93,22081.0,40.6007,40.6839,40.536,40.6285,22081.0
2021-09-20 15:50:00,43.94,44.12,43.93,44.11,22828.0,40.6377,40.8042,40.6285,40.7949,22828.0
2021-09-20 15:55:00,44.12,44.18,44.1,44.1,66150.0,40.8042,40.8597,40.7857,40.7857,66150.0
2021-09-21 09:30:00,44.95,45.23,44.76,44.76,17999.0,41.5718,41.8308,41.3961,41.3961,17999.0
2021-09-21 09:35:00,44.7,44.77,44.67,44.75,3984.0,41.3406,41.4053,41.3128,41.3868,3984.0
2021-09-21 09:40:00,44.7,44.7,44.49,44.59,5700.0,41.3406,41.3406,41.1464,41.2389,5700.0
2021-09-21 09:45:00,44.6,44.92,44.55,44.92,13921.0,41.2481,41.5441,41.2019,41.5441,13921.0
2021-09-21 09:50:00,44.93,44.93,44.71,44.71,11830.0,41.5533,41.5533,41.3498,41.3498,11830.0
2021-09-21 09:55:00,44.73,44.76,44.39,44.6,6440.0,41.3683,41.3961,41.0539,41.2481,6440.0
2021-09-21 10:00:00,44.57,44.57,44.49,44.51,5606.0,41.2204,41.2204,41.1464,41.1649,5606.0
2021-09-21 10:05:00,44.51,44.51,44.33,44.33,6870.0,41.1649,41.1649,40.9984,40.9984,6870.0
2021-09-21 10:10:00,44.31,44.39,44.27,44.39,9349.0,40.9799,41.0539,40.9429,41.0539,9349.0
2021-09-21 10:15:00,44.37,44.43,44.23,44.39,9291.0,41.0354,41.0909,40.9059,41.0539,9291.0
2021-09-21 10:20:00,44.39,44.42,44.31,44.35,5593.0,41.0539,41.0816,40.9799,41.0169,5593.0
2021-09-21 10:25:00,44.32,44.49,44.29,44.49,5308.0,40.9891,41.1464,40.9614,41.1464,5308.0
2021-09-21 10:30:00,44.47,44.55,44.45,44.46,19327.0,41.1279,41.2019,41.1094,41.1186,19327.0
2021-09-21 10:35:00,44.46,44.53,44.36,44.49,6890.0,41.1186,41.1834,41.0261,41.1464,6890.0
2021-09-21 10:40:00,44.5,44.53,44.42,44.42,4437.0,41.1556,41.1834,41.0816,41.0816,4437.0
2021-09-21 10:45:00,44.42,44.42,44.23,44.25,6697.0,41.0816,41.0816,40.9059,40.9244,6697.0
2021-09-21 10:50:00,44.26,44.34,44.23,44.34,14004.0,40.9337,41.0076,40.9059,41.0076,14004.0
2021-09-21 10:55:00,44.33,44.37,44.3,44.35,5041.0,40.9984,41.0354,40.9706,41.0169,5041.0
2021-09-21 11:00:00,44.36,44.42,44.28,44.42,7739.0,41.0261,41.0816,40.9521,41.0816,7739.0
2021-09-21 11:05:00,44.42,44.62,44.42,44.6,7073.0,41.0816,41.2666,41.0816,41.2481,7073.0
2021-09-21 11:10:00,44.63,44.66,44.58,44.63,7013.0,41.2758,41.3036,41.2296,41.2758,7013.0
2021-09-21 11:15:00,44.59,44.59,44.5,44.53,3465.0,41.2389,41.2389,41.1556,41.1834,3465.0
2021-09-21 11:20:00,44.5,44.55,44.46,44.54,4140.0,41.1556,41.2019,41.1186,41.1926,4140.0
2021-09-21 11:25:00,44.55,44.55,44.44,44.44,3585.0,41.2019,41.2019,41.1001,41.1001,3585.0
2021-09-21 11:30:00,44.48,44.68,44.45,44.66,8086.0,41.1371,41.3221,41.1094,41.3036,8086.0
2021-09-21 11:35:00,44.65,44.74,44.65,44.7,6432.0,41.2943,41.3776,41.2943,41.3406,6432.0
2021-09-21 11:40:00,44.68,44.68,44.63,44.66,3859.0,41.3221,41.3221,41.2758,41.3036,3859.0
2021-09-21 11:45:00,44.67,44.71,44.63,44.65,22809.0,41.3128,41.3498,41.2758,41.2943,22809.0
2021-09-21 11:50:00,44.63,44.63,44.57,44.61,5973.0,41.2758,41.2758,41.2204,41.2573,5973.0
2021-09-21 11:55:00,44.64,44.71,44.64,44.66,5562.0,41.2851,41.3498,41.2851,41.3036,5562.0
2021-09-21 12:00:00,44.69,44.84,44.68,44.83,7889.0,41.3313,41.4701,41.3221,41.4608,7889.0
2021-09-21 12:05:00,44.86,44.94,44.86,44.91,5392.0,41.4886,41.5625,41.4886,41.5348,5392.0
2021-09-21 12:10:00,44.92,44.98,44.9,44.98,3711.0,41.5441,41.5995,41.5256,41.5995,3711.0
2021-09-21 12:15:00,44.97,44.99,44.89,44.97,9064.0,41.5903,41.6088,41.5163,41.5903,9064.0
2021-09-21 12:20:00,44.99,45.05,44.95,45.04,11854.0,41.6088,41.6643,41.5718,41.655,11854.0
2021-09-21 12:25:00,45.04,45.08,44.98,45.0,4991.0,41.655,41.692,41.5995,41.618,4991.0
2021-09-21 12:30:00,45.01,45.05,44.98,45.01,6314.0,41.6273,41.6643,41.5995,41.6273,6314.0
2021-09-21 12:35:00,45.0,45.0,44.89,44.91,50504.0,41.618,41.618,41.5163,41.5348,50504.0
2021-09-21 12:40:00,44.91,44.98,44.91,44.95,6310.0,41.5348,41.5995,41.5348,41.5718,6310.0
2021-09-21 12:45:00,44.94,44.95,44.85,44.85,6305.0,41.5625,41.5718,41.4793,41.4793,6305.0
2021-09-21 12:50:00,44.81,44.82,44.62,44.67,4297.0,41.4423,41.4516,41.2666,41.3128,4297.0
2021-09-21 12:55:00,44.69,44.82,44.69,44.82,4079.0,41.3313,41.4516,41.3313,41.4516,4079.0
2021-09-21 13:00:00,44.82,44.9,44.8,44.81,3755.0,41.4516,41.5256,41.4331,41.4423,3755.0
2021-09-21 13:05:00,44.8,44.89,44.8,44.86,4735.0,41.4331,41.5163,41.4331,41.4886,4735.0
2021-09-21 13:10:00,44.85,44.87,44.8,44.81,4764.0,41.4793,41.4978,41.4331,41.4423,4764.0
2021-09-21 13:15:00,44.82,44.95,44.82,44.95,2899.0,41.4516,41.5718,41.4516,41.5718,2899.0
2021-09-21 13:20:00,44.96,45.03,44.93,44.96,7417.0,41.581,41.6458,41.5533,41.581,7417.0
2021-09-21 13:25:00,44.93,45.0,44.89,44.99,4741.0,41.5533,41.618,41.5163,41.6088,4741.0
2021-09-21 13:30:00,44.98,45.0,44.92,44.96,5555.0,41.5995,41.618,41.5441,41.581,5555.0
2021-09-21 13:35:00,44.95,45.03,44.93,45.03,4537.0,41.5718,41.6458,41.5533,41.6458,4537.0
2021-09-21 13:40:00,45.01,45.01,44.95,44.95,4827.0,41.6273,41.6273,41.5718,41.5718,4827.0
2021-09-21 13:45:00,44.98,45.03,44.92,45.03,1890.0,41.5995,41.6458,41.5441,41.6458,1890.0
2021-09-21 13:50:00,45.02,45.11,44.91,44.95,7104.0,41.6365,41.7198,41.5348,41.5718,7104.0
2021-09-21 13:55:00,44.96,44.97,44.86,44.92,5901.0,41.581,41.5903,41.4886,41.5441,5901.0
2021-09-21 14:00:00,44.93,44.98,44.92,44.96,3667.0,41.5533,41.5995,41.5441,41.581,3667.0
2021-09-21 14:05:00,44.96,44.98,44.92,44.96,2317.0,41.581,41.5995,41.5441,41.581,2317.0
2021-09-21 14:10:00,44.97,45.0,44.97,45.0,3911.0,41.5903,41.618,41.5903,41.618,3911.0
2021-09-21 14:15:00,44.99,45.05,44.97,45.02,4471.0,41.6088,41.6643,41.5903,41.6365,4471.0
2021-09-21 14:20:00,45.01,45.04,44.98,44.98,3282.0,41.6273,41.655,41.5995,41.5995,3282.0
2021-09-21 14:25:00,44.98,44.98,44.87,44.89,4607.0,41.5995,41.5995,41.4978,41.5163,4607.0
2021-09-21 14:30:00,44.91,44.97,44.91,44.92,4550.0,41.5348,41.5903,41.5348,41.5441,4550.0
2021-09-21 14:35:00,44.95,45.0,44.95,44.98,3972.0,41.5718,41.618,41.5718,41.5995,3972.0
2021-09-21 14:40:00,44.99,45.03,44.99,45.03,2295.0,41.6088,41.6458,41.6088,41.6458,2295.0
2021-09-21 14:45:00,45.03,45.05,45.01,45.04,4570.0,41.6458,41.6643,41.6273,41.655,4570.0
2021-09-21 14:50:00,45.05,45.22,45.05,45.15,9578.0,41.6643,41.8215,41.6643,41.7568,9578.0
2021-09-21 14:55:00,45.14,45.15,45.08,45.12,4905.0,41.7475,41.7568,41.692,41.729,4905.0
2021-09-21 15:00:00,45.12,45.2,45.06,45.07,4549.0,41.729,41.803,41.6735,41.6828,4549.0
2021-09-21 15:05:00,45.07,45.14,45.06,45.13,5809.0,41.6828,41.7475,41.6735,41.7383,5809.0
2021-09-21 15:10:00,45.14,45.17,45.11,45.16,5973.0,41.7475,41.7753,41.7198,41.766,5973.0
2021-09-21 15:15:00,45.17,45.25,45.15,45.15,5981.0,41.7753,41.8492,41.7568,41.7568,5981.0
2021-09-21 15:20:00,45.14,45.23,45.14,45.17,9567.0,41.7475,41.8308,41.7475,41.7753,9567.0
2021-09-21 15:25:00,45.17,45.19,45.14,45.18,10116.0,41.7753,41.7938,41.7475,41.7845,10116.0
2021-09-21 15:30:00,45.18,45.2,45.11,45.15,16768.0,41.7845,41.803,41.7198,41.7568,16768.0
2021-09-21 15:35:00,45.15,45.15,45.03,45.03,10384.0,41.7568,41.7568,41.6458,41.6458,10384.0
2021-09-21 15:40:00,45.01,45.11,45.0,45.05,19887.0,41.6273,41.7198,41.618,41.6643,19887.0
2021-09-21 15:45:00,45.05,45.05,44.93,44.96,14454.0,41.6643,41.6643,41.5533,41.581,14454.0
2021-09-21 15:50:00,44.96,45.0,44.86,44.87,41148.0,41.581,41.618,41.4886,41.4978,41148.0
2021-09-21 15:55:00,44.87,44.87,44.7,44.74,108766.0,41.4978,41.4978,41.3406,41.3776,108766.0
2021-09-22 09:30:00,45.37,45.57,45.37,45.44,13255.0,41.9602,42.1452,41.9602,42.025,13255.0
2021-09-22 09:35:00,45.53,45.56,45.37,45.45,8563.0,42.1082,42.136,41.9602,42.0342,8563.0
2021-09-22 09:40:00,45.51,45.58,45.44,45.49,6091.0,42.0897,42.1544,42.025,42.0712,6091.0
2021-09-22 09:45:00,45.54,45.88,45.51,45.72,6335.0,42.1175,42.4319,42.0897,42.2839,6335.0
2021-09-22 09:50:00,45.76,45.82,45.7,45.8,11185.0,42.3209,42.3764,42.2654,42.3579,11185.0
2021-09-22 09:55:00,45.8,45.93,45.75,45.88,19737.0,42.3579,42.4781,42.3117,42.4319,19737.0
2021-09-22 10:00:00,45.92,45.93,45.84,45.91,9955.0,42.4689,42.4781,42.3949,42.4596,9955.0
2021-09-22 10:05:00,45.88,45.88,45.65,45.65,3550.0,42.4319,42.4319,42.2192,42.2192,3550.0
2021-09-22 10:10:00,45.67,45.82,45.59,45.79,5569.0,42.2377,42.3764,42.1637,42.3487,5569.0
2021-09-22 10:15:00,45.86,45.89,45.79,45.84,3939.0,42.4134,42.4412,42.3487,42.3949,3939.0
2021-09-22 10:20:00,45.88,45.88,45.68,45.68,7317.0,42.4319,42.4319,42.2469,42.2469,7317.0
2021-09-22 10:25:00,45.72,45.72,45.64,45.64,1917.0,42.2839,42.2839,42.2099,42.2099,1917.0
2021-09-22 10:30:00,45.64,45.7,45.55,45.7,6635.0,42.2099,42.2654,42.1267,42.2654,6635.0
2021-09-22 10:35:00,45.68,45.76,45.67,45.72,4766.0,42.2469,42.3209,42.2377,42.2839,4766.0
2021-09-22 10:40:00,45.7,45.87,45.67,45.84,9028.0,42.2654,42.4227,42.2377,42.3949,9028.0
2021-09-22 10:45:00,45.82,45.83,45.73,45.83,6026.0,42.3764,42.3857,42.2932,42.3857,6026.0
2021-09-22 10:50:00,45.84,45.91,45.82,45.87,4350.0,42.3949,42.4596,42.3764,42.4227,4350.0
2021-09-22 10:55:00,45.86,45.96,45.84,45.96,4438.0,42.4134,42.5059,42.3949,42.5059,4438.0
2021-09-22 11:00:00,45.97,46.0,45.93,45.96,11579.0,42.5151,42.5429,42.4781,42.5059,11579.0
2021-09-22 11:05:00,45.93,46.03,45.92,46.03,7486.0,42.4781,42.5706,42.4689,42.5706,7486.0
2021-09-22 11:10:00,46.04,46.17,46.04,46.08,13870.0,42.5799,42.7001,42.5799,42.6169,13870.0
2021-09-22 11:15:00,46.11,46.12,46.05,46.12,8341.0,42.6446,42.6539,42.5891,42.6539,8341.0
2021-09-22 11:20:00,46.12,46.29,46.12,46.27,10688.0,42.6539,42.8111,42.6539,42.7926,10688.0
2021-09-22 11:25:00,46.25,46.27,46.22,46.24,6884.0,42.7741,42.7926,42.7463,42.7648,6884.0
2021-09-22 11:30:00,46.24,46.39,46.23,46.32,18993.0,42.7648,42.9036,42.7556,42.8388,18993.0
2021-09-22 11:35:00,46.35,46.39,46.32,46.34,4133.0,42.8666,42.9036,42.8388,42.8573,4133.0
2021-09-22 11:40:00,46.3,46.3,46.16,46.27,10367.0,42.8203,42.8203,42.6909,42.7926,10367.0
2021-09-22 11:45:00,46.28,46.46,46.26,46.45,30046.0,42.8018,42.9683,42.7833,42.9591,30046.0
2021-09-22 11:50:00,46.49,46.53,46.33,46.33,7921.0,42.9961,43.0331,42.8481,42.8481,7921.0
2021-09-22 11:55:00,46.3,46.32,46.29,46.32,2129.0,42.8203,42.8388,42.8111,42.8388,2129.0
2021-09-22 12:00:00,46.3,46.33,46.24,46.33,3710.0,42.8203,42.8481,42.7648,42.8481,3710.0
2021-09-22 12:05:00,46.32,46.32,46.19,46.21,5373.0,42.8388,42.8388,42.7186,42.7371,5373.0
2021-09-22 12:10:00,46.24,46.24,46.16,46.17,2215.0,42.7648,42.7648,42.6909,42.7001,2215.0
2021-09-22 12:15:00,46.18,46.18,46.13,46.16,3469.0,42.7094,42.7094,42.6631,42.6909,3469.0
2021-09-22 12:20:00,46.16,46.25,46.16,46.24,3737.0,42.6909,42.7741,42.6909,42.7648,3737.0
2021-09-22 12:25:00,46.24,46.25,46.22,46.22,2834.0,42.7648,42.7741,42.7463,42.7463,2834.0
2021-09-22 12:30:00,46.24,46.25,46.22,46.24,4248.0,42.7648,42.7741,42.7463,42.7648,4248.0
2021-09-22 12:35:00,46.24,46.37,46.23,46.35,6723.0,42.7648,42.8851,42.7556,42.8666,6723.0
2021-09-22 12:40:00,46.37,46.37,46.24,46.25,10734.0,42.8851,42.8851,42.7648,42.7741,10734.0
2021-09-22 12:45:00,46.27,46.36,46.27,46.32,1987.0,42.7926,42.8758,42.7926,42.8388,1987.0
2021-09-22 12:50:00,46.34,46.36,46.21,46.21,5183.0,42.8573,42.8758,42.7371,42.7371,5183.0
2021-09-22 12:55:00,46.2,46.25,46.19,46.23,3800.0,42.7279,42.7741,42.7186,42.7556,3800.0
2021-09-22 13:00:00,46.22,46.25,46.16,46.16,3514.0,42.7463,42.7741,42.6909,42.6909,3514.0
2021-09-22 13:05:00,46.17,46.22,46.17,46.19,3247.0,42.7001,42.7463,42.7001,42.7186,3247.0
2021-09-22 13:10:00,46.2,46.26,46.19,46.24,8528.0,42.7279,42.7833,42.7186,42.7648,8528.0
2021-09-22 13:15:00,46.23,46.24,46.18,46.21,7092.0,42.7556,42.7648,42.7094,42.7371,7092.0
2021-09-22 13:20:00,46.23,46.25,46.12,46.15,7134.0,42.7556,42.7741,42.6539,42.6816,7134.0
2021-09-22 13:25:00,46.16,46.25,46.15,46.2,3677.0,42.6909,42.7741,42.6816,42.7279,3677.0
2021-09-22 13:30:00,46.21,46.27,46.21,46.26,2033.0,42.7371,42.7926,42.7371,42.7833,2033.0
2021-09-22 13:35:00,46.25,46.29,46.24,46.28,4650.0,42.7741,42.8111,42.7648,42.8018,4650.0
2021-09-22 13:40:00,46.28,46.35,46.27,46.32,7297.0,42.8018,42.8666,42.7926,42.8388,7297.0
2021-09-22 13:45:00,46.29,46.31,46.26,46.27,4019.0,42.8111,42.8296,42.7833,42.7926,4019.0
2021-09-22 13:50:00,46.27,46.27,46.22,46.23,4456.0,42.7926,42.7926,42.7463,42.7556,4456.0
2021-09-22 13:55:00,46.22,46.3,46.19,46.3,2738.0,42.7463,42.8203,42.7186,42.8203,2738.0
2021-09-22 14:00:00,46.27,46.52,46.24,46.52,5681.0,42.7926,43.0238,42.7648,43.0238,5681.0
2021-09-22 14:05:00,46.55,46.56,46.45,46.47,8160.0,43.0515,43.0608,42.9591,42.9776,8160.0
2021-09-22 14:10:00,46.49,46.53,46.48,46.5,10922.0,42.9961,43.0331,42.9868,43.0053,10922.0
2021-09-22 14:15:00,46.56,46.6,46.47,46.48,6112.0,43.0608,43.0978,42.9776,42.9868,6112.0
2021-09-22 14:20:00,46.47,46.49,46.32,46.39,5547.0,42.9776,42.9961,42.8388,42.9036,5547.0
2021-09-22 14:25:00,46.47,46.58,46.47,46.58,19814.0,42.9776,43.0793,42.9776,43.0793,19814.0
2021-09-22 14:30:00,46.58,46.67,46.55,46.62,9159.0,43.0793,43.1625,43.0515,43.1163,9159.0
2021-09-22 14:35:00,46.61,46.68,46.51,46.51,6443.0,43.107,43.1718,43.0146,43.0146,6443.0
2021-09-22 14:40:00,46.45,46.45,46.32,46.35,4308.0,42.9591,42.9591,42.8388,42.8666,4308.0
2021-09-22 14:45:00,46.32,46.32,46.16,46.16,7102.0,42.8388,42.8388,42.6909,42.6909,7102.0
2021-09-22 14:50:00,46.13,46.3,46.05,46.28,9106.0,42.6631,42.8203,42.5891,42.8018,9106.0
2021-09-22 14:55:00,46.3,46.3,46.21,46.25,5654.0,42.8203,42.8203,42.7371,42.7741,5654.0
2021-09-22 15:00:00,46.25,46.27,46.18,46.22,6631.0,42.7741,42.7926,42.7094,42.7463,6631.0
2021-09-22 15:05:00,46.22,46.26,46.12,46.26,5143.0,42.7463,42.7833,42.6539,42.7833,5143.0
2021-09-22 15:10:00,46.25,46.36,46.22,46.32,7660.0,42.7741,42.8758,42.7463,42.8388,7660.0
2021-09-22 15:15:00,46.32,46.4,46.32,46.38,5635.0,42.8388,42.9128,42.8388,42.8943,5635.0
2021-09-22 15:20:00,46.41,46.44,46.3,46.34,5574.0,42.9221,42.9498,42.8203,42.8573,5574.0
2021-09-22 15:25:00,46.35,46.35,46.23,46.26,5894.0,42.8666,42.8666,42.7556,42.7833,5894.0
2021-09-22 15:30:00,46.27,46.33,46.19,46.22,13806.0,42.7926,42.8481,42.7186,42.7463,13806.0
2021-09-22 15:35:00,46.22,46.34,46.22,46.31,13134.0,42.7463,42.8573,42.7463,42.8296,13134.0
2021-09-22 15:40:00,46.3,46.31,46.13,46.24,16070.0,42.8203,42.8296,42.6631,42.7648,16070.0
2021-09-22 15:45:00,46.21,46.27,46.11,46.11,15300.0,42.7371,42.7926,42.6446,42.6446,15300.0
2021-09-22 15:50:00,46.09,46.15,46.04,46.11,39985.0,42.6261,42.6816,42.5799,42.6446,39985.0
2021-09-22 15:55:00,46.1,46.1,46.0,46.03,96464.0,42.6354,42.6354,42.5429,42.5706,96464.0
2021-09-23 09:30:00,46.31,46.49,46.1,46.37,12219.0,42.8296,42.9961,42.6354,42.8851,12219.0
2021-09-23 09:35:00,46.46,46.63,46.46,46.63,5425.0,42.9683,43.1255,42.9683,43.1255,5425.0
2021-09-23 09:40:00,46.65,46.8,46.61,46.8,3519.0,43.144,43.2828,43.107,43.2828,3519.0
2021-09-23 09:45:00,46.75,46.95,46.75,46.95,10384.0,43.2365,43.4215,43.2365,43.4215,10384.0
2021-09-23 09:50:00,46.91,47.05,46.88,46.96,11577.0,43.3845,43.514,43.3567,43.4307,11577.0
2021-09-23 09:55:00,47.04,47.13,47.01,47.02,14129.0,43.5047,43.588,43.477,43.4862,14129.0
2021-09-23 10:00:00,47.01,47.2,47.0,47.2,5610.0,43.477,43.6527,43.4677,43.6527,5610.0
2021-09-23 10:05:00,47.23,47.24,47.02,47.04,7483.0,43.6804,43.6897,43.4862,43.5047,7483.0
2021-09-23 10:10:00,47.06,47.17,47.05,47.11,6142.0,43.5232,43.625,43.514,43.5695,6142.0
2021-09-23 10:15:00,47.12,47.16,47.01,47.01,6676.0,43.5787,43.6157,43.477,43.477,6676.0
2021-09-23 10:20:00,46.98,47.11,46.98,47.03,3852.0,43.4492,43.5695,43.4492,43.4955,3852.0
2021-09-23 10:25:00,47.02,47.11,47.02,47.1,5989.0,43.4862,43.5695,43.4862,43.5602,5989.0
2021-09-23 10:30:00,47.1,47.19,47.07,47.19,2975.0,43.5602,43.6434,43.5325,43.6434,2975.0
2021-09-23 10:35:00,47.16,47.2,47.13,47.14,3126.0,43.6157,43.6527,43.588,43.5972,3126.0
2021-09-23 10:40:00,47.19,47.23,47.17,47.2,3874.0,43.6434,43.6804,43.625,43.6527,3874.0
2021-09-23 10:45:00,47.2,47.29,47.2,47.29,3730.0,43.6527,43.7359,43.6527,43.7359,3730.0
2021-09-23 10:50:00,47.26,47.29,47.22,47.26,4926.0,43.7082,43.7359,43.6712,43.7082,4926.0
2021-09-23 10:55:00,47.23,47.24,47.12,47.17,2631.0,43.6804,43.6897,43.5787,43.625,2631.0
2021-09-23 11:00:00,47.18,47.18,47.09,47.14,16327.0,43.6342,43.6342,43.551,43.5972,16327.0
2021-09-23 11:05:00,47.14,47.17,47.05,47.11,10690.0,43.5972,43.625,43.514,43.5695,10690.0
2021-09-23 11:10:00,47.1,47.16,47.07,47.15,6546.0,43.5602,43.6157,43.5325,43.6065,6546.0
2021-09-23 11:15:00,47.14,47.26,47.13,47.23,37563.0,43.5972,43.7082,43.588,43.6804,37563.0
2021-09-23 11:20:00,47.23,47.25,47.18,47.23,8146.0,43.6804,43.6989,43.6342,43.6804,8146.0
2021-09-23 11:25:00,47.25,47.32,47.24,47.27,9568.0,43.6989,43.7637,43.6897,43.7174,9568.0
2021-09-23 11:30:00,47.26,47.28,47.13,47.17,15885.0,43.7082,43.7267,43.588,43.625,15885.0
2021-09-23 11:35:00,47.16,47.26,47.16,47.26,6958.0,43.6157,43.7082,43.6157,43.7082,6958.0
2021-09-23 11:40:00,47.22,47.22,47.14,47.19,5374.0,43.6712,43.6712,43.5972,43.6434,5374.0
2021-09-23 11:45:00,47.18,47.4,47.18,47.4,7691.0,43.6342,43.8377,43.6342,43.8377,7691.0
2021-09-23 11:50:00,47.39,47.44,47.34,47.37,7693.0,43.8284,43.8747,43.7822,43.8099,7693.0
2021-09-23 11:55:00,47.38,47.38,47.3,47.34,2536.0,43.8192,43.8192,43.7452,43.7822,2536.0
2021-09-23 12:00:00,47.35,47.41,47.33,47.4,6123.0,43.7914,43.8469,43.7729,43.8377,6123.0
2021-09-23 12:05:00,47.41,47.46,47.39,47.46,157837.0,43.8469,43.8932,43.8284,43.8932,157837.0
2021-09-23 12:10:00,47.49,47.51,47.4,47.4,8586.0,43.9209,43.9394,43.8377,43.8377,8586.0
2021-09-23 12:15:00,47.4,47.44,47.37,47.39,5151.0,43.8377,43.8747,43.8099,43.8284,5151.0
2021-09-23 12:20:00,47.39,47.43,47.37,47.37,7897.0,43.8284,43.8654,43.8099,43.8099,7897.0
2021-09-23 12:25:00,47.36,47.36,47.3,47.35,14418.0,43.8007,43.8007,43.7452,43.7914,14418.0
2021-09-23 12:30:00,47.34,47.34,47.24,47.3,2923.0,43.7822,43.7822,43.6897,43.7452,2923.0
2021-09-23 12:35:00,47.3,47.34,47.29,47.31,8105.0,43.7452,43.7822,43.7359,43.7544,8105.0
2021-09-23 12:40:00,47.3,47.36,47.29,47.34,7200.0,43.7452,43.8007,43.7359,43.7822,7200.0
2021-09-23 12:45:00,47.34,47.35,47.28,47.35,8235.0,43.7822,43.7914,43.7267,43.7914,8235.0
2021-09-23 12:50:00,47.34,47.37,47.31,47.33,10364.0,43.7822,43.8099,43.7544,43.7729,10364.0
2021-09-23 12:55:00,47.31,47.34,47.29,47.33,6949.0,43.7544,43.7822,43.7359,43.7729,6949.0
2021-09-23 13:00:00,47.31,47.4,47.31,47.4,8239.0,43.7544,43.8377,43.7544,43.8377,8239.0
2021-09-23 13:05:00,47.4,47.45,47.4,47.44,10819.0,43.8377,43.8839,43.8377,43.8747,10819.0
2021-09-23 13:10:00,47.43,47.43,47.4,47.41,4643.0,43.8654,43.8654,43.8377,43.8469,4643.0
2021-09-23 13:15:00,47.41,47.43,47.39,47.41,7300.0,43.8469,43.8654,43.8284,43.8469,7300.0
2021-09-23 13:20:00,47.4,47.42,47.31,47.42,6847.0,43.8377,43.8562,43.7544,43.8562,6847.0
2021-09-23 13:25:00,47.42,47.43,47.39,47.39,3725.0,43.8562,43.8654,43.8284,43.8284,3725.0
2021-09-23 13:30:00,47.39,47.41,47.39,47.39,4335.0,43.8284,43.8469,43.8284,43.8284,4335.0
2021-09-23 13:35:00,47.39,47.39,47.32,47.35,5460.0,43.8284,43.8284,43.7637,43.7914,5460.0
2021-09-23 13:40:00,47.36,47.42,47.36,47.41,8569.0,43.8007,43.8562,43.8007,43.8469,8569.0
2021-09-23 13:45:00,47.42,47.42,47.38,47.41,2629.0,43.8562,43.8562,43.8192,43.8469,2629.0
2021-09-23 13:50:00,47.44,47.47,47.42,47.44,8425.0,43.8747,43.9024,43.8562,43.8747,8425.0
2021-09-23 13:55:00,47.43,47.43,47.38,47.43,4580.0,43.8654,43.8654,43.8192,43.8654,4580.0
2021-09-23 14:00:00,47.42,47.43,47.38,47.39,7117.0,43.8562,43.8654,43.8192,43.8284,7117.0
2021-09-23 14:05:00,47.39,47.41,47.32,47.32,6931.0,43.8284,43.8469,43.7637,43.7637,6931.0
2021-09-23 14:10:00,47.31,47.34,47.29,47.33,4904.0,43.7544,43.7822,43.7359,43.7729,4904.0
2021-09-23 14:15:00,47.35,47.42,47.35,47.42,3626.0,43.7914,43.8562,43.7914,43.8562,3626.0
2021-09-23 14:20:00,47.42,47.43,47.38,47.39,7980.0,43.8562,43.8654,43.8192,43.8284,7980.0
2021-09-23 14:25:00,47.39,47.45,47.39,47.43,6329.0,43.8284,43.8839,43.8284,43.8654,6329.0
2021-09-23 14:30:00,47.45,47.53,47.45,47.46,7481.0,43.8839,43.9579,43.8839,43.8932,7481.0
2021-09-23 14:35:00,47.48,47.49,47.45,47.46,5553.0,43.9117,43.9209,43.8839,43.8932,5553.0
2021-09-23 14:40:00,47.44,47.44,47.37,47.41,5616.0,43.8747,43.8747,43.8099,43.8469,5616.0
2021-09-23 14:45:00,47.46,47.49,47.43,47.46,8374.0,43.8932,43.9209,43.8654,43.8932,8374.0
2021-09-23 14:50:00,47.46,47.46,47.39,47.41,7300.0,43.8932,43.8932,43.8284,43.8469,7300.0
2021-09-23 14:55:00,47.4,47.4,47.35,47.36,3067.0,43.8377,43.8377,43.7914,43.8007,3067.0
2021-09-23 15:00:00,47.36,47.4,47.36,47.36,5233.0,43.8007,43.8377,43.8007,43.8007,5233.0
2021-09-23 15:05:00,47.36,47.36,47.31,47.32,5165.0,43.8007,43.8007,43.7544,43.7637,5165.0
2021-09-23 15:10:00,47.31,47.34,47.28,47.34,10054.0,43.7544,43.7822,43.7267,43.7822,10054.0
2021-09-23 15:15:00,47.33,47.47,47.33,47.44,7988.0,43.7729,43.9024,43.7729,43.8747,7988.0
2021-09-23 15:20:00,47.44,47.48,47.43,47.48,6427.0,43.8747,43.9117,43.8654,43.9117,6427.0
2021-09-23 15:25:00,47.47,47.5,47.44,47.45,9454.0,43.9024,43.9302,43.8747,43.8839,9454.0
2021-09-23 15:30:00,47.46,47.55,47.45,47.54,9152.0,43.8932,43.9764,43.8839,43.9671,9152.0
2021-09-23 15:35:00,47.53,47.54,47.49,47.53,14022.0,43.9579,43.9671,43.9209,43.9579,14022.0
2021-09-23 15:40:00,47.52,47.58,47.45,47.54,14886.0,43.9486,44.0041,43.8839,43.9671,14886.0
2021-09-23 15:45:00,47.54,47.55,47.51,47.52,16731.0,43.9671,43.9764,43.9394,43.9486,16731.0
2021-09-23 15:50:00,47.52,47.53,47.38,47.41,33222.0,43.9486,43.9579,43.8192,43.8469,33222.0
2021-09-23 15:55:00,47.41,47.5,47.38,47.44,73302.0,43.8469,43.9302,43.8192,43.8747,73302.0
2021-09-24 09:30:00,47.16,47.36,46.96,47.18,51191.0,43.6157,43.8007,43.4307,43.6342,51191.0
2021-09-24 09:35:00,47.21,47.3,46.8,47.11,12185.0,43.6619,43.7452,43.2828,43.5695,12185.0
2021-09-24 09:40:00,47.13,47.24,47.08,47.14,4385.0,43.588,43.6897,43.5417,43.5972,4385.0
2021-09-24 09:45:00,47.25,47.28,46.85,46.85,6186.0,43.6989,43.7267,43.329,43.329,6186.0
2021-09-24 09:50:00,46.9,47.16,46.9,47.16,3118.0,43.3752,43.6157,43.3752,43.6157,3118.0
2021-09-24 09:55:00,47.08,47.23,47.08,47.17,3836.0,43.5417,43.6804,43.5417,43.625,3836.0
2021-09-24 10:00:00,47.17,47.23,47.1,47.14,6563.0,43.625,43.6804,43.5602,43.5972,6563.0
2021-09-24 10:05:00,47.17,47.22,47.06,47.22,4422.0,43.625,43.6712,43.5232,43.6712,4422.0
2021-09-24 10:10:00,47.24,47.26,47.16,47.16,4425.0,43.6897,43.7082,43.6157,43.6157,4425.0
2021-09-24 10:15:00,47.11,47.25,47.11,47.18,3792.0,43.5695,43.6989,43.5695,43.6342,3792.0
2021-09-24 10:20:00,47.19,47.23,47.18,47.2,2355.0,43.6434,43.6804,43.6342,43.6527,2355.0
2021-09-24 10:25:00,47.18,47.3,47.18,47.25,6465.0,43.6342,43.7452,43.6342,43.6989,6465.0
2021-09-24 10:30:00,47.28,47.33,47.23,47.24,4234.0,43.7267,43.7729,43.6804,43.6897,4234.0
2021-09-24 10:35:00,47.22,47.32,47.22,47.25,8401.0,43.6712,43.7637,43.6712,43.6989,8401.0
2021-09-24 10:40:00,47.25,47.32,47.24,47.25,2485.0,43.6989,43.7637,43.6897,43.6989,2485.0
2021-09-24 10:45:00,47.27,47.31,47.15,47.3,4316.0,43.7174,43.7544,43.6065,43.7452,4316.0
2021-09-24 10:50:00,47.3,47.32,47.23,47.23,4058.0,43.7452,43.7637,43.6804,43.6804,4058.0
2021-09-24 10:55:00,47.25,47.29,47.22,47.26,3756.0,43.6989,43.7359,43.6712,43.7082,3756.0
2021-09-24 11:00:00,47.27,47.3,47.23,47.24,4202.0,43.7174,43.7452,43.6804,43.6897,4202.0
2021-09-24 11:05:00,47.23,47.24,47.15,47.24,3073.0,43.6804,43.6897,43.6065,43.6897,3073.0
2021-09-24 11:10:00,47.24,47.28,47.23,47.28,4996.0,43.6897,43.7267,43.6804,43.7267,4996.0
2021-09-24 11:15:00,47.25,47.3,47.2,47.2,3387.0,43.6989,43.7452,43.6527,43.6527,3387.0
2021-09-24 11:20:00,47.21,47.23,47.15,47.18,3334.0,43.6619,43.6804,43.6065,43.6342,3334.0
2021-09-24 11:25:00,47.11,47.11,47.01,47.08,2679.0,43.5695,43.5695,43.477,43.5417,2679.0
2021-09-24 11:30:00,47.07,47.14,46.99,47.11,10599.0,43.5325,43.5972,43.4585,43.5695,10599.0
2021-09-24 11:35:00,47.11,47.11,47.04,47.09,2404.0,43.5695,43.5695,43.5047,43.551,2404.0
2021-09-24 11:40:00,47.09,47.14,47.09,47.09,3692.0,43.551,43.5972,43.551,43.551,3692.0
2021-09-24 11:45:00,47.11,47.16,47.11,47.16,1832.0,43.5695,43.6157,43.5695,43.6157,1832.0
2021-09-24 11:50:00,47.15,47.28,47.15,47.28,4941.0,43.6065,43.7267,43.6065,43.7267,4941.0
2021-09-24 11:55:00,47.25,47.31,47.21,47.3,3827.0,43.6989,43.7544,43.6619,43.7452,3827.0
2021-09-24 12:00:00,47.29,47.3,47.27,47.28,4332.0,43.7359,43.7452,43.7174,43.7267,4332.0
2021-09-24 12:05:00,47.29,47.3,47.28,47.3,3391.0,43.7359,43.7452,43.7267,43.7452,3391.0
2021-09-24 12:10:00,47.3,47.38,47.3,47.38,10574.0,43.7452,43.8192,43.7452,43.8192,10574.0
2021-09-24 12:15:00,47.37,47.39,47.34,47.38,5486.0,43.8099,43.8284,43.7822,43.8192,5486.0
2021-09-24 12:20:00,47.38,47.38,47.32,47.32,2754.0,43.8192,43.8192,43.7637,43.7637,2754.0
2021-09-24 12:25:00,47.35,47.39,47.34,47.37,3404.0,43.7914,43.8284,43.7822,43.8099,3404.0
2021-09-24 12:30:00,47.39,47.42,47.38,47.41,2920.0,43.8284,43.8562,43.8192,43.8469,2920.0
2021-09-24 12:35:00,47.42,47.45,47.4,47.43,2529.0,43.8562,43.8839,43.8377,43.8654,2529.0
2021-09-24 12:40:00,47.42,47.46,47.41,47.41,2652.0,43.8562,43.8932,43.8469,43.8469,2652.0
2021-09-24 12:45:00,47.43,47.44,47.4,47.44,2697.0,43.8654,43.8747,43.8377,43.8747,2697.0
2021-09-24 12:50:00,47.45,47.52,47.43,47.51,6136.0,43.8839,43.9486,43.8654,43.9394,6136.0
2021-09-24 12:55:00,47.52,47.53,47.48,47.48,3206.0,43.9486,43.9579,43.9117,43.9117,3206.0
2021-09-24 13:00:00,47.48,47.57,47.48,47.57,5592.0,43.9117,43.9949,43.9117,43.9949,5592.0
2021-09-24 13:05:00,47.57,47.61,47.47,47.47,4717.0,43.9949,44.0319,43.9024,43.9024,4717.0
2021-09-24 13:10:00,47.47,47.52,47.47,47.52,3451.0,43.9024,43.9486,43.9024,43.9486,3451.0
2021-09-24 13:15:00,47.51,47.56,47.5,47.53,2683.0,43.9394,43.9856,43.9302,43.9579,2683.0
2021-09-24 13:20:00,47.52,47.55,47.52,47.54,3436.0,43.9486,43.9764,43.9486,43.9671,3436.0
2021-09-24 13:25:00,47.53,47.55,47.53,47.55,1402.0,43.9579,43.9764,43.9579,43.9764,1402.0
2021-09-24 13:30:00,47.55,47.56,47.49,47.5,4385.0,43.9764,43.9856,43.9209,43.9302,4385.0
2021-09-24 13:35:00,47.5,47.51,47.47,47.48,2546.0,43.9302,43.9394,43.9024,43.9117,2546.0
2021-09-24 13:40:00,47.47,47.51,47.46,47.51,2361.0,43.9024,43.9394,43.8932,43.9394,2361.0
2021-09-24 13:45:00,47.5,47.51,47.39,47.44,3164.0,43.9302,43.9394,43.8284,43.8747,3164.0
2021-09-24 13:50:00,47.44,47.45,47.4,47.4,3723.0,43.8747,43.8839,43.8377,43.8377,3723.0
2021-09-24 13:55:00,47.41,47.41,47.36,47.37,2579.0,43.8469,43.8469,43.8007,43.8099,2579.0
2021-09-24 14:00:00,47.39,47.4,47.38,47.39,3832.0,43.8284,43.8377,43.8192,43.8284,3832.0
2021-09-24 14:05:00,47.4,47.42,47.35,47.35,10354.0,43.8377,43.8562,43.7914,43.7914,10354.0
2021-09-24 14:10:00,47.37,47.38,47.35,47.37,2361.0,43.8099,43.8192,43.7914,43.8099,2361.0
2021-09-24 14:15:00,47.37,47.41,47.36,47.4,3740.0,43.8099,43.8469,43.8007,43.8377,3740.0
2021-09-24 14:20:00,47.4,47.46,47.4,47.42,10072.0,43.8377,43.8932,43.8377,43.8562,10072.0
2021-09-24 14:25:00,47.43,47.47,47.42,47.47,2867.0,43.8654,43.9024,43.8562,43.9024,2867.0
2021-09-24 14:30:00,47.47,47.48,47.42,47.46,4388.0,43.9024,43.9117,43.8562,43.8932,4388.0
2021-09-24 14:35:00,47.46,47.46,47.44,47.46,500.0,43.8932,43.8932,43.8747,43.8932,500.0
2021-09-24 14:40:00,47.47,47.5,47.45,47.46,6187.0,43.9024,43.9302,43.8839,43.8932,6187.0
2021-09-24 14:45:00,47.46,47.47,47.45,47.46,1626.0,43.8932,43.9024,43.8839,43.8932,1626.0
2021-09-24 14:50:00,47.46,47.48,47.45,47.48,5226.0,43.8932,43.9117,43.8839,43.9117,5226.0
2021-09-24 14:55:00,47.48,47.51,47.48,47.5,3074.0,43.9117,43.9394,43.9117,43.9302,3074.0
2021-09-24 15:00:00,47.51,47.54,47.49,47.5,11994.0,43.9394,43.9671,43.9209,43.9302,11994.0
2021-09-24 15:05:00,47.5,47.5,47.39,47.41,5633.0,43.9302,43.9302,43.8284,43.8469,5633.0
2021-09-24 15:10:00,47.41,47.49,47.41,47.49,6496.0,43.8469,43.9209,43.8469,43.9209,6496.0
2021-09-24 15:15:00,47.5,47.53,47.48,47.49,6379.0,43.9302,43.9579,43.9117,43.9209,6379.0
2021-09-24 15:20:00,47.48,47.54,47.47,47.52,8951.0,43.9117,43.9671,43.9024,43.9486,8951.0
2021-09-24 15:25:00,47.51,47.51,47.46,47.48,6126.0,43.9394,43.9394,43.8932,43.9117,6126.0
2021-09-24 15:30:00,47.49,47.53,47.49,47.52,8535.0,43.9209,43.9579,43.9209,43.9486,8535.0
2021-09-24 15:35:00,47.51,47.54,47.43,47.53,15579.0,43.9394,43.9671,43.8654,43.9579,15579.0
2021-09-24 15:40:00,47.52,47.58,47.51,47.57,13360.0,43.9486,44.0041,43.9394,43.9949,13360.0
2021-09-24 15:45:00,47.57,47.64,47.56,47.59,15429.0,43.9949,44.0596,43.9856,44.0134,15429.0
2021-09-24 15:50:00,47.58,47.58,47.46,47.48,26258.0,44.0041,44.0041,43.8932,43.9117,26258.0
2021-09-24 15:55:00,47.49,47.5,47.38,47.41,52656.0,43.9209,43.9302,43.8192,43.8469,52656.0
2021-09-27 09:30:00,48.35,48.66,48.35,48.41,31075.0,44.7163,45.003,44.7163,44.7718,31075.0
2021-09-27 09:35:00,48.35,48.62,48.35,48.47,7951.0,44.7163,44.966,44.7163,44.8273,7951.0
2021-09-27 09:40:00,48.52,48.82,48.51,48.72,13735.0,44.8735,45.1509,44.8642,45.0585,13735.0
2021-09-27 09:45:00,48.72,48.88,48.67,48.78,7835.0,45.0585,45.2064,45.0122,45.114,7835.0
2021-09-27 09:50:00,48.76,48.83,48.63,48.72,5002.0,45.0955,45.1602,44.9752,45.0585,5002.0
2021-09-27 09:55:00,48.71,48.86,48.67,48.77,9818.0,45.0492,45.1879,45.0122,45.1047,9818.0
2021-09-27 10:00:00,48.81,48.82,48.65,48.73,3190.0,45.1417,45.1509,44.9937,45.0677,3190.0
2021-09-27 10:05:00,48.76,48.77,48.53,48.53,2390.0,45.0955,45.1047,44.8827,44.8827,2390.0
2021-09-27 10:10:00,48.52,48.52,48.35,48.52,4199.0,44.8735,44.8735,44.7163,44.8735,4199.0
2021-09-27 10:15:00,48.56,48.6,48.47,48.47,10194.0,44.9105,44.9475,44.8273,44.8273,10194.0
2021-09-27 10:20:00,48.41,48.57,48.41,48.57,8870.0,44.7718,44.9197,44.7718,44.9197,8870.0
2021-09-27 10:25:00,48.6,48.81,48.59,48.8,6487.0,44.9475,45.1417,44.9382,45.1325,6487.0
2021-09-27 10:30:00,48.8,48.85,48.77,48.82,7609.0,45.1325,45.1787,45.1047,45.1509,7609.0
2021-09-27 10:35:00,48.82,48.88,48.64,48.72,17038.0,45.1509,45.2064,44.9845,45.0585,17038.0
2021-09-27 10:40:00,48.7,48.74,48.59,48.66,7570.0,45.04,45.077,44.9382,45.003,7570.0
2021-09-27 10:45:00,48.68,48.79,48.61,48.74,6227.0,45.0215,45.1232,44.9567,45.077,6227.0
2021-09-27 10:50:00,48.76,48.84,48.73,48.74,8113.0,45.0955,45.1694,45.0677,45.077,8113.0
2021-09-27 10:55:00,48.74,48.79,48.66,48.74,17371.0,45.077,45.1232,45.003,45.077,17371.0
2021-09-27 11:00:00,48.73,48.8,48.73,48.76,17008.0,45.0677,45.1325,45.0677,45.0955,17008.0
2021-09-27 11:05:00,48.74,48.86,48.73,48.85,9596.0,45.077,45.1879,45.0677,45.1787,9596.0
2021-09-27 11:10:00,48.85,48.91,48.82,48.88,8420.0,45.1787,45.2342,45.1509,45.2064,8420.0
2021-09-27 11:15:00,48.88,49.07,48.85,49.06,25500.0,45.2064,45.3822,45.1787,45.3729,25500.0
2021-09-27 11:20:00,49.05,49.17,49.03,49.12,11986.0,45.3637,45.4746,45.3452,45.4284,11986.0
2021-09-27 11:25:00,49.1,49.17,49.09,49.16,7805.0,45.4099,45.4746,45.4007,45.4654,7805.0
2021-09-27 11:30:00,49.16,49.18,49.08,49.14,10880.0,45.4654,45.4839,45.3914,45.4469,10880.0
2021-09-27 11:35:00,49.17,49.21,49.1,49.2,15470.0,45.4746,45.5116,45.4099,45.5024,15470.0
2021-09-27 11:40:00,49.18,49.34,49.17,49.34,31257.0,45.4839,45.6319,45.4746,45.6319,31257.0
2021-09-27 11:45:00,49.32,49.47,49.23,49.46,31198.0,45.6134,45.7521,45.5301,45.7428,31198.0
2021-09-27 11:50:00,49.44,49.57,49.43,49.43,27694.0,45.7244,45.8446,45.7151,45.7151,27694.0
2021-09-27 11:55:00,49.44,49.56,49.39,49.56,7245.0,45.7244,45.8353,45.6781,45.8353,7245.0
2021-09-27 12:00:00,49.53,49.55,49.43,49.52,17330.0,45.8076,45.8261,45.7151,45.7983,17330.0
2021-09-27 12:05:00,49.53,49.55,49.43,49.44,16738.0,45.8076,45.8261,45.7151,45.7244,16738.0
2021-09-27 12:10:00,49.45,49.48,49.41,49.43,8000.0,45.7336,45.7613,45.6966,45.7151,8000.0
2021-09-27 12:15:00,49.43,49.5,49.41,49.47,8929.0,45.7151,45.7798,45.6966,45.7521,8929.0
2021-09-27 12:20:00,49.46,49.51,49.45,49.51,5262.0,45.7428,45.7891,45.7336,45.7891,5262.0
2021-09-27 12:25:00,49.49,49.55,49.48,49.54,10443.0,45.7706,45.8261,45.7613,45.8168,10443.0
2021-09-27 12:30:00,49.55,49.66,49.53,49.6,18752.0,45.8261,45.9278,45.8076,45.8723,18752.0
2021-09-27 12:35:00,49.6,49.65,49.57,49.6,7783.0,45.8723,45.9186,45.8446,45.8723,7783.0
2021-09-27 12:40:00,49.58,49.65,49.58,49.64,13041.0,45.8538,45.9186,45.8538,45.9093,13041.0
2021-09-27 12:45:00,49.63,49.63,49.59,49.62,8750.0,45.9001,45.9001,45.8631,45.8908,8750.0
2021-09-27 12:50:00,49.61,49.69,49.59,49.66,14124.0,45.8816,45.9556,45.8631,45.9278,14124.0
2021-09-27 12:55:00,49.66,49.66,49.52,49.53,20404.0,45.9278,45.9278,45.7983,45.8076,20404.0
2021-09-27 13:00:00,49.53,49.53,49.49,49.52,9329.0,45.8076,45.8076,45.7706,45.7983,9329.0
2021-09-27 13:05:00,49.52,49.53,49.41,49.41,15802.0,45.7983,45.8076,45.6966,45.6966,15802.0
2021-09-27 13:10:00,49.39,49.44,49.3,49.44,10097.0,45.6781,45.7244,45.5949,45.7244,10097.0
2021-09-27 13:15:00,49.43,49.51,49.41,49.5,5500.0,45.7151,45.7891,45.6966,45.7798,5500.0
2021-09-27 13:20:00,49.5,49.55,49.48,49.55,5432.0,45.7798,45.8261,45.7613,45.8261,5432.0
2021-09-27 13:25:00,49.53,49.53,49.46,49.46,5595.0,45.8076,45.8076,45.7428,45.7428,5595.0
2021-09-27 13:30:00,49.46,49.5,49.41,49.48,35935.0,45.7428,45.7798,45.6966,45.7613,35935.0
2021-09-27 13:35:00,49.49,49.54,49.47,49.47,7347.0,45.7706,45.8168,45.7521,45.7521,7347.0
2021-09-27 13:40:00,49.47,49.5,49.46,49.5,10239.0,45.7521,45.7798,45.7428,45.7798,10239.0
2021-09-27 13:45:00,49.49,49.58,49.48,49.57,23043.0,45.7706,45.8538,45.7613,45.8446,23043.0
2021-09-27 13:50:00,49.59,49.64,49.59,49.62,8007.0,45.8631,45.9093,45.8631,45.8908,8007.0
2021-09-27 13:55:00,49.64,49.68,49.61,49.66,13981.0,45.9093,45.9463,45.8816,45.9278,13981.0
2021-09-27 14:00:00,49.66,49.68,49.65,49.65,8634.0,45.9278,45.9463,45.9186,45.9186,8634.0
2021-09-27 14:05:00,49.65,49.71,49.65,49.68,10096.0,45.9186,45.9741,45.9186,45.9463,10096.0
2021-09-27 14:10:00,49.67,49.7,49.63,49.68,12588.0,45.9371,45.9648,45.9001,45.9463,12588.0
2021-09-27 14:15:00,49.66,49.66,49.58,49.61,9652.0,45.9278,45.9278,45.8538,45.8816,9652.0
2021-09-27 14:20:00,49.6,49.61,49.48,49.48,5036.0,45.8723,45.8816,45.7613,45.7613,5036.0
2021-09-27 14:25:00,49.42,49.46,49.36,49.45,6928.0,45.7059,45.7428,45.6504,45.7336,6928.0
2021-09-27 14:30:00,49.43,49.47,49.4,49.45,4321.0,45.7151,45.7521,45.6874,45.7336,4321.0
2021-09-27 14:35:00,49.45,49.46,49.42,49.46,9163.0,45.7336,45.7428,45.7059,45.7428,9163.0
2021-09-27 14:40:00,49.45,49.49,49.42,49.44,8234.0,45.7336,45.7706,45.7059,45.7244,8234.0
2021-09-27 14:45:00,49.43,49.44,49.29,49.3,23012.0,45.7151,45.7244,45.5856,45.5949,23012.0
2021-09-27 14:50:00,49.3,49.33,49.28,49.32,11046.0,45.5949,45.6226,45.5764,45.6134,11046.0
2021-09-27 14:55:00,49.32,49.36,49.28,49.34,30633.0,45.6134,45.6504,45.5764,45.6319,30633.0
2021-09-27 15:00:00,49.32,49.38,49.3,49.36,10694.0,45.6134,45.6689,45.5949,45.6504,10694.0
2021-09-27 15:05:00,49.37,49.41,49.35,49.41,6664.0,45.6596,45.6966,45.6411,45.6966,6664.0
2021-09-27 15:10:00,49.42,49.46,49.42,49.42,10501.0,45.7059,45.7428,45.7059,45.7059,10501.0
2021-09-27 15:15:00,49.44,49.49,49.4,49.49,10513.0,45.7244,45.7706,45.6874,45.7706,10513.0
2021-09-27 15:20:00,49.49,49.5,49.43,49.44,14446.0,45.7706,45.7798,45.7151,45.7244,14446.0
2021-09-27 15:25:00,49.44,49.44,49.36,49.37,19242.0,45.7244,45.7244,45.6504,45.6596,19242.0
2021-09-27 15:30:00,49.36,49.42,49.34,49.39,15104.0,45.6504,45.7059,45.6319,45.6781,15104.0
2021-09-27 15:35:00,49.39,49.48,49.38,49.48,79851.0,45.6781,45.7613,45.6689,45.7613,79851.0
2021-09-27 15:40:00,49.47,49.47,49.44,49.45,19712.0,45.7521,45.7521,45.7244,45.7336,19712.0
2021-09-27 15:45:00,49.46,49.47,49.35,49.35,53049.0,45.7428,45.7521,45.6411,45.6411,53049.0
2021-09-27 15:50:00,49.35,49.44,49.35,49.38,43154.0,45.6411,45.7244,45.6411,45.6689,43154.0
2021-09-27 15:55:00,49.39,49.46,49.33,49.45,80442.0,45.6781,45.7428,45.6226,45.7336,80442.0
2021-09-28 09:30:00,50.14,50.37,49.88,50.01,36129.0,46.3717,46.5845,46.1313,46.2515,36129.0
2021-09-28 09:35:00,50.1,50.25,49.9,50.25,17323.0,46.3347,46.4735,46.1498,46.4735,17323.0
2021-09-28 09:40:00,50.34,50.51,50.27,50.27,72624.0,46.5567,46.7139,46.492,46.492,72624.0
2021-09-28 09:45:00,50.28,50.31,49.82,50.09,13291.0,46.5012,46.529,46.0758,46.3255,13291.0
2021-09-28 09:50:00,50.15,50.16,49.75,49.79,15397.0,46.381,46.3902,46.0111,46.048,15397.0
2021-09-28 09:55:00,49.82,49.97,49.77,49.77,6711.0,46.0758,46.2145,46.0296,46.0296,6711.0
2021-09-28 10:00:00,49.7,49.72,49.23,49.33,11245.0,45.9648,45.9833,45.5301,45.6226,11245.0
2021-09-28 10:05:00,49.26,49.39,49.05,49.09,25394.0,45.5579,45.6781,45.3637,45.4007,25394.0
2021-09-28 10:10:00,49.11,49.33,49.11,49.3,8949.0,45.4192,45.6226,45.4192,45.5949,8949.0
2021-09-28 10:15:00,49.3,49.37,49.16,49.19,9921.0,45.5949,45.6596,45.4654,45.4931,9921.0
2021-09-28 10:20:00,49.15,49.29,49.08,49.17,10227.0,45.4561,45.5856,45.3914,45.4746,10227.0
2021-09-28 10:25:00,49.12,49.17,49.02,49.09,11109.0,45.4284,45.4746,45.3359,45.4007,11109.0
2021-09-28 10:30:00,49.09,49.26,48.98,49.12,10402.0,45.4007,45.5579,45.2989,45.4284,10402.0
2021-09-28 10:35:00,49.11,49.35,49.02,49.33,10348.0,45.4192,45.6411,45.3359,45.6226,10348.0
2021-09-28 10:40:00,49.35,49.48,49.34,49.44,6938.0,45.6411,45.7613,45.6319,45.7244,6938.0
2021-09-28 10:45:00,49.43,49.45,49.35,49.35,7289.0,45.7151,45.7336,45.6411,45.6411,7289.0
2021-09-28 10:50:00,49.32,49.48,49.14,49.48,15186.0,45.6134,45.7613,45.4469,45.7613,15186.0
2021-09-28 10:55:00,49.44,49.51,49.31,49.42,12782.0,45.7244,45.7891,45.6041,45.7059,12782.0
2021-09-28 11:00:00,49.43,49.46,49.13,49.25,32769.0,45.7151,45.7428,45.4376,45.5486,32769.0
2021-09-28 11:05:00,49.24,49.44,49.2,49.32,9282.0,45.5394,45.7244,45.5024,45.6134,9282.0
2021-09-28 11:10:00,49.28,49.3,49.13,49.18,33531.0,45.5764,45.5949,45.4376,45.4839,33531.0
2021-09-28 11:15:00,49.2,49.28,49.14,49.15,26932.0,45.5024,45.5764,45.4469,45.4561,26932.0
2021-09-28 11:20:00,49.12,49.38,49.11,49.34,17776.0,45.4284,45.6689,45.4192,45.6319,17776.0
2021-09-28 11:25:00,49.36,49.4,49.24,49.29,7329.0,45.6504,45.6874,45.5394,45.5856,7329.0
2021-09-28 11:30:00,49.27,49.31,49.2,49.29,5490.0,45.5671,45.6041,45.5024,45.5856,5490.0
2021-09-28 11:35:00,49.27,49.29,49.14,49.21,7509.0,45.5671,45.5856,45.4469,45.5116,7509.0
2021-09-28 11:40:00,49.22,49.24,49.07,49.14,6883.0,45.5209,45.5394,45.3822,45.4469,6883.0
2021-09-28 11:45:00,49.15,49.2,49.13,49.14,7408.0,45.4561,45.5024,45.4376,45.4469,7408.0
2021-09-28 11:50:00,49.1,49.3,49.03,49.3,18207.0,45.4099,45.5949,45.3452,45.5949,18207.0
2021-09-28 11:55:00,49.28,49.31,49.19,49.25,5857.0,45.5764,45.6041,45.4931,45.5486,5857.0
2021-09-28 12:00:00,49.24,49.24,49.15,49.18,4479.0,45.5394,45.5394,45.4561,45.4839,4479.0
2021-09-28 12:05:00,49.14,49.16,49.05,49.13,6613.0,45.4469,45.4654,45.3637,45.4376,6613.0
2021-09-28 12:10:00,49.14,49.3,49.13,49.26,7505.0,45.4469,45.5949,45.4376,45.5579,7505.0
2021-09-28 12:15:00,49.23,49.27,49.19,49.23,7171.0,45.5301,45.5671,45.4931,45.5301,7171.0
2021-09-28 12:20:00,49.19,49.24,49.19,49.22,8058.0,45.4931,45.5394,45.4931,45.5209,8058.0
2021-09-28 12:25:00,49.23,49.32,49.19,49.27,6409.0,45.5301,45.6134,45.4931,45.5671,6409.0
2021-09-28 12:30:00,49.23,49.25,49.17,49.25,6722.0,45.5301,45.5486,45.4746,45.5486,6722.0
2021-09-28 12:35:00,49.25,49.28,49.23,49.27,5252.0,45.5486,45.5764,45.5301,45.5671,5252.0
2021-09-28 12:40:00,49.25,49.26,49.18,49.21,13038.0,45.5486,45.5579,45.4839,45.5116,13038.0
2021-09-28 12:45:00,49.18,49.21,49.1,49.11,5463.0,45.4839,45.5116,45.4099,45.4192,5463.0
2021-09-28 12:50:00,49.09,49.21,49.08,49.18,7779.0,45.4007,45.5116,45.3914,45.4839,7779.0
2021-09-28 12:55:00,49.16,49.22,49.05,49.05,7395.0,45.4654,45.5209,45.3637,45.3637,7395.0
2021-09-28 13:00:00,49.05,49.16,49.05,49.16,10491.0,45.3637,45.4654,45.3637,45.4654,10491.0
2021-09-28 13:05:00,49.13,49.28,49.08,49.27,7310.0,45.4376,45.5764,45.3914,45.5671,7310.0
2021-09-28 13:10:00,49.28,49.29,49.23,49.29,5581.0,45.5764,45.5856,45.5301,45.5856,5581.0
2021-09-28 13:15:00,49.29,49.3,49.2,49.24,7633.0,45.5856,45.5949,45.5024,45.5394,7633.0
2021-09-28 13:20:00,49.24,49.47,49.24,49.46,10296.0,45.5394,45.7521,45.5394,45.7428,10296.0
2021-09-28 13:25:00,49.46,49.5,49.43,49.46,6078.0,45.7428,45.7798,45.7151,45.7428,6078.0
2021-09-28 13:30:00,49.46,49.46,49.35,49.35,6350.0,45.7428,45.7428,45.6411,45.6411,6350.0
2021-09-28 13:35:00,49.38,49.41,49.34,49.39,6875.0,45.6689,45.6966,45.6319,45.6781,6875.0
2021-09-28 13:40:00,49.4,49.43,49.3,49.32,5325.0,45.6874,45.7151,45.5949,45.6134,5325.0
2021-09-28 13:45:00,49.29,49.31,49.21,49.27,8120.0,45.5856,45.6041,45.5116,45.5671,8120.0
2021-09-28 13:50:00,49.25,49.29,49.24,49.25,5704.0,45.5486,45.5856,45.5394,45.5486,5704.0
2021-09-28 13:55:00,49.23,49.33,49.23,49.33,10835.0,45.5301,45.6226,45.5301,45.6226,10835.0
2021-09-28 14:00:00,49.33,49.35,49.27,49.35,8596.0,45.6226,45.6411,45.5671,45.6411,8596.0
2021-09-28 14:05:00,49.36,49.39,49.24,49.24,10666.0,45.6504,45.6781,45.5394,45.5394,10666.0
2021-09-28 14:10:00,49.26,49.3,49.16,49.3,12689.0,45.5579,45.5949,45.4654,45.5949,12689.0
2021-09-28 14:15:00,49.31,49.46,49.31,49.46,6163.0,45.6041,45.7428,45.6041,45.7428,6163.0
2021-09-28 14:20:00,49.49,49.5,49.46,49.48,4553.0,45.7706,45.7798,45.7428,45.7613,4553.0
2021-09-28 14:25:00,49.47,49.54,49.41,49.53,7851.0,45.7521,45.8168,45.6966,45.8076,7851.0
2021-09-28 14:30:00,49.53,49.55,49.39,49.39,5623.0,45.8076,45.8261,45.6781,45.6781,5623.0
2021-09-28 14:35:00,49.38,49.45,49.34,49.43,7026.0,45.6689,45.7336,45.6319,45.7151,7026.0
2021-09-28 14:40:00,49.4,49.57,49.4,49.51,6535.0,45.6874,45.8446,45.6874,45.7891,6535.0
2021-09-28 14:45:00,49.52,49.59,49.49,49.57,7453.0,45.7983,45.8631,45.7706,45.8446,7453.0
2021-09-28 14:50:00,49.58,49.62,49.58,49.61,8246.0,45.8538,45.8908,45.8538,45.8816,8246.0
2021-09-28 14:55:00,49.6,49.72,49.6,49.68,9137.0,45.8723,45.9833,45.8723,45.9463,9137.0
2021-09-28 15:00:00,49.68,49.74,49.61,49.66,8951.0,45.9463,46.0018,45.8816,45.9278,8951.0
2021-09-28 15:05:00,49.66,49.7,49.65,49.65,7967.0,45.9278,45.9648,45.9186,45.9186,7967.0
2021-09-28 15:10:00,49.66,49.66,49.49,49.49,6489.0,45.9278,45.9278,45.7706,45.7706,6489.0
2021-09-28 15:15:00,49.51,49.57,49.46,49.46,14995.0,45.7891,45.8446,45.7428,45.7428,14995.0
2021-09-28 15:20:00,49.5,49.56,49.39,49.39,9648.0,45.7798,45.8353,45.6781,45.6781,9648.0
2021-09-28 15:25:00,49.38,49.39,49.3,49.33,10349.0,45.6689,45.6781,45.5949,45.6226,10349.0
2021-09-28 15:30:00,49.3,49.42,49.28,49.37,32135.0,45.5949,45.7059,45.5764,45.6596,32135.0
2021-09-28 15:35:00,49.37,49.4,49.22,49.24,24613.0,45.6596,45.6874,45.5209,45.5394,24613.0
2021-09-28 15:40:00,49.26,49.38,49.23,49.23,23727.0,45.5579,45.6689,45.5301,45.5301,23727.0
2021-09-28 15:45:00,49.26,49.35,49.21,49.21,28259.0,45.5579,45.6411,45.5116,45.5116,28259.0
2021-09-28 15:50:00,49.2,49.21,49.08,49.15,51607.0,45.5024,45.5116,45.3914,45.4561,51607.0
2021-09-28 15:55:00,49.16,49.34,49.15,49.3,105163.0,45.4654,45.6319,45.4561,45.5949,105163.0
2021-09-29 09:30:00,49.46,49.61,48.83,48.86,28622.0,45.7428,45.8816,45.1602,45.1879,28622.0
2021-09-29 09:35:00,48.91,49.18,48.69,49.07,45850.0,45.2342,45.4839,45.0307,45.3822,45850.0
2021-09-29 09:40:00,49.12,49.34,49.1,49.21,17243.0,45.4284,45.6319,45.4099,45.5116,17243.0
2021-09-29 09:45:00,49.18,49.42,49.1,49.42,31384.0,45.4839,45.7059,45.4099,45.7059,31384.0
2021-09-29 09:50:00,49.48,49.69,49.41,49.6,23740.0,45.7613,45.9556,45.6966,45.8723,23740.0
2021-09-29 09:55:00,49.58,49.61,49.35,49.49,19092.0,45.8538,45.8816,45.6411,45.7706,19092.0
2021-09-29 10:00:00,49.49,49.55,49.33,49.51,15544.0,45.7706,45.8261,45.6226,45.7891,15544.0
2021-09-29 10:05:00,49.55,49.74,49.48,49.71,10502.0,45.8261,46.0018,45.7613,45.9741,10502.0
2021-09-29 10:10:00,49.71,49.78,49.62,49.76,20875.0,45.9741,46.0388,45.8908,46.0203,20875.0
2021-09-29 10:15:00,49.8,49.8,49.65,49.73,12144.0,46.0573,46.0573,45.9186,45.9926,12144.0
2021-09-29 10:20:00,49.75,49.89,49.67,49.67,8508.0,46.0111,46.1405,45.9371,45.9371,8508.0
2021-09-29 10:25:00,49.7,49.79,49.64,49.64,9462.0,45.9648,46.048,45.9093,45.9093,9462.0
2021-09-29 10:30:00,49.61,49.62,49.42,49.45,20727.0,45.8816,45.8908,45.7059,45.7336,20727.0
2021-09-29 10:35:00,49.46,49.56,49.43,49.55,7590.0,45.7428,45.8353,45.7151,45.8261,7590.0
2021-09-29 10:40:00,49.58,49.8,49.56,49.8,7003.0,45.8538,46.0573,45.8353,46.0573,7003.0
2021-09-29 10:45:00,49.8,49.83,49.72,49.78,11878.0,46.0573,46.085,45.9833,46.0388,11878.0
2021-09-29 10:50:00,49.77,49.79,49.71,49.77,9075.0,46.0296,46.048,45.9741,46.0296,9075.0
2021-09-29 10:55:00,49.77,49.84,49.71,49.76,12477.0,46.0296,46.0943,45.9741,46.0203,12477.0
2021-09-29 11:00:00,49.76,49.78,49.68,49.72,7587.0,46.0203,46.0388,45.9463,45.9833,7587.0
2021-09-29 11:05:00,49.71,49.79,49.67,49.71,10977.0,45.9741,46.048,45.9371,45.9741,10977.0
2021-09-29 11:10:00,49.73,49.8,49.7,49.77,10305.0,45.9926,46.0573,45.9648,46.0296,10305.0
2021-09-29 11:15:00,49.77,49.81,49.66,49.74,9630.0,46.0296,46.0665,45.9278,46.0018,9630.0
2021-09-29 11:20:00,49.73,49.85,49.73,49.75,11884.0,45.9926,46.1035,45.9926,46.0111,11884.0
2021-09-29 11:25:00,49.75,49.77,49.65,49.65,9226.0,46.0111,46.0296,45.9186,45.9186,9226.0
2021-09-29 11:30:00,49.68,49.68,49.53,49.58,11131.0,45.9463,45.9463,45.8076,45.8538,11131.0
2021-09-29 11:35:00,49.57,49.61,49.53,49.56,14205.0,45.8446,45.8816,45.8076,45.8353,14205.0
2021-09-29 11:40:00,49.57,49.57,49.45,49.47,7310.0,45.8446,45.8446,45.7336,45.7521,7310.0
2021-09-29 11:45:00,49.44,49.48,49.43,49.47,7824.0,45.7244,45.7613,45.7151,45.7521,7824.0
2021-09-29 11:50:00,49.49,49.58,49.49,49.57,8631.0,45.7706,45.8538,45.7706,45.8446,8631.0
2021-09-29 11:55:00,49.56,49.68,49.52,49.68,7220.0,45.8353,45.9463,45.7983,45.9463,7220.0
2021-09-29 12:00:00,49.69,49.77,49.68,49.75,5129.0,45.9556,46.0296,45.9463,46.0111,5129.0
2021-09-29 12:05:00,49.76,49.77,49.69,49.72,6195.0,46.0203,46.0296,45.9556,45.9833,6195.0
2021-09-29 12:10:00,49.72,49.73,49.65,49.7,10006.0,45.9833,45.9926,45.9186,45.9648,10006.0
2021-09-29 12:15:00,49.68,49.68,49.56,49.64,13919.0,45.9463,45.9463,45.8353,45.9093,13919.0
2021-09-29 12:20:00,49.64,49.65,49.43,49.47,8534.0,45.9093,45.9186,45.7151,45.7521,8534.0
2021-09-29 12:25:00,49.47,49.5,49.37,49.48,8248.0,45.7521,45.7798,45.6596,45.7613,8248.0
2021-09-29 12:30:00,49.47,49.58,49.47,49.5,9375.0,45.7521,45.8538,45.7521,45.7798,9375.0
2021-09-29 12:35:00,49.5,49.52,49.45,49.5,11118.0,45.7798,45.7983,45.7336,45.7798,11118.0
2021-09-29 12:40:00,49.49,49.54,49.46,49.54,7899.0,45.7706,45.8168,45.7428,45.8168,7899.0
2021-09-29 12:45:00,49.54,49.56,49.47,49.56,9193.0,45.8168,45.8353,45.7521,45.8353,9193.0
2021-09-29 12:50:00,49.57,49.65,49.53,49.62,6016.0,45.8446,45.9186,45.8076,45.8908,6016.0
2021-09-29 12:55:00,49.62,49.66,49.6,49.62,8167.0,45.8908,45.9278,45.8723,45.8908,8167.0
2021-09-29 13:00:00,49.61,49.64,49.54,49.59,7268.0,45.8816,45.9093,45.8168,45.8631,7268.0
2021-09-29 13:05:00,49.54,49.61,49.53,49.61,9020.0,45.8168,45.8816,45.8076,45.8816,9020.0
2021-09-29 13:10:00,49.61,49.66,49.58,49.64,7086.0,45.8816,45.9278,45.8538,45.9093,7086.0
2021-09-29 13:15:00,49.61,49.74,49.58,49.73,7644.0,45.8816,46.0018,45.8538,45.9926,7644.0
2021-09-29 13:20:00,49.75,49.79,49.73,49.76,9663.0,46.0111,46.048,45.9926,46.0203,9663.0
2021-09-29 13:25:00,49.75,49.75,49.66,49.66,8249.0,46.0111,46.0111,45.9278,45.9278,8249.0
2021-09-29 13:30:00,49.65,49.71,49.61,49.64,7689.0,45.9186,45.9741,45.8816,45.9093,7689.0
2021-09-29 13:35:00,49.64,49.64,49.56,49.59,6364.0,45.9093,45.9093,45.8353,45.8631,6364.0
2021-09-29 13:40:00,49.59,49.62,49.5,49.61,8654.0,45.8631,45.8908,45.7798,45.8816,8654.0
2021-09-29 13:45:00,49.58,49.63,49.58,49.62,4683.0,45.8538,45.9001,45.8538,45.8908,4683.0
2021-09-29 13:50:00,49.61,49.7,49.6,49.7,6899.0,45.8816,45.9648,45.8723,45.9648,6899.0
2021-09-29 13:55:00,49.7,49.76,49.69,49.76,7402.0,45.9648,46.0203,45.9556,46.0203,7402.0
2021-09-29 14:00:00,49.75,49.78,49.71,49.74,9047.0,46.0111,46.0388,45.9741,46.0018,9047.0
2021-09-29 14:05:00,49.74,49.8,49.72,49.78,16340.0,46.0018,46.0573,45.9833,46.0388,16340.0
2021-09-29 14:10:00,49.79,49.81,49.71,49.74,19706.0,46.048,46.0665,45.9741,46.0018,19706.0
2021-09-29 14:15:00,49.74,49.79,49.67,49.71,14943.0,46.0018,46.048,45.9371,45.9741,14943.0
2021-09-29 14:20:00,49.72,49.76,49.67,49.7,12546.0,45.9833,46.0203,45.9371,45.9648,12546.0
2021-09-29 14:25:00,49.71,49.77,49.69,49.73,6538.0,45.9741,46.0296,45.9556,45.9926,6538.0
2021-09-29 14:30:00,49.74,49.77,49.69,49.77,7549.0,46.0018,46.0296,45.9556,46.0296,7549.0
2021-09-29 14:35:00,49.77,49.78,49.71,49.72,9237.0,46.0296,46.0388,45.9741,45.9833,9237.0
2021-09-29 14:40:00,49.72,49.77,49.66,49.76,12147.0,45.9833,46.0296,45.9278,46.0203,12147.0
2021-09-29 14:45:00,49.77,49.79,49.66,49.67,10866.0,46.0296,46.048,45.9278,45.9371,10866.0
2021-09-29 14:50:00,49.67,49.76,49.65,49.76,8573.0,45.9371,46.0203,45.9186,46.0203,8573.0
2021-09-29 14:55:00,49.76,49.76,49.67,49.69,9075.0,46.0203,46.0203,45.9371,45.9556,9075.0
2021-09-29 15:00:00,49.7,49.77,49.64,49.65,11315.0,45.9648,46.0296,45.9093,45.9186,11315.0
2021-09-29 15:05:00,49.65,49.75,49.63,49.65,8842.0,45.9186,46.0111,45.9001,45.9186,8842.0
2021-09-29 15:10:00,49.63,49.71,49.6,49.71,9221.0,45.9001,45.9741,45.8723,45.9741,9221.0
2021-09-29 15:15:00,49.71,49.76,49.66,49.72,12113.0,45.9741,46.0203,45.9278,45.9833,12113.0
2021-09-29 15:20:00,49.72,49.73,49.61,49.62,11119.0,45.9833,45.9926,45.8816,45.8908,11119.0
2021-09-29 15:25:00,49.62,49.64,49.56,49.58,9981.0,45.8908,45.9093,45.8353,45.8538,9981.0
2021-09-29 15:30:00,49.59,49.61,49.53,49.58,20486.0,45.8631,45.8816,45.8076,45.8538,20486.0
2021-09-29 15:35:00,49.58,49.72,49.57,49.67,23046.0,45.8538,45.9833,45.8446,45.9371,23046.0
2021-09-29 15:40:00,49.69,49.69,49.56,49.67,31596.0,45.9556,45.9556,45.8353,45.9371,31596.0
2021-09-29 15:45:00,49.66,49.74,49.62,49.71,30229.0,45.9278,46.0018,45.8908,45.9741,30229.0
2021-09-29 15:50:00,49.71,49.71,49.45,49.46,52173.0,45.9741,45.9741,45.7336,45.7428,52173.0
2021-09-29 15:55:00,49.44,49.52,49.38,49.49,102080.0,45.7244,45.7983,45.6689,45.7706,102080.0
2021-09-30 09:30:00,49.77,49.84,49.14,49.51,16016.0,46.0296,46.0943,45.4469,45.7891,16016.0
2021-09-30 09:35:00,49.59,49.61,49.38,49.44,10982.0,45.8631,45.8816,45.6689,45.7244,10982.0
2021-09-30 09:40:00,49.39,49.64,49.39,49.59,8789.0,45.6781,45.9093,45.6781,45.8631,8789.0
2021-09-30 09:45:00,49.52,49.62,49.46,49.48,8672.0,45.7983,45.8908,45.7428,45.7613,8672.0
2021-09-30 09:50:00,49.47,49.76,49.47,49.75,10401.0,45.7521,46.0203,45.7521,46.0111,10401.0
2021-09-30 09:55:00,49.73,49.75,49.56,49.59,8291.0,45.9926,46.0111,45.8353,45.8631,8291.0
2021-09-30 10:00:00,49.58,49.59,49.37,49.46,9279.0,45.8538,45.8631,45.6596,45.7428,9279.0
2021-09-30 10:05:00,49.44,49.46,49.23,49.41,11419.0,45.7244,45.7428,45.5301,45.6966,11419.0
2021-09-30 10:10:00,49.43,49.5,49.31,49.41,10956.0,45.7151,45.7798,45.6041,45.6966,10956.0
2021-09-30 10:15:00,49.38,49.57,49.36,49.54,12633.0,45.6689,45.8446,45.6504,45.8168,12633.0
2021-09-30 10:20:00,49.56,49.61,49.34,49.34,10187.0,45.8353,45.8816,45.6319,45.6319,10187.0
2021-09-30 10:25:00,49.35,49.47,49.14,49.15,16556.0,45.6411,45.7521,45.4469,45.4561,16556.0
2021-09-30 10:30:00,49.19,49.35,49.13,49.32,16187.0,45.4931,45.6411,45.4376,45.6134,16187.0
2021-09-30 10:35:00,49.33,49.4,49.32,49.34,12776.0,45.6226,45.6874,45.6134,45.6319,12776.0
2021-09-30 10:40:00,49.33,49.42,49.24,49.42,10087.0,45.6226,45.7059,45.5394,45.7059,10087.0
2021-09-30 10:45:00,49.42,49.53,49.31,49.44,12314.0,45.7059,45.8076,45.6041,45.7244,12314.0
2021-09-30 10:50:00,49.44,49.5,49.33,49.37,11178.0,45.7244,45.7798,45.6226,45.6596,11178.0
2021-09-30 10:55:00,49.33,49.36,49.16,49.23,13347.0,45.6226,45.6504,45.4654,45.5301,13347.0
2021-09-30 11:00:00,49.17,49.51,49.17,49.51,9711.0,45.4746,45.7891,45.4746,45.7891,9711.0
2021-09-30 11:05:00,49.51,49.71,49.44,49.69,15362.0,45.7891,45.9741,45.7244,45.9556,15362.0
2021-09-30 11:10:00,49.67,49.79,49.65,49.72,13441.0,45.9371,46.048,45.9186,45.9833,13441.0
2021-09-30 11:15:00,49.75,49.96,49.75,49.94,12588.0,46.0111,46.2053,46.0111,46.1868,12588.0
2021-09-30 11:20:00,49.91,49.98,49.83,49.92,11732.0,46.159,46.2238,46.085,46.1683,11732.0
2021-09-30 11:25:00,49.94,50.02,49.91,49.97,21106.0,46.1868,46.2608,46.159,46.2145,21106.0
2021-09-30 11:30:00,49.97,49.98,49.75,49.75,12906.0,46.2145,46.2238,46.0111,46.0111,12906.0
2021-09-30 11:35:00,49.72,49.74,49.57,49.63,9923.0,45.9833,46.0018,45.8446,45.9001,9923.0
2021-09-30 11:40:00,49.59,49.67,49.52,49.64,8944.0,45.8631,45.9371,45.7983,45.9093,8944.0
2021-09-30 11:45:00,49.63,49.65,49.39,49.42,6984.0,45.9001,45.9186,45.6781,45.7059,6984.0
2021-09-30 11:50:00,49.48,49.51,49.41,49.5,5329.0,45.7613,45.7891,45.6966,45.7798,5329.0
2021-09-30 11:55:00,49.49,49.53,49.45,49.47,8317.0,45.7706,45.8076,45.7336,45.7521,8317.0
2021-09-30 12:00:00,49.48,49.57,49.38,49.42,11309.0,45.7613,45.8446,45.6689,45.7059,11309.0
2021-09-30 12:05:00,49.4,49.4,49.23,49.24,15688.0,45.6874,45.6874,45.5301,45.5394,15688.0
2021-09-30 12:10:00,49.26,49.28,49.12,49.22,12316.0,45.5579,45.5764,45.4284,45.5209,12316.0
2021-09-30 12:15:00,49.21,49.24,49.08,49.16,9233.0,45.5116,45.5394,45.3914,45.4654,9233.0
2021-09-30 12:20:00,49.16,49.2,49.02,49.05,7223.0,45.4654,45.5024,45.3359,45.3637,7223.0
2021-09-30 12:25:00,49.06,49.17,49.04,49.07,8976.0,45.3729,45.4746,45.3544,45.3822,8976.0
2021-09-30 12:30:00,49.06,49.19,49.03,49.17,10191.0,45.3729,45.4931,45.3452,45.4746,10191.0
2021-09-30 12:35:00,49.19,49.3,49.19,49.24,8438.0,45.4931,45.5949,45.4931,45.5394,8438.0
2021-09-30 12:40:00,49.26,49.37,49.25,49.27,6220.0,45.5579,45.6596,45.5486,45.5671,6220.0
2021-09-30 12:45:00,49.24,49.36,49.19,49.32,8279.0,45.5394,45.6504,45.4931,45.6134,8279.0
2021-09-30 12:50:00,49.31,49.33,49.23,49.26,6517.0,45.6041,45.6226,45.5301,45.5579,6517.0
2021-09-30 12:55:00,49.27,49.28,49.1,49.18,10729.0,45.5671,45.5764,45.4099,45.4839,10729.0
2021-09-30 13:00:00,49.18,49.27,49.12,49.23,7794.0,45.4839,45.5671,45.4284,45.5301,7794.0
2021-09-30 13:05:00,49.29,49.38,49.29,49.38,6428.0,45.5856,45.6689,45.5856,45.6689,6428.0
2021-09-30 13:10:00,49.39,49.4,49.32,49.38,7379.0,45.6781,45.6874,45.6134,45.6689,7379.0
2021-09-30 13:15:00,49.41,49.46,49.07,49.19,25059.0,45.6966,45.7428,45.3822,45.4931,25059.0
2021-09-30 13:20:00,49.18,49.18,48.91,48.94,7349.0,45.4839,45.4839,45.2342,45.2619,7349.0
2021-09-30 13:25:00,48.93,49.02,48.92,48.94,6806.0,45.2527,45.3359,45.2434,45.2619,6806.0
2021-09-30 13:30:00,48.96,48.96,48.86,48.91,7410.0,45.2804,45.2804,45.1879,45.2342,7410.0
2021-09-30 13:35:00,48.89,49.02,48.79,48.98,20219.0,45.2157,45.3359,45.1232,45.2989,20219.0
2021-09-30 13:40:00,48.98,49.02,48.94,48.99,6674.0,45.2989,45.3359,45.2619,45.3082,6674.0
2021-09-30 13:45:00,49.0,49.11,48.99,49.11,7613.0,45.3174,45.4192,45.3082,45.4192,7613.0
2021-09-30 13:50:00,49.12,49.26,49.12,49.26,6343.0,45.4284,45.5579,45.4284,45.5579,6343.0
2021-09-30 13:55:00,49.23,49.24,49.19,49.23,5083.0,45.5301,45.5394,45.4931,45.5301,5083.0
2021-09-30 14:00:00,49.25,49.33,49.24,49.29,6740.0,45.5486,45.6226,45.5394,45.5856,6740.0
2021-09-30 14:05:00,49.26,49.28,49.15,49.27,12484.0,45.5579,45.5764,45.4561,45.5671,12484.0
2021-09-30 14:10:00,49.3,49.31,49.22,49.3,7466.0,45.5949,45.6041,45.5209,45.5949,7466.0
2021-09-30 14:15:00,49.3,49.36,49.23,49.23,13539.0,45.5949,45.6504,45.5301,45.5301,13539.0
2021-09-30 14:20:00,49.25,49.25,49.19,49.24,6386.0,45.5486,45.5486,45.4931,45.5394,6386.0
2021-09-30 14:25:00,49.23,49.31,49.18,49.31,4999.0,45.5301,45.6041,45.4839,45.6041,4999.0
2021-09-30 14:30:00,49.31,49.44,49.29,49.44,5962.0,45.6041,45.7244,45.5856,45.7244,5962.0
2021-09-30 14:35:00,49.45,49.45,49.33,49.34,10577.0,45.7336,45.7336,45.6226,45.6319,10577.0
2021-09-30 14:40:00,49.34,49.44,49.33,49.44,11382.0,45.6319,45.7244,45.6226,45.7244,11382.0
2021-09-30 14:45:00,49.43,49.48,49.4,49.41,8404.0,45.7151,45.7613,45.6874,45.6966,8404.0
2021-09-30 14:50:00,49.43,49.52,49.39,49.44,11547.0,45.7151,45.7983,45.6781,45.7244,11547.0
2021-09-30 14:55:00,49.43,49.44,49.34,49.34,15656.0,45.7151,45.7244,45.6319,45.6319,15656.0
2021-09-30 15:00:00,49.35,49.4,49.29,49.34,17231.0,45.6411,45.6874,45.5856,45.6319,17231.0
2021-09-30 15:05:00,49.35,49.55,49.35,49.54,13385.0,45.6411,45.8261,45.6411,45.8168,13385.0
2021-09-30 15:10:00,49.57,49.66,49.55,49.64,13410.0,45.8446,45.9278,45.8261,45.9093,13410.0
2021-09-30 15:15:00,49.65,49.74,49.64,49.67,12165.0,45.9186,46.0018,45.9093,45.9371,12165.0
2021-09-30 15:20:00,49.66,49.67,49.57,49.61,11060.0,45.9278,45.9371,45.8446,45.8816,11060.0
2021-09-30 15:25:00,49.6,49.66,49.53,49.54,10282.0,45.8723,45.9278,45.8076,45.8168,10282.0
2021-09-30 15:30:00,49.54,49.8,49.51,49.71,20605.0,45.8168,46.0573,45.7891,45.9741,20605.0
2021-09-30 15:35:00,49.69,49.77,49.64,49.64,30304.0,45.9556,46.0296,45.9093,45.9093,30304.0
2021-09-30 15:40:00,49.65,49.75,49.64,49.72,32132.0,45.9186,46.0111,45.9093,45.9833,32132.0
2021-09-30 15:45:00,49.7,49.71,49.49,49.53,49169.0,45.9648,45.9741,45.7706,45.8076,49169.0
2021-09-30 15:50:00,49.5,49.52,49.27,49.29,49932.0,45.7798,45.7983,45.5671,45.5856,49932.0
2021-09-30 15:55:00,49.29,49.33,49.18,49.18,119109.0,45.5856,45.6226,45.4839,45.4839,119109.0
2021-10-01 09:30:00,49.52,49.78,49.44,49.53,25747.0,45.7983,46.0388,45.7244,45.8076,25747.0
2021-10-01 09:35:00,49.47,49.77,49.47,49.77,5458.0,45.7521,46.0296,45.7521,46.0296,5458.0
2021-10-01 09:40:00,49.75,49.9,49.66,49.88,7294.0,46.0111,46.1498,45.9278,46.1313,7294.0
2021-10-01 09:45:00,49.85,49.97,49.73,49.74,9353.0,46.1035,46.2145,45.9926,46.0018,9353.0
2021-10-01 09:50:00,49.73,50.18,49.64,50.12,11299.0,45.9926,46.4087,45.9093,46.3532,11299.0
2021-10-01 09:55:00,50.08,50.1,49.83,49.89,8111.0,46.3163,46.3347,46.085,46.1405,8111.0
2021-10-01 10:00:00,49.88,50.28,49.86,50.23,10731.0,46.1313,46.5012,46.1128,46.455,10731.0
2021-10-01 10:05:00,50.21,50.31,50.15,50.22,7201.0,46.4365,46.529,46.381,46.4457,7201.0
2021-10-01 10:10:00,50.22,50.22,50.0,50.14,10050.0,46.4457,46.4457,46.2423,46.3717,10050.0
2021-10-01 10:15:00,50.16,50.16,49.52,49.64,11685.0,46.3902,46.3902,45.7983,45.9093,11685.0
2021-10-01 10:20:00,49.67,49.78,49.54,49.58,9160.0,45.9371,46.0388,45.8168,45.8538,9160.0
2021-10-01 10:25:00,49.56,49.78,49.44,49.67,12104.0,45.8353,46.0388,45.7244,45.9371,12104.0
2021-10-01 10:30:00,49.62,49.67,49.51,49.6,15595.0,45.8908,45.9371,45.7891,45.8723,15595.0
2021-10-01 10:35:00,49.59,49.65,49.31,49.31,14532.0,45.8631,45.9186,45.6041,45.6041,14532.0
2021-10-01 10:40:00,49.31,49.42,49.29,49.33,8581.0,45.6041,45.7059,45.5856,45.6226,8581.0
2021-10-01 10:45:00,49.32,49.43,49.17,49.43,16672.0,45.6134,45.7151,45.4746,45.7151,16672.0
2021-10-01 10:50:00,49.45,49.53,49.39,49.5,17950.0,45.7336,45.8076,45.6781,45.7798,17950.0
2021-10-01 10:55:00,49.53,49.76,49.53,49.76,12994.0,45.8076,46.0203,45.8076,46.0203,12994.0
2021-10-01 11:00:00,49.77,49.82,49.67,49.77,11612.0,46.0296,46.0758,45.9371,46.0296,11612.0
2021-10-01 11:05:00,49.76,49.78,49.66,49.67,16709.0,46.0203,46.0388,45.9278,45.9371,16709.0
2021-10-01 11:10:00,49.67,49.84,49.53,49.76,19258.0,45.9371,46.0943,45.8076,46.0203,19258.0
2021-10-01 11:15:00,49.77,49.81,49.62,49.76,11390.0,46.0296,46.0665,45.8908,46.0203,11390.0
2021-10-01 11:20:00,49.79,49.93,49.77,49.88,14256.0,46.048,46.1775,46.0296,46.1313,14256.0
2021-10-01 11:25:00,49.88,49.92,49.78,49.84,28507.0,46.1313,46.1683,46.0388,46.0943,28507.0
2021-10-01 11:30:00,49.85,49.97,49.84,49.88,18396.0,46.1035,46.2145,46.0943,46.1313,18396.0
2021-10-01 11:35:00,49.95,50.12,49.93,50.11,7510.0,46.196,46.3532,46.1775,46.344,7510.0
2021-10-01 11:40:00,50.1,50.22,50.1,50.17,12084.0,46.3347,46.4457,46.3347,46.3995,12084.0
2021-10-01 11:45:00,50.19,50.19,50.09,50.15,9437.0,46.418,46.418,46.3255,46.381,9437.0
2021-10-01 11:50:00,50.18,50.24,50.09,50.24,8832.0,46.4087,46.4642,46.3255,46.4642,8832.0
2021-10-01 11:55:00,50.21,50.21,50.11,50.13,9085.0,46.4365,46.4365,46.344,46.3625,9085.0
2021-10-01 12:00:00,50.14,50.22,50.09,50.16,7926.0,46.3717,46.4457,46.3255,46.3902,7926.0
2021-10-01 12:05:00,50.16,50.18,50.11,50.14,8393.0,46.3902,46.4087,46.344,46.3717,8393.0
2021-10-01 12:10:00,50.14,50.15,50.1,50.13,4250.0,46.3717,46.381,46.3347,46.3625,4250.0
2021-10-01 12:15:00,50.14,50.19,50.13,50.16,9879.0,46.3717,46.418,46.3625,46.3902,9879.0
2021-10-01 12:20:00,50.17,50.24,50.17,50.24,5759.0,46.3995,46.4642,46.3995,46.4642,5759.0
2021-10-01 12:25:00,50.24,50.26,50.22,50.25,18232.0,46.4642,46.4827,46.4457,46.4735,18232.0
2021-10-01 12:30:00,50.26,50.32,50.25,50.26,8280.0,46.4827,46.5382,46.4735,46.4827,8280.0
2021-10-01 12:35:00,50.27,50.3,50.23,50.26,4991.0,46.492,46.5197,46.455,46.4827,4991.0
2021-10-01 12:40:00,50.27,50.4,50.27,50.32,8214.0,46.492,46.6122,46.492,46.5382,8214.0
2021-10-01 12:45:00,50.32,50.37,50.3,50.35,7461.0,46.5382,46.5845,46.5197,46.566,7461.0
2021-10-01 12:50:00,50.35,50.39,50.35,50.37,7240.0,46.566,46.603,46.566,46.5845,7240.0
2021-10-01 12:55:00,50.39,50.44,50.37,50.44,5606.0,46.603,46.6492,46.5845,46.6492,5606.0
2021-10-01 13:00:00,50.45,50.45,50.34,50.4,19542.0,46.6584,46.6584,46.5567,46.6122,19542.0
2021-10-01 13:05:00,50.41,50.41,50.32,50.4,8490.0,46.6215,46.6215,46.5382,46.6122,8490.0
2021-10-01 13:10:00,50.4,50.46,50.39,50.42,9247.0,46.6122,46.6677,46.603,46.6307,9247.0
2021-10-01 13:15:00,50.43,50.44,50.39,50.4,6293.0,46.6399,46.6492,46.603,46.6122,6293.0
2021-10-01 13:20:00,50.4,50.49,50.38,50.46,7075.0,46.6122,46.6954,46.5937,46.6677,7075.0
2021-10-01 13:25:00,50.46,50.54,50.45,50.53,12292.0,46.6677,46.7417,46.6584,46.7324,12292.0
2021-10-01 13:30:00,50.51,50.59,50.43,50.59,8996.0,46.7139,46.7879,46.6399,46.7879,8996.0
2021-10-01 13:35:00,50.6,50.62,50.54,50.57,8699.0,46.7972,46.8157,46.7417,46.7694,8699.0
2021-10-01 13:40:00,50.59,50.62,50.54,50.57,9916.0,46.7879,46.8157,46.7417,46.7694,9916.0
2021-10-01 13:45:00,50.53,50.6,50.52,50.59,13208.0,46.7324,46.7972,46.7232,46.7879,13208.0
2021-10-01 13:50:00,50.58,50.65,50.53,50.64,15039.0,46.7787,46.8434,46.7324,46.8342,15039.0
2021-10-01 13:55:00,50.64,50.64,50.49,50.53,31493.0,46.8342,46.8342,46.6954,46.7324,31493.0
2021-10-01 14:00:00,50.55,50.64,50.55,50.63,9131.0,46.7509,46.8342,46.7509,46.8249,9131.0
2021-10-01 14:05:00,50.62,50.69,50.58,50.62,11936.0,46.8157,46.8804,46.7787,46.8157,11936.0
2021-10-01 14:10:00,50.63,50.71,50.6,50.71,14047.0,46.8249,46.8989,46.7972,46.8989,14047.0
2021-10-01 14:15:00,50.72,50.72,50.64,50.64,8413.0,46.9082,46.9082,46.8342,46.8342,8413.0
2021-10-01 14:20:00,50.63,50.7,50.63,50.7,13258.0,46.8249,46.8897,46.8249,46.8897,13258.0
2021-10-01 14:25:00,50.71,50.78,50.69,50.74,12310.0,46.8989,46.9636,46.8804,46.9267,12310.0
2021-10-01 14:30:00,50.74,50.74,50.65,50.65,7237.0,46.9267,46.9267,46.8434,46.8434,7237.0
2021-10-01 14:35:00,50.65,50.71,50.65,50.68,7091.0,46.8434,46.8989,46.8434,46.8712,7091.0
2021-10-01 14:40:00,50.67,50.7,50.61,50.61,12420.0,46.8619,46.8897,46.8064,46.8064,12420.0
2021-10-01 14:45:00,50.63,50.68,50.62,50.64,5923.0,46.8249,46.8712,46.8157,46.8342,5923.0
2021-10-01 14:50:00,50.64,50.65,50.58,50.64,7580.0,46.8342,46.8434,46.7787,46.8342,7580.0
2021-10-01 14:55:00,50.65,50.67,50.6,50.61,9793.0,46.8434,46.8619,46.7972,46.8064,9793.0
2021-10-01 15:00:00,50.62,50.66,50.61,50.65,7630.0,46.8157,46.8527,46.8064,46.8434,7630.0
2021-10-01 15:05:00,50.66,50.68,50.63,50.68,7102.0,46.8527,46.8712,46.8249,46.8712,7102.0
2021-10-01 15:10:00,50.67,50.72,50.67,50.68,8475.0,46.8619,46.9082,46.8619,46.8712,8475.0
2021-10-01 15:15:00,50.69,50.74,50.59,50.63,10825.0,46.8804,46.9267,46.7879,46.8249,10825.0
2021-10-01 15:20:00,50.63,50.78,50.63,50.76,8131.0,46.8249,46.9636,46.8249,46.9451,8131.0
2021-10-01 15:25:00,50.76,50.77,50.69,50.72,6343.0,46.9451,46.9544,46.8804,46.9082,6343.0
2021-10-01 15:30:00,50.73,50.73,50.66,50.67,20494.0,46.9174,46.9174,46.8527,46.8619,20494.0
2021-10-01 15:35:00,50.66,50.79,50.66,50.73,22264.0,46.8527,46.9729,46.8527,46.9174,22264.0
2021-10-01 15:40:00,50.73,50.83,50.69,50.82,25285.0,46.9174,47.0099,46.8804,47.0006,25285.0
2021-10-01 15:45:00,50.82,50.83,50.7,50.75,25121.0,47.0006,47.0099,46.8897,46.9359,25121.0
2021-10-01 15:50:00,50.75,50.8,50.71,50.74,54114.0,46.9359,46.9821,46.8989,46.9267,54114.0
2021-10-01 15:55:00,50.74,50.77,50.64,50.76,141706.0,46.9267,46.9544,46.8342,46.9451,141706.0
2021-10-04 09:30:00,51.17,51.64,50.95,51.42,41349.0,47.3243,47.759,47.1209,47.5555,41349.0
2021-10-04 09:35:00,51.37,51.61,51.23,51.61,11792.0,47.5093,47.7313,47.3798,47.7313,11792.0
2021-10-04 09:40:00,51.65,51.76,51.47,51.76,10850.0,47.7683,47.87,47.6018,47.87,10850.0
2021-10-04 09:45:00,51.73,51.94,51.72,51.91,16665.0,47.8422,48.0365,47.833,48.0087,16665.0
2021-10-04 09:50:00,51.82,52.12,51.77,52.07,18618.0,47.9255,48.2029,47.8792,48.1567,18618.0
2021-10-04 09:55:00,52.08,52.21,52.0,52.19,8672.0,48.1659,48.2862,48.092,48.2677,8672.0
2021-10-04 10:00:00,52.09,52.14,51.82,51.82,13193.0,48.1752,48.2214,47.9255,47.9255,13193.0
2021-10-04 10:05:00,51.82,52.01,51.77,52.01,13929.0,47.9255,48.1012,47.8792,48.1012,13929.0
2021-10-04 10:10:00,52.0,52.03,51.7,51.78,11639.0,48.092,48.1197,47.8145,47.8885,11639.0
2021-10-04 10:15:00,51.75,51.85,51.46,51.47,17889.0,47.8607,47.9532,47.5925,47.6018,17889.0
2021-10-04 10:20:00,51.49,51.65,51.41,51.54,19899.0,47.6203,47.7683,47.5463,47.6665,19899.0
2021-10-04 10:25:00,51.52,51.68,51.49,51.67,9667.0,47.648,47.796,47.6203,47.7868,9667.0
2021-10-04 10:30:00,51.65,51.84,51.59,51.77,22212.0,47.7683,47.944,47.7128,47.8792,22212.0
2021-10-04 10:35:00,51.74,51.75,51.43,51.56,23165.0,47.8515,47.8607,47.5648,47.685,23165.0
2021-10-04 10:40:00,51.55,51.91,51.55,51.88,22948.0,47.6758,48.0087,47.6758,47.981,22948.0
2021-10-04 10:45:00,51.89,51.97,51.84,51.85,14487.0,47.9902,48.0642,47.944,47.9532,14487.0
2021-10-04 10:50:00,51.85,51.94,51.73,51.73,13822.0,47.9532,48.0365,47.8422,47.8422,13822.0
2021-10-04 10:55:00,51.72,52.08,51.63,52.07,16716.0,47.833,48.1659,47.7498,48.1567,16716.0
2021-10-04 11:00:00,52.06,52.06,51.9,51.95,10322.0,48.1474,48.1474,47.9995,48.0457,10322.0
2021-10-04 11:05:00,51.96,52.17,51.9,52.14,19694.0,48.055,48.2492,47.9995,48.2214,19694.0
2021-10-04 11:10:00,52.14,52.42,52.14,52.38,18085.0,48.2214,48.4804,48.2214,48.4434,18085.0
2021-10-04 11:15:00,52.37,52.44,52.26,52.44,7944.0,48.4341,48.4989,48.3324,48.4989,7944.0
2021-10-04 11:20:00,52.45,52.57,52.43,52.43,17832.0,48.5081,48.6191,48.4896,48.4896,17832.0
2021-10-04 11:25:00,52.42,52.65,52.38,52.64,17450.0,48.4804,48.6931,48.4434,48.6839,17450.0
2021-10-04 11:30:00,52.62,52.69,52.56,52.58,13499.0,48.6654,48.7301,48.6099,48.6284,13499.0
2021-10-04 11:35:00,52.54,52.58,52.47,52.51,11074.0,48.5914,48.6284,48.5266,48.5636,11074.0
2021-10-04 11:40:00,52.5,52.59,52.4,52.55,10064.0,48.5544,48.6376,48.4619,48.6006,10064.0
2021-10-04 11:45:00,52.55,52.62,52.51,52.56,8871.0,48.6006,48.6654,48.5636,48.6099,8871.0
2021-10-04 11:50:00,52.57,52.67,52.52,52.67,11198.0,48.6191,48.7116,48.5729,48.7116,11198.0
2021-10-04 11:55:00,52.67,52.68,52.52,52.67,13706.0,48.7116,48.7209,48.5729,48.7116,13706.0
2021-10-04 12:00:00,52.66,52.66,52.6,52.6,7146.0,48.7024,48.7024,48.6469,48.6469,7146.0
2021-10-04 12:05:00,52.61,52.64,52.56,52.61,10715.0,48.6561,48.6839,48.6099,48.6561,10715.0
2021-10-04 12:10:00,52.61,52.64,52.51,52.53,11832.0,48.6561,48.6839,48.5636,48.5821,11832.0
2021-10-04 12:15:00,52.52,52.56,52.5,52.53,9842.0,48.5729,48.6099,48.5544,48.5821,9842.0
2021-10-04 12:20:00,52.52,52.57,52.49,52.5,8188.0,48.5729,48.6191,48.5451,48.5544,8188.0
2021-10-04 12:25:00,52.5,52.6,52.5,52.56,8266.0,48.5544,48.6469,48.5544,48.6099,8266.0
2021-10-04 12:30:00,52.55,52.59,52.5,52.58,18706.0,48.6006,48.6376,48.5544,48.6284,18706.0
2021-10-04 12:35:00,52.57,52.57,52.41,52.43,16831.0,48.6191,48.6191,48.4711,48.4896,16831.0
2021-10-04 12:40:00,52.44,52.44,52.2,52.29,12722.0,48.4989,48.4989,48.2769,48.3602,12722.0
2021-10-04 12:45:00,52.3,52.36,52.28,52.33,7252.0,48.3694,48.4249,48.3509,48.3972,7252.0
2021-10-04 12:50:00,52.35,52.43,52.31,52.43,8504.0,48.4157,48.4896,48.3787,48.4896,8504.0
2021-10-04 12:55:00,52.44,52.45,52.18,52.18,36220.0,48.4989,48.5081,48.2584,48.2584,36220.0
2021-10-04 13:00:00,52.15,52.15,51.99,52.02,10395.0,48.2307,48.2307,48.0827,48.1105,10395.0
2021-10-04 13:05:00,51.99,52.19,51.99,52.15,12283.0,48.0827,48.2677,48.0827,48.2307,12283.0
2021-10-04 13:10:00,52.16,52.27,52.15,52.25,7676.0,48.2399,48.3417,48.2307,48.3232,7676.0
2021-10-04 13:15:00,52.25,52.28,52.18,52.25,6500.0,48.3232,48.3509,48.2584,48.3232,6500.0
2021-10-04 13:20:00,52.24,52.28,52.17,52.27,8615.0,48.3139,48.3509,48.2492,48.3417,8615.0
2021-10-04 13:25:00,52.26,52.27,52.18,52.19,5910.0,48.3324,48.3417,48.2584,48.2677,5910.0
2021-10-04 13:30:00,52.19,52.27,52.12,52.22,12150.0,48.2677,48.3417,48.2029,48.2954,12150.0
2021-10-04 13:35:00,52.22,52.22,52.13,52.15,10920.0,48.2954,48.2954,48.2122,48.2307,10920.0
2021-10-04 13:40:00,52.15,52.17,52.08,52.16,10664.0,48.2307,48.2492,48.1659,48.2399,10664.0
2021-10-04 13:45:00,52.16,52.19,52.09,52.14,16380.0,48.2399,48.2677,48.1752,48.2214,16380.0
2021-10-04 13:50:00,52.14,52.16,52.04,52.12,9520.0,48.2214,48.2399,48.1289,48.2029,9520.0
2021-10-04 13:55:00,52.12,52.16,52.11,52.14,10826.0,48.2029,48.2399,48.1937,48.2214,10826.0
2021-10-04 14:00:00,52.15,52.22,52.04,52.14,24447.0,48.2307,48.2954,48.1289,48.2214,24447.0
2021-10-04 14:05:00,52.15,52.24,52.1,52.23,16484.0,48.2307,48.3139,48.1844,48.3047,16484.0
2021-10-04 14:10:00,52.23,52.23,51.99,52.02,14767.0,48.3047,48.3047,48.0827,48.1105,14767.0
2021-10-04 14:15:00,52.03,52.14,52.02,52.12,9210.0,48.1197,48.2214,48.1105,48.2029,9210.0
2021-10-04 14:20:00,52.13,52.18,52.11,52.16,7026.0,48.2122,48.2584,48.1937,48.2399,7026.0
2021-10-04 14:25:00,52.15,52.16,51.92,51.95,12447.0,48.2307,48.2399,48.018,48.0457,12447.0
2021-10-04 14:30:00,51.94,51.95,51.87,51.91,9831.0,48.0365,48.0457,47.9717,48.0087,9831.0
2021-10-04 14:35:00,51.93,51.94,51.86,51.94,9218.0,48.0272,48.0365,47.9625,48.0365,9218.0
2021-10-04 14:40:00,51.93,51.95,51.88,51.95,7565.0,48.0272,48.0457,47.981,48.0457,7565.0
2021-10-04 14:45:00,51.95,52.01,51.93,52.01,9890.0,48.0457,48.1012,48.0272,48.1012,9890.0
2021-10-04 14:50:00,52.01,52.07,51.95,51.98,10145.0,48.1012,48.1567,48.0457,48.0735,10145.0
2021-10-04 14:55:00,51.99,52.03,51.96,52.01,12659.0,48.0827,48.1197,48.055,48.1012,12659.0
2021-10-04 15:00:00,52.02,52.07,51.99,52.07,12282.0,48.1105,48.1567,48.0827,48.1567,12282.0
2021-10-04 15:05:00,52.06,52.1,52.02,52.06,14817.0,48.1474,48.1844,48.1105,48.1474,14817.0
2021-10-04 15:10:00,52.06,52.09,51.96,52.01,14895.0,48.1474,48.1752,48.055,48.1012,14895.0
2021-10-04 15:15:00,52.02,52.09,51.93,51.96,21716.0,48.1105,48.1752,48.0272,48.055,21716.0
2021-10-04 15:20:00,51.96,51.98,51.89,51.96,13824.0,48.055,48.0735,47.9902,48.055,13824.0
2021-10-04 15:25:00,51.96,51.98,51.81,51.91,14893.0,48.055,48.0735,47.9162,48.0087,14893.0
2021-10-04 15:30:00,51.92,52.11,51.92,52.08,27514.0,48.018,48.1937,48.018,48.1659,27514.0
2021-10-04 15:35:00,52.08,52.11,52.0,52.0,35755.0,48.1659,48.1937,48.092,48.092,35755.0
2021-10-04 15:40:00,52.0,52.17,51.99,52.12,24974.0,48.092,48.2492,48.0827,48.2029,24974.0
2021-10-04 15:45:00,52.13,52.21,52.09,52.09,23298.0,48.2122,48.2862,48.1752,48.1752,23298.0
2021-10-04 15:50:00,52.06,52.06,51.83,51.84,45177.0,48.1474,48.1474,47.9347,47.944,45177.0
2021-10-04 15:55:00,51.85,52.14,51.85,52.06,104402.0,47.9532,48.2214,47.9532,48.1474,104402.0
2021-10-05 09:30:00,52.86,52.86,52.35,52.46,25716.0,48.8873,48.8873,48.4157,48.5174,25716.0
2021-10-05 09:35:00,52.48,52.92,52.38,52.82,55026.0,48.5359,48.9428,48.4434,48.8503,55026.0
2021-10-05 09:40:00,52.89,52.94,52.69,52.77,5960.0,48.9151,48.9613,48.7301,48.8041,5960.0
2021-10-05 09:45:00,52.82,53.07,52.82,52.95,29522.0,48.8503,49.0815,48.8503,48.9706,29522.0
2021-10-05 09:50:00,52.98,53.07,52.98,53.0,10980.0,48.9983,49.0815,48.9983,49.0168,10980.0
2021-10-05 09:55:00,53.13,53.16,52.8,52.8,4502.0,49.137,49.1648,48.8318,48.8318,4502.0
2021-10-05 10:00:00,52.81,52.97,52.72,52.74,4741.0,48.8411,48.9891,48.7578,48.7763,4741.0
2021-10-05 10:05:00,52.8,52.84,52.74,52.8,5689.0,48.8318,48.8688,48.7763,48.8318,5689.0
2021-10-05 10:10:00,52.76,52.92,52.76,52.91,17161.0,48.7948,48.9428,48.7948,48.9336,17161.0
2021-10-05 10:15:00,52.9,52.93,52.81,52.82,8372.0,48.9243,48.9521,48.8411,48.8503,8372.0
2021-10-05 10:20:00,52.86,52.95,52.84,52.87,8989.0,48.8873,48.9706,48.8688,48.8966,8989.0
2021-10-05 10:25:00,52.87,53.05,52.87,52.99,8822.0,48.8966,49.063,48.8966,49.0076,8822.0
2021-10-05 10:30:00,52.99,53.04,52.92,53.0,8818.0,49.0076,49.0538,48.9428,49.0168,8818.0
2021-10-05 10:35:00,53.0,53.06,52.93,52.97,7117.0,49.0168,49.0723,48.9521,48.9891,7117.0
2021-10-05 10:40:00,53.02,53.13,53.02,53.08,9406.0,49.0353,49.137,49.0353,49.0908,9406.0
2021-10-05 10:45:00,53.1,53.17,53.07,53.17,2993.0,49.1093,49.174,49.0815,49.174,2993.0
2021-10-05 10:50:00,53.19,53.22,53.0,53.06,5528.0,49.1925,49.2203,49.0168,49.0723,5528.0
2021-10-05 10:55:00,53.08,53.08,52.78,52.78,3167.0,49.0908,49.0908,48.8133,48.8133,3167.0
2021-10-05 11:00:00,52.8,52.87,52.79,52.79,5099.0,48.8318,48.8966,48.8226,48.8226,5099.0
2021-10-05 11:05:00,52.81,52.85,52.69,52.71,16955.0,48.8411,48.8781,48.7301,48.7486,16955.0
2021-10-05 11:10:00,52.7,52.77,52.66,52.66,14463.0,48.7393,48.8041,48.7024,48.7024,14463.0
2021-10-05 11:15:00,52.67,52.73,52.65,52.69,7273.0,48.7116,48.7671,48.6931,48.7301,7273.0
2021-10-05 11:20:00,52.69,52.79,52.64,52.76,2225.0,48.7301,48.8226,48.6839,48.7948,2225.0
2021-10-05 11:25:00,52.73,52.74,52.66,52.72,2100.0,48.7671,48.7763,48.7024,48.7578,2100.0
2021-10-05 11:30:00,52.71,52.71,52.59,52.69,4948.0,48.7486,48.7486,48.6376,48.7301,4948.0
2021-10-05 11:35:00,52.7,52.7,52.54,52.59,5376.0,48.7393,48.7393,48.5914,48.6376,5376.0
2021-10-05 11:40:00,52.57,52.57,52.41,52.42,11565.0,48.6191,48.6191,48.4711,48.4804,11565.0
2021-10-05 11:45:00,52.4,52.41,52.19,52.19,53210.0,48.4619,48.4711,48.2677,48.2677,53210.0
2021-10-05 11:50:00,52.23,52.24,52.19,52.24,5031.0,48.3047,48.3139,48.2677,48.3139,5031.0
2021-10-05 11:55:00,52.25,52.27,52.17,52.27,8265.0,48.3232,48.3417,48.2492,48.3417,8265.0
2021-10-05 12:00:00,52.24,52.24,51.99,52.14,27014.0,48.3139,48.3139,48.0827,48.2214,27014.0
2021-10-05 12:05:00,52.13,52.13,52.05,52.08,7897.0,48.2122,48.2122,48.1382,48.1659,7897.0
2021-10-05 12:10:00,52.05,52.05,51.91,51.93,2770.0,48.1382,48.1382,48.0087,48.0272,2770.0
2021-10-05 12:15:00,51.9,51.93,51.75,51.75,4574.0,47.9995,48.0272,47.8607,47.8607,4574.0
2021-10-05 12:20:00,51.78,51.78,51.55,51.56,11024.0,47.8885,47.8885,47.6758,47.685,11024.0
2021-10-05 12:25:00,51.56,51.76,51.56,51.66,20046.0,47.685,47.87,47.685,47.7775,20046.0
2021-10-05 12:30:00,51.64,51.66,51.57,51.61,3129.0,47.759,47.7775,47.6943,47.7313,3129.0
2021-10-05 12:35:00,51.62,51.67,51.59,51.66,4675.0,47.7405,47.7868,47.7128,47.7775,4675.0
2021-10-05 12:40:00,51.7,51.84,51.7,51.81,4597.0,47.8145,47.944,47.8145,47.9162,4597.0
2021-10-05 12:45:00,51.8,51.87,51.8,51.84,2073.0,47.907,47.9717,47.907,47.944,2073.0
2021-10-05 12:50:00,51.82,51.83,51.76,51.79,7343.0,47.9255,47.9347,47.87,47.8977,7343.0
2021-10-05 12:55:00,51.76,52.0,51.75,52.0,2869.0,47.87,48.092,47.8607,48.092,2869.0
2021-10-05 13:00:00,51.98,51.98,51.85,51.88,2348.0,48.0735,48.0735,47.9532,47.981,2348.0
2021-10-05 13:05:00,51.9,51.99,51.89,51.94,3307.0,47.9995,48.0827,47.9902,48.0365,3307.0
2021-10-05 13:10:00,51.96,51.97,51.92,51.94,3459.0,48.055,48.0642,48.018,48.0365,3459.0
2021-10-05 13:15:00,51.94,51.96,51.89,51.89,6306.0,48.0365,48.055,47.9902,47.9902,6306.0
2021-10-05 13:20:00,51.9,51.95,51.9,51.95,6118.0,47.9995,48.0457,47.9995,48.0457,6118.0
2021-10-05 13:25:00,51.94,51.97,51.93,51.97,2550.0,48.0365,48.0642,48.0272,48.0642,2550.0
2021-10-05 13:30:00,51.95,51.95,51.87,51.91,2102.0,48.0457,48.0457,47.9717,48.0087,2102.0
2021-10-05 13:35:00,51.92,52.02,51.88,52.02,6317.0,48.018,48.1105,47.981,48.1105,6317.0
2021-10-05 13:40:00,52.03,52.03,51.99,52.03,2590.0,48.1197,48.1197,48.0827,48.1197,2590.0
2021-10-05 13:45:00,52.04,52.04,51.99,52.0,3115.0,48.1289,48.1289,48.0827,48.092,3115.0
2021-10-05 13:50:00,52.0,52.01,51.95,51.95,4339.0,48.092,48.1012,48.0457,48.0457,4339.0
2021-10-05 13:55:00,51.94,52.04,51.92,52.03,4605.0,48.0365,48.1289,48.018,48.1197,4605.0
2021-10-05 14:00:00,52.04,52.13,52.03,52.12,4301.0,48.1289,48.2122,48.1197,48.2029,4301.0
2021-10-05 14:05:00,52.13,52.13,52.06,52.08,6844.0,48.2122,48.2122,48.1474,48.1659,6844.0
2021-10-05 14:10:00,52.13,52.2,52.12,52.14,15540.0,48.2122,48.2769,48.2029,48.2214,15540.0
2021-10-05 14:15:00,52.14,52.19,52.1,52.17,4862.0,48.2214,48.2677,48.1844,48.2492,4862.0
2021-10-05 14:20:00,52.16,52.16,52.05,52.11,5571.0,48.2399,48.2399,48.1382,48.1937,5571.0
2021-10-05 14:25:00,52.1,52.16,52.04,52.16,6572.0,48.1844,48.2399,48.1289,48.2399,6572.0
2021-10-05 14:30:00,52.13,52.16,52.1,52.12,3819.0,48.2122,48.2399,48.1844,48.2029,3819.0
2021-10-05 14:35:00,52.12,52.14,52.05,52.11,6615.0,48.2029,48.2214,48.1382,48.1937,6615.0
2021-10-05 14:40:00,52.08,52.23,52.06,52.23,3509.0,48.1659,48.3047,48.1474,48.3047,3509.0
2021-10-05 14:45:00,52.16,52.21,52.13,52.19,1897.0,48.2399,48.2862,48.2122,48.2677,1897.0
2021-10-05 14:50:00,52.18,52.22,52.15,52.21,2981.0,48.2584,48.2954,48.2307,48.2862,2981.0
2021-10-05 14:55:00,52.21,52.25,52.18,52.23,7095.0,48.2862,48.3232,48.2584,48.3047,7095.0
2021-10-05 15:00:00,52.22,52.33,52.22,52.33,3900.0,48.2954,48.3972,48.2954,48.3972,3900.0
2021-10-05 15:05:00,52.33,52.41,52.33,52.36,5232.0,48.3972,48.4711,48.3972,48.4249,5232.0
2021-10-05 15:10:00,52.34,52.36,52.3,52.35,7942.0,48.4064,48.4249,48.3694,48.4157,7942.0
2021-10-05 15:15:00,52.35,52.35,52.28,52.31,5367.0,48.4157,48.4157,48.3509,48.3787,5367.0
2021-10-05 15:20:00,52.32,52.32,52.21,52.25,6262.0,48.3879,48.3879,48.2862,48.3232,6262.0
2021-10-05 15:25:00,52.27,52.33,52.23,52.29,14394.0,48.3417,48.3972,48.3047,48.3602,14394.0
2021-10-05 15:30:00,52.27,52.37,52.25,52.33,10453.0,48.3417,48.4341,48.3232,48.3972,10453.0
2021-10-05 15:35:00,52.32,52.44,52.31,52.38,10171.0,48.3879,48.4989,48.3787,48.4434,10171.0
2021-10-05 15:40:00,52.39,52.5,52.38,52.45,20315.0,48.4526,48.5544,48.4434,48.5081,20315.0
2021-10-05 15:45:00,52.44,52.44,52.29,52.3,16231.0,48.4989,48.4989,48.3602,48.3694,16231.0
2021-10-05 15:50:00,52.3,52.36,52.28,52.28,48874.0,48.3694,48.4249,48.3509,48.3509,48874.0
2021-10-05 15:55:00,52.28,52.29,52.12,52.21,156031.0,48.3509,48.3602,48.2029,48.2862,156031.0
2021-10-06 09:30:00,51.36,52.12,51.35,52.1,39689.0,47.5001,48.2029,47.4908,48.1844,39689.0
2021-10-06 09:35:00,52.2,52.22,51.75,51.88,6505.0,48.2769,48.2954,47.8607,47.981,6505.0
2021-10-06 09:40:00,51.93,51.95,51.44,51.46,15763.0,48.0272,48.0457,47.574,47.5925,15763.0
2021-10-06 09:45:00,51.41,51.58,51.29,51.29,3963.0,47.5463,47.7035,47.4353,47.4353,3963.0
2021-10-06 09:50:00,51.27,51.27,50.94,50.99,23882.0,47.4168,47.4168,47.1116,47.1579,23882.0
2021-10-06 09:55:00,50.97,51.2,50.88,50.98,8214.0,47.1394,47.3521,47.0561,47.1486,8214.0
2021-10-06 10:00:00,50.96,51.07,50.82,50.9,6376.0,47.1301,47.2318,47.0006,47.0746,6376.0
2021-10-06 10:05:00,50.94,50.94,50.73,50.8,6708.0,47.1116,47.1116,46.9174,46.9821,6708.0
2021-10-06 10:10:00,50.76,50.9,50.72,50.86,5355.0,46.9451,47.0746,46.9082,47.0376,5355.0
2021-10-06 10:15:00,50.79,50.82,50.62,50.67,5849.0,46.9729,47.0006,46.8157,46.8619,5849.0
2021-10-06 10:20:00,50.7,50.92,50.68,50.92,8132.0,46.8897,47.0931,46.8712,47.0931,8132.0
2021-10-06 10:25:00,50.89,50.93,50.87,50.92,7886.0,47.0654,47.1024,47.0469,47.0931,7886.0
2021-10-06 10:30:00,50.86,51.02,50.77,50.77,17645.0,47.0376,47.1856,46.9544,46.9544,17645.0
2021-10-06 10:35:00,50.8,50.81,50.53,50.61,8841.0,46.9821,46.9914,46.7324,46.8064,8841.0
2021-10-06 10:40:00,50.59,50.62,50.41,50.41,13685.0,46.7879,46.8157,46.6215,46.6215,13685.0
2021-10-06 10:45:00,50.39,50.47,50.33,50.44,22637.0,46.603,46.6769,46.5475,46.6492,22637.0
2021-10-06 10:50:00,50.44,50.59,50.39,50.53,39952.0,46.6492,46.7879,46.603,46.7324,39952.0
2021-10-06 10:55:00,50.53,50.78,50.44,50.78,30010.0,46.7324,46.9636,46.6492,46.9636,30010.0
2021-10-06 11:00:00,50.78,51.14,50.78,51.13,17642.0,46.9636,47.2966,46.9636,47.2873,17642.0
2021-10-06 11:05:00,51.15,51.18,50.98,50.98,4782.0,47.3058,47.3336,47.1486,47.1486,4782.0
2021-10-06 11:10:00,51.02,51.02,50.83,50.89,5447.0,47.1856,47.1856,47.0099,47.0654,5447.0
2021-10-06 11:15:00,50.88,50.96,50.86,50.88,4854.0,47.0561,47.1301,47.0376,47.0561,4854.0
2021-10-06 11:20:00,50.9,50.92,50.71,50.73,4730.0,47.0746,47.0931,46.8989,46.9174,4730.0
2021-10-06 11:25:00,50.72,50.85,50.72,50.79,3696.0,46.9082,47.0284,46.9082,46.9729,3696.0
2021-10-06 11:30:00,50.82,50.83,50.66,50.72,3868.0,47.0006,47.0099,46.8527,46.9082,3868.0
2021-10-06 11:35:00,50.66,50.83,50.66,50.83,4462.0,46.8527,47.0099,46.8527,47.0099,4462.0
2021-10-06 11:40:00,50.79,50.81,50.69,50.8,3499.0,46.9729,46.9914,46.8804,46.9821,3499.0
2021-10-06 11:45:00,50.86,50.98,50.86,50.96,5388.0,47.0376,47.1486,47.0376,47.1301,5388.0
2021-10-06 11:50:00,50.96,51.14,50.95,51.13,2909.0,47.1301,47.2966,47.1209,47.2873,2909.0
2021-10-06 11:55:00,51.23,51.27,51.22,51.22,40830.0,47.3798,47.4168,47.3706,47.3706,40830.0
2021-10-06 12:00:00,51.22,51.22,51.09,51.13,7290.0,47.3706,47.3706,47.2503,47.2873,7290.0
2021-10-06 12:05:00,51.14,51.16,50.99,50.99,2831.0,47.2966,47.3151,47.1579,47.1579,2831.0
2021-10-06 12:10:00,51.02,51.04,50.92,50.92,1100.0,47.1856,47.2041,47.0931,47.0931,1100.0
2021-10-06 12:15:00,50.89,50.96,50.89,50.96,1761.0,47.0654,47.1301,47.0654,47.1301,1761.0
2021-10-06 12:20:00,50.93,50.94,50.91,50.93,900.0,47.1024,47.1116,47.0839,47.1024,900.0
2021-10-06 12:25:00,50.93,51.06,50.9,50.99,12223.0,47.1024,47.2226,47.0746,47.1579,12223.0
2021-10-06 12:30:00,50.98,51.04,50.97,51.04,2539.0,47.1486,47.2041,47.1394,47.2041,2539.0
2021-10-06 12:35:00,51.05,51.11,50.97,51.11,2611.0,47.2134,47.2688,47.1394,47.2688,2611.0
2021-10-06 12:40:00,51.13,51.35,51.13,51.31,8539.0,47.2873,47.4908,47.2873,47.4538,8539.0
2021-10-06 12:45:00,51.31,51.32,51.23,51.27,2703.0,47.4538,47.4631,47.3798,47.4168,2703.0
2021-10-06 12:50:00,51.27,51.35,51.25,51.35,4573.0,47.4168,47.4908,47.3983,47.4908,4573.0
2021-10-06 12:55:00,51.34,51.41,51.34,51.4,4378.0,47.4816,47.5463,47.4816,47.537,4378.0
2021-10-06 13:00:00,51.4,51.4,51.27,51.29,11026.0,47.537,47.537,47.4168,47.4353,11026.0
2021-10-06 13:05:00,51.3,51.3,51.18,51.18,2300.0,47.4446,47.4446,47.3336,47.3336,2300.0
2021-10-06 13:10:00,51.21,51.3,51.16,51.27,3233.0,47.3613,47.4446,47.3151,47.4168,3233.0
2021-10-06 13:15:00,51.28,51.31,51.21,51.3,4024.0,47.4261,47.4538,47.3613,47.4446,4024.0
2021-10-06 13:20:00,51.32,51.35,51.21,51.24,7446.0,47.4631,47.4908,47.3613,47.3891,7446.0
2021-10-06 13:25:00,51.23,51.42,51.23,51.42,9649.0,47.3798,47.5555,47.3798,47.5555,9649.0
2021-10-06 13:30:00,51.43,51.53,51.43,51.51,6250.0,47.5648,47.6573,47.5648,47.6388,6250.0
2021-10-06 13:35:00,51.48,51.71,51.48,51.61,8997.0,47.611,47.8238,47.611,47.7313,8997.0
2021-10-06 13:40:00,51.63,51.68,51.59,51.64,3433.0,47.7498,47.796,47.7128,47.759,3433.0
2021-10-06 13:45:00,51.67,51.73,51.62,51.66,2598.0,47.7868,47.8422,47.7405,47.7775,2598.0
2021-10-06 13:50:00,51.63,51.63,51.49,51.49,4222.0,47.7498,47.7498,47.6203,47.6203,4222.0
2021-10-06 13:55:00,51.46,51.61,51.46,51.61,3907.0,47.5925,47.7313,47.5925,47.7313,3907.0
2021-10-06 14:00:00,51.63,51.68,51.51,51.55,4763.0,47.7498,47.796,47.6388,47.6758,4763.0
2021-10-06 14:05:00,51.53,51.56,51.49,51.54,4000.0,47.6573,47.685,47.6203,47.6665,4000.0
2021-10-06 14:10:00,51.56,51.63,51.34,51.39,12960.0,47.685,47.7498,47.4816,47.5278,12960.0
2021-10-06 14:15:00,51.44,51.5,51.39,51.45,2506.0,47.574,47.6295,47.5278,47.5833,2506.0
2021-10-06 14:20:00,51.5,51.56,51.47,51.51,3596.0,47.6295,47.685,47.6018,47.6388,3596.0
2021-10-06 14:25:00,51.52,51.62,51.49,51.59,5100.0,47.648,47.7405,47.6203,47.7128,5100.0
2021-10-06 14:30:00,51.59,51.6,51.5,51.56,8467.0,47.7128,47.722,47.6295,47.685,8467.0
2021-10-06 14:35:00,51.56,51.62,51.56,51.61,4508.0,47.685,47.7405,47.685,47.7313,4508.0
2021-10-06 14:40:00,51.62,51.67,51.6,51.62,8259.0,47.7405,47.7868,47.722,47.7405,8259.0
2021-10-06 14:45:00,51.67,51.69,51.65,51.67,3600.0,47.7868,47.8053,47.7683,47.7868,3600.0
2021-10-06 14:50:00,51.69,51.69,51.6,51.64,5138.0,47.8053,47.8053,47.722,47.759,5138.0
2021-10-06 14:55:00,51.66,51.7,51.57,51.59,5300.0,47.7775,47.8145,47.6943,47.7128,5300.0
2021-10-06 15:00:00,51.57,51.66,51.56,51.59,3757.0,47.6943,47.7775,47.685,47.7128,3757.0
2021-10-06 15:05:00,51.61,51.67,51.59,51.64,4989.0,47.7313,47.7868,47.7128,47.759,4989.0
2021-10-06 15:10:00,51.64,51.68,51.57,51.66,7778.0,47.759,47.796,47.6943,47.7775,7778.0
2021-10-06 15:15:00,51.69,51.79,51.69,51.72,7504.0,47.8053,47.8977,47.8053,47.833,7504.0
2021-10-06 15:20:00,51.73,51.75,51.68,51.73,10282.0,47.8422,47.8607,47.796,47.8422,10282.0
2021-10-06 15:25:00,51.74,51.81,51.69,51.69,6237.0,47.8515,47.9162,47.8053,47.8053,6237.0
2021-10-06 15:30:00,51.69,51.71,51.56,51.56,15278.0,47.8053,47.8238,47.685,47.685,15278.0
2021-10-06 15:35:00,51.57,51.65,51.54,51.65,12869.0,47.6943,47.7683,47.6665,47.7683,12869.0
2021-10-06 15:40:00,51.65,51.68,51.59,51.68,14893.0,47.7683,47.796,47.7128,47.796,14893.0
2021-10-06 15:45:00,51.66,51.71,51.6,51.63,22722.0,47.7775,47.8238,47.722,47.7498,22722.0
2021-10-06 15:50:00,51.62,51.71,51.58,51.64,51816.0,47.7405,47.8238,47.7035,47.759,51816.0
2021-10-06 15:55:00,51.63,51.91,51.62,51.88,238172.0,47.7498,48.0087,47.7405,47.981,238172.0
2021-10-07 09:30:00,51.93,52.23,51.71,51.83,12119.0,48.0272,48.3047,47.8238,47.9347,12119.0
2021-10-07 09:35:00,51.78,52.15,51.78,52.15,5056.0,47.8885,48.2307,47.8885,48.2307,5056.0
2021-10-07 09:40:00,52.18,52.18,51.99,52.03,4050.0,48.2584,48.2584,48.0827,48.1197,4050.0
2021-10-07 09:45:00,52.06,52.24,52.02,52.17,6362.0,48.1474,48.3139,48.1105,48.2492,6362.0
2021-10-07 09:50:00,52.18,52.2,51.97,52.03,2809.0,48.2584,48.2769,48.0642,48.1197,2809.0
2021-10-07 09:55:00,52.08,52.17,52.05,52.16,1788.0,48.1659,48.2492,48.1382,48.2399,1788.0
2021-10-07 10:00:00,52.14,52.2,52.03,52.05,6339.0,48.2214,48.2769,48.1197,48.1382,6339.0
2021-10-07 10:05:00,52.09,52.12,51.81,51.85,3812.0,48.1752,48.2029,47.9162,47.9532,3812.0
2021-10-07 10:10:00,51.9,52.07,51.9,51.93,4742.0,47.9995,48.1567,47.9995,48.0272,4742.0
2021-10-07 10:15:00,51.93,51.97,51.91,51.95,7517.0,48.0272,48.0642,48.0087,48.0457,7517.0
2021-10-07 10:20:00,51.99,52.08,51.97,52.05,9510.0,48.0827,48.1659,48.0642,48.1382,9510.0
2021-10-07 10:25:00,52.07,52.31,52.06,52.28,9080.0,48.1567,48.3787,48.1474,48.3509,9080.0
2021-10-07 10:30:00,52.23,52.23,52.09,52.16,7457.0,48.3047,48.3047,48.1752,48.2399,7457.0
2021-10-07 10:35:00,52.17,52.34,52.1,52.2,6601.0,48.2492,48.4064,48.1844,48.2769,6601.0
2021-10-07 10:40:00,52.19,52.3,52.19,52.28,4569.0,48.2677,48.3694,48.2677,48.3509,4569.0
2021-10-07 10:45:00,52.28,52.38,52.27,52.36,5000.0,48.3509,48.4434,48.3417,48.4249,5000.0
2021-10-07 10:50:00,52.37,52.4,52.33,52.34,4400.0,48.4341,48.4619,48.3972,48.4064,4400.0
2021-10-07 10:55:00,52.33,52.34,52.26,52.26,6413.0,48.3972,48.4064,48.3324,48.3324,6413.0
2021-10-07 11:00:00,52.26,52.26,52.17,52.22,7403.0,48.3324,48.3324,48.2492,48.2954,7403.0
2021-10-07 11:05:00,52.21,52.32,52.21,52.32,8501.0,48.2862,48.3879,48.2862,48.3879,8501.0
2021-10-07 11:10:00,52.34,52.34,52.2,52.2,9551.0,48.4064,48.4064,48.2769,48.2769,9551.0
2021-10-07 11:15:00,52.2,52.27,52.18,52.27,11008.0,48.2769,48.3417,48.2584,48.3417,11008.0
2021-10-07 11:20:00,52.28,52.4,52.27,52.36,30621.0,48.3509,48.4619,48.3417,48.4249,30621.0
2021-10-07 11:25:00,52.39,52.64,52.37,52.64,13195.0,48.4526,48.6839,48.4341,48.6839,13195.0
2021-10-07 11:30:00,52.69,52.71,52.61,52.61,3737.0,48.7301,48.7486,48.6561,48.6561,3737.0
2021-10-07 11:35:00,52.61,52.62,52.51,52.52,1950.0,48.6561,48.6654,48.5636,48.5729,1950.0
2021-10-07 11:40:00,52.52,52.65,52.52,52.63,3900.0,48.5729,48.6931,48.5729,48.6746,3900.0
2021-10-07 11:45:00,52.62,52.67,52.6,52.61,6455.0,48.6654,48.7116,48.6469,48.6561,6455.0
2021-10-07 11:50:00,52.62,52.64,52.53,52.57,18919.0,48.6654,48.6839,48.5821,48.6191,18919.0
2021-10-07 11:55:00,52.55,52.63,52.53,52.56,6086.0,48.6006,48.6746,48.5821,48.6099,6086.0
2021-10-07 12:00:00,52.56,52.64,52.56,52.59,16630.0,48.6099,48.6839,48.6099,48.6376,16630.0
2021-10-07 12:05:00,52.59,52.59,52.52,52.55,4844.0,48.6376,48.6376,48.5729,48.6006,4844.0
2021-10-07 12:10:00,52.54,52.56,52.49,52.53,4740.0,48.5914,48.6099,48.5451,48.5821,4740.0
2021-10-07 12:15:00,52.53,52.56,52.52,52.55,2283.0,48.5821,48.6099,48.5729,48.6006,2283.0
2021-10-07 12:20:00,52.56,52.56,52.39,52.39,13020.0,48.6099,48.6099,48.4526,48.4526,13020.0
2021-10-07 12:25:00,52.39,52.47,52.39,52.42,6435.0,48.4526,48.5266,48.4526,48.4804,6435.0
2021-10-07 12:30:00,52.42,52.44,52.35,52.38,2869.0,48.4804,48.4989,48.4157,48.4434,2869.0
2021-10-07 12:35:00,52.38,52.39,52.31,52.35,10089.0,48.4434,48.4526,48.3787,48.4157,10089.0
2021-10-07 12:40:00,52.36,52.37,52.29,52.36,8661.0,48.4249,48.4341,48.3602,48.4249,8661.0
2021-10-07 12:45:00,52.35,52.35,52.27,52.29,4174.0,48.4157,48.4157,48.3417,48.3602,4174.0
2021-10-07 12:50:00,52.27,52.27,52.2,52.27,2548.0,48.3417,48.3417,48.2769,48.3417,2548.0
2021-10-07 12:55:00,52.28,52.3,52.23,52.26,6270.0,48.3509,48.3694,48.3047,48.3324,6270.0
2021-10-07 13:00:00,52.26,52.32,52.24,52.26,4062.0,48.3324,48.3879,48.3139,48.3324,4062.0
2021-10-07 13:05:00,52.27,52.29,52.25,52.29,2890.0,48.3417,48.3602,48.3232,48.3602,2890.0
2021-10-07 13:10:00,52.29,52.31,52.25,52.26,3800.0,48.3602,48.3787,48.3232,48.3324,3800.0
2021-10-07 13:15:00,52.27,52.29,52.23,52.26,2987.0,48.3417,48.3602,48.3047,48.3324,2987.0
2021-10-07 13:20:00,52.29,52.33,52.28,52.33,2877.0,48.3602,48.3972,48.3509,48.3972,2877.0
2021-10-07 13:25:00,52.34,52.44,52.32,52.44,2016.0,48.4064,48.4989,48.3879,48.4989,2016.0
2021-10-07 13:30:00,52.45,52.45,52.38,52.44,4734.0,48.5081,48.5081,48.4434,48.4989,4734.0
2021-10-07 13:35:00,52.43,52.44,52.39,52.42,3839.0,48.4896,48.4989,48.4526,48.4804,3839.0
2021-10-07 13:40:00,52.44,52.44,52.39,52.43,5586.0,48.4989,48.4989,48.4526,48.4896,5586.0
2021-10-07 13:45:00,52.42,52.43,52.38,52.4,4104.0,48.4804,48.4896,48.4434,48.4619,4104.0
2021-10-07 13:50:00,52.4,52.4,52.33,52.35,9434.0,48.4619,48.4619,48.3972,48.4157,9434.0
2021-10-07 13:55:00,52.35,52.35,52.29,52.31,4686.0,48.4157,48.4157,48.3602,48.3787,4686.0
2021-10-07 14:00:00,52.32,52.35,52.29,52.31,9917.0,48.3879,48.4157,48.3602,48.3787,9917.0
2021-10-07 14:05:00,52.33,52.34,52.27,52.29,3248.0,48.3972,48.4064,48.3417,48.3602,3248.0
2021-10-07 14:10:00,52.3,52.45,52.29,52.44,10417.0,48.3694,48.5081,48.3602,48.4989,10417.0
2021-10-07 14:15:00,52.45,52.46,52.4,52.43,9626.0,48.5081,48.5174,48.4619,48.4896,9626.0
2021-10-07 14:20:00,52.42,52.45,52.39,52.41,4371.0,48.4804,48.5081,48.4526,48.4711,4371.0
2021-10-07 14:25:00,52.43,52.45,52.39,52.4,4348.0,48.4896,48.5081,48.4526,48.4619,4348.0
2021-10-07 14:30:00,52.41,52.43,52.37,52.38,8926.0,48.4711,48.4896,48.4341,48.4434,8926.0
2021-10-07 14:35:00,52.35,52.43,52.35,52.4,10145.0,48.4157,48.4896,48.4157,48.4619,10145.0
2021-10-07 14:40:00,52.4,52.4,52.34,52.34,5664.0,48.4619,48.4619,48.4064,48.4064,5664.0
2021-10-07 14:45:00,52.34,52.34,52.31,52.34,1181.0,48.4064,48.4064,48.3787,48.4064,1181.0
2021-10-07 14:50:00,52.35,52.35,52.27,52.29,6489.0,48.4157,48.4157,48.3417,48.3602,6489.0
2021-10-07 14:55:00,52.3,52.32,52.26,52.29,6210.0,48.3694,48.3879,48.3324,48.3602,6210.0
2021-10-07 15:00:00,52.29,52.4,52.26,52.4,7812.0,48.3602,48.4619,48.3324,48.4619,7812.0
2021-10-07 15:05:00,52.41,52.43,52.37,52.43,4720.0,48.4711,48.4896,48.4341,48.4896,4720.0
2021-10-07 15:10:00,52.45,52.51,52.44,52.46,11479.0,48.5081,48.5636,48.4989,48.5174,11479.0
2021-10-07 15:15:00,52.45,52.51,52.44,52.51,12921.0,48.5081,48.5636,48.4989,48.5636,12921.0
2021-10-07 15:20:00,52.51,52.53,52.46,52.49,15093.0,48.5636,48.5821,48.5174,48.5451,15093.0
2021-10-07 15:25:00,52.45,52.46,52.39,52.42,7249.0,48.5081,48.5174,48.4526,48.4804,7249.0
2021-10-07 15:30:00,52.41,52.41,52.32,52.4,14153.0,48.4711,48.4711,48.3879,48.4619,14153.0
2021-10-07 15:35:00,52.4,52.4,52.33,52.33,10708.0,48.4619,48.4619,48.3972,48.3972,10708.0
2021-10-07 15:40:00,52.34,52.35,52.25,52.25,8544.0,48.4064,48.4157,48.3232,48.3232,8544.0
2021-10-07 15:45:00,52.25,52.28,52.2,52.28,12962.0,48.3232,48.3509,48.2769,48.3509,12962.0
2021-10-07 15:50:00,52.32,52.32,52.17,52.26,32190.0,48.3879,48.3879,48.2492,48.3324,32190.0
2021-10-07 15:55:00,52.27,52.33,52.22,52.31,69266.0,48.3417,48.3972,48.2954,48.3787,69266.0
2021-10-08 09:30:00,52.68,52.96,52.65,52.72,20868.0,48.7209,48.9798,48.6931,48.7578,20868.0
2021-10-08 09:35:00,52.68,52.72,52.51,52.56,4100.0,48.7209,48.7578,48.5636,48.6099,4100.0
2021-10-08 09:40:00,52.7,52.7,52.56,52.56,2385.0,48.7393,48.7393,48.6099,48.6099,2385.0
2021-10-08 09:45:00,52.69,52.69,52.5,52.59,6142.0,48.7301,48.7301,48.5544,48.6376,6142.0
2021-10-08 09:50:00,52.56,52.61,52.45,52.61,4900.0,48.6099,48.6561,48.5081,48.6561,4900.0
2021-10-08 09:55:00,52.8,52.85,52.68,52.68,2001.0,48.8318,48.8781,48.7209,48.7209,2001.0
2021-10-08 10:00:00,52.73,52.81,52.65,52.73,10475.0,48.7671,48.8411,48.6931,48.7671,10475.0
2021-10-08 10:05:00,52.72,52.74,52.58,52.74,3151.0,48.7578,48.7763,48.6284,48.7763,3151.0
2021-10-08 10:10:00,52.73,52.78,52.61,52.77,5544.0,48.7671,48.8133,48.6561,48.8041,5544.0
2021-10-08 10:15:00,52.74,52.78,52.61,52.61,2313.0,48.7763,48.8133,48.6561,48.6561,2313.0
2021-10-08 10:20:00,52.61,52.61,52.47,52.54,16816.0,48.6561,48.6561,48.5266,48.5914,16816.0
2021-10-08 10:25:00,52.57,52.59,52.48,52.56,5900.0,48.6191,48.6376,48.5359,48.6099,5900.0
2021-10-08 10:30:00,52.61,52.68,52.53,52.66,23488.0,48.6561,48.7209,48.5821,48.7024,23488.0
2021-10-08 10:35:00,52.66,52.71,52.64,52.66,1303.0,48.7024,48.7486,48.6839,48.7024,1303.0
2021-10-08 10:40:00,52.7,52.72,52.55,52.63,3002.0,48.7393,48.7578,48.6006,48.6746,3002.0
2021-10-08 10:45:00,52.62,52.63,52.55,52.58,3750.0,48.6654,48.6746,48.6006,48.6284,3750.0
2021-10-08 10:50:00,52.62,52.74,52.62,52.72,6758.0,48.6654,48.7763,48.6654,48.7578,6758.0
2021-10-08 10:55:00,52.69,52.7,52.61,52.65,8413.0,48.7301,48.7393,48.6561,48.6931,8413.0
2021-10-08 11:00:00,52.7,52.75,52.57,52.58,17033.0,48.7393,48.7856,48.6191,48.6284,17033.0
2021-10-08 11:05:00,52.6,52.73,52.58,52.71,37061.0,48.6469,48.7671,48.6284,48.7486,37061.0
2021-10-08 11:10:00,52.73,52.74,52.61,52.71,11228.0,48.7671,48.7763,48.6561,48.7486,11228.0
2021-10-08 11:15:00,52.71,52.72,52.62,52.65,8205.0,48.7486,48.7578,48.6654,48.6931,8205.0
2021-10-08 11:20:00,52.61,52.64,52.55,52.64,3146.0,48.6561,48.6839,48.6006,48.6839,3146.0
2021-10-08 11:25:00,52.63,52.73,52.61,52.71,7510.0,48.6746,48.7671,48.6561,48.7486,7510.0
2021-10-08 11:30:00,52.7,52.75,52.6,52.6,4857.0,48.7393,48.7856,48.6469,48.6469,4857.0
2021-10-08 11:35:00,52.61,52.65,52.55,52.62,3160.0,48.6561,48.6931,48.6006,48.6654,3160.0
2021-10-08 11:40:00,52.63,52.63,52.43,52.45,7770.0,48.6746,48.6746,48.4896,48.5081,7770.0
2021-10-08 11:45:00,52.47,52.48,52.41,52.44,3876.0,48.5266,48.5359,48.4711,48.4989,3876.0
2021-10-08 11:50:00,52.46,52.51,52.45,52.48,5085.0,48.5174,48.5636,48.5081,48.5359,5085.0
2021-10-08 11:55:00,52.46,52.49,52.4,52.41,2803.0,48.5174,48.5451,48.4619,48.4711,2803.0
2021-10-08 12:00:00,52.38,52.41,52.32,52.4,5568.0,48.4434,48.4711,48.3879,48.4619,5568.0
2021-10-08 12:05:00,52.39,52.43,52.39,52.41,1200.0,48.4526,48.4896,48.4526,48.4711,1200.0
2021-10-08 12:10:00,52.42,52.42,52.33,52.34,2915.0,48.4804,48.4804,48.3972,48.4064,2915.0
2021-10-08 12:15:00,52.33,52.34,52.22,52.22,1769.0,48.3972,48.4064,48.2954,48.2954,1769.0
2021-10-08 12:20:00,52.21,52.23,52.17,52.17,1747.0,48.2862,48.3047,48.2492,48.2492,1747.0
2021-10-08 12:25:00,52.16,52.18,52.13,52.18,2290.0,48.2399,48.2584,48.2122,48.2584,2290.0
2021-10-08 12:30:00,52.18,52.18,52.1,52.12,2831.0,48.2584,48.2584,48.1844,48.2029,2831.0
2021-10-08 12:35:00,52.12,52.23,52.12,52.23,1475.0,48.2029,48.3047,48.2029,48.3047,1475.0
2021-10-08 12:40:00,52.24,52.32,52.22,52.31,1901.0,48.3139,48.3879,48.2954,48.3787,1901.0
2021-10-08 12:45:00,52.34,52.37,52.34,52.36,2000.0,48.4064,48.4341,48.4064,48.4249,2000.0
2021-10-08 12:50:00,52.39,52.43,52.39,52.43,1900.0,48.4526,48.4896,48.4526,48.4896,1900.0
2021-10-08 12:55:00,52.41,52.44,52.41,52.44,1856.0,48.4711,48.4989,48.4711,48.4989,1856.0
2021-10-08 13:00:00,52.45,52.52,52.44,52.52,3138.0,48.5081,48.5729,48.4989,48.5729,3138.0
2021-10-08 13:05:00,52.53,52.57,52.49,52.54,3009.0,48.5821,48.6191,48.5451,48.5914,3009.0
2021-10-08 13:10:00,52.55,52.56,52.53,52.53,2185.0,48.6006,48.6099,48.5821,48.5821,2185.0
2021-10-08 13:15:00,52.52,52.52,52.38,52.38,4607.0,48.5729,48.5729,48.4434,48.4434,4607.0
2021-10-08 13:20:00,52.39,52.48,52.39,52.48,2182.0,48.4526,48.5359,48.4526,48.5359,2182.0
2021-10-08 13:25:00,52.49,52.51,52.38,52.38,6289.0,48.5451,48.5636,48.4434,48.4434,6289.0
2021-10-08 13:30:00,52.37,52.49,52.36,52.45,2642.0,48.4341,48.5451,48.4249,48.5081,2642.0
2021-10-08 13:35:00,52.44,52.48,52.42,52.47,1192.0,48.4989,48.5359,48.4804,48.5266,1192.0
2021-10-08 13:40:00,52.49,52.52,52.48,52.51,2738.0,48.5451,48.5729,48.5359,48.5636,2738.0
2021-10-08 13:45:00,52.51,52.52,52.43,52.45,6229.0,48.5636,48.5729,48.4896,48.5081,6229.0
2021-10-08 13:50:00,52.44,52.48,52.38,52.48,14717.0,48.4989,48.5359,48.4434,48.5359,14717.0
2021-10-08 13:55:00,52.49,52.61,52.48,52.6,3427.0,48.5451,48.6561,48.5359,48.6469,3427.0
2021-10-08 14:00:00,52.59,52.68,52.58,52.66,2743.0,48.6376,48.7209,48.6284,48.7024,2743.0
2021-10-08 14:05:00,52.7,52.72,52.65,52.67,3304.0,48.7393,48.7578,48.6931,48.7116,3304.0
2021-10-08 14:10:00,52.69,52.73,52.67,52.69,2553.0,48.7301,48.7671,48.7116,48.7301,2553.0
2021-10-08 14:15:00,52.68,52.73,52.67,52.72,4467.0,48.7209,48.7671,48.7116,48.7578,4467.0
2021-10-08 14:20:00,52.74,52.75,52.68,52.68,2318.0,48.7763,48.7856,48.7209,48.7209,2318.0
2021-10-08 14:25:00,52.67,52.74,52.67,52.74,1631.0,48.7116,48.7763,48.7116,48.7763,1631.0
2021-10-08 14:30:00,52.73,52.77,52.71,52.74,5587.0,48.7671,48.8041,48.7486,48.7763,5587.0
2021-10-08 14:35:00,52.73,52.74,52.68,52.74,2245.0,48.7671,48.7763,48.7209,48.7763,2245.0
2021-10-08 14:40:00,52.75,52.76,52.69,52.76,4822.0,48.7856,48.7948,48.7301,48.7948,4822.0
2021-10-08 14:45:00,52.77,52.8,52.74,52.78,3438.0,48.8041,48.8318,48.7763,48.8133,3438.0
2021-10-08 14:50:00,52.79,52.8,52.75,52.77,2074.0,48.8226,48.8318,48.7856,48.8041,2074.0
2021-10-08 14:55:00,52.78,52.86,52.78,52.84,8433.0,48.8133,48.8873,48.8133,48.8688,8433.0
2021-10-08 15:00:00,52.83,52.89,52.83,52.87,4698.0,48.8596,48.9151,48.8596,48.8966,4698.0
2021-10-08 15:05:00,52.87,52.88,52.83,52.85,3848.0,48.8966,48.9058,48.8596,48.8781,3848.0
2021-10-08 15:10:00,52.83,52.86,52.82,52.84,6055.0,48.8596,48.8873,48.8503,48.8688,6055.0
2021-10-08 15:15:00,52.82,52.87,52.82,52.86,7430.0,48.8503,48.8966,48.8503,48.8873,7430.0
2021-10-08 15:20:00,52.85,52.87,52.82,52.86,6917.0,48.8781,48.8966,48.8503,48.8873,6917.0
2021-10-08 15:25:00,52.86,52.9,52.85,52.88,9425.0,48.8873,48.9243,48.8781,48.9058,9425.0
2021-10-08 15:30:00,52.88,52.88,52.81,52.83,10397.0,48.9058,48.9058,48.8411,48.8596,10397.0
2021-10-08 15:35:00,52.83,52.83,52.78,52.78,6862.0,48.8596,48.8596,48.8133,48.8133,6862.0
2021-10-08 15:40:00,52.79,52.8,52.74,52.74,12052.0,48.8226,48.8318,48.7763,48.7763,12052.0
2021-10-08 15:45:00,52.73,52.75,52.71,52.71,10845.0,48.7671,48.7856,48.7486,48.7486,10845.0
2021-10-08 15:50:00,52.72,52.73,52.66,52.69,40021.0,48.7578,48.7671,48.7024,48.7301,40021.0
2021-10-08 15:55:00,52.69,52.78,52.67,52.71,39165.0,48.7301,48.8133,48.7116,48.7486,39165.0
2021-10-11 09:30:00,53.5,53.61,53.12,53.12,17521.0,49.4792,49.581,49.1278,49.1278,17521.0
2021-10-11 09:35:00,53.08,53.46,53.05,53.18,6825.0,49.0908,49.4422,49.063,49.1833,6825.0
2021-10-11 09:40:00,53.18,53.4,53.18,53.38,3612.0,49.1833,49.3867,49.1833,49.3682,3612.0
2021-10-11 09:45:00,53.41,53.59,53.41,53.52,2832.0,49.396,49.5625,49.396,49.4977,2832.0
2021-10-11 09:50:00,53.51,53.52,53.4,53.45,1751.0,49.4885,49.4977,49.3867,49.433,1751.0
2021-10-11 09:55:00,53.42,53.42,53.34,53.34,2873.0,49.4052,49.4052,49.3312,49.3312,2873.0
2021-10-11 10:00:00,53.36,53.41,53.23,53.39,10109.0,49.3497,49.396,49.2295,49.3775,10109.0
2021-10-11 10:05:00,53.41,53.58,53.36,53.57,3403.0,49.396,49.5532,49.3497,49.544,3403.0
2021-10-11 10:10:00,53.6,53.6,53.41,53.47,2527.0,49.5717,49.5717,49.396,49.4515,2527.0
2021-10-11 10:15:00,53.48,53.57,53.47,53.55,7213.0,49.4607,49.544,49.4515,49.5255,7213.0
2021-10-11 10:20:00,53.53,53.59,53.52,53.56,2059.0,49.507,49.5625,49.4977,49.5347,2059.0
2021-10-11 10:25:00,53.61,53.69,53.57,53.69,4184.0,49.581,49.6549,49.544,49.6549,4184.0
2021-10-11 10:30:00,53.7,53.84,53.58,53.82,39126.0,49.6642,49.7937,49.5532,49.7752,39126.0
2021-10-11 10:35:00,53.82,53.85,53.75,53.79,7582.0,49.7752,49.8029,49.7104,49.7474,7582.0
2021-10-11 10:40:00,53.8,53.84,53.77,53.83,4435.0,49.7567,49.7937,49.7289,49.7844,4435.0
2021-10-11 10:45:00,53.83,53.84,53.75,53.8,8597.0,49.7844,49.7937,49.7104,49.7567,8597.0
2021-10-11 10:50:00,53.81,53.87,53.8,53.84,4530.0,49.7659,49.8214,49.7567,49.7937,4530.0
2021-10-11 10:55:00,53.83,53.85,53.74,53.76,5424.0,49.7844,49.8029,49.7012,49.7197,5424.0
2021-10-11 11:00:00,53.8,53.81,53.67,53.69,4944.0,49.7567,49.7659,49.6364,49.6549,4944.0
2021-10-11 11:05:00,53.7,53.77,53.69,53.75,2677.0,49.6642,49.7289,49.6549,49.7104,2677.0
2021-10-11 11:10:00,53.73,53.76,53.7,53.7,2052.0,49.6919,49.7197,49.6642,49.6642,2052.0
2021-10-11 11:15:00,53.69,53.71,53.53,53.53,6050.0,49.6549,49.6734,49.507,49.507,6050.0
2021-10-11 11:20:00,53.55,53.57,53.49,53.54,6527.0,49.5255,49.544,49.47,49.5162,6527.0
2021-10-11 11:25:00,53.54,53.56,53.51,53.52,2860.0,49.5162,49.5347,49.4885,49.4977,2860.0
2021-10-11 11:30:00,53.49,53.49,53.37,53.37,2995.0,49.47,49.47,49.359,49.359,2995.0
2021-10-11 11:35:00,53.35,53.38,53.3,53.36,1808.0,49.3405,49.3682,49.2943,49.3497,1808.0
2021-10-11 11:40:00,53.36,53.45,53.32,53.42,3021.0,49.3497,49.433,49.3128,49.4052,3021.0
2021-10-11 11:45:00,53.41,53.44,53.36,53.4,2009.0,49.396,49.4237,49.3497,49.3867,2009.0
2021-10-11 11:50:00,53.4,53.44,53.39,53.44,1600.0,49.3867,49.4237,49.3775,49.4237,1600.0
2021-10-11 11:55:00,53.43,53.44,53.34,53.44,8445.0,49.4145,49.4237,49.3312,49.4237,8445.0
2021-10-11 12:00:00,53.43,53.48,53.41,53.46,3522.0,49.4145,49.4607,49.396,49.4422,3522.0
2021-10-11 12:05:00,53.48,53.48,53.44,53.44,4247.0,49.4607,49.4607,49.4237,49.4237,4247.0
2021-10-11 12:10:00,53.45,53.45,53.25,53.25,1601.0,49.433,49.433,49.248,49.248,1601.0
2021-10-11 12:15:00,53.23,53.23,53.13,53.14,1633.0,49.2295,49.2295,49.137,49.1463,1633.0
2021-10-11 12:20:00,53.17,53.28,53.16,53.27,2303.0,49.174,49.2758,49.1648,49.2665,2303.0
2021-10-11 12:25:00,53.27,53.27,53.22,53.27,2201.0,49.2665,49.2665,49.2203,49.2665,2201.0
2021-10-11 12:30:00,53.27,53.29,53.22,53.25,2982.0,49.2665,49.285,49.2203,49.248,2982.0
2021-10-11 12:35:00,53.23,53.24,53.1,53.1,2790.0,49.2295,49.2388,49.1093,49.1093,2790.0
2021-10-11 12:40:00,53.13,53.15,53.06,53.11,4863.0,49.137,49.1555,49.0723,49.1185,4863.0
2021-10-11 12:45:00,53.11,53.18,53.09,53.09,3502.0,49.1185,49.1833,49.1,49.1,3502.0
2021-10-11 12:50:00,53.1,53.13,53.06,53.06,2002.0,49.1093,49.137,49.0723,49.0723,2002.0
2021-10-11 12:55:00,53.03,53.11,53.01,53.07,2701.0,49.0445,49.1185,49.026,49.0815,2701.0
2021-10-11 13:00:00,53.07,53.07,52.96,52.96,4098.0,49.0815,49.0815,48.9798,48.9798,4098.0
2021-10-11 13:05:00,52.92,52.92,52.84,52.85,4341.0,48.9428,48.9428,48.8688,48.8781,4341.0
2021-10-11 13:10:00,52.82,52.99,52.82,52.97,3107.0,48.8503,49.0076,48.8503,48.9891,3107.0
2021-10-11 13:15:00,52.96,52.98,52.82,52.82,8056.0,48.9798,48.9983,48.8503,48.8503,8056.0
2021-10-11 13:20:00,52.84,52.84,52.66,52.68,9467.0,48.8688,48.8688,48.7024,48.7209,9467.0
2021-10-11 13:25:00,52.7,52.71,52.62,52.64,4998.0,48.7393,48.7486,48.6654,48.6839,4998.0
2021-10-11 13:30:00,52.65,52.75,52.65,52.75,4871.0,48.6931,48.7856,48.6931,48.7856,4871.0
2021-10-11 13:35:00,52.78,52.78,52.72,52.72,5154.0,48.8133,48.8133,48.7578,48.7578,5154.0
2021-10-11 13:40:00,52.7,52.8,52.68,52.8,5478.0,48.7393,48.8318,48.7209,48.8318,5478.0
2021-10-11 13:45:00,52.76,52.76,52.67,52.74,3812.0,48.7948,48.7948,48.7116,48.7763,3812.0
2021-10-11 13:50:00,52.74,52.8,52.7,52.8,1733.0,48.7763,48.8318,48.7393,48.8318,1733.0
2021-10-11 13:55:00,52.85,52.85,52.79,52.82,1953.0,48.8781,48.8781,48.8226,48.8503,1953.0
2021-10-11 14:00:00,52.84,52.84,52.77,52.81,5039.0,48.8688,48.8688,48.8041,48.8411,5039.0
2021-10-11 14:05:00,52.82,52.85,52.75,52.8,5107.0,48.8503,48.8781,48.7856,48.8318,5107.0
2021-10-11 14:10:00,52.85,52.89,52.83,52.85,1543.0,48.8781,48.9151,48.8596,48.8781,1543.0
2021-10-11 14:15:00,52.87,52.87,52.78,52.82,2022.0,48.8966,48.8966,48.8133,48.8503,2022.0
2021-10-11 14:20:00,52.8,52.81,52.74,52.74,3307.0,48.8318,48.8411,48.7763,48.7763,3307.0
2021-10-11 14:25:00,52.75,52.75,52.63,52.67,4860.0,48.7856,48.7856,48.6746,48.7116,4860.0
2021-10-11 14:30:00,52.68,52.72,52.65,52.71,4756.0,48.7209,48.7578,48.6931,48.7486,4756.0
2021-10-11 14:35:00,52.71,52.73,52.65,52.71,2483.0,48.7486,48.7671,48.6931,48.7486,2483.0
2021-10-11 14:40:00,52.72,52.89,52.71,52.89,6036.0,48.7578,48.9151,48.7486,48.9151,6036.0
2021-10-11 14:45:00,52.87,52.99,52.84,52.96,5834.0,48.8966,49.0076,48.8688,48.9798,5834.0
2021-10-11 14:50:00,52.98,53.0,52.92,53.0,2838.0,48.9983,49.0168,48.9428,49.0168,2838.0
2021-10-11 14:55:00,53.0,53.15,53.0,53.13,9140.0,49.0168,49.1555,49.0168,49.137,9140.0
2021-10-11 15:00:00,53.12,53.17,53.12,53.16,8631.0,49.1278,49.174,49.1278,49.1648,8631.0
2021-10-11 15:05:00,53.16,53.17,53.04,53.1,14846.0,49.1648,49.174,49.0538,49.1093,14846.0
2021-10-11 15:10:00,53.08,53.1,53.07,53.09,5402.0,49.0908,49.1093,49.0815,49.1,5402.0
2021-10-11 15:15:00,53.09,53.15,53.06,53.08,13893.0,49.1,49.1555,49.0723,49.0908,13893.0
2021-10-11 15:20:00,53.1,53.13,53.07,53.11,10829.0,49.1093,49.137,49.0815,49.1185,10829.0
2021-10-11 15:25:00,53.13,53.19,53.08,53.1,7816.0,49.137,49.1925,49.0908,49.1093,7816.0
2021-10-11 15:30:00,53.09,53.17,53.08,53.13,10562.0,49.1,49.174,49.0908,49.137,10562.0
2021-10-11 15:35:00,53.1,53.1,52.98,53.01,7500.0,49.1093,49.1093,48.9983,49.026,7500.0
2021-10-11 15:40:00,53.0,53.0,52.92,52.92,9454.0,49.0168,49.0168,48.9428,48.9428,9454.0
2021-10-11 15:45:00,52.93,52.94,52.85,52.88,15936.0,48.9521,48.9613,48.8781,48.9058,15936.0
2021-10-11 15:50:00,52.89,52.91,52.84,52.9,31998.0,48.9151,48.9336,48.8688,48.9243,31998.0
2021-10-11 15:55:00,52.9,53.09,52.84,53.02,137925.0,48.9243,49.1,48.8688,49.0353,137925.0
2021-10-12 09:30:00,52.9,53.19,52.72,52.75,17610.0,48.9243,49.1925,48.7578,48.7856,17610.0
2021-10-12 09:35:00,52.78,53.15,52.67,53.06,13137.0,48.8133,49.1555,48.7116,49.0723,13137.0
2021-10-12 09:40:00,53.03,53.37,52.99,53.36,4023.0,49.0445,49.359,49.0076,49.3497,4023.0
2021-10-12 09:45:00,53.36,53.73,53.36,53.6,7292.0,49.3497,49.6919,49.3497,49.5717,7292.0
2021-10-12 09:50:00,53.59,53.89,53.59,53.74,5620.0,49.5625,49.8399,49.5625,49.7012,5620.0
2021-10-12 09:55:00,53.72,53.83,53.64,53.73,2623.0,49.6827,49.7844,49.6087,49.6919,2623.0
2021-10-12 10:00:00,53.71,53.79,53.53,53.66,6503.0,49.6734,49.7474,49.507,49.6272,6503.0
2021-10-12 10:05:00,53.72,53.89,53.72,53.8,6884.0,49.6827,49.8399,49.6827,49.7567,6884.0
2021-10-12 10:10:00,53.81,53.98,53.81,53.94,10602.0,49.7659,49.9231,49.7659,49.8862,10602.0
2021-10-12 10:15:00,53.98,54.06,53.68,53.68,23229.0,49.9231,49.9971,49.6457,49.6457,23229.0
2021-10-12 10:20:00,53.66,53.66,53.36,53.46,18032.0,49.6272,49.6272,49.3497,49.4422,18032.0
2021-10-12 10:25:00,53.43,53.78,53.39,53.76,6725.0,49.4145,49.7382,49.3775,49.7197,6725.0
2021-10-12 10:30:00,53.85,53.88,53.74,53.77,6455.0,49.8029,49.8307,49.7012,49.7289,6455.0
2021-10-12 10:35:00,53.8,53.81,53.65,53.78,6273.0,49.7567,49.7659,49.618,49.7382,6273.0
2021-10-12 10:40:00,53.77,53.8,53.7,53.77,4888.0,49.7289,49.7567,49.6642,49.7289,4888.0
2021-10-12 10:45:00,53.81,53.81,53.73,53.79,4526.0,49.7659,49.7659,49.6919,49.7474,4526.0
2021-10-12 10:50:00,53.73,53.79,53.65,53.67,5908.0,49.6919,49.7474,49.618,49.6364,5908.0
2021-10-12 10:55:00,53.66,53.66,53.45,53.45,5330.0,49.6272,49.6272,49.433,49.433,5330.0
2021-10-12 11:00:00,53.49,53.63,53.49,53.54,18272.0,49.47,49.5995,49.47,49.5162,18272.0
2021-10-12 11:05:00,53.55,53.56,53.46,53.53,6622.0,49.5255,49.5347,49.4422,49.507,6622.0
2021-10-12 11:10:00,53.53,53.53,53.43,53.45,2726.0,49.507,49.507,49.4145,49.433,2726.0
2021-10-12 11:15:00,53.43,53.51,53.41,53.5,3064.0,49.4145,49.4885,49.396,49.4792,3064.0
2021-10-12 11:20:00,53.51,53.64,53.51,53.6,3677.0,49.4885,49.6087,49.4885,49.5717,3677.0
2021-10-12 11:25:00,53.58,53.59,53.54,53.57,5971.0,49.5532,49.5625,49.5162,49.544,5971.0
2021-10-12 11:30:00,53.6,53.6,53.51,53.55,13403.0,49.5717,49.5717,49.4885,49.5255,13403.0
2021-10-12 11:35:00,53.56,53.74,53.56,53.66,3041.0,49.5347,49.7012,49.5347,49.6272,3041.0
2021-10-12 11:40:00,53.62,53.72,53.62,53.71,2472.0,49.5902,49.6827,49.5902,49.6734,2472.0
2021-10-12 11:45:00,53.72,53.76,53.71,53.76,5174.0,49.6827,49.7197,49.6734,49.7197,5174.0
2021-10-12 11:50:00,53.79,53.79,53.75,53.77,6217.0,49.7474,49.7474,49.7104,49.7289,6217.0
2021-10-12 11:55:00,53.76,53.76,53.67,53.71,5285.0,49.7197,49.7197,49.6364,49.6734,5285.0
2021-10-12 12:00:00,53.72,53.78,53.7,53.73,3751.0,49.6827,49.7382,49.6642,49.6919,3751.0
2021-10-12 12:05:00,53.72,53.74,53.7,53.72,2000.0,49.6827,49.7012,49.6642,49.6827,2000.0
2021-10-12 12:10:00,53.72,53.76,53.7,53.71,3059.0,49.6827,49.7197,49.6642,49.6734,3059.0
2021-10-12 12:15:00,53.71,53.73,53.64,53.66,13827.0,49.6734,49.6919,49.6087,49.6272,13827.0
2021-10-12 12:20:00,53.68,53.78,53.68,53.77,3778.0,49.6457,49.7382,49.6457,49.7289,3778.0
2021-10-12 12:25:00,53.78,53.78,53.74,53.75,1274.0,49.7382,49.7382,49.7012,49.7104,1274.0
2021-10-12 12:30:00,53.78,53.79,53.69,53.73,6499.0,49.7382,49.7474,49.6549,49.6919,6499.0
2021-10-12 12:35:00,53.71,53.71,53.62,53.63,2575.0,49.6734,49.6734,49.5902,49.5995,2575.0
2021-10-12 12:40:00,53.62,53.69,53.61,53.66,2037.0,49.5902,49.6549,49.581,49.6272,2037.0
2021-10-12 12:45:00,53.65,53.65,53.57,53.58,4579.0,49.618,49.618,49.544,49.5532,4579.0
2021-10-12 12:50:00,53.56,53.65,53.54,53.62,2423.0,49.5347,49.618,49.5162,49.5902,2423.0
2021-10-12 12:55:00,53.57,53.69,53.57,53.62,2021.0,49.544,49.6549,49.544,49.5902,2021.0
2021-10-12 13:00:00,53.65,53.68,53.63,53.64,2220.0,49.618,49.6457,49.5995,49.6087,2220.0
2021-10-12 13:05:00,53.66,53.7,53.66,53.7,1718.0,49.6272,49.6642,49.6272,49.6642,1718.0
2021-10-12 13:10:00,53.71,53.76,53.71,53.76,6460.0,49.6734,49.7197,49.6734,49.7197,6460.0
2021-10-12 13:15:00,53.78,53.78,53.72,53.73,3904.0,49.7382,49.7382,49.6827,49.6919,3904.0
2021-10-12 13:20:00,53.71,53.8,53.71,53.77,4193.0,49.6734,49.7567,49.6734,49.7289,4193.0
2021-10-12 13:25:00,53.78,53.79,53.75,53.78,5769.0,49.7382,49.7474,49.7104,49.7382,5769.0
2021-10-12 13:30:00,53.78,53.8,53.76,53.78,15422.0,49.7382,49.7567,49.7197,49.7382,15422.0
2021-10-12 13:35:00,53.78,53.94,53.78,53.93,8602.0,49.7382,49.8862,49.7382,49.8769,8602.0
2021-10-12 13:40:00,53.94,53.95,53.89,53.95,4004.0,49.8862,49.8954,49.8399,49.8954,4004.0
2021-10-12 13:45:00,53.94,53.94,53.92,53.93,1587.0,49.8862,49.8862,49.8677,49.8769,1587.0
2021-10-12 13:50:00,53.94,54.01,53.83,53.83,7628.0,49.8862,49.9509,49.7844,49.7844,7628.0
2021-10-12 13:55:00,53.85,53.87,53.82,53.87,1517.0,49.8029,49.8214,49.7752,49.8214,1517.0
2021-10-12 14:00:00,53.87,53.89,53.83,53.87,3058.0,49.8214,49.8399,49.7844,49.8214,3058.0
2021-10-12 14:05:00,53.86,53.93,53.85,53.9,3332.0,49.8122,49.8769,49.8029,49.8492,3332.0
2021-10-12 14:10:00,53.89,53.9,53.82,53.9,14087.0,49.8399,49.8492,49.7752,49.8492,14087.0
2021-10-12 14:15:00,53.91,54.0,53.89,53.94,26869.0,49.8584,49.9416,49.8399,49.8862,26869.0
2021-10-12 14:20:00,53.93,53.95,53.88,53.92,20045.0,49.8769,49.8954,49.8307,49.8677,20045.0
2021-10-12 14:25:00,53.91,54.06,53.9,54.06,25077.0,49.8584,49.9971,49.8492,49.9971,25077.0
2021-10-12 14:30:00,54.05,54.13,53.93,54.13,36758.0,49.9879,50.0619,49.8769,50.0619,36758.0
2021-10-12 14:35:00,54.13,54.25,54.09,54.23,40190.0,50.0619,50.1729,50.0249,50.1544,40190.0
2021-10-12 14:40:00,54.23,54.38,54.22,54.35,26608.0,50.1544,50.2931,50.1451,50.2653,26608.0
2021-10-12 14:45:00,54.35,54.38,54.27,54.37,47875.0,50.2653,50.2931,50.1914,50.2838,47875.0
2021-10-12 14:50:00,54.37,54.39,54.28,54.28,29105.0,50.2838,50.3023,50.2006,50.2006,29105.0
2021-10-12 14:55:00,54.29,54.35,54.17,54.19,53772.0,50.2099,50.2653,50.0989,50.1174,53772.0
2021-10-12 15:00:00,54.21,54.22,54.05,54.07,11100.0,50.1359,50.1451,49.9879,50.0064,11100.0
2021-10-12 15:05:00,54.08,54.09,53.97,53.97,5033.0,50.0156,50.0249,49.9139,49.9139,5033.0
2021-10-12 15:10:00,53.98,54.09,53.96,54.03,7713.0,49.9231,50.0249,49.9047,49.9694,7713.0
2021-10-12 15:15:00,54.04,54.05,53.97,54.03,9317.0,49.9786,49.9879,49.9139,49.9694,9317.0
2021-10-12 15:20:00,54.04,54.04,53.96,54.0,16976.0,49.9786,49.9786,49.9047,49.9416,16976.0
2021-10-12 15:25:00,54.0,54.0,53.87,53.89,4730.0,49.9416,49.9416,49.8214,49.8399,4730.0
2021-10-12 15:30:00,53.9,53.93,53.86,53.92,17769.0,49.8492,49.8769,49.8122,49.8677,17769.0
2021-10-12 15:35:00,53.9,53.92,53.83,53.83,13693.0,49.8492,49.8677,49.7844,49.7844,13693.0
2021-10-12 15:40:00,53.82,53.83,53.7,53.72,21719.0,49.7752,49.7844,49.6642,49.6827,21719.0
2021-10-12 15:45:00,53.71,53.74,53.6,53.64,26152.0,49.6734,49.7012,49.5717,49.6087,26152.0
2021-10-12 15:50:00,53.64,53.7,53.61,53.7,32637.0,49.6087,49.6642,49.581,49.6642,32637.0
2021-10-12 15:55:00,53.7,53.85,53.7,53.75,86224.0,49.6642,49.8029,49.6642,49.7104,86224.0
2021-10-13 09:30:00,53.22,53.47,53.11,53.35,29919.0,49.2203,49.4515,49.1185,49.3405,29919.0
2021-10-13 09:35:00,53.24,53.25,53.01,53.19,4787.0,49.2388,49.248,49.026,49.1925,4787.0
2021-10-13 09:40:00,53.24,53.24,53.03,53.1,4211.0,49.2388,49.2388,49.0445,49.1093,4211.0
2021-10-13 09:45:00,53.15,53.31,52.93,52.95,6443.0,49.1555,49.3035,48.9521,48.9706,6443.0
2021-10-13 09:50:00,52.95,53.22,52.95,53.08,3897.0,48.9706,49.2203,48.9706,49.0908,3897.0
2021-10-13 09:55:00,53.07,53.28,53.06,53.28,1802.0,49.0815,49.2758,49.0723,49.2758,1802.0
2021-10-13 10:00:00,53.27,53.27,53.06,53.11,2109.0,49.2665,49.2665,49.0723,49.1185,2109.0
2021-10-13 10:05:00,53.12,53.12,52.83,52.83,11134.0,49.1278,49.1278,48.8596,48.8596,11134.0
2021-10-13 10:10:00,52.82,52.89,52.64,52.67,10545.0,48.8503,48.9151,48.6839,48.7116,10545.0
2021-10-13 10:15:00,52.64,53.04,52.63,53.04,4157.0,48.6839,49.0538,48.6746,49.0538,4157.0
2021-10-13 10:20:00,53.05,53.25,52.86,53.24,11310.0,49.063,49.248,48.8873,49.2388,11310.0
2021-10-13 10:25:00,53.19,53.27,53.12,53.16,3754.0,49.1925,49.2665,49.1278,49.1648,3754.0
2021-10-13 10:30:00,53.1,53.25,53.1,53.22,4831.0,49.1093,49.248,49.1093,49.2203,4831.0
2021-10-13 10:35:00,53.22,53.3,53.2,53.27,6035.0,49.2203,49.2943,49.2018,49.2665,6035.0
2021-10-13 10:40:00,53.27,53.48,53.25,53.46,3097.0,49.2665,49.4607,49.248,49.4422,3097.0
2021-10-13 10:45:00,53.45,53.45,53.31,53.34,3755.0,49.433,49.433,49.3035,49.3312,3755.0
2021-10-13 10:50:00,53.38,53.43,53.32,53.43,1552.0,49.3682,49.4145,49.3128,49.4145,1552.0
2021-10-13 10:55:00,53.47,53.47,53.35,53.38,6530.0,49.4515,49.4515,49.3405,49.3682,6530.0
2021-10-13 11:00:00,53.39,53.57,53.37,53.56,7826.0,49.3775,49.544,49.359,49.5347,7826.0
2021-10-13 11:05:00,53.57,53.62,53.56,53.56,2107.0,49.544,49.5902,49.5347,49.5347,2107.0
2021-10-13 11:10:00,53.55,53.62,53.55,53.59,3852.0,49.5255,49.5902,49.5255,49.5625,3852.0
2021-10-13 11:15:00,53.61,53.63,53.53,53.58,16159.0,49.581,49.5995,49.507,49.5532,16159.0
2021-10-13 11:20:00,53.58,53.63,53.56,53.58,4383.0,49.5532,49.5995,49.5347,49.5532,4383.0
2021-10-13 11:25:00,53.6,53.7,53.6,53.68,2511.0,49.5717,49.6642,49.5717,49.6457,2511.0
2021-10-13 11:30:00,53.7,53.73,53.63,53.73,4779.0,49.6642,49.6919,49.5995,49.6919,4779.0
2021-10-13 11:35:00,53.71,53.73,53.65,53.73,5243.0,49.6734,49.6919,49.618,49.6919,5243.0
2021-10-13 11:40:00,53.74,53.74,53.69,53.69,3525.0,49.7012,49.7012,49.6549,49.6549,3525.0
2021-10-13 11:45:00,53.71,53.81,53.71,53.77,3281.0,49.6734,49.7659,49.6734,49.7289,3281.0
2021-10-13 11:50:00,53.74,53.75,53.63,53.64,5145.0,49.7012,49.7104,49.5995,49.6087,5145.0
2021-10-13 11:55:00,53.64,53.68,53.59,53.68,2830.0,49.6087,49.6457,49.5625,49.6457,2830.0
2021-10-13 12:00:00,53.7,53.73,53.7,53.72,2848.0,49.6642,49.6919,49.6642,49.6827,2848.0
2021-10-13 12:05:00,53.72,53.73,53.7,53.72,1335.0,49.6827,49.6919,49.6642,49.6827,1335.0
2021-10-13 12:10:00,53.7,53.74,53.69,53.74,2380.0,49.6642,49.7012,49.6549,49.7012,2380.0
2021-10-13 12:15:00,53.75,53.79,53.74,53.79,1970.0,49.7104,49.7474,49.7012,49.7474,1970.0
2021-10-13 12:20:00,53.78,53.82,53.77,53.77,2575.0,49.7382,49.7752,49.7289,49.7289,2575.0
2021-10-13 12:25:00,53.75,53.84,53.75,53.84,2000.0,49.7104,49.7937,49.7104,49.7937,2000.0
2021-10-13 12:30:00,53.82,53.85,53.81,53.81,3173.0,49.7752,49.8029,49.7659,49.7659,3173.0
2021-10-13 12:35:00,53.83,53.86,53.8,53.86,2746.0,49.7844,49.8122,49.7567,49.8122,2746.0
2021-10-13 12:40:00,53.86,53.99,53.85,53.98,3475.0,49.8122,49.9324,49.8029,49.9231,3475.0
2021-10-13 12:45:00,54.0,54.01,53.86,53.87,1909.0,49.9416,49.9509,49.8122,49.8214,1909.0
2021-10-13 12:50:00,53.86,53.86,53.76,53.84,4958.0,49.8122,49.8122,49.7197,49.7937,4958.0
2021-10-13 12:55:00,53.85,53.88,53.82,53.88,2501.0,49.8029,49.8307,49.7752,49.8307,2501.0
2021-10-13 13:00:00,53.88,53.92,53.87,53.91,1492.0,49.8307,49.8677,49.8214,49.8584,1492.0
2021-10-13 13:05:00,53.92,53.96,53.89,53.89,4128.0,49.8677,49.9047,49.8399,49.8399,4128.0
2021-10-13 13:10:00,53.88,53.98,53.88,53.91,3513.0,49.8307,49.9231,49.8307,49.8584,3513.0
2021-10-13 13:15:00,53.9,53.93,53.88,53.93,4165.0,49.8492,49.8769,49.8307,49.8769,4165.0
2021-10-13 13:20:00,53.93,53.97,53.87,53.87,4468.0,49.8769,49.9139,49.8214,49.8214,4468.0
2021-10-13 13:25:00,53.87,53.91,53.87,53.91,2537.0,49.8214,49.8584,49.8214,49.8584,2537.0
2021-10-13 13:30:00,53.91,53.98,53.91,53.92,3031.0,49.8584,49.9231,49.8584,49.8677,3031.0
2021-10-13 13:35:00,53.92,53.94,53.88,53.91,4056.0,49.8677,49.8862,49.8307,49.8584,4056.0
2021-10-13 13:40:00,53.93,53.93,53.86,53.86,3427.0,49.8769,49.8769,49.8122,49.8122,3427.0
2021-10-13 13:45:00,53.83,53.83,53.76,53.77,4280.0,49.7844,49.7844,49.7197,49.7289,4280.0
2021-10-13 13:50:00,53.8,53.84,53.8,53.84,7447.0,49.7567,49.7937,49.7567,49.7937,7447.0
2021-10-13 13:55:00,53.87,53.87,53.8,53.83,6776.0,49.8214,49.8214,49.7567,49.7844,6776.0
2021-10-13 14:00:00,53.84,53.99,53.83,53.85,5793.0,49.7937,49.9324,49.7844,49.8029,5793.0
2021-10-13 14:05:00,53.87,53.89,53.8,53.89,4151.0,49.8214,49.8399,49.7567,49.8399,4151.0
2021-10-13 14:10:00,53.88,54.0,53.84,53.99,4599.0,49.8307,49.9416,49.7937,49.9324,4599.0
2021-10-13 14:15:00,54.0,54.0,53.93,53.94,2897.0,49.9416,49.9416,49.8769,49.8862,2897.0
2021-10-13 14:20:00,53.95,54.01,53.95,54.01,4374.0,49.8954,49.9509,49.8954,49.9509,4374.0
2021-10-13 14:25:00,54.03,54.05,53.98,53.99,6198.0,49.9694,49.9879,49.9231,49.9324,6198.0
2021-10-13 14:30:00,54.0,54.0,53.89,53.92,3727.0,49.9416,49.9416,49.8399,49.8677,3727.0
2021-10-13 14:35:00,53.94,53.97,53.93,53.93,3130.0,49.8862,49.9139,49.8769,49.8769,3130.0
2021-10-13 14:40:00,53.93,53.95,53.81,53.87,6504.0,49.8769,49.8954,49.7659,49.8214,6504.0
2021-10-13 14:45:00,53.86,53.86,53.81,53.82,6014.0,49.8122,49.8122,49.7659,49.7752,6014.0
2021-10-13 14:50:00,53.84,53.89,53.81,53.89,3482.0,49.7937,49.8399,49.7659,49.8399,3482.0
2021-10-13 14:55:00,53.91,53.93,53.89,53.91,3169.0,49.8584,49.8769,49.8399,49.8584,3169.0
2021-10-13 15:00:00,53.93,53.98,53.92,53.98,3376.0,49.8769,49.9231,49.8677,49.9231,3376.0
2021-10-13 15:05:00,53.97,54.11,53.94,54.11,7693.0,49.9139,50.0434,49.8862,50.0434,7693.0
2021-10-13 15:10:00,54.12,54.17,54.08,54.08,5726.0,50.0526,50.0989,50.0156,50.0156,5726.0
2021-10-13 15:15:00,54.06,54.21,54.06,54.21,7238.0,49.9971,50.1359,49.9971,50.1359,7238.0
2021-10-13 15:20:00,54.23,54.26,54.17,54.18,5762.0,50.1544,50.1821,50.0989,50.1081,5762.0
2021-10-13 15:25:00,54.15,54.15,54.07,54.09,7069.0,50.0804,50.0804,50.0064,50.0249,7069.0
2021-10-13 15:30:00,54.09,54.16,54.02,54.14,8455.0,50.0249,50.0896,49.9601,50.0711,8455.0
2021-10-13 15:35:00,54.14,54.22,54.14,54.19,11127.0,50.0711,50.1451,50.0711,50.1174,11127.0
2021-10-13 15:40:00,54.19,54.23,54.13,54.16,15093.0,50.1174,50.1544,50.0619,50.0896,15093.0
2021-10-13 15:45:00,54.15,54.2,54.09,54.13,11819.0,50.0804,50.1266,50.0249,50.0619,11819.0
2021-10-13 15:50:00,54.12,54.21,54.1,54.13,21832.0,50.0526,50.1359,50.0341,50.0619,21832.0
2021-10-13 15:55:00,54.14,54.25,54.07,54.23,95936.0,50.0711,50.1729,50.0064,50.1544,95936.0
2021-10-14 09:30:00,55.0,55.1,54.63,54.78,47615.0,50.8665,50.959,50.5243,50.663,47615.0
2021-10-14 09:35:00,54.74,54.85,54.64,54.76,6372.0,50.626,50.7278,50.5335,50.6445,6372.0
2021-10-14 09:40:00,54.69,54.84,54.68,54.75,5398.0,50.5798,50.7185,50.5705,50.6353,5398.0
2021-10-14 09:45:00,54.85,55.08,54.81,54.86,5384.0,50.7278,50.9405,50.6908,50.737,5384.0
2021-10-14 09:50:00,54.83,54.9,54.74,54.89,4099.0,50.7093,50.774,50.626,50.7648,4099.0
2021-10-14 09:55:00,54.93,55.06,54.91,54.99,6152.0,50.8018,50.922,50.7833,50.8572,6152.0
2021-10-14 10:00:00,55.08,55.16,55.03,55.08,25360.0,50.9405,51.0145,50.8942,50.9405,25360.0
2021-10-14 10:05:00,55.05,55.05,54.97,54.99,3474.0,50.9127,50.9127,50.8387,50.8572,3474.0
2021-10-14 10:10:00,54.99,55.07,54.95,55.05,4410.0,50.8572,50.9312,50.8202,50.9127,4410.0
2021-10-14 10:15:00,55.1,55.11,55.03,55.03,3280.0,50.959,50.9682,50.8942,50.8942,3280.0
2021-10-14 10:20:00,55.09,55.14,54.99,55.12,5513.0,50.9497,50.996,50.8572,50.9775,5513.0
2021-10-14 10:25:00,55.1,55.13,55.0,55.08,4159.0,50.959,50.9867,50.8665,50.9405,4159.0
2021-10-14 10:30:00,55.09,55.16,55.07,55.09,6528.0,50.9497,51.0145,50.9312,50.9497,6528.0
2021-10-14 10:35:00,55.07,55.07,54.86,54.95,5588.0,50.9312,50.9312,50.737,50.8202,5588.0
2021-10-14 10:40:00,54.96,55.0,54.95,54.97,3166.0,50.8295,50.8665,50.8202,50.8387,3166.0
2021-10-14 10:45:00,55.01,55.06,54.99,55.06,2759.0,50.8757,50.922,50.8572,50.922,2759.0
2021-10-14 10:50:00,55.06,55.11,55.02,55.05,8641.0,50.922,50.9682,50.885,50.9127,8641.0
2021-10-14 10:55:00,55.05,55.1,55.04,55.1,2915.0,50.9127,50.959,50.9035,50.959,2915.0
2021-10-14 11:00:00,55.07,55.08,54.88,54.88,4550.0,50.9312,50.9405,50.7555,50.7555,4550.0
2021-10-14 11:05:00,54.86,54.88,54.8,54.88,3452.0,50.737,50.7555,50.6815,50.7555,3452.0
2021-10-14 11:10:00,54.85,54.93,54.81,54.88,3426.0,50.7278,50.8018,50.6908,50.7555,3426.0
2021-10-14 11:15:00,54.89,54.98,54.89,54.95,3225.0,50.7648,50.848,50.7648,50.8202,3225.0
2021-10-14 11:20:00,54.92,55.04,54.9,55.03,10747.0,50.7925,50.9035,50.774,50.8942,10747.0
2021-10-14 11:25:00,55.03,55.05,54.95,55.0,7481.0,50.8942,50.9127,50.8202,50.8665,7481.0
2021-10-14 11:30:00,55.01,55.04,54.94,54.96,8020.0,50.8757,50.9035,50.811,50.8295,8020.0
2021-10-14 11:35:00,54.93,55.07,54.9,55.05,3438.0,50.8018,50.9312,50.774,50.9127,3438.0
2021-10-14 11:40:00,55.07,55.08,55.04,55.05,2173.0,50.9312,50.9405,50.9035,50.9127,2173.0
2021-10-14 11:45:00,55.06,55.16,55.06,55.13,3129.0,50.922,51.0145,50.922,50.9867,3129.0
2021-10-14 11:50:00,55.15,55.17,55.1,55.11,2738.0,51.0052,51.0237,50.959,50.9682,2738.0
2021-10-14 11:55:00,55.12,55.17,55.09,55.15,3859.0,50.9775,51.0237,50.9497,51.0052,3859.0
2021-10-14 12:00:00,55.19,55.24,55.12,55.16,7019.0,51.0422,51.0885,50.9775,51.0145,7019.0
2021-10-14 12:05:00,55.19,55.19,55.13,55.13,8077.0,51.0422,51.0422,50.9867,50.9867,8077.0
2021-10-14 12:10:00,55.11,55.24,55.07,55.22,7053.0,50.9682,51.0885,50.9312,51.07,7053.0
2021-10-14 12:15:00,55.22,55.25,55.22,55.24,5283.0,51.07,51.0977,51.07,51.0885,5283.0
2021-10-14 12:20:00,55.26,55.26,55.21,55.26,3836.0,51.107,51.107,51.0607,51.107,3836.0
2021-10-14 12:25:00,55.25,55.32,55.24,55.32,10143.0,51.0977,51.1624,51.0885,51.1624,10143.0
2021-10-14 12:30:00,55.32,55.43,55.27,55.31,15478.0,51.1624,51.2642,51.1162,51.1532,15478.0
2021-10-14 12:35:00,55.33,55.37,55.29,55.31,3426.0,51.1717,51.2087,51.1347,51.1532,3426.0
2021-10-14 12:40:00,55.33,55.38,55.32,55.38,2440.0,51.1717,51.2179,51.1624,51.2179,2440.0
2021-10-14 12:45:00,55.37,55.42,55.35,55.4,6953.0,51.2087,51.2549,51.1902,51.2364,6953.0
2021-10-14 12:50:00,55.41,55.42,55.39,55.41,1195.0,51.2457,51.2549,51.2272,51.2457,1195.0
2021-10-14 12:55:00,55.43,55.49,55.39,55.42,6041.0,51.2642,51.3197,51.2272,51.2549,6041.0
2021-10-14 13:00:00,55.42,55.43,55.34,55.34,2600.0,51.2549,51.2642,51.1809,51.1809,2600.0
2021-10-14 13:05:00,55.32,55.32,55.25,55.27,1906.0,51.1624,51.1624,51.0977,51.1162,1906.0
2021-10-14 13:10:00,55.26,55.31,55.25,55.3,5198.0,51.107,51.1532,51.0977,51.1439,5198.0
2021-10-14 13:15:00,55.28,55.31,55.25,55.29,6161.0,51.1254,51.1532,51.0977,51.1347,6161.0
2021-10-14 13:20:00,55.28,55.33,55.28,55.3,2291.0,51.1254,51.1717,51.1254,51.1439,2291.0
2021-10-14 13:25:00,55.31,55.39,55.31,55.38,2045.0,51.1532,51.2272,51.1532,51.2179,2045.0
2021-10-14 13:30:00,55.39,55.4,55.35,55.37,15117.0,51.2272,51.2364,51.1902,51.2087,15117.0
2021-10-14 13:35:00,55.38,55.42,55.38,55.41,5040.0,51.2179,51.2549,51.2179,51.2457,5040.0
2021-10-14 13:40:00,55.42,55.45,55.41,55.45,4666.0,51.2549,51.2827,51.2457,51.2827,4666.0
2021-10-14 13:45:00,55.44,55.53,55.43,55.53,4504.0,51.2734,51.3567,51.2642,51.3567,4504.0
2021-10-14 13:50:00,55.51,55.54,55.46,55.48,10434.0,51.3382,51.3659,51.2919,51.3104,10434.0
2021-10-14 13:55:00,55.49,55.49,55.34,55.34,7795.0,51.3197,51.3197,51.1809,51.1809,7795.0
2021-10-14 14:00:00,55.3,55.32,55.22,55.28,10897.0,51.1439,51.1624,51.07,51.1254,10897.0
2021-10-14 14:05:00,55.27,55.3,55.24,55.26,4432.0,51.1162,51.1439,51.0885,51.107,4432.0
2021-10-14 14:10:00,55.25,55.26,55.21,55.21,5147.0,51.0977,51.107,51.0607,51.0607,5147.0
2021-10-14 14:15:00,55.22,55.27,55.22,55.26,5065.0,51.07,51.1162,51.07,51.107,5065.0
2021-10-14 14:20:00,55.26,55.26,55.21,55.22,3135.0,51.107,51.107,51.0607,51.07,3135.0
2021-10-14 14:25:00,55.21,55.22,55.15,55.19,6066.0,51.0607,51.07,51.0052,51.0422,6066.0
2021-10-14 14:30:00,55.2,55.25,55.16,55.25,6413.0,51.0515,51.0977,51.0145,51.0977,6413.0
2021-10-14 14:35:00,55.23,55.23,55.19,55.21,5637.0,51.0792,51.0792,51.0422,51.0607,5637.0
2021-10-14 14:40:00,55.21,55.23,55.18,55.23,3255.0,51.0607,51.0792,51.033,51.0792,3255.0
2021-10-14 14:45:00,55.26,55.26,55.17,55.18,5845.0,51.107,51.107,51.0237,51.033,5845.0
2021-10-14 14:50:00,55.2,55.24,55.18,55.23,4789.0,51.0515,51.0885,51.033,51.0792,4789.0
2021-10-14 14:55:00,55.26,55.3,55.26,55.27,2748.0,51.107,51.1439,51.107,51.1162,2748.0
2021-10-14 15:00:00,55.3,55.3,55.26,55.3,2703.0,51.1439,51.1439,51.107,51.1439,2703.0
2021-10-14 15:05:00,55.28,55.31,55.19,55.22,8303.0,51.1254,51.1532,51.0422,51.07,8303.0
2021-10-14 15:10:00,55.21,55.24,55.2,55.2,1626.0,51.0607,51.0885,51.0515,51.0515,1626.0
2021-10-14 15:15:00,55.19,55.21,55.13,55.16,2955.0,51.0422,51.0607,50.9867,51.0145,2955.0
2021-10-14 15:20:00,55.16,55.17,55.14,55.16,2218.0,51.0145,51.0237,50.996,51.0145,2218.0
2021-10-14 15:25:00,55.15,55.22,55.15,55.16,6351.0,51.0052,51.07,51.0052,51.0145,6351.0
2021-10-14 15:30:00,55.18,55.21,55.15,55.18,3179.0,51.033,51.0607,51.0052,51.033,3179.0
2021-10-14 15:35:00,55.19,55.21,55.13,55.21,8707.0,51.0422,51.0607,50.9867,51.0607,8707.0
2021-10-14 15:40:00,55.21,55.27,55.19,55.25,6197.0,51.0607,51.1162,51.0422,51.0977,6197.0
2021-10-14 15:45:00,55.25,55.29,55.16,55.23,18383.0,51.0977,51.1347,51.0145,51.0792,18383.0
2021-10-14 15:50:00,55.22,55.32,55.18,55.27,19514.0,51.07,51.1624,51.033,51.1162,19514.0
2021-10-14 15:55:00,55.28,55.31,55.19,55.2,70895.0,51.1254,51.1532,51.0422,51.0515,70895.0
2021-10-15 09:30:00,55.73,55.86,55.59,55.7,18075.0,51.5416,51.6619,51.4122,51.5139,18075.0
2021-10-15 09:35:00,55.67,55.97,55.67,55.96,5079.0,51.4861,51.7636,51.4861,51.7543,5079.0
2021-10-15 09:40:00,56.0,56.03,55.82,55.93,8789.0,51.7913,51.8191,51.6249,51.7266,8789.0
2021-10-15 09:45:00,55.94,56.05,55.82,55.82,7351.0,51.7358,51.8376,51.6249,51.6249,7351.0
2021-10-15 09:50:00,55.78,55.78,55.61,55.66,9810.0,51.5879,51.5879,51.4306,51.4769,9810.0
2021-10-15 09:55:00,55.73,55.85,55.71,55.81,1776.0,51.5416,51.6526,51.5231,51.6156,1776.0
2021-10-15 10:00:00,55.8,55.87,55.77,55.86,2100.0,51.6064,51.6711,51.5786,51.6619,2100.0
2021-10-15 10:05:00,55.85,55.92,55.83,55.92,7332.0,51.6526,51.7173,51.6341,51.7173,7332.0
2021-10-15 10:10:00,55.93,56.0,55.87,55.91,11520.0,51.7266,51.7913,51.6711,51.7081,11520.0
2021-10-15 10:15:00,55.87,55.88,55.78,55.8,4162.0,51.6711,51.6804,51.5879,51.6064,4162.0
2021-10-15 10:20:00,55.83,55.87,55.78,55.83,4984.0,51.6341,51.6711,51.5879,51.6341,4984.0
2021-10-15 10:25:00,55.81,55.83,55.68,55.68,6229.0,51.6156,51.6341,51.4954,51.4954,6229.0
2021-10-15 10:30:00,55.75,55.91,55.73,55.87,4557.0,51.5601,51.7081,51.5416,51.6711,4557.0
2021-10-15 10:35:00,55.85,55.86,55.79,55.8,6036.0,51.6526,51.6619,51.5971,51.6064,6036.0
2021-10-15 10:40:00,55.88,55.9,55.75,55.81,11932.0,51.6804,51.6989,51.5601,51.6156,11932.0
2021-10-15 10:45:00,55.85,55.87,55.8,55.87,1205.0,51.6526,51.6711,51.6064,51.6711,1205.0
2021-10-15 10:50:00,55.84,55.92,55.79,55.79,9555.0,51.6434,51.7173,51.5971,51.5971,9555.0
2021-10-15 10:55:00,55.77,55.83,55.68,55.73,5860.0,51.5786,51.6341,51.4954,51.5416,5860.0
2021-10-15 11:00:00,55.76,55.76,55.61,55.71,5359.0,51.5694,51.5694,51.4306,51.5231,5359.0
2021-10-15 11:05:00,55.72,55.79,55.7,55.71,15146.0,51.5324,51.5971,51.5139,51.5231,15146.0
2021-10-15 11:10:00,55.72,55.77,55.69,55.77,2558.0,51.5324,51.5786,51.5046,51.5786,2558.0
2021-10-15 11:15:00,55.84,55.88,55.81,55.87,4570.0,51.6434,51.6804,51.6156,51.6711,4570.0
2021-10-15 11:20:00,55.88,55.89,55.85,55.89,6779.0,51.6804,51.6896,51.6526,51.6896,6779.0
2021-10-15 11:25:00,55.88,55.9,55.84,55.84,6208.0,51.6804,51.6989,51.6434,51.6434,6208.0
2021-10-15 11:30:00,55.84,55.87,55.82,55.85,3420.0,51.6434,51.6711,51.6249,51.6526,3420.0
2021-10-15 11:35:00,55.84,55.92,55.84,55.91,5651.0,51.6434,51.7173,51.6434,51.7081,5651.0
2021-10-15 11:40:00,55.91,55.96,55.9,55.96,4198.0,51.7081,51.7543,51.6989,51.7543,4198.0
2021-10-15 11:45:00,56.0,56.08,56.0,56.04,8409.0,51.7913,51.8653,51.7913,51.8283,8409.0
2021-10-15 11:50:00,56.04,56.13,56.0,56.13,8209.0,51.8283,51.9116,51.7913,51.9116,8209.0
2021-10-15 11:55:00,56.13,56.15,56.1,56.13,5365.0,51.9116,51.9301,51.8838,51.9116,5365.0
2021-10-15 12:00:00,56.14,56.17,56.11,56.14,5168.0,51.9208,51.9486,51.8931,51.9208,5168.0
2021-10-15 12:05:00,56.14,56.14,56.05,56.05,8061.0,51.9208,51.9208,51.8376,51.8376,8061.0
2021-10-15 12:10:00,56.07,56.07,56.03,56.05,9984.0,51.8561,51.8561,51.8191,51.8376,9984.0
2021-10-15 12:15:00,56.05,56.18,56.05,56.17,20640.0,51.8376,51.9578,51.8376,51.9486,20640.0
2021-10-15 12:20:00,56.18,56.2,56.01,56.04,21158.0,51.9578,51.9763,51.8006,51.8283,21158.0
2021-10-15 12:25:00,56.06,56.18,56.06,56.15,5440.0,51.8468,51.9578,51.8468,51.9301,5440.0
2021-10-15 12:30:00,56.15,56.15,56.1,56.14,10117.0,51.9301,51.9301,51.8838,51.9208,10117.0
2021-10-15 12:35:00,56.14,56.27,56.13,56.2,7073.0,51.9208,52.041,51.9116,51.9763,7073.0
2021-10-15 12:40:00,56.22,56.4,56.22,56.33,12931.0,51.9948,52.1613,51.9948,52.0965,12931.0
2021-10-15 12:45:00,56.33,56.39,56.33,56.36,21006.0,52.0965,52.152,52.0965,52.1243,21006.0
2021-10-15 12:50:00,56.36,56.39,56.34,56.35,3482.0,52.1243,52.152,52.1058,52.115,3482.0
2021-10-15 12:55:00,56.34,56.34,56.25,56.3,4036.0,52.1058,52.1058,52.0225,52.0688,4036.0
2021-10-15 13:00:00,56.31,56.34,56.27,56.3,2235.0,52.078,52.1058,52.041,52.0688,2235.0
2021-10-15 13:05:00,56.31,56.33,56.29,56.31,900.0,52.078,52.0965,52.0595,52.078,900.0
2021-10-15 13:10:00,56.31,56.36,56.28,56.3,2646.0,52.078,52.1243,52.0503,52.0688,2646.0
2021-10-15 13:15:00,56.31,56.34,56.31,56.34,2414.0,52.078,52.1058,52.078,52.1058,2414.0
2021-10-15 13:20:00,56.34,56.34,56.3,56.3,16513.0,52.1058,52.1058,52.0688,52.0688,16513.0
2021-10-15 13:25:00,56.28,56.36,56.28,56.34,7327.0,52.0503,52.1243,52.0503,52.1058,7327.0
2021-10-15 13:30:00,56.35,56.42,56.34,56.42,2544.0,52.115,52.1798,52.1058,52.1798,2544.0
2021-10-15 13:35:00,56.41,56.43,56.37,56.37,2545.0,52.1705,52.189,52.1335,52.1335,2545.0
2021-10-15 13:40:00,56.37,56.4,56.32,56.33,3014.0,52.1335,52.1613,52.0873,52.0965,3014.0
2021-10-15 13:45:00,56.33,56.41,56.29,56.4,36784.0,52.0965,52.1705,52.0595,52.1613,36784.0
2021-10-15 13:50:00,56.4,56.41,56.32,56.4,7091.0,52.1613,52.1705,52.0873,52.1613,7091.0
2021-10-15 13:55:00,56.38,56.45,56.36,56.4,8121.0,52.1428,52.2075,52.1243,52.1613,8121.0
2021-10-15 14:00:00,56.41,56.41,56.34,56.4,2355.0,52.1705,52.1705,52.1058,52.1613,2355.0
2021-10-15 14:05:00,56.38,56.38,56.35,56.37,2937.0,52.1428,52.1428,52.115,52.1335,2937.0
2021-10-15 14:10:00,56.39,56.39,56.34,56.38,2476.0,52.152,52.152,52.1058,52.1428,2476.0
2021-10-15 14:15:00,56.36,56.38,56.33,56.34,3855.0,52.1243,52.1428,52.0965,52.1058,3855.0
2021-10-15 14:20:00,56.33,56.36,56.29,56.34,3273.0,52.0965,52.1243,52.0595,52.1058,3273.0
2021-10-15 14:25:00,56.33,56.33,56.31,56.32,1885.0,52.0965,52.0965,52.078,52.0873,1885.0
2021-10-15 14:30:00,56.32,56.32,56.29,56.3,4491.0,52.0873,52.0873,52.0595,52.0688,4491.0
2021-10-15 14:35:00,56.29,56.31,56.25,56.31,3676.0,52.0595,52.078,52.0225,52.078,3676.0
2021-10-15 14:40:00,56.3,56.35,56.26,56.26,7504.0,52.0688,52.115,52.0318,52.0318,7504.0
2021-10-15 14:45:00,56.25,56.28,56.23,56.28,1834.0,52.0225,52.0503,52.0041,52.0503,1834.0
2021-10-15 14:50:00,56.29,56.29,56.2,56.23,3639.0,52.0595,52.0595,51.9763,52.0041,3639.0
2021-10-15 14:55:00,56.23,56.34,56.22,56.34,5706.0,52.0041,52.1058,51.9948,52.1058,5706.0
2021-10-15 15:00:00,56.32,56.32,56.24,56.24,3107.0,52.0873,52.0873,52.0133,52.0133,3107.0
2021-10-15 15:05:00,56.28,56.29,56.22,56.23,4612.0,52.0503,52.0595,51.9948,52.0041,4612.0
2021-10-15 15:10:00,56.2,56.23,56.19,56.21,4943.0,51.9763,52.0041,51.9671,51.9856,4943.0
2021-10-15 15:15:00,56.2,56.27,56.13,56.14,5899.0,51.9763,52.041,51.9116,51.9208,5899.0
2021-10-15 15:20:00,56.11,56.16,56.08,56.1,6109.0,51.8931,51.9393,51.8653,51.8838,6109.0
2021-10-15 15:25:00,56.09,56.2,56.08,56.11,4322.0,51.8746,51.9763,51.8653,51.8931,4322.0
2021-10-15 15:30:00,56.1,56.12,56.05,56.07,9443.0,51.8838,51.9023,51.8376,51.8561,9443.0
2021-10-15 15:35:00,56.07,56.09,56.02,56.03,7877.0,51.8561,51.8746,51.8098,51.8191,7877.0
2021-10-15 15:40:00,56.02,56.07,55.99,56.06,8670.0,51.8098,51.8561,51.7821,51.8468,8670.0
2021-10-15 15:45:00,56.05,56.11,55.97,56.0,16739.0,51.8376,51.8931,51.7636,51.7913,16739.0
2021-10-15 15:50:00,56.01,56.01,55.82,55.82,30014.0,51.8006,51.8006,51.6249,51.6249,30014.0
2021-10-15 15:55:00,55.82,55.83,55.69,55.72,101007.0,51.6249,51.6341,51.5046,51.5324,101007.0
2021-10-18 09:30:00,56.29,57.02,55.88,57.0,21570.0,52.0595,52.7347,51.6804,52.7162,21570.0
2021-10-18 09:35:00,56.94,56.96,56.73,56.81,11777.0,52.6607,52.6792,52.4665,52.5405,11777.0
2021-10-18 09:40:00,56.84,57.05,56.73,57.02,6680.0,52.5682,52.7624,52.4665,52.7347,6680.0
2021-10-18 09:45:00,57.03,57.03,56.83,56.89,10818.0,52.7439,52.7439,52.559,52.6144,10818.0
2021-10-18 09:50:00,56.92,56.98,56.9,56.93,1900.0,52.6422,52.6977,52.6237,52.6514,1900.0
2021-10-18 09:55:00,56.97,56.98,56.68,56.87,8566.0,52.6884,52.6977,52.4202,52.596,8566.0
2021-10-18 10:00:00,56.81,56.92,56.79,56.8,6180.0,52.5405,52.6422,52.522,52.5312,6180.0
2021-10-18 10:05:00,56.73,56.8,56.61,56.71,9987.0,52.4665,52.5312,52.3555,52.448,9987.0
2021-10-18 10:10:00,56.69,56.79,56.66,56.76,10685.0,52.4295,52.522,52.4017,52.4942,10685.0
2021-10-18 10:15:00,56.76,56.78,56.62,56.62,8148.0,52.4942,52.5127,52.3647,52.3647,8148.0
2021-10-18 10:20:00,56.61,56.65,56.55,56.65,4966.0,52.3555,52.3925,52.3,52.3925,4966.0
2021-10-18 10:25:00,56.63,56.63,56.54,56.58,4200.0,52.374,52.374,52.2908,52.3277,4200.0
2021-10-18 10:30:00,56.6,56.63,56.43,56.43,5740.0,52.3462,52.374,52.189,52.189,5740.0
2021-10-18 10:35:00,56.43,56.43,56.33,56.36,10048.0,52.189,52.189,52.0965,52.1243,10048.0
2021-10-18 10:40:00,56.37,56.39,56.26,56.39,7959.0,52.1335,52.152,52.0318,52.152,7959.0
2021-10-18 10:45:00,56.38,56.39,56.15,56.2,8376.0,52.1428,52.152,51.9301,51.9763,8376.0
2021-10-18 10:50:00,56.17,56.17,55.97,56.02,9050.0,51.9486,51.9486,51.7636,51.8098,9050.0
2021-10-18 10:55:00,55.99,56.06,55.95,56.0,13265.0,51.7821,51.8468,51.7451,51.7913,13265.0
2021-10-18 11:00:00,55.96,55.96,55.81,55.83,16696.0,51.7543,51.7543,51.6156,51.6341,16696.0
2021-10-18 11:05:00,55.82,56.12,55.82,55.98,20158.0,51.6249,51.9023,51.6249,51.7728,20158.0
2021-10-18 11:10:00,55.97,56.0,55.9,55.91,9690.0,51.7636,51.7913,51.6989,51.7081,9690.0
2021-10-18 11:15:00,55.93,56.12,55.89,56.12,5156.0,51.7266,51.9023,51.6896,51.9023,5156.0
2021-10-18 11:20:00,56.1,56.12,56.0,56.01,5555.0,51.8838,51.9023,51.7913,51.8006,5555.0
2021-10-18 11:25:00,55.98,56.04,55.88,55.88,4213.0,51.7728,51.8283,51.6804,51.6804,4213.0
2021-10-18 11:30:00,55.83,55.89,55.82,55.85,5725.0,51.6341,51.6896,51.6249,51.6526,5725.0
2021-10-18 11:35:00,55.84,55.84,55.75,55.8,4317.0,51.6434,51.6434,51.5601,51.6064,4317.0
2021-10-18 11:40:00,55.81,55.83,55.75,55.79,4572.0,51.6156,51.6341,51.5601,51.5971,4572.0
2021-10-18 11:45:00,55.82,55.95,55.8,55.93,8230.0,51.6249,51.7451,51.6064,51.7266,8230.0
2021-10-18 11:50:00,55.96,56.03,55.88,56.02,4553.0,51.7543,51.8191,51.6804,51.8098,4553.0
2021-10-18 11:55:00,56.03,56.03,55.99,56.01,3950.0,51.8191,51.8191,51.7821,51.8006,3950.0
2021-10-18 12:00:00,56.03,56.03,55.88,55.88,3225.0,51.8191,51.8191,51.6804,51.6804,3225.0
2021-10-18 12:05:00,55.86,55.95,55.86,55.92,3793.0,51.6619,51.7451,51.6619,51.7173,3793.0
2021-10-18 12:10:00,55.91,56.09,55.91,56.08,2600.0,51.7081,51.8746,51.7081,51.8653,2600.0
2021-10-18 12:15:00,56.1,56.12,56.04,56.05,6195.0,51.8838,51.9023,51.8283,51.8376,6195.0
2021-10-18 12:20:00,56.05,56.16,56.04,56.15,3501.0,51.8376,51.9393,51.8283,51.9301,3501.0
2021-10-18 12:25:00,56.15,56.15,56.07,56.08,4782.0,51.9301,51.9301,51.8561,51.8653,4782.0
2021-10-18 12:30:00,56.07,56.13,56.06,56.13,4752.0,51.8561,51.9116,51.8468,51.9116,4752.0
2021-10-18 12:35:00,56.09,56.09,55.99,55.99,3124.0,51.8746,51.8746,51.7821,51.7821,3124.0
2021-10-18 12:40:00,55.98,56.07,55.97,55.97,8904.0,51.7728,51.8561,51.7636,51.7636,8904.0
2021-10-18 12:45:00,55.95,56.0,55.94,55.98,3683.0,51.7451,51.7913,51.7358,51.7728,3683.0
2021-10-18 12:50:00,55.96,55.96,55.9,55.92,1974.0,51.7543,51.7543,51.6989,51.7173,1974.0
2021-10-18 12:55:00,55.93,55.94,55.86,55.89,7981.0,51.7266,51.7358,51.6619,51.6896,7981.0
2021-10-18 13:00:00,55.89,55.97,55.87,55.91,6304.0,51.6896,51.7636,51.6711,51.7081,6304.0
2021-10-18 13:05:00,55.92,55.92,55.88,55.92,2213.0,51.7173,51.7173,51.6804,51.7173,2213.0
2021-10-18 13:10:00,55.93,55.97,55.91,55.97,4318.0,51.7266,51.7636,51.7081,51.7636,4318.0
2021-10-18 13:15:00,55.98,55.98,55.91,55.98,5559.0,51.7728,51.7728,51.7081,51.7728,5559.0
2021-10-18 13:20:00,56.0,56.0,55.87,55.89,7175.0,51.7913,51.7913,51.6711,51.6896,7175.0
2021-10-18 13:25:00,55.88,55.94,55.88,55.94,2458.0,51.6804,51.7358,51.6804,51.7358,2458.0
2021-10-18 13:30:00,55.95,55.95,55.77,55.78,7901.0,51.7451,51.7451,51.5786,51.5879,7901.0
2021-10-18 13:35:00,55.76,55.77,55.73,55.75,5424.0,51.5694,51.5786,51.5416,51.5601,5424.0
2021-10-18 13:40:00,55.75,55.75,55.67,55.69,9841.0,51.5601,51.5601,51.4861,51.5046,9841.0
2021-10-18 13:45:00,55.69,55.73,55.66,55.71,8331.0,51.5046,51.5416,51.4769,51.5231,8331.0
2021-10-18 13:50:00,55.73,55.77,55.72,55.76,3600.0,51.5416,51.5786,51.5324,51.5694,3600.0
2021-10-18 13:55:00,55.76,55.77,55.69,55.7,6173.0,51.5694,51.5786,51.5046,51.5139,6173.0
2021-10-18 14:00:00,55.7,55.7,55.63,55.65,12908.0,51.5139,51.5139,51.4491,51.4676,12908.0
2021-10-18 14:05:00,55.66,55.7,55.62,55.7,6379.0,51.4769,51.5139,51.4399,51.5139,6379.0
2021-10-18 14:10:00,55.71,55.74,55.62,55.66,3982.0,51.5231,51.5509,51.4399,51.4769,3982.0
2021-10-18 14:15:00,55.7,55.74,55.67,55.73,6653.0,51.5139,51.5509,51.4861,51.5416,6653.0
2021-10-18 14:20:00,55.73,55.77,55.71,55.74,4500.0,51.5416,51.5786,51.5231,51.5509,4500.0
2021-10-18 14:25:00,55.72,55.85,55.72,55.79,4060.0,51.5324,51.6526,51.5324,51.5971,4060.0
2021-10-18 14:30:00,55.82,55.85,55.77,55.82,2910.0,51.6249,51.6526,51.5786,51.6249,2910.0
2021-10-18 14:35:00,55.83,55.84,55.74,55.75,7266.0,51.6341,51.6434,51.5509,51.5601,7266.0
2021-10-18 14:40:00,55.75,55.79,55.7,55.77,7697.0,51.5601,51.5971,51.5139,51.5786,7697.0
2021-10-18 14:45:00,55.76,55.78,55.73,55.73,3865.0,51.5694,51.5879,51.5416,51.5416,3865.0
2021-10-18 14:50:00,55.72,55.82,55.72,55.79,8480.0,51.5324,51.6249,51.5324,51.5971,8480.0
2021-10-18 14:55:00,55.78,55.85,55.78,55.85,3180.0,51.5879,51.6526,51.5879,51.6526,3180.0
2021-10-18 15:00:00,55.85,55.92,55.84,55.87,8607.0,51.6526,51.7173,51.6434,51.6711,8607.0
2021-10-18 15:05:00,55.84,55.84,55.75,55.77,3244.0,51.6434,51.6434,51.5601,51.5786,3244.0
2021-10-18 15:10:00,55.76,55.84,55.76,55.78,8123.0,51.5694,51.6434,51.5694,51.5879,8123.0
2021-10-18 15:15:00,55.78,55.84,55.73,55.82,11783.0,51.5879,51.6434,51.5416,51.6249,11783.0
2021-10-18 15:20:00,55.82,55.83,55.74,55.81,13343.0,51.6249,51.6341,51.5509,51.6156,13343.0
2021-10-18 15:25:00,55.82,55.91,55.8,55.91,12628.0,51.6249,51.7081,51.6064,51.7081,12628.0
2021-10-18 15:30:00,55.92,56.11,55.92,56.11,12543.0,51.7173,51.8931,51.7173,51.8931,12543.0
2021-10-18 15:35:00,56.12,56.24,56.12,56.14,20114.0,51.9023,52.0133,51.9023,51.9208,20114.0
2021-10-18 15:40:00,56.16,56.16,56.09,56.09,16945.0,51.9393,51.9393,51.8746,51.8746,16945.0
2021-10-18 15:45:00,56.1,56.19,56.09,56.18,20987.0,51.8838,51.9671,51.8746,51.9578,20987.0
2021-10-18 15:50:00,56.19,56.35,56.19,56.27,44575.0,51.9671,52.115,51.9671,52.041,44575.0
2021-10-18 15:55:00,56.27,56.37,56.24,56.37,90112.0,52.041,52.1335,52.0133,52.1335,90112.0
2021-10-19 09:30:00,56.7,56.9,56.15,56.15,10855.0,52.4387,52.6237,51.9301,51.9301,10855.0
2021-10-19 09:35:00,56.2,56.23,56.02,56.15,2687.0,51.9763,52.0041,51.8098,51.9301,2687.0
2021-10-19 09:40:00,56.21,56.21,56.03,56.05,7304.0,51.9856,51.9856,51.8191,51.8376,7304.0
2021-10-19 09:45:00,56.02,56.09,55.91,55.96,2838.0,51.8098,51.8746,51.7081,51.7543,2838.0
2021-10-19 09:50:00,55.9,56.03,55.9,56.03,6676.0,51.6989,51.8191,51.6989,51.8191,6676.0
2021-10-19 09:55:00,56.02,56.03,55.88,55.91,4267.0,51.8098,51.8191,51.6804,51.7081,4267.0
2021-10-19 10:00:00,55.93,56.14,55.9,56.03,4875.0,51.7266,51.9208,51.6989,51.8191,4875.0
2021-10-19 10:05:00,56.03,56.18,56.03,56.08,5155.0,51.8191,51.9578,51.8191,51.8653,5155.0
2021-10-19 10:10:00,56.11,56.18,55.9,55.98,80807.0,51.8931,51.9578,51.6989,51.7728,80807.0
2021-10-19 10:15:00,55.99,56.14,55.99,56.11,3883.0,51.7821,51.9208,51.7821,51.8931,3883.0
2021-10-19 10:20:00,56.03,56.03,55.9,55.95,12283.0,51.8191,51.8191,51.6989,51.7451,12283.0
2021-10-19 10:25:00,55.97,56.03,55.97,55.98,1814.0,51.7636,51.8191,51.7636,51.7728,1814.0
2021-10-19 10:30:00,55.99,56.06,55.98,56.06,4008.0,51.7821,51.8468,51.7728,51.8468,4008.0
2021-10-19 10:35:00,56.05,56.05,55.97,55.98,4781.0,51.8376,51.8376,51.7636,51.7728,4781.0
2021-10-19 10:40:00,55.98,56.14,55.98,56.14,4361.0,51.7728,51.9208,51.7728,51.9208,4361.0
2021-10-19 10:45:00,56.18,56.19,56.12,56.12,6887.0,51.9578,51.9671,51.9023,51.9023,6887.0
2021-10-19 10:50:00,56.14,56.23,56.13,56.18,4788.0,51.9208,52.0041,51.9116,51.9578,4788.0
2021-10-19 10:55:00,56.21,56.22,56.13,56.18,5314.0,51.9856,51.9948,51.9116,51.9578,5314.0
2021-10-19 11:00:00,56.21,56.22,56.15,56.18,5643.0,51.9856,51.9948,51.9301,51.9578,5643.0
2021-10-19 11:05:00,56.18,56.18,56.14,56.17,4035.0,51.9578,51.9578,51.9208,51.9486,4035.0
2021-10-19 11:10:00,56.16,56.21,56.15,56.2,7698.0,51.9393,51.9856,51.9301,51.9763,7698.0
2021-10-19 11:15:00,56.25,56.26,56.2,56.2,2472.0,52.0225,52.0318,51.9763,51.9763,2472.0
2021-10-19 11:20:00,56.19,56.28,56.19,56.28,7015.0,51.9671,52.0503,51.9671,52.0503,7015.0
2021-10-19 11:25:00,56.34,56.36,56.29,56.35,2645.0,52.1058,52.1243,52.0595,52.115,2645.0
2021-10-19 11:30:00,56.31,56.41,56.31,56.4,5974.0,52.078,52.1705,52.078,52.1613,5974.0
2021-10-19 11:35:00,56.4,56.49,56.38,56.4,2928.0,52.1613,52.2445,52.1428,52.1613,2928.0
2021-10-19 11:40:00,56.41,56.44,56.39,56.44,1800.0,52.1705,52.1983,52.152,52.1983,1800.0
2021-10-19 11:45:00,56.47,56.49,56.45,56.45,2350.0,52.226,52.2445,52.2075,52.2075,2350.0
2021-10-19 11:50:00,56.45,56.5,56.44,56.5,800.0,52.2075,52.2538,52.1983,52.2538,800.0
2021-10-19 11:55:00,56.43,56.44,56.41,56.44,1400.0,52.189,52.1983,52.1705,52.1983,1400.0
2021-10-19 12:00:00,56.43,56.43,56.37,56.39,2200.0,52.189,52.189,52.1335,52.152,2200.0
2021-10-19 12:05:00,56.4,56.4,56.36,56.38,1700.0,52.1613,52.1613,52.1243,52.1428,1700.0
2021-10-19 12:10:00,56.39,56.46,56.39,56.44,2979.0,52.152,52.2168,52.152,52.1983,2979.0
2021-10-19 12:15:00,56.45,56.56,56.43,56.56,4628.0,52.2075,52.3093,52.189,52.3093,4628.0
2021-10-19 12:20:00,56.54,56.54,56.47,56.48,2542.0,52.2908,52.2908,52.226,52.2353,2542.0
2021-10-19 12:25:00,56.47,56.47,56.43,56.46,2500.0,52.226,52.226,52.189,52.2168,2500.0
2021-10-19 12:30:00,56.49,56.49,56.41,56.42,2036.0,52.2445,52.2445,52.1705,52.1798,2036.0
2021-10-19 12:35:00,56.4,56.48,56.4,56.48,3300.0,52.1613,52.2353,52.1613,52.2353,3300.0
2021-10-19 12:40:00,56.46,56.51,56.46,56.51,2829.0,52.2168,52.263,52.2168,52.263,2829.0
2021-10-19 12:45:00,56.55,56.56,56.47,56.5,1500.0,52.3,52.3093,52.226,52.2538,1500.0
2021-10-19 12:50:00,56.49,56.49,56.45,56.48,2179.0,52.2445,52.2445,52.2075,52.2353,2179.0
2021-10-19 12:55:00,56.49,56.55,56.49,56.53,2494.0,52.2445,52.3,52.2445,52.2815,2494.0
2021-10-19 13:00:00,56.53,56.56,56.5,56.51,1450.0,52.2815,52.3093,52.2538,52.263,1450.0
2021-10-19 13:05:00,56.45,56.52,56.44,56.52,1600.0,52.2075,52.2723,52.1983,52.2723,1600.0
2021-10-19 13:10:00,56.5,56.52,56.49,56.51,2270.0,52.2538,52.2723,52.2445,52.263,2270.0
2021-10-19 13:15:00,56.52,56.58,56.52,56.57,2637.0,52.2723,52.3277,52.2723,52.3185,2637.0
2021-10-19 13:20:00,56.56,56.56,56.49,56.54,5282.0,52.3093,52.3093,52.2445,52.2908,5282.0
2021-10-19 13:25:00,56.5,56.5,56.42,56.47,779.0,52.2538,52.2538,52.1798,52.226,779.0
2021-10-19 13:30:00,56.47,56.49,56.45,56.47,1615.0,52.226,52.2445,52.2075,52.226,1615.0
2021-10-19 13:35:00,56.5,56.56,56.47,56.55,3036.0,52.2538,52.3093,52.226,52.3,3036.0
2021-10-19 13:40:00,56.55,56.55,56.48,56.49,3138.0,52.3,52.3,52.2353,52.2445,3138.0
2021-10-19 13:45:00,56.48,56.49,56.46,56.47,2538.0,52.2353,52.2445,52.2168,52.226,2538.0
2021-10-19 13:50:00,56.42,56.47,56.42,56.45,3113.0,52.1798,52.226,52.1798,52.2075,3113.0
2021-10-19 13:55:00,56.46,56.48,56.41,56.43,8011.0,52.2168,52.2353,52.1705,52.189,8011.0
2021-10-19 14:00:00,56.43,56.43,56.32,56.32,2269.0,52.189,52.189,52.0873,52.0873,2269.0
2021-10-19 14:05:00,56.29,56.31,56.24,56.24,2087.0,52.0595,52.078,52.0133,52.0133,2087.0
2021-10-19 14:10:00,56.25,56.27,56.21,56.27,1510.0,52.0225,52.041,51.9856,52.041,1510.0
2021-10-19 14:15:00,56.26,56.27,56.21,56.22,2357.0,52.0318,52.041,51.9856,51.9948,2357.0
2021-10-19 14:20:00,56.21,56.21,56.15,56.17,3422.0,51.9856,51.9856,51.9301,51.9486,3422.0
2021-10-19 14:25:00,56.16,56.18,56.12,56.12,15561.0,51.9393,51.9578,51.9023,51.9023,15561.0
2021-10-19 14:30:00,56.1,56.1,56.0,56.03,18737.0,51.8838,51.8838,51.7913,51.8191,18737.0
2021-10-19 14:35:00,56.02,56.04,55.99,56.01,3634.0,51.8098,51.8283,51.7821,51.8006,3634.0
2021-10-19 14:40:00,56.01,56.03,55.98,56.03,11285.0,51.8006,51.8191,51.7728,51.8191,11285.0
2021-10-19 14:45:00,56.02,56.12,56.0,56.12,29109.0,51.8098,51.9023,51.7913,51.9023,29109.0
2021-10-19 14:50:00,56.11,56.16,56.11,56.11,1734.0,51.8931,51.9393,51.8931,51.8931,1734.0
2021-10-19 14:55:00,56.07,56.16,56.07,56.09,3201.0,51.8561,51.9393,51.8561,51.8746,3201.0
2021-10-19 15:00:00,56.08,56.18,56.08,56.16,4866.0,51.8653,51.9578,51.8653,51.9393,4866.0
2021-10-19 15:05:00,56.15,56.17,56.09,56.17,7119.0,51.9301,51.9486,51.8746,51.9486,7119.0
2021-10-19 15:10:00,56.16,56.16,56.06,56.06,3137.0,51.9393,51.9393,51.8468,51.8468,3137.0
2021-10-19 15:15:00,56.07,56.14,56.07,56.14,5248.0,51.8561,51.9208,51.8561,51.9208,5248.0
2021-10-19 15:20:00,56.15,56.18,56.07,56.07,6647.0,51.9301,51.9578,51.8561,51.8561,6647.0
2021-10-19 15:25:00,56.08,56.11,56.07,56.1,5903.0,51.8653,51.8931,51.8561,51.8838,5903.0
2021-10-19 15:30:00,56.09,56.1,56.0,56.03,8163.0,51.8746,51.8838,51.7913,51.8191,8163.0
2021-10-19 15:35:00,56.06,56.15,56.05,56.09,17925.0,51.8468,51.9301,51.8376,51.8746,17925.0
2021-10-19 15:40:00,56.08,56.09,56.02,56.04,9837.0,51.8653,51.8746,51.8098,51.8283,9837.0
2021-10-19 15:45:00,56.03,56.16,56.02,56.08,10454.0,51.8191,51.9393,51.8098,51.8653,10454.0
2021-10-19 15:50:00,56.08,56.23,56.08,56.23,43334.0,51.8653,52.0041,51.8653,52.0041,43334.0
2021-10-19 15:55:00,56.23,56.26,56.19,56.2,45914.0,52.0041,52.0318,51.9671,51.9763,45914.0
2021-10-20 09:30:00,56.17,56.17,55.81,56.03,20996.0,51.9486,51.9486,51.6156,51.8191,20996.0
2021-10-20 09:35:00,55.96,56.24,55.93,56.05,8041.0,51.7543,52.0133,51.7266,51.8376,8041.0
2021-10-20 09:40:00,56.04,56.34,56.04,56.33,11535.0,51.8283,52.1058,51.8283,52.0965,11535.0
2021-10-20 09:45:00,56.35,56.55,56.34,56.52,8897.0,52.115,52.3,52.1058,52.2723,8897.0
2021-10-20 09:50:00,56.49,56.62,56.46,56.54,4809.0,52.2445,52.3647,52.2168,52.2908,4809.0
2021-10-20 09:55:00,56.5,56.53,56.42,56.45,12240.0,52.2538,52.2815,52.1798,52.2075,12240.0
2021-10-20 10:00:00,56.43,56.46,56.39,56.42,23198.0,52.189,52.2168,52.152,52.1798,23198.0
2021-10-20 10:05:00,56.42,56.58,56.39,56.58,19119.0,52.1798,52.3277,52.152,52.3277,19119.0
2021-10-20 10:10:00,56.62,56.84,56.62,56.8,6699.0,52.3647,52.5682,52.3647,52.5312,6699.0
2021-10-20 10:15:00,56.8,56.81,56.69,56.72,13621.0,52.5312,52.5405,52.4295,52.4572,13621.0
2021-10-20 10:20:00,56.68,56.76,56.68,56.74,3471.0,52.4202,52.4942,52.4202,52.4757,3471.0
2021-10-20 10:25:00,56.73,56.84,56.73,56.84,5500.0,52.4665,52.5682,52.4665,52.5682,5500.0
2021-10-20 10:30:00,56.85,56.99,56.84,56.99,14601.0,52.5775,52.7069,52.5682,52.7069,14601.0
2021-10-20 10:35:00,56.99,57.04,56.97,56.99,18176.0,52.7069,52.7532,52.6884,52.7069,18176.0
2021-10-20 10:40:00,57.0,57.02,56.96,56.98,8354.0,52.7162,52.7347,52.6792,52.6977,8354.0
2021-10-20 10:45:00,56.98,57.06,56.91,56.95,11866.0,52.6977,52.7717,52.6329,52.6699,11866.0
2021-10-20 10:50:00,56.98,56.99,56.91,56.92,4235.0,52.6977,52.7069,52.6329,52.6422,4235.0
2021-10-20 10:55:00,56.93,56.93,56.81,56.84,4017.0,52.6514,52.6514,52.5405,52.5682,4017.0
2021-10-20 11:00:00,56.84,56.86,56.73,56.73,4762.0,52.5682,52.5867,52.4665,52.4665,4762.0
2021-10-20 11:05:00,56.73,56.77,56.7,56.76,2846.0,52.4665,52.5035,52.4387,52.4942,2846.0
2021-10-20 11:10:00,56.83,56.83,56.7,56.74,2414.0,52.559,52.559,52.4387,52.4757,2414.0
2021-10-20 11:15:00,56.75,56.82,56.73,56.82,2700.0,52.485,52.5497,52.4665,52.5497,2700.0
2021-10-20 11:20:00,56.82,56.84,56.76,56.8,3608.0,52.5497,52.5682,52.4942,52.5312,3608.0
2021-10-20 11:25:00,56.78,56.82,56.74,56.75,8532.0,52.5127,52.5497,52.4757,52.485,8532.0
2021-10-20 11:30:00,56.75,56.82,56.68,56.68,15170.0,52.485,52.5497,52.4202,52.4202,15170.0
2021-10-20 11:35:00,56.7,56.72,56.64,56.64,6651.0,52.4387,52.4572,52.3832,52.3832,6651.0
2021-10-20 11:40:00,56.63,56.64,56.58,56.58,9585.0,52.374,52.3832,52.3277,52.3277,9585.0
2021-10-20 11:45:00,56.58,56.73,56.58,56.73,3271.0,52.3277,52.4665,52.3277,52.4665,3271.0
2021-10-20 11:50:00,56.74,56.8,56.7,56.71,25776.0,52.4757,52.5312,52.4387,52.448,25776.0
2021-10-20 11:55:00,56.71,56.74,56.66,56.73,2237.0,52.448,52.4757,52.4017,52.4665,2237.0
2021-10-20 12:00:00,56.73,56.81,56.71,56.81,6527.0,52.4665,52.5405,52.448,52.5405,6527.0
2021-10-20 12:05:00,56.78,56.78,56.74,56.75,1649.0,52.5127,52.5127,52.4757,52.485,1649.0
2021-10-20 12:10:00,56.75,56.87,56.75,56.84,4639.0,52.485,52.596,52.485,52.5682,4639.0
2021-10-20 12:15:00,56.82,56.82,56.74,56.75,2990.0,52.5497,52.5497,52.4757,52.485,2990.0
2021-10-20 12:20:00,56.76,56.86,56.74,56.86,4270.0,52.4942,52.5867,52.4757,52.5867,4270.0
2021-10-20 12:25:00,56.85,56.85,56.82,56.85,3893.0,52.5775,52.5775,52.5497,52.5775,3893.0
2021-10-20 12:30:00,56.84,56.85,56.79,56.81,4961.0,52.5682,52.5775,52.522,52.5405,4961.0
2021-10-20 12:35:00,56.83,56.83,56.78,56.79,2228.0,52.559,52.559,52.5127,52.522,2228.0
2021-10-20 12:40:00,56.78,56.79,56.74,56.76,2633.0,52.5127,52.522,52.4757,52.4942,2633.0
2021-10-20 12:45:00,56.77,56.82,56.72,56.72,4368.0,52.5035,52.5497,52.4572,52.4572,4368.0
2021-10-20 12:50:00,56.7,56.7,56.64,56.64,4887.0,52.4387,52.4387,52.3832,52.3832,4887.0
2021-10-20 12:55:00,56.65,56.74,56.65,56.7,4908.0,52.3925,52.4757,52.3925,52.4387,4908.0
2021-10-20 13:00:00,56.7,56.71,56.63,56.64,1778.0,52.4387,52.448,52.374,52.3832,1778.0
2021-10-20 13:05:00,56.63,56.63,56.52,56.56,8780.0,52.374,52.374,52.2723,52.3093,8780.0
2021-10-20 13:10:00,56.58,56.61,56.55,56.61,2900.0,52.3277,52.3555,52.3,52.3555,2900.0
2021-10-20 13:15:00,56.59,56.62,56.57,56.58,5270.0,52.337,52.3647,52.3185,52.3277,5270.0
2021-10-20 13:20:00,56.57,56.59,56.5,56.58,6014.0,52.3185,52.337,52.2538,52.3277,6014.0
2021-10-20 13:25:00,56.57,56.62,56.57,56.59,3533.0,52.3185,52.3647,52.3185,52.337,3533.0
2021-10-20 13:30:00,56.56,56.6,56.53,56.58,5946.0,52.3093,52.3462,52.2815,52.3277,5946.0
2021-10-20 13:35:00,56.58,56.62,56.57,56.58,3305.0,52.3277,52.3647,52.3185,52.3277,3305.0
2021-10-20 13:40:00,56.57,56.65,56.57,56.65,4667.0,52.3185,52.3925,52.3185,52.3925,4667.0
2021-10-20 13:45:00,56.65,56.65,56.54,56.54,1273.0,52.3925,52.3925,52.2908,52.2908,1273.0
2021-10-20 13:50:00,56.54,56.58,56.53,56.55,5046.0,52.2908,52.3277,52.2815,52.3,5046.0
2021-10-20 13:55:00,56.56,56.65,56.55,56.65,3122.0,52.3093,52.3925,52.3,52.3925,3122.0
2021-10-20 14:00:00,56.61,56.69,56.6,56.67,14667.0,52.3555,52.4295,52.3462,52.411,14667.0
2021-10-20 14:05:00,56.68,56.7,56.63,56.7,6206.0,52.4202,52.4387,52.374,52.4387,6206.0
2021-10-20 14:10:00,56.71,56.75,56.64,56.65,3952.0,52.448,52.485,52.3832,52.3925,3952.0
2021-10-20 14:15:00,56.65,56.67,56.59,56.66,5957.0,52.3925,52.411,52.337,52.4017,5957.0
2021-10-20 14:20:00,56.67,56.68,56.63,56.66,3604.0,52.411,52.4202,52.374,52.4017,3604.0
2021-10-20 14:25:00,56.68,56.68,56.64,56.67,3366.0,52.4202,52.4202,52.3832,52.411,3366.0
2021-10-20 14:30:00,56.66,56.71,56.65,56.7,6562.0,52.4017,52.448,52.3925,52.4387,6562.0
2021-10-20 14:35:00,56.7,56.71,56.69,56.71,4574.0,52.4387,52.448,52.4295,52.448,4574.0
2021-10-20 14:40:00,56.7,56.71,56.65,56.7,5389.0,52.4387,52.448,52.3925,52.4387,5389.0
2021-10-20 14:45:00,56.7,56.7,56.64,56.68,4313.0,52.4387,52.4387,52.3832,52.4202,4313.0
2021-10-20 14:50:00,56.68,56.69,56.64,56.64,4230.0,52.4202,52.4295,52.3832,52.3832,4230.0
2021-10-20 14:55:00,56.65,56.74,56.65,56.74,6252.0,52.3925,52.4757,52.3925,52.4757,6252.0
2021-10-20 15:00:00,56.74,56.76,56.69,56.7,3035.0,52.4757,52.4942,52.4295,52.4387,3035.0
2021-10-20 15:05:00,56.72,56.74,56.7,56.71,4967.0,52.4572,52.4757,52.4387,52.448,4967.0
2021-10-20 15:10:00,56.7,56.7,56.64,56.68,8194.0,52.4387,52.4387,52.3832,52.4202,8194.0
2021-10-20 15:15:00,56.7,56.72,56.64,56.65,4970.0,52.4387,52.4572,52.3832,52.3925,4970.0
2021-10-20 15:20:00,56.64,56.66,56.58,56.66,3757.0,52.3832,52.4017,52.3277,52.4017,3757.0
2021-10-20 15:25:00,56.67,56.7,56.66,56.67,4385.0,52.411,52.4387,52.4017,52.411,4385.0
2021-10-20 15:30:00,56.68,56.74,56.64,56.74,11587.0,52.4202,52.4757,52.3832,52.4757,11587.0
2021-10-20 15:35:00,56.74,56.74,56.63,56.63,9511.0,52.4757,52.4757,52.374,52.374,9511.0
2021-10-20 15:40:00,56.64,56.73,56.64,56.69,15737.0,52.3832,52.4665,52.3832,52.4295,15737.0
2021-10-20 15:45:00,56.66,56.71,56.66,56.67,21079.0,52.4017,52.448,52.4017,52.411,21079.0
2021-10-20 15:50:00,56.66,56.76,56.65,56.75,29307.0,52.4017,52.4942,52.3925,52.485,29307.0
2021-10-20 15:55:00,56.74,56.78,56.64,56.77,62695.0,52.4757,52.5127,52.3832,52.5035,62695.0
2021-10-21 09:30:00,56.46,56.5,56.39,56.4,10853.0,52.2168,52.2538,52.152,52.1613,10853.0
2021-10-21 09:35:00,56.35,56.64,56.35,56.38,7776.0,52.115,52.3832,52.115,52.1428,7776.0
2021-10-21 09:40:00,56.46,56.49,56.29,56.4,5970.0,52.2168,52.2445,52.0595,52.1613,5970.0
2021-10-21 09:45:00,56.37,56.61,56.37,56.57,3406.0,52.1335,52.3555,52.1335,52.3185,3406.0
2021-10-21 09:50:00,56.58,56.58,56.51,56.51,1096.0,52.3277,52.3277,52.263,52.263,1096.0
2021-10-21 09:55:00,56.5,56.65,56.37,56.65,2886.0,52.2538,52.3925,52.1335,52.3925,2886.0
2021-10-21 10:00:00,56.65,56.73,56.6,56.73,4309.0,52.3925,52.4665,52.3462,52.4665,4309.0
2021-10-21 10:05:00,56.74,56.75,56.67,56.7,1739.0,52.4757,52.485,52.411,52.4387,1739.0
2021-10-21 10:10:00,56.71,56.81,56.61,56.62,2498.0,52.448,52.5405,52.3555,52.3647,2498.0
2021-10-21 10:15:00,56.7,56.7,56.58,56.6,901.0,52.4387,52.4387,52.3277,52.3462,901.0
2021-10-21 10:20:00,56.54,56.62,56.54,56.62,3301.0,52.2908,52.3647,52.2908,52.3647,3301.0
2021-10-21 10:25:00,56.58,56.67,56.51,56.63,4026.0,52.3277,52.411,52.263,52.374,4026.0
2021-10-21 10:30:00,56.57,56.66,56.53,56.62,4622.0,52.3185,52.4017,52.2815,52.3647,4622.0
2021-10-21 10:35:00,56.64,56.7,56.64,56.65,3289.0,52.3832,52.4387,52.3832,52.3925,3289.0
2021-10-21 10:40:00,56.64,56.69,56.61,56.68,3848.0,52.3832,52.4295,52.3555,52.4202,3848.0
2021-10-21 10:45:00,56.69,56.71,56.61,56.64,4384.0,52.4295,52.448,52.3555,52.3832,4384.0
2021-10-21 10:50:00,56.63,56.63,56.39,56.4,2406.0,52.374,52.374,52.152,52.1613,2406.0
2021-10-21 10:55:00,56.35,56.44,56.24,56.3,12120.0,52.115,52.1983,52.0133,52.0688,12120.0
2021-10-21 11:00:00,56.29,56.29,56.07,56.08,6317.0,52.0595,52.0595,51.8561,51.8653,6317.0
2021-10-21 11:05:00,56.03,56.06,55.94,55.97,8352.0,51.8191,51.8468,51.7358,51.7636,8352.0
2021-10-21 11:10:00,55.96,56.02,55.92,55.98,8351.0,51.7543,51.8098,51.7173,51.7728,8351.0
2021-10-21 11:15:00,55.99,56.0,55.86,55.99,30902.0,51.7821,51.7913,51.6619,51.7821,30902.0
2021-10-21 11:20:00,55.99,56.15,55.98,56.01,4202.0,51.7821,51.9301,51.7728,51.8006,4202.0
2021-10-21 11:25:00,56.02,56.11,55.9,55.9,5088.0,51.8098,51.8931,51.6989,51.6989,5088.0
2021-10-21 11:30:00,55.99,56.03,55.92,55.98,10708.0,51.7821,51.8191,51.7173,51.7728,10708.0
2021-10-21 11:35:00,55.95,56.07,55.91,56.03,4109.0,51.7451,51.8561,51.7081,51.8191,4109.0
2021-10-21 11:40:00,56.06,56.13,55.99,56.13,2663.0,51.8468,51.9116,51.7821,51.9116,2663.0
2021-10-21 11:45:00,56.11,56.17,56.06,56.17,1564.0,51.8931,51.9486,51.8468,51.9486,1564.0
2021-10-21 11:50:00,56.22,56.22,56.06,56.06,47716.0,51.9948,51.9948,51.8468,51.8468,47716.0
2021-10-21 11:55:00,56.05,56.11,55.98,56.03,11684.0,51.8376,51.8931,51.7728,51.8191,11684.0
2021-10-21 12:00:00,56.0,56.03,55.89,55.89,14388.0,51.7913,51.8191,51.6896,51.6896,14388.0
2021-10-21 12:05:00,55.91,55.95,55.79,55.84,14731.0,51.7081,51.7451,51.5971,51.6434,14731.0
2021-10-21 12:10:00,55.84,55.94,55.81,55.91,5193.0,51.6434,51.7358,51.6156,51.7081,5193.0
2021-10-21 12:15:00,55.88,55.9,55.79,55.85,3009.0,51.6804,51.6989,51.5971,51.6526,3009.0
2021-10-21 12:20:00,55.81,55.9,55.78,55.9,6269.0,51.6156,51.6989,51.5879,51.6989,6269.0
2021-10-21 12:25:00,55.97,55.98,55.8,55.84,5766.0,51.7636,51.7728,51.6064,51.6434,5766.0
2021-10-21 12:30:00,55.86,55.91,55.83,55.88,2424.0,51.6619,51.7081,51.6341,51.6804,2424.0
2021-10-21 12:35:00,55.89,55.93,55.86,55.87,4671.0,51.6896,51.7266,51.6619,51.6711,4671.0
2021-10-21 12:40:00,55.86,55.94,55.86,55.87,6121.0,51.6619,51.7358,51.6619,51.6711,6121.0
2021-10-21 12:45:00,55.86,55.87,55.78,55.78,4244.0,51.6619,51.6711,51.5879,51.5879,4244.0
2021-10-21 12:50:00,55.78,55.82,55.76,55.8,5628.0,51.5879,51.6249,51.5694,51.6064,5628.0
2021-10-21 12:55:00,55.78,55.79,55.61,55.67,20731.0,51.5879,51.5971,51.4306,51.4861,20731.0
2021-10-21 13:00:00,55.69,55.76,55.66,55.68,10147.0,51.5046,51.5694,51.4769,51.4954,10147.0
2021-10-21 13:05:00,55.66,55.69,55.59,55.64,10739.0,51.4769,51.5046,51.4122,51.4584,10739.0
2021-10-21 13:10:00,55.62,55.62,55.57,55.57,7047.0,51.4399,51.4399,51.3937,51.3937,7047.0
2021-10-21 13:15:00,55.59,55.63,55.58,55.6,8321.0,51.4122,51.4491,51.4029,51.4214,8321.0
2021-10-21 13:20:00,55.61,55.65,55.58,55.63,14907.0,51.4306,51.4676,51.4029,51.4491,14907.0
2021-10-21 13:25:00,55.63,55.63,55.54,55.55,12383.0,51.4491,51.4491,51.3659,51.3752,12383.0
2021-10-21 13:30:00,55.53,55.53,55.32,55.33,17152.0,51.3567,51.3567,51.1624,51.1717,17152.0
2021-10-21 13:35:00,55.32,55.38,55.27,55.3,9319.0,51.1624,51.2179,51.1162,51.1439,9319.0
2021-10-21 13:40:00,55.28,55.34,55.21,55.28,8451.0,51.1254,51.1809,51.0607,51.1254,8451.0
2021-10-21 13:45:00,55.26,55.31,55.24,55.27,5491.0,51.107,51.1532,51.0885,51.1162,5491.0
2021-10-21 13:50:00,55.26,55.26,55.12,55.12,7791.0,51.107,51.107,50.9775,50.9775,7791.0
2021-10-21 13:55:00,55.12,55.19,55.11,55.13,5612.0,50.9775,51.0422,50.9682,50.9867,5612.0
2021-10-21 14:00:00,55.14,55.35,55.11,55.31,6215.0,50.996,51.1902,50.9682,51.1532,6215.0
2021-10-21 14:05:00,55.31,55.43,55.28,55.41,4732.0,51.1532,51.2642,51.1254,51.2457,4732.0
2021-10-21 14:10:00,55.4,55.48,55.4,55.46,4615.0,51.2364,51.3104,51.2364,51.2919,4615.0
2021-10-21 14:15:00,55.48,55.53,55.47,55.5,6166.0,51.3104,51.3567,51.3012,51.3289,6166.0
2021-10-21 14:20:00,55.52,55.64,55.5,55.64,14592.0,51.3474,51.4584,51.3289,51.4584,14592.0
2021-10-21 14:25:00,55.66,55.68,55.64,55.67,3932.0,51.4769,51.4954,51.4584,51.4861,3932.0
2021-10-21 14:30:00,55.66,55.71,55.65,55.68,4849.0,51.4769,51.5231,51.4676,51.4954,4849.0
2021-10-21 14:35:00,55.69,55.69,55.6,55.62,3467.0,51.5046,51.5046,51.4214,51.4399,3467.0
2021-10-21 14:40:00,55.61,55.65,55.57,55.6,4294.0,51.4306,51.4676,51.3937,51.4214,4294.0
2021-10-21 14:45:00,55.58,55.64,55.56,55.62,3722.0,51.4029,51.4584,51.3844,51.4399,3722.0
2021-10-21 14:50:00,55.62,55.64,55.61,55.64,3344.0,51.4399,51.4584,51.4306,51.4584,3344.0
2021-10-21 14:55:00,55.62,55.62,55.58,55.58,5028.0,51.4399,51.4399,51.4029,51.4029,5028.0
2021-10-21 15:00:00,55.6,55.62,55.58,55.6,3456.0,51.4214,51.4399,51.4029,51.4214,3456.0
2021-10-21 15:05:00,55.59,55.71,55.58,55.67,5006.0,51.4122,51.5231,51.4029,51.4861,5006.0
2021-10-21 15:10:00,55.68,55.68,55.63,55.68,4636.0,51.4954,51.4954,51.4491,51.4954,4636.0
2021-10-21 15:15:00,55.69,55.69,55.59,55.64,3656.0,51.5046,51.5046,51.4122,51.4584,3656.0
2021-10-21 15:20:00,55.62,55.71,55.61,55.7,5037.0,51.4399,51.5231,51.4306,51.5139,5037.0
2021-10-21 15:25:00,55.71,55.72,55.64,55.66,7197.0,51.5231,51.5324,51.4584,51.4769,7197.0
2021-10-21 15:30:00,55.66,55.78,55.66,55.73,11971.0,51.4769,51.5879,51.4769,51.5416,11971.0
2021-10-21 15:35:00,55.73,55.74,55.63,55.7,12222.0,51.5416,51.5509,51.4491,51.5139,12222.0
2021-10-21 15:40:00,55.69,55.71,55.65,55.7,7658.0,51.5046,51.5231,51.4676,51.5139,7658.0
2021-10-21 15:45:00,55.7,55.71,55.59,55.61,18567.0,51.5139,51.5231,51.4122,51.4306,18567.0
2021-10-21 15:50:00,55.62,55.63,55.6,55.63,23489.0,51.4399,51.4491,51.4214,51.4491,23489.0
2021-10-21 15:55:00,55.63,55.75,55.63,55.7,62534.0,51.4491,51.5601,51.4491,51.5139,62534.0
2021-10-22 09:30:00,55.97,56.24,55.8,56.09,6334.0,51.7636,52.0133,51.6064,51.8746,6334.0
2021-10-22 09:35:00,56.03,56.07,55.97,56.07,2299.0,51.8191,51.8561,51.7636,51.8561,2299.0
2021-10-22 09:40:00,56.05,56.12,55.95,55.98,9010.0,51.8376,51.9023,51.7451,51.7728,9010.0
2021-10-22 09:45:00,56.02,56.02,55.87,55.93,548.0,51.8098,51.8098,51.6711,51.7266,548.0
2021-10-22 09:50:00,56.01,56.01,55.96,55.98,1999.0,51.8006,51.8006,51.7543,51.7728,1999.0
2021-10-22 09:55:00,56.0,56.1,55.96,56.03,1162.0,51.7913,51.8838,51.7543,51.8191,1162.0
2021-10-22 10:00:00,56.0,56.02,55.64,55.7,8479.0,51.7913,51.8098,51.4584,51.5139,8479.0
2021-10-22 10:05:00,55.73,55.73,55.65,55.73,1679.0,51.5416,51.5416,51.4676,51.5416,1679.0
2021-10-22 10:10:00,55.76,55.78,55.74,55.75,1549.0,51.5694,51.5879,51.5509,51.5601,1549.0
2021-10-22 10:15:00,55.65,55.7,55.6,55.7,1190.0,51.4676,51.5139,51.4214,51.5139,1190.0
2021-10-22 10:20:00,55.69,55.72,55.67,55.68,2377.0,51.5046,51.5324,51.4861,51.4954,2377.0
2021-10-22 10:25:00,55.72,55.8,55.7,55.76,5524.0,51.5324,51.6064,51.5139,51.5694,5524.0
2021-10-22 10:30:00,55.75,55.8,55.73,55.77,2147.0,51.5601,51.6064,51.5416,51.5786,2147.0
2021-10-22 10:35:00,55.8,55.84,55.76,55.76,600.0,51.6064,51.6434,51.5694,51.5694,600.0
2021-10-22 10:40:00,55.7,55.74,55.68,55.68,5223.0,51.5139,51.5509,51.4954,51.4954,5223.0
2021-10-22 10:45:00,55.68,55.68,55.57,55.57,2100.0,51.4954,51.4954,51.3937,51.3937,2100.0
2021-10-22 10:50:00,55.59,55.64,55.43,55.44,3425.0,51.4122,51.4584,51.2642,51.2734,3425.0
2021-10-22 10:55:00,55.43,55.54,55.42,55.52,1980.0,51.2642,51.3659,51.2549,51.3474,1980.0
2021-10-22 11:00:00,55.6,55.76,55.57,55.7,5849.0,51.4214,51.5694,51.3937,51.5139,5849.0
2021-10-22 11:05:00,55.71,55.74,55.65,55.72,4590.0,51.5231,51.5509,51.4676,51.5324,4590.0
2021-10-22 11:10:00,55.68,55.68,55.58,55.58,4419.0,51.4954,51.4954,51.4029,51.4029,4419.0
2021-10-22 11:15:00,55.54,55.58,55.47,55.57,5006.0,51.3659,51.4029,51.3012,51.3937,5006.0
2021-10-22 11:20:00,55.55,55.57,55.43,55.43,5111.0,51.3752,51.3937,51.2642,51.2642,5111.0
2021-10-22 11:25:00,55.36,55.4,55.35,55.35,2501.0,51.1994,51.2364,51.1902,51.1902,2501.0
2021-10-22 11:30:00,55.33,55.34,55.22,55.22,2918.0,51.1717,51.1809,51.07,51.07,2918.0
2021-10-22 11:35:00,55.2,55.2,55.02,55.02,13179.0,51.0515,51.0515,50.885,50.885,13179.0
2021-10-22 11:40:00,55.01,55.08,54.97,54.99,5544.0,50.8757,50.9405,50.8387,50.8572,5544.0
2021-10-22 11:45:00,55.0,55.09,54.98,55.02,3472.0,50.8665,50.9497,50.848,50.885,3472.0
2021-10-22 11:50:00,55.0,55.0,54.91,54.97,8077.0,50.8665,50.8665,50.7833,50.8387,8077.0
2021-10-22 11:55:00,54.95,55.09,54.95,55.05,2800.0,50.8202,50.9497,50.8202,50.9127,2800.0
2021-10-22 12:00:00,55.09,55.3,55.09,55.27,2331.0,50.9497,51.1439,50.9497,51.1162,2331.0
2021-10-22 12:05:00,55.28,55.32,55.23,55.32,1904.0,51.1254,51.1624,51.0792,51.1624,1904.0
2021-10-22 12:10:00,55.37,55.42,55.36,55.42,1700.0,51.2087,51.2549,51.1994,51.2549,1700.0
2021-10-22 12:15:00,55.4,55.49,55.35,55.49,3289.0,51.2364,51.3197,51.1902,51.3197,3289.0
2021-10-22 12:20:00,55.47,55.51,55.36,55.36,5150.0,51.3012,51.3382,51.1994,51.1994,5150.0
2021-10-22 12:25:00,55.45,55.45,55.42,55.44,3371.0,51.2827,51.2827,51.2549,51.2734,3371.0
2021-10-22 12:30:00,55.42,55.53,55.42,55.53,600.0,51.2549,51.3567,51.2549,51.3567,600.0
2021-10-22 12:35:00,55.54,55.57,55.51,55.52,2621.0,51.3659,51.3937,51.3382,51.3474,2621.0
2021-10-22 12:40:00,55.52,55.59,55.52,55.54,3335.0,51.3474,51.4122,51.3474,51.3659,3335.0
2021-10-22 12:45:00,55.52,55.63,55.52,55.63,1400.0,51.3474,51.4491,51.3474,51.4491,1400.0
2021-10-22 12:50:00,55.62,55.74,55.56,55.74,14664.0,51.4399,51.5509,51.3844,51.5509,14664.0
2021-10-22 12:55:00,55.75,55.75,55.63,55.64,1755.0,51.5601,51.5601,51.4491,51.4584,1755.0
2021-10-22 13:00:00,55.69,55.69,55.63,55.63,861.0,51.5046,51.5046,51.4491,51.4491,861.0
2021-10-22 13:05:00,55.63,55.68,55.57,55.68,6220.0,51.4491,51.4954,51.3937,51.4954,6220.0
2021-10-22 13:10:00,55.68,55.82,55.68,55.75,34729.0,51.4954,51.6249,51.4954,51.5601,34729.0
2021-10-22 13:15:00,55.75,55.76,55.7,55.75,2970.0,51.5601,51.5694,51.5139,51.5601,2970.0
2021-10-22 13:20:00,55.74,55.74,55.68,55.73,2211.0,51.5509,51.5509,51.4954,51.5416,2211.0
2021-10-22 13:25:00,55.69,55.72,55.68,55.7,883.0,51.5046,51.5324,51.4954,51.5139,883.0
2021-10-22 13:30:00,55.69,55.71,55.63,55.71,1655.0,51.5046,51.5231,51.4491,51.5231,1655.0
2021-10-22 13:35:00,55.71,55.76,55.71,55.73,4247.0,51.5231,51.5694,51.5231,51.5416,4247.0
2021-10-22 13:40:00,55.74,55.79,55.71,55.72,2613.0,51.5509,51.5971,51.5231,51.5324,2613.0
2021-10-22 13:45:00,55.75,55.79,55.73,55.79,1998.0,51.5601,51.5971,51.5416,51.5971,1998.0
2021-10-22 13:50:00,55.8,55.85,55.78,55.81,22813.0,51.6064,51.6526,51.5879,51.6156,22813.0
2021-10-22 13:55:00,55.84,55.87,55.81,55.85,4692.0,51.6434,51.6711,51.6156,51.6526,4692.0
2021-10-22 14:00:00,55.84,55.88,55.83,55.87,2197.0,51.6434,51.6804,51.6341,51.6711,2197.0
2021-10-22 14:05:00,55.89,55.95,55.85,55.95,4211.0,51.6896,51.7451,51.6526,51.7451,4211.0
2021-10-22 14:10:00,55.94,55.98,55.94,55.97,1278.0,51.7358,51.7728,51.7358,51.7636,1278.0
2021-10-22 14:15:00,55.97,55.99,55.95,55.97,4052.0,51.7636,51.7821,51.7451,51.7636,4052.0
2021-10-22 14:20:00,55.97,56.0,55.96,56.0,1616.0,51.7636,51.7913,51.7543,51.7913,1616.0
2021-10-22 14:25:00,56.01,56.04,56.01,56.03,1802.0,51.8006,51.8283,51.8006,51.8191,1802.0
2021-10-22 14:30:00,56.02,56.04,56.0,56.04,2961.0,51.8098,51.8283,51.7913,51.8283,2961.0
2021-10-22 14:35:00,56.05,56.15,56.03,56.03,18059.0,51.8376,51.9301,51.8191,51.8191,18059.0
2021-10-22 14:40:00,56.02,56.06,56.0,56.02,3069.0,51.8098,51.8468,51.7913,51.8098,3069.0
2021-10-22 14:45:00,56.01,56.06,56.01,56.06,1227.0,51.8006,51.8468,51.8006,51.8468,1227.0
2021-10-22 14:50:00,56.05,56.06,55.97,55.98,16904.0,51.8376,51.8468,51.7636,51.7728,16904.0
2021-10-22 14:55:00,55.99,56.0,55.91,55.97,11599.0,51.7821,51.7913,51.7081,51.7636,11599.0
2021-10-22 15:00:00,55.97,56.01,55.93,55.98,14348.0,51.7636,51.8006,51.7266,51.7728,14348.0
2021-10-22 15:05:00,55.98,55.98,55.93,55.94,3348.0,51.7728,51.7728,51.7266,51.7358,3348.0
2021-10-22 15:10:00,55.96,55.96,55.88,55.93,3109.0,51.7543,51.7543,51.6804,51.7266,3109.0
2021-10-22 15:15:00,55.93,55.98,55.93,55.93,5117.0,51.7266,51.7728,51.7266,51.7266,5117.0
2021-10-22 15:20:00,55.92,55.98,55.9,55.96,10950.0,51.7173,51.7728,51.6989,51.7543,10950.0
2021-10-22 15:25:00,55.95,55.99,55.93,55.97,10666.0,51.7451,51.7821,51.7266,51.7636,10666.0
2021-10-22 15:30:00,55.98,56.03,55.97,56.02,10516.0,51.7728,51.8191,51.7636,51.8098,10516.0
2021-10-22 15:35:00,56.03,56.08,56.0,56.05,7193.0,51.8191,51.8653,51.7913,51.8376,7193.0
2021-10-22 15:40:00,56.05,56.08,56.02,56.03,8724.0,51.8376,51.8653,51.8098,51.8191,8724.0
2021-10-22 15:45:00,56.03,56.08,56.0,56.08,7922.0,51.8191,51.8653,51.7913,51.8653,7922.0
2021-10-22 15:50:00,56.07,56.24,56.06,56.23,25290.0,51.8561,52.0133,51.8468,52.0041,25290.0
2021-10-22 15:55:00,56.22,56.25,56.16,56.2,48048.0,51.9948,52.0225,51.9393,51.9763,48048.0
2021-10-25 09:30:00,56.85,57.06,56.57,56.63,13841.0,52.5775,52.7717,52.3185,52.374,13841.0
2021-10-25 09:35:00,56.73,56.94,56.73,56.78,10545.0,52.4665,52.6607,52.4665,52.5127,10545.0
2021-10-25 09:40:00,56.73,56.73,56.59,56.66,4327.0,52.4665,52.4665,52.337,52.4017,4327.0
2021-10-25 09:45:00,56.6,56.63,56.46,56.57,2976.0,52.3462,52.374,52.2168,52.3185,2976.0
2021-10-25 09:50:00,56.48,56.68,56.3,56.68,26044.0,52.2353,52.4202,52.0688,52.4202,26044.0
2021-10-25 09:55:00,56.8,56.87,56.74,56.84,3322.0,52.5312,52.596,52.4757,52.5682,3322.0
2021-10-25 10:00:00,56.82,57.1,56.79,57.1,10545.0,52.5497,52.8087,52.522,52.8087,10545.0
2021-10-25 10:05:00,57.07,57.09,56.99,57.04,7094.0,52.7809,52.7994,52.7069,52.7532,7094.0
2021-10-25 10:10:00,57.03,57.05,56.91,57.01,6033.0,52.7439,52.7624,52.6329,52.7254,6033.0
2021-10-25 10:15:00,57.04,57.11,56.94,56.95,15111.0,52.7532,52.8179,52.6607,52.6699,15111.0
2021-10-25 10:20:00,56.98,56.98,56.87,56.92,2600.0,52.6977,52.6977,52.596,52.6422,2600.0
2021-10-25 10:25:00,56.9,56.93,56.73,56.76,3925.0,52.6237,52.6514,52.4665,52.4942,3925.0
2021-10-25 10:30:00,56.76,56.76,56.64,56.76,3303.0,52.4942,52.4942,52.3832,52.4942,3303.0
2021-10-25 10:35:00,56.75,56.76,56.69,56.71,1900.0,52.485,52.4942,52.4295,52.448,1900.0
2021-10-25 10:40:00,56.69,56.69,56.59,56.59,3437.0,52.4295,52.4295,52.337,52.337,3437.0
2021-10-25 10:45:00,56.6,56.61,56.55,56.61,1841.0,52.3462,52.3555,52.3,52.3555,1841.0
2021-10-25 10:50:00,56.69,56.73,56.61,56.7,4566.0,52.4295,52.4665,52.3555,52.4387,4566.0
2021-10-25 10:55:00,56.74,56.77,56.71,56.74,6204.0,52.4757,52.5035,52.448,52.4757,6204.0
2021-10-25 11:00:00,56.78,56.81,56.69,56.76,3315.0,52.5127,52.5405,52.4295,52.4942,3315.0
2021-10-25 11:05:00,56.77,56.77,56.69,56.69,2958.0,52.5035,52.5035,52.4295,52.4295,2958.0
2021-10-25 11:10:00,56.7,56.81,56.7,56.81,1533.0,52.4387,52.5405,52.4387,52.5405,1533.0
2021-10-25 11:15:00,56.82,56.94,56.82,56.94,4520.0,52.5497,52.6607,52.5497,52.6607,4520.0
2021-10-25 11:20:00,56.95,56.96,56.9,56.9,1705.0,52.6699,52.6792,52.6237,52.6237,1705.0
2021-10-25 11:25:00,56.88,56.91,56.77,56.89,3616.0,52.6052,52.6329,52.5035,52.6144,3616.0
2021-10-25 11:30:00,56.89,56.89,56.83,56.86,3250.0,52.6144,52.6144,52.559,52.5867,3250.0
2021-10-25 11:35:00,56.81,56.81,56.71,56.71,1854.0,52.5405,52.5405,52.448,52.448,1854.0
2021-10-25 11:40:00,56.73,56.78,56.71,56.78,5223.0,52.4665,52.5127,52.448,52.5127,5223.0
2021-10-25 11:45:00,56.79,56.83,56.78,56.78,3510.0,52.522,52.559,52.5127,52.5127,3510.0
2021-10-25 11:50:00,56.77,56.84,56.7,56.7,4204.0,52.5035,52.5682,52.4387,52.4387,4204.0
2021-10-25 11:55:00,56.71,56.72,56.63,56.63,2044.0,52.448,52.4572,52.374,52.374,2044.0
2021-10-25 12:00:00,56.63,56.63,56.55,56.55,1432.0,52.374,52.374,52.3,52.3,1432.0
2021-10-25 12:05:00,56.56,56.63,56.54,56.6,3681.0,52.3093,52.374,52.2908,52.3462,3681.0
2021-10-25 12:10:00,56.63,56.63,56.57,56.6,2626.0,52.374,52.374,52.3185,52.3462,2626.0
2021-10-25 12:15:00,56.61,56.64,56.59,56.64,2803.0,52.3555,52.3832,52.337,52.3832,2803.0
2021-10-25 12:20:00,56.63,56.63,56.56,56.58,4000.0,52.374,52.374,52.3093,52.3277,4000.0
2021-10-25 12:25:00,56.57,56.57,56.5,56.53,2581.0,52.3185,52.3185,52.2538,52.2815,2581.0
2021-10-25 12:30:00,56.53,56.54,56.42,56.42,4473.0,52.2815,52.2908,52.1798,52.1798,4473.0
2021-10-25 12:35:00,56.41,56.48,56.37,56.45,6212.0,52.1705,52.2353,52.1335,52.2075,6212.0
2021-10-25 12:40:00,56.48,56.51,56.45,56.5,2286.0,52.2353,52.263,52.2075,52.2538,2286.0
2021-10-25 12:45:00,56.47,56.6,56.46,56.54,5943.0,52.226,52.3462,52.2168,52.2908,5943.0
2021-10-25 12:50:00,56.53,56.54,56.49,56.5,3713.0,52.2815,52.2908,52.2445,52.2538,3713.0
2021-10-25 12:55:00,56.49,56.57,56.47,56.53,289149.0,52.2445,52.3185,52.226,52.2815,289149.0
2021-10-25 13:00:00,56.52,56.65,56.52,56.64,2043.0,52.2723,52.3925,52.2723,52.3832,2043.0
2021-10-25 13:05:00,56.64,56.74,56.6,56.74,4242.0,52.3832,52.4757,52.3462,52.4757,4242.0
2021-10-25 13:10:00,56.73,56.88,56.7,56.88,3000.0,52.4665,52.6052,52.4387,52.6052,3000.0
2021-10-25 13:15:00,56.86,56.89,56.82,56.83,9547.0,52.5867,52.6144,52.5497,52.559,9547.0
2021-10-25 13:20:00,56.84,56.85,56.8,56.82,6814.0,52.5682,52.5775,52.5312,52.5497,6814.0
2021-10-25 13:25:00,56.84,56.93,56.83,56.93,1601.0,52.5682,52.6514,52.559,52.6514,1601.0
2021-10-25 13:30:00,56.93,56.95,56.9,56.91,4100.0,52.6514,52.6699,52.6237,52.6329,4100.0
2021-10-25 13:35:00,56.92,56.92,56.87,56.88,2114.0,52.6422,52.6422,52.596,52.6052,2114.0
2021-10-25 13:40:00,56.89,56.96,56.88,56.91,2630.0,52.6144,52.6792,52.6052,52.6329,2630.0
2021-10-25 13:45:00,56.91,56.99,56.91,56.98,3100.0,52.6329,52.7069,52.6329,52.6977,3100.0
2021-10-25 13:50:00,56.97,57.02,56.93,57.02,5037.0,52.6884,52.7347,52.6514,52.7347,5037.0
2021-10-25 13:55:00,57.03,57.11,57.03,57.09,3434.0,52.7439,52.8179,52.7439,52.7994,3434.0
2021-10-25 14:00:00,57.08,57.09,56.82,56.84,73839.0,52.7902,52.7994,52.5497,52.5682,73839.0
2021-10-25 14:05:00,56.87,56.88,56.73,56.73,6254.0,52.596,52.6052,52.4665,52.4665,6254.0
2021-10-25 14:10:00,56.73,56.74,56.64,56.71,5766.0,52.4665,52.4757,52.3832,52.448,5766.0
2021-10-25 14:15:00,56.74,56.75,56.68,56.69,2452.0,52.4757,52.485,52.4202,52.4295,2452.0
2021-10-25 14:20:00,56.68,56.76,56.67,56.74,3094.0,52.4202,52.4942,52.411,52.4757,3094.0
2021-10-25 14:25:00,56.74,56.77,56.73,56.74,3201.0,52.4757,52.5035,52.4665,52.4757,3201.0
2021-10-25 14:30:00,56.77,56.8,56.75,56.77,5336.0,52.5035,52.5312,52.485,52.5035,5336.0
2021-10-25 14:35:00,56.75,56.76,56.73,56.74,2420.0,52.485,52.4942,52.4665,52.4757,2420.0
2021-10-25 14:40:00,56.74,56.79,56.74,56.77,2394.0,52.4757,52.522,52.4757,52.5035,2394.0
2021-10-25 14:45:00,56.77,56.81,56.75,56.78,4301.0,52.5035,52.5405,52.485,52.5127,4301.0
2021-10-25 14:50:00,56.79,56.81,56.77,56.78,3500.0,52.522,52.5405,52.5035,52.5127,3500.0
2021-10-25 14:55:00,56.8,56.84,56.75,56.76,8082.0,52.5312,52.5682,52.485,52.4942,8082.0
2021-10-25 15:00:00,56.81,56.84,56.75,56.78,4782.0,52.5405,52.5682,52.485,52.5127,4782.0
2021-10-25 15:05:00,56.76,56.78,56.76,56.77,2042.0,52.4942,52.5127,52.4942,52.5035,2042.0
2021-10-25 15:10:00,56.76,56.76,56.71,56.72,4994.0,52.4942,52.4942,52.448,52.4572,4994.0
2021-10-25 15:15:00,56.73,56.74,56.69,56.72,3461.0,52.4665,52.4757,52.4295,52.4572,3461.0
2021-10-25 15:20:00,56.77,56.78,56.74,56.75,4041.0,52.5035,52.5127,52.4757,52.485,4041.0
2021-10-25 15:25:00,56.74,56.81,56.73,56.81,26091.0,52.4757,52.5405,52.4665,52.5405,26091.0
2021-10-25 15:30:00,56.8,56.83,56.77,56.79,9082.0,52.5312,52.559,52.5035,52.522,9082.0
2021-10-25 15:35:00,56.78,56.81,56.73,56.77,7666.0,52.5127,52.5405,52.4665,52.5035,7666.0
2021-10-25 15:40:00,56.79,56.84,56.77,56.84,13419.0,52.522,52.5682,52.5035,52.5682,13419.0
2021-10-25 15:45:00,56.84,56.86,56.8,56.8,21125.0,52.5682,52.5867,52.5312,52.5312,21125.0
2021-10-25 15:50:00,56.8,56.83,56.78,56.79,24484.0,52.5312,52.559,52.5127,52.522,24484.0
2021-10-25 15:55:00,56.79,56.82,56.76,56.81,49580.0,52.522,52.5497,52.4942,52.5405,49580.0
2021-10-26 09:30:00,57.02,57.02,56.78,56.91,15189.0,52.7347,52.7347,52.5127,52.6329,15189.0
2021-10-26 09:35:00,56.81,57.0,56.81,56.98,2093.0,52.5405,52.7162,52.5405,52.6977,2093.0
2021-10-26 09:40:00,56.86,56.96,56.77,56.77,5464.0,52.5867,52.6792,52.5035,52.5035,5464.0
2021-10-26 09:45:00,56.83,57.06,56.81,57.05,2120.0,52.559,52.7717,52.5405,52.7624,2120.0
2021-10-26 09:50:00,57.15,57.31,57.15,57.16,5410.0,52.8549,53.0029,52.8549,52.8642,5410.0
2021-10-26 09:55:00,57.13,57.28,57.11,57.17,1300.0,52.8364,52.9751,52.8179,52.8734,1300.0
2021-10-26 10:00:00,57.13,57.22,57.08,57.22,4782.0,52.8364,52.9196,52.7902,52.9196,4782.0
2021-10-26 10:05:00,57.32,57.34,57.15,57.2,4008.0,53.0121,53.0306,52.8549,52.9012,4008.0
2021-10-26 10:10:00,57.25,57.3,57.21,57.23,3340.0,52.9474,52.9936,52.9104,52.9289,3340.0
2021-10-26 10:15:00,57.27,57.34,57.21,57.3,4660.0,52.9659,53.0306,52.9104,52.9936,4660.0
2021-10-26 10:20:00,57.3,57.47,57.25,57.47,38249.0,52.9936,53.1509,52.9474,53.1509,38249.0
2021-10-26 10:25:00,57.42,57.42,57.24,57.28,3520.0,53.1046,53.1046,52.9381,52.9751,3520.0
2021-10-26 10:30:00,57.2,57.22,57.1,57.13,2201.0,52.9012,52.9196,52.8087,52.8364,2201.0
2021-10-26 10:35:00,57.14,57.2,57.13,57.19,2352.0,52.8457,52.9012,52.8364,52.8919,2352.0
2021-10-26 10:40:00,57.14,57.17,57.06,57.13,2573.0,52.8457,52.8734,52.7717,52.8364,2573.0
2021-10-26 10:45:00,57.18,57.22,57.17,57.2,4357.0,52.8827,52.9196,52.8734,52.9012,4357.0
2021-10-26 10:50:00,57.21,57.32,57.21,57.29,1810.0,52.9104,53.0121,52.9104,52.9844,1810.0
2021-10-26 10:55:00,57.27,57.27,57.24,57.26,849.0,52.9659,52.9659,52.9381,52.9566,849.0
2021-10-26 11:00:00,57.25,57.25,57.15,57.15,1248.0,52.9474,52.9474,52.8549,52.8549,1248.0
2021-10-26 11:05:00,57.13,57.16,57.05,57.06,1216.0,52.8364,52.8642,52.7624,52.7717,1216.0
2021-10-26 11:10:00,57.07,57.09,56.99,56.99,6852.0,52.7809,52.7994,52.7069,52.7069,6852.0
2021-10-26 11:15:00,57.02,57.05,56.95,56.99,5087.0,52.7347,52.7624,52.6699,52.7069,5087.0
2021-10-26 11:20:00,57.02,57.04,57.0,57.0,4501.0,52.7347,52.7532,52.7162,52.7162,4501.0
2021-10-26 11:25:00,56.97,57.01,56.97,57.01,2366.0,52.6884,52.7254,52.6884,52.7254,2366.0
2021-10-26 11:30:00,57.02,57.02,56.91,56.91,3847.0,52.7347,52.7347,52.6329,52.6329,3847.0
2021-10-26 11:35:00,56.9,57.0,56.88,57.0,2404.0,52.6237,52.7162,52.6052,52.7162,2404.0
2021-10-26 11:40:00,57.01,57.1,57.01,57.07,2023.0,52.7254,52.8087,52.7254,52.7809,2023.0
2021-10-26 11:45:00,57.05,57.05,56.98,56.99,1734.0,52.7624,52.7624,52.6977,52.7069,1734.0
2021-10-26 11:50:00,56.98,57.05,56.98,57.05,2495.0,52.6977,52.7624,52.6977,52.7624,2495.0
2021-10-26 11:55:00,57.04,57.05,56.93,56.93,1809.0,52.7532,52.7624,52.6514,52.6514,1809.0
2021-10-26 12:00:00,56.88,56.88,56.72,56.73,3253.0,52.6052,52.6052,52.4572,52.4665,3253.0
2021-10-26 12:05:00,56.71,56.78,56.7,56.73,5357.0,52.448,52.5127,52.4387,52.4665,5357.0
2021-10-26 12:10:00,56.73,56.74,56.67,56.67,1652.0,52.4665,52.4757,52.411,52.411,1652.0
2021-10-26 12:15:00,56.7,56.82,56.68,56.78,4608.0,52.4387,52.5497,52.4202,52.5127,4608.0
2021-10-26 12:20:00,56.77,56.77,56.65,56.66,6568.0,52.5035,52.5035,52.3925,52.4017,6568.0
2021-10-26 12:25:00,56.66,56.71,56.65,56.65,9301.0,52.4017,52.448,52.3925,52.3925,9301.0
2021-10-26 12:30:00,56.64,56.65,56.58,56.58,2162.0,52.3832,52.3925,52.3277,52.3277,2162.0
2021-10-26 12:35:00,56.54,56.57,56.4,56.4,5030.0,52.2908,52.3185,52.1613,52.1613,5030.0
2021-10-26 12:40:00,56.35,56.36,56.19,56.22,6844.0,52.115,52.1243,51.9671,51.9948,6844.0
2021-10-26 12:45:00,56.22,56.22,56.08,56.09,6203.0,51.9948,51.9948,51.8653,51.8746,6203.0
2021-10-26 12:50:00,56.12,56.28,56.11,56.28,4957.0,51.9023,52.0503,51.8931,52.0503,4957.0
2021-10-26 12:55:00,56.28,56.36,56.24,56.35,5948.0,52.0503,52.1243,52.0133,52.115,5948.0
2021-10-26 13:00:00,56.29,56.39,56.29,56.39,2295.0,52.0595,52.152,52.0595,52.152,2295.0
2021-10-26 13:05:00,56.38,56.48,56.38,56.47,2725.0,52.1428,52.2353,52.1428,52.226,2725.0
2021-10-26 13:10:00,56.45,56.53,56.44,56.5,4195.0,52.2075,52.2815,52.1983,52.2538,4195.0
2021-10-26 13:15:00,56.51,56.55,56.48,56.5,5419.0,52.263,52.3,52.2353,52.2538,5419.0
2021-10-26 13:20:00,56.51,56.51,56.41,56.43,11247.0,52.263,52.263,52.1705,52.189,11247.0
2021-10-26 13:25:00,56.42,56.51,56.42,56.46,1706.0,52.1798,52.263,52.1798,52.2168,1706.0
2021-10-26 13:30:00,56.47,56.6,56.45,56.6,2665.0,52.226,52.3462,52.2075,52.3462,2665.0
2021-10-26 13:35:00,56.59,56.74,56.59,56.7,20588.0,52.337,52.4757,52.337,52.4387,20588.0
2021-10-26 13:40:00,56.68,56.68,56.55,56.59,1500.0,52.4202,52.4202,52.3,52.337,1500.0
2021-10-26 13:45:00,56.61,56.67,56.56,56.6,5396.0,52.3555,52.411,52.3093,52.3462,5396.0
2021-10-26 13:50:00,56.62,56.62,56.53,56.55,2656.0,52.3647,52.3647,52.2815,52.3,2656.0
2021-10-26 13:55:00,56.54,56.57,56.52,56.57,2785.0,52.2908,52.3185,52.2723,52.3185,2785.0
2021-10-26 14:00:00,56.61,56.63,56.57,56.57,4031.0,52.3555,52.374,52.3185,52.3185,4031.0
2021-10-26 14:05:00,56.57,56.61,56.57,56.61,2000.0,52.3185,52.3555,52.3185,52.3555,2000.0
2021-10-26 14:10:00,56.62,56.73,56.6,56.71,6887.0,52.3647,52.4665,52.3462,52.448,6887.0
2021-10-26 14:15:00,56.71,56.73,56.66,56.67,10171.0,52.448,52.4665,52.4017,52.411,10171.0
2021-10-26 14:20:00,56.66,56.66,56.53,56.54,2023.0,52.4017,52.4017,52.2815,52.2908,2023.0
2021-10-26 14:25:00,56.53,56.59,56.51,56.57,2683.0,52.2815,52.337,52.263,52.3185,2683.0
2021-10-26 14:30:00,56.59,56.63,56.59,56.61,1721.0,52.337,52.374,52.337,52.3555,1721.0
2021-10-26 14:35:00,56.63,56.65,56.58,56.59,4112.0,52.374,52.3925,52.3277,52.337,4112.0
2021-10-26 14:40:00,56.55,56.6,56.55,56.58,3761.0,52.3,52.3462,52.3,52.3277,3761.0
2021-10-26 14:45:00,56.57,56.57,56.51,56.52,3751.0,52.3185,52.3185,52.263,52.2723,3751.0
2021-10-26 14:50:00,56.52,56.55,56.49,56.52,3020.0,52.2723,52.3,52.2445,52.2723,3020.0
2021-10-26 14:55:00,56.51,56.54,56.49,56.54,2624.0,52.263,52.2908,52.2445,52.2908,2624.0
2021-10-26 15:00:00,56.54,56.57,56.53,56.54,3475.0,52.2908,52.3185,52.2815,52.2908,3475.0
2021-10-26 15:05:00,56.54,56.61,56.53,56.58,11098.0,52.2908,52.3555,52.2815,52.3277,11098.0
2021-10-26 15:10:00,56.58,56.6,56.56,56.6,2003.0,52.3277,52.3462,52.3093,52.3462,2003.0
2021-10-26 15:15:00,56.61,56.65,56.58,56.58,3237.0,52.3555,52.3925,52.3277,52.3277,3237.0
2021-10-26 15:20:00,56.58,56.58,56.49,56.5,3278.0,52.3277,52.3277,52.2445,52.2538,3278.0
2021-10-26 15:25:00,56.51,56.54,56.36,56.42,28125.0,52.263,52.2908,52.1243,52.1798,28125.0
2021-10-26 15:30:00,56.46,56.46,56.36,56.39,8824.0,52.2168,52.2168,52.1243,52.152,8824.0
2021-10-26 15:35:00,56.38,56.38,56.23,56.23,9986.0,52.1428,52.1428,52.0041,52.0041,9986.0
2021-10-26 15:40:00,56.24,56.29,56.19,56.19,18148.0,52.0133,52.0595,51.9671,51.9671,18148.0
2021-10-26 15:45:00,56.21,56.22,56.13,56.14,18932.0,51.9856,51.9948,51.9116,51.9208,18932.0
2021-10-26 15:50:00,56.13,56.22,56.1,56.21,26162.0,51.9116,51.9948,51.8838,51.9856,26162.0
2021-10-26 15:55:00,56.21,56.23,56.14,56.19,52201.0,51.9856,52.0041,51.9208,51.9671,52201.0
2021-10-27 09:30:00,55.63,55.77,55.35,55.39,18648.0,51.4491,51.5786,51.1902,51.2272,18648.0
2021-10-27 09:35:00,55.48,55.74,55.48,55.73,3686.0,51.3104,51.5509,51.3104,51.5416,3686.0
2021-10-27 09:40:00,55.71,55.79,55.55,55.66,4814.0,51.5231,51.5971,51.3752,51.4769,4814.0
2021-10-27 09:45:00,55.63,55.83,55.58,55.75,7425.0,51.4491,51.6341,51.4029,51.5601,7425.0
2021-10-27 09:50:00,55.63,55.84,55.63,55.84,4913.0,51.4491,51.6434,51.4491,51.6434,4913.0
2021-10-27 09:55:00,55.86,55.87,55.61,55.66,6325.0,51.6619,51.6711,51.4306,51.4769,6325.0
2021-10-27 10:00:00,55.68,55.8,55.66,55.76,5936.0,51.4954,51.6064,51.4769,51.5694,5936.0
2021-10-27 10:05:00,55.77,55.96,55.74,55.93,7132.0,51.5786,51.7543,51.5509,51.7266,7132.0
2021-10-27 10:10:00,55.96,55.98,55.89,55.91,7100.0,51.7543,51.7728,51.6896,51.7081,7100.0
2021-10-27 10:15:00,55.92,55.99,55.87,55.88,4738.0,51.7173,51.7821,51.6711,51.6804,4738.0
2021-10-27 10:20:00,55.84,55.93,55.79,55.8,4052.0,51.6434,51.7266,51.5971,51.6064,4052.0
2021-10-27 10:25:00,55.79,55.8,55.46,55.46,2221.0,51.5971,51.6064,51.2919,51.2919,2221.0
2021-10-27 10:30:00,55.42,55.47,55.35,55.39,12304.0,51.2549,51.3012,51.1902,51.2272,12304.0
2021-10-27 10:35:00,55.4,55.41,55.2,55.23,13564.0,51.2364,51.2457,51.0515,51.0792,13564.0
2021-10-27 10:40:00,55.25,55.37,55.24,55.36,4527.0,51.0977,51.2087,51.0885,51.1994,4527.0
2021-10-27 10:45:00,55.34,55.49,55.22,55.44,7316.0,51.1809,51.3197,51.07,51.2734,7316.0
2021-10-27 10:50:00,55.42,55.55,55.39,55.45,13119.0,51.2549,51.3752,51.2272,51.2827,13119.0
2021-10-27 10:55:00,55.45,55.62,55.45,55.62,4849.0,51.2827,51.4399,51.2827,51.4399,4849.0
2021-10-27 11:00:00,55.65,55.82,55.65,55.76,4836.0,51.4676,51.6249,51.4676,51.5694,4836.0
2021-10-27 11:05:00,55.77,55.86,55.74,55.86,8894.0,51.5786,51.6619,51.5509,51.6619,8894.0
2021-10-27 11:10:00,55.85,55.86,55.79,55.8,3974.0,51.6526,51.6619,51.5971,51.6064,3974.0
2021-10-27 11:15:00,55.82,55.84,55.73,55.73,4774.0,51.6249,51.6434,51.5416,51.5416,4774.0
2021-10-27 11:20:00,55.71,55.71,55.53,55.53,3811.0,51.5231,51.5231,51.3567,51.3567,3811.0
2021-10-27 11:25:00,55.45,55.49,55.45,55.48,4566.0,51.2827,51.3197,51.2827,51.3104,4566.0
2021-10-27 11:30:00,55.5,55.64,55.49,55.59,3086.0,51.3289,51.4584,51.3197,51.4122,3086.0
2021-10-27 11:35:00,55.57,55.59,55.51,55.59,5009.0,51.3937,51.4122,51.3382,51.4122,5009.0
2021-10-27 11:40:00,55.6,55.71,55.58,55.6,4216.0,51.4214,51.5231,51.4029,51.4214,4216.0
2021-10-27 11:45:00,55.61,55.63,55.49,55.49,4142.0,51.4306,51.4491,51.3197,51.3197,4142.0
2021-10-27 11:50:00,55.48,55.48,55.32,55.35,9282.0,51.3104,51.3104,51.1624,51.1902,9282.0
2021-10-27 11:55:00,55.33,55.38,55.21,55.25,3908.0,51.1717,51.2179,51.0607,51.0977,3908.0
2021-10-27 12:00:00,55.26,55.26,55.13,55.13,5009.0,51.107,51.107,50.9867,50.9867,5009.0
2021-10-27 12:05:00,55.16,55.25,55.16,55.2,3115.0,51.0145,51.0977,51.0145,51.0515,3115.0
2021-10-27 12:10:00,55.21,55.23,55.12,55.15,7217.0,51.0607,51.0792,50.9775,51.0052,7217.0
2021-10-27 12:15:00,55.14,55.17,55.11,55.17,1300.0,50.996,51.0237,50.9682,51.0237,1300.0
2021-10-27 12:20:00,55.19,55.29,55.19,55.25,3588.0,51.0422,51.1347,51.0422,51.0977,3588.0
2021-10-27 12:25:00,55.23,55.26,55.15,55.19,3482.0,51.0792,51.107,51.0052,51.0422,3482.0
2021-10-27 12:30:00,55.17,55.17,55.08,55.11,7815.0,51.0237,51.0237,50.9405,50.9682,7815.0
2021-10-27 12:35:00,55.12,55.12,54.97,54.98,10425.0,50.9775,50.9775,50.8387,50.848,10425.0
2021-10-27 12:40:00,54.98,55.04,54.95,55.04,5693.0,50.848,50.9035,50.8202,50.9035,5693.0
2021-10-27 12:45:00,55.04,55.1,55.01,55.1,3861.0,50.9035,50.959,50.8757,50.959,3861.0
2021-10-27 12:50:00,55.13,55.18,55.13,55.15,2338.0,50.9867,51.033,50.9867,51.0052,2338.0
2021-10-27 12:55:00,55.13,55.22,55.13,55.21,6584.0,50.9867,51.07,50.9867,51.0607,6584.0
2021-10-27 13:00:00,55.21,55.21,55.07,55.09,3900.0,51.0607,51.0607,50.9312,50.9497,3900.0
2021-10-27 13:05:00,55.08,55.18,55.06,55.17,5274.0,50.9405,51.033,50.922,51.0237,5274.0
2021-10-27 13:10:00,55.17,55.19,55.14,55.18,2368.0,51.0237,51.0422,50.996,51.033,2368.0
2021-10-27 13:15:00,55.2,55.2,55.12,55.19,1627.0,51.0515,51.0515,50.9775,51.0422,1627.0
2021-10-27 13:20:00,55.18,55.19,55.15,55.16,1910.0,51.033,51.0422,51.0052,51.0145,1910.0
2021-10-27 13:25:00,55.15,55.16,55.06,55.07,3159.0,51.0052,51.0145,50.922,50.9312,3159.0
2021-10-27 13:30:00,55.09,55.13,55.0,55.03,5296.0,50.9497,50.9867,50.8665,50.8942,5296.0
2021-10-27 13:35:00,55.06,55.1,55.01,55.1,2270.0,50.922,50.959,50.8757,50.959,2270.0
2021-10-27 13:40:00,55.08,55.22,55.08,55.22,3196.0,50.9405,51.07,50.9405,51.07,3196.0
2021-10-27 13:45:00,55.23,55.26,55.16,55.16,4286.0,51.0792,51.107,51.0145,51.0145,4286.0
2021-10-27 13:50:00,55.16,55.23,55.15,55.18,3153.0,51.0145,51.0792,51.0052,51.033,3153.0
2021-10-27 13:55:00,55.19,55.24,55.15,55.24,5721.0,51.0422,51.0885,51.0052,51.0885,5721.0
2021-10-27 14:00:00,55.22,55.28,55.19,55.25,1960.0,51.07,51.1254,51.0422,51.0977,1960.0
2021-10-27 14:05:00,55.26,55.28,55.17,55.21,9442.0,51.107,51.1254,51.0237,51.0607,9442.0
2021-10-27 14:10:00,55.24,55.28,55.2,55.26,7579.0,51.0885,51.1254,51.0515,51.107,7579.0
2021-10-27 14:15:00,55.25,55.28,55.22,55.27,6158.0,51.0977,51.1254,51.07,51.1162,6158.0
2021-10-27 14:20:00,55.29,55.36,55.29,55.36,2472.0,51.1347,51.1994,51.1347,51.1994,2472.0
2021-10-27 14:25:00,55.33,55.35,55.29,55.29,3018.0,51.1717,51.1902,51.1347,51.1347,3018.0
2021-10-27 14:30:00,55.28,55.28,55.2,55.25,5798.0,51.1254,51.1254,51.0515,51.0977,5798.0
2021-10-27 14:35:00,55.24,55.25,55.19,55.19,3088.0,51.0885,51.0977,51.0422,51.0422,3088.0
2021-10-27 14:40:00,55.19,55.19,55.12,55.15,10410.0,51.0422,51.0422,50.9775,51.0052,10410.0
2021-10-27 14:45:00,55.15,55.21,55.14,55.17,4138.0,51.0052,51.0607,50.996,51.0237,4138.0
2021-10-27 14:50:00,55.15,55.17,55.12,55.12,3442.0,51.0052,51.0237,50.9775,50.9775,3442.0
2021-10-27 14:55:00,55.11,55.11,55.01,55.09,6889.0,50.9682,50.9682,50.8757,50.9497,6889.0
2021-10-27 15:00:00,55.06,55.06,54.98,54.98,6672.0,50.922,50.922,50.848,50.848,6672.0
2021-10-27 15:05:00,54.93,54.95,54.92,54.93,5001.0,50.8018,50.8202,50.7925,50.8018,5001.0
2021-10-27 15:10:00,54.9,54.9,54.76,54.76,10222.0,50.774,50.774,50.6445,50.6445,10222.0
2021-10-27 15:15:00,54.74,54.74,54.69,54.71,7176.0,50.626,50.626,50.5798,50.5983,7176.0
2021-10-27 15:20:00,54.7,54.84,54.69,54.84,14113.0,50.589,50.7185,50.5798,50.7185,14113.0
2021-10-27 15:25:00,54.8,54.87,54.74,54.81,6378.0,50.6815,50.7463,50.626,50.6908,6378.0
2021-10-27 15:30:00,54.82,54.91,54.78,54.9,14138.0,50.7,50.7833,50.663,50.774,14138.0
2021-10-27 15:35:00,54.89,55.04,54.89,55.04,9495.0,50.7648,50.9035,50.7648,50.9035,9495.0
2021-10-27 15:40:00,55.05,55.07,54.97,55.01,11467.0,50.9127,50.9312,50.8387,50.8757,11467.0
2021-10-27 15:45:00,55.01,55.01,54.88,54.92,14329.0,50.8757,50.8757,50.7555,50.7925,14329.0
2021-10-27 15:50:00,54.9,54.9,54.8,54.85,32171.0,50.774,50.774,50.6815,50.7278,32171.0
2021-10-27 15:55:00,54.85,54.9,54.77,54.82,79847.0,50.7278,50.774,50.6538,50.7,79847.0
2021-10-28 09:30:00,54.47,54.7,54.28,54.58,14520.0,50.4675,50.6806,50.2915,50.5694,14520.0
2021-10-28 09:35:00,54.47,54.49,54.25,54.49,7116.0,50.4675,50.486,50.2637,50.486,7116.0
2021-10-28 09:40:00,54.5,54.56,54.38,54.41,5002.0,50.4953,50.5509,50.3841,50.4119,5002.0
2021-10-28 09:45:00,54.48,54.53,54.32,54.5,3147.0,50.4768,50.5231,50.3285,50.4953,3147.0
2021-10-28 09:50:00,54.64,54.74,54.6,54.69,1000.0,50.625,50.7177,50.588,50.6714,1000.0
2021-10-28 09:55:00,54.79,54.9,54.72,54.86,1401.0,50.764,50.8659,50.6991,50.8289,1401.0
2021-10-28 10:00:00,54.78,54.94,54.78,54.86,3455.0,50.7547,50.903,50.7547,50.8289,3455.0
2021-10-28 10:05:00,54.71,54.79,54.65,54.65,2458.0,50.6899,50.764,50.6343,50.6343,2458.0
2021-10-28 10:10:00,54.68,54.84,54.68,54.84,5271.0,50.6621,50.8103,50.6621,50.8103,5271.0
2021-10-28 10:15:00,54.87,54.91,54.83,54.89,3355.0,50.8381,50.8752,50.8011,50.8567,3355.0
2021-10-28 10:20:00,54.84,55.1,54.84,55.03,4203.0,50.8103,51.0512,50.8103,50.9864,4203.0
2021-10-28 10:25:00,55.05,55.28,55.04,55.28,5763.0,51.0049,51.218,50.9956,51.218,5763.0
2021-10-28 10:30:00,55.25,55.3,55.14,55.16,3613.0,51.1902,51.2365,51.0883,51.1068,3613.0
2021-10-28 10:35:00,55.19,55.22,55.16,55.18,6976.0,51.1346,51.1624,51.1068,51.1253,6976.0
2021-10-28 10:40:00,55.26,55.26,55.06,55.07,3775.0,51.1995,51.1995,51.0142,51.0234,3775.0
2021-10-28 10:45:00,55.09,55.14,55.03,55.06,2111.0,51.042,51.0883,50.9864,51.0142,2111.0
2021-10-28 10:50:00,55.03,55.18,55.03,55.07,2714.0,50.9864,51.1253,50.9864,51.0234,2714.0
2021-10-28 10:55:00,55.01,55.09,54.98,55.05,2004.0,50.9678,51.042,50.94,51.0049,2004.0
2021-10-28 11:00:00,55.07,55.07,55.0,55.01,2255.0,51.0234,51.0234,50.9586,50.9678,2255.0
2021-10-28 11:05:00,55.0,55.0,54.83,54.84,18141.0,50.9586,50.9586,50.8011,50.8103,18141.0
2021-10-28 11:10:00,54.84,54.94,54.78,54.79,4204.0,50.8103,50.903,50.7547,50.764,4204.0
2021-10-28 11:15:00,54.83,54.83,54.66,54.7,2359.0,50.8011,50.8011,50.6436,50.6806,2359.0
2021-10-28 11:20:00,54.74,54.84,54.74,54.82,4203.0,50.7177,50.8103,50.7177,50.7918,4203.0
2021-10-28 11:25:00,54.85,54.87,54.79,54.84,2228.0,50.8196,50.8381,50.764,50.8103,2228.0
2021-10-28 11:30:00,54.85,54.93,54.83,54.93,2855.0,50.8196,50.8937,50.8011,50.8937,2855.0
2021-10-28 11:35:00,54.95,54.96,54.91,54.96,2279.0,50.9122,50.9215,50.8752,50.9215,2279.0
2021-10-28 11:40:00,54.97,54.97,54.91,54.93,2874.0,50.9308,50.9308,50.8752,50.8937,2874.0
2021-10-28 11:45:00,54.99,54.99,54.86,54.87,9433.0,50.9493,50.9493,50.8289,50.8381,9433.0
2021-10-28 11:50:00,54.82,54.87,54.8,54.82,2324.0,50.7918,50.8381,50.7733,50.7918,2324.0
2021-10-28 11:55:00,54.81,54.83,54.72,54.77,5307.0,50.7825,50.8011,50.6991,50.7455,5307.0
2021-10-28 12:00:00,54.78,54.78,54.73,54.73,2123.0,50.7547,50.7547,50.7084,50.7084,2123.0
2021-10-28 12:05:00,54.75,54.79,54.75,54.77,2608.0,50.7269,50.764,50.7269,50.7455,2608.0
2021-10-28 12:10:00,54.77,54.77,54.73,54.73,1687.0,50.7455,50.7455,50.7084,50.7084,1687.0
2021-10-28 12:15:00,54.74,54.78,54.71,54.78,4751.0,50.7177,50.7547,50.6899,50.7547,4751.0
2021-10-28 12:20:00,54.84,54.84,54.76,54.79,5421.0,50.8103,50.8103,50.7362,50.764,5421.0
2021-10-28 12:25:00,54.77,54.77,54.68,54.69,6813.0,50.7455,50.7455,50.6621,50.6714,6813.0
2021-10-28 12:30:00,54.68,54.68,54.64,54.65,2434.0,50.6621,50.6621,50.625,50.6343,2434.0
2021-10-28 12:35:00,54.63,54.66,54.58,54.58,5687.0,50.6158,50.6436,50.5694,50.5694,5687.0
2021-10-28 12:40:00,54.56,54.6,54.55,54.6,3139.0,50.5509,50.588,50.5416,50.588,3139.0
2021-10-28 12:45:00,54.6,54.8,54.6,54.79,4344.0,50.588,50.7733,50.588,50.764,4344.0
2021-10-28 12:50:00,54.79,54.83,54.78,54.82,4381.0,50.764,50.8011,50.7547,50.7918,4381.0
2021-10-28 12:55:00,54.85,54.87,54.79,54.85,2830.0,50.8196,50.8381,50.764,50.8196,2830.0
2021-10-28 13:00:00,54.84,54.88,54.82,54.86,2265.0,50.8103,50.8474,50.7918,50.8289,2265.0
2021-10-28 13:05:00,54.87,54.9,54.86,54.9,1252.0,50.8381,50.8659,50.8289,50.8659,1252.0
2021-10-28 13:10:00,54.89,54.91,54.86,54.88,3244.0,50.8567,50.8752,50.8289,50.8474,3244.0
2021-10-28 13:15:00,54.88,54.88,54.8,54.8,2818.0,50.8474,50.8474,50.7733,50.7733,2818.0
2021-10-28 13:20:00,54.78,54.79,54.77,54.79,407.0,50.7547,50.764,50.7455,50.764,407.0
2021-10-28 13:25:00,54.79,54.83,54.78,54.83,4602.0,50.764,50.8011,50.7547,50.8011,4602.0
2021-10-28 13:30:00,54.83,54.89,54.83,54.86,2222.0,50.8011,50.8567,50.8011,50.8289,2222.0
2021-10-28 13:35:00,54.85,54.93,54.85,54.92,4613.0,50.8196,50.8937,50.8196,50.8845,4613.0
2021-10-28 13:40:00,54.94,54.95,54.9,54.93,6270.0,50.903,50.9122,50.8659,50.8937,6270.0
2021-10-28 13:45:00,54.95,54.95,54.83,54.84,5939.0,50.9122,50.9122,50.8011,50.8103,5939.0
2021-10-28 13:50:00,54.85,54.91,54.85,54.88,3238.0,50.8196,50.8752,50.8196,50.8474,3238.0
2021-10-28 13:55:00,54.86,54.88,54.85,54.86,2949.0,50.8289,50.8474,50.8196,50.8289,2949.0
2021-10-28 14:00:00,54.87,54.91,54.83,54.9,8971.0,50.8381,50.8752,50.8011,50.8659,8971.0
2021-10-28 14:05:00,54.91,54.95,54.88,54.91,6181.0,50.8752,50.9122,50.8474,50.8752,6181.0
2021-10-28 14:10:00,54.91,54.94,54.9,54.91,16963.0,50.8752,50.903,50.8659,50.8752,16963.0
2021-10-28 14:15:00,54.94,54.99,54.9,54.98,19402.0,50.903,50.9493,50.8659,50.94,19402.0
2021-10-28 14:20:00,54.98,55.08,54.95,55.08,7053.0,50.94,51.0327,50.9122,51.0327,7053.0
2021-10-28 14:25:00,55.08,55.08,55.05,55.07,2565.0,51.0327,51.0327,51.0049,51.0234,2565.0
2021-10-28 14:30:00,55.07,55.07,54.91,54.93,6229.0,51.0234,51.0234,50.8752,50.8937,6229.0
2021-10-28 14:35:00,54.92,54.93,54.88,54.89,8068.0,50.8845,50.8937,50.8474,50.8567,8068.0
2021-10-28 14:40:00,54.9,54.9,54.83,54.83,4245.0,50.8659,50.8659,50.8011,50.8011,4245.0
2021-10-28 14:45:00,54.83,54.86,54.8,54.84,3659.0,50.8011,50.8289,50.7733,50.8103,3659.0
2021-10-28 14:50:00,54.87,54.87,54.81,54.85,4404.0,50.8381,50.8381,50.7825,50.8196,4404.0
2021-10-28 14:55:00,54.84,54.84,54.69,54.71,7186.0,50.8103,50.8103,50.6714,50.6899,7186.0
2021-10-28 15:00:00,54.7,54.72,54.66,54.66,2926.0,50.6806,50.6991,50.6436,50.6436,2926.0
2021-10-28 15:05:00,54.67,54.73,54.63,54.73,10282.0,50.6528,50.7084,50.6158,50.7084,10282.0
2021-10-28 15:10:00,54.71,54.73,54.65,54.65,11108.0,50.6899,50.7084,50.6343,50.6343,11108.0
2021-10-28 15:15:00,54.66,54.69,54.64,54.69,7312.0,50.6436,50.6714,50.625,50.6714,7312.0
2021-10-28 15:20:00,54.7,54.76,54.57,54.59,5655.0,50.6806,50.7362,50.5602,50.5787,5655.0
2021-10-28 15:25:00,54.61,54.63,54.54,54.55,4834.0,50.5972,50.6158,50.5324,50.5416,4834.0
2021-10-28 15:30:00,54.55,54.63,54.53,54.58,12606.0,50.5416,50.6158,50.5231,50.5694,12606.0
2021-10-28 15:35:00,54.59,54.78,54.59,54.75,14791.0,50.5787,50.7547,50.5787,50.7269,14791.0
2021-10-28 15:40:00,54.75,54.85,54.75,54.78,24117.0,50.7269,50.8196,50.7269,50.7547,24117.0
2021-10-28 15:45:00,54.77,54.96,54.76,54.93,28709.0,50.7455,50.9215,50.7362,50.8937,28709.0
2021-10-28 15:50:00,54.95,55.11,54.95,55.11,27363.0,50.9122,51.0605,50.9122,51.0605,27363.0
2021-10-28 15:55:00,55.12,55.29,55.12,55.24,92928.0,51.0698,51.2273,51.0698,51.1809,92928.0
2021-10-29 09:30:00,55.22,55.51,55.0,55.17,9564.0,51.1624,51.4311,50.9586,51.1161,9564.0
2021-10-29 09:35:00,55.27,55.35,55.09,55.35,2230.0,51.2087,51.2829,51.042,51.2829,2230.0
2021-10-29 09:40:00,55.32,55.37,55.2,55.36,2481.0,51.2551,51.3014,51.1439,51.2921,2481.0
2021-10-29 09:45:00,55.4,55.4,55.18,55.26,7005.0,51.3292,51.3292,51.1253,51.1995,7005.0
2021-10-29 09:50:00,55.3,55.37,55.22,55.37,4578.0,51.2365,51.3014,51.1624,51.3014,4578.0
2021-10-29 09:55:00,55.34,55.42,55.23,55.26,1300.0,51.2736,51.3477,51.1717,51.1995,1300.0
2021-10-29 10:00:00,55.26,55.27,55.11,55.19,3688.0,51.1995,51.2087,51.0605,51.1346,3688.0
2021-10-29 10:05:00,55.16,55.18,54.99,54.99,8911.0,51.1068,51.1253,50.9493,50.9493,8911.0
2021-10-29 10:10:00,54.96,54.99,54.71,54.79,5282.0,50.9215,50.9493,50.6899,50.764,5282.0
2021-10-29 10:15:00,54.8,54.8,54.55,54.55,3533.0,50.7733,50.7733,50.5416,50.5416,3533.0
2021-10-29 10:20:00,54.6,54.65,54.55,54.57,4993.0,50.588,50.6343,50.5416,50.5602,4993.0
2021-10-29 10:25:00,54.51,54.52,54.45,54.5,2689.0,50.5046,50.5138,50.449,50.4953,2689.0
2021-10-29 10:30:00,54.49,54.58,54.47,54.53,1706.0,50.486,50.5694,50.4675,50.5231,1706.0
2021-10-29 10:35:00,54.55,54.6,54.52,54.57,2201.0,50.5416,50.588,50.5138,50.5602,2201.0
2021-10-29 10:40:00,54.6,54.64,54.55,54.56,3961.0,50.588,50.625,50.5416,50.5509,3961.0
2021-10-29 10:45:00,54.57,54.7,54.56,54.68,4490.0,50.5602,50.6806,50.5509,50.6621,4490.0
2021-10-29 10:50:00,54.67,54.82,54.67,54.78,2700.0,50.6528,50.7918,50.6528,50.7547,2700.0
2021-10-29 10:55:00,54.77,54.83,54.74,54.75,5065.0,50.7455,50.8011,50.7177,50.7269,5065.0
2021-10-29 11:00:00,54.71,54.79,54.71,54.77,3665.0,50.6899,50.764,50.6899,50.7455,3665.0
2021-10-29 11:05:00,54.78,54.82,54.73,54.82,6108.0,50.7547,50.7918,50.7084,50.7918,6108.0
2021-10-29 11:10:00,54.86,54.89,54.75,54.75,3956.0,50.8289,50.8567,50.7269,50.7269,3956.0
2021-10-29 11:15:00,54.76,54.84,54.72,54.82,4378.0,50.7362,50.8103,50.6991,50.7918,4378.0
2021-10-29 11:20:00,54.84,54.88,54.81,54.84,2995.0,50.8103,50.8474,50.7825,50.8103,2995.0
2021-10-29 11:25:00,54.81,54.85,54.72,54.77,4953.0,50.7825,50.8196,50.6991,50.7455,4953.0
2021-10-29 11:30:00,54.76,54.8,54.75,54.76,6715.0,50.7362,50.7733,50.7269,50.7362,6715.0
2021-10-29 11:35:00,54.75,54.77,54.71,54.72,2528.0,50.7269,50.7455,50.6899,50.6991,2528.0
2021-10-29 11:40:00,54.73,54.75,54.58,54.59,3396.0,50.7084,50.7269,50.5694,50.5787,3396.0
2021-10-29 11:45:00,54.59,54.62,54.52,54.54,3466.0,50.5787,50.6065,50.5138,50.5324,3466.0
2021-10-29 11:50:00,54.54,54.67,54.54,54.67,2562.0,50.5324,50.6528,50.5324,50.6528,2562.0
2021-10-29 11:55:00,54.65,54.73,54.62,54.62,5122.0,50.6343,50.7084,50.6065,50.6065,5122.0
2021-10-29 12:00:00,54.62,54.64,54.6,54.64,2321.0,50.6065,50.625,50.588,50.625,2321.0
2021-10-29 12:05:00,54.62,54.7,54.58,54.7,2612.0,50.6065,50.6806,50.5694,50.6806,2612.0
2021-10-29 12:10:00,54.71,54.74,54.69,54.72,5077.0,50.6899,50.7177,50.6714,50.6991,5077.0
2021-10-29 12:15:00,54.73,54.8,54.7,54.72,3157.0,50.7084,50.7733,50.6806,50.6991,3157.0
2021-10-29 12:20:00,54.73,54.73,54.64,54.67,4235.0,50.7084,50.7084,50.625,50.6528,4235.0
2021-10-29 12:25:00,54.68,54.68,54.56,54.67,4135.0,50.6621,50.6621,50.5509,50.6528,4135.0
2021-10-29 12:30:00,54.65,54.65,54.53,54.53,1984.0,50.6343,50.6343,50.5231,50.5231,1984.0
2021-10-29 12:35:00,54.56,54.6,54.56,54.58,2937.0,50.5509,50.588,50.5509,50.5694,2937.0
2021-10-29 12:40:00,54.59,54.64,54.59,54.64,3936.0,50.5787,50.625,50.5787,50.625,3936.0
2021-10-29 12:45:00,54.64,54.68,54.62,54.63,3745.0,50.625,50.6621,50.6065,50.6158,3745.0
2021-10-29 12:50:00,54.65,54.66,54.58,54.59,1964.0,50.6343,50.6436,50.5694,50.5787,1964.0
2021-10-29 12:55:00,54.58,54.62,54.52,54.59,5081.0,50.5694,50.6065,50.5138,50.5787,5081.0
2021-10-29 13:00:00,54.58,54.58,54.47,54.5,2234.0,50.5694,50.5694,50.4675,50.4953,2234.0
2021-10-29 13:05:00,54.5,54.55,54.49,54.55,3016.0,50.4953,50.5416,50.486,50.5416,3016.0
2021-10-29 13:10:00,54.55,54.55,54.45,54.47,2026.0,50.5416,50.5416,50.449,50.4675,2026.0
2021-10-29 13:15:00,54.46,54.47,54.38,54.38,2054.0,50.4583,50.4675,50.3841,50.3841,2054.0
2021-10-29 13:20:00,54.37,54.39,54.36,54.36,2085.0,50.3749,50.3934,50.3656,50.3656,2085.0
2021-10-29 13:25:00,54.36,54.39,54.35,54.36,2324.0,50.3656,50.3934,50.3563,50.3656,2324.0
2021-10-29 13:30:00,54.36,54.42,54.31,54.35,19701.0,50.3656,50.4212,50.3193,50.3563,19701.0
2021-10-29 13:35:00,54.36,54.39,54.36,54.39,1109.0,50.3656,50.3934,50.3656,50.3934,1109.0
2021-10-29 13:40:00,54.38,54.45,54.35,54.43,2720.0,50.3841,50.449,50.3563,50.4305,2720.0
2021-10-29 13:45:00,54.38,54.46,54.37,54.45,7206.0,50.3841,50.4583,50.3749,50.449,7206.0
2021-10-29 13:50:00,54.46,54.46,54.44,54.44,1356.0,50.4583,50.4583,50.4397,50.4397,1356.0
2021-10-29 13:55:00,54.44,54.47,54.42,54.42,3734.0,50.4397,50.4675,50.4212,50.4212,3734.0
2021-10-29 14:00:00,54.43,54.44,54.4,54.4,5140.0,50.4305,50.4397,50.4027,50.4027,5140.0
2021-10-29 14:05:00,54.42,54.43,54.38,54.42,1353.0,50.4212,50.4305,50.3841,50.4212,1353.0
2021-10-29 14:10:00,54.41,54.44,54.37,54.44,3652.0,50.4119,50.4397,50.3749,50.4397,3652.0
2021-10-29 14:15:00,54.44,54.55,54.41,54.51,5125.0,50.4397,50.5416,50.4119,50.5046,5125.0
2021-10-29 14:20:00,54.53,54.54,54.42,54.43,3158.0,50.5231,50.5324,50.4212,50.4305,3158.0
2021-10-29 14:25:00,54.42,54.43,54.37,54.37,4226.0,50.4212,50.4305,50.3749,50.3749,4226.0
2021-10-29 14:30:00,54.33,54.35,54.28,54.33,4055.0,50.3378,50.3563,50.2915,50.3378,4055.0
2021-10-29 14:35:00,54.33,54.4,54.31,54.31,2713.0,50.3378,50.4027,50.3193,50.3193,2713.0
2021-10-29 14:40:00,54.33,54.38,54.33,54.38,3898.0,50.3378,50.3841,50.3378,50.3841,3898.0
2021-10-29 14:45:00,54.39,54.4,54.34,54.37,5056.0,50.3934,50.4027,50.3471,50.3749,5056.0
2021-10-29 14:50:00,54.38,54.43,54.38,54.42,2268.0,50.3841,50.4305,50.3841,50.4212,2268.0
2021-10-29 14:55:00,54.43,54.44,54.4,54.44,7474.0,50.4305,50.4397,50.4027,50.4397,7474.0
2021-10-29 15:00:00,54.43,54.46,54.38,54.46,6311.0,50.4305,50.4583,50.3841,50.4583,6311.0
2021-10-29 15:05:00,54.45,54.47,54.41,54.41,4646.0,50.449,50.4675,50.4119,50.4119,4646.0
2021-10-29 15:10:00,54.4,54.41,54.39,54.4,3724.0,50.4027,50.4119,50.3934,50.4027,3724.0
2021-10-29 15:15:00,54.4,54.41,54.33,54.36,8673.0,50.4027,50.4119,50.3378,50.3656,8673.0
2021-10-29 15:20:00,54.37,54.42,54.34,54.41,4932.0,50.3749,50.4212,50.3471,50.4119,4932.0
2021-10-29 15:25:00,54.42,54.49,54.41,54.49,8802.0,50.4212,50.486,50.4119,50.486,8802.0
2021-10-29 15:30:00,54.5,54.61,54.5,54.61,10474.0,50.4953,50.5972,50.4953,50.5972,10474.0
2021-10-29 15:35:00,54.62,54.75,54.61,54.75,13496.0,50.6065,50.7269,50.5972,50.7269,13496.0
2021-10-29 15:40:00,54.75,54.84,54.75,54.77,13474.0,50.7269,50.8103,50.7269,50.7455,13474.0
2021-10-29 15:45:00,54.77,54.85,54.77,54.83,15560.0,50.7455,50.8196,50.7455,50.8011,15560.0
2021-10-29 15:50:00,54.82,54.84,54.73,54.84,30875.0,50.7918,50.8103,50.7084,50.8103,30875.0
2021-10-29 15:55:00,54.83,54.89,54.69,54.7,95327.0,50.8011,50.8567,50.6714,50.6806,95327.0
2021-11-01 09:30:00,55.4,55.51,55.24,55.33,13815.0,51.3292,51.4311,51.1809,51.2643,13815.0
2021-11-01 09:35:00,55.47,55.47,55.29,55.45,3222.0,51.394,51.394,51.2273,51.3755,3222.0
2021-11-01 09:40:00,55.46,55.46,55.17,55.18,6352.0,51.3848,51.3848,51.1161,51.1253,6352.0
2021-11-01 09:45:00,55.18,55.25,55.12,55.17,10138.0,51.1253,51.1902,51.0698,51.1161,10138.0
2021-11-01 09:50:00,55.16,55.24,55.16,55.23,2615.0,51.1068,51.1809,51.1068,51.1717,2615.0
2021-11-01 09:55:00,55.23,55.23,55.14,55.14,1900.0,51.1717,51.1717,51.0883,51.0883,1900.0
2021-11-01 10:00:00,55.02,55.02,54.74,54.8,5271.0,50.9771,50.9771,50.7177,50.7733,5271.0
2021-11-01 10:05:00,54.85,55.13,54.84,55.13,2706.0,50.8196,51.079,50.8103,51.079,2706.0
2021-11-01 10:10:00,55.15,55.21,55.1,55.18,5748.0,51.0976,51.1531,51.0512,51.1253,5748.0
2021-11-01 10:15:00,55.19,55.45,55.18,55.41,10244.0,51.1346,51.3755,51.1253,51.3384,10244.0
2021-11-01 10:20:00,55.41,55.5,55.34,55.34,7245.0,51.3384,51.4218,51.2736,51.2736,7245.0
2021-11-01 10:25:00,55.35,55.52,55.35,55.51,4279.0,51.2829,51.4404,51.2829,51.4311,4279.0
2021-11-01 10:30:00,55.51,55.7,55.48,55.7,5694.0,51.4311,51.6071,51.4033,51.6071,5694.0
2021-11-01 10:35:00,55.69,55.69,55.51,55.57,5302.0,51.5979,51.5979,51.4311,51.4867,5302.0
2021-11-01 10:40:00,55.58,55.67,55.57,55.63,6190.0,51.496,51.5793,51.4867,51.5423,6190.0
2021-11-01 10:45:00,55.65,55.67,55.53,55.58,7558.0,51.5608,51.5793,51.4496,51.496,7558.0
2021-11-01 10:50:00,55.55,55.64,55.53,55.61,5113.0,51.4682,51.5515,51.4496,51.5238,5113.0
2021-11-01 10:55:00,55.6,55.66,55.57,55.65,5024.0,51.5145,51.5701,51.4867,51.5608,5024.0
2021-11-01 11:00:00,55.62,55.69,55.6,55.61,7045.0,51.533,51.5979,51.5145,51.5238,7045.0
2021-11-01 11:05:00,55.61,55.8,55.61,55.79,14716.0,51.5238,51.6998,51.5238,51.6905,14716.0
2021-11-01 11:10:00,55.8,55.83,55.75,55.76,6454.0,51.6998,51.7276,51.6535,51.6627,6454.0
2021-11-01 11:15:00,55.74,55.85,55.68,55.85,14030.0,51.6442,51.7461,51.5886,51.7461,14030.0
2021-11-01 11:20:00,55.85,55.99,55.78,55.78,24309.0,51.7461,51.8758,51.6813,51.6813,24309.0
2021-11-01 11:25:00,55.79,55.79,55.73,55.78,5854.0,51.6905,51.6905,51.6349,51.6813,5854.0
2021-11-01 11:30:00,55.78,55.84,55.71,55.74,5983.0,51.6813,51.7369,51.6164,51.6442,5983.0
2021-11-01 11:35:00,55.73,55.77,55.64,55.66,6217.0,51.6349,51.672,51.5515,51.5701,6217.0
2021-11-01 11:40:00,55.66,55.82,55.66,55.77,5143.0,51.5701,51.7183,51.5701,51.672,5143.0
2021-11-01 11:45:00,55.76,55.76,55.68,55.71,3128.0,51.6627,51.6627,51.5886,51.6164,3128.0
2021-11-01 11:50:00,55.72,55.81,55.72,55.8,22434.0,51.6257,51.7091,51.6257,51.6998,22434.0
2021-11-01 11:55:00,55.8,55.81,55.75,55.79,6469.0,51.6998,51.7091,51.6535,51.6905,6469.0
2021-11-01 12:00:00,55.8,55.81,55.74,55.75,6423.0,51.6998,51.7091,51.6442,51.6535,6423.0
2021-11-01 12:05:00,55.75,55.85,55.74,55.84,6940.0,51.6535,51.7461,51.6442,51.7369,6940.0
2021-11-01 12:10:00,55.85,55.9,55.85,55.86,3863.0,51.7461,51.7924,51.7461,51.7554,3863.0
2021-11-01 12:15:00,55.89,55.89,55.8,55.82,9751.0,51.7832,51.7832,51.6998,51.7183,9751.0
2021-11-01 12:20:00,55.83,55.91,55.82,55.88,3181.0,51.7276,51.8017,51.7183,51.7739,3181.0
2021-11-01 12:25:00,55.9,55.91,55.81,55.81,4131.0,51.7924,51.8017,51.7091,51.7091,4131.0
2021-11-01 12:30:00,55.8,55.86,55.78,55.8,3106.0,51.6998,51.7554,51.6813,51.6998,3106.0
2021-11-01 12:35:00,55.73,55.83,55.73,55.83,3082.0,51.6349,51.7276,51.6349,51.7276,3082.0
2021-11-01 12:40:00,55.82,55.85,55.77,55.78,3632.0,51.7183,51.7461,51.672,51.6813,3632.0
2021-11-01 12:45:00,55.8,55.82,55.73,55.8,5103.0,51.6998,51.7183,51.6349,51.6998,5103.0
2021-11-01 12:50:00,55.81,55.86,55.81,55.84,5092.0,51.7091,51.7554,51.7091,51.7369,5092.0
2021-11-01 12:55:00,55.85,55.9,55.83,55.9,5480.0,51.7461,51.7924,51.7276,51.7924,5480.0
2021-11-01 13:00:00,55.91,55.91,55.87,55.89,2512.0,51.8017,51.8017,51.7646,51.7832,2512.0
2021-11-01 13:05:00,55.89,55.9,55.87,55.88,4027.0,51.7832,51.7924,51.7646,51.7739,4027.0
2021-11-01 13:10:00,55.9,55.91,55.85,55.86,4124.0,51.7924,51.8017,51.7461,51.7554,4124.0
2021-11-01 13:15:00,55.86,55.86,55.8,55.8,2691.0,51.7554,51.7554,51.6998,51.6998,2691.0
2021-11-01 13:20:00,55.81,55.84,55.73,55.74,5689.0,51.7091,51.7369,51.6349,51.6442,5689.0
2021-11-01 13:25:00,55.72,55.87,55.69,55.85,7432.0,51.6257,51.7646,51.5979,51.7461,7432.0
2021-11-01 13:30:00,55.85,55.86,55.84,55.85,1300.0,51.7461,51.7554,51.7369,51.7461,1300.0
2021-11-01 13:35:00,55.85,55.9,55.84,55.85,9292.0,51.7461,51.7924,51.7369,51.7461,9292.0
2021-11-01 13:40:00,55.86,55.86,55.75,55.75,3963.0,51.7554,51.7554,51.6535,51.6535,3963.0
2021-11-01 13:45:00,55.73,55.79,55.7,55.75,13858.0,51.6349,51.6905,51.6071,51.6535,13858.0
2021-11-01 13:50:00,55.75,55.75,55.66,55.66,5836.0,51.6535,51.6535,51.5701,51.5701,5836.0
2021-11-01 13:55:00,55.66,55.72,55.66,55.7,5476.0,51.5701,51.6257,51.5701,51.6071,5476.0
2021-11-01 14:00:00,55.69,55.73,55.67,55.7,28658.0,51.5979,51.6349,51.5793,51.6071,28658.0
2021-11-01 14:05:00,55.71,55.84,55.62,55.84,45536.0,51.6164,51.7369,51.533,51.7369,45536.0
2021-11-01 14:10:00,55.84,55.84,55.68,55.73,6310.0,51.7369,51.7369,51.5886,51.6349,6310.0
2021-11-01 14:15:00,55.71,55.71,55.55,55.57,3184.0,51.6164,51.6164,51.4682,51.4867,3184.0
2021-11-01 14:20:00,55.56,55.58,55.53,55.58,3175.0,51.4774,51.496,51.4496,51.496,3175.0
2021-11-01 14:25:00,55.54,55.58,55.51,55.58,2844.0,51.4589,51.496,51.4311,51.496,2844.0
2021-11-01 14:30:00,55.59,55.63,55.58,55.61,3839.0,51.5052,51.5423,51.496,51.5238,3839.0
2021-11-01 14:35:00,55.6,55.68,55.6,55.63,4841.0,51.5145,51.5886,51.5145,51.5423,4841.0
2021-11-01 14:40:00,55.63,55.7,55.62,55.7,4421.0,51.5423,51.6071,51.533,51.6071,4421.0
2021-11-01 14:45:00,55.69,55.8,55.69,55.79,10572.0,51.5979,51.6998,51.5979,51.6905,10572.0
2021-11-01 14:50:00,55.79,55.85,55.79,55.85,4174.0,51.6905,51.7461,51.6905,51.7461,4174.0
2021-11-01 14:55:00,55.84,55.9,55.82,55.9,7168.0,51.7369,51.7924,51.7183,51.7924,7168.0
2021-11-01 15:00:00,55.89,55.95,55.88,55.94,6375.0,51.7832,51.8388,51.7739,51.8295,6375.0
2021-11-01 15:05:00,55.94,56.02,55.93,56.02,6738.0,51.8295,51.9036,51.8202,51.9036,6738.0
2021-11-01 15:10:00,56.02,56.03,55.95,55.98,10257.0,51.9036,51.9129,51.8388,51.8666,10257.0
2021-11-01 15:15:00,55.97,56.0,55.89,55.89,7573.0,51.8573,51.8851,51.7832,51.7832,7573.0
2021-11-01 15:20:00,55.89,55.98,55.83,55.98,10550.0,51.7832,51.8666,51.7276,51.8666,10550.0
2021-11-01 15:25:00,55.98,55.99,55.84,55.85,11951.0,51.8666,51.8758,51.7369,51.7461,11951.0
2021-11-01 15:30:00,55.85,55.99,55.85,55.96,11872.0,51.7461,51.8758,51.7461,51.848,11872.0
2021-11-01 15:35:00,55.95,56.06,55.95,56.05,12259.0,51.8388,51.9407,51.8388,51.9314,12259.0
2021-11-01 15:40:00,56.05,56.05,55.97,55.97,13045.0,51.9314,51.9314,51.8573,51.8573,13045.0
2021-11-01 15:45:00,55.98,56.03,55.95,55.97,22315.0,51.8666,51.9129,51.8388,51.8573,22315.0
2021-11-01 15:50:00,55.99,56.04,55.97,55.97,18838.0,51.8758,51.9222,51.8573,51.8573,18838.0
2021-11-01 15:55:00,55.97,55.98,55.85,55.89,105932.0,51.8573,51.8666,51.7461,51.7832,105932.0
2021-11-02 09:30:00,55.87,56.32,55.69,56.32,18387.0,51.7646,52.1816,51.5979,52.1816,18387.0
2021-11-02 09:35:00,56.49,56.5,56.28,56.35,10341.0,52.3391,52.3484,52.1445,52.2094,10341.0
2021-11-02 09:40:00,56.31,56.47,56.14,56.25,9307.0,52.1723,52.3206,52.0148,52.1167,9307.0
2021-11-02 09:45:00,56.24,56.38,55.99,55.99,8579.0,52.1075,52.2372,51.8758,51.8758,8579.0
2021-11-02 09:50:00,55.97,56.25,55.91,56.15,8148.0,51.8573,52.1167,51.8017,52.0241,8148.0
2021-11-02 09:55:00,56.18,56.28,56.1,56.16,5700.0,52.0519,52.1445,51.9777,52.0333,5700.0
2021-11-02 10:00:00,56.15,56.21,56.06,56.12,6087.0,52.0241,52.0797,51.9407,51.9963,6087.0
2021-11-02 10:05:00,56.14,56.26,56.01,56.24,17423.0,52.0148,52.126,51.8944,52.1075,17423.0
2021-11-02 10:10:00,56.28,56.3,56.0,56.16,20210.0,52.1445,52.163,51.8851,52.0333,20210.0
2021-11-02 10:15:00,56.17,56.27,56.0,56.0,16285.0,52.0426,52.1353,51.8851,51.8851,16285.0
2021-11-02 10:20:00,56.0,56.0,55.85,55.9,9230.0,51.8851,51.8851,51.7461,51.7924,9230.0
2021-11-02 10:25:00,55.84,55.87,55.74,55.76,10070.0,51.7369,51.7646,51.6442,51.6627,10070.0
2021-11-02 10:30:00,55.73,55.8,55.64,55.69,35153.0,51.6349,51.6998,51.5515,51.5979,35153.0
2021-11-02 10:35:00,55.69,55.75,55.59,55.73,25955.0,51.5979,51.6535,51.5052,51.6349,25955.0
2021-11-02 10:40:00,55.73,55.75,55.65,55.65,33490.0,51.6349,51.6535,51.5608,51.5608,33490.0
2021-11-02 10:45:00,55.66,55.72,55.58,55.69,34345.0,51.5701,51.6257,51.496,51.5979,34345.0
2021-11-02 10:50:00,55.68,55.73,55.65,55.66,17164.0,51.5886,51.6349,51.5608,51.5701,17164.0
2021-11-02 10:55:00,55.65,55.68,55.49,55.49,18045.0,51.5608,51.5886,51.4126,51.4126,18045.0
2021-11-02 11:00:00,55.49,55.6,55.41,55.48,14376.0,51.4126,51.5145,51.3384,51.4033,14376.0
2021-11-02 11:05:00,55.48,55.64,55.38,55.38,13231.0,51.4033,51.5515,51.3107,51.3107,13231.0
2021-11-02 11:10:00,55.39,55.49,55.38,55.46,15238.0,51.3199,51.4126,51.3107,51.3848,15238.0
2021-11-02 11:15:00,55.48,55.48,55.31,55.35,8555.0,51.4033,51.4033,51.2458,51.2829,8555.0
2021-11-02 11:20:00,55.36,55.42,55.3,55.4,24228.0,51.2921,51.3477,51.2365,51.3292,24228.0
2021-11-02 11:25:00,55.41,55.43,55.31,55.36,10132.0,51.3384,51.357,51.2458,51.2921,10132.0
2021-11-02 11:30:00,55.38,55.38,55.21,55.3,7816.0,51.3107,51.3107,51.1531,51.2365,7816.0
2021-11-02 11:35:00,55.3,55.5,55.23,55.38,35674.0,51.2365,51.4218,51.1717,51.3107,35674.0
2021-11-02 11:40:00,55.39,55.53,55.35,55.51,8121.0,51.3199,51.4496,51.2829,51.4311,8121.0
2021-11-02 11:45:00,55.51,55.52,55.38,55.4,5739.0,51.4311,51.4404,51.3107,51.3292,5739.0
2021-11-02 11:50:00,55.42,55.43,55.32,55.34,6613.0,51.3477,51.357,51.2551,51.2736,6613.0
2021-11-02 11:55:00,55.35,55.35,55.18,55.2,4619.0,51.2829,51.2829,51.1253,51.1439,4619.0
2021-11-02 12:00:00,55.19,55.24,55.1,55.14,6400.0,51.1346,51.1809,51.0512,51.0883,6400.0
2021-11-02 12:05:00,55.15,55.19,55.1,55.1,5158.0,51.0976,51.1346,51.0512,51.0512,5158.0
2021-11-02 12:10:00,55.12,55.23,55.1,55.22,5084.0,51.0698,51.1717,51.0512,51.1624,5084.0
2021-11-02 12:15:00,55.25,55.38,55.24,55.35,3987.0,51.1902,51.3107,51.1809,51.2829,3987.0
2021-11-02 12:20:00,55.36,55.46,55.36,55.43,5550.0,51.2921,51.3848,51.2921,51.357,5550.0
2021-11-02 12:25:00,55.42,55.46,55.35,55.45,6720.0,51.3477,51.3848,51.2829,51.3755,6720.0
2021-11-02 12:30:00,55.47,55.58,55.47,55.56,5204.0,51.394,51.496,51.394,51.4774,5204.0
2021-11-02 12:35:00,55.57,55.65,55.57,55.65,4033.0,51.4867,51.5608,51.4867,51.5608,4033.0
2021-11-02 12:40:00,55.65,55.67,55.47,55.47,5277.0,51.5608,51.5793,51.394,51.394,5277.0
2021-11-02 12:45:00,55.48,55.67,55.48,55.65,3581.0,51.4033,51.5793,51.4033,51.5608,3581.0
2021-11-02 12:50:00,55.63,55.65,55.5,55.51,5566.0,51.5423,51.5608,51.4218,51.4311,5566.0
2021-11-02 12:55:00,55.49,55.54,55.45,55.51,4401.0,51.4126,51.4589,51.3755,51.4311,4401.0
2021-11-02 13:00:00,55.51,55.51,55.45,55.47,7380.0,51.4311,51.4311,51.3755,51.394,7380.0
2021-11-02 13:05:00,55.45,55.49,55.43,55.46,4660.0,51.3755,51.4126,51.357,51.3848,4660.0
2021-11-02 13:10:00,55.47,55.52,55.46,55.47,6375.0,51.394,51.4404,51.3848,51.394,6375.0
2021-11-02 13:15:00,55.47,55.6,55.47,55.58,5561.0,51.394,51.5145,51.394,51.496,5561.0
2021-11-02 13:20:00,55.6,55.65,55.58,55.64,7238.0,51.5145,51.5608,51.496,51.5515,7238.0
2021-11-02 13:25:00,55.63,55.63,55.54,55.56,5522.0,51.5423,51.5423,51.4589,51.4774,5522.0
2021-11-02 13:30:00,55.57,55.61,55.54,55.56,3764.0,51.4867,51.5238,51.4589,51.4774,3764.0
2021-11-02 13:35:00,55.55,55.6,55.54,55.55,6576.0,51.4682,51.5145,51.4589,51.4682,6576.0
2021-11-02 13:40:00,55.53,55.57,55.52,55.56,4663.0,51.4496,51.4867,51.4404,51.4774,4663.0
2021-11-02 13:45:00,55.56,55.58,55.44,55.44,4446.0,51.4774,51.496,51.3662,51.3662,4446.0
2021-11-02 13:50:00,55.42,55.47,55.38,55.45,8868.0,51.3477,51.394,51.3107,51.3755,8868.0
2021-11-02 13:55:00,55.46,55.51,55.46,55.51,4700.0,51.3848,51.4311,51.3848,51.4311,4700.0
2021-11-02 14:00:00,55.52,55.54,55.47,55.5,6317.0,51.4404,51.4589,51.394,51.4218,6317.0
2021-11-02 14:05:00,55.51,55.54,55.42,55.46,7068.0,51.4311,51.4589,51.3477,51.3848,7068.0
2021-11-02 14:10:00,55.46,55.58,55.44,55.53,5493.0,51.3848,51.496,51.3662,51.4496,5493.0
2021-11-02 14:15:00,55.53,55.54,55.5,55.53,3057.0,51.4496,51.4589,51.4218,51.4496,3057.0
2021-11-02 14:20:00,55.53,55.56,55.47,55.56,5150.0,51.4496,51.4774,51.394,51.4774,5150.0
2021-11-02 14:25:00,55.56,55.58,55.54,55.54,4121.0,51.4774,51.496,51.4589,51.4589,4121.0
2021-11-02 14:30:00,55.53,55.53,55.44,55.44,4495.0,51.4496,51.4496,51.3662,51.3662,4495.0
2021-11-02 14:35:00,55.45,55.5,55.44,55.5,4670.0,51.3755,51.4218,51.3662,51.4218,4670.0
2021-11-02 14:40:00,55.5,55.58,55.47,55.58,5234.0,51.4218,51.496,51.394,51.496,5234.0
2021-11-02 14:45:00,55.58,55.63,55.57,55.61,5077.0,51.496,51.5423,51.4867,51.5238,5077.0
2021-11-02 14:50:00,55.62,55.63,55.58,55.63,7097.0,51.533,51.5423,51.496,51.5423,7097.0
2021-11-02 14:55:00,55.63,55.63,55.52,55.57,7705.0,51.5423,51.5423,51.4404,51.4867,7705.0
2021-11-02 15:00:00,55.59,55.61,55.54,55.56,4413.0,51.5052,51.5238,51.4589,51.4774,4413.0
2021-11-02 15:05:00,55.57,55.61,55.55,55.59,6918.0,51.4867,51.5238,51.4682,51.5052,6918.0
2021-11-02 15:10:00,55.62,55.67,55.6,55.62,7620.0,51.533,51.5793,51.5145,51.533,7620.0
2021-11-02 15:15:00,55.64,55.65,55.57,55.64,6962.0,51.5515,51.5608,51.4867,51.5515,6962.0
2021-11-02 15:20:00,55.63,55.64,55.58,55.59,8030.0,51.5423,51.5515,51.496,51.5052,8030.0
2021-11-02 15:25:00,55.6,55.62,55.56,55.6,13825.0,51.5145,51.533,51.4774,51.5145,13825.0
2021-11-02 15:30:00,55.61,55.62,55.57,55.6,21279.0,51.5238,51.533,51.4867,51.5145,21279.0
2021-11-02 15:35:00,55.6,55.61,55.57,55.57,12207.0,51.5145,51.5238,51.4867,51.4867,12207.0
2021-11-02 15:40:00,55.55,55.61,55.52,55.6,13683.0,51.4682,51.5238,51.4404,51.5145,13683.0
2021-11-02 15:45:00,55.6,55.63,55.57,55.6,26847.0,51.5145,51.5423,51.4867,51.5145,26847.0
2021-11-02 15:50:00,55.6,55.62,55.57,55.6,27745.0,51.5145,51.533,51.4867,51.5145,27745.0
2021-11-02 15:55:00,55.6,55.6,55.55,55.6,84544.0,51.5145,51.5145,51.4682,51.5145,84544.0
2021-11-03 09:30:00,55.29,55.66,54.99,55.6,18557.0,51.2273,51.5701,50.9493,51.5145,18557.0
2021-11-03 09:35:00,55.76,55.79,55.21,55.24,6041.0,51.6627,51.6905,51.1531,51.1809,6041.0
2021-11-03 09:40:00,55.25,55.47,55.1,55.47,3843.0,51.1902,51.394,51.0512,51.394,3843.0
2021-11-03 09:45:00,55.53,55.63,55.39,55.44,7789.0,51.4496,51.5423,51.3199,51.3662,7789.0
2021-11-03 09:50:00,55.44,55.49,55.32,55.43,7086.0,51.3662,51.4126,51.2551,51.357,7086.0
2021-11-03 09:55:00,55.43,55.68,55.42,55.63,12782.0,51.357,51.5886,51.3477,51.5423,12782.0
2021-11-03 10:00:00,55.63,55.67,55.5,55.5,12414.0,51.5423,51.5793,51.4218,51.4218,12414.0
2021-11-03 10:05:00,55.49,55.63,55.39,55.63,7108.0,51.4126,51.5423,51.3199,51.5423,7108.0
2021-11-03 10:10:00,55.65,55.73,55.53,55.67,19922.0,51.5608,51.6349,51.4496,51.5793,19922.0
2021-11-03 10:15:00,55.69,55.79,55.64,55.71,7482.0,51.5979,51.6905,51.5515,51.6164,7482.0
2021-11-03 10:20:00,55.71,55.78,55.64,55.72,6637.0,51.6164,51.6813,51.5515,51.6257,6637.0
2021-11-03 10:25:00,55.74,55.85,55.72,55.85,21252.0,51.6442,51.7461,51.6257,51.7461,21252.0
2021-11-03 10:30:00,55.81,55.93,55.76,55.79,5335.0,51.7091,51.8202,51.6627,51.6905,5335.0
2021-11-03 10:35:00,55.8,55.84,55.56,55.59,8031.0,51.6998,51.7369,51.4774,51.5052,8031.0
2021-11-03 10:40:00,55.55,55.79,55.53,55.79,6393.0,51.4682,51.6905,51.4496,51.6905,6393.0
2021-11-03 10:45:00,55.8,55.81,55.69,55.72,4479.0,51.6998,51.7091,51.5979,51.6257,4479.0
2021-11-03 10:50:00,55.69,55.69,55.54,55.55,6023.0,51.5979,51.5979,51.4589,51.4682,6023.0
2021-11-03 10:55:00,55.55,55.74,55.5,55.51,7475.0,51.4682,51.6442,51.4218,51.4311,7475.0
2021-11-03 11:00:00,55.53,55.62,55.47,55.49,6572.0,51.4496,51.533,51.394,51.4126,6572.0
2021-11-03 11:05:00,55.48,55.52,55.43,55.44,6272.0,51.4033,51.4404,51.357,51.3662,6272.0
2021-11-03 11:10:00,55.35,55.39,55.27,55.27,5900.0,51.2829,51.3199,51.2087,51.2087,5900.0
2021-11-03 11:15:00,55.3,55.43,55.3,55.43,9028.0,51.2365,51.357,51.2365,51.357,9028.0
2021-11-03 11:20:00,55.43,55.43,55.14,55.14,12250.0,51.357,51.357,51.0883,51.0883,12250.0
2021-11-03 11:25:00,55.13,55.21,55.09,55.14,10741.0,51.079,51.1531,51.042,51.0883,10741.0
2021-11-03 11:30:00,55.16,55.39,55.16,55.37,6416.0,51.1068,51.3199,51.1068,51.3014,6416.0
2021-11-03 11:35:00,55.34,55.35,55.22,55.23,7213.0,51.2736,51.2829,51.1624,51.1717,7213.0
2021-11-03 11:40:00,55.21,55.41,55.21,55.4,15688.0,51.1531,51.3384,51.1531,51.3292,15688.0
2021-11-03 11:45:00,55.4,55.43,55.19,55.19,5287.0,51.3292,51.357,51.1346,51.1346,5287.0
2021-11-03 11:50:00,55.17,55.19,55.13,55.19,6250.0,51.1161,51.1346,51.079,51.1346,6250.0
2021-11-03 11:55:00,55.21,55.26,55.17,55.19,6131.0,51.1531,51.1995,51.1161,51.1346,6131.0
2021-11-03 12:00:00,55.18,55.19,55.14,55.19,6459.0,51.1253,51.1346,51.0883,51.1346,6459.0
2021-11-03 12:05:00,55.18,55.18,55.06,55.06,4195.0,51.1253,51.1253,51.0142,51.0142,4195.0
2021-11-03 12:10:00,55.06,55.06,54.94,55.01,4996.0,51.0142,51.0142,50.903,50.9678,4996.0
2021-11-03 12:15:00,55.04,55.1,54.99,55.09,3900.0,50.9956,51.0512,50.9493,51.042,3900.0
2021-11-03 12:20:00,55.08,55.1,54.96,54.97,4603.0,51.0327,51.0512,50.9215,50.9308,4603.0
2021-11-03 12:25:00,54.99,54.99,54.88,54.88,3636.0,50.9493,50.9493,50.8474,50.8474,3636.0
2021-11-03 12:30:00,54.83,54.86,54.77,54.85,9608.0,50.8011,50.8289,50.7455,50.8196,9608.0
2021-11-03 12:35:00,54.85,54.88,54.79,54.88,7287.0,50.8196,50.8474,50.764,50.8474,7287.0
2021-11-03 12:40:00,54.85,54.89,54.81,54.88,5801.0,50.8196,50.8567,50.7825,50.8474,5801.0
2021-11-03 12:45:00,54.89,55.03,54.87,55.03,6057.0,50.8567,50.9864,50.8381,50.9864,6057.0
2021-11-03 12:50:00,55.0,55.07,54.95,55.07,3000.0,50.9586,51.0234,50.9122,51.0234,3000.0
2021-11-03 12:55:00,55.04,55.09,55.04,55.08,2307.0,50.9956,51.042,50.9956,51.0327,2307.0
2021-11-03 13:00:00,55.11,55.13,55.08,55.12,3523.0,51.0605,51.079,51.0327,51.0698,3523.0
2021-11-03 13:05:00,55.14,55.18,55.13,55.15,4983.0,51.0883,51.1253,51.079,51.0976,4983.0
2021-11-03 13:10:00,55.17,55.23,55.16,55.2,2299.0,51.1161,51.1717,51.1068,51.1439,2299.0
2021-11-03 13:15:00,55.21,55.21,55.08,55.08,3023.0,51.1531,51.1531,51.0327,51.0327,3023.0
2021-11-03 13:20:00,55.06,55.12,55.06,55.1,6711.0,51.0142,51.0698,51.0142,51.0512,6711.0
2021-11-03 13:25:00,55.09,55.22,55.09,55.21,3709.0,51.042,51.1624,51.042,51.1531,3709.0
2021-11-03 13:30:00,55.21,55.21,55.15,55.15,3149.0,51.1531,51.1531,51.0976,51.0976,3149.0
2021-11-03 13:35:00,55.13,55.15,55.08,55.12,3614.0,51.079,51.0976,51.0327,51.0698,3614.0
2021-11-03 13:40:00,55.12,55.14,55.08,55.14,5549.0,51.0698,51.0883,51.0327,51.0883,5549.0
2021-11-03 13:45:00,55.14,55.14,54.91,54.97,6638.0,51.0883,51.0883,50.8752,50.9308,6638.0
2021-11-03 13:50:00,54.97,54.99,54.91,54.93,4024.0,50.9308,50.9493,50.8752,50.8937,4024.0
2021-11-03 13:55:00,54.96,55.02,54.94,54.95,4244.0,50.9215,50.9771,50.903,50.9122,4244.0
2021-11-03 14:00:00,55.04,55.26,55.02,55.12,16130.0,50.9956,51.1995,50.9771,51.0698,16130.0
2021-11-03 14:05:00,55.12,55.27,55.09,55.24,16065.0,51.0698,51.2087,51.042,51.1809,16065.0
2021-11-03 14:10:00,55.26,55.3,55.15,55.17,11720.0,51.1995,51.2365,51.0976,51.1161,11720.0
2021-11-03 14:15:00,55.17,55.26,55.15,55.19,31610.0,51.1161,51.1995,51.0976,51.1346,31610.0
2021-11-03 14:20:00,55.19,55.23,55.13,55.2,20155.0,51.1346,51.1717,51.079,51.1439,20155.0
2021-11-03 14:25:00,55.22,55.22,55.05,55.07,12155.0,51.1624,51.1624,51.0049,51.0234,12155.0
2021-11-03 14:30:00,55.06,55.21,55.06,55.2,8037.0,51.0142,51.1531,51.0142,51.1439,8037.0
2021-11-03 14:35:00,55.21,55.22,55.12,55.13,16930.0,51.1531,51.1624,51.0698,51.079,16930.0
2021-11-03 14:40:00,55.09,55.18,55.09,55.12,9984.0,51.042,51.1253,51.042,51.0698,9984.0
2021-11-03 14:45:00,55.14,55.25,55.14,55.25,7761.0,51.0883,51.1902,51.0883,51.1902,7761.0
2021-11-03 14:50:00,55.27,55.3,55.21,55.23,9225.0,51.2087,51.2365,51.1531,51.1717,9225.0
2021-11-03 14:55:00,55.25,55.25,55.09,55.23,17852.0,51.1902,51.1902,51.042,51.1717,17852.0
2021-11-03 15:00:00,55.22,55.28,55.21,55.26,9703.0,51.1624,51.218,51.1531,51.1995,9703.0
2021-11-03 15:05:00,55.27,55.37,55.26,55.37,7778.0,51.2087,51.3014,51.1995,51.3014,7778.0
2021-11-03 15:10:00,55.35,55.46,55.35,55.44,7248.0,51.2829,51.3848,51.2829,51.3662,7248.0
2021-11-03 15:15:00,55.45,55.49,55.43,55.47,6445.0,51.3755,51.4126,51.357,51.394,6445.0
2021-11-03 15:20:00,55.49,55.5,55.3,55.33,12534.0,51.4126,51.4218,51.2365,51.2643,12534.0
2021-11-03 15:25:00,55.32,55.38,55.23,55.28,13975.0,51.2551,51.3107,51.1717,51.218,13975.0
2021-11-03 15:30:00,55.29,55.34,55.13,55.17,20704.0,51.2273,51.2736,51.079,51.1161,20704.0
2021-11-03 15:35:00,55.17,55.21,55.03,55.05,20074.0,51.1161,51.1531,50.9864,51.0049,20074.0
2021-11-03 15:40:00,55.06,55.09,54.99,55.02,19036.0,51.0142,51.042,50.9493,50.9771,19036.0
2021-11-03 15:45:00,55.03,55.05,54.99,55.03,21761.0,50.9864,51.0049,50.9493,50.9864,21761.0
2021-11-03 15:50:00,55.02,55.04,54.94,54.97,34475.0,50.9771,50.9956,50.903,50.9308,34475.0
2021-11-03 15:55:00,54.97,54.99,54.9,54.99,86238.0,50.9308,50.9493,50.8659,50.9493,86238.0
2021-11-04 09:30:00,55.27,57.08,55.17,56.54,38857.0,51.2087,52.8857,51.1161,52.3854,38857.0
2021-11-04 09:35:00,56.35,56.68,56.12,56.61,9522.0,52.2094,52.5151,51.9963,52.4503,9522.0
2021-11-04 09:40:00,56.61,57.01,56.39,56.39,10300.0,52.4503,52.8209,52.2464,52.2464,10300.0
2021-11-04 09:45:00,56.37,56.49,55.98,56.39,14547.0,52.2279,52.3391,51.8666,52.2464,14547.0
2021-11-04 09:50:00,56.4,56.9,56.28,56.66,12504.0,52.2557,52.719,52.1445,52.4966,12504.0
2021-11-04 09:55:00,56.72,56.75,56.43,56.46,6908.0,52.5522,52.58,52.2835,52.3113,6908.0
2021-11-04 10:00:00,56.44,56.75,56.44,56.49,8752.0,52.2928,52.58,52.2928,52.3391,8752.0
2021-11-04 10:05:00,56.51,56.79,56.43,56.64,12388.0,52.3576,52.617,52.2835,52.4781,12388.0
2021-11-04 10:10:00,56.67,56.84,56.5,56.54,11692.0,52.5059,52.6634,52.3484,52.3854,11692.0
2021-11-04 10:15:00,56.48,56.57,55.96,56.04,25608.0,52.3298,52.4132,51.848,51.9222,25608.0
2021-11-04 10:20:00,56.1,56.12,55.62,55.8,13426.0,51.9777,51.9963,51.533,51.6998,13426.0
2021-11-04 10:25:00,55.78,55.86,55.18,55.37,14735.0,51.6813,51.7554,51.1253,51.3014,14735.0
2021-11-04 10:30:00,55.4,55.73,55.4,55.7,8057.0,51.3292,51.6349,51.3292,51.6071,8057.0
2021-11-04 10:35:00,55.7,55.7,55.54,55.58,12808.0,51.6071,51.6071,51.4589,51.496,12808.0
2021-11-04 10:40:00,55.56,55.63,55.47,55.5,6822.0,51.4774,51.5423,51.394,51.4218,6822.0
2021-11-04 10:45:00,55.55,55.55,55.41,55.42,6814.0,51.4682,51.4682,51.3384,51.3477,6814.0
2021-11-04 10:50:00,55.41,55.41,55.15,55.15,6078.0,51.3384,51.3384,51.0976,51.0976,6078.0
2021-11-04 10:55:00,55.15,55.39,55.04,55.36,32325.0,51.0976,51.3199,50.9956,51.2921,32325.0
2021-11-04 11:00:00,55.32,55.48,55.28,55.34,14896.0,51.2551,51.4033,51.218,51.2736,14896.0
2021-11-04 11:05:00,55.36,55.86,55.35,55.76,16344.0,51.2921,51.7554,51.2829,51.6627,16344.0
2021-11-04 11:10:00,55.73,55.97,55.73,55.83,18041.0,51.6349,51.8573,51.6349,51.7276,18041.0
2021-11-04 11:15:00,55.8,55.81,55.43,55.5,12437.0,51.6998,51.7091,51.357,51.4218,12437.0
2021-11-04 11:20:00,55.53,55.64,55.48,55.55,15421.0,51.4496,51.5515,51.4033,51.4682,15421.0
2021-11-04 11:25:00,55.52,55.59,55.45,55.53,19825.0,51.4404,51.5052,51.3755,51.4496,19825.0
2021-11-04 11:30:00,55.55,55.72,55.51,55.68,8834.0,51.4682,51.6257,51.4311,51.5886,8834.0
2021-11-04 11:35:00,55.67,55.86,55.67,55.72,9308.0,51.5793,51.7554,51.5793,51.6257,9308.0
2021-11-04 11:40:00,55.73,55.73,55.56,55.59,17354.0,51.6349,51.6349,51.4774,51.5052,17354.0
2021-11-04 11:45:00,55.57,55.7,55.54,55.57,22442.0,51.4867,51.6071,51.4589,51.4867,22442.0
2021-11-04 11:50:00,55.55,55.67,55.54,55.6,17769.0,51.4682,51.5793,51.4589,51.5145,17769.0
2021-11-04 11:55:00,55.64,55.86,55.64,55.85,6621.0,51.5515,51.7554,51.5515,51.7461,6621.0
2021-11-04 12:00:00,55.85,55.97,55.81,55.89,14543.0,51.7461,51.8573,51.7091,51.7832,14543.0
2021-11-04 12:05:00,55.89,55.95,55.84,55.89,11147.0,51.7832,51.8388,51.7369,51.7832,11147.0
2021-11-04 12:10:00,55.92,55.98,55.85,55.87,7794.0,51.811,51.8666,51.7461,51.7646,7794.0
2021-11-04 12:15:00,55.9,55.94,55.81,55.91,6205.0,51.7924,51.8295,51.7091,51.8017,6205.0
2021-11-04 12:20:00,55.93,55.95,55.8,55.8,6490.0,51.8202,51.8388,51.6998,51.6998,6490.0
2021-11-04 12:25:00,55.79,56.06,55.76,55.86,9770.0,51.6905,51.9407,51.6627,51.7554,9770.0
2021-11-04 12:30:00,55.88,55.96,55.83,55.96,5083.0,51.7739,51.848,51.7276,51.848,5083.0
2021-11-04 12:35:00,55.97,55.98,55.88,55.89,4172.0,51.8573,51.8666,51.7739,51.7832,4172.0
2021-11-04 12:40:00,55.92,55.94,55.84,55.91,5093.0,51.811,51.8295,51.7369,51.8017,5093.0
2021-11-04 12:45:00,55.91,55.91,55.82,55.83,5933.0,51.8017,51.8017,51.7183,51.7276,5933.0
2021-11-04 12:50:00,55.82,55.88,55.79,55.88,5729.0,51.7183,51.7739,51.6905,51.7739,5729.0
2021-11-04 12:55:00,55.82,55.83,55.7,55.73,5748.0,51.7183,51.7276,51.6071,51.6349,5748.0
2021-11-04 13:00:00,55.71,55.72,55.57,55.61,5350.0,51.6164,51.6257,51.4867,51.5238,5350.0
2021-11-04 13:05:00,55.59,55.67,55.59,55.6,6986.0,51.5052,51.5793,51.5052,51.5145,6986.0
2021-11-04 13:10:00,55.62,55.74,55.62,55.71,5496.0,51.533,51.6442,51.533,51.6164,5496.0
2021-11-04 13:15:00,55.69,55.8,55.67,55.78,7438.0,51.5979,51.6998,51.5793,51.6813,7438.0
2021-11-04 13:20:00,55.78,55.92,55.71,55.91,5899.0,51.6813,51.811,51.6164,51.8017,5899.0
2021-11-04 13:25:00,55.95,56.03,55.86,56.01,8938.0,51.8388,51.9129,51.7554,51.8944,8938.0
2021-11-04 13:30:00,56.0,56.0,55.82,55.83,10297.0,51.8851,51.8851,51.7183,51.7276,10297.0
2021-11-04 13:35:00,55.81,55.81,55.68,55.68,5172.0,51.7091,51.7091,51.5886,51.5886,5172.0
2021-11-04 13:40:00,55.69,55.84,55.66,55.78,6420.0,51.5979,51.7369,51.5701,51.6813,6420.0
2021-11-04 13:45:00,55.78,55.78,55.55,55.55,8246.0,51.6813,51.6813,51.4682,51.4682,8246.0
2021-11-04 13:50:00,55.57,55.71,55.57,55.7,8896.0,51.4867,51.6164,51.4867,51.6071,8896.0
2021-11-04 13:55:00,55.7,55.7,55.61,55.63,11747.0,51.6071,51.6071,51.5238,51.5423,11747.0
2021-11-04 14:00:00,55.63,55.71,55.6,55.61,15532.0,51.5423,51.6164,51.5145,51.5238,15532.0
2021-11-04 14:05:00,55.61,55.64,55.51,55.56,16376.0,51.5238,51.5515,51.4311,51.4774,16376.0
2021-11-04 14:10:00,55.52,55.53,55.41,55.45,10327.0,51.4404,51.4496,51.3384,51.3755,10327.0
2021-11-04 14:15:00,55.46,55.48,55.35,55.41,8891.0,51.3848,51.4033,51.2829,51.3384,8891.0
2021-11-04 14:20:00,55.45,55.47,55.36,55.36,10991.0,51.3755,51.394,51.2921,51.2921,10991.0
2021-11-04 14:25:00,55.38,55.41,55.26,55.34,14861.0,51.3107,51.3384,51.1995,51.2736,14861.0
2021-11-04 14:30:00,55.32,55.34,55.24,55.32,9112.0,51.2551,51.2736,51.1809,51.2551,9112.0
2021-11-04 14:35:00,55.31,55.35,55.28,55.35,14034.0,51.2458,51.2829,51.218,51.2829,14034.0
2021-11-04 14:40:00,55.36,55.5,55.33,55.43,9161.0,51.2921,51.4218,51.2643,51.357,9161.0
2021-11-04 14:45:00,55.44,55.57,55.44,55.52,7701.0,51.3662,51.4867,51.3662,51.4404,7701.0
2021-11-04 14:50:00,55.52,55.54,55.42,55.42,8108.0,51.4404,51.4589,51.3477,51.3477,8108.0
2021-11-04 14:55:00,55.43,55.47,55.36,55.47,7568.0,51.357,51.394,51.2921,51.394,7568.0
2021-11-04 15:00:00,55.44,55.49,55.37,55.38,13236.0,51.3662,51.4126,51.3014,51.3107,13236.0
2021-11-04 15:05:00,55.36,55.48,55.33,55.41,8751.0,51.2921,51.4033,51.2643,51.3384,8751.0
2021-11-04 15:10:00,55.43,55.52,55.42,55.43,14622.0,51.357,51.4404,51.3477,51.357,14622.0
2021-11-04 15:15:00,55.44,55.56,55.43,55.53,11970.0,51.3662,51.4774,51.357,51.4496,11970.0
2021-11-04 15:20:00,55.53,55.8,55.52,55.8,18591.0,51.4496,51.6998,51.4404,51.6998,18591.0
2021-11-04 15:25:00,55.8,55.82,55.75,55.76,8485.0,51.6998,51.7183,51.6535,51.6627,8485.0
2021-11-04 15:30:00,55.77,55.88,55.76,55.87,13572.0,51.672,51.7739,51.6627,51.7646,13572.0
2021-11-04 15:35:00,55.87,55.94,55.86,55.88,13226.0,51.7646,51.8295,51.7554,51.7739,13226.0
2021-11-04 15:40:00,55.88,55.89,55.74,55.75,18644.0,51.7739,51.7832,51.6442,51.6535,18644.0
2021-11-04 15:45:00,55.76,55.86,55.73,55.83,19291.0,51.6627,51.7554,51.6349,51.7276,19291.0
2021-11-04 15:50:00,55.83,55.88,55.78,55.88,95211.0,51.7276,51.7739,51.6813,51.7739,95211.0
2021-11-04 15:55:00,55.88,56.0,55.83,56.0,88368.0,51.7739,51.8851,51.7276,51.8851,88368.0
2021-11-05 09:30:00,56.74,56.85,56.41,56.59,21745.0,52.5707,52.6726,52.265,52.4317,21745.0
2021-11-05 09:35:00,56.48,56.53,56.27,56.29,10443.0,52.3298,52.3761,52.1353,52.1538,10443.0
2021-11-05 09:40:00,56.22,56.35,56.18,56.28,10977.0,52.0889,52.2094,52.0519,52.1445,10977.0
2021-11-05 09:45:00,56.31,56.31,56.16,56.25,4620.0,52.1723,52.1723,52.0333,52.1167,4620.0
2021-11-05 09:50:00,56.25,56.42,56.25,56.32,14044.0,52.1167,52.2742,52.1167,52.1816,14044.0
2021-11-05 09:55:00,56.29,56.5,56.2,56.42,8915.0,52.1538,52.3484,52.0704,52.2742,8915.0
2021-11-05 10:00:00,56.37,56.7,56.33,56.66,14544.0,52.2279,52.5337,52.1908,52.4966,14544.0
2021-11-05 10:05:00,56.62,56.62,56.39,56.39,16266.0,52.4595,52.4595,52.2464,52.2464,16266.0
2021-11-05 10:10:00,56.37,56.49,56.29,56.42,16839.0,52.2279,52.3391,52.1538,52.2742,16839.0
2021-11-05 10:15:00,56.44,56.6,56.42,56.51,8881.0,52.2928,52.441,52.2742,52.3576,8881.0
2021-11-05 10:20:00,56.51,56.54,56.38,56.43,5020.0,52.3576,52.3854,52.2372,52.2835,5020.0
2021-11-05 10:25:00,56.39,56.42,56.21,56.22,6675.0,52.2464,52.2742,52.0797,52.0889,6675.0
2021-11-05 10:30:00,56.22,56.22,55.98,55.98,8215.0,52.0889,52.0889,51.8666,51.8666,8215.0
2021-11-05 10:35:00,56.0,56.14,55.98,56.08,19277.0,51.8851,52.0148,51.8666,51.9592,19277.0
2021-11-05 10:40:00,56.08,56.19,56.03,56.16,11613.0,51.9592,52.0611,51.9129,52.0333,11613.0
2021-11-05 10:45:00,56.17,56.27,56.13,56.26,11878.0,52.0426,52.1353,52.0055,52.126,11878.0
2021-11-05 10:50:00,56.28,56.34,56.18,56.18,11000.0,52.1445,52.2001,52.0519,52.0519,11000.0
2021-11-05 10:55:00,56.15,56.17,56.02,56.08,9196.0,52.0241,52.0426,51.9036,51.9592,9196.0
2021-11-05 11:00:00,56.06,56.2,56.04,56.12,7733.0,51.9407,52.0704,51.9222,51.9963,7733.0
2021-11-05 11:05:00,56.11,56.18,56.06,56.12,5284.0,51.987,52.0519,51.9407,51.9963,5284.0
2021-11-05 11:10:00,56.14,56.29,56.1,56.25,5116.0,52.0148,52.1538,51.9777,52.1167,5116.0
2021-11-05 11:15:00,56.27,56.3,56.23,56.26,12957.0,52.1353,52.163,52.0982,52.126,12957.0
2021-11-05 11:20:00,56.3,56.32,56.15,56.15,9616.0,52.163,52.1816,52.0241,52.0241,9616.0
2021-11-05 11:25:00,56.18,56.2,56.06,56.09,7738.0,52.0519,52.0704,51.9407,51.9685,7738.0
2021-11-05 11:30:00,56.11,56.22,56.08,56.08,11998.0,51.987,52.0889,51.9592,51.9592,11998.0
2021-11-05 11:35:00,56.11,56.36,56.11,56.32,23397.0,51.987,52.2186,51.987,52.1816,23397.0
2021-11-05 11:40:00,56.33,56.46,56.32,56.42,9300.0,52.1908,52.3113,52.1816,52.2742,9300.0
2021-11-05 11:45:00,56.44,56.52,56.42,56.48,4570.0,52.2928,52.3669,52.2742,52.3298,4570.0
2021-11-05 11:50:00,56.48,56.49,56.37,56.38,6534.0,52.3298,52.3391,52.2279,52.2372,6534.0
2021-11-05 11:55:00,56.41,56.44,56.35,56.42,3348.0,52.265,52.2928,52.2094,52.2742,3348.0
2021-11-05 12:00:00,56.44,56.49,56.42,56.46,3213.0,52.2928,52.3391,52.2742,52.3113,3213.0
2021-11-05 12:05:00,56.44,56.54,56.44,56.52,4417.0,52.2928,52.3854,52.2928,52.3669,4417.0
2021-11-05 12:10:00,56.51,56.53,56.44,56.53,5699.0,52.3576,52.3761,52.2928,52.3761,5699.0
2021-11-05 12:15:00,56.54,56.55,56.5,56.5,6392.0,52.3854,52.3947,52.3484,52.3484,6392.0
2021-11-05 12:20:00,56.5,56.58,56.49,56.57,5606.0,52.3484,52.4225,52.3391,52.4132,5606.0
2021-11-05 12:25:00,56.56,56.57,56.5,56.5,7323.0,52.4039,52.4132,52.3484,52.3484,7323.0
2021-11-05 12:30:00,56.53,56.54,56.43,56.47,3561.0,52.3761,52.3854,52.2835,52.3206,3561.0
2021-11-05 12:35:00,56.48,56.51,56.45,56.49,2807.0,52.3298,52.3576,52.302,52.3391,2807.0
2021-11-05 12:40:00,56.5,56.51,56.44,56.47,6614.0,52.3484,52.3576,52.2928,52.3206,6614.0
2021-11-05 12:45:00,56.46,56.46,56.38,56.39,4974.0,52.3113,52.3113,52.2372,52.2464,4974.0
2021-11-05 12:50:00,56.4,56.5,56.4,56.5,4842.0,52.2557,52.3484,52.2557,52.3484,4842.0
2021-11-05 12:55:00,56.51,56.52,56.44,56.47,6083.0,52.3576,52.3669,52.2928,52.3206,6083.0
2021-11-05 13:00:00,56.49,56.5,56.46,56.46,4626.0,52.3391,52.3484,52.3113,52.3113,4626.0
2021-11-05 13:05:00,56.46,56.52,56.45,56.49,5414.0,52.3113,52.3669,52.302,52.3391,5414.0
2021-11-05 13:10:00,56.48,56.54,56.41,56.46,6779.0,52.3298,52.3854,52.265,52.3113,6779.0
2021-11-05 13:15:00,56.47,56.51,56.46,56.51,3488.0,52.3206,52.3576,52.3113,52.3576,3488.0
2021-11-05 13:20:00,56.54,56.56,56.48,56.48,4622.0,52.3854,52.4039,52.3298,52.3298,4622.0
2021-11-05 13:25:00,56.48,56.48,56.38,56.38,7152.0,52.3298,52.3298,52.2372,52.2372,7152.0
2021-11-05 13:30:00,56.38,56.54,56.38,56.54,5120.0,52.2372,52.3854,52.2372,52.3854,5120.0
2021-11-05 13:35:00,56.54,56.57,56.45,56.49,7746.0,52.3854,52.4132,52.302,52.3391,7746.0
2021-11-05 13:40:00,56.45,56.47,56.4,56.4,11910.0,52.302,52.3206,52.2557,52.2557,11910.0
2021-11-05 13:45:00,56.42,56.47,56.38,56.47,7278.0,52.2742,52.3206,52.2372,52.3206,7278.0
2021-11-05 13:50:00,56.46,56.48,56.4,56.46,4978.0,52.3113,52.3298,52.2557,52.3113,4978.0
2021-11-05 13:55:00,56.47,56.56,56.46,56.52,18049.0,52.3206,52.4039,52.3113,52.3669,18049.0
2021-11-05 14:00:00,56.53,56.71,56.5,56.68,8292.0,52.3761,52.5429,52.3484,52.5151,8292.0
2021-11-05 14:05:00,56.68,56.81,56.67,56.8,15236.0,52.5151,52.6356,52.5059,52.6263,15236.0
2021-11-05 14:10:00,56.79,56.79,56.71,56.71,5759.0,52.617,52.617,52.5429,52.5429,5759.0
2021-11-05 14:15:00,56.73,56.81,56.72,56.8,10068.0,52.5615,52.6356,52.5522,52.6263,10068.0
2021-11-05 14:20:00,56.81,56.81,56.78,56.79,12864.0,52.6356,52.6356,52.6078,52.617,12864.0
2021-11-05 14:25:00,56.79,56.87,56.73,56.77,15650.0,52.617,52.6912,52.5615,52.5985,15650.0
2021-11-05 14:30:00,56.77,56.78,56.75,56.76,4254.0,52.5985,52.6078,52.58,52.5892,4254.0
2021-11-05 14:35:00,56.75,56.83,56.74,56.83,6746.0,52.58,52.6541,52.5707,52.6541,6746.0
2021-11-05 14:40:00,56.83,56.84,56.71,56.71,9617.0,52.6541,52.6634,52.5429,52.5429,9617.0
2021-11-05 14:45:00,56.71,56.8,56.71,56.8,10708.0,52.5429,52.6263,52.5429,52.6263,10708.0
2021-11-05 14:50:00,56.78,56.84,56.76,56.8,9149.0,52.6078,52.6634,52.5892,52.6263,9149.0
2021-11-05 14:55:00,56.82,56.84,56.8,56.8,6957.0,52.6448,52.6634,52.6263,52.6263,6957.0
2021-11-05 15:00:00,56.79,56.8,56.66,56.66,6542.0,52.617,52.6263,52.4966,52.4966,6542.0
2021-11-05 15:05:00,56.65,56.79,56.63,56.79,6916.0,52.4873,52.617,52.4688,52.617,6916.0
2021-11-05 15:10:00,56.8,56.86,56.78,56.83,14618.0,52.6263,52.6819,52.6078,52.6541,14618.0
2021-11-05 15:15:00,56.81,56.81,56.71,56.78,12275.0,52.6356,52.6356,52.5429,52.6078,12275.0
2021-11-05 15:20:00,56.77,56.79,56.7,56.71,6289.0,52.5985,52.617,52.5337,52.5429,6289.0
2021-11-05 15:25:00,56.71,56.72,56.59,56.63,10847.0,52.5429,52.5522,52.4317,52.4688,10847.0
2021-11-05 15:30:00,56.64,56.76,56.64,56.67,16471.0,52.4781,52.5892,52.4781,52.5059,16471.0
2021-11-05 15:35:00,56.66,56.7,56.62,56.64,26610.0,52.4966,52.5337,52.4595,52.4781,26610.0
2021-11-05 15:40:00,56.66,56.7,56.62,56.68,31483.0,52.4966,52.5337,52.4595,52.5151,31483.0
2021-11-05 15:45:00,56.68,56.72,56.57,56.58,37378.0,52.5151,52.5522,52.4132,52.4225,37378.0
2021-11-05 15:50:00,56.58,56.68,56.58,56.68,43393.0,52.4225,52.5151,52.4225,52.5151,43393.0
2021-11-05 15:55:00,56.67,56.73,56.63,56.66,72992.0,52.5059,52.5615,52.4688,52.4966,72992.0
2021-11-08 09:30:00,57.2,57.2,56.87,57.05,23917.0,52.9969,52.9969,52.6912,52.8579,23917.0
2021-11-08 09:35:00,57.05,57.14,56.93,56.95,6610.0,52.8579,52.9413,52.7468,52.7653,6610.0
2021-11-08 09:40:00,57.02,57.13,56.97,57.05,5955.0,52.8301,52.9321,52.7838,52.8579,5955.0
2021-11-08 09:45:00,57.08,57.33,57.0,57.27,10783.0,52.8857,53.1174,52.8116,53.0618,10783.0
2021-11-08 09:50:00,57.27,57.54,57.27,57.51,12293.0,53.0618,53.3119,53.0618,53.2841,12293.0
2021-11-08 09:55:00,57.5,57.52,57.29,57.52,10546.0,53.2749,53.2934,53.0803,53.2934,10546.0
2021-11-08 10:00:00,57.56,57.69,57.5,57.5,10655.0,53.3305,53.4509,53.2749,53.2749,10655.0
2021-11-08 10:05:00,57.53,57.64,57.48,57.61,8155.0,53.3027,53.4046,53.2563,53.3768,8155.0
2021-11-08 10:10:00,57.59,57.64,57.52,57.58,10193.0,53.3583,53.4046,53.2934,53.349,10193.0
2021-11-08 10:15:00,57.58,57.9,57.54,57.84,27989.0,53.349,53.6455,53.3119,53.5899,27989.0
2021-11-08 10:20:00,57.87,57.95,57.79,57.82,9683.0,53.6177,53.6918,53.5436,53.5714,9683.0
2021-11-08 10:25:00,57.8,57.91,57.74,57.88,12085.0,53.5528,53.6547,53.4972,53.627,12085.0
2021-11-08 10:30:00,57.89,57.91,57.79,57.86,12114.0,53.6362,53.6547,53.5436,53.6084,12114.0
2021-11-08 10:35:00,57.91,57.96,57.78,57.79,8566.0,53.6547,53.7011,53.5343,53.5436,8566.0
2021-11-08 10:40:00,57.83,57.84,57.7,57.8,22371.0,53.5806,53.5899,53.4602,53.5528,22371.0
2021-11-08 10:45:00,57.85,57.91,57.74,57.91,17501.0,53.5992,53.6547,53.4972,53.6547,17501.0
2021-11-08 10:50:00,57.92,57.96,57.9,57.94,9877.0,53.664,53.7011,53.6455,53.6825,9877.0
2021-11-08 10:55:00,57.95,58.0,57.91,57.96,7498.0,53.6918,53.7381,53.6547,53.7011,7498.0
2021-11-08 11:00:00,57.97,57.99,57.87,57.89,10771.0,53.7103,53.7289,53.6177,53.6362,10771.0
2021-11-08 11:05:00,57.91,57.93,57.9,57.91,11836.0,53.6547,53.6733,53.6455,53.6547,11836.0
2021-11-08 11:10:00,57.93,58.03,57.93,57.97,29167.0,53.6733,53.7659,53.6733,53.7103,29167.0
2021-11-08 11:15:00,57.96,58.01,57.95,57.99,18286.0,53.7011,53.7474,53.6918,53.7289,18286.0
2021-11-08 11:20:00,57.98,58.01,57.95,58.0,16522.0,53.7196,53.7474,53.6918,53.7381,16522.0
2021-11-08 11:25:00,58.0,58.03,57.93,57.93,27467.0,53.7381,53.7659,53.6733,53.6733,27467.0
2021-11-08 11:30:00,57.92,58.02,57.92,57.98,8179.0,53.664,53.7567,53.664,53.7196,8179.0
2021-11-08 11:35:00,57.97,57.97,57.79,57.83,8352.0,53.7103,53.7103,53.5436,53.5806,8352.0
2021-11-08 11:40:00,57.84,57.94,57.81,57.94,14616.0,53.5899,53.6825,53.5621,53.6825,14616.0
2021-11-08 11:45:00,57.93,57.95,57.85,57.91,7835.0,53.6733,53.6918,53.5992,53.6547,7835.0
2021-11-08 11:50:00,57.91,57.97,57.89,57.91,10954.0,53.6547,53.7103,53.6362,53.6547,10954.0
2021-11-08 11:55:00,57.93,57.98,57.87,57.94,15125.0,53.6733,53.7196,53.6177,53.6825,15125.0
2021-11-08 12:00:00,57.92,57.94,57.75,57.76,23740.0,53.664,53.6825,53.5065,53.5158,23740.0
2021-11-08 12:05:00,57.79,57.88,57.78,57.83,14695.0,53.5436,53.627,53.5343,53.5806,14695.0
2021-11-08 12:10:00,57.83,57.87,57.81,57.83,10351.0,53.5806,53.6177,53.5621,53.5806,10351.0
2021-11-08 12:15:00,57.84,57.87,57.81,57.84,8744.0,53.5899,53.6177,53.5621,53.5899,8744.0
2021-11-08 12:20:00,57.82,57.97,57.82,57.94,11664.0,53.5714,53.7103,53.5714,53.6825,11664.0
2021-11-08 12:25:00,57.97,57.99,57.96,57.99,9324.0,53.7103,53.7289,53.7011,53.7289,9324.0
2021-11-08 12:30:00,57.99,58.03,57.98,57.99,8256.0,53.7289,53.7659,53.7196,53.7289,8256.0
2021-11-08 12:35:00,57.98,58.03,57.96,58.0,8250.0,53.7196,53.7659,53.7011,53.7381,8250.0
2021-11-08 12:40:00,58.01,58.03,57.98,58.03,8457.0,53.7474,53.7659,53.7196,53.7659,8457.0
2021-11-08 12:45:00,58.02,58.18,58.02,58.05,14055.0,53.7567,53.9049,53.7567,53.7845,14055.0
2021-11-08 12:50:00,58.04,58.04,57.95,57.96,11217.0,53.7752,53.7752,53.6918,53.7011,11217.0
2021-11-08 12:55:00,57.97,58.05,57.94,58.05,9170.0,53.7103,53.7845,53.6825,53.7845,9170.0
2021-11-08 13:00:00,58.05,58.05,57.99,58.02,6826.0,53.7845,53.7845,53.7289,53.7567,6826.0
2021-11-08 13:05:00,58.02,58.02,57.96,57.96,7646.0,53.7567,53.7567,53.7011,53.7011,7646.0
2021-11-08 13:10:00,57.96,58.03,57.89,57.92,12339.0,53.7011,53.7659,53.6362,53.664,12339.0
2021-11-08 13:15:00,57.92,57.93,57.84,57.9,10257.0,53.664,53.6733,53.5899,53.6455,10257.0
2021-11-08 13:20:00,57.92,57.97,57.88,57.94,8419.0,53.664,53.7103,53.627,53.6825,8419.0
2021-11-08 13:25:00,57.94,57.98,57.94,57.95,6957.0,53.6825,53.7196,53.6825,53.6918,6957.0
2021-11-08 13:30:00,57.93,57.99,57.85,57.85,13400.0,53.6733,53.7289,53.5992,53.5992,13400.0
2021-11-08 13:35:00,57.85,57.92,57.82,57.87,6893.0,53.5992,53.664,53.5714,53.6177,6893.0
2021-11-08 13:40:00,57.85,57.85,57.63,57.63,15073.0,53.5992,53.5992,53.3953,53.3953,15073.0
2021-11-08 13:45:00,57.6,57.7,57.55,57.59,11620.0,53.3675,53.4602,53.3212,53.3583,11620.0
2021-11-08 13:50:00,57.58,57.61,57.52,57.6,10643.0,53.349,53.3768,53.2934,53.3675,10643.0
2021-11-08 13:55:00,57.59,57.81,57.53,57.81,22123.0,53.3583,53.5621,53.3027,53.5621,22123.0
2021-11-08 14:00:00,57.78,57.85,57.77,57.82,12050.0,53.5343,53.5992,53.525,53.5714,12050.0
2021-11-08 14:05:00,57.8,57.85,57.79,57.83,9275.0,53.5528,53.5992,53.5436,53.5806,9275.0
2021-11-08 14:10:00,57.84,57.85,57.77,57.77,13609.0,53.5899,53.5992,53.525,53.525,13609.0
2021-11-08 14:15:00,57.8,57.86,57.8,57.81,11954.0,53.5528,53.6084,53.5528,53.5621,11954.0
2021-11-08 14:20:00,57.81,57.85,57.75,57.85,11835.0,53.5621,53.5992,53.5065,53.5992,11835.0
2021-11-08 14:25:00,57.85,57.9,57.83,57.86,9166.0,53.5992,53.6455,53.5806,53.6084,9166.0
2021-11-08 14:30:00,57.86,58.0,57.86,57.98,19877.0,53.6084,53.7381,53.6084,53.7196,19877.0
2021-11-08 14:35:00,57.98,57.99,57.94,57.95,10996.0,53.7196,53.7289,53.6825,53.6918,10996.0
2021-11-08 14:40:00,57.96,57.96,57.9,57.9,8471.0,53.7011,53.7011,53.6455,53.6455,8471.0
2021-11-08 14:45:00,57.91,57.92,57.83,57.86,8564.0,53.6547,53.664,53.5806,53.6084,8564.0
2021-11-08 14:50:00,57.88,57.88,57.82,57.84,7328.0,53.627,53.627,53.5714,53.5899,7328.0
2021-11-08 14:55:00,57.84,57.88,57.81,57.88,10424.0,53.5899,53.627,53.5621,53.627,10424.0
2021-11-08 15:00:00,57.89,57.9,57.85,57.86,13926.0,53.6362,53.6455,53.5992,53.6084,13926.0
2021-11-08 15:05:00,57.87,57.87,57.76,57.79,11058.0,53.6177,53.6177,53.5158,53.5436,11058.0
2021-11-08 15:10:00,57.78,57.79,57.72,57.78,19712.0,53.5343,53.5436,53.4787,53.5343,19712.0
2021-11-08 15:15:00,57.78,57.85,57.77,57.83,11480.0,53.5343,53.5992,53.525,53.5806,11480.0
2021-11-08 15:20:00,57.83,57.85,57.77,57.78,17817.0,53.5806,53.5992,53.525,53.5343,17817.0
2021-11-08 15:25:00,57.78,57.78,57.74,57.75,15411.0,53.5343,53.5343,53.4972,53.5065,15411.0
2021-11-08 15:30:00,57.75,57.83,57.74,57.81,19174.0,53.5065,53.5806,53.4972,53.5621,19174.0
2021-11-08 15:35:00,57.81,57.86,57.81,57.85,15700.0,53.5621,53.6084,53.5621,53.5992,15700.0
2021-11-08 15:40:00,57.84,57.87,57.8,57.85,21982.0,53.5899,53.6177,53.5528,53.5992,21982.0
2021-11-08 15:45:00,57.85,57.87,57.82,57.83,18648.0,53.5992,53.6177,53.5714,53.5806,18648.0
2021-11-08 15:50:00,57.83,57.92,57.83,57.9,28248.0,53.5806,53.664,53.5806,53.6455,28248.0
2021-11-08 15:55:00,57.91,57.92,57.82,57.85,63254.0,53.6547,53.664,53.5714,53.5992,63254.0
2021-11-09 09:30:00,57.84,57.98,57.68,57.7,23211.0,53.5899,53.7196,53.4416,53.4602,23211.0
2021-11-09 09:35:00,57.71,57.8,57.67,57.8,3517.0,53.4694,53.5528,53.4324,53.5528,3517.0
2021-11-09 09:40:00,57.7,57.82,57.57,57.58,3200.0,53.4602,53.5714,53.3397,53.349,3200.0
2021-11-09 09:45:00,57.59,57.91,57.57,57.73,5034.0,53.3583,53.6547,53.3397,53.488,5034.0
2021-11-09 09:50:00,57.72,57.81,57.56,57.69,33787.0,53.4787,53.5621,53.3305,53.4509,33787.0
2021-11-09 09:55:00,57.7,57.76,57.58,57.72,9802.0,53.4602,53.5158,53.349,53.4787,9802.0
2021-11-09 10:00:00,57.74,57.9,57.63,57.7,11743.0,53.4972,53.6455,53.3953,53.4602,11743.0
2021-11-09 10:05:00,57.68,57.78,57.59,57.74,11574.0,53.4416,53.5343,53.3583,53.4972,11574.0
2021-11-09 10:10:00,57.7,57.93,57.62,57.91,17406.0,53.4602,53.6733,53.3861,53.6547,17406.0
2021-11-09 10:15:00,57.92,57.98,57.81,57.82,10765.0,53.664,53.7196,53.5621,53.5714,10765.0
2021-11-09 10:20:00,57.87,57.87,57.58,57.63,7589.0,53.6177,53.6177,53.349,53.3953,7589.0
2021-11-09 10:25:00,57.62,57.81,57.6,57.81,8219.0,53.3861,53.5621,53.3675,53.5621,8219.0
2021-11-09 10:30:00,57.87,57.88,57.76,57.8,8294.0,53.6177,53.627,53.5158,53.5528,8294.0
2021-11-09 10:35:00,57.81,57.81,57.6,57.62,13559.0,53.5621,53.5621,53.3675,53.3861,13559.0
2021-11-09 10:40:00,57.63,57.68,57.56,57.6,9769.0,53.3953,53.4416,53.3305,53.3675,9769.0
2021-11-09 10:45:00,57.57,57.57,57.43,57.43,8831.0,53.3397,53.3397,53.21,53.21,8831.0
2021-11-09 10:50:00,57.43,57.43,57.32,57.36,5953.0,53.21,53.21,53.1081,53.1452,5953.0
2021-11-09 10:55:00,57.36,57.41,57.34,57.39,9610.0,53.1452,53.1915,53.1266,53.173,9610.0
2021-11-09 11:00:00,57.4,57.52,57.33,57.38,29877.0,53.1822,53.2934,53.1174,53.1637,29877.0
2021-11-09 11:05:00,57.35,57.35,57.14,57.24,33416.0,53.1359,53.1359,52.9413,53.034,33416.0
2021-11-09 11:10:00,57.22,57.33,57.18,57.33,9999.0,53.0154,53.1174,52.9784,53.1174,9999.0
2021-11-09 11:15:00,57.34,57.43,57.27,57.36,7807.0,53.1266,53.21,53.0618,53.1452,7807.0
2021-11-09 11:20:00,57.37,57.44,57.33,57.41,5412.0,53.1544,53.2193,53.1174,53.1915,5412.0
2021-11-09 11:25:00,57.4,57.48,57.4,57.46,5735.0,53.1822,53.2563,53.1822,53.2378,5735.0
2021-11-09 11:30:00,57.47,57.56,57.46,57.51,9328.0,53.2471,53.3305,53.2378,53.2841,9328.0
2021-11-09 11:35:00,57.51,57.55,57.4,57.44,8239.0,53.2841,53.3212,53.1822,53.2193,8239.0
2021-11-09 11:40:00,57.44,57.54,57.39,57.53,6431.0,53.2193,53.3119,53.173,53.3027,6431.0
2021-11-09 11:45:00,57.52,57.52,57.31,57.31,9572.0,53.2934,53.2934,53.0988,53.0988,9572.0
2021-11-09 11:50:00,57.34,57.34,57.11,57.13,15842.0,53.1266,53.1266,52.9135,52.9321,15842.0
2021-11-09 11:55:00,57.13,57.13,56.94,56.94,13499.0,52.9321,52.9321,52.756,52.756,13499.0
2021-11-09 12:00:00,56.96,56.98,56.82,56.82,7943.0,52.7746,52.7931,52.6448,52.6448,7943.0
2021-11-09 12:05:00,56.82,56.86,56.79,56.82,5730.0,52.6448,52.6819,52.617,52.6448,5730.0
2021-11-09 12:10:00,56.84,56.97,56.83,56.93,6653.0,52.6634,52.7838,52.6541,52.7468,6653.0
2021-11-09 12:15:00,56.97,57.08,56.97,57.05,5044.0,52.7838,52.8857,52.7838,52.8579,5044.0
2021-11-09 12:20:00,57.07,57.14,57.05,57.11,7493.0,52.8765,52.9413,52.8579,52.9135,7493.0
2021-11-09 12:25:00,57.1,57.17,57.07,57.11,9331.0,52.9043,52.9691,52.8765,52.9135,9331.0
2021-11-09 12:30:00,57.14,57.17,57.11,57.17,7829.0,52.9413,52.9691,52.9135,52.9691,7829.0
2021-11-09 12:35:00,57.17,57.21,57.08,57.17,9905.0,52.9691,53.0062,52.8857,52.9691,9905.0
2021-11-09 12:40:00,57.17,57.27,57.15,57.26,8033.0,52.9691,53.0618,52.9506,53.0525,8033.0
2021-11-09 12:45:00,57.25,57.26,57.13,57.13,8492.0,53.0432,53.0525,52.9321,52.9321,8492.0
2021-11-09 12:50:00,57.15,57.23,57.14,57.15,7567.0,52.9506,53.0247,52.9413,52.9506,7567.0
2021-11-09 12:55:00,57.17,57.18,57.07,57.09,6868.0,52.9691,52.9784,52.8765,52.895,6868.0
2021-11-09 13:00:00,57.1,57.15,57.1,57.14,4151.0,52.9043,52.9506,52.9043,52.9413,4151.0
2021-11-09 13:05:00,57.14,57.19,57.08,57.18,5769.0,52.9413,52.9877,52.8857,52.9784,5769.0
2021-11-09 13:10:00,57.18,57.19,57.04,57.07,10759.0,52.9784,52.9877,52.8487,52.8765,10759.0
2021-11-09 13:15:00,57.07,57.1,57.04,57.07,6210.0,52.8765,52.9043,52.8487,52.8765,6210.0
2021-11-09 13:20:00,57.05,57.11,57.04,57.07,9879.0,52.8579,52.9135,52.8487,52.8765,9879.0
2021-11-09 13:25:00,57.08,57.12,57.06,57.11,6113.0,52.8857,52.9228,52.8672,52.9135,6113.0
2021-11-09 13:30:00,57.14,57.18,57.13,57.18,7606.0,52.9413,52.9784,52.9321,52.9784,7606.0
2021-11-09 13:35:00,57.18,57.31,57.17,57.3,13107.0,52.9784,53.0988,52.9691,53.0896,13107.0
2021-11-09 13:40:00,57.3,57.32,57.28,57.29,14168.0,53.0896,53.1081,53.071,53.0803,14168.0
2021-11-09 13:45:00,57.29,57.32,57.28,57.31,6920.0,53.0803,53.1081,53.071,53.0988,6920.0
2021-11-09 13:50:00,57.33,57.34,57.27,57.31,13299.0,53.1174,53.1266,53.0618,53.0988,13299.0
2021-11-09 13:55:00,57.32,57.32,57.23,57.28,14335.0,53.1081,53.1081,53.0247,53.071,14335.0
2021-11-09 14:00:00,57.3,57.51,57.29,57.39,23269.0,53.0896,53.2841,53.0803,53.173,23269.0
2021-11-09 14:05:00,57.41,57.44,57.36,57.4,18847.0,53.1915,53.2193,53.1452,53.1822,18847.0
2021-11-09 14:10:00,57.39,57.41,57.37,57.39,7666.0,53.173,53.1915,53.1544,53.173,7666.0
2021-11-09 14:15:00,57.4,57.43,57.37,57.41,31075.0,53.1822,53.21,53.1544,53.1915,31075.0
2021-11-09 14:20:00,57.4,57.48,57.4,57.48,15292.0,53.1822,53.2563,53.1822,53.2563,15292.0
2021-11-09 14:25:00,57.48,57.57,57.45,57.46,12306.0,53.2563,53.3397,53.2285,53.2378,12306.0
2021-11-09 14:30:00,57.47,57.57,57.45,57.56,7617.0,53.2471,53.3397,53.2285,53.3305,7617.0
2021-11-09 14:35:00,57.55,57.56,57.44,57.46,6873.0,53.3212,53.3305,53.2193,53.2378,6873.0
2021-11-09 14:40:00,57.44,57.49,57.43,57.48,7918.0,53.2193,53.2656,53.21,53.2563,7918.0
2021-11-09 14:45:00,57.49,57.49,57.43,57.44,9285.0,53.2656,53.2656,53.21,53.2193,9285.0
2021-11-09 14:50:00,57.44,57.46,57.41,57.45,9817.0,53.2193,53.2378,53.1915,53.2285,9817.0
2021-11-09 14:55:00,57.45,57.49,57.43,57.46,10339.0,53.2285,53.2656,53.21,53.2378,10339.0
2021-11-09 15:00:00,57.45,57.47,57.4,57.46,11386.0,53.2285,53.2471,53.1822,53.2378,11386.0
2021-11-09 15:05:00,57.47,57.47,57.4,57.43,23248.0,53.2471,53.2471,53.1822,53.21,23248.0
2021-11-09 15:10:00,57.46,57.46,57.3,57.32,12133.0,53.2378,53.2378,53.0896,53.1081,12133.0
2021-11-09 15:15:00,57.33,57.33,57.2,57.21,25637.0,53.1174,53.1174,52.9969,53.0062,25637.0
2021-11-09 15:20:00,57.22,57.26,57.17,57.24,24465.0,53.0154,53.0525,52.9691,53.034,24465.0
2021-11-09 15:25:00,57.25,57.25,57.15,57.15,23486.0,53.0432,53.0432,52.9506,52.9506,23486.0
2021-11-09 15:30:00,57.17,57.18,57.01,57.05,27693.0,52.9691,52.9784,52.8209,52.8579,27693.0
2021-11-09 15:35:00,57.05,57.26,57.05,57.25,23667.0,52.8579,53.0525,52.8579,53.0432,23667.0
2021-11-09 15:40:00,57.27,57.31,57.17,57.29,38249.0,53.0618,53.0988,52.9691,53.0803,38249.0
2021-11-09 15:45:00,57.27,57.27,57.21,57.22,26895.0,53.0618,53.0618,53.0062,53.0154,26895.0
2021-11-09 15:50:00,57.26,57.34,57.21,57.26,41489.0,53.0525,53.1266,53.0062,53.0525,41489.0
2021-11-09 15:55:00,57.24,57.28,57.21,57.28,65133.0,53.034,53.071,53.0062,53.071,65133.0
2021-11-10 09:30:00,56.77,57.09,56.69,57.07,14726.0,52.5985,52.895,52.5244,52.8765,14726.0
2021-11-10 09:35:00,57.08,57.08,56.78,56.78,8881.0,52.8857,52.8857,52.6078,52.6078,8881.0
2021-11-10 09:40:00,56.78,56.78,56.62,56.68,5936.0,52.6078,52.6078,52.4595,52.5151,5936.0
2021-11-10 09:45:00,56.71,56.93,56.69,56.93,7456.0,52.5429,52.7468,52.5244,52.7468,7456.0
2021-11-10 09:50:00,56.9,56.95,56.79,56.89,12309.0,52.719,52.7653,52.617,52.7097,12309.0
2021-11-10 09:55:00,56.9,56.91,56.77,56.86,10079.0,52.719,52.7282,52.5985,52.6819,10079.0
2021-11-10 10:00:00,56.89,56.89,56.75,56.79,17480.0,52.7097,52.7097,52.58,52.617,17480.0
2021-11-10 10:05:00,56.88,56.88,56.73,56.74,9002.0,52.7004,52.7004,52.5615,52.5707,9002.0
2021-11-10 10:10:00,56.73,56.78,56.52,56.57,39770.0,52.5615,52.6078,52.3669,52.4132,39770.0
2021-11-10 10:15:00,56.59,56.66,56.48,56.49,13288.0,52.4317,52.4966,52.3298,52.3391,13288.0
2021-11-10 10:20:00,56.5,56.55,56.45,56.5,13973.0,52.3484,52.3947,52.302,52.3484,13973.0
2021-11-10 10:25:00,56.5,56.55,56.46,56.55,13007.0,52.3484,52.3947,52.3113,52.3947,13007.0
2021-11-10 10:30:00,56.53,56.62,56.49,56.61,5711.0,52.3761,52.4595,52.3391,52.4503,5711.0
2021-11-10 10:35:00,56.65,56.78,56.63,56.63,9507.0,52.4873,52.6078,52.4688,52.4688,9507.0
2021-11-10 10:40:00,56.63,56.63,56.34,56.35,19611.0,52.4688,52.4688,52.2001,52.2094,19611.0
2021-11-10 10:45:00,56.39,56.48,56.36,56.39,11792.0,52.2464,52.3298,52.2186,52.2464,11792.0
2021-11-10 10:50:00,56.38,56.45,56.37,56.41,9634.0,52.2372,52.302,52.2279,52.265,9634.0
2021-11-10 10:55:00,56.39,56.39,56.16,56.16,11295.0,52.2464,52.2464,52.0333,52.0333,11295.0
2021-11-10 11:00:00,56.14,56.27,56.13,56.25,8674.0,52.0148,52.1353,52.0055,52.1167,8674.0
2021-11-10 11:05:00,56.22,56.23,56.09,56.14,8900.0,52.0889,52.0982,51.9685,52.0148,8900.0
2021-11-10 11:10:00,56.14,56.21,56.13,56.21,5427.0,52.0148,52.0797,52.0055,52.0797,5427.0
2021-11-10 11:15:00,56.23,56.27,56.18,56.2,1815.0,52.0982,52.1353,52.0519,52.0704,1815.0
2021-11-10 11:20:00,56.17,56.24,56.17,56.24,2737.0,52.0426,52.1075,52.0426,52.1075,2737.0
2021-11-10 11:25:00,56.23,56.27,56.21,56.23,2130.0,52.0982,52.1353,52.0797,52.0982,2130.0
2021-11-10 11:30:00,56.23,56.25,56.13,56.2,2840.0,52.0982,52.1167,52.0055,52.0704,2840.0
2021-11-10 11:35:00,56.19,56.22,56.15,56.19,4867.0,52.0611,52.0889,52.0241,52.0611,4867.0
2021-11-10 11:40:00,56.17,56.24,56.05,56.08,4701.0,52.0426,52.1075,51.9314,51.9592,4701.0
2021-11-10 11:45:00,56.05,56.09,55.98,56.09,8445.0,51.9314,51.9685,51.8666,51.9685,8445.0
2021-11-10 11:50:00,56.13,56.14,55.99,55.99,5808.0,52.0055,52.0148,51.8758,51.8758,5808.0
2021-11-10 11:55:00,56.01,56.01,55.87,55.92,7184.0,51.8944,51.8944,51.7646,51.811,7184.0
2021-11-10 12:00:00,55.93,55.94,55.8,55.82,5770.0,51.8202,51.8295,51.6998,51.7183,5770.0
2021-11-10 12:05:00,55.8,55.82,55.71,55.78,5072.0,51.6998,51.7183,51.6164,51.6813,5072.0
2021-11-10 12:10:00,55.78,55.84,55.71,55.78,6438.0,51.6813,51.7369,51.6164,51.6813,6438.0
2021-11-10 12:15:00,55.77,55.83,55.76,55.79,4232.0,51.672,51.7276,51.6627,51.6905,4232.0
2021-11-10 12:20:00,55.78,55.8,55.68,55.7,6536.0,51.6813,51.6998,51.5886,51.6071,6536.0
2021-11-10 12:25:00,55.7,55.74,55.66,55.67,5372.0,51.6071,51.6442,51.5701,51.5793,5372.0
2021-11-10 12:30:00,55.69,55.77,55.6,55.73,13909.0,51.5979,51.672,51.5145,51.6349,13909.0
2021-11-10 12:35:00,55.77,55.78,55.71,55.72,5250.0,51.672,51.6813,51.6164,51.6257,5250.0
2021-11-10 12:40:00,55.72,55.76,55.66,55.66,31746.0,51.6257,51.6627,51.5701,51.5701,31746.0
2021-11-10 12:45:00,55.63,55.65,55.52,55.54,15631.0,51.5423,51.5608,51.4404,51.4589,15631.0
2021-11-10 12:50:00,55.51,55.53,55.46,55.49,7299.0,51.4311,51.4496,51.3848,51.4126,7299.0
2021-11-10 12:55:00,55.5,55.55,55.48,55.5,3724.0,51.4218,51.4682,51.4033,51.4218,3724.0
2021-11-10 13:00:00,55.5,55.51,55.4,55.4,9025.0,51.4218,51.4311,51.3292,51.3292,9025.0
2021-11-10 13:05:00,55.39,55.47,55.37,55.46,5909.0,51.3199,51.394,51.3014,51.3848,5909.0
2021-11-10 13:10:00,55.44,55.57,55.44,55.48,3944.0,51.3662,51.4867,51.3662,51.4033,3944.0
2021-11-10 13:15:00,55.46,55.46,55.4,55.4,3215.0,51.3848,51.3848,51.3292,51.3292,3215.0
2021-11-10 13:20:00,55.39,55.39,55.3,55.32,13897.0,51.3199,51.3199,51.2365,51.2551,13897.0
2021-11-10 13:25:00,55.32,55.44,55.3,55.42,4972.0,51.2551,51.3662,51.2365,51.3477,4972.0
2021-11-10 13:30:00,55.47,55.58,55.47,55.58,7074.0,51.394,51.496,51.394,51.496,7074.0
2021-11-10 13:35:00,55.55,55.55,55.42,55.45,5134.0,51.4682,51.4682,51.3477,51.3755,5134.0
2021-11-10 13:40:00,55.43,55.45,55.36,55.41,14175.0,51.357,51.3755,51.2921,51.3384,14175.0
2021-11-10 13:45:00,55.41,55.43,55.05,55.05,10103.0,51.3384,51.357,51.0049,51.0049,10103.0
2021-11-10 13:50:00,55.07,55.21,55.04,55.16,13321.0,51.0234,51.1531,50.9956,51.1068,13321.0
2021-11-10 13:55:00,55.14,55.19,55.02,55.18,7791.0,51.0883,51.1346,50.9771,51.1253,7791.0
2021-11-10 14:00:00,55.16,55.16,55.02,55.08,6270.0,51.1068,51.1068,50.9771,51.0327,6270.0
2021-11-10 14:05:00,55.08,55.14,55.05,55.13,10904.0,51.0327,51.0883,51.0049,51.079,10904.0
2021-11-10 14:10:00,55.14,55.17,55.06,55.09,9506.0,51.0883,51.1161,51.0142,51.042,9506.0
2021-11-10 14:15:00,55.09,55.21,55.09,55.16,8720.0,51.042,51.1531,51.042,51.1068,8720.0
2021-11-10 14:20:00,55.15,55.18,54.95,54.95,6685.0,51.0976,51.1253,50.9122,50.9122,6685.0
2021-11-10 14:25:00,54.96,54.96,54.76,54.76,8480.0,50.9215,50.9215,50.7362,50.7362,8480.0
2021-11-10 14:30:00,54.77,54.78,54.62,54.69,29514.0,50.7455,50.7547,50.6065,50.6714,29514.0
2021-11-10 14:35:00,54.7,54.82,54.65,54.66,11574.0,50.6806,50.7918,50.6343,50.6436,11574.0
2021-11-10 14:40:00,54.68,54.69,54.41,54.41,21975.0,50.6621,50.6714,50.4119,50.4119,21975.0
2021-11-10 14:45:00,54.43,54.75,54.42,54.75,50674.0,50.4305,50.7269,50.4212,50.7269,50674.0
2021-11-10 14:50:00,54.81,54.88,54.68,54.74,15656.0,50.7825,50.8474,50.6621,50.7177,15656.0
2021-11-10 14:55:00,54.76,54.8,54.6,54.61,9672.0,50.7362,50.7733,50.588,50.5972,9672.0
2021-11-10 15:00:00,54.61,54.66,54.53,54.61,21295.0,50.5972,50.6436,50.5231,50.5972,21295.0
2021-11-10 15:05:00,54.61,54.65,54.51,54.55,7842.0,50.5972,50.6343,50.5046,50.5416,7842.0
2021-11-10 15:10:00,54.55,54.72,54.54,54.72,7328.0,50.5416,50.6991,50.5324,50.6991,7328.0
2021-11-10 15:15:00,54.73,54.89,54.73,54.88,10829.0,50.7084,50.8567,50.7084,50.8474,10829.0
2021-11-10 15:20:00,54.89,54.89,54.75,54.77,17404.0,50.8567,50.8567,50.7269,50.7455,17404.0
2021-11-10 15:25:00,54.78,54.81,54.74,54.76,11796.0,50.7547,50.7825,50.7177,50.7362,11796.0
2021-11-10 15:30:00,54.76,54.78,54.65,54.74,17302.0,50.7362,50.7547,50.6343,50.7177,17302.0
2021-11-10 15:35:00,54.75,54.81,54.75,54.78,41510.0,50.7269,50.7825,50.7269,50.7547,41510.0
2021-11-10 15:40:00,54.78,54.85,54.78,54.8,24176.0,50.7547,50.8196,50.7547,50.7733,24176.0
2021-11-10 15:45:00,54.8,54.81,54.68,54.7,20949.0,50.7733,50.7825,50.6621,50.6806,20949.0
2021-11-10 15:50:00,54.7,54.84,54.69,54.78,38677.0,50.6806,50.8103,50.6714,50.7547,38677.0
2021-11-10 15:55:00,54.78,54.85,54.76,54.83,65276.0,50.7547,50.8196,50.7362,50.8011,65276.0
2021-11-11 09:30:00,54.53,54.99,54.53,54.88,25304.0,50.5231,50.9493,50.5231,50.8474,25304.0
2021-11-11 09:35:00,54.86,54.88,54.59,54.79,13176.0,50.8289,50.8474,50.5787,50.764,13176.0
2021-11-11 09:40:00,54.88,54.95,54.75,54.93,9093.0,50.8474,50.9122,50.7269,50.8937,9093.0
2021-11-11 09:45:00,54.95,55.12,54.89,54.98,8729.0,50.9122,51.0698,50.8567,50.94,8729.0
2021-11-11 09:50:00,54.98,55.01,54.85,54.94,27629.0,50.94,50.9678,50.8196,50.903,27629.0
2021-11-11 09:55:00,54.92,55.1,54.89,55.01,26045.0,50.8845,51.0512,50.8567,50.9678,26045.0
2021-11-11 10:00:00,55.02,55.15,54.83,54.95,88338.0,50.9771,51.0976,50.8011,50.9122,88338.0
2021-11-11 10:05:00,54.95,55.23,54.91,55.17,17485.0,50.9122,51.1717,50.8752,51.1161,17485.0
2021-11-11 10:10:00,55.22,55.38,55.18,55.36,10782.0,51.1624,51.3107,51.1253,51.2921,10782.0
2021-11-11 10:15:00,55.35,55.38,55.17,55.27,8369.0,51.2829,51.3107,51.1161,51.2087,8369.0
2021-11-11 10:20:00,55.26,55.29,55.14,55.23,11342.0,51.1995,51.2273,51.0883,51.1717,11342.0
2021-11-11 10:25:00,55.28,55.3,55.16,55.16,10708.0,51.218,51.2365,51.1068,51.1068,10708.0
2021-11-11 10:30:00,55.16,55.18,55.0,55.02,12164.0,51.1068,51.1253,50.9586,50.9771,12164.0
2021-11-11 10:35:00,55.03,55.3,55.02,55.22,15231.0,50.9864,51.2365,50.9771,51.1624,15231.0
2021-11-11 10:40:00,55.22,55.25,55.01,55.01,10174.0,51.1624,51.1902,50.9678,50.9678,10174.0
2021-11-11 10:45:00,55.05,55.21,55.03,55.16,12430.0,51.0049,51.1531,50.9864,51.1068,12430.0
2021-11-11 10:50:00,55.15,55.2,55.04,55.2,10475.0,51.0976,51.1439,50.9956,51.1439,10475.0
2021-11-11 10:55:00,55.21,55.21,55.12,55.14,10759.0,51.1531,51.1531,51.0698,51.0883,10759.0
2021-11-11 11:00:00,55.16,55.17,54.98,55.06,11713.0,51.1068,51.1161,50.94,51.0142,11713.0
2021-11-11 11:05:00,55.06,55.08,54.99,55.05,10296.0,51.0142,51.0327,50.9493,51.0049,10296.0
2021-11-11 11:10:00,55.05,55.08,55.03,55.04,10550.0,51.0049,51.0327,50.9864,50.9956,10550.0
2021-11-11 11:15:00,55.03,55.14,55.03,55.09,10005.0,50.9864,51.0883,50.9864,51.042,10005.0
2021-11-11 11:20:00,55.09,55.15,55.08,55.08,12003.0,51.042,51.0976,51.0327,51.0327,12003.0
2021-11-11 11:25:00,55.05,55.1,54.77,54.77,12016.0,51.0049,51.0512,50.7455,50.7455,12016.0
2021-11-11 11:30:00,54.75,54.92,54.72,54.92,10164.0,50.7269,50.8845,50.6991,50.8845,10164.0
2021-11-11 11:35:00,54.95,55.03,54.87,54.9,10434.0,50.9122,50.9864,50.8381,50.8659,10434.0
2021-11-11 11:40:00,54.94,54.94,54.86,54.92,7409.0,50.903,50.903,50.8289,50.8845,7409.0
2021-11-11 11:45:00,54.95,54.99,54.9,54.92,8166.0,50.9122,50.9493,50.8659,50.8845,8166.0
2021-11-11 11:50:00,54.94,54.98,54.88,54.88,8652.0,50.903,50.94,50.8474,50.8474,8652.0
2021-11-11 11:55:00,54.87,54.92,54.84,54.88,9137.0,50.8381,50.8845,50.8103,50.8474,9137.0
2021-11-11 12:00:00,54.89,54.95,54.85,54.9,6224.0,50.8567,50.9122,50.8196,50.8659,6224.0
2021-11-11 12:05:00,54.9,54.95,54.89,54.93,8957.0,50.8659,50.9122,50.8567,50.8937,8957.0
2021-11-11 12:10:00,54.93,54.93,54.86,54.89,10108.0,50.8937,50.8937,50.8289,50.8567,10108.0
2021-11-11 12:15:00,54.87,54.93,54.81,54.83,12461.0,50.8381,50.8937,50.7825,50.8011,12461.0
2021-11-11 12:20:00,54.84,54.93,54.83,54.91,12456.0,50.8103,50.8937,50.8011,50.8752,12456.0
2021-11-11 12:25:00,54.91,55.01,54.89,55.0,9259.0,50.8752,50.9678,50.8567,50.9586,9259.0
2021-11-11 12:30:00,55.01,55.02,54.97,55.01,8249.0,50.9678,50.9771,50.9308,50.9678,8249.0
2021-11-11 12:35:00,55.01,55.11,54.99,55.1,14458.0,50.9678,51.0605,50.9493,51.0512,14458.0
2021-11-11 12:40:00,55.09,55.18,55.09,55.16,10447.0,51.042,51.1253,51.042,51.1068,10447.0
2021-11-11 12:45:00,55.16,55.18,55.09,55.17,7710.0,51.1068,51.1253,51.042,51.1161,7710.0
2021-11-11 12:50:00,55.17,55.17,55.07,55.12,5998.0,51.1161,51.1161,51.0234,51.0698,5998.0
2021-11-11 12:55:00,55.13,55.15,55.11,55.15,12095.0,51.079,51.0976,51.0605,51.0976,12095.0
2021-11-11 13:00:00,55.14,55.15,55.02,55.09,12080.0,51.0883,51.0976,50.9771,51.042,12080.0
2021-11-11 13:05:00,55.08,55.08,54.96,54.96,10068.0,51.0327,51.0327,50.9215,50.9215,10068.0
2021-11-11 13:10:00,54.96,54.96,54.81,54.81,37797.0,50.9215,50.9215,50.7825,50.7825,37797.0
2021-11-11 13:15:00,54.83,54.98,54.83,54.97,9255.0,50.8011,50.94,50.8011,50.9308,9255.0
2021-11-11 13:20:00,54.95,55.07,54.95,55.01,8422.0,50.9122,51.0234,50.9122,50.9678,8422.0
2021-11-11 13:25:00,55.01,55.05,54.93,54.93,11244.0,50.9678,51.0049,50.8937,50.8937,11244.0
2021-11-11 13:30:00,54.93,54.99,54.9,54.97,9812.0,50.8937,50.9493,50.8659,50.9308,9812.0
2021-11-11 13:35:00,54.97,55.0,54.94,54.96,8309.0,50.9308,50.9586,50.903,50.9215,8309.0
2021-11-11 13:40:00,54.95,54.96,54.91,54.94,9221.0,50.9122,50.9215,50.8752,50.903,9221.0
2021-11-11 13:45:00,54.94,55.0,54.93,54.98,6015.0,50.903,50.9586,50.8937,50.94,6015.0
2021-11-11 13:50:00,54.97,55.06,54.96,55.04,10460.0,50.9308,51.0142,50.9215,50.9956,10460.0
2021-11-11 13:55:00,55.03,55.05,54.95,55.03,12290.0,50.9864,51.0049,50.9122,50.9864,12290.0
2021-11-11 14:00:00,54.97,54.99,54.9,54.97,10963.0,50.9308,50.9493,50.8659,50.9308,10963.0
2021-11-11 14:05:00,54.96,54.99,54.89,54.98,8000.0,50.9215,50.9493,50.8567,50.94,8000.0
2021-11-11 14:10:00,54.98,54.99,54.94,54.95,12011.0,50.94,50.9493,50.903,50.9122,12011.0
2021-11-11 14:15:00,54.96,54.98,54.9,54.91,8982.0,50.9215,50.94,50.8659,50.8752,8982.0
2021-11-11 14:20:00,54.89,55.02,54.88,54.98,10885.0,50.8567,50.9771,50.8474,50.94,10885.0
2021-11-11 14:25:00,54.97,55.02,54.97,55.0,7809.0,50.9308,50.9771,50.9308,50.9586,7809.0
2021-11-11 14:30:00,55.0,55.05,54.99,55.05,9144.0,50.9586,51.0049,50.9493,51.0049,9144.0
2021-11-11 14:35:00,55.05,55.16,55.04,55.11,15237.0,51.0049,51.1068,50.9956,51.0605,15237.0
2021-11-11 14:40:00,55.1,55.12,55.05,55.11,10913.0,51.0512,51.0698,51.0049,51.0605,10913.0
2021-11-11 14:45:00,55.09,55.11,55.03,55.08,8980.0,51.042,51.0605,50.9864,51.0327,8980.0
2021-11-11 14:50:00,55.08,55.1,55.07,55.07,7834.0,51.0327,51.0512,51.0234,51.0234,7834.0
2021-11-11 14:55:00,55.07,55.08,55.03,55.07,13858.0,51.0234,51.0327,50.9864,51.0234,13858.0
2021-11-11 15:00:00,55.08,55.13,55.03,55.08,18711.0,51.0327,51.079,50.9864,51.0327,18711.0
2021-11-11 15:05:00,55.07,55.2,55.07,55.19,12655.0,51.0234,51.1439,51.0234,51.1346,12655.0
2021-11-11 15:10:00,55.18,55.19,55.06,55.1,25976.0,51.1253,51.1346,51.0142,51.0512,25976.0
2021-11-11 15:15:00,55.11,55.17,55.09,55.16,7208.0,51.0605,51.1161,51.042,51.1068,7208.0
2021-11-11 15:20:00,55.17,55.27,55.15,55.27,13408.0,51.1161,51.2087,51.0976,51.2087,13408.0
2021-11-11 15:25:00,55.28,55.28,55.17,55.17,7615.0,51.218,51.218,51.1161,51.1161,7615.0
2021-11-11 15:30:00,55.17,55.19,55.06,55.18,14982.0,51.1161,51.1346,51.0142,51.1253,14982.0
2021-11-11 15:35:00,55.19,55.32,55.19,55.3,22902.0,51.1346,51.2551,51.1346,51.2365,22902.0
2021-11-11 15:40:00,55.32,55.4,55.28,55.35,21929.0,51.2551,51.3292,51.218,51.2829,21929.0
2021-11-11 15:45:00,55.37,55.39,55.31,55.31,24327.0,51.3014,51.3199,51.2458,51.2458,24327.0
2021-11-11 15:50:00,55.3,55.33,55.25,55.3,44499.0,51.2365,51.2643,51.1902,51.2365,44499.0
2021-11-11 15:55:00,55.3,55.3,55.25,55.25,72754.0,51.2365,51.2365,51.1902,51.1902,72754.0
2021-11-12 09:30:00,54.96,55.09,54.66,55.02,28804.0,50.9215,51.042,50.6436,50.9771,28804.0
2021-11-12 09:35:00,54.96,55.17,54.87,55.13,11399.0,50.9215,51.1161,50.8381,51.079,11399.0
2021-11-12 09:40:00,55.04,55.1,54.98,55.0,7325.0,50.9956,51.0512,50.94,50.9586,7325.0
2021-11-12 09:45:00,54.95,55.19,54.95,55.11,13765.0,50.9122,51.1346,50.9122,51.0605,13765.0
2021-11-12 09:50:00,55.11,55.25,55.09,55.17,15035.0,51.0605,51.1902,51.042,51.1161,15035.0
2021-11-12 09:55:00,55.14,55.16,54.86,54.91,10030.0,51.0883,51.1068,50.8289,50.8752,10030.0
2021-11-12 10:00:00,54.88,54.92,54.61,54.62,8207.0,50.8474,50.8845,50.5972,50.6065,8207.0
2021-11-12 10:05:00,54.55,54.89,54.55,54.88,9427.0,50.5416,50.8567,50.5416,50.8474,9427.0
2021-11-12 10:10:00,54.9,54.9,54.66,54.77,5463.0,50.8659,50.8659,50.6436,50.7455,5463.0
2021-11-12 10:15:00,54.8,54.89,54.77,54.79,9296.0,50.7733,50.8567,50.7455,50.764,9296.0
2021-11-12 10:20:00,54.77,54.77,54.61,54.72,8241.0,50.7455,50.7455,50.5972,50.6991,8241.0
2021-11-12 10:25:00,54.77,54.77,54.66,54.72,5624.0,50.7455,50.7455,50.6436,50.6991,5624.0
2021-11-12 10:30:00,54.75,54.78,54.67,54.73,6520.0,50.7269,50.7547,50.6528,50.7084,6520.0
2021-11-12 10:35:00,54.71,54.75,54.59,54.59,5501.0,50.6899,50.7269,50.5787,50.5787,5501.0
2021-11-12 10:40:00,54.61,54.62,54.49,54.49,8003.0,50.5972,50.6065,50.486,50.486,8003.0
2021-11-12 10:45:00,54.51,54.56,54.47,54.53,11117.0,50.5046,50.5509,50.4675,50.5231,11117.0
2021-11-12 10:50:00,54.54,54.58,54.48,54.5,7148.0,50.5324,50.5694,50.4768,50.4953,7148.0
2021-11-12 10:55:00,54.48,54.48,54.33,54.38,17846.0,50.4768,50.4768,50.3378,50.3841,17846.0
2021-11-12 11:00:00,54.39,54.46,54.39,54.43,10040.0,50.3934,50.4583,50.3934,50.4305,10040.0
2021-11-12 11:05:00,54.44,54.44,54.24,54.24,11530.0,50.4397,50.4397,50.2544,50.2544,11530.0
2021-11-12 11:10:00,54.24,54.26,54.15,54.23,14798.0,50.2544,50.2729,50.171,50.2452,14798.0
2021-11-12 11:15:00,54.26,54.35,54.26,54.33,15428.0,50.2729,50.3563,50.2729,50.3378,15428.0
2021-11-12 11:20:00,54.35,54.35,54.3,54.3,9919.0,50.3563,50.3563,50.31,50.31,9919.0
2021-11-12 11:25:00,54.3,54.3,54.09,54.11,11441.0,50.31,50.31,50.1154,50.134,11441.0
2021-11-12 11:30:00,54.11,54.22,54.1,54.2,11592.0,50.134,50.2359,50.1247,50.2174,11592.0
2021-11-12 11:35:00,54.23,54.33,54.23,54.32,10081.0,50.2452,50.3378,50.2452,50.3285,10081.0
2021-11-12 11:40:00,54.33,54.42,54.32,54.42,12217.0,50.3378,50.4212,50.3285,50.4212,12217.0
2021-11-12 11:45:00,54.41,54.45,54.41,54.41,14867.0,50.4119,50.449,50.4119,50.4119,14867.0
2021-11-12 11:50:00,54.42,54.42,54.36,54.37,13064.0,50.4212,50.4212,50.3656,50.3749,13064.0
2021-11-12 11:55:00,54.37,54.43,54.36,54.37,10956.0,50.3749,50.4305,50.3656,50.3749,10956.0
2021-11-12 12:00:00,54.37,54.54,54.37,54.47,10686.0,50.3749,50.5324,50.3749,50.4675,10686.0
2021-11-12 12:05:00,54.45,54.45,54.38,54.38,11663.0,50.449,50.449,50.3841,50.3841,11663.0
2021-11-12 12:10:00,54.38,54.41,54.34,54.38,9032.0,50.3841,50.4119,50.3471,50.3841,9032.0
2021-11-12 12:15:00,54.39,54.5,54.38,54.46,26407.0,50.3934,50.4953,50.3841,50.4583,26407.0
2021-11-12 12:20:00,54.51,54.54,54.5,54.5,3669.0,50.5046,50.5324,50.4953,50.4953,3669.0
2021-11-12 12:25:00,54.49,54.49,54.41,54.42,7492.0,50.486,50.486,50.4119,50.4212,7492.0
2021-11-12 12:30:00,54.4,54.4,54.31,54.34,3664.0,50.4027,50.4027,50.3193,50.3471,3664.0
2021-11-12 12:35:00,54.35,54.38,54.25,54.25,9048.0,50.3563,50.3841,50.2637,50.2637,9048.0
2021-11-12 12:40:00,54.25,54.27,54.21,54.25,10475.0,50.2637,50.2822,50.2266,50.2637,10475.0
2021-11-12 12:45:00,54.26,54.3,54.25,54.29,6825.0,50.2729,50.31,50.2637,50.3007,6825.0
2021-11-12 12:50:00,54.29,54.29,54.21,54.21,8243.0,50.3007,50.3007,50.2266,50.2266,8243.0
2021-11-12 12:55:00,54.21,54.21,54.05,54.1,12128.0,50.2266,50.2266,50.0784,50.1247,12128.0
2021-11-12 13:00:00,54.1,54.11,54.01,54.07,9989.0,50.1247,50.134,50.0413,50.0969,9989.0
2021-11-12 13:05:00,54.06,54.12,54.05,54.11,10106.0,50.0876,50.1432,50.0784,50.134,10106.0
2021-11-12 13:10:00,54.11,54.14,54.1,54.14,6587.0,50.134,50.1618,50.1247,50.1618,6587.0
2021-11-12 13:15:00,54.15,54.16,54.12,54.16,10706.0,50.171,50.1803,50.1432,50.1803,10706.0
2021-11-12 13:20:00,54.16,54.21,54.15,54.18,16592.0,50.1803,50.2266,50.171,50.1988,16592.0
2021-11-12 13:25:00,54.18,54.25,54.17,54.23,13575.0,50.1988,50.2637,50.1896,50.2452,13575.0
2021-11-12 13:30:00,54.24,54.24,54.09,54.09,9984.0,50.2544,50.2544,50.1154,50.1154,9984.0
2021-11-12 13:35:00,54.1,54.1,54.02,54.08,19332.0,50.1247,50.1247,50.0506,50.1062,19332.0
2021-11-12 13:40:00,54.08,54.08,53.95,53.97,8338.0,50.1062,50.1062,49.9857,50.0043,8338.0
2021-11-12 13:45:00,53.96,53.96,53.89,53.93,7808.0,49.995,49.995,49.9301,49.9672,7808.0
2021-11-12 13:50:00,53.92,54.03,53.92,54.03,9505.0,49.9579,50.0599,49.9579,50.0599,9505.0
2021-11-12 13:55:00,54.02,54.04,54.0,54.04,6067.0,50.0506,50.0691,50.0321,50.0691,6067.0
2021-11-12 14:00:00,54.04,54.1,54.04,54.08,10162.0,50.0691,50.1247,50.0691,50.1062,10162.0
2021-11-12 14:05:00,54.05,54.08,54.03,54.03,15630.0,50.0784,50.1062,50.0599,50.0599,15630.0
2021-11-12 14:10:00,54.02,54.05,54.0,54.0,13310.0,50.0506,50.0784,50.0321,50.0321,13310.0
2021-11-12 14:15:00,54.0,54.07,53.98,54.01,18670.0,50.0321,50.0969,50.0135,50.0413,18670.0
2021-11-12 14:20:00,53.99,54.03,53.96,54.02,13222.0,50.0228,50.0599,49.995,50.0506,13222.0
2021-11-12 14:25:00,54.02,54.05,53.93,53.94,26867.0,50.0506,50.0784,49.9672,49.9765,26867.0
2021-11-12 14:30:00,53.94,54.01,53.89,54.01,16566.0,49.9765,50.0413,49.9301,50.0413,16566.0
2021-11-12 14:35:00,54.01,54.01,53.97,53.99,11496.0,50.0413,50.0413,50.0043,50.0228,11496.0
2021-11-12 14:40:00,53.99,54.0,53.9,53.97,8208.0,50.0228,50.0321,49.9394,50.0043,8208.0
2021-11-12 14:45:00,53.99,54.0,53.94,53.97,6460.0,50.0228,50.0321,49.9765,50.0043,6460.0
2021-11-12 14:50:00,53.97,53.98,53.88,53.91,10828.0,50.0043,50.0135,49.9209,49.9487,10828.0
2021-11-12 14:55:00,53.91,53.93,53.9,53.93,11932.0,49.9487,49.9672,49.9394,49.9672,11932.0
2021-11-12 15:00:00,53.93,54.0,53.93,53.95,8344.0,49.9672,50.0321,49.9672,49.9857,8344.0
2021-11-12 15:05:00,53.95,53.97,53.94,53.96,9493.0,49.9857,50.0043,49.9765,49.995,9493.0
2021-11-12 15:10:00,53.96,53.98,53.94,53.97,5740.0,49.995,50.0135,49.9765,50.0043,5740.0
2021-11-12 15:15:00,53.97,54.22,53.96,54.12,18923.0,50.0043,50.2359,49.995,50.1432,18923.0
2021-11-12 15:20:00,54.13,54.13,54.02,54.03,11841.0,50.1525,50.1525,50.0506,50.0599,11841.0
2021-11-12 15:25:00,54.03,54.14,53.99,54.14,11622.0,50.0599,50.1618,50.0228,50.1618,11622.0
2021-11-12 15:30:00,54.15,54.24,54.15,54.19,25540.0,50.171,50.2544,50.171,50.2081,25540.0
2021-11-12 15:35:00,54.18,54.24,54.16,54.23,21720.0,50.1988,50.2544,50.1803,50.2452,21720.0
2021-11-12 15:40:00,54.23,54.24,54.14,54.19,28073.0,50.2452,50.2544,50.1618,50.2081,28073.0
2021-11-12 15:45:00,54.19,54.2,54.09,54.1,28591.0,50.2081,50.2174,50.1154,50.1247,28591.0
2021-11-12 15:50:00,54.09,54.28,54.04,54.22,48390.0,50.1154,50.2915,50.0691,50.2359,48390.0
2021-11-12 15:55:00,54.21,54.25,54.1,54.21,110014.0,50.2266,50.2637,50.1247,50.2266,110014.0
2021-11-15 09:30:00,54.79,54.79,54.48,54.69,36484.0,50.764,50.764,50.4768,50.6714,36484.0
2021-11-15 09:35:00,54.68,54.76,54.57,54.62,8241.0,50.6621,50.7362,50.5602,50.6065,8241.0
2021-11-15 09:40:00,54.59,54.6,54.32,54.34,6904.0,50.5787,50.588,50.3285,50.3471,6904.0
2021-11-15 09:45:00,54.37,54.4,54.21,54.25,7216.0,50.3749,50.4027,50.2266,50.2637,7216.0
2021-11-15 09:50:00,54.29,54.33,54.19,54.33,5941.0,50.3007,50.3378,50.2081,50.3378,5941.0
2021-11-15 09:55:00,54.3,54.41,54.27,54.36,8386.0,50.31,50.4119,50.2822,50.3656,8386.0
2021-11-15 10:00:00,54.33,54.38,54.18,54.22,4441.0,50.3378,50.3841,50.1988,50.2359,4441.0
2021-11-15 10:05:00,54.2,54.31,54.15,54.26,7227.0,50.2174,50.3193,50.171,50.2729,7227.0
2021-11-15 10:10:00,54.26,54.26,54.11,54.21,10477.0,50.2729,50.2729,50.134,50.2266,10477.0
2021-11-15 10:15:00,54.18,54.38,54.15,54.35,8560.0,50.1988,50.3841,50.171,50.3563,8560.0
2021-11-15 10:20:00,54.35,54.42,54.22,54.29,11219.0,50.3563,50.4212,50.2359,50.3007,11219.0
2021-11-15 10:25:00,54.26,54.26,54.12,54.12,3353.0,50.2729,50.2729,50.1432,50.1432,3353.0
2021-11-15 10:30:00,54.15,54.15,53.98,54.1,4500.0,50.171,50.171,50.0135,50.1247,4500.0
2021-11-15 10:35:00,54.12,54.18,54.09,54.11,6802.0,50.1432,50.1988,50.1154,50.134,6802.0
2021-11-15 10:40:00,54.1,54.2,54.09,54.18,7390.0,50.1247,50.2174,50.1154,50.1988,7390.0
2021-11-15 10:45:00,54.18,54.33,54.18,54.32,7396.0,50.1988,50.3378,50.1988,50.3285,7396.0
2021-11-15 10:50:00,54.31,54.37,54.26,54.29,28857.0,50.3193,50.3749,50.2729,50.3007,28857.0
2021-11-15 10:55:00,54.32,54.46,54.29,54.35,15459.0,50.3285,50.4583,50.3007,50.3563,15459.0
2021-11-15 11:00:00,54.36,54.59,54.36,54.55,18739.0,50.3656,50.5787,50.3656,50.5416,18739.0
2021-11-15 11:05:00,54.56,54.66,54.56,54.62,7003.0,50.5509,50.6436,50.5509,50.6065,7003.0
2021-11-15 11:10:00,54.62,54.69,54.61,54.64,5502.0,50.6065,50.6714,50.5972,50.625,5502.0
2021-11-15 11:15:00,54.66,54.7,54.63,54.64,5602.0,50.6436,50.6806,50.6158,50.625,5602.0
2021-11-15 11:20:00,54.65,54.73,54.61,54.63,22735.0,50.6343,50.7084,50.5972,50.6158,22735.0
2021-11-15 11:25:00,54.64,54.78,54.64,54.78,9186.0,50.625,50.7547,50.625,50.7547,9186.0
2021-11-15 11:30:00,54.76,54.81,54.75,54.79,7522.0,50.7362,50.7825,50.7269,50.764,7522.0
2021-11-15 11:35:00,54.79,54.93,54.79,54.92,3203.0,50.764,50.8937,50.764,50.8845,3203.0
2021-11-15 11:40:00,54.94,54.94,54.81,54.81,8114.0,50.903,50.903,50.7825,50.7825,8114.0
2021-11-15 11:45:00,54.79,54.94,54.77,54.92,4639.0,50.764,50.903,50.7455,50.8845,4639.0
2021-11-15 11:50:00,54.92,54.92,54.83,54.84,9329.0,50.8845,50.8845,50.8011,50.8103,9329.0
2021-11-15 11:55:00,54.85,54.89,54.82,54.89,2866.0,50.8196,50.8567,50.7918,50.8567,2866.0
2021-11-15 12:00:00,54.86,54.86,54.79,54.8,5198.0,50.8289,50.8289,50.764,50.7733,5198.0
2021-11-15 12:05:00,54.8,54.89,54.79,54.83,5929.0,50.7733,50.8567,50.764,50.8011,5929.0
2021-11-15 12:10:00,54.8,54.84,54.76,54.78,14343.0,50.7733,50.8103,50.7362,50.7547,14343.0
2021-11-15 12:15:00,54.81,54.86,54.75,54.86,13481.0,50.7825,50.8289,50.7269,50.8289,13481.0
2021-11-15 12:20:00,54.86,54.88,54.81,54.85,3893.0,50.8289,50.8474,50.7825,50.8196,3893.0
2021-11-15 12:25:00,54.88,54.94,54.84,54.9,10179.0,50.8474,50.903,50.8103,50.8659,10179.0
2021-11-15 12:30:00,54.9,54.99,54.9,54.97,5450.0,50.8659,50.9493,50.8659,50.9308,5450.0
2021-11-15 12:35:00,54.96,55.05,54.96,55.04,9658.0,50.9215,51.0049,50.9215,50.9956,9658.0
2021-11-15 12:40:00,55.04,55.11,55.04,55.1,9271.0,50.9956,51.0605,50.9956,51.0512,9271.0
2021-11-15 12:45:00,55.09,55.18,55.07,55.18,8801.0,51.042,51.1253,51.0234,51.1253,8801.0
2021-11-15 12:50:00,55.18,55.33,55.17,55.28,10542.0,51.1253,51.2643,51.1161,51.218,10542.0
2021-11-15 12:55:00,55.29,55.34,55.28,55.33,9463.0,51.2273,51.2736,51.218,51.2643,9463.0
2021-11-15 13:00:00,55.31,55.32,55.23,55.27,6357.0,51.2458,51.2551,51.1717,51.2087,6357.0
2021-11-15 13:05:00,55.27,55.35,55.26,55.32,3581.0,51.2087,51.2829,51.1995,51.2551,3581.0
2021-11-15 13:10:00,55.32,55.38,55.31,55.38,6532.0,51.2551,51.3107,51.2458,51.3107,6532.0
2021-11-15 13:15:00,55.36,55.42,55.36,55.42,5604.0,51.2921,51.3477,51.2921,51.3477,5604.0
2021-11-15 13:20:00,55.44,55.53,55.43,55.46,11354.0,51.3662,51.4496,51.357,51.3848,11354.0
2021-11-15 13:25:00,55.45,55.53,55.44,55.52,4512.0,51.3755,51.4496,51.3662,51.4404,4512.0
2021-11-15 13:30:00,55.52,55.65,55.5,55.65,9828.0,51.4404,51.5608,51.4218,51.5608,9828.0
2021-11-15 13:35:00,55.64,55.69,55.62,55.68,10562.0,51.5515,51.5979,51.533,51.5886,10562.0
2021-11-15 13:40:00,55.67,55.67,55.59,55.6,4335.0,51.5793,51.5793,51.5052,51.5145,4335.0
2021-11-15 13:45:00,55.61,55.67,55.57,55.6,5709.0,51.5238,51.5793,51.4867,51.5145,5709.0
2021-11-15 13:50:00,55.6,55.61,55.52,55.57,5012.0,51.5145,51.5238,51.4404,51.4867,5012.0
2021-11-15 13:55:00,55.55,55.63,55.54,55.6,7950.0,51.4682,51.5423,51.4589,51.5145,7950.0
2021-11-15 14:00:00,55.61,55.65,55.58,55.6,9103.0,51.5238,51.5608,51.496,51.5145,9103.0
2021-11-15 14:05:00,55.6,55.63,55.56,55.61,7324.0,51.5145,51.5423,51.4774,51.5238,7324.0
2021-11-15 14:10:00,55.61,55.7,55.59,55.68,7221.0,51.5238,51.6071,51.5052,51.5886,7221.0
2021-11-15 14:15:00,55.66,55.69,55.56,55.61,8194.0,51.5701,51.5979,51.4774,51.5238,8194.0
2021-11-15 14:20:00,55.59,55.67,55.57,55.66,13522.0,51.5052,51.5793,51.4867,51.5701,13522.0
2021-11-15 14:25:00,55.66,55.69,55.5,55.51,5907.0,51.5701,51.5979,51.4218,51.4311,5907.0
2021-11-15 14:30:00,55.48,55.52,55.41,55.51,12459.0,51.4033,51.4404,51.3384,51.4311,12459.0
2021-11-15 14:35:00,55.52,55.57,55.49,55.51,4002.0,51.4404,51.4867,51.4126,51.4311,4002.0
2021-11-15 14:40:00,55.49,55.54,55.45,55.52,5201.0,51.4126,51.4589,51.3755,51.4404,5201.0
2021-11-15 14:45:00,55.51,55.52,55.44,55.47,6201.0,51.4311,51.4404,51.3662,51.394,6201.0
2021-11-15 14:50:00,55.46,55.47,55.34,55.35,5656.0,51.3848,51.394,51.2736,51.2829,5656.0
2021-11-15 14:55:00,55.34,55.43,55.34,55.39,8210.0,51.2736,51.357,51.2736,51.3199,8210.0
2021-11-15 15:00:00,55.41,55.48,55.39,55.39,7102.0,51.3384,51.4033,51.3199,51.3199,7102.0
2021-11-15 15:05:00,55.38,55.5,55.38,55.45,8349.0,51.3107,51.4218,51.3107,51.3755,8349.0
2021-11-15 15:10:00,55.44,55.44,55.34,55.36,5943.0,51.3662,51.3662,51.2736,51.2921,5943.0
2021-11-15 15:15:00,55.36,55.36,55.25,55.28,7744.0,51.2921,51.2921,51.1902,51.218,7744.0
2021-11-15 15:20:00,55.28,55.32,55.27,55.29,7645.0,51.218,51.2551,51.2087,51.2273,7645.0
2021-11-15 15:25:00,55.28,55.39,55.28,55.3,7391.0,51.218,51.3199,51.218,51.2365,7391.0
2021-11-15 15:30:00,55.29,55.29,55.2,55.22,8203.0,51.2273,51.2273,51.1439,51.1624,8203.0
2021-11-15 15:35:00,55.2,55.34,55.2,55.27,22660.0,51.1439,51.2736,51.1439,51.2087,22660.0
2021-11-15 15:40:00,55.24,55.28,55.22,55.27,13963.0,51.1809,51.218,51.1624,51.2087,13963.0
2021-11-15 15:45:00,55.27,55.31,55.21,55.23,17458.0,51.2087,51.2458,51.1531,51.1717,17458.0
2021-11-15 15:50:00,55.21,55.22,55.11,55.13,42329.0,51.1531,51.1624,51.0605,51.079,42329.0
2021-11-15 15:55:00,55.13,55.19,55.1,55.13,62866.0,51.079,51.1346,51.0512,51.079,62866.0
2021-11-16 09:30:00,55.32,55.44,55.24,55.27,20990.0,51.2551,51.3662,51.1809,51.2087,20990.0
2021-11-16 09:35:00,55.26,55.28,55.12,55.12,21096.0,51.1995,51.218,51.0698,51.0698,21096.0
2021-11-16 09:40:00,55.07,55.09,54.92,54.93,3827.0,51.0234,51.042,50.8845,50.8937,3827.0
2021-11-16 09:45:00,54.92,55.26,54.92,55.11,3946.0,50.8845,51.1995,50.8845,51.0605,3946.0
2021-11-16 09:50:00,55.06,55.12,54.98,55.02,6501.0,51.0142,51.0698,50.94,50.9771,6501.0
2021-11-16 09:55:00,55.06,55.07,54.85,54.91,7024.0,51.0142,51.0234,50.8196,50.8752,7024.0
2021-11-16 10:00:00,54.88,54.96,54.83,54.92,6580.0,50.8474,50.9215,50.8011,50.8845,6580.0
2021-11-16 10:05:00,54.86,54.89,54.68,54.69,4542.0,50.8289,50.8567,50.6621,50.6714,4542.0
2021-11-16 10:10:00,54.7,54.72,54.58,54.61,1868.0,50.6806,50.6991,50.5694,50.5972,1868.0
2021-11-16 10:15:00,54.58,54.58,54.4,54.56,1373.0,50.5694,50.5694,50.4027,50.5509,1373.0
2021-11-16 10:20:00,54.62,54.62,54.52,54.55,2482.0,50.6065,50.6065,50.5138,50.5416,2482.0
2021-11-16 10:25:00,54.58,54.65,54.5,54.5,5932.0,50.5694,50.6343,50.4953,50.4953,5932.0
2021-11-16 10:30:00,54.45,54.52,54.45,54.49,2700.0,50.449,50.5138,50.449,50.486,2700.0
2021-11-16 10:35:00,54.51,54.54,54.41,54.41,7596.0,50.5046,50.5324,50.4119,50.4119,7596.0
2021-11-16 10:40:00,54.43,54.44,54.28,54.31,3202.0,50.4305,50.4397,50.2915,50.3193,3202.0
2021-11-16 10:45:00,54.29,54.39,54.28,54.37,7810.0,50.3007,50.3934,50.2915,50.3749,7810.0
2021-11-16 10:50:00,54.36,54.4,54.32,54.38,9680.0,50.3656,50.4027,50.3285,50.3841,9680.0
2021-11-16 10:55:00,54.35,54.43,54.34,54.43,15792.0,50.3563,50.4305,50.3471,50.4305,15792.0
2021-11-16 11:00:00,54.41,54.45,54.37,54.4,15826.0,50.4119,50.449,50.3749,50.4027,15826.0
2021-11-16 11:05:00,54.4,54.4,54.32,54.34,5311.0,50.4027,50.4027,50.3285,50.3471,5311.0
2021-11-16 11:10:00,54.34,54.34,54.2,54.29,4621.0,50.3471,50.3471,50.2174,50.3007,4621.0
2021-11-16 11:15:00,54.27,54.36,54.25,54.3,5999.0,50.2822,50.3656,50.2637,50.31,5999.0
2021-11-16 11:20:00,54.32,54.33,54.25,54.32,11239.0,50.3285,50.3378,50.2637,50.3285,11239.0
2021-11-16 11:25:00,54.29,54.33,54.24,54.31,7678.0,50.3007,50.3378,50.2544,50.3193,7678.0
2021-11-16 11:30:00,54.33,54.38,54.3,54.34,12246.0,50.3378,50.3841,50.31,50.3471,12246.0
2021-11-16 11:35:00,54.35,54.35,54.24,54.26,12874.0,50.3563,50.3563,50.2544,50.2729,12874.0
2021-11-16 11:40:00,54.28,54.4,54.27,54.33,28552.0,50.2915,50.4027,50.2822,50.3378,28552.0
2021-11-16 11:45:00,54.35,54.46,54.33,54.44,8003.0,50.3563,50.4583,50.3378,50.4397,8003.0
2021-11-16 11:50:00,54.45,54.67,54.45,54.65,9388.0,50.449,50.6528,50.449,50.6343,9388.0
2021-11-16 11:55:00,54.67,54.82,54.66,54.66,20810.0,50.6528,50.7918,50.6436,50.6436,20810.0
2021-11-16 12:00:00,54.66,54.83,54.64,54.78,7135.0,50.6436,50.8011,50.625,50.7547,7135.0
2021-11-16 12:05:00,54.8,54.8,54.66,54.68,16413.0,50.7733,50.7733,50.6436,50.6621,16413.0
2021-11-16 12:10:00,54.66,54.71,54.65,54.65,6289.0,50.6436,50.6899,50.6343,50.6343,6289.0
2021-11-16 12:15:00,54.65,54.68,54.62,54.67,6998.0,50.6343,50.6621,50.6065,50.6528,6998.0
2021-11-16 12:20:00,54.69,54.7,54.66,54.67,4874.0,50.6714,50.6806,50.6436,50.6528,4874.0
2021-11-16 12:25:00,54.66,54.79,54.66,54.76,6330.0,50.6436,50.764,50.6436,50.7362,6330.0
2021-11-16 12:30:00,54.77,54.84,54.77,54.84,904.0,50.7455,50.8103,50.7455,50.8103,904.0
2021-11-16 12:35:00,54.91,55.03,54.91,55.02,4939.0,50.8752,50.9864,50.8752,50.9771,4939.0
2021-11-16 12:40:00,55.02,55.13,55.01,55.1,9524.0,50.9771,51.079,50.9678,51.0512,9524.0
2021-11-16 12:45:00,55.08,55.12,55.06,55.08,8127.0,51.0327,51.0698,51.0142,51.0327,8127.0
2021-11-16 12:50:00,55.09,55.2,55.09,55.18,6385.0,51.042,51.1439,51.042,51.1253,6385.0
2021-11-16 12:55:00,55.17,55.26,55.17,55.26,8743.0,51.1161,51.1995,51.1161,51.1995,8743.0
2021-11-16 13:00:00,55.26,55.4,55.25,55.33,19135.0,51.1995,51.3292,51.1902,51.2643,19135.0
2021-11-16 13:05:00,55.35,55.35,55.23,55.23,3811.0,51.2829,51.2829,51.1717,51.1717,3811.0
2021-11-16 13:10:00,55.23,55.24,55.15,55.16,3801.0,51.1717,51.1809,51.0976,51.1068,3801.0
2021-11-16 13:15:00,55.16,55.24,55.16,55.21,4087.0,51.1068,51.1809,51.1068,51.1531,4087.0
2021-11-16 13:20:00,55.19,55.21,55.14,55.14,3600.0,51.1346,51.1531,51.0883,51.0883,3600.0
2021-11-16 13:25:00,55.13,55.13,55.03,55.1,3078.0,51.079,51.079,50.9864,51.0512,3078.0
2021-11-16 13:30:00,55.13,55.17,55.09,55.13,3804.0,51.079,51.1161,51.042,51.079,3804.0
2021-11-16 13:35:00,55.1,55.16,55.09,55.11,7735.0,51.0512,51.1068,51.042,51.0605,7735.0
2021-11-16 13:40:00,55.13,55.17,55.1,55.17,3380.0,51.079,51.1161,51.0512,51.1161,3380.0
2021-11-16 13:45:00,55.16,55.18,55.13,55.16,4511.0,51.1068,51.1253,51.079,51.1068,4511.0
2021-11-16 13:50:00,55.13,55.22,55.12,55.2,5993.0,51.079,51.1624,51.0698,51.1439,5993.0
2021-11-16 13:55:00,55.2,55.22,55.06,55.06,8620.0,51.1439,51.1624,51.0142,51.0142,8620.0
2021-11-16 14:00:00,55.04,55.15,55.03,55.08,7344.0,50.9956,51.0976,50.9864,51.0327,7344.0
2021-11-16 14:05:00,55.07,55.08,55.02,55.05,3000.0,51.0234,51.0327,50.9771,51.0049,3000.0
2021-11-16 14:10:00,55.03,55.08,55.02,55.06,2699.0,50.9864,51.0327,50.9771,51.0142,2699.0
2021-11-16 14:15:00,55.05,55.09,55.04,55.06,4684.0,51.0049,51.042,50.9956,51.0142,4684.0
2021-11-16 14:20:00,55.08,55.14,55.07,55.14,5507.0,51.0327,51.0883,51.0234,51.0883,5507.0
2021-11-16 14:25:00,55.14,55.2,55.11,55.2,8834.0,51.0883,51.1439,51.0605,51.1439,8834.0
2021-11-16 14:30:00,55.18,55.21,55.12,55.13,5730.0,51.1253,51.1531,51.0698,51.079,5730.0
2021-11-16 14:35:00,55.11,55.26,55.11,55.24,4417.0,51.0605,51.1995,51.0605,51.1809,4417.0
2021-11-16 14:40:00,55.23,55.24,55.11,55.13,5791.0,51.1717,51.1809,51.0605,51.079,5791.0
2021-11-16 14:45:00,55.12,55.15,55.1,55.13,5822.0,51.0698,51.0976,51.0512,51.079,5822.0
2021-11-16 14:50:00,55.13,55.13,55.06,55.07,5471.0,51.079,51.079,51.0142,51.0234,5471.0
2021-11-16 14:55:00,55.06,55.1,55.02,55.09,5205.0,51.0142,51.0512,50.9771,51.042,5205.0
2021-11-16 15:00:00,55.09,55.15,55.01,55.03,7547.0,51.042,51.0976,50.9678,50.9864,7547.0
2021-11-16 15:05:00,55.02,55.14,55.02,55.13,8891.0,50.9771,51.0883,50.9771,51.079,8891.0
2021-11-16 15:10:00,55.1,55.13,55.02,55.11,5725.0,51.0512,51.079,50.9771,51.0605,5725.0
2021-11-16 15:15:00,55.11,55.16,55.07,55.1,7553.0,51.0605,51.1068,51.0234,51.0512,7553.0
2021-11-16 15:20:00,55.08,55.11,55.0,55.01,5894.0,51.0327,51.0605,50.9586,50.9678,5894.0
2021-11-16 15:25:00,55.01,55.06,54.97,55.01,9513.0,50.9678,51.0142,50.9308,50.9678,9513.0
2021-11-16 15:30:00,54.97,55.05,54.97,55.02,12274.0,50.9308,51.0049,50.9308,50.9771,12274.0
2021-11-16 15:35:00,55.02,55.02,54.91,54.91,8244.0,50.9771,50.9771,50.8752,50.8752,8244.0
2021-11-16 15:40:00,54.91,54.92,54.85,54.88,13956.0,50.8752,50.8845,50.8196,50.8474,13956.0
2021-11-16 15:45:00,54.87,54.91,54.81,54.84,17141.0,50.8381,50.8752,50.7825,50.8103,17141.0
2021-11-16 15:50:00,54.81,54.86,54.8,54.83,18072.0,50.7825,50.8289,50.7733,50.8011,18072.0
2021-11-16 15:55:00,54.83,54.84,54.67,54.68,75792.0,50.8011,50.8103,50.6528,50.6621,75792.0
2021-11-17 09:30:00,54.11,54.74,54.11,54.69,16604.0,50.134,50.7177,50.134,50.6714,16604.0
2021-11-17 09:35:00,54.69,54.76,54.64,54.65,2375.0,50.6714,50.7362,50.625,50.6343,2375.0
2021-11-17 09:40:00,54.72,55.03,54.65,54.98,4006.0,50.6991,50.9864,50.6343,50.94,4006.0
2021-11-17 09:45:00,55.01,55.12,54.99,55.05,5222.0,50.9678,51.0698,50.9493,51.0049,5222.0
2021-11-17 09:50:00,55.1,55.1,54.94,54.94,4512.0,51.0512,51.0512,50.903,50.903,4512.0
2021-11-17 09:55:00,54.98,55.07,54.91,55.04,11780.0,50.94,51.0234,50.8752,50.9956,11780.0
2021-11-17 10:00:00,55.02,55.26,54.94,55.26,6905.0,50.9771,51.1995,50.903,51.1995,6905.0
2021-11-17 10:05:00,55.24,55.26,55.02,55.22,14972.0,51.1809,51.1995,50.9771,51.1624,14972.0
2021-11-17 10:10:00,55.19,55.32,55.14,55.32,8170.0,51.1346,51.2551,51.0883,51.2551,8170.0
2021-11-17 10:15:00,55.3,55.31,55.23,55.23,5896.0,51.2365,51.2458,51.1717,51.1717,5896.0
2021-11-17 10:20:00,55.21,55.41,55.16,55.41,6683.0,51.1531,51.3384,51.1068,51.3384,6683.0
2021-11-17 10:25:00,55.45,55.57,55.44,55.46,10109.0,51.3755,51.4867,51.3662,51.3848,10109.0
2021-11-17 10:30:00,55.46,55.72,55.43,55.65,7800.0,51.3848,51.6257,51.357,51.5608,7800.0
2021-11-17 10:35:00,55.63,55.63,55.47,55.59,5647.0,51.5423,51.5423,51.394,51.5052,5647.0
2021-11-17 10:40:00,55.6,55.61,55.47,55.52,8248.0,51.5145,51.5238,51.394,51.4404,8248.0
2021-11-17 10:45:00,55.5,55.6,55.46,55.46,4401.0,51.4218,51.5145,51.3848,51.3848,4401.0
2021-11-17 10:50:00,55.47,55.5,55.36,55.38,7359.0,51.394,51.4218,51.2921,51.3107,7359.0
2021-11-17 10:55:00,55.39,55.49,55.39,55.43,7275.0,51.3199,51.4126,51.3199,51.357,7275.0
2021-11-17 11:00:00,55.47,55.5,55.44,55.45,7311.0,51.394,51.4218,51.3662,51.3755,7311.0
2021-11-17 11:05:00,55.43,55.45,55.35,55.37,6532.0,51.357,51.3755,51.2829,51.3014,6532.0
2021-11-17 11:10:00,55.38,55.5,55.38,55.47,10763.0,51.3107,51.4218,51.3107,51.394,10763.0
2021-11-17 11:15:00,55.44,55.44,55.29,55.3,10485.0,51.3662,51.3662,51.2273,51.2365,10485.0
2021-11-17 11:20:00,55.3,55.33,55.11,55.18,6406.0,51.2365,51.2643,51.0605,51.1253,6406.0
2021-11-17 11:25:00,55.18,55.18,55.04,55.14,7314.0,51.1253,51.1253,50.9956,51.0883,7314.0
2021-11-17 11:30:00,55.14,55.21,55.11,55.21,8064.0,51.0883,51.1531,51.0605,51.1531,8064.0
2021-11-17 11:35:00,55.21,55.23,55.16,55.19,4217.0,51.1531,51.1717,51.1068,51.1346,4217.0
2021-11-17 11:40:00,55.21,55.23,55.13,55.13,5996.0,51.1531,51.1717,51.079,51.079,5996.0
2021-11-17 11:45:00,55.13,55.19,55.1,55.11,5918.0,51.079,51.1346,51.0512,51.0605,5918.0
2021-11-17 11:50:00,55.12,55.19,55.1,55.14,12692.0,51.0698,51.1346,51.0512,51.0883,12692.0
2021-11-17 11:55:00,55.13,55.18,55.13,55.15,4259.0,51.079,51.1253,51.079,51.0976,4259.0
2021-11-17 12:00:00,55.16,55.23,55.16,55.21,5512.0,51.1068,51.1717,51.1068,51.1531,5512.0
2021-11-17 12:05:00,55.22,55.23,55.09,55.09,6927.0,51.1624,51.1717,51.042,51.042,6927.0
2021-11-17 12:10:00,55.1,55.12,55.06,55.08,5602.0,51.0512,51.0698,51.0142,51.0327,5602.0
2021-11-17 12:15:00,55.08,55.09,54.91,54.93,8173.0,51.0327,51.042,50.8752,50.8937,8173.0
2021-11-17 12:20:00,54.93,54.97,54.91,54.96,13704.0,50.8937,50.9308,50.8752,50.9215,13704.0
2021-11-17 12:25:00,54.96,54.98,54.77,54.77,8988.0,50.9215,50.94,50.7455,50.7455,8988.0
2021-11-17 12:30:00,54.77,54.79,54.69,54.75,4443.0,50.7455,50.764,50.6714,50.7269,4443.0
2021-11-17 12:35:00,54.74,54.83,54.72,54.78,5343.0,50.7177,50.8011,50.6991,50.7547,5343.0
2021-11-17 12:40:00,54.8,54.81,54.73,54.73,12594.0,50.7733,50.7825,50.7084,50.7084,12594.0
2021-11-17 12:45:00,54.74,54.8,54.66,54.78,10882.0,50.7177,50.7733,50.6436,50.7547,10882.0
2021-11-17 12:50:00,54.77,54.84,54.76,54.8,3980.0,50.7455,50.8103,50.7362,50.7733,3980.0
2021-11-17 12:55:00,54.78,54.9,54.75,54.78,11205.0,50.7547,50.8659,50.7269,50.7547,11205.0
2021-11-17 13:00:00,54.8,54.9,54.8,54.81,6131.0,50.7733,50.8659,50.7733,50.7825,6131.0
2021-11-17 13:05:00,54.8,54.91,54.79,54.83,4027.0,50.7733,50.8752,50.764,50.8011,4027.0
2021-11-17 13:10:00,54.85,54.85,54.77,54.78,5854.0,50.8196,50.8196,50.7455,50.7547,5854.0
2021-11-17 13:15:00,54.77,54.78,54.74,54.76,3782.0,50.7455,50.7547,50.7177,50.7362,3782.0
2021-11-17 13:20:00,54.78,54.83,54.76,54.83,3054.0,50.7547,50.8011,50.7362,50.8011,3054.0
2021-11-17 13:25:00,54.82,54.85,54.79,54.83,5240.0,50.7918,50.8196,50.764,50.8011,5240.0
2021-11-17 13:30:00,54.83,54.84,54.79,54.84,3093.0,50.8011,50.8103,50.764,50.8103,3093.0
2021-11-17 13:35:00,54.84,54.84,54.69,54.73,3450.0,50.8103,50.8103,50.6714,50.7084,3450.0
2021-11-17 13:40:00,54.74,54.74,54.68,54.69,4043.0,50.7177,50.7177,50.6621,50.6714,4043.0
2021-11-17 13:45:00,54.68,54.75,54.68,54.69,3297.0,50.6621,50.7269,50.6621,50.6714,3297.0
2021-11-17 13:50:00,54.71,54.72,54.6,54.63,4261.0,50.6899,50.6991,50.588,50.6158,4261.0
2021-11-17 13:55:00,54.65,54.7,54.64,54.69,2152.0,50.6343,50.6806,50.625,50.6714,2152.0
2021-11-17 14:00:00,54.69,54.73,54.65,54.65,4772.0,50.6714,50.7084,50.6343,50.6343,4772.0
2021-11-17 14:05:00,54.66,54.67,54.59,54.63,52890.0,50.6436,50.6528,50.5787,50.6158,52890.0
2021-11-17 14:10:00,54.61,54.62,54.52,54.53,35698.0,50.5972,50.6065,50.5138,50.5231,35698.0
2021-11-17 14:15:00,54.55,54.57,54.48,54.49,4518.0,50.5416,50.5602,50.4768,50.486,4518.0
2021-11-17 14:20:00,54.4,54.47,54.39,54.46,7348.0,50.4027,50.4675,50.3934,50.4583,7348.0
2021-11-17 14:25:00,54.46,54.62,54.46,54.6,4038.0,50.4583,50.6065,50.4583,50.588,4038.0
2021-11-17 14:30:00,54.6,54.64,54.59,54.6,3185.0,50.588,50.625,50.5787,50.588,3185.0
2021-11-17 14:35:00,54.62,54.69,54.61,54.68,3481.0,50.6065,50.6714,50.5972,50.6621,3481.0
2021-11-17 14:40:00,54.68,54.69,54.63,54.63,4743.0,50.6621,50.6714,50.6158,50.6158,4743.0
2021-11-17 14:45:00,54.62,54.63,54.58,54.61,4767.0,50.6065,50.6158,50.5694,50.5972,4767.0
2021-11-17 14:50:00,54.65,54.65,54.46,54.46,3146.0,50.6343,50.6343,50.4583,50.4583,3146.0
2021-11-17 14:55:00,54.46,54.55,54.45,54.53,2463.0,50.4583,50.5416,50.449,50.5231,2463.0
2021-11-17 15:00:00,54.55,54.55,54.47,54.48,3563.0,50.5416,50.5416,50.4675,50.4768,3563.0
2021-11-17 15:05:00,54.45,54.51,54.37,54.49,6973.0,50.449,50.5046,50.3749,50.486,6973.0
2021-11-17 15:10:00,54.52,54.54,54.42,54.53,3177.0,50.5138,50.5324,50.4212,50.5231,3177.0
2021-11-17 15:15:00,54.55,54.63,54.49,54.49,4873.0,50.5416,50.6158,50.486,50.486,4873.0
2021-11-17 15:20:00,54.52,54.6,54.52,54.58,3518.0,50.5138,50.588,50.5138,50.5694,3518.0
2021-11-17 15:25:00,54.57,54.6,54.56,54.56,5961.0,50.5602,50.588,50.5509,50.5509,5961.0
2021-11-17 15:30:00,54.56,54.58,54.51,54.58,10454.0,50.5509,50.5694,50.5046,50.5694,10454.0
2021-11-17 15:35:00,54.57,54.6,54.48,54.48,8308.0,50.5602,50.588,50.4768,50.4768,8308.0
2021-11-17 15:40:00,54.47,54.49,54.43,54.49,8337.0,50.4675,50.486,50.4305,50.486,8337.0
2021-11-17 15:45:00,54.5,54.52,54.46,54.47,10820.0,50.4953,50.5138,50.4583,50.4675,10820.0
2021-11-17 15:50:00,54.47,54.64,54.47,54.63,19333.0,50.4675,50.625,50.4675,50.6158,19333.0
2021-11-17 15:55:00,54.62,54.65,54.57,54.61,60226.0,50.6065,50.6343,50.5602,50.5972,60226.0
2021-11-18 09:30:00,54.6,54.92,54.58,54.85,14775.0,50.588,50.8845,50.5694,50.8196,14775.0
2021-11-18 09:35:00,54.83,55.0,54.72,54.98,9720.0,50.8011,50.9586,50.6991,50.94,9720.0
2021-11-18 09:40:00,55.03,55.08,54.76,54.79,4489.0,50.9864,51.0327,50.7362,50.764,4489.0
2021-11-18 09:45:00,54.85,54.85,54.45,54.46,3999.0,50.8196,50.8196,50.449,50.4583,3999.0
2021-11-18 09:50:00,54.49,54.52,54.28,54.47,4767.0,50.486,50.5138,50.2915,50.4675,4767.0
2021-11-18 09:55:00,54.45,54.52,54.4,54.42,63675.0,50.449,50.5138,50.4027,50.4212,63675.0
2021-11-18 10:00:00,54.41,54.67,54.3,54.54,6178.0,50.4119,50.6528,50.31,50.5324,6178.0
2021-11-18 10:05:00,54.55,54.55,54.31,54.32,3153.0,50.5416,50.5416,50.3193,50.3285,3153.0
2021-11-18 10:10:00,54.23,54.23,54.1,54.14,6449.0,50.2452,50.2452,50.1247,50.1618,6449.0
2021-11-18 10:15:00,54.15,54.19,53.92,53.98,10412.0,50.171,50.2081,49.9579,50.0135,10412.0
2021-11-18 10:20:00,53.98,54.1,53.98,54.03,7709.0,50.0135,50.1247,50.0135,50.0599,7709.0
2021-11-18 10:25:00,53.99,53.99,53.8,53.82,2624.0,50.0228,50.0228,49.8468,49.8653,2624.0
2021-11-18 10:30:00,53.82,54.11,53.82,54.1,3115.0,49.8653,50.134,49.8653,50.1247,3115.0
2021-11-18 10:35:00,54.05,54.13,53.97,53.97,4529.0,50.0784,50.1525,50.0043,50.0043,4529.0
2021-11-18 10:40:00,53.95,54.08,53.95,54.01,13331.0,49.9857,50.1062,49.9857,50.0413,13331.0
2021-11-18 10:45:00,54.01,54.18,53.98,54.13,37122.0,50.0413,50.1988,50.0135,50.1525,37122.0
2021-11-18 10:50:00,54.13,54.39,54.12,54.35,19548.0,50.1525,50.3934,50.1432,50.3563,19548.0
2021-11-18 10:55:00,54.33,54.36,54.23,54.27,8409.0,50.3378,50.3656,50.2452,50.2822,8409.0
2021-11-18 11:00:00,54.28,54.5,54.28,54.4,9741.0,50.2915,50.4953,50.2915,50.4027,9741.0
2021-11-18 11:05:00,54.4,54.64,54.4,54.64,10498.0,50.4027,50.625,50.4027,50.625,10498.0
2021-11-18 11:10:00,54.64,54.73,54.64,54.71,5058.0,50.625,50.7084,50.625,50.6899,5058.0
2021-11-18 11:15:00,54.75,54.76,54.69,54.74,11673.0,50.7269,50.7362,50.6714,50.7177,11673.0
2021-11-18 11:20:00,54.73,54.87,54.7,54.87,21824.0,50.7084,50.8381,50.6806,50.8381,21824.0
2021-11-18 11:25:00,54.87,54.92,54.76,54.77,16202.0,50.8381,50.8845,50.7362,50.7455,16202.0
2021-11-18 11:30:00,54.75,54.89,54.73,54.89,8708.0,50.7269,50.8567,50.7084,50.8567,8708.0
2021-11-18 11:35:00,54.88,54.95,54.87,54.89,8098.0,50.8474,50.9122,50.8381,50.8567,8098.0
2021-11-18 11:40:00,54.88,54.9,54.85,54.85,5144.0,50.8474,50.8659,50.8196,50.8196,5144.0
2021-11-18 11:45:00,54.83,54.9,54.77,54.77,9317.0,50.8011,50.8659,50.7455,50.7455,9317.0
2021-11-18 11:50:00,54.8,54.92,54.77,54.91,7720.0,50.7733,50.8845,50.7455,50.8752,7720.0
2021-11-18 11:55:00,54.92,54.98,54.9,54.93,11152.0,50.8845,50.94,50.8659,50.8937,11152.0
2021-11-18 12:00:00,54.94,54.98,54.91,54.97,8770.0,50.903,50.94,50.8752,50.9308,8770.0
2021-11-18 12:05:00,54.98,55.05,54.98,55.03,4592.0,50.94,51.0049,50.94,50.9864,4592.0
2021-11-18 12:10:00,55.03,55.07,54.99,55.0,6941.0,50.9864,51.0234,50.9493,50.9586,6941.0
2021-11-18 12:15:00,55.02,55.18,55.01,55.08,5792.0,50.9771,51.1253,50.9678,51.0327,5792.0
2021-11-18 12:20:00,55.07,55.17,55.05,55.17,4928.0,51.0234,51.1161,51.0049,51.1161,4928.0
2021-11-18 12:25:00,55.14,55.2,55.13,55.19,1935.0,51.0883,51.1439,51.079,51.1346,1935.0
2021-11-18 12:30:00,55.21,55.28,55.19,55.2,5784.0,51.1531,51.218,51.1346,51.1439,5784.0
2021-11-18 12:35:00,55.2,55.21,55.12,55.13,3063.0,51.1439,51.1531,51.0698,51.079,3063.0
2021-11-18 12:40:00,55.13,55.13,55.01,55.03,5725.0,51.079,51.079,50.9678,50.9864,5725.0
2021-11-18 12:45:00,55.02,55.02,54.88,54.91,9292.0,50.9771,50.9771,50.8474,50.8752,9292.0
2021-11-18 12:50:00,54.92,54.95,54.82,54.82,28268.0,50.8845,50.9122,50.7918,50.7918,28268.0
2021-11-18 12:55:00,54.82,54.82,54.69,54.7,8851.0,50.7918,50.7918,50.6714,50.6806,8851.0
2021-11-18 13:00:00,54.7,54.79,54.67,54.78,17752.0,50.6806,50.764,50.6528,50.7547,17752.0
2021-11-18 13:05:00,54.78,54.81,54.72,54.74,20115.0,50.7547,50.7825,50.6991,50.7177,20115.0
2021-11-18 13:10:00,54.73,54.78,54.73,54.76,7425.0,50.7084,50.7547,50.7084,50.7362,7425.0
2021-11-18 13:15:00,54.76,54.8,54.7,54.7,11691.0,50.7362,50.7733,50.6806,50.6806,11691.0
2021-11-18 13:20:00,54.69,54.7,54.65,54.69,6220.0,50.6714,50.6806,50.6343,50.6714,6220.0
2021-11-18 13:25:00,54.69,54.81,54.68,54.81,7609.0,50.6714,50.7825,50.6621,50.7825,7609.0
2021-11-18 13:30:00,54.8,54.83,54.79,54.79,7856.0,50.7733,50.8011,50.764,50.764,7856.0
2021-11-18 13:35:00,54.79,54.83,54.72,54.72,6111.0,50.764,50.8011,50.6991,50.6991,6111.0
2021-11-18 13:40:00,54.73,54.76,54.66,54.73,9503.0,50.7084,50.7362,50.6436,50.7084,9503.0
2021-11-18 13:45:00,54.73,54.76,54.67,54.69,6797.0,50.7084,50.7362,50.6528,50.6714,6797.0
2021-11-18 13:50:00,54.69,54.69,54.62,54.62,5726.0,50.6714,50.6714,50.6065,50.6065,5726.0
2021-11-18 13:55:00,54.61,54.66,54.6,54.64,4300.0,50.5972,50.6436,50.588,50.625,4300.0
2021-11-18 14:00:00,54.65,54.74,54.63,54.69,6382.0,50.6343,50.7177,50.6158,50.6714,6382.0
2021-11-18 14:05:00,54.68,54.69,54.63,54.64,5928.0,50.6621,50.6714,50.6158,50.625,5928.0
2021-11-18 14:10:00,54.64,54.64,54.51,54.51,6560.0,50.625,50.625,50.5046,50.5046,6560.0
2021-11-18 14:15:00,54.49,54.55,54.47,54.49,5817.0,50.486,50.5416,50.4675,50.486,5817.0
2021-11-18 14:20:00,54.46,54.48,54.39,54.47,5333.0,50.4583,50.4768,50.3934,50.4675,5333.0
2021-11-18 14:25:00,54.44,54.45,54.39,54.42,5530.0,50.4397,50.449,50.3934,50.4212,5530.0
2021-11-18 14:30:00,54.39,54.42,54.34,54.42,5938.0,50.3934,50.4212,50.3471,50.4212,5938.0
2021-11-18 14:35:00,54.42,54.54,54.42,54.51,9587.0,50.4212,50.5324,50.4212,50.5046,9587.0
2021-11-18 14:40:00,54.5,54.56,54.48,54.54,7968.0,50.4953,50.5509,50.4768,50.5324,7968.0
2021-11-18 14:45:00,54.53,54.53,54.46,54.52,7518.0,50.5231,50.5231,50.4583,50.5138,7518.0
2021-11-18 14:50:00,54.52,54.6,54.52,54.52,5614.0,50.5138,50.588,50.5138,50.5138,5614.0
2021-11-18 14:55:00,54.52,54.61,54.51,54.59,10673.0,50.5138,50.5972,50.5046,50.5787,10673.0
2021-11-18 15:00:00,54.58,54.68,54.54,54.63,14906.0,50.5694,50.6621,50.5324,50.6158,14906.0
2021-11-18 15:05:00,54.63,54.67,54.56,54.62,11910.0,50.6158,50.6528,50.5509,50.6065,11910.0
2021-11-18 15:10:00,54.62,54.63,54.58,54.6,6613.0,50.6065,50.6158,50.5694,50.588,6613.0
2021-11-18 15:15:00,54.61,54.67,54.59,54.61,15305.0,50.5972,50.6528,50.5787,50.5972,15305.0
2021-11-18 15:20:00,54.6,54.62,54.57,54.61,7838.0,50.588,50.6065,50.5602,50.5972,7838.0
2021-11-18 15:25:00,54.62,54.77,54.61,54.76,20846.0,50.6065,50.7455,50.5972,50.7362,20846.0
2021-11-18 15:30:00,54.75,54.8,54.58,54.59,12908.0,50.7269,50.7733,50.5694,50.5787,12908.0
2021-11-18 15:35:00,54.6,54.64,54.49,54.49,9173.0,50.588,50.625,50.486,50.486,9173.0
2021-11-18 15:40:00,54.49,54.49,54.42,54.43,12921.0,50.486,50.486,50.4212,50.4305,12921.0
2021-11-18 15:45:00,54.43,54.49,54.42,54.47,16921.0,50.4305,50.486,50.4212,50.4675,16921.0
2021-11-18 15:50:00,54.46,54.57,54.44,54.5,15956.0,50.4583,50.5602,50.4397,50.4953,15956.0
2021-11-18 15:55:00,54.5,54.57,54.49,54.57,42682.0,50.4953,50.5602,50.486,50.5602,42682.0
2021-11-19 09:30:00,53.5,53.75,53.02,53.75,26783.0,49.5688,49.8004,49.1241,49.8004,26783.0
2021-11-19 09:35:00,53.73,53.81,53.65,53.69,5559.0,49.7819,49.856,49.7078,49.7448,5559.0
2021-11-19 09:40:00,53.72,53.79,53.52,53.64,8852.0,49.7726,49.8375,49.5873,49.6985,8852.0
2021-11-19 09:45:00,53.71,53.71,53.44,53.48,5144.0,49.7634,49.7634,49.5132,49.5503,5144.0
2021-11-19 09:50:00,53.41,53.41,53.11,53.15,5536.0,49.4854,49.4854,49.2075,49.2445,5536.0
2021-11-19 09:55:00,53.16,53.38,53.16,53.27,3009.0,49.2538,49.4576,49.2538,49.3557,3009.0
2021-11-19 10:00:00,53.22,53.23,52.91,52.94,5073.0,49.3094,49.3186,49.0221,49.0499,5073.0
2021-11-19 10:05:00,53.03,53.09,52.85,52.9,11153.0,49.1333,49.1889,48.9666,49.0129,11153.0
2021-11-19 10:10:00,52.92,53.04,52.86,52.98,9732.0,49.0314,49.1426,48.9758,49.087,9732.0
2021-11-19 10:15:00,52.93,53.03,52.78,53.02,12843.0,49.0407,49.1333,48.9017,49.1241,12843.0
2021-11-19 10:20:00,53.01,53.05,52.87,52.88,8514.0,49.1148,49.1519,48.9851,48.9944,8514.0
2021-11-19 10:25:00,52.89,53.01,52.84,52.92,7434.0,49.0036,49.1148,48.9573,49.0314,7434.0
2021-11-19 10:30:00,52.92,53.07,52.85,52.97,6245.0,49.0314,49.1704,48.9666,49.0777,6245.0
2021-11-19 10:35:00,52.94,52.95,52.88,52.95,11637.0,49.0499,49.0592,48.9944,49.0592,11637.0
2021-11-19 10:40:00,52.95,53.0,52.86,53.0,10184.0,49.0592,49.1055,48.9758,49.1055,10184.0
2021-11-19 10:45:00,52.98,53.08,52.92,52.92,7770.0,49.087,49.1797,49.0314,49.0314,7770.0
2021-11-19 10:50:00,52.91,52.99,52.86,52.94,8163.0,49.0221,49.0963,48.9758,49.0499,8163.0
2021-11-19 10:55:00,53.05,53.11,52.96,53.04,10004.0,49.1519,49.2075,49.0685,49.1426,10004.0
2021-11-19 11:00:00,53.07,53.22,53.07,53.16,6081.0,49.1704,49.3094,49.1704,49.2538,6081.0
2021-11-19 11:05:00,53.15,53.15,53.01,53.11,6515.0,49.2445,49.2445,49.1148,49.2075,6515.0
2021-11-19 11:10:00,53.1,53.1,52.99,52.99,4446.0,49.1982,49.1982,49.0963,49.0963,4446.0
2021-11-19 11:15:00,53.0,53.0,52.86,52.93,11920.0,49.1055,49.1055,48.9758,49.0407,11920.0
2021-11-19 11:20:00,52.93,52.94,52.84,52.84,4948.0,49.0407,49.0499,48.9573,48.9573,4948.0
2021-11-19 11:25:00,52.85,52.96,52.85,52.96,10052.0,48.9666,49.0685,48.9666,49.0685,10052.0
2021-11-19 11:30:00,52.93,52.98,52.9,52.9,5030.0,49.0407,49.087,49.0129,49.0129,5030.0
2021-11-19 11:35:00,52.86,52.88,52.7,52.74,15819.0,48.9758,48.9944,48.8276,48.8646,15819.0
2021-11-19 11:40:00,52.75,52.92,52.75,52.9,7100.0,48.8739,49.0314,48.8739,49.0129,7100.0
2021-11-19 11:45:00,52.93,52.98,52.9,52.93,3700.0,49.0407,49.087,49.0129,49.0407,3700.0
2021-11-19 11:50:00,52.93,52.94,52.87,52.92,16195.0,49.0407,49.0499,48.9851,49.0314,16195.0
2021-11-19 11:55:00,52.94,53.01,52.94,52.97,5104.0,49.0499,49.1148,49.0499,49.0777,5104.0
2021-11-19 12:00:00,53.0,53.05,53.0,53.0,5202.0,49.1055,49.1519,49.1055,49.1055,5202.0
2021-11-19 12:05:00,53.0,53.05,52.96,53.05,6532.0,49.1055,49.1519,49.0685,49.1519,6532.0
2021-11-19 12:10:00,53.07,53.25,53.07,53.25,35820.0,49.1704,49.3372,49.1704,49.3372,35820.0
2021-11-19 12:15:00,53.25,53.32,53.25,53.28,5778.0,49.3372,49.402,49.3372,49.365,5778.0
2021-11-19 12:20:00,53.29,53.41,53.29,53.41,10170.0,49.3742,49.4854,49.3742,49.4854,10170.0
2021-11-19 12:25:00,53.45,53.49,53.43,53.49,4415.0,49.5225,49.5595,49.5039,49.5595,4415.0
2021-11-19 12:30:00,53.49,53.53,53.46,53.5,15384.0,49.5595,49.5966,49.5317,49.5688,15384.0
2021-11-19 12:35:00,53.5,53.58,53.49,53.54,5903.0,49.5688,49.6429,49.5595,49.6059,5903.0
2021-11-19 12:40:00,53.52,53.52,53.45,53.49,6123.0,49.5873,49.5873,49.5225,49.5595,6123.0
2021-11-19 12:45:00,53.48,53.51,53.45,53.51,11639.0,49.5503,49.5781,49.5225,49.5781,11639.0
2021-11-19 12:50:00,53.54,53.61,53.53,53.59,9098.0,49.6059,49.6707,49.5966,49.6522,9098.0
2021-11-19 12:55:00,53.6,53.63,53.54,53.54,13301.0,49.6614,49.6892,49.6059,49.6059,13301.0
2021-11-19 13:00:00,53.57,53.61,53.56,53.58,8711.0,49.6337,49.6707,49.6244,49.6429,8711.0
2021-11-19 13:05:00,53.58,53.62,53.55,53.61,8035.0,49.6429,49.68,49.6151,49.6707,8035.0
2021-11-19 13:10:00,53.6,53.61,53.5,53.54,12234.0,49.6614,49.6707,49.5688,49.6059,12234.0
2021-11-19 13:15:00,53.56,53.56,53.43,53.48,10792.0,49.6244,49.6244,49.5039,49.5503,10792.0
2021-11-19 13:20:00,53.48,53.52,53.46,53.5,5014.0,49.5503,49.5873,49.5317,49.5688,5014.0
2021-11-19 13:25:00,53.5,53.58,53.48,53.53,16723.0,49.5688,49.6429,49.5503,49.5966,16723.0
2021-11-19 13:30:00,53.52,53.54,53.5,53.54,10441.0,49.5873,49.6059,49.5688,49.6059,10441.0
2021-11-19 13:35:00,53.55,53.56,53.43,53.46,13324.0,49.6151,49.6244,49.5039,49.5317,13324.0
2021-11-19 13:40:00,53.47,53.5,53.42,53.44,9980.0,49.541,49.5688,49.4947,49.5132,9980.0
2021-11-19 13:45:00,53.44,53.51,53.43,53.51,14147.0,49.5132,49.5781,49.5039,49.5781,14147.0
2021-11-19 13:50:00,53.53,53.6,53.5,53.6,15019.0,49.5966,49.6614,49.5688,49.6614,15019.0
2021-11-19 13:55:00,53.6,53.64,53.55,53.62,6136.0,49.6614,49.6985,49.6151,49.68,6136.0
2021-11-19 14:00:00,53.63,53.71,53.57,53.71,13587.0,49.6892,49.7634,49.6337,49.7634,13587.0
2021-11-19 14:05:00,53.71,53.75,53.67,53.75,11588.0,49.7634,49.8004,49.7263,49.8004,11588.0
2021-11-19 14:10:00,53.74,53.76,53.68,53.75,18784.0,49.7912,49.8097,49.7356,49.8004,18784.0
2021-11-19 14:15:00,53.76,53.84,53.74,53.8,12998.0,49.8097,49.8838,49.7912,49.8468,12998.0
2021-11-19 14:20:00,53.8,53.87,53.8,53.87,9677.0,49.8468,49.9116,49.8468,49.9116,9677.0
2021-11-19 14:25:00,53.87,53.88,53.81,53.86,16046.0,49.9116,49.9209,49.856,49.9023,16046.0
2021-11-19 14:30:00,53.86,53.87,53.67,53.7,15430.0,49.9023,49.9116,49.7263,49.7541,15430.0
2021-11-19 14:35:00,53.7,53.74,53.68,53.68,4631.0,49.7541,49.7912,49.7356,49.7356,4631.0
2021-11-19 14:40:00,53.68,53.69,53.53,53.53,13249.0,49.7356,49.7448,49.5966,49.5966,13249.0
2021-11-19 14:45:00,53.53,53.53,53.48,53.49,10398.0,49.5966,49.5966,49.5503,49.5595,10398.0
2021-11-19 14:50:00,53.5,53.55,53.49,53.54,8005.0,49.5688,49.6151,49.5595,49.6059,8005.0
2021-11-19 14:55:00,53.54,53.54,53.41,53.42,19585.0,49.6059,49.6059,49.4854,49.4947,19585.0
2021-11-19 15:00:00,53.41,53.52,53.39,53.49,14154.0,49.4854,49.5873,49.4669,49.5595,14154.0
2021-11-19 15:05:00,53.5,53.56,53.49,53.55,8184.0,49.5688,49.6244,49.5595,49.6151,8184.0
2021-11-19 15:10:00,53.54,53.59,53.51,53.59,15046.0,49.6059,49.6522,49.5781,49.6522,15046.0
2021-11-19 15:15:00,53.57,53.57,53.45,53.46,15052.0,49.6337,49.6337,49.5225,49.5317,15052.0
2021-11-19 15:20:00,53.46,53.61,53.44,53.61,17149.0,49.5317,49.6707,49.5132,49.6707,17149.0
2021-11-19 15:25:00,53.61,53.64,53.57,53.57,23561.0,49.6707,49.6985,49.6337,49.6337,23561.0
2021-11-19 15:30:00,53.58,53.59,53.5,53.52,22263.0,49.6429,49.6522,49.5688,49.5873,22263.0
2021-11-19 15:35:00,53.52,53.63,53.45,53.48,22135.0,49.5873,49.6892,49.5225,49.5503,22135.0
2021-11-19 15:40:00,53.48,53.52,53.33,53.35,27848.0,49.5503,49.5873,49.4113,49.4298,27848.0
2021-11-19 15:45:00,53.36,53.51,53.35,53.46,36203.0,49.4391,49.5781,49.4298,49.5317,36203.0
2021-11-19 15:50:00,53.46,53.57,53.45,53.46,39761.0,49.5317,49.6337,49.5225,49.5317,39761.0
2021-11-19 15:55:00,53.45,53.57,53.34,53.56,117250.0,49.5225,49.6337,49.4206,49.6244,117250.0
2021-11-22 09:30:00,53.68,53.87,53.55,53.67,12202.0,49.7356,49.9116,49.6151,49.7263,12202.0
2021-11-22 09:35:00,53.75,53.75,53.68,53.72,900.0,49.8004,49.8004,49.7356,49.7726,900.0
2021-11-22 09:40:00,53.7,53.71,53.56,53.69,4987.0,49.7541,49.7634,49.6244,49.7448,4987.0
2021-11-22 09:45:00,53.76,53.91,53.72,53.91,2050.0,49.8097,49.9487,49.7726,49.9487,2050.0
2021-11-22 09:50:00,53.92,53.94,53.83,53.93,1000.0,49.9579,49.9765,49.8745,49.9672,1000.0
2021-11-22 09:55:00,54.0,54.0,53.81,53.81,400.0,50.0321,50.0321,49.856,49.856,400.0
2021-11-22 10:00:00,54.0,54.05,53.88,53.88,8450.0,50.0321,50.0784,49.9209,49.9209,8450.0
2021-11-22 10:05:00,53.86,53.96,53.8,53.91,10218.0,49.9023,49.995,49.8468,49.9487,10218.0
2021-11-22 10:10:00,53.98,54.07,53.83,53.83,7791.0,50.0135,50.0969,49.8745,49.8745,7791.0
2021-11-22 10:15:00,53.87,53.95,53.75,53.91,14271.0,49.9116,49.9857,49.8004,49.9487,14271.0
2021-11-22 10:20:00,53.94,54.1,53.93,54.05,6508.0,49.9765,50.1247,49.9672,50.0784,6508.0
2021-11-22 10:25:00,54.02,54.09,53.94,53.94,4786.0,50.0506,50.1154,49.9765,49.9765,4786.0
2021-11-22 10:30:00,53.99,54.05,53.96,54.04,8779.0,50.0228,50.0784,49.995,50.0691,8779.0
2021-11-22 10:35:00,54.07,54.1,53.97,54.01,21556.0,50.0969,50.1247,50.0043,50.0413,21556.0
2021-11-22 10:40:00,53.98,54.16,53.95,54.06,13722.0,50.0135,50.1803,49.9857,50.0876,13722.0
2021-11-22 10:45:00,54.09,54.12,53.93,53.93,13756.0,50.1154,50.1432,49.9672,49.9672,13756.0
2021-11-22 10:50:00,53.94,53.98,53.86,53.93,4800.0,49.9765,50.0135,49.9023,49.9672,4800.0
2021-11-22 10:55:00,53.89,54.0,53.89,53.94,8356.0,49.9301,50.0321,49.9301,49.9765,8356.0
2021-11-22 11:00:00,53.98,54.01,53.94,53.99,14389.0,50.0135,50.0413,49.9765,50.0228,14389.0
2021-11-22 11:05:00,54.0,54.01,53.92,53.93,14868.0,50.0321,50.0413,49.9579,49.9672,14868.0
2021-11-22 11:10:00,53.93,54.01,53.91,54.0,10764.0,49.9672,50.0413,49.9487,50.0321,10764.0
2021-11-22 11:15:00,54.01,54.06,53.98,54.01,16211.0,50.0413,50.0876,50.0135,50.0413,16211.0
2021-11-22 11:20:00,54.04,54.3,54.02,54.27,52286.0,50.0691,50.31,50.0506,50.2822,52286.0
2021-11-22 11:25:00,54.29,54.29,54.03,54.07,12405.0,50.3007,50.3007,50.0599,50.0969,12405.0
2021-11-22 11:30:00,54.05,54.06,53.81,53.87,8005.0,50.0784,50.0876,49.856,49.9116,8005.0
2021-11-22 11:35:00,53.91,54.05,53.89,54.03,2911.0,49.9487,50.0784,49.9301,50.0599,2911.0
2021-11-22 11:40:00,54.01,54.01,53.77,53.82,7352.0,50.0413,50.0413,49.819,49.8653,7352.0
2021-11-22 11:45:00,53.83,53.83,53.68,53.74,6015.0,49.8745,49.8745,49.7356,49.7912,6015.0
2021-11-22 11:50:00,53.78,53.78,53.51,53.52,10333.0,49.8282,49.8282,49.5781,49.5873,10333.0
2021-11-22 11:55:00,53.5,53.57,53.39,53.52,7237.0,49.5688,49.6337,49.4669,49.5873,7237.0
2021-11-22 12:00:00,53.5,53.57,53.49,53.54,4668.0,49.5688,49.6337,49.5595,49.6059,4668.0
2021-11-22 12:05:00,53.51,53.52,53.45,53.48,5210.0,49.5781,49.5873,49.5225,49.5503,5210.0
2021-11-22 12:10:00,53.48,53.6,53.46,53.5,4260.0,49.5503,49.6614,49.5317,49.5688,4260.0
2021-11-22 12:15:00,53.56,53.56,53.51,53.55,4477.0,49.6244,49.6244,49.5781,49.6151,4477.0
2021-11-22 12:20:00,53.55,53.65,53.55,53.58,5065.0,49.6151,49.7078,49.6151,49.6429,5065.0
2021-11-22 12:25:00,53.59,53.68,53.58,53.68,2648.0,49.6522,49.7356,49.6429,49.7356,2648.0
2021-11-22 12:30:00,53.69,53.77,53.66,53.73,14645.0,49.7448,49.819,49.717,49.7819,14645.0
2021-11-22 12:35:00,53.74,53.77,53.74,53.75,1465.0,49.7912,49.819,49.7912,49.8004,1465.0
2021-11-22 12:40:00,53.75,53.83,53.75,53.79,3177.0,49.8004,49.8745,49.8004,49.8375,3177.0
2021-11-22 12:45:00,53.79,53.87,53.78,53.8,10556.0,49.8375,49.9116,49.8282,49.8468,10556.0
2021-11-22 12:50:00,53.8,53.8,53.63,53.71,9321.0,49.8468,49.8468,49.6892,49.7634,9321.0
2021-11-22 12:55:00,53.7,53.77,53.7,53.74,2075.0,49.7541,49.819,49.7541,49.7912,2075.0
2021-11-22 13:00:00,53.74,53.92,53.73,53.91,3077.0,49.7912,49.9579,49.7819,49.9487,3077.0
2021-11-22 13:05:00,53.92,53.93,53.88,53.9,5786.0,49.9579,49.9672,49.9209,49.9394,5786.0
2021-11-22 13:10:00,53.88,54.01,53.88,53.99,2393.0,49.9209,50.0413,49.9209,50.0228,2393.0
2021-11-22 13:15:00,54.02,54.1,54.01,54.1,4140.0,50.0506,50.1247,50.0413,50.1247,4140.0
2021-11-22 13:20:00,54.08,54.13,54.07,54.13,5731.0,50.1062,50.1525,50.0969,50.1525,5731.0
2021-11-22 13:25:00,54.12,54.14,54.1,54.13,4025.0,50.1432,50.1618,50.1247,50.1525,4025.0
2021-11-22 13:30:00,54.14,54.17,54.12,54.17,1876.0,50.1618,50.1896,50.1432,50.1896,1876.0
2021-11-22 13:35:00,54.16,54.23,54.15,54.18,3716.0,50.1803,50.2452,50.171,50.1988,3716.0
2021-11-22 13:40:00,54.18,54.23,54.13,54.22,7031.0,50.1988,50.2452,50.1525,50.2359,7031.0
2021-11-22 13:45:00,54.23,54.24,54.14,54.14,4197.0,50.2452,50.2544,50.1618,50.1618,4197.0
2021-11-22 13:50:00,54.13,54.26,54.1,54.25,3711.0,50.1525,50.2729,50.1247,50.2637,3711.0
2021-11-22 13:55:00,54.27,54.33,54.23,54.26,5984.0,50.2822,50.3378,50.2452,50.2729,5984.0
2021-11-22 14:00:00,54.25,54.3,54.24,54.27,2900.0,50.2637,50.31,50.2544,50.2822,2900.0
2021-11-22 14:05:00,54.27,54.27,54.17,54.17,3200.0,50.2822,50.2822,50.1896,50.1896,3200.0
2021-11-22 14:10:00,54.11,54.14,54.1,54.12,2300.0,50.134,50.1618,50.1247,50.1432,2300.0
2021-11-22 14:15:00,54.13,54.18,54.12,54.17,3315.0,50.1525,50.1988,50.1432,50.1896,3315.0
2021-11-22 14:20:00,54.18,54.24,54.16,54.24,3699.0,50.1988,50.2544,50.1803,50.2544,3699.0
2021-11-22 14:25:00,54.25,54.33,54.24,54.32,5809.0,50.2637,50.3378,50.2544,50.3285,5809.0
2021-11-22 14:30:00,54.31,54.41,54.31,54.37,9420.0,50.3193,50.4119,50.3193,50.3749,9420.0
2021-11-22 14:35:00,54.36,54.41,54.36,54.38,2223.0,50.3656,50.4119,50.3656,50.3841,2223.0
2021-11-22 14:40:00,54.39,54.4,54.34,54.4,10292.0,50.3934,50.4027,50.3471,50.4027,10292.0
2021-11-22 14:45:00,54.4,54.44,54.39,54.42,8194.0,50.4027,50.4397,50.3934,50.4212,8194.0
2021-11-22 14:50:00,54.42,54.56,54.42,54.53,4527.0,50.4212,50.5509,50.4212,50.5231,4527.0
2021-11-22 14:55:00,54.53,54.57,54.51,54.54,5012.0,50.5231,50.5602,50.5046,50.5324,5012.0
2021-11-22 15:00:00,54.53,54.58,54.51,54.51,7259.0,50.5231,50.5694,50.5046,50.5046,7259.0
2021-11-22 15:05:00,54.51,54.52,54.43,54.47,3950.0,50.5046,50.5138,50.4305,50.4675,3950.0
2021-11-22 15:10:00,54.48,54.52,54.44,54.44,14075.0,50.4768,50.5138,50.4397,50.4397,14075.0
2021-11-22 15:15:00,54.44,54.44,54.35,54.38,4521.0,50.4397,50.4397,50.3563,50.3841,4521.0
2021-11-22 15:20:00,54.41,54.48,54.39,54.48,4801.0,50.4119,50.4768,50.3934,50.4768,4801.0
2021-11-22 15:25:00,54.46,54.46,54.34,54.35,7509.0,50.4583,50.4583,50.3471,50.3563,7509.0
2021-11-22 15:30:00,54.34,54.35,54.26,54.31,13635.0,50.3471,50.3563,50.2729,50.3193,13635.0
2021-11-22 15:35:00,54.32,54.35,54.17,54.2,8500.0,50.3285,50.3563,50.1896,50.2174,8500.0
2021-11-22 15:40:00,54.18,54.24,54.12,54.12,10703.0,50.1988,50.2544,50.1432,50.1432,10703.0
2021-11-22 15:45:00,54.13,54.14,54.05,54.05,16885.0,50.1525,50.1618,50.0784,50.0784,16885.0
2021-11-22 15:50:00,54.04,54.07,53.86,53.87,19462.0,50.0691,50.0969,49.9023,49.9116,19462.0
2021-11-22 15:55:00,53.85,53.9,53.8,53.81,32146.0,49.8931,49.9394,49.8468,49.856,32146.0
2021-11-23 09:30:00,54.79,55.32,54.47,55.17,35277.0,50.764,51.2551,50.4675,51.1161,35277.0
2021-11-23 09:35:00,55.11,55.12,54.98,55.05,9874.0,51.0605,51.0698,50.94,51.0049,9874.0
2021-11-23 09:40:00,55.09,55.18,55.05,55.15,3681.0,51.042,51.1253,51.0049,51.0976,3681.0
2021-11-23 09:45:00,55.22,55.22,55.06,55.14,2925.0,51.1624,51.1624,51.0142,51.0883,2925.0
2021-11-23 09:50:00,55.06,55.13,54.93,54.99,15349.0,51.0142,51.079,50.8937,50.9493,15349.0
2021-11-23 09:55:00,54.99,55.35,54.99,55.18,13869.0,50.9493,51.2829,50.9493,51.1253,13869.0
2021-11-23 10:00:00,55.22,55.26,55.02,55.22,7606.0,51.1624,51.1995,50.9771,51.1624,7606.0
2021-11-23 10:05:00,55.21,55.29,55.18,55.23,12987.0,51.1531,51.2273,51.1253,51.1717,12987.0
2021-11-23 10:10:00,55.25,55.36,55.16,55.19,12404.0,51.1902,51.2921,51.1068,51.1346,12404.0
2021-11-23 10:15:00,55.24,55.37,55.21,55.37,7227.0,51.1809,51.3014,51.1531,51.3014,7227.0
2021-11-23 10:20:00,55.38,55.38,55.18,55.19,9507.0,51.3107,51.3107,51.1253,51.1346,9507.0
2021-11-23 10:25:00,55.2,55.24,54.98,55.03,9013.0,51.1439,51.1809,50.94,50.9864,9013.0
2021-11-23 10:30:00,55.02,55.05,54.83,54.87,11755.0,50.9771,51.0049,50.8011,50.8381,11755.0
2021-11-23 10:35:00,54.86,54.89,54.64,54.71,11503.0,50.8289,50.8567,50.625,50.6899,11503.0
2021-11-23 10:40:00,54.73,54.82,54.72,54.75,10484.0,50.7084,50.7918,50.6991,50.7269,10484.0
2021-11-23 10:45:00,54.77,54.8,54.74,54.76,7995.0,50.7455,50.7733,50.7177,50.7362,7995.0
2021-11-23 10:50:00,54.77,54.83,54.61,54.63,6886.0,50.7455,50.8011,50.5972,50.6158,6886.0
2021-11-23 10:55:00,54.61,54.62,54.36,54.36,9634.0,50.5972,50.6065,50.3656,50.3656,9634.0
2021-11-23 11:00:00,54.36,54.43,54.19,54.28,11733.0,50.3656,50.4305,50.2081,50.2915,11733.0
2021-11-23 11:05:00,54.27,54.43,54.24,54.41,7821.0,50.2822,50.4305,50.2544,50.4119,7821.0
2021-11-23 11:10:00,54.44,54.55,54.44,54.52,6512.0,50.4397,50.5416,50.4397,50.5138,6512.0
2021-11-23 11:15:00,54.51,54.61,54.51,54.56,7264.0,50.5046,50.5972,50.5046,50.5509,7264.0
2021-11-23 11:20:00,54.55,54.65,54.55,54.6,6710.0,50.5416,50.6343,50.5416,50.588,6710.0
2021-11-23 11:25:00,54.61,54.68,54.6,54.6,7356.0,50.5972,50.6621,50.588,50.588,7356.0
2021-11-23 11:30:00,54.6,54.73,54.6,54.66,8373.0,50.588,50.7084,50.588,50.6436,8373.0
2021-11-23 11:35:00,54.66,54.94,54.63,54.9,9459.0,50.6436,50.903,50.6158,50.8659,9459.0
2021-11-23 11:40:00,54.93,55.06,54.9,54.96,6332.0,50.8937,51.0142,50.8659,50.9215,6332.0
2021-11-23 11:45:00,54.96,55.07,54.95,55.01,8704.0,50.9215,51.0234,50.9122,50.9678,8704.0
2021-11-23 11:50:00,55.02,55.07,55.0,55.02,6545.0,50.9771,51.0234,50.9586,50.9771,6545.0
2021-11-23 11:55:00,55.03,55.1,54.98,55.05,6208.0,50.9864,51.0512,50.94,51.0049,6208.0
2021-11-23 12:00:00,55.04,55.07,54.89,54.89,5173.0,50.9956,51.0234,50.8567,50.8567,5173.0
2021-11-23 12:05:00,54.91,54.95,54.87,54.95,5493.0,50.8752,50.9122,50.8381,50.9122,5493.0
2021-11-23 12:10:00,54.96,55.02,54.95,54.98,7053.0,50.9215,50.9771,50.9122,50.94,7053.0
2021-11-23 12:15:00,54.98,55.02,54.98,55.0,8386.0,50.94,50.9771,50.94,50.9586,8386.0
2021-11-23 12:20:00,55.03,55.19,55.0,55.18,6528.0,50.9864,51.1346,50.9586,51.1253,6528.0
2021-11-23 12:25:00,55.22,55.32,55.19,55.31,13403.0,51.1624,51.2551,51.1346,51.2458,13403.0
2021-11-23 12:30:00,55.33,55.38,55.27,55.37,12711.0,51.2643,51.3107,51.2087,51.3014,12711.0
2021-11-23 12:35:00,55.38,55.42,55.35,55.38,5216.0,51.3107,51.3477,51.2829,51.3107,5216.0
2021-11-23 12:40:00,55.39,55.4,55.33,55.38,4504.0,51.3199,51.3292,51.2643,51.3107,4504.0
2021-11-23 12:45:00,55.41,55.41,55.29,55.29,10964.0,51.3384,51.3384,51.2273,51.2273,10964.0
2021-11-23 12:50:00,55.3,55.3,55.25,55.26,4026.0,51.2365,51.2365,51.1902,51.1995,4026.0
2021-11-23 12:55:00,55.25,55.25,55.16,55.16,5099.0,51.1902,51.1902,51.1068,51.1068,5099.0
2021-11-23 13:00:00,55.17,55.25,55.15,55.2,8202.0,51.1161,51.1902,51.0976,51.1439,8202.0
2021-11-23 13:05:00,55.22,55.24,55.09,55.09,8080.0,51.1624,51.1809,51.042,51.042,8080.0
2021-11-23 13:10:00,55.08,55.08,54.99,55.0,6553.0,51.0327,51.0327,50.9493,50.9586,6553.0
2021-11-23 13:15:00,55.01,55.08,54.99,55.05,8572.0,50.9678,51.0327,50.9493,51.0049,8572.0
2021-11-23 13:20:00,55.06,55.18,55.05,55.18,6454.0,51.0142,51.1253,51.0049,51.1253,6454.0
2021-11-23 13:25:00,55.19,55.25,55.19,55.23,3952.0,51.1346,51.1902,51.1346,51.1717,3952.0
2021-11-23 13:30:00,55.25,55.31,55.23,55.24,6549.0,51.1902,51.2458,51.1717,51.1809,6549.0
2021-11-23 13:35:00,55.24,55.32,55.24,55.28,6400.0,51.1809,51.2551,51.1809,51.218,6400.0
2021-11-23 13:40:00,55.26,55.3,55.2,55.3,10158.0,51.1995,51.2365,51.1439,51.2365,10158.0
2021-11-23 13:45:00,55.27,55.43,55.27,55.38,10300.0,51.2087,51.357,51.2087,51.3107,10300.0
2021-11-23 13:50:00,55.39,55.53,55.39,55.48,7083.0,51.3199,51.4496,51.3199,51.4033,7083.0
2021-11-23 13:55:00,55.52,55.53,55.45,55.49,13744.0,51.4404,51.4496,51.3755,51.4126,13744.0
2021-11-23 14:00:00,55.48,55.53,55.45,55.48,20392.0,51.4033,51.4496,51.3755,51.4033,20392.0
2021-11-23 14:05:00,55.48,55.5,55.46,55.49,5818.0,51.4033,51.4218,51.3848,51.4126,5818.0
2021-11-23 14:10:00,55.54,55.62,55.53,55.58,9097.0,51.4589,51.533,51.4496,51.496,9097.0
2021-11-23 14:15:00,55.57,55.58,55.44,55.5,8121.0,51.4867,51.496,51.3662,51.4218,8121.0
2021-11-23 14:20:00,55.52,55.58,55.48,55.58,6959.0,51.4404,51.496,51.4033,51.496,6959.0
2021-11-23 14:25:00,55.58,55.62,55.52,55.52,7732.0,51.496,51.533,51.4404,51.4404,7732.0
2021-11-23 14:30:00,55.5,55.52,55.23,55.23,67367.0,51.4218,51.4404,51.1717,51.1717,67367.0
2021-11-23 14:35:00,55.26,55.45,55.23,55.43,14564.0,51.1995,51.3755,51.1717,51.357,14564.0
2021-11-23 14:40:00,55.44,55.49,55.41,55.45,6226.0,51.3662,51.4126,51.3384,51.3755,6226.0
2021-11-23 14:45:00,55.43,55.56,55.43,55.56,8168.0,51.357,51.4774,51.357,51.4774,8168.0
2021-11-23 14:50:00,55.56,55.7,55.49,55.68,19831.0,51.4774,51.6071,51.4126,51.5886,19831.0
2021-11-23 14:55:00,55.68,55.8,55.64,55.64,25434.0,51.5886,51.6998,51.5515,51.5515,25434.0
2021-11-23 15:00:00,55.63,55.63,55.52,55.59,16045.0,51.5423,51.5423,51.4404,51.5052,16045.0
2021-11-23 15:05:00,55.61,55.7,55.6,55.66,17427.0,51.5238,51.6071,51.5145,51.5701,17427.0
2021-11-23 15:10:00,55.65,55.65,55.48,55.57,17377.0,51.5608,51.5608,51.4033,51.4867,17377.0
2021-11-23 15:15:00,55.56,55.59,55.48,55.48,21088.0,51.4774,51.5052,51.4033,51.4033,21088.0
2021-11-23 15:20:00,55.48,55.59,55.43,55.58,25774.0,51.4033,51.5052,51.357,51.496,25774.0
2021-11-23 15:25:00,55.58,55.61,55.46,55.51,17634.0,51.496,51.5238,51.3848,51.4311,17634.0
2021-11-23 15:30:00,55.53,55.66,55.5,55.5,27745.0,51.4496,51.5701,51.4218,51.4218,27745.0
2021-11-23 15:35:00,55.5,55.68,55.44,55.65,37612.0,51.4218,51.5886,51.3662,51.5608,37612.0
2021-11-23 15:40:00,55.66,55.67,55.57,55.63,38930.0,51.5701,51.5793,51.4867,51.5423,38930.0
2021-11-23 15:45:00,55.62,55.62,55.53,55.53,30189.0,51.533,51.533,51.4496,51.4496,30189.0
2021-11-23 15:50:00,55.54,55.68,55.54,55.65,65159.0,51.4589,51.5886,51.4589,51.5608,65159.0
2021-11-23 15:55:00,55.64,55.65,55.56,55.61,66739.0,51.5515,51.5608,51.4774,51.5238,66739.0
2021-11-24 09:30:00,55.0,55.15,54.77,55.03,16881.0,50.9586,51.0976,50.7455,50.9864,16881.0
2021-11-24 09:35:00,55.04,55.27,55.04,55.23,6005.0,50.9956,51.2087,50.9956,51.1717,6005.0
2021-11-24 09:40:00,55.23,55.36,55.14,55.28,12074.0,51.1717,51.2921,51.0883,51.218,12074.0
2021-11-24 09:45:00,55.34,55.62,55.28,55.56,15434.0,51.2736,51.533,51.218,51.4774,15434.0
2021-11-24 09:50:00,55.57,55.73,55.44,55.73,14027.0,51.4867,51.6349,51.3662,51.6349,14027.0
2021-11-24 09:55:00,55.73,55.92,55.68,55.91,7888.0,51.6349,51.811,51.5886,51.8017,7888.0
2021-11-24 10:00:00,55.91,56.05,55.82,56.04,15276.0,51.8017,51.9314,51.7183,51.9222,15276.0
2021-11-24 10:05:00,56.03,56.28,56.02,56.26,9158.0,51.9129,52.1445,51.9036,52.126,9158.0
2021-11-24 10:10:00,56.29,56.3,56.17,56.2,8819.0,52.1538,52.163,52.0426,52.0704,8819.0
2021-11-24 10:15:00,56.19,56.32,56.19,56.24,9383.0,52.0611,52.1816,52.0611,52.1075,9383.0
2021-11-24 10:20:00,56.25,56.32,56.18,56.22,11887.0,52.1167,52.1816,52.0519,52.0889,11887.0
2021-11-24 10:25:00,56.25,56.32,56.23,56.26,11030.0,52.1167,52.1816,52.0982,52.126,11030.0
2021-11-24 10:30:00,56.24,56.4,56.11,56.29,44398.0,52.1075,52.2557,51.987,52.1538,44398.0
2021-11-24 10:35:00,56.32,56.42,56.25,56.38,12431.0,52.1816,52.2742,52.1167,52.2372,12431.0
2021-11-24 10:40:00,56.38,56.38,56.18,56.2,9087.0,52.2372,52.2372,52.0519,52.0704,9087.0
2021-11-24 10:45:00,56.18,56.26,56.1,56.25,9882.0,52.0519,52.126,51.9777,52.1167,9882.0
2021-11-24 10:50:00,56.29,56.33,56.25,56.33,6939.0,52.1538,52.1908,52.1167,52.1908,6939.0
2021-11-24 10:55:00,56.33,56.35,56.19,56.23,13317.0,52.1908,52.2094,52.0611,52.0982,13317.0
2021-11-24 11:00:00,56.24,56.33,56.24,56.3,8012.0,52.1075,52.1908,52.1075,52.163,8012.0
2021-11-24 11:05:00,56.32,56.45,56.32,56.43,9467.0,52.1816,52.302,52.1816,52.2835,9467.0
2021-11-24 11:10:00,56.44,56.47,56.31,56.31,10576.0,52.2928,52.3206,52.1723,52.1723,10576.0
2021-11-24 11:15:00,56.29,56.36,56.29,56.3,6008.0,52.1538,52.2186,52.1538,52.163,6008.0
2021-11-24 11:20:00,56.3,56.37,56.24,56.25,9042.0,52.163,52.2279,52.1075,52.1167,9042.0
2021-11-24 11:25:00,56.23,56.28,56.19,56.25,10228.0,52.0982,52.1445,52.0611,52.1167,10228.0
2021-11-24 11:30:00,56.25,56.25,56.07,56.1,6517.0,52.1167,52.1167,51.95,51.9777,6517.0
2021-11-24 11:35:00,56.08,56.12,56.04,56.05,6895.0,51.9592,51.9963,51.9222,51.9314,6895.0
2021-11-24 11:40:00,56.04,56.11,56.01,56.11,6216.0,51.9222,51.987,51.8944,51.987,6216.0
2021-11-24 11:45:00,56.12,56.16,56.1,56.15,7850.0,51.9963,52.0333,51.9777,52.0241,7850.0
2021-11-24 11:50:00,56.15,56.21,56.13,56.16,8764.0,52.0241,52.0797,52.0055,52.0333,8764.0
2021-11-24 11:55:00,56.17,56.23,56.05,56.05,6912.0,52.0426,52.0982,51.9314,51.9314,6912.0
2021-11-24 12:00:00,56.03,56.1,56.03,56.06,7827.0,51.9129,51.9777,51.9129,51.9407,7827.0
2021-11-24 12:05:00,56.06,56.07,55.93,55.96,9043.0,51.9407,51.95,51.8202,51.848,9043.0
2021-11-24 12:10:00,55.96,56.05,55.95,56.02,6867.0,51.848,51.9314,51.8388,51.9036,6867.0
2021-11-24 12:15:00,56.02,56.03,55.94,56.03,10894.0,51.9036,51.9129,51.8295,51.9129,10894.0
2021-11-24 12:20:00,56.03,56.06,56.02,56.04,6395.0,51.9129,51.9407,51.9036,51.9222,6395.0
2021-11-24 12:25:00,56.04,56.08,56.01,56.08,5494.0,51.9222,51.9592,51.8944,51.9592,5494.0
2021-11-24 12:30:00,56.08,56.15,56.06,56.13,8614.0,51.9592,52.0241,51.9407,52.0055,8614.0
2021-11-24 12:35:00,56.14,56.2,56.13,56.15,9252.0,52.0148,52.0704,52.0055,52.0241,9252.0
2021-11-24 12:40:00,56.15,56.18,56.09,56.18,6380.0,52.0241,52.0519,51.9685,52.0519,6380.0
2021-11-24 12:45:00,56.18,56.25,56.18,56.23,16106.0,52.0519,52.1167,52.0519,52.0982,16106.0
2021-11-24 12:50:00,56.25,56.33,56.24,56.32,9177.0,52.1167,52.1908,52.1075,52.1816,9177.0
2021-11-24 12:55:00,56.33,56.37,56.32,56.35,7666.0,52.1908,52.2279,52.1816,52.2094,7666.0
2021-11-24 13:00:00,56.34,56.42,56.34,56.37,12069.0,52.2001,52.2742,52.2001,52.2279,12069.0
2021-11-24 13:05:00,56.36,56.44,56.35,56.43,9124.0,52.2186,52.2928,52.2094,52.2835,9124.0
2021-11-24 13:10:00,56.44,56.45,56.4,56.45,8502.0,52.2928,52.302,52.2557,52.302,8502.0
2021-11-24 13:15:00,56.44,56.58,56.43,56.55,10934.0,52.2928,52.4225,52.2835,52.3947,10934.0
2021-11-24 13:20:00,56.55,56.58,56.54,56.58,5361.0,52.3947,52.4225,52.3854,52.4225,5361.0
2021-11-24 13:25:00,56.57,56.62,56.55,56.62,6141.0,52.4132,52.4595,52.3947,52.4595,6141.0
2021-11-24 13:30:00,56.62,56.68,56.55,56.65,13455.0,52.4595,52.5151,52.3947,52.4873,13455.0
2021-11-24 13:35:00,56.65,56.65,56.56,56.56,8404.0,52.4873,52.4873,52.4039,52.4039,8404.0
2021-11-24 13:40:00,56.55,56.6,56.51,56.52,8621.0,52.3947,52.441,52.3576,52.3669,8621.0
2021-11-24 13:45:00,56.52,56.52,56.45,56.47,5729.0,52.3669,52.3669,52.302,52.3206,5729.0
2021-11-24 13:50:00,56.48,56.51,56.47,56.51,5239.0,52.3298,52.3576,52.3206,52.3576,5239.0
2021-11-24 13:55:00,56.49,56.5,56.47,56.47,6297.0,52.3391,52.3484,52.3206,52.3206,6297.0
2021-11-24 14:00:00,56.49,56.52,56.42,56.45,11186.0,52.3391,52.3669,52.2742,52.302,11186.0
2021-11-24 14:05:00,56.48,56.48,56.21,56.21,8163.0,52.3298,52.3298,52.0797,52.0797,8163.0
2021-11-24 14:10:00,56.23,56.31,56.19,56.29,11502.0,52.0982,52.1723,52.0611,52.1538,11502.0
2021-11-24 14:15:00,56.31,56.31,56.27,56.29,7141.0,52.1723,52.1723,52.1353,52.1538,7141.0
2021-11-24 14:20:00,56.28,56.29,56.22,56.26,5703.0,52.1445,52.1538,52.0889,52.126,5703.0
2021-11-24 14:25:00,56.26,56.32,56.24,56.24,8022.0,52.126,52.1816,52.1075,52.1075,8022.0
2021-11-24 14:30:00,56.24,56.29,56.23,56.26,8929.0,52.1075,52.1538,52.0982,52.126,8929.0
2021-11-24 14:35:00,56.26,56.33,56.25,56.32,8404.0,52.126,52.1908,52.1167,52.1816,8404.0
2021-11-24 14:40:00,56.31,56.43,56.31,56.43,10722.0,52.1723,52.2835,52.1723,52.2835,10722.0
2021-11-24 14:45:00,56.43,56.5,56.42,56.42,12090.0,52.2835,52.3484,52.2742,52.2742,12090.0
2021-11-24 14:50:00,56.43,56.45,56.4,56.41,6730.0,52.2835,52.302,52.2557,52.265,6730.0
2021-11-24 14:55:00,56.4,56.4,56.36,56.37,11237.0,52.2557,52.2557,52.2186,52.2279,11237.0
2021-11-24 15:00:00,56.38,56.38,56.31,56.37,9111.0,52.2372,52.2372,52.1723,52.2279,9111.0
2021-11-24 15:05:00,56.38,56.43,56.37,56.42,13867.0,52.2372,52.2835,52.2279,52.2742,13867.0
2021-11-24 15:10:00,56.42,56.44,56.39,56.42,12728.0,52.2742,52.2928,52.2464,52.2742,12728.0
2021-11-24 15:15:00,56.44,56.47,56.39,56.46,19559.0,52.2928,52.3206,52.2464,52.3113,19559.0
2021-11-24 15:20:00,56.46,56.52,56.45,56.51,20524.0,52.3113,52.3669,52.302,52.3576,20524.0
2021-11-24 15:25:00,56.51,56.6,56.47,56.48,20117.0,52.3576,52.441,52.3206,52.3298,20117.0
2021-11-24 15:30:00,56.48,56.71,56.47,56.69,13132.0,52.3298,52.5429,52.3206,52.5244,13132.0
2021-11-24 15:35:00,56.69,56.74,56.63,56.67,11756.0,52.5244,52.5707,52.4688,52.5059,11756.0
2021-11-24 15:40:00,56.66,56.76,56.66,56.75,12934.0,52.4966,52.5892,52.4966,52.58,12934.0
2021-11-24 15:45:00,56.75,56.76,56.68,56.7,15440.0,52.58,52.5892,52.5151,52.5337,15440.0
2021-11-24 15:50:00,56.7,56.74,56.66,56.69,26729.0,52.5337,52.5707,52.4966,52.5244,26729.0
2021-11-24 15:55:00,56.69,56.72,56.65,56.65,37639.0,52.5244,52.5522,52.4873,52.4873,37639.0
2021-11-26 09:30:00,53.68,53.9,52.79,52.79,22721.0,49.7356,49.9394,48.911,48.911,22721.0
2021-11-26 09:35:00,52.86,53.01,52.77,52.77,9450.0,48.9758,49.1148,48.8924,48.8924,9450.0
2021-11-26 09:40:00,52.76,52.76,52.49,52.49,39548.0,48.8832,48.8832,48.633,48.633,39548.0
2021-11-26 09:45:00,52.45,52.59,52.27,52.58,12685.0,48.5959,48.7257,48.4292,48.7164,12685.0
2021-11-26 09:50:00,52.56,52.56,52.26,52.35,8495.0,48.6979,48.6979,48.4199,48.5033,8495.0
2021-11-26 09:55:00,52.27,52.71,52.23,52.62,14278.0,48.4292,48.8368,48.3921,48.7535,14278.0
2021-11-26 10:00:00,52.69,52.69,52.27,52.27,7120.0,48.8183,48.8183,48.4292,48.4292,7120.0
2021-11-26 10:05:00,52.29,52.42,52.19,52.39,8011.0,48.4477,48.5682,48.3551,48.5404,8011.0
2021-11-26 10:10:00,52.41,52.44,52.32,52.33,7527.0,48.5589,48.5867,48.4755,48.4848,7527.0
2021-11-26 10:15:00,52.34,52.36,52.18,52.32,11720.0,48.494,48.5126,48.3458,48.4755,11720.0
2021-11-26 10:20:00,52.35,52.67,52.31,52.6,8896.0,48.5033,48.7998,48.4662,48.7349,8896.0
2021-11-26 10:25:00,52.59,52.74,52.43,52.74,6965.0,48.7257,48.8646,48.5774,48.8646,6965.0
2021-11-26 10:30:00,52.74,52.92,52.72,52.91,17790.0,48.8646,49.0314,48.8461,49.0221,17790.0
2021-11-26 10:35:00,52.93,53.04,52.79,53.01,7274.0,49.0407,49.1426,48.911,49.1148,7274.0
2021-11-26 10:40:00,53.04,53.2,52.93,53.16,12725.0,49.1426,49.2908,49.0407,49.2538,12725.0
2021-11-26 10:45:00,53.15,53.3,53.04,53.3,13944.0,49.2445,49.3835,49.1426,49.3835,13944.0
2021-11-26 10:50:00,53.25,53.32,53.13,53.19,18270.0,49.3372,49.402,49.226,49.2816,18270.0
2021-11-26 10:55:00,53.19,53.19,53.11,53.16,4816.0,49.2816,49.2816,49.2075,49.2538,4816.0
2021-11-26 11:00:00,53.12,53.18,53.02,53.14,7573.0,49.2167,49.2723,49.1241,49.2352,7573.0
2021-11-26 11:05:00,53.17,53.26,53.0,53.09,8090.0,49.263,49.3464,49.1055,49.1889,8090.0
2021-11-26 11:10:00,53.1,53.16,52.99,53.04,6049.0,49.1982,49.2538,49.0963,49.1426,6049.0
2021-11-26 11:15:00,53.04,53.08,52.72,52.72,6663.0,49.1426,49.1797,48.8461,48.8461,6663.0
2021-11-26 11:20:00,52.73,52.78,52.6,52.76,10201.0,48.8554,48.9017,48.7349,48.8832,10201.0
2021-11-26 11:25:00,52.77,52.78,52.65,52.78,10235.0,48.8924,48.9017,48.7813,48.9017,10235.0
2021-11-26 11:30:00,52.76,52.78,52.69,52.74,9844.0,48.8832,48.9017,48.8183,48.8646,9844.0
2021-11-26 11:35:00,52.76,53.2,52.76,53.18,8442.0,48.8832,49.2908,48.8832,49.2723,8442.0
2021-11-26 11:40:00,53.2,53.22,53.07,53.2,11699.0,49.2908,49.3094,49.1704,49.2908,11699.0
2021-11-26 11:45:00,53.2,53.27,53.17,53.19,7356.0,49.2908,49.3557,49.263,49.2816,7356.0
2021-11-26 11:50:00,53.21,53.21,53.02,53.05,7264.0,49.3001,49.3001,49.1241,49.1519,7264.0
2021-11-26 11:55:00,53.08,53.27,52.97,53.24,9280.0,49.1797,49.3557,49.0777,49.3279,9280.0
2021-11-26 12:00:00,53.26,53.59,53.25,53.59,10615.0,49.3464,49.6522,49.3372,49.6522,10615.0
2021-11-26 12:05:00,53.61,53.88,53.59,53.81,12470.0,49.6707,49.9209,49.6522,49.856,12470.0
2021-11-26 12:10:00,53.83,54.02,53.83,53.99,11086.0,49.8745,50.0506,49.8745,50.0228,11086.0
2021-11-26 12:15:00,54.0,54.19,54.0,54.14,9004.0,50.0321,50.2081,50.0321,50.1618,9004.0
2021-11-26 12:20:00,54.14,54.21,54.03,54.21,8536.0,50.1618,50.2266,50.0599,50.2266,8536.0
2021-11-26 12:25:00,54.19,54.31,54.09,54.3,10447.0,50.2081,50.3193,50.1154,50.31,10447.0
2021-11-26 12:30:00,54.29,54.54,54.24,54.51,13208.0,50.3007,50.5324,50.2544,50.5046,13208.0
2021-11-26 12:35:00,54.5,54.68,54.49,54.63,19900.0,50.4953,50.6621,50.486,50.6158,19900.0
2021-11-26 12:40:00,54.63,54.88,54.63,54.88,37994.0,50.6158,50.8474,50.6158,50.8474,37994.0
2021-11-26 12:45:00,54.85,54.85,54.53,54.57,19020.0,50.8196,50.8196,50.5231,50.5602,19020.0
2021-11-26 12:50:00,54.57,54.57,54.33,54.44,19523.0,50.5602,50.5602,50.3378,50.4397,19523.0
2021-11-26 12:55:00,54.47,54.64,54.39,54.39,59654.0,50.4675,50.625,50.3934,50.3934,59654.0
2021-11-29 09:30:00,55.65,55.78,55.24,55.33,26463.0,51.5608,51.6813,51.1809,51.2643,26463.0
2021-11-29 09:35:00,55.34,55.42,55.16,55.28,5330.0,51.2736,51.3477,51.1068,51.218,5330.0
2021-11-29 09:40:00,55.26,55.37,55.15,55.27,5170.0,51.1995,51.3014,51.0976,51.2087,5170.0
2021-11-29 09:45:00,55.23,55.23,54.78,54.84,5834.0,51.1717,51.1717,50.7547,50.8103,5834.0
2021-11-29 09:50:00,54.7,54.74,54.36,54.49,7531.0,50.6806,50.7177,50.3656,50.486,7531.0
2021-11-29 09:55:00,54.41,54.69,54.16,54.21,5589.0,50.4119,50.6714,50.1803,50.2266,5589.0
2021-11-29 10:00:00,54.21,54.22,53.92,53.98,23147.0,50.2266,50.2359,49.9579,50.0135,23147.0
2021-11-29 10:05:00,54.02,54.25,54.02,54.23,8821.0,50.0506,50.2637,50.0506,50.2452,8821.0
2021-11-29 10:10:00,54.32,54.38,54.22,54.29,12196.0,50.3285,50.3841,50.2359,50.3007,12196.0
2021-11-29 10:15:00,54.23,54.49,54.22,54.49,5381.0,50.2452,50.486,50.2359,50.486,5381.0
2021-11-29 10:20:00,54.54,54.61,54.45,54.61,4414.0,50.5324,50.5972,50.449,50.5972,4414.0
2021-11-29 10:25:00,54.61,54.64,54.4,54.42,6327.0,50.5972,50.625,50.4027,50.4212,6327.0
2021-11-29 10:30:00,54.41,54.47,54.27,54.47,183627.0,50.4119,50.4675,50.2822,50.4675,183627.0
2021-11-29 10:35:00,54.52,54.56,54.23,54.36,53414.0,50.5138,50.5509,50.2452,50.3656,53414.0
2021-11-29 10:40:00,54.36,54.49,54.28,54.44,35599.0,50.3656,50.486,50.2915,50.4397,35599.0
2021-11-29 10:45:00,54.46,54.59,54.32,54.34,8656.0,50.4583,50.5787,50.3285,50.3471,8656.0
2021-11-29 10:50:00,54.33,54.5,54.27,54.41,7836.0,50.3378,50.4953,50.2822,50.4119,7836.0
2021-11-29 10:55:00,54.45,54.63,54.45,54.59,4775.0,50.449,50.6158,50.449,50.5787,4775.0
2021-11-29 11:00:00,54.57,54.64,54.44,54.46,13748.0,50.5602,50.625,50.4397,50.4583,13748.0
2021-11-29 11:05:00,54.45,54.51,54.41,54.49,5104.0,50.449,50.5046,50.4119,50.486,5104.0
2021-11-29 11:10:00,54.51,54.72,54.51,54.61,65202.0,50.5046,50.6991,50.5046,50.5972,65202.0
2021-11-29 11:15:00,54.64,54.74,54.61,54.63,7705.0,50.625,50.7177,50.5972,50.6158,7705.0
2021-11-29 11:20:00,54.66,54.71,54.57,54.58,6272.0,50.6436,50.6899,50.5602,50.5694,6272.0
2021-11-29 11:25:00,54.56,54.58,54.47,54.47,5502.0,50.5509,50.5694,50.4675,50.4675,5502.0
2021-11-29 11:30:00,54.48,54.58,54.29,54.33,11570.0,50.4768,50.5694,50.3007,50.3378,11570.0
2021-11-29 11:35:00,54.3,54.32,54.19,54.32,35675.0,50.31,50.3285,50.2081,50.3285,35675.0
2021-11-29 11:40:00,54.35,54.38,54.27,54.34,7425.0,50.3563,50.3841,50.2822,50.3471,7425.0
2021-11-29 11:45:00,54.3,54.4,54.27,54.37,12160.0,50.31,50.4027,50.2822,50.3749,12160.0
2021-11-29 11:50:00,54.38,54.38,54.23,54.29,10590.0,50.3841,50.3841,50.2452,50.3007,10590.0
2021-11-29 11:55:00,54.25,54.35,54.24,54.35,5943.0,50.2637,50.3563,50.2544,50.3563,5943.0
2021-11-29 12:00:00,54.34,54.39,54.29,54.38,6950.0,50.3471,50.3934,50.3007,50.3841,6950.0
2021-11-29 12:05:00,54.4,54.51,54.33,54.45,12491.0,50.4027,50.5046,50.3378,50.449,12491.0
2021-11-29 12:10:00,54.42,54.48,54.38,54.46,8853.0,50.4212,50.4768,50.3841,50.4583,8853.0
2021-11-29 12:15:00,54.46,54.53,54.44,54.5,11962.0,50.4583,50.5231,50.4397,50.4953,11962.0
2021-11-29 12:20:00,54.49,54.71,54.49,54.71,10629.0,50.486,50.6899,50.486,50.6899,10629.0
2021-11-29 12:25:00,54.7,54.73,54.65,54.71,7261.0,50.6806,50.7084,50.6343,50.6899,7261.0
2021-11-29 12:30:00,54.7,54.82,54.7,54.82,9410.0,50.6806,50.7918,50.6806,50.7918,9410.0
2021-11-29 12:35:00,54.8,54.83,54.72,54.81,6751.0,50.7733,50.8011,50.6991,50.7825,6751.0
2021-11-29 12:40:00,54.81,54.86,54.79,54.86,6642.0,50.7825,50.8289,50.764,50.8289,6642.0
2021-11-29 12:45:00,54.87,54.89,54.82,54.84,5855.0,50.8381,50.8567,50.7918,50.8103,5855.0
2021-11-29 12:50:00,54.83,54.83,54.76,54.82,5759.0,50.8011,50.8011,50.7362,50.7918,5759.0
2021-11-29 12:55:00,54.8,54.89,54.79,54.87,11875.0,50.7733,50.8567,50.764,50.8381,11875.0
2021-11-29 13:00:00,54.87,54.87,54.73,54.75,5322.0,50.8381,50.8381,50.7084,50.7269,5322.0
2021-11-29 13:05:00,54.74,54.83,54.72,54.79,10961.0,50.7177,50.8011,50.6991,50.764,10961.0
2021-11-29 13:10:00,54.77,54.78,54.65,54.65,4051.0,50.7455,50.7547,50.6343,50.6343,4051.0
2021-11-29 13:15:00,54.63,54.65,54.53,54.63,6991.0,50.6158,50.6343,50.5231,50.6158,6991.0
2021-11-29 13:20:00,54.63,54.63,54.57,54.57,4702.0,50.6158,50.6158,50.5602,50.5602,4702.0
2021-11-29 13:25:00,54.56,54.66,54.52,54.64,7534.0,50.5509,50.6436,50.5138,50.625,7534.0
2021-11-29 13:30:00,54.67,54.75,54.62,54.72,6664.0,50.6528,50.7269,50.6065,50.6991,6664.0
2021-11-29 13:35:00,54.73,54.73,54.55,54.59,8466.0,50.7084,50.7084,50.5416,50.5787,8466.0
2021-11-29 13:40:00,54.6,54.74,54.58,54.74,59841.0,50.588,50.7177,50.5694,50.7177,59841.0
2021-11-29 13:45:00,54.72,54.79,54.72,54.79,28103.0,50.6991,50.764,50.6991,50.764,28103.0
2021-11-29 13:50:00,54.78,54.82,54.71,54.82,22667.0,50.7547,50.7918,50.6899,50.7918,22667.0
2021-11-29 13:55:00,54.82,54.89,54.82,54.89,4116.0,50.7918,50.8567,50.7918,50.8567,4116.0
2021-11-29 14:00:00,54.87,54.87,54.72,54.77,7911.0,50.8381,50.8381,50.6991,50.7455,7911.0
2021-11-29 14:05:00,54.78,54.8,54.66,54.7,5680.0,50.7547,50.7733,50.6436,50.6806,5680.0
2021-11-29 14:10:00,54.69,54.72,54.66,54.71,5074.0,50.6714,50.6991,50.6436,50.6899,5074.0
2021-11-29 14:15:00,54.71,54.74,54.68,54.71,8116.0,50.6899,50.7177,50.6621,50.6899,8116.0
2021-11-29 14:20:00,54.7,54.73,54.58,54.59,4505.0,50.6806,50.7084,50.5694,50.5787,4505.0
2021-11-29 14:25:00,54.59,54.63,54.55,54.57,6692.0,50.5787,50.6158,50.5416,50.5602,6692.0
2021-11-29 14:30:00,54.55,54.57,54.38,54.46,10511.0,50.5416,50.5602,50.3841,50.4583,10511.0
2021-11-29 14:35:00,54.46,54.46,54.33,54.38,3490.0,50.4583,50.4583,50.3378,50.3841,3490.0
2021-11-29 14:40:00,54.35,54.49,54.35,54.45,6813.0,50.3563,50.486,50.3563,50.449,6813.0
2021-11-29 14:45:00,54.46,54.52,54.43,54.48,6148.0,50.4583,50.5138,50.4305,50.4768,6148.0
2021-11-29 14:50:00,54.47,54.56,54.46,54.47,7194.0,50.4675,50.5509,50.4583,50.4675,7194.0
2021-11-29 14:55:00,54.45,54.45,54.38,54.4,4646.0,50.449,50.449,50.3841,50.4027,4646.0
2021-11-29 15:00:00,54.4,54.51,54.39,54.5,6646.0,50.4027,50.5046,50.3934,50.4953,6646.0
2021-11-29 15:05:00,54.49,54.57,54.44,54.57,6132.0,50.486,50.5602,50.4397,50.5602,6132.0
2021-11-29 15:10:00,54.58,54.64,54.54,54.55,9827.0,50.5694,50.625,50.5324,50.5416,9827.0
2021-11-29 15:15:00,54.55,54.63,54.51,54.53,7143.0,50.5416,50.6158,50.5046,50.5231,7143.0
2021-11-29 15:20:00,54.52,54.59,54.49,54.55,13531.0,50.5138,50.5787,50.486,50.5416,13531.0
2021-11-29 15:25:00,54.55,54.63,54.53,54.53,15797.0,50.5416,50.6158,50.5231,50.5231,15797.0
2021-11-29 15:30:00,54.54,54.57,54.42,54.47,14049.0,50.5324,50.5602,50.4212,50.4675,14049.0
2021-11-29 15:35:00,54.47,54.47,54.29,54.32,18152.0,50.4675,50.4675,50.3007,50.3285,18152.0
2021-11-29 15:40:00,54.31,54.33,54.21,54.21,19919.0,50.3193,50.3378,50.2266,50.2266,19919.0
2021-11-29 15:45:00,54.18,54.19,54.02,54.08,22611.0,50.1988,50.2081,50.0506,50.1062,22611.0
2021-11-29 15:50:00,54.1,54.15,54.0,54.08,41622.0,50.1247,50.171,50.0321,50.1062,41622.0
2021-11-29 15:55:00,54.09,54.15,53.92,53.93,97582.0,50.1154,50.171,49.9579,49.9672,97582.0
2021-11-30 09:30:00,52.73,53.16,52.53,52.79,18777.0,48.8554,49.2538,48.6701,48.911,18777.0
2021-11-30 09:35:00,52.79,52.82,52.34,52.34,15166.0,48.911,48.9388,48.494,48.494,15166.0
2021-11-30 09:40:00,52.34,52.9,52.28,52.9,19262.0,48.494,49.0129,48.4384,49.0129,19262.0
2021-11-30 09:45:00,52.9,53.0,52.49,52.5,9118.0,49.0129,49.1055,48.633,48.6423,9118.0
2021-11-30 09:50:00,52.5,52.72,52.41,52.69,7282.0,48.6423,48.8461,48.5589,48.8183,7282.0
2021-11-30 09:55:00,52.66,52.89,52.64,52.65,6779.0,48.7905,49.0036,48.772,48.7813,6779.0
2021-11-30 10:00:00,52.57,52.61,52.39,52.55,8811.0,48.7071,48.7442,48.5404,48.6886,8811.0
2021-11-30 10:05:00,52.49,52.73,52.45,52.67,9364.0,48.633,48.8554,48.5959,48.7998,9364.0
2021-11-30 10:10:00,52.73,52.74,52.4,52.43,19673.0,48.8554,48.8646,48.5496,48.5774,19673.0
2021-11-30 10:15:00,52.44,52.71,52.43,52.62,6456.0,48.5867,48.8368,48.5774,48.7535,6456.0
2021-11-30 10:20:00,52.54,52.62,52.45,52.54,4881.0,48.6793,48.7535,48.5959,48.6793,4881.0
2021-11-30 10:25:00,52.55,52.58,52.42,52.54,8324.0,48.6886,48.7164,48.5682,48.6793,8324.0
2021-11-30 10:30:00,52.6,52.82,52.57,52.76,9197.0,48.7349,48.9388,48.7071,48.8832,9197.0
2021-11-30 10:35:00,52.75,52.95,52.75,52.88,8375.0,48.8739,49.0592,48.8739,48.9944,8375.0
2021-11-30 10:40:00,52.9,52.91,52.72,52.79,7949.0,49.0129,49.0221,48.8461,48.911,7949.0
2021-11-30 10:45:00,52.76,52.81,52.64,52.67,5330.0,48.8832,48.9295,48.772,48.7998,5330.0
2021-11-30 10:50:00,52.66,52.84,52.59,52.6,26044.0,48.7905,48.9573,48.7257,48.7349,26044.0
2021-11-30 10:55:00,52.58,52.59,52.37,52.37,6666.0,48.7164,48.7257,48.5218,48.5218,6666.0
2021-11-30 11:00:00,52.34,52.4,52.2,52.29,7368.0,48.494,48.5496,48.3643,48.4477,7368.0
2021-11-30 11:05:00,52.3,52.3,52.19,52.26,6354.0,48.457,48.457,48.3551,48.4199,6354.0
2021-11-30 11:10:00,52.26,52.41,52.21,52.41,7104.0,48.4199,48.5589,48.3736,48.5589,7104.0
2021-11-30 11:15:00,52.38,52.73,52.37,52.73,13564.0,48.5311,48.8554,48.5218,48.8554,13564.0
2021-11-30 11:20:00,52.75,52.81,52.3,52.33,11015.0,48.8739,48.9295,48.457,48.4848,11015.0
2021-11-30 11:25:00,52.3,52.52,52.28,52.52,5204.0,48.457,48.6608,48.4384,48.6608,5204.0
2021-11-30 11:30:00,52.49,52.54,52.19,52.19,8213.0,48.633,48.6793,48.3551,48.3551,8213.0
2021-11-30 11:35:00,52.22,52.22,52.05,52.06,5954.0,48.3828,48.3828,48.2253,48.2346,5954.0
2021-11-30 11:40:00,52.05,52.1,51.79,51.79,5805.0,48.2253,48.2717,47.9844,47.9844,5805.0
2021-11-30 11:45:00,51.8,51.85,51.64,51.64,8005.0,47.9937,48.04,47.8455,47.8455,8005.0
2021-11-30 11:50:00,51.63,51.66,51.37,51.4,8523.0,47.8362,47.864,47.5953,47.6231,8523.0
2021-11-30 11:55:00,51.44,51.59,51.35,51.57,12717.0,47.6602,47.7991,47.5768,47.7806,12717.0
2021-11-30 12:00:00,51.6,51.6,51.38,51.41,9837.0,47.8084,47.8084,47.6046,47.6324,9837.0
2021-11-30 12:05:00,51.46,51.51,51.28,51.35,6688.0,47.6787,47.725,47.5119,47.5768,6688.0
2021-11-30 12:10:00,51.34,51.52,51.3,51.41,9115.0,47.5675,47.7343,47.5305,47.6324,9115.0
2021-11-30 12:15:00,51.41,51.63,51.37,51.63,7491.0,47.6324,47.8362,47.5953,47.8362,7491.0
2021-11-30 12:20:00,51.64,51.73,51.6,51.73,4088.0,47.8455,47.9289,47.8084,47.9289,4088.0
2021-11-30 12:25:00,51.72,51.76,51.7,51.75,3991.0,47.9196,47.9567,47.9011,47.9474,3991.0
2021-11-30 12:30:00,51.73,51.83,51.63,51.76,9578.0,47.9289,48.0215,47.8362,47.9567,9578.0
2021-11-30 12:35:00,51.74,51.82,51.66,51.67,6446.0,47.9381,48.0122,47.864,47.8733,6446.0
2021-11-30 12:40:00,51.68,51.74,51.53,51.72,5288.0,47.8825,47.9381,47.7436,47.9196,5288.0
2021-11-30 12:45:00,51.72,51.83,51.67,51.73,44711.0,47.9196,48.0215,47.8733,47.9289,44711.0
2021-11-30 12:50:00,51.77,51.8,51.62,51.63,7954.0,47.9659,47.9937,47.8269,47.8362,7954.0
2021-11-30 12:55:00,51.64,51.68,51.45,51.5,7003.0,47.8455,47.8825,47.6694,47.7158,7003.0
2021-11-30 13:00:00,51.52,51.52,51.18,51.19,5587.0,47.7343,47.7343,47.4193,47.4285,5587.0
2021-11-30 13:05:00,51.2,51.34,51.15,51.29,5688.0,47.4378,47.5675,47.3915,47.5212,5688.0
2021-11-30 13:10:00,51.27,51.27,51.09,51.09,4721.0,47.5027,47.5027,47.3359,47.3359,4721.0
2021-11-30 13:15:00,51.11,51.22,51.11,51.16,5337.0,47.3544,47.4563,47.3544,47.4007,5337.0
2021-11-30 13:20:00,51.13,51.4,51.12,51.37,7217.0,47.3729,47.6231,47.3637,47.5953,7217.0
2021-11-30 13:25:00,51.36,51.36,51.21,51.21,13422.0,47.586,47.586,47.4471,47.4471,13422.0
2021-11-30 13:30:00,51.21,51.34,51.19,51.27,5131.0,47.4471,47.5675,47.4285,47.5027,5131.0
2021-11-30 13:35:00,51.28,51.43,51.28,51.36,3355.0,47.5119,47.6509,47.5119,47.586,3355.0
2021-11-30 13:40:00,51.36,51.39,51.31,51.39,5354.0,47.586,47.6138,47.5397,47.6138,5354.0
2021-11-30 13:45:00,51.37,51.42,51.31,51.38,4402.0,47.5953,47.6416,47.5397,47.6046,4402.0
2021-11-30 13:50:00,51.39,51.54,51.39,51.48,7102.0,47.6138,47.7528,47.6138,47.6972,7102.0
2021-11-30 13:55:00,51.51,51.64,51.51,51.64,4655.0,47.725,47.8455,47.725,47.8455,4655.0
2021-11-30 14:00:00,51.65,51.77,51.64,51.74,9812.0,47.8547,47.9659,47.8455,47.9381,9812.0
2021-11-30 14:05:00,51.74,51.9,51.64,51.9,7189.0,47.9381,48.0864,47.8455,48.0864,7189.0
2021-11-30 14:10:00,51.87,51.94,51.85,51.85,6430.0,48.0586,48.1234,48.04,48.04,6430.0
2021-11-30 14:15:00,51.88,51.88,51.74,51.8,6594.0,48.0678,48.0678,47.9381,47.9937,6594.0
2021-11-30 14:20:00,51.83,51.85,51.73,51.74,6416.0,48.0215,48.04,47.9289,47.9381,6416.0
2021-11-30 14:25:00,51.74,51.84,51.62,51.66,7567.0,47.9381,48.0308,47.8269,47.864,7567.0
2021-11-30 14:30:00,51.69,51.8,51.68,51.72,8328.0,47.8918,47.9937,47.8825,47.9196,8328.0
2021-11-30 14:35:00,51.72,51.73,51.69,51.7,6961.0,47.9196,47.9289,47.8918,47.9011,6961.0
2021-11-30 14:40:00,51.72,51.77,51.63,51.66,4766.0,47.9196,47.9659,47.8362,47.864,4766.0
2021-11-30 14:45:00,51.66,51.68,51.64,51.65,7642.0,47.864,47.8825,47.8455,47.8547,7642.0
2021-11-30 14:50:00,51.65,51.67,51.59,51.6,8016.0,47.8547,47.8733,47.7991,47.8084,8016.0
2021-11-30 14:55:00,51.58,51.71,51.54,51.71,9041.0,47.7899,47.9103,47.7528,47.9103,9041.0
2021-11-30 15:00:00,51.71,51.85,51.65,51.85,6719.0,47.9103,48.04,47.8547,48.04,6719.0
2021-11-30 15:05:00,51.89,51.98,51.84,51.84,11028.0,48.0771,48.1605,48.0308,48.0308,11028.0
2021-11-30 15:10:00,51.84,51.95,51.82,51.82,8127.0,48.0308,48.1327,48.0122,48.0122,8127.0
2021-11-30 15:15:00,51.83,51.91,51.82,51.82,11958.0,48.0215,48.0956,48.0122,48.0122,11958.0
2021-11-30 15:20:00,51.79,51.89,51.78,51.79,10503.0,47.9844,48.0771,47.9752,47.9844,10503.0
2021-11-30 15:25:00,51.78,51.8,51.7,51.75,10513.0,47.9752,47.9937,47.9011,47.9474,10513.0
2021-11-30 15:30:00,51.74,51.9,51.73,51.8,18171.0,47.9381,48.0864,47.9289,47.9937,18171.0
2021-11-30 15:35:00,51.78,51.86,51.73,51.77,18803.0,47.9752,48.0493,47.9289,47.9659,18803.0
2021-11-30 15:40:00,51.77,52.11,51.76,52.11,44072.0,47.9659,48.2809,47.9567,48.2809,44072.0
2021-11-30 15:45:00,52.12,52.17,51.91,51.94,22944.0,48.2902,48.3365,48.0956,48.1234,22944.0
2021-11-30 15:50:00,51.95,51.97,51.69,51.69,55120.0,48.1327,48.1512,47.8918,47.8918,55120.0
2021-11-30 15:55:00,51.7,51.84,51.62,51.63,143878.0,47.9011,48.0308,47.8269,47.8362,143878.0
2021-12-01 09:30:00,53.21,53.22,52.57,52.93,28962.0,49.3001,49.3094,48.7071,49.0407,28962.0
2021-12-01 09:35:00,52.96,53.09,52.75,52.78,7989.0,49.0685,49.1889,48.8739,48.9017,7989.0
2021-12-01 09:40:00,52.67,52.92,52.6,52.81,2396.0,48.7998,49.0314,48.7349,48.9295,2396.0
2021-12-01 09:45:00,52.83,53.02,52.73,52.87,5579.0,48.948,49.1241,48.8554,48.9851,5579.0
2021-12-01 09:50:00,52.82,52.86,52.69,52.73,4820.0,48.9388,48.9758,48.8183,48.8554,4820.0
2021-12-01 09:55:00,52.75,52.91,52.75,52.89,3841.0,48.8739,49.0221,48.8739,49.0036,3841.0
2021-12-01 10:00:00,52.9,53.13,52.78,52.81,7337.0,49.0129,49.226,48.9017,48.9295,7337.0
2021-12-01 10:05:00,52.87,53.03,52.86,52.97,7125.0,48.9851,49.1333,48.9758,49.0777,7125.0
2021-12-01 10:10:00,53.08,53.23,52.97,53.14,4034.0,49.1797,49.3186,49.0777,49.2352,4034.0
2021-12-01 10:15:00,53.18,53.32,53.11,53.18,5810.0,49.2723,49.402,49.2075,49.2723,5810.0
2021-12-01 10:20:00,53.18,53.33,53.06,53.33,5378.0,49.2723,49.4113,49.1611,49.4113,5378.0
2021-12-01 10:25:00,53.32,53.36,53.16,53.24,8456.0,49.402,49.4391,49.2538,49.3279,8456.0
2021-12-01 10:30:00,53.2,53.29,53.08,53.13,6277.0,49.2908,49.3742,49.1797,49.226,6277.0
2021-12-01 10:35:00,53.13,53.28,53.11,53.14,43913.0,49.226,49.365,49.2075,49.2352,43913.0
2021-12-01 10:40:00,53.14,53.26,53.03,53.19,7944.0,49.2352,49.3464,49.1333,49.2816,7944.0
2021-12-01 10:45:00,53.19,53.35,53.14,53.3,8256.0,49.2816,49.4298,49.2352,49.3835,8256.0
2021-12-01 10:50:00,53.35,53.54,53.35,53.54,4366.0,49.4298,49.6059,49.4298,49.6059,4366.0
2021-12-01 10:55:00,53.5,53.75,53.49,53.7,12371.0,49.5688,49.8004,49.5595,49.7541,12371.0
2021-12-01 11:00:00,53.71,53.79,53.65,53.69,8786.0,49.7634,49.8375,49.7078,49.7448,8786.0
2021-12-01 11:05:00,53.71,53.76,53.61,53.67,9192.0,49.7634,49.8097,49.6707,49.7263,9192.0
2021-12-01 11:10:00,53.65,53.69,53.54,53.61,7785.0,49.7078,49.7448,49.6059,49.6707,7785.0
2021-12-01 11:15:00,53.67,53.72,53.61,53.72,5537.0,49.7263,49.7726,49.6707,49.7726,5537.0
2021-12-01 11:20:00,53.67,53.78,53.63,53.68,5397.0,49.7263,49.8282,49.6892,49.7356,5397.0
2021-12-01 11:25:00,53.7,53.74,53.63,53.67,5424.0,49.7541,49.7912,49.6892,49.7263,5424.0
2021-12-01 11:30:00,53.66,53.73,53.6,53.69,5913.0,49.717,49.7819,49.6614,49.7448,5913.0
2021-12-01 11:35:00,53.7,53.72,53.6,53.6,3626.0,49.7541,49.7726,49.6614,49.6614,3626.0
2021-12-01 11:40:00,53.58,53.59,53.43,53.43,27841.0,49.6429,49.6522,49.5039,49.5039,27841.0
2021-12-01 11:45:00,53.43,53.44,53.1,53.1,2418.0,49.5039,49.5132,49.1982,49.1982,2418.0
2021-12-01 11:50:00,53.04,53.07,52.92,52.95,6111.0,49.1426,49.1704,49.0314,49.0592,6111.0
2021-12-01 11:55:00,52.94,52.99,52.81,52.93,7739.0,49.0499,49.0963,48.9295,49.0407,7739.0
2021-12-01 12:00:00,52.9,52.98,52.83,52.92,5936.0,49.0129,49.087,48.948,49.0314,5936.0
2021-12-01 12:05:00,52.96,53.09,52.96,53.09,2040.0,49.0685,49.1889,49.0685,49.1889,2040.0
2021-12-01 12:10:00,53.13,53.32,53.12,53.29,2389.0,49.226,49.402,49.2167,49.3742,2389.0
2021-12-01 12:15:00,53.29,53.43,53.29,53.41,2648.0,49.3742,49.5039,49.3742,49.4854,2648.0
2021-12-01 12:20:00,53.38,53.38,53.22,53.25,5631.0,49.4576,49.4576,49.3094,49.3372,5631.0
2021-12-01 12:25:00,53.21,53.21,53.04,53.04,2935.0,49.3001,49.3001,49.1426,49.1426,2935.0
2021-12-01 12:30:00,53.07,53.18,53.03,53.16,3626.0,49.1704,49.2723,49.1333,49.2538,3626.0
2021-12-01 12:35:00,53.09,53.09,52.82,52.87,5998.0,49.1889,49.1889,48.9388,48.9851,5998.0
2021-12-01 12:40:00,52.86,52.88,52.64,52.75,9860.0,48.9758,48.9944,48.772,48.8739,9860.0
2021-12-01 12:45:00,52.71,52.74,52.65,52.67,9968.0,48.8368,48.8646,48.7813,48.7998,9968.0
2021-12-01 12:50:00,52.64,52.64,52.49,52.51,5463.0,48.772,48.772,48.633,48.6515,5463.0
2021-12-01 12:55:00,52.47,52.54,52.39,52.41,5971.0,48.6145,48.6793,48.5404,48.5589,5971.0
2021-12-01 13:00:00,52.4,52.45,52.29,52.29,5201.0,48.5496,48.5959,48.4477,48.4477,5201.0
2021-12-01 13:05:00,52.33,52.37,52.06,52.13,5694.0,48.4848,48.5218,48.2346,48.2995,5694.0
2021-12-01 13:10:00,52.07,52.18,52.06,52.13,7155.0,48.2439,48.3458,48.2346,48.2995,7155.0
2021-12-01 13:15:00,52.16,52.31,52.09,52.09,3185.0,48.3273,48.4662,48.2624,48.2624,3185.0
2021-12-01 13:20:00,52.16,52.38,52.16,52.34,2000.0,48.3273,48.5311,48.3273,48.494,2000.0
2021-12-01 13:25:00,52.32,52.47,52.32,52.41,2696.0,48.4755,48.6145,48.4755,48.5589,2696.0
2021-12-01 13:30:00,52.39,52.44,52.27,52.35,5048.0,48.5404,48.5867,48.4292,48.5033,5048.0
2021-12-01 13:35:00,52.35,52.49,52.33,52.43,3810.0,48.5033,48.633,48.4848,48.5774,3810.0
2021-12-01 13:40:00,52.42,52.43,52.08,52.08,6750.0,48.5682,48.5774,48.2531,48.2531,6750.0
2021-12-01 13:45:00,52.09,52.09,51.84,51.89,3844.0,48.2624,48.2624,48.0308,48.0771,3844.0
2021-12-01 13:50:00,51.92,52.13,51.92,52.03,7936.0,48.1049,48.2995,48.1049,48.2068,7936.0
2021-12-01 13:55:00,52.01,52.26,52.01,52.22,22814.0,48.1883,48.4199,48.1883,48.3828,22814.0
2021-12-01 14:00:00,52.18,52.23,51.98,52.13,8591.0,48.3458,48.3921,48.1605,48.2995,8591.0
2021-12-01 14:05:00,52.11,52.16,52.01,52.06,5748.0,48.2809,48.3273,48.1883,48.2346,5748.0
2021-12-01 14:10:00,52.03,52.03,51.83,51.87,6976.0,48.2068,48.2068,48.0215,48.0586,6976.0
2021-12-01 14:15:00,51.84,51.85,51.43,51.43,9943.0,48.0308,48.04,47.6509,47.6509,9943.0
2021-12-01 14:20:00,51.47,51.74,51.46,51.74,12845.0,47.688,47.9381,47.6787,47.9381,12845.0
2021-12-01 14:25:00,51.71,51.82,51.67,51.77,8841.0,47.9103,48.0122,47.8733,47.9659,8841.0
2021-12-01 14:30:00,51.77,51.94,51.76,51.79,8307.0,47.9659,48.1234,47.9567,47.9844,8307.0
2021-12-01 14:35:00,51.8,51.92,51.72,51.9,5915.0,47.9937,48.1049,47.9196,48.0864,5915.0
2021-12-01 14:40:00,51.88,51.89,51.66,51.77,6476.0,48.0678,48.0771,47.864,47.9659,6476.0
2021-12-01 14:45:00,51.73,51.88,51.67,51.82,5157.0,47.9289,48.0678,47.8733,48.0122,5157.0
2021-12-01 14:50:00,51.82,51.87,51.69,51.75,8811.0,48.0122,48.0586,47.8918,47.9474,8811.0
2021-12-01 14:55:00,51.8,51.86,51.64,51.65,4420.0,47.9937,48.0493,47.8455,47.8547,4420.0
2021-12-01 15:00:00,51.67,51.7,51.4,51.4,7783.0,47.8733,47.9011,47.6231,47.6231,7783.0
2021-12-01 15:05:00,51.45,51.47,51.36,51.39,6053.0,47.6694,47.688,47.586,47.6138,6053.0
2021-12-01 15:10:00,51.42,51.56,51.4,51.52,4527.0,47.6416,47.7713,47.6231,47.7343,4527.0
2021-12-01 15:15:00,51.54,51.56,51.37,51.39,5299.0,47.7528,47.7713,47.5953,47.6138,5299.0
2021-12-01 15:20:00,51.38,51.38,51.17,51.17,7888.0,47.6046,47.6046,47.41,47.41,7888.0
2021-12-01 15:25:00,51.17,51.36,51.11,51.28,8770.0,47.41,47.586,47.3544,47.5119,8770.0
2021-12-01 15:30:00,51.26,51.41,51.17,51.39,8679.0,47.4934,47.6324,47.41,47.6138,8679.0
2021-12-01 15:35:00,51.38,51.44,51.25,51.4,16173.0,47.6046,47.6602,47.4841,47.6231,16173.0
2021-12-01 15:40:00,51.38,51.52,51.32,51.48,10129.0,47.6046,47.7343,47.549,47.6972,10129.0
2021-12-01 15:45:00,51.5,51.52,51.14,51.14,16004.0,47.7158,47.7343,47.3822,47.3822,16004.0
2021-12-01 15:50:00,51.11,51.15,51.0,51.03,24829.0,47.3544,47.3915,47.2525,47.2803,24829.0
2021-12-01 15:55:00,51.01,51.02,50.72,50.8,137508.0,47.2618,47.271,46.9931,47.0672,137508.0
2021-12-02 09:30:00,50.61,50.97,50.33,50.34,30769.0,46.8912,47.2247,46.6317,46.641,30769.0
2021-12-02 09:35:00,50.4,51.0,50.4,50.98,5282.0,46.6966,47.2525,46.6966,47.234,5282.0
2021-12-02 09:40:00,51.0,51.41,50.76,51.35,12399.0,47.2525,47.6324,47.0301,47.5768,12399.0
2021-12-02 09:45:00,51.33,51.62,51.21,51.4,12843.0,47.5582,47.8269,47.4471,47.6231,12843.0
2021-12-02 09:50:00,51.37,51.69,51.35,51.61,8953.0,47.5953,47.8918,47.5768,47.8177,8953.0
2021-12-02 09:55:00,51.64,51.82,51.64,51.79,6634.0,47.8455,48.0122,47.8455,47.9844,6634.0
2021-12-02 10:00:00,51.83,51.97,51.6,51.75,11035.0,48.0215,48.1512,47.8084,47.9474,11035.0
2021-12-02 10:05:00,51.73,51.93,51.73,51.87,5526.0,47.9289,48.1142,47.9289,48.0586,5526.0
2021-12-02 10:10:00,51.83,51.93,51.68,51.93,5118.0,48.0215,48.1142,47.8825,48.1142,5118.0
2021-12-02 10:15:00,51.98,52.0,51.7,51.77,5772.0,48.1605,48.179,47.9011,47.9659,5772.0
2021-12-02 10:20:00,51.66,51.71,51.43,51.71,27691.0,47.864,47.9103,47.6509,47.9103,27691.0
2021-12-02 10:25:00,51.66,51.84,51.49,51.8,16651.0,47.864,48.0308,47.7065,47.9937,16651.0
2021-12-02 10:30:00,51.87,52.11,51.87,51.89,26985.0,48.0586,48.2809,48.0586,48.0771,26985.0
2021-12-02 10:35:00,51.88,52.03,51.58,51.58,7572.0,48.0678,48.2068,47.7899,47.7899,7572.0
2021-12-02 10:40:00,51.6,51.79,51.54,51.6,17917.0,47.8084,47.9844,47.7528,47.8084,17917.0
2021-12-02 10:45:00,51.48,51.59,51.44,51.5,6075.0,47.6972,47.7991,47.6602,47.7158,6075.0
2021-12-02 10:50:00,51.47,51.74,51.42,51.65,10621.0,47.688,47.9381,47.6416,47.8547,10621.0
2021-12-02 10:55:00,51.62,52.12,51.61,52.12,5983.0,47.8269,48.2902,47.8177,48.2902,5983.0
2021-12-02 11:00:00,52.13,52.28,51.98,52.02,7321.0,48.2995,48.4384,48.1605,48.1975,7321.0
2021-12-02 11:05:00,51.94,52.23,51.92,52.08,9615.0,48.1234,48.3921,48.1049,48.2531,9615.0
2021-12-02 11:10:00,52.09,52.15,51.99,52.12,4817.0,48.2624,48.318,48.1698,48.2902,4817.0
2021-12-02 11:15:00,52.05,52.19,52.05,52.14,4852.0,48.2253,48.3551,48.2253,48.3087,4852.0
2021-12-02 11:20:00,52.15,52.24,52.14,52.18,4340.0,48.318,48.4014,48.3087,48.3458,4340.0
2021-12-02 11:25:00,52.16,52.38,52.15,52.28,6460.0,48.3273,48.5311,48.318,48.4384,6460.0
2021-12-02 11:30:00,52.27,52.29,51.74,51.85,61414.0,48.4292,48.4477,47.9381,48.04,61414.0
2021-12-02 11:35:00,51.85,52.13,51.84,51.97,9438.0,48.04,48.2995,48.0308,48.1512,9438.0
2021-12-02 11:40:00,52.0,52.28,52.0,52.11,6723.0,48.179,48.4384,48.179,48.2809,6723.0
2021-12-02 11:45:00,52.1,52.34,52.04,52.34,5087.0,48.2717,48.494,48.2161,48.494,5087.0
2021-12-02 11:50:00,52.43,52.44,52.32,52.37,9169.0,48.5774,48.5867,48.4755,48.5218,9169.0
2021-12-02 11:55:00,52.35,52.4,52.14,52.23,28545.0,48.5033,48.5496,48.3087,48.3921,28545.0
2021-12-02 12:00:00,52.26,52.33,52.17,52.33,9991.0,48.4199,48.4848,48.3365,48.4848,9991.0
2021-12-02 12:05:00,52.34,52.4,52.27,52.37,5117.0,48.494,48.5496,48.4292,48.5218,5117.0
2021-12-02 12:10:00,52.36,52.41,52.3,52.32,5089.0,48.5126,48.5589,48.457,48.4755,5089.0
2021-12-02 12:15:00,52.31,52.34,52.22,52.32,8277.0,48.4662,48.494,48.3828,48.4755,8277.0
2021-12-02 12:20:00,52.33,52.4,52.28,52.4,5348.0,48.4848,48.5496,48.4384,48.5496,5348.0
2021-12-02 12:25:00,52.39,52.42,52.32,52.35,7918.0,48.5404,48.5682,48.4755,48.5033,7918.0
2021-12-02 12:30:00,52.44,52.45,52.41,52.43,4016.0,48.5867,48.5959,48.5589,48.5774,4016.0
2021-12-02 12:35:00,52.45,52.47,52.32,52.38,8400.0,48.5959,48.6145,48.4755,48.5311,8400.0
2021-12-02 12:40:00,52.39,52.45,52.27,52.27,4949.0,48.5404,48.5959,48.4292,48.4292,4949.0
2021-12-02 12:45:00,52.27,52.36,52.21,52.34,49765.0,48.4292,48.5126,48.3736,48.494,49765.0
2021-12-02 12:50:00,52.33,52.34,52.23,52.27,8822.0,48.4848,48.494,48.3921,48.4292,8822.0
2021-12-02 12:55:00,52.29,52.3,52.15,52.2,7608.0,48.4477,48.457,48.318,48.3643,7608.0
2021-12-02 13:00:00,52.19,52.27,52.08,52.18,8172.0,48.3551,48.4292,48.2531,48.3458,8172.0
2021-12-02 13:05:00,52.2,52.21,52.1,52.14,6612.0,48.3643,48.3736,48.2717,48.3087,6612.0
2021-12-02 13:10:00,52.1,52.21,52.02,52.11,20749.0,48.2717,48.3736,48.1975,48.2809,20749.0
2021-12-02 13:15:00,52.13,52.25,52.08,52.2,12198.0,48.2995,48.4106,48.2531,48.3643,12198.0
2021-12-02 13:20:00,52.22,52.25,52.02,52.05,11351.0,48.3828,48.4106,48.1975,48.2253,11351.0
2021-12-02 13:25:00,52.15,52.21,52.0,52.0,17274.0,48.318,48.3736,48.179,48.179,17274.0
2021-12-02 13:30:00,52.05,52.13,51.92,52.06,15694.0,48.2253,48.2995,48.1049,48.2346,15694.0
2021-12-02 13:35:00,52.06,52.25,52.02,52.25,15189.0,48.2346,48.4106,48.1975,48.4106,15189.0
2021-12-02 13:40:00,52.21,52.23,52.14,52.21,11554.0,48.3736,48.3921,48.3087,48.3736,11554.0
2021-12-02 13:45:00,52.2,52.2,52.03,52.19,9068.0,48.3643,48.3643,48.2068,48.3551,9068.0
2021-12-02 13:50:00,52.17,52.35,52.14,52.33,14906.0,48.3365,48.5033,48.3087,48.4848,14906.0
2021-12-02 13:55:00,52.33,52.45,52.31,52.39,15482.0,48.4848,48.5959,48.4662,48.5404,15482.0
2021-12-02 14:00:00,52.39,52.52,52.39,52.48,20735.0,48.5404,48.6608,48.5404,48.6237,20735.0
2021-12-02 14:05:00,52.55,52.55,52.46,52.49,9247.0,48.6886,48.6886,48.6052,48.633,9247.0
2021-12-02 14:10:00,52.52,52.56,52.41,52.47,12094.0,48.6608,48.6979,48.5589,48.6145,12094.0
2021-12-02 14:15:00,52.46,52.47,52.33,52.38,8966.0,48.6052,48.6145,48.4848,48.5311,8966.0
2021-12-02 14:20:00,52.38,52.41,52.2,52.2,9852.0,48.5311,48.5589,48.3643,48.3643,9852.0
2021-12-02 14:25:00,52.26,52.54,52.22,52.54,6167.0,48.4199,48.6793,48.3828,48.6793,6167.0
2021-12-02 14:30:00,52.5,52.5,52.36,52.45,11484.0,48.6423,48.6423,48.5126,48.5959,11484.0
2021-12-02 14:35:00,52.47,52.47,52.33,52.38,12394.0,48.6145,48.6145,48.4848,48.5311,12394.0
2021-12-02 14:40:00,52.41,52.48,52.34,52.46,11360.0,48.5589,48.6237,48.494,48.6052,11360.0
2021-12-02 14:45:00,52.5,52.52,52.4,52.4,8288.0,48.6423,48.6608,48.5496,48.5496,8288.0
2021-12-02 14:50:00,52.41,52.47,52.27,52.44,13933.0,48.5589,48.6145,48.4292,48.5867,13933.0
2021-12-02 14:55:00,52.45,52.46,52.38,52.4,11818.0,48.5959,48.6052,48.5311,48.5496,11818.0
2021-12-02 15:00:00,52.42,52.62,52.42,52.62,10664.0,48.5682,48.7535,48.5682,48.7535,10664.0
2021-12-02 15:05:00,52.64,52.68,52.45,52.56,12847.0,48.772,48.809,48.5959,48.6979,12847.0
2021-12-02 15:10:00,52.53,52.55,52.29,52.45,9034.0,48.6701,48.6886,48.4477,48.5959,9034.0
2021-12-02 15:15:00,52.47,52.51,52.38,52.41,10493.0,48.6145,48.6515,48.5311,48.5589,10493.0
2021-12-02 15:20:00,52.41,52.41,52.27,52.41,11201.0,48.5589,48.5589,48.4292,48.5589,11201.0
2021-12-02 15:25:00,52.41,52.47,52.36,52.44,13682.0,48.5589,48.6145,48.5126,48.5867,13682.0
2021-12-02 15:30:00,52.43,52.57,52.43,52.48,17231.0,48.5774,48.7071,48.5774,48.6237,17231.0
2021-12-02 15:35:00,52.47,52.58,52.45,52.5,12326.0,48.6145,48.7164,48.5959,48.6423,12326.0
2021-12-02 15:40:00,52.51,52.63,52.47,52.57,14254.0,48.6515,48.7627,48.6145,48.7071,14254.0
2021-12-02 15:45:00,52.58,52.7,52.51,52.59,36267.0,48.7164,48.8276,48.6515,48.7257,36267.0
2021-12-02 15:50:00,52.64,52.69,52.41,52.41,43319.0,48.772,48.8183,48.5589,48.5589,43319.0
2021-12-02 15:55:00,52.41,52.5,52.32,52.48,119177.0,48.5589,48.6423,48.4755,48.6237,119177.0
2021-12-03 09:30:00,53.13,53.59,53.13,53.56,22031.0,49.226,49.6522,49.226,49.6244,22031.0
2021-12-03 09:35:00,53.61,53.65,53.25,53.34,59340.0,49.6707,49.7078,49.3372,49.4206,59340.0
2021-12-03 09:40:00,53.32,53.45,53.15,53.18,9442.0,49.402,49.5225,49.2445,49.2723,9442.0
2021-12-03 09:45:00,53.23,53.31,52.89,52.91,16509.0,49.3186,49.3928,49.0036,49.0221,16509.0
2021-12-03 09:50:00,52.91,52.91,52.48,52.53,6078.0,49.0221,49.0221,48.6237,48.6701,6078.0
2021-12-03 09:55:00,52.55,52.89,52.55,52.75,4500.0,48.6886,49.0036,48.6886,48.8739,4500.0
2021-12-03 10:00:00,52.79,52.84,52.49,52.55,8251.0,48.911,48.9573,48.633,48.6886,8251.0
2021-12-03 10:05:00,52.62,52.7,52.15,52.19,17569.0,48.7535,48.8276,48.318,48.3551,17569.0
2021-12-03 10:10:00,52.19,52.48,52.13,52.42,7377.0,48.3551,48.6237,48.2995,48.5682,7377.0
2021-12-03 10:15:00,52.45,52.7,52.44,52.59,5301.0,48.5959,48.8276,48.5867,48.7257,5301.0
2021-12-03 10:20:00,52.6,52.73,52.47,52.73,5275.0,48.7349,48.8554,48.6145,48.8554,5275.0
2021-12-03 10:25:00,52.65,52.77,52.55,52.73,6842.0,48.7813,48.8924,48.6886,48.8554,6842.0
2021-12-03 10:30:00,52.7,52.7,52.39,52.39,4790.0,48.8276,48.8276,48.5404,48.5404,4790.0
2021-12-03 10:35:00,52.3,52.37,52.24,52.24,6133.0,48.457,48.5218,48.4014,48.4014,6133.0
2021-12-03 10:40:00,52.25,52.25,51.89,51.89,5783.0,48.4106,48.4106,48.0771,48.0771,5783.0
2021-12-03 10:45:00,51.93,51.96,51.83,51.84,7448.0,48.1142,48.142,48.0215,48.0308,7448.0
2021-12-03 10:50:00,51.9,52.06,51.81,52.02,7340.0,48.0864,48.2346,48.003,48.1975,7340.0
2021-12-03 10:55:00,52.03,52.11,51.85,51.85,10727.0,48.2068,48.2809,48.04,48.04,10727.0
2021-12-03 11:00:00,51.87,52.1,51.82,52.1,5476.0,48.0586,48.2717,48.0122,48.2717,5476.0
2021-12-03 11:05:00,52.08,52.08,51.71,51.84,9574.0,48.2531,48.2531,47.9103,48.0308,9574.0
2021-12-03 11:10:00,51.84,51.95,51.73,51.81,6638.0,48.0308,48.1327,47.9289,48.003,6638.0
2021-12-03 11:15:00,51.85,51.89,51.61,51.66,6462.0,48.04,48.0771,47.8177,47.864,6462.0
2021-12-03 11:20:00,51.6,51.92,51.59,51.9,11074.0,47.8084,48.1049,47.7991,48.0864,11074.0
2021-12-03 11:25:00,51.91,52.04,51.88,51.88,6930.0,48.0956,48.2161,48.0678,48.0678,6930.0
2021-12-03 11:30:00,51.86,52.09,51.86,52.05,6972.0,48.0493,48.2624,48.0493,48.2253,6972.0
2021-12-03 11:35:00,52.01,52.09,51.87,51.97,6767.0,48.1883,48.2624,48.0586,48.1512,6767.0
2021-12-03 11:40:00,51.95,51.97,51.62,51.62,5742.0,48.1327,48.1512,47.8269,47.8269,5742.0
2021-12-03 11:45:00,51.63,51.75,51.63,51.68,5901.0,47.8362,47.9474,47.8362,47.8825,5901.0
2021-12-03 11:50:00,51.71,51.72,51.37,51.46,11704.0,47.9103,47.9196,47.5953,47.6787,11704.0
2021-12-03 11:55:00,51.38,51.43,51.33,51.33,6199.0,47.6046,47.6509,47.5582,47.5582,6199.0
2021-12-03 12:00:00,51.32,51.38,51.22,51.32,4190.0,47.549,47.6046,47.4563,47.549,4190.0
2021-12-03 12:05:00,51.31,51.48,51.31,51.4,5106.0,47.5397,47.6972,47.5397,47.6231,5106.0
2021-12-03 12:10:00,51.47,51.57,51.45,51.54,3496.0,47.688,47.7806,47.6694,47.7528,3496.0
2021-12-03 12:15:00,51.5,51.74,51.5,51.69,6250.0,47.7158,47.9381,47.7158,47.8918,6250.0
2021-12-03 12:20:00,51.68,51.93,51.65,51.92,3351.0,47.8825,48.1142,47.8547,48.1049,3351.0
2021-12-03 12:25:00,51.88,51.92,51.8,51.8,7075.0,48.0678,48.1049,47.9937,47.9937,7075.0
2021-12-03 12:30:00,51.77,51.81,51.54,51.59,7937.0,47.9659,48.003,47.7528,47.7991,7937.0
2021-12-03 12:35:00,51.61,51.93,51.6,51.91,13086.0,47.8177,48.1142,47.8084,48.0956,13086.0
2021-12-03 12:40:00,51.92,52.01,51.91,51.93,13027.0,48.1049,48.1883,48.0956,48.1142,13027.0
2021-12-03 12:45:00,51.9,51.9,51.77,51.84,5781.0,48.0864,48.0864,47.9659,48.0308,5781.0
2021-12-03 12:50:00,51.85,51.9,51.74,51.75,5894.0,48.04,48.0864,47.9381,47.9474,5894.0
2021-12-03 12:55:00,51.73,51.74,51.62,51.69,5970.0,47.9289,47.9381,47.8269,47.8918,5970.0
2021-12-03 13:00:00,51.69,51.69,51.59,51.65,7042.0,47.8918,47.8918,47.7991,47.8547,7042.0
2021-12-03 13:05:00,51.69,51.77,51.67,51.76,4790.0,47.8918,47.9659,47.8733,47.9567,4790.0
2021-12-03 13:10:00,51.77,51.84,51.69,51.69,9096.0,47.9659,48.0308,47.8918,47.8918,9096.0
2021-12-03 13:15:00,51.74,51.89,51.69,51.89,4324.0,47.9381,48.0771,47.8918,48.0771,4324.0
2021-12-03 13:20:00,51.89,51.92,51.82,51.9,7889.0,48.0771,48.1049,48.0122,48.0864,7889.0
2021-12-03 13:25:00,51.9,51.9,51.62,51.64,5788.0,48.0864,48.0864,47.8269,47.8455,5788.0
2021-12-03 13:30:00,51.61,51.62,51.45,51.46,7502.0,47.8177,47.8269,47.6694,47.6787,7502.0
2021-12-03 13:35:00,51.45,51.45,51.27,51.29,8567.0,47.6694,47.6694,47.5027,47.5212,8567.0
2021-12-03 13:40:00,51.3,51.39,51.3,51.31,8140.0,47.5305,47.6138,47.5305,47.5397,8140.0
2021-12-03 13:45:00,51.34,51.46,51.25,51.32,8986.0,47.5675,47.6787,47.4841,47.549,8986.0
2021-12-03 13:50:00,51.35,51.47,51.31,51.41,5343.0,47.5768,47.688,47.5397,47.6324,5343.0
2021-12-03 13:55:00,51.37,51.41,51.3,51.3,5739.0,47.5953,47.6324,47.5305,47.5305,5739.0
2021-12-03 14:00:00,51.33,51.44,51.24,51.44,11469.0,47.5582,47.6602,47.4749,47.6602,11469.0
2021-12-03 14:05:00,51.43,51.43,51.2,51.2,4202.0,47.6509,47.6509,47.4378,47.4378,4202.0
2021-12-03 14:10:00,51.22,51.33,51.18,51.3,5155.0,47.4563,47.5582,47.4193,47.5305,5155.0
2021-12-03 14:15:00,51.26,51.33,51.21,51.22,7133.0,47.4934,47.5582,47.4471,47.4563,7133.0
2021-12-03 14:20:00,51.2,51.34,51.07,51.34,10716.0,47.4378,47.5675,47.3174,47.5675,10716.0
2021-12-03 14:25:00,51.36,51.44,51.3,51.4,6200.0,47.586,47.6602,47.5305,47.6231,6200.0
2021-12-03 14:30:00,51.43,51.45,51.25,51.34,8532.0,47.6509,47.6694,47.4841,47.5675,8532.0
2021-12-03 14:35:00,51.37,51.41,51.15,51.2,8608.0,47.5953,47.6324,47.3915,47.4378,8608.0
2021-12-03 14:40:00,51.2,51.29,51.15,51.25,6568.0,47.4378,47.5212,47.3915,47.4841,6568.0
2021-12-03 14:45:00,51.25,51.27,51.15,51.15,6806.0,47.4841,47.5027,47.3915,47.3915,6806.0
2021-12-03 14:50:00,51.17,51.23,51.11,51.11,8875.0,47.41,47.4656,47.3544,47.3544,8875.0
2021-12-03 14:55:00,51.11,51.28,51.11,51.18,6708.0,47.3544,47.5119,47.3544,47.4193,6708.0
2021-12-03 15:00:00,51.2,51.22,51.09,51.18,9062.0,47.4378,47.4563,47.3359,47.4193,9062.0
2021-12-03 15:05:00,51.18,51.32,51.02,51.06,9877.0,47.4193,47.549,47.271,47.3081,9877.0
2021-12-03 15:10:00,51.07,51.24,51.07,51.23,6127.0,47.3174,47.4749,47.3174,47.4656,6127.0
2021-12-03 15:15:00,51.25,51.31,51.09,51.11,11166.0,47.4841,47.5397,47.3359,47.3544,11166.0
2021-12-03 15:20:00,51.12,51.44,51.12,51.4,9929.0,47.3637,47.6602,47.3637,47.6231,9929.0
2021-12-03 15:25:00,51.45,51.53,51.4,51.43,16338.0,47.6694,47.7436,47.6231,47.6509,16338.0
2021-12-03 15:30:00,51.43,51.6,51.41,51.6,16241.0,47.6509,47.8084,47.6324,47.8084,16241.0
2021-12-03 15:35:00,51.6,51.61,51.39,51.47,19081.0,47.8084,47.8177,47.6138,47.688,19081.0
2021-12-03 15:40:00,51.47,51.47,51.26,51.26,20445.0,47.688,47.688,47.4934,47.4934,20445.0
2021-12-03 15:45:00,51.26,51.27,51.05,51.18,32226.0,47.4934,47.5027,47.2988,47.4193,32226.0
2021-12-03 15:50:00,51.2,51.4,51.07,51.34,53278.0,47.4378,47.6231,47.3174,47.5675,53278.0
2021-12-03 15:55:00,51.35,51.42,51.23,51.24,143771.0,47.5768,47.6416,47.4656,47.4749,143771.0
2021-12-06 09:30:00,52.03,52.03,51.22,51.32,17268.0,48.2068,48.2068,47.4563,47.549,17268.0
2021-12-06 09:35:00,51.15,51.15,50.64,50.78,14866.0,47.3915,47.3915,46.9189,47.0487,14866.0
2021-12-06 09:40:00,50.79,51.05,50.58,51.05,16836.0,47.0579,47.2988,46.8634,47.2988,16836.0
2021-12-06 09:45:00,50.96,51.23,50.84,50.91,8477.0,47.2154,47.4656,47.1043,47.1691,8477.0
2021-12-06 09:50:00,50.92,51.12,50.87,51.0,5753.0,47.1784,47.3637,47.132,47.2525,5753.0
2021-12-06 09:55:00,50.95,50.99,50.78,50.88,10302.0,47.2062,47.2432,47.0487,47.1413,10302.0
2021-12-06 10:00:00,50.93,51.15,50.9,50.97,9206.0,47.1876,47.3915,47.1598,47.2247,9206.0
2021-12-06 10:05:00,50.94,51.55,50.76,51.54,8898.0,47.1969,47.7621,47.0301,47.7528,8898.0
2021-12-06 10:10:00,51.54,51.74,51.48,51.62,9617.0,47.7528,47.9381,47.6972,47.8269,9617.0
2021-12-06 10:15:00,51.61,51.61,51.38,51.45,7826.0,47.8177,47.8177,47.6046,47.6694,7826.0
2021-12-06 10:20:00,51.48,51.68,51.44,51.68,4217.0,47.6972,47.8825,47.6602,47.8825,4217.0
2021-12-06 10:25:00,51.69,51.75,51.57,51.73,6601.0,47.8918,47.9474,47.7806,47.9289,6601.0
2021-12-06 10:30:00,51.69,51.8,51.63,51.69,7040.0,47.8918,47.9937,47.8362,47.8918,7040.0
2021-12-06 10:35:00,51.68,51.86,51.56,51.86,5701.0,47.8825,48.0493,47.7713,48.0493,5701.0
2021-12-06 10:40:00,51.88,52.04,51.79,51.95,7588.0,48.0678,48.2161,47.9844,48.1327,7588.0
2021-12-06 10:45:00,51.98,52.33,51.94,52.33,4732.0,48.1605,48.4848,48.1234,48.4848,4732.0
2021-12-06 10:50:00,52.27,52.33,52.13,52.33,11617.0,48.4292,48.4848,48.2995,48.4848,11617.0
2021-12-06 10:55:00,52.34,52.53,52.31,52.38,10864.0,48.494,48.6701,48.4662,48.5311,10864.0
2021-12-06 11:00:00,52.37,52.37,52.08,52.15,6156.0,48.5218,48.5218,48.2531,48.318,6156.0
2021-12-06 11:05:00,52.14,52.27,52.05,52.06,6593.0,48.3087,48.4292,48.2253,48.2346,6593.0
2021-12-06 11:10:00,52.03,52.18,51.96,52.07,18295.0,48.2068,48.3458,48.142,48.2439,18295.0
2021-12-06 11:15:00,51.98,52.29,51.95,52.24,20692.0,48.1605,48.4477,48.1327,48.4014,20692.0
2021-12-06 11:20:00,52.24,52.26,52.14,52.26,5570.0,48.4014,48.4199,48.3087,48.4199,5570.0
2021-12-06 11:25:00,52.27,52.27,52.03,52.19,6805.0,48.4292,48.4292,48.2068,48.3551,6805.0
2021-12-06 11:30:00,52.19,52.31,52.08,52.18,5388.0,48.3551,48.4662,48.2531,48.3458,5388.0
2021-12-06 11:35:00,52.14,52.29,52.13,52.21,3689.0,48.3087,48.4477,48.2995,48.3736,3689.0
2021-12-06 11:40:00,52.18,52.21,52.09,52.12,39296.0,48.3458,48.3736,48.2624,48.2902,39296.0
2021-12-06 11:45:00,52.1,52.13,51.88,51.91,14604.0,48.2717,48.2995,48.0678,48.0956,14604.0
2021-12-06 11:50:00,51.97,52.16,51.97,52.16,3245.0,48.1512,48.3273,48.1512,48.3273,3245.0
2021-12-06 11:55:00,52.21,52.21,52.07,52.11,3665.0,48.3736,48.3736,48.2439,48.2809,3665.0
2021-12-06 12:00:00,52.14,52.27,52.09,52.27,11657.0,48.3087,48.4292,48.2624,48.4292,11657.0
2021-12-06 12:05:00,52.3,52.39,52.25,52.39,5189.0,48.457,48.5404,48.4106,48.5404,5189.0
2021-12-06 12:10:00,52.39,52.56,52.39,52.48,13168.0,48.5404,48.6979,48.5404,48.6237,13168.0
2021-12-06 12:15:00,52.46,52.52,52.4,52.48,6282.0,48.6052,48.6608,48.5496,48.6237,6282.0
2021-12-06 12:20:00,52.46,52.53,52.41,52.46,5546.0,48.6052,48.6701,48.5589,48.6052,5546.0
2021-12-06 12:25:00,52.51,52.59,52.51,52.57,5482.0,48.6515,48.7257,48.6515,48.7071,5482.0
2021-12-06 12:30:00,52.57,52.69,52.57,52.64,6883.0,48.7071,48.8183,48.7071,48.772,6883.0
2021-12-06 12:35:00,52.66,52.72,52.6,52.61,11551.0,48.7905,48.8461,48.7349,48.7442,11551.0
2021-12-06 12:40:00,52.63,52.72,52.59,52.59,14191.0,48.7627,48.8461,48.7257,48.7257,14191.0
2021-12-06 12:45:00,52.56,52.77,52.56,52.72,25714.0,48.6979,48.8924,48.6979,48.8461,25714.0
2021-12-06 12:50:00,52.69,52.72,52.58,52.6,4618.0,48.8183,48.8461,48.7164,48.7349,4618.0
2021-12-06 12:55:00,52.61,52.72,52.61,52.72,5629.0,48.7442,48.8461,48.7442,48.8461,5629.0
2021-12-06 13:00:00,52.7,52.77,52.61,52.76,4817.0,48.8276,48.8924,48.7442,48.8832,4817.0
2021-12-06 13:05:00,52.73,52.81,52.67,52.81,20251.0,48.8554,48.9295,48.7998,48.9295,20251.0
2021-12-06 13:10:00,52.86,52.89,52.71,52.72,18762.0,48.9758,49.0036,48.8368,48.8461,18762.0
2021-12-06 13:15:00,52.73,52.77,52.69,52.74,8580.0,48.8554,48.8924,48.8183,48.8646,8580.0
2021-12-06 13:20:00,52.71,52.78,52.66,52.73,5485.0,48.8368,48.9017,48.7905,48.8554,5485.0
2021-12-06 13:25:00,52.81,52.96,52.81,52.81,15792.0,48.9295,49.0685,48.9295,48.9295,15792.0
2021-12-06 13:30:00,52.82,52.92,52.79,52.9,7816.0,48.9388,49.0314,48.911,49.0129,7816.0
2021-12-06 13:35:00,52.92,53.03,52.83,52.93,6589.0,49.0314,49.1333,48.948,49.0407,6589.0
2021-12-06 13:40:00,52.92,53.01,52.9,52.97,5692.0,49.0314,49.1148,49.0129,49.0777,5692.0
2021-12-06 13:45:00,52.97,53.03,52.92,52.99,4850.0,49.0777,49.1333,49.0314,49.0963,4850.0
2021-12-06 13:50:00,52.98,53.01,52.91,52.91,6030.0,49.087,49.1148,49.0221,49.0221,6030.0
2021-12-06 13:55:00,52.91,53.08,52.9,53.03,7826.0,49.0221,49.1797,49.0129,49.1333,7826.0
2021-12-06 14:00:00,53.07,53.13,53.03,53.03,4330.0,49.1704,49.226,49.1333,49.1333,4330.0
2021-12-06 14:05:00,53.01,53.07,52.94,52.98,8608.0,49.1148,49.1704,49.0499,49.087,8608.0
2021-12-06 14:10:00,53.0,53.05,52.95,52.96,7678.0,49.1055,49.1519,49.0592,49.0685,7678.0
2021-12-06 14:15:00,52.94,53.08,52.94,52.98,5159.0,49.0499,49.1797,49.0499,49.087,5159.0
2021-12-06 14:20:00,52.99,53.01,52.9,52.9,5588.0,49.0963,49.1148,49.0129,49.0129,5588.0
2021-12-06 14:25:00,52.9,53.1,52.9,53.07,9610.0,49.0129,49.1982,49.0129,49.1704,9610.0
2021-12-06 14:30:00,53.07,53.08,52.97,53.0,4526.0,49.1704,49.1797,49.0777,49.1055,4526.0
2021-12-06 14:35:00,53.0,53.1,52.99,53.06,4476.0,49.1055,49.1982,49.0963,49.1611,4476.0
2021-12-06 14:40:00,53.06,53.06,52.87,52.89,13268.0,49.1611,49.1611,48.9851,49.0036,13268.0
2021-12-06 14:45:00,52.9,52.94,52.83,52.86,6040.0,49.0129,49.0499,48.948,48.9758,6040.0
2021-12-06 14:50:00,52.86,52.86,52.66,52.69,3679.0,48.9758,48.9758,48.7905,48.8183,3679.0
2021-12-06 14:55:00,52.72,52.8,52.7,52.75,6838.0,48.8461,48.9202,48.8276,48.8739,6838.0
2021-12-06 15:00:00,52.78,52.78,52.65,52.65,4906.0,48.9017,48.9017,48.7813,48.7813,4906.0
2021-12-06 15:05:00,52.66,52.81,52.66,52.78,14762.0,48.7905,48.9295,48.7905,48.9017,14762.0
2021-12-06 15:10:00,52.77,52.78,52.68,52.77,4621.0,48.8924,48.9017,48.809,48.8924,4621.0
2021-12-06 15:15:00,52.77,52.81,52.69,52.69,10512.0,48.8924,48.9295,48.8183,48.8183,10512.0
2021-12-06 15:20:00,52.64,52.69,52.58,52.61,8550.0,48.772,48.8183,48.7164,48.7442,8550.0
2021-12-06 15:25:00,52.59,52.64,52.54,52.61,5603.0,48.7257,48.772,48.6793,48.7442,5603.0
2021-12-06 15:30:00,52.6,52.67,52.5,52.58,14166.0,48.7349,48.7998,48.6423,48.7164,14166.0
2021-12-06 15:35:00,52.56,52.56,52.42,52.55,12340.0,48.6979,48.6979,48.5682,48.6886,12340.0
2021-12-06 15:40:00,52.55,52.55,52.43,52.54,11016.0,48.6886,48.6886,48.5774,48.6793,11016.0
2021-12-06 15:45:00,52.52,52.55,52.43,52.51,17643.0,48.6608,48.6886,48.5774,48.6515,17643.0
2021-12-06 15:50:00,52.49,52.57,52.41,52.54,38105.0,48.633,48.7071,48.5589,48.6793,38105.0
2021-12-06 15:55:00,52.53,52.54,52.22,52.27,108398.0,48.6701,48.6793,48.3828,48.4292,108398.0
2021-12-07 09:30:00,53.34,53.9,53.17,53.77,19958.0,49.4206,49.9394,49.263,49.819,19958.0
2021-12-07 09:35:00,53.81,54.04,53.73,53.85,3720.0,49.856,50.0691,49.7819,49.8931,3720.0
2021-12-07 09:40:00,53.81,54.1,53.8,53.86,5393.0,49.856,50.1247,49.8468,49.9023,5393.0
2021-12-07 09:45:00,54.0,54.03,53.87,53.94,3605.0,50.0321,50.0599,49.9116,49.9765,3605.0
2021-12-07 09:50:00,53.94,54.06,53.85,53.9,3571.0,49.9765,50.0876,49.8931,49.9394,3571.0
2021-12-07 09:55:00,53.85,54.21,53.85,54.17,4201.0,49.8931,50.2266,49.8931,50.1896,4201.0
2021-12-07 10:00:00,54.16,54.17,53.94,53.95,5117.0,50.1803,50.1896,49.9765,49.9857,5117.0
2021-12-07 10:05:00,53.96,54.1,53.94,54.1,9805.0,49.995,50.1247,49.9765,50.1247,9805.0
2021-12-07 10:10:00,54.14,54.2,54.02,54.2,5314.0,50.1618,50.2174,50.0506,50.2174,5314.0
2021-12-07 10:15:00,54.17,54.24,54.04,54.07,13098.0,50.1896,50.2544,50.0691,50.0969,13098.0
2021-12-07 10:20:00,54.07,54.32,54.0,54.3,50860.0,50.0969,50.3285,50.0321,50.31,50860.0
2021-12-07 10:25:00,54.27,54.43,54.24,54.27,4976.0,50.2822,50.4305,50.2544,50.2822,4976.0
2021-12-07 10:30:00,54.32,54.41,54.23,54.39,5751.0,50.3285,50.4119,50.2452,50.3934,5751.0
2021-12-07 10:35:00,54.38,54.38,54.08,54.09,6753.0,50.3841,50.3841,50.1062,50.1154,6753.0
2021-12-07 10:40:00,54.12,54.24,54.07,54.18,9571.0,50.1432,50.2544,50.0969,50.1988,9571.0
2021-12-07 10:45:00,54.17,54.33,54.12,54.23,17877.0,50.1896,50.3378,50.1432,50.2452,17877.0
2021-12-07 10:50:00,54.27,54.34,54.15,54.2,26924.0,50.2822,50.3471,50.171,50.2174,26924.0
2021-12-07 10:55:00,54.21,54.25,54.12,54.15,9580.0,50.2266,50.2637,50.1432,50.171,9580.0
2021-12-07 11:00:00,54.17,54.28,54.17,54.21,7561.0,50.1896,50.2915,50.1896,50.2266,7561.0
2021-12-07 11:05:00,54.19,54.19,53.99,54.04,4273.0,50.2081,50.2081,50.0228,50.0691,4273.0
2021-12-07 11:10:00,54.02,54.03,53.92,53.92,7576.0,50.0506,50.0599,49.9579,49.9579,7576.0
2021-12-07 11:15:00,53.92,54.01,53.87,53.94,6385.0,49.9579,50.0413,49.9116,49.9765,6385.0
2021-12-07 11:20:00,53.84,53.88,53.7,53.73,6477.0,49.8838,49.9209,49.7541,49.7819,6477.0
2021-12-07 11:25:00,53.75,53.82,53.72,53.77,11436.0,49.8004,49.8653,49.7726,49.819,11436.0
2021-12-07 11:30:00,53.77,53.82,53.72,53.78,6615.0,49.819,49.8653,49.7726,49.8282,6615.0
2021-12-07 11:35:00,53.76,53.79,53.62,53.62,2695.0,49.8097,49.8375,49.68,49.68,2695.0
2021-12-07 11:40:00,53.65,53.7,53.43,53.58,9746.0,49.7078,49.7541,49.5039,49.6429,9746.0
2021-12-07 11:45:00,53.57,53.58,53.33,53.33,11274.0,49.6337,49.6429,49.4113,49.4113,11274.0
2021-12-07 11:50:00,53.38,53.62,53.34,53.62,3815.0,49.4576,49.68,49.4206,49.68,3815.0
2021-12-07 11:55:00,53.56,53.63,53.5,53.57,12332.0,49.6244,49.6892,49.5688,49.6337,12332.0
2021-12-07 12:00:00,53.57,53.7,53.56,53.65,3763.0,49.6337,49.7541,49.6244,49.7078,3763.0
2021-12-07 12:05:00,53.74,53.74,53.6,53.63,5896.0,49.7912,49.7912,49.6614,49.6892,5896.0
2021-12-07 12:10:00,53.67,53.73,53.6,53.6,1305.0,49.7263,49.7819,49.6614,49.6614,1305.0
2021-12-07 12:15:00,53.61,53.7,53.55,53.55,6751.0,49.6707,49.7541,49.6151,49.6151,6751.0
2021-12-07 12:20:00,53.51,53.72,53.51,53.71,3156.0,49.5781,49.7726,49.5781,49.7634,3156.0
2021-12-07 12:25:00,53.71,53.73,53.67,53.72,3494.0,49.7634,49.7819,49.7263,49.7726,3494.0
2021-12-07 12:30:00,53.71,53.78,53.69,53.75,2303.0,49.7634,49.8282,49.7448,49.8004,2303.0
2021-12-07 12:35:00,53.78,53.85,53.78,53.79,3341.0,49.8282,49.8931,49.8282,49.8375,3341.0
2021-12-07 12:40:00,53.76,53.79,53.71,53.71,3373.0,49.8097,49.8375,49.7634,49.7634,3373.0
2021-12-07 12:45:00,53.71,53.8,53.67,53.68,3850.0,49.7634,49.8468,49.7263,49.7356,3850.0
2021-12-07 12:50:00,53.71,53.75,53.64,53.73,1913.0,49.7634,49.8004,49.6985,49.7819,1913.0
2021-12-07 12:55:00,53.77,53.78,53.71,53.74,2296.0,49.819,49.8282,49.7634,49.7912,2296.0
2021-12-07 13:00:00,53.71,53.75,53.63,53.67,1820.0,49.7634,49.8004,49.6892,49.7263,1820.0
2021-12-07 13:05:00,53.65,53.65,53.47,53.47,1850.0,49.7078,49.7078,49.541,49.541,1850.0
2021-12-07 13:10:00,53.52,53.52,53.36,53.45,8104.0,49.5873,49.5873,49.4391,49.5225,8104.0
2021-12-07 13:15:00,53.47,53.61,53.47,53.56,2102.0,49.541,49.6707,49.541,49.6244,2102.0
2021-12-07 13:20:00,53.59,53.63,53.56,53.59,3081.0,49.6522,49.6892,49.6244,49.6522,3081.0
2021-12-07 13:25:00,53.58,53.65,53.57,53.62,2420.0,49.6429,49.7078,49.6337,49.68,2420.0
2021-12-07 13:30:00,53.68,53.68,53.58,53.58,2699.0,49.7356,49.7356,49.6429,49.6429,2699.0
2021-12-07 13:35:00,53.56,53.75,53.51,53.75,9300.0,49.6244,49.8004,49.5781,49.8004,9300.0
2021-12-07 13:40:00,53.74,53.83,53.72,53.83,9994.0,49.7912,49.8745,49.7726,49.8745,9994.0
2021-12-07 13:45:00,53.83,54.0,53.8,53.89,15756.0,49.8745,50.0321,49.8468,49.9301,15756.0
2021-12-07 13:50:00,53.88,53.89,53.85,53.87,2300.0,49.9209,49.9301,49.8931,49.9116,2300.0
2021-12-07 13:55:00,53.9,53.91,53.78,53.81,2784.0,49.9394,49.9487,49.8282,49.856,2784.0
2021-12-07 14:00:00,53.81,53.93,53.81,53.93,4753.0,49.856,49.9672,49.856,49.9672,4753.0
2021-12-07 14:05:00,53.91,53.94,53.83,53.94,4219.0,49.9487,49.9765,49.8745,49.9765,4219.0
2021-12-07 14:10:00,53.92,53.97,53.86,53.96,15201.0,49.9579,50.0043,49.9023,49.995,15201.0
2021-12-07 14:15:00,53.94,53.98,53.92,53.92,9080.0,49.9765,50.0135,49.9579,49.9579,9080.0
2021-12-07 14:20:00,53.91,54.04,53.91,53.97,5923.0,49.9487,50.0691,49.9487,50.0043,5923.0
2021-12-07 14:25:00,53.92,53.96,53.87,53.9,3356.0,49.9579,49.995,49.9116,49.9394,3356.0
2021-12-07 14:30:00,53.89,53.93,53.83,53.84,4969.0,49.9301,49.9672,49.8745,49.8838,4969.0
2021-12-07 14:35:00,53.85,53.86,53.81,53.85,3193.0,49.8931,49.9023,49.856,49.8931,3193.0
2021-12-07 14:40:00,53.87,53.93,53.83,53.88,5985.0,49.9116,49.9672,49.8745,49.9209,5985.0
2021-12-07 14:45:00,53.9,53.91,53.81,53.9,3158.0,49.9394,49.9487,49.856,49.9394,3158.0
2021-12-07 14:50:00,53.9,53.97,53.88,53.9,6749.0,49.9394,50.0043,49.9209,49.9394,6749.0
2021-12-07 14:55:00,53.91,53.96,53.9,53.95,4999.0,49.9487,49.995,49.9394,49.9857,4999.0
2021-12-07 15:00:00,53.94,54.01,53.92,53.98,7899.0,49.9765,50.0413,49.9579,50.0135,7899.0
2021-12-07 15:05:00,53.98,54.06,53.98,54.02,8473.0,50.0135,50.0876,50.0135,50.0506,8473.0
2021-12-07 15:10:00,54.04,54.04,53.91,53.94,12272.0,50.0691,50.0691,49.9487,49.9765,12272.0
2021-12-07 15:15:00,53.91,53.95,53.88,53.95,12408.0,49.9487,49.9857,49.9209,49.9857,12408.0
2021-12-07 15:20:00,53.96,53.99,53.75,53.75,29179.0,49.995,50.0228,49.8004,49.8004,29179.0
2021-12-07 15:25:00,53.73,53.78,53.63,53.63,7727.0,49.7819,49.8282,49.6892,49.6892,7727.0
2021-12-07 15:30:00,53.61,53.64,53.55,53.63,12838.0,49.6707,49.6985,49.6151,49.6892,12838.0
2021-12-07 15:35:00,53.61,53.62,53.47,53.48,20413.0,49.6707,49.68,49.541,49.5503,20413.0
2021-12-07 15:40:00,53.5,53.57,53.44,53.45,16169.0,49.5688,49.6337,49.5132,49.5225,16169.0
2021-12-07 15:45:00,53.45,53.58,53.45,53.48,30252.0,49.5225,49.6429,49.5225,49.5503,30252.0
2021-12-07 15:50:00,53.47,53.47,53.32,53.39,44350.0,49.541,49.541,49.402,49.4669,44350.0
2021-12-07 15:55:00,53.39,53.46,53.3,53.39,105842.0,49.4669,49.5317,49.3835,49.4669,105842.0
2021-12-08 09:30:00,53.47,53.98,53.47,53.66,8510.0,49.541,50.0135,49.541,49.717,8510.0
2021-12-08 09:35:00,53.62,53.62,53.42,53.42,2703.0,49.68,49.68,49.4947,49.4947,2703.0
2021-12-08 09:40:00,53.51,53.66,53.45,53.63,6615.0,49.5781,49.717,49.5225,49.6892,6615.0
2021-12-08 09:45:00,53.54,53.76,53.54,53.69,3368.0,49.6059,49.8097,49.6059,49.7448,3368.0
2021-12-08 09:50:00,53.64,53.93,53.63,53.8,4591.0,49.6985,49.9672,49.6892,49.8468,4591.0
2021-12-08 09:55:00,53.67,53.71,53.58,53.7,3034.0,49.7263,49.7634,49.6429,49.7541,3034.0
2021-12-08 10:00:00,53.72,53.77,53.52,53.52,6288.0,49.7726,49.819,49.5873,49.5873,6288.0
2021-12-08 10:05:00,53.57,53.69,53.57,53.64,6257.0,49.6337,49.7448,49.6337,49.6985,6257.0
2021-12-08 10:10:00,53.64,53.77,53.6,53.62,4665.0,49.6985,49.819,49.6614,49.68,4665.0
2021-12-08 10:15:00,53.68,53.8,53.68,53.76,5973.0,49.7356,49.8468,49.7356,49.8097,5973.0
2021-12-08 10:20:00,53.78,53.78,53.69,53.71,8771.0,49.8282,49.8282,49.7448,49.7634,8771.0
2021-12-08 10:25:00,53.74,53.78,53.59,53.59,9251.0,49.7912,49.8282,49.6522,49.6522,9251.0
2021-12-08 10:30:00,53.55,53.65,53.52,53.58,6507.0,49.6151,49.7078,49.5873,49.6429,6507.0
2021-12-08 10:35:00,53.56,53.72,53.5,53.57,6651.0,49.6244,49.7726,49.5688,49.6337,6651.0
2021-12-08 10:40:00,53.57,53.64,53.45,53.45,9526.0,49.6337,49.6985,49.5225,49.5225,9526.0
2021-12-08 10:45:00,53.45,53.47,53.28,53.41,16855.0,49.5225,49.541,49.365,49.4854,16855.0
2021-12-08 10:50:00,53.45,53.5,53.35,53.36,33856.0,49.5225,49.5688,49.4298,49.4391,33856.0
2021-12-08 10:55:00,53.39,53.39,53.21,53.24,45891.0,49.4669,49.4669,49.3001,49.3279,45891.0
2021-12-08 11:00:00,53.26,53.31,52.99,53.08,44278.0,49.3464,49.3928,49.0963,49.1797,44278.0
2021-12-08 11:05:00,53.03,53.07,52.96,53.02,9206.0,49.1333,49.1704,49.0685,49.1241,9206.0
2021-12-08 11:10:00,53.06,53.32,53.04,53.29,3144.0,49.1611,49.402,49.1426,49.3742,3144.0
2021-12-08 11:15:00,53.3,53.3,53.18,53.21,6224.0,49.3835,49.3835,49.2723,49.3001,6224.0
2021-12-08 11:20:00,53.16,53.33,53.16,53.27,7140.0,49.2538,49.4113,49.2538,49.3557,7140.0
2021-12-08 11:25:00,53.31,53.31,53.25,53.28,7188.0,49.3928,49.3928,49.3372,49.365,7188.0
2021-12-08 11:30:00,53.3,53.32,53.2,53.25,14039.0,49.3835,49.402,49.2908,49.3372,14039.0
2021-12-08 11:35:00,53.3,53.33,53.24,53.3,12492.0,49.3835,49.4113,49.3279,49.3835,12492.0
2021-12-08 11:40:00,53.31,53.34,53.24,53.24,26299.0,49.3928,49.4206,49.3279,49.3279,26299.0
2021-12-08 11:45:00,53.25,53.32,53.24,53.32,6104.0,49.3372,49.402,49.3279,49.402,6104.0
2021-12-08 11:50:00,53.36,53.36,53.26,53.31,12588.0,49.4391,49.4391,49.3464,49.3928,12588.0
2021-12-08 11:55:00,53.34,53.41,53.29,53.3,5937.0,49.4206,49.4854,49.3742,49.3835,5937.0
2021-12-08 12:00:00,53.3,53.31,53.23,53.23,4021.0,49.3835,49.3928,49.3186,49.3186,4021.0
2021-12-08 12:05:00,53.23,53.32,53.23,53.3,4161.0,49.3186,49.402,49.3186,49.3835,4161.0
2021-12-08 12:10:00,53.31,53.35,53.29,53.34,40184.0,49.3928,49.4298,49.3742,49.4206,40184.0
2021-12-08 12:15:00,53.33,53.37,53.26,53.3,14961.0,49.4113,49.4483,49.3464,49.3835,14961.0
2021-12-08 12:20:00,53.28,53.32,53.2,53.24,8010.0,49.365,49.402,49.2908,49.3279,8010.0
2021-12-08 12:25:00,53.25,53.26,53.22,53.22,1680.0,49.3372,49.3464,49.3094,49.3094,1680.0
2021-12-08 12:30:00,53.22,53.37,53.18,53.37,30225.0,49.3094,49.4483,49.2723,49.4483,30225.0
2021-12-08 12:35:00,53.37,53.48,53.36,53.47,9111.0,49.4483,49.5503,49.4391,49.541,9111.0
2021-12-08 12:40:00,53.43,53.45,53.39,53.45,3861.0,49.5039,49.5225,49.4669,49.5225,3861.0
2021-12-08 12:45:00,53.42,53.5,53.42,53.45,8049.0,49.4947,49.5688,49.4947,49.5225,8049.0
2021-12-08 12:50:00,53.44,53.47,53.41,53.43,7253.0,49.5132,49.541,49.4854,49.5039,7253.0
2021-12-08 12:55:00,53.41,53.41,53.33,53.36,14772.0,49.4854,49.4854,49.4113,49.4391,14772.0
2021-12-08 13:00:00,53.36,53.39,53.35,53.38,10157.0,49.4391,49.4669,49.4298,49.4576,10157.0
2021-12-08 13:05:00,53.38,53.46,53.36,53.43,8698.0,49.4576,49.5317,49.4391,49.5039,8698.0
2021-12-08 13:10:00,53.43,53.43,53.28,53.29,10020.0,49.5039,49.5039,49.365,49.3742,10020.0
2021-12-08 13:15:00,53.3,53.32,53.24,53.24,4378.0,49.3835,49.402,49.3279,49.3279,4378.0
2021-12-08 13:20:00,53.24,53.26,53.14,53.16,2854.0,49.3279,49.3464,49.2352,49.2538,2854.0
2021-12-08 13:25:00,53.16,53.24,53.15,53.15,7757.0,49.2538,49.3279,49.2445,49.2445,7757.0
2021-12-08 13:30:00,53.19,53.22,53.15,53.18,2513.0,49.2816,49.3094,49.2445,49.2723,2513.0
2021-12-08 13:35:00,53.16,53.36,53.16,53.36,10406.0,49.2538,49.4391,49.2538,49.4391,10406.0
2021-12-08 13:40:00,53.39,53.51,53.39,53.46,39418.0,49.4669,49.5781,49.4669,49.5317,39418.0
2021-12-08 13:45:00,53.43,53.48,53.42,53.45,6837.0,49.5039,49.5503,49.4947,49.5225,6837.0
2021-12-08 13:50:00,53.45,53.52,53.42,53.48,6907.0,49.5225,49.5873,49.4947,49.5503,6907.0
2021-12-08 13:55:00,53.47,53.48,53.35,53.37,5576.0,49.541,49.5503,49.4298,49.4483,5576.0
2021-12-08 14:00:00,53.38,53.47,53.38,53.42,4183.0,49.4576,49.541,49.4576,49.4947,4183.0
2021-12-08 14:05:00,53.44,53.45,53.35,53.39,4018.0,49.5132,49.5225,49.4298,49.4669,4018.0
2021-12-08 14:10:00,53.38,53.39,53.34,53.37,2800.0,49.4576,49.4669,49.4206,49.4483,2800.0
2021-12-08 14:15:00,53.39,53.45,53.36,53.45,6809.0,49.4669,49.5225,49.4391,49.5225,6809.0
2021-12-08 14:20:00,53.45,53.48,53.4,53.43,9907.0,49.5225,49.5503,49.4761,49.5039,9907.0
2021-12-08 14:25:00,53.44,53.45,53.34,53.4,4026.0,49.5132,49.5225,49.4206,49.4761,4026.0
2021-12-08 14:30:00,53.43,53.53,53.43,53.48,6815.0,49.5039,49.5966,49.5039,49.5503,6815.0
2021-12-08 14:35:00,53.48,53.52,53.39,53.39,7143.0,49.5503,49.5873,49.4669,49.4669,7143.0
2021-12-08 14:40:00,53.41,53.45,53.38,53.41,3715.0,49.4854,49.5225,49.4576,49.4854,3715.0
2021-12-08 14:45:00,53.41,53.41,53.32,53.34,5695.0,49.4854,49.4854,49.402,49.4206,5695.0
2021-12-08 14:50:00,53.34,53.4,53.34,53.37,3273.0,49.4206,49.4761,49.4206,49.4483,3273.0
2021-12-08 14:55:00,53.38,53.41,53.34,53.35,6724.0,49.4576,49.4854,49.4206,49.4298,6724.0
2021-12-08 15:00:00,53.38,53.39,53.32,53.38,16312.0,49.4576,49.4669,49.402,49.4576,16312.0
2021-12-08 15:05:00,53.4,53.44,53.37,53.42,4456.0,49.4761,49.5132,49.4483,49.4947,4456.0
2021-12-08 15:10:00,53.43,53.49,53.43,53.47,4752.0,49.5039,49.5595,49.5039,49.541,4752.0
2021-12-08 15:15:00,53.46,53.5,53.39,53.43,8398.0,49.5317,49.5688,49.4669,49.5039,8398.0
2021-12-08 15:20:00,53.43,53.48,53.42,53.46,5417.0,49.5039,49.5503,49.4947,49.5317,5417.0
2021-12-08 15:25:00,53.46,53.49,53.41,53.42,5636.0,49.5317,49.5595,49.4854,49.4947,5636.0
2021-12-08 15:30:00,53.42,53.53,53.39,53.46,10947.0,49.4947,49.5966,49.4669,49.5317,10947.0
2021-12-08 15:35:00,53.46,53.46,53.33,53.35,9835.0,49.5317,49.5317,49.4113,49.4298,9835.0
2021-12-08 15:40:00,53.37,53.37,53.28,53.28,27497.0,49.4483,49.4483,49.365,49.365,27497.0
2021-12-08 15:45:00,53.31,53.36,53.26,53.29,10502.0,49.3928,49.4391,49.3464,49.3742,10502.0
2021-12-08 15:50:00,53.3,53.41,53.23,53.24,42969.0,49.3835,49.4854,49.3186,49.3279,42969.0
2021-12-08 15:55:00,53.25,53.29,53.08,53.1,118292.0,49.3372,49.3742,49.1797,49.1982,118292.0
2021-12-09 09:30:00,52.71,52.71,52.46,52.68,9537.0,48.8368,48.8368,48.6052,48.809,9537.0
2021-12-09 09:35:00,52.66,52.89,52.63,52.7,2209.0,48.7905,49.0036,48.7627,48.8276,2209.0
2021-12-09 09:40:00,52.71,52.71,52.46,52.46,2636.0,48.8368,48.8368,48.6052,48.6052,2636.0
2021-12-09 09:45:00,52.41,52.44,52.31,52.31,2121.0,48.5589,48.5867,48.4662,48.4662,2121.0
2021-12-09 09:50:00,52.26,52.32,52.18,52.3,4064.0,48.4199,48.4755,48.3458,48.457,4064.0
2021-12-09 09:55:00,52.32,52.43,52.26,52.38,1282.0,48.4755,48.5774,48.4199,48.5311,1282.0
2021-12-09 10:00:00,52.38,52.61,52.27,52.61,2900.0,48.5311,48.7442,48.4292,48.7442,2900.0
2021-12-09 10:05:00,52.78,52.78,52.55,52.55,2822.0,48.9017,48.9017,48.6886,48.6886,2822.0
2021-12-09 10:10:00,52.58,52.67,52.55,52.67,4695.0,48.7164,48.7998,48.6886,48.7998,4695.0
2021-12-09 10:15:00,52.67,52.72,52.56,52.58,4133.0,48.7998,48.8461,48.6979,48.7164,4133.0
2021-12-09 10:20:00,52.67,52.73,52.61,52.61,3550.0,48.7998,48.8554,48.7442,48.7442,3550.0
2021-12-09 10:25:00,52.65,52.67,52.57,52.58,5167.0,48.7813,48.7998,48.7071,48.7164,5167.0
2021-12-09 10:30:00,52.6,52.62,52.55,52.57,3338.0,48.7349,48.7535,48.6886,48.7071,3338.0
2021-12-09 10:35:00,52.6,52.62,52.53,52.53,5286.0,48.7349,48.7535,48.6701,48.6701,5286.0
2021-12-09 10:40:00,52.53,52.72,52.52,52.66,3685.0,48.6701,48.8461,48.6608,48.7905,3685.0
2021-12-09 10:45:00,52.66,52.69,52.63,52.67,3132.0,48.7905,48.8183,48.7627,48.7998,3132.0
2021-12-09 10:50:00,52.67,52.68,52.52,52.52,4241.0,48.7998,48.809,48.6608,48.6608,4241.0
2021-12-09 10:55:00,52.51,52.62,52.47,52.6,4137.0,48.6515,48.7535,48.6145,48.7349,4137.0
2021-12-09 11:00:00,52.62,52.62,52.42,52.42,5989.0,48.7535,48.7535,48.5682,48.5682,5989.0
2021-12-09 11:05:00,52.4,52.53,52.36,52.48,4153.0,48.5496,48.6701,48.5126,48.6237,4153.0
2021-12-09 11:10:00,52.47,52.48,52.39,52.42,1688.0,48.6145,48.6237,48.5404,48.5682,1688.0
2021-12-09 11:15:00,52.45,52.52,52.4,52.52,28991.0,48.5959,48.6608,48.5496,48.6608,28991.0
2021-12-09 11:20:00,52.52,52.68,52.46,52.67,7221.0,48.6608,48.809,48.6052,48.7998,7221.0
2021-12-09 11:25:00,52.68,52.7,52.64,52.64,15649.0,48.809,48.8276,48.772,48.772,15649.0
2021-12-09 11:30:00,52.64,52.65,52.62,52.63,2743.0,48.772,48.7813,48.7535,48.7627,2743.0
2021-12-09 11:35:00,52.6,52.64,52.58,52.63,7083.0,48.7349,48.772,48.7164,48.7627,7083.0
2021-12-09 11:40:00,52.63,52.63,52.54,52.57,2398.0,48.7627,48.7627,48.6793,48.7071,2398.0
2021-12-09 11:45:00,52.56,52.57,52.52,52.55,2065.0,48.6979,48.7071,48.6608,48.6886,2065.0
2021-12-09 11:50:00,52.53,52.58,52.51,52.52,2423.0,48.6701,48.7164,48.6515,48.6608,2423.0
2021-12-09 11:55:00,52.52,52.52,52.41,52.41,2100.0,48.6608,48.6608,48.5589,48.5589,2100.0
2021-12-09 12:00:00,52.45,52.47,52.35,52.35,3640.0,48.5959,48.6145,48.5033,48.5033,3640.0
2021-12-09 12:05:00,52.36,52.36,52.28,52.36,2346.0,48.5126,48.5126,48.4384,48.5126,2346.0
2021-12-09 12:10:00,52.34,52.34,52.1,52.34,21944.0,48.494,48.494,48.2717,48.494,21944.0
2021-12-09 12:15:00,52.34,52.4,52.3,52.3,2099.0,48.494,48.5496,48.457,48.457,2099.0
2021-12-09 12:20:00,52.29,52.29,52.26,52.27,1859.0,48.4477,48.4477,48.4199,48.4292,1859.0
2021-12-09 12:25:00,52.28,52.39,52.27,52.36,4199.0,48.4384,48.5404,48.4292,48.5126,4199.0
2021-12-09 12:30:00,52.35,52.36,52.32,52.35,2620.0,48.5033,48.5126,48.4755,48.5033,2620.0
2021-12-09 12:35:00,52.35,52.43,52.34,52.43,1511.0,48.5033,48.5774,48.494,48.5774,1511.0
2021-12-09 12:40:00,52.44,52.56,52.43,52.55,3600.0,48.5867,48.6979,48.5774,48.6886,3600.0
2021-12-09 12:45:00,52.56,52.59,52.46,52.48,2976.0,48.6979,48.7257,48.6052,48.6237,2976.0
2021-12-09 12:50:00,52.49,52.52,52.45,52.52,27771.0,48.633,48.6608,48.5959,48.6608,27771.0
2021-12-09 12:55:00,52.53,52.57,52.45,52.56,13649.0,48.6701,48.7071,48.5959,48.6979,13649.0
2021-12-09 13:00:00,52.56,52.56,52.44,52.53,13574.0,48.6979,48.6979,48.5867,48.6701,13574.0
2021-12-09 13:05:00,52.53,52.56,52.44,52.44,17809.0,48.6701,48.6979,48.5867,48.5867,17809.0
2021-12-09 13:10:00,52.46,52.52,52.46,52.52,7043.0,48.6052,48.6608,48.6052,48.6608,7043.0
2021-12-09 13:15:00,52.52,52.52,52.47,52.5,5639.0,48.6608,48.6608,48.6145,48.6423,5639.0
2021-12-09 13:20:00,52.47,52.51,52.44,52.46,3876.0,48.6145,48.6515,48.5867,48.6052,3876.0
2021-12-09 13:25:00,52.47,52.47,52.42,52.42,2533.0,48.6145,48.6145,48.5682,48.5682,2533.0
2021-12-09 13:30:00,52.48,52.51,52.44,52.49,5262.0,48.6237,48.6515,48.5867,48.633,5262.0
2021-12-09 13:35:00,52.47,52.53,52.47,52.53,4134.0,48.6145,48.6701,48.6145,48.6701,4134.0
2021-12-09 13:40:00,52.53,52.54,52.41,52.41,10093.0,48.6701,48.6793,48.5589,48.5589,10093.0
2021-12-09 13:45:00,52.41,52.46,52.35,52.38,3416.0,48.5589,48.6052,48.5033,48.5311,3416.0
2021-12-09 13:50:00,52.35,52.46,52.34,52.43,3574.0,48.5033,48.6052,48.494,48.5774,3574.0
2021-12-09 13:55:00,52.43,52.5,52.42,52.46,2932.0,48.5774,48.6423,48.5682,48.6052,2932.0
2021-12-09 14:00:00,52.5,52.55,52.46,52.48,5838.0,48.6423,48.6886,48.6052,48.6237,5838.0
2021-12-09 14:05:00,52.45,52.48,52.41,52.47,2993.0,48.5959,48.6237,48.5589,48.6145,2993.0
2021-12-09 14:10:00,52.48,52.48,52.39,52.43,2207.0,48.6237,48.6237,48.5404,48.5774,2207.0
2021-12-09 14:15:00,52.43,52.47,52.41,52.43,2062.0,48.5774,48.6145,48.5589,48.5774,2062.0
2021-12-09 14:20:00,52.43,52.49,52.41,52.49,2256.0,48.5774,48.633,48.5589,48.633,2256.0
2021-12-09 14:25:00,52.46,52.47,52.27,52.29,4630.0,48.6052,48.6145,48.4292,48.4477,4630.0
2021-12-09 14:30:00,52.31,52.31,52.22,52.26,2592.0,48.4662,48.4662,48.3828,48.4199,2592.0
2021-12-09 14:35:00,52.24,52.32,52.23,52.29,3975.0,48.4014,48.4755,48.3921,48.4477,3975.0
2021-12-09 14:40:00,52.28,52.35,52.27,52.33,4256.0,48.4384,48.5033,48.4292,48.4848,4256.0
2021-12-09 14:45:00,52.32,52.32,52.28,52.32,2965.0,48.4755,48.4755,48.4384,48.4755,2965.0
2021-12-09 14:50:00,52.34,52.38,52.28,52.3,6984.0,48.494,48.5311,48.4384,48.457,6984.0
2021-12-09 14:55:00,52.27,52.3,52.21,52.3,66082.0,48.4292,48.457,48.3736,48.457,66082.0
2021-12-09 15:00:00,52.25,52.43,52.24,52.37,16931.0,48.4106,48.5774,48.4014,48.5218,16931.0
2021-12-09 15:05:00,52.37,52.39,52.29,52.29,9014.0,48.5218,48.5404,48.4477,48.4477,9014.0
2021-12-09 15:10:00,52.31,52.36,52.24,52.32,4381.0,48.4662,48.5126,48.4014,48.4755,4381.0
2021-12-09 15:15:00,52.32,52.39,52.29,52.36,4955.0,48.4755,48.5404,48.4477,48.5126,4955.0
2021-12-09 15:20:00,52.35,52.38,52.3,52.31,12137.0,48.5033,48.5311,48.457,48.4662,12137.0
2021-12-09 15:25:00,52.3,52.5,52.28,52.45,14959.0,48.457,48.6423,48.4384,48.5959,14959.0
2021-12-09 15:30:00,52.46,52.58,52.46,52.58,13310.0,48.6052,48.7164,48.6052,48.7164,13310.0
2021-12-09 15:35:00,52.56,52.67,52.54,52.61,15477.0,48.6979,48.7998,48.6793,48.7442,15477.0
2021-12-09 15:40:00,52.59,52.63,52.54,52.55,14701.0,48.7257,48.7627,48.6793,48.6886,14701.0
2021-12-09 15:45:00,52.56,52.56,52.37,52.38,26792.0,48.6979,48.6979,48.5218,48.5311,26792.0
2021-12-09 15:50:00,52.38,52.49,52.35,52.43,29787.0,48.5311,48.633,48.5033,48.5774,29787.0
2021-12-09 15:55:00,52.43,52.43,52.17,52.18,75898.0,48.5774,48.5774,48.3365,48.3458,75898.0
2021-12-10 09:30:00,52.86,53.03,52.34,52.54,25886.0,48.9758,49.1333,48.494,48.6793,25886.0
2021-12-10 09:35:00,52.52,52.58,52.32,52.45,2639.0,48.6608,48.7164,48.4755,48.5959,2639.0
2021-12-10 09:40:00,52.42,52.57,52.26,52.27,3160.0,48.5682,48.7071,48.4199,48.4292,3160.0
2021-12-10 09:45:00,52.3,52.3,52.05,52.05,7376.0,48.457,48.457,48.2253,48.2253,7376.0
2021-12-10 09:50:00,51.97,52.15,51.96,52.03,4209.0,48.1512,48.318,48.142,48.2068,4209.0
2021-12-10 09:55:00,51.92,52.15,51.89,51.92,27106.0,48.1049,48.318,48.0771,48.1049,27106.0
2021-12-10 10:00:00,51.86,51.99,51.85,51.95,2744.0,48.0493,48.1698,48.04,48.1327,2744.0
2021-12-10 10:05:00,51.91,52.02,51.9,51.96,1777.0,48.0956,48.1975,48.0864,48.142,1777.0
2021-12-10 10:10:00,51.94,52.1,51.93,52.06,2115.0,48.1234,48.2717,48.1142,48.2346,2115.0
2021-12-10 10:15:00,52.05,52.2,51.98,52.1,3810.0,48.2253,48.3643,48.1605,48.2717,3810.0
2021-12-10 10:20:00,52.12,52.15,52.05,52.07,3801.0,48.2902,48.318,48.2253,48.2439,3801.0
2021-12-10 10:25:00,52.08,52.12,51.99,52.05,2571.0,48.2531,48.2902,48.1698,48.2253,2571.0
2021-12-10 10:30:00,52.02,52.06,51.83,51.87,4757.0,48.1975,48.2346,48.0215,48.0586,4757.0
2021-12-10 10:35:00,51.86,52.07,51.79,51.94,6391.0,48.0493,48.2439,47.9844,48.1234,6391.0
2021-12-10 10:40:00,51.94,52.07,51.94,52.07,7626.0,48.1234,48.2439,48.1234,48.2439,7626.0
2021-12-10 10:45:00,52.07,52.09,51.97,52.01,5354.0,48.2439,48.2624,48.1512,48.1883,5354.0
2021-12-10 10:50:00,51.98,52.09,51.97,51.98,3255.0,48.1605,48.2624,48.1512,48.1605,3255.0
2021-12-10 10:55:00,51.95,51.96,51.84,51.95,1655.0,48.1327,48.142,48.0308,48.1327,1655.0
2021-12-10 11:00:00,51.93,51.98,51.85,51.87,5275.0,48.1142,48.1605,48.04,48.0586,5275.0
2021-12-10 11:05:00,51.89,51.89,51.63,51.63,3729.0,48.0771,48.0771,47.8362,47.8362,3729.0
2021-12-10 11:10:00,51.66,51.66,51.3,51.3,6680.0,47.864,47.864,47.5305,47.5305,6680.0
2021-12-10 11:15:00,51.3,51.56,51.23,51.51,11961.0,47.5305,47.7713,47.4656,47.725,11961.0
2021-12-10 11:20:00,51.48,51.58,51.44,51.48,3951.0,47.6972,47.7899,47.6602,47.6972,3951.0
2021-12-10 11:25:00,51.48,51.57,51.45,51.51,6034.0,47.6972,47.7806,47.6694,47.725,6034.0
2021-12-10 11:30:00,51.51,51.61,51.5,51.51,6498.0,47.725,47.8177,47.7158,47.725,6498.0
2021-12-10 11:35:00,51.52,51.58,51.45,51.54,5481.0,47.7343,47.7899,47.6694,47.7528,5481.0
2021-12-10 11:40:00,51.54,51.6,51.5,51.55,3900.0,47.7528,47.8084,47.7158,47.7621,3900.0
2021-12-10 11:45:00,51.56,51.63,51.47,51.5,71982.0,47.7713,47.8362,47.688,47.7158,71982.0
2021-12-10 11:50:00,51.51,51.54,51.36,51.37,8955.0,47.725,47.7528,47.586,47.5953,8955.0
2021-12-10 11:55:00,51.36,51.44,51.34,51.44,7843.0,47.586,47.6602,47.5675,47.6602,7843.0
2021-12-10 12:00:00,51.49,51.54,51.43,51.48,5976.0,47.7065,47.7528,47.6509,47.6972,5976.0
2021-12-10 12:05:00,51.5,51.53,51.4,51.42,10953.0,47.7158,47.7436,47.6231,47.6416,10953.0
2021-12-10 12:10:00,51.43,51.53,51.36,51.36,7473.0,47.6509,47.7436,47.586,47.586,7473.0
2021-12-10 12:15:00,51.36,51.4,51.16,51.16,5830.0,47.586,47.6231,47.4007,47.4007,5830.0
2021-12-10 12:20:00,51.23,51.41,51.22,51.37,2200.0,47.4656,47.6324,47.4563,47.5953,2200.0
2021-12-10 12:25:00,51.4,51.42,51.35,51.38,3347.0,47.6231,47.6416,47.5768,47.6046,3347.0
2021-12-10 12:30:00,51.39,51.49,51.35,51.38,4427.0,47.6138,47.7065,47.5768,47.6046,4427.0
2021-12-10 12:35:00,51.37,51.39,51.33,51.35,2990.0,47.5953,47.6138,47.5582,47.5768,2990.0
2021-12-10 12:40:00,51.35,51.39,51.3,51.36,5326.0,47.5768,47.6138,47.5305,47.586,5326.0
2021-12-10 12:45:00,51.37,51.45,51.37,51.44,3338.0,47.5953,47.6694,47.5953,47.6602,3338.0
2021-12-10 12:50:00,51.43,51.49,51.41,51.49,4499.0,47.6509,47.7065,47.6324,47.7065,4499.0
2021-12-10 12:55:00,51.49,51.49,51.37,51.39,5555.0,47.7065,47.7065,47.5953,47.6138,5555.0
2021-12-10 13:00:00,51.39,51.49,51.39,51.47,4457.0,47.6138,47.7065,47.6138,47.688,4457.0
2021-12-10 13:05:00,51.42,51.43,51.4,51.43,1400.0,47.6416,47.6509,47.6231,47.6509,1400.0
2021-12-10 13:10:00,51.45,51.52,51.42,51.49,3316.0,47.6694,47.7343,47.6416,47.7065,3316.0
2021-12-10 13:15:00,51.49,51.51,51.42,51.47,2786.0,47.7065,47.725,47.6416,47.688,2786.0
2021-12-10 13:20:00,51.5,51.51,51.4,51.4,6976.0,47.7158,47.725,47.6231,47.6231,6976.0
2021-12-10 13:25:00,51.41,51.41,51.3,51.36,35843.0,47.6324,47.6324,47.5305,47.586,35843.0
2021-12-10 13:30:00,51.33,51.36,51.24,51.25,8114.0,47.5582,47.586,47.4749,47.4841,8114.0
2021-12-10 13:35:00,51.25,51.4,51.22,51.4,2722.0,47.4841,47.6231,47.4563,47.6231,2722.0
2021-12-10 13:40:00,51.45,51.48,51.37,51.48,2210.0,47.6694,47.6972,47.5953,47.6972,2210.0
2021-12-10 13:45:00,51.46,51.52,51.33,51.42,17960.0,47.6787,47.7343,47.5582,47.6416,17960.0
2021-12-10 13:50:00,51.42,51.47,51.4,51.46,3250.0,47.6416,47.688,47.6231,47.6787,3250.0
2021-12-10 13:55:00,51.45,51.54,51.43,51.53,5413.0,47.6694,47.7528,47.6509,47.7436,5413.0
2021-12-10 14:00:00,51.51,51.57,51.48,51.51,12282.0,47.725,47.7806,47.6972,47.725,12282.0
2021-12-10 14:05:00,51.53,51.57,51.48,51.56,4127.0,47.7436,47.7806,47.6972,47.7713,4127.0
2021-12-10 14:10:00,51.55,51.65,51.55,51.64,5385.0,47.7621,47.8547,47.7621,47.8455,5385.0
2021-12-10 14:15:00,51.64,51.71,51.62,51.69,8073.0,47.8455,47.9103,47.8269,47.8918,8073.0
2021-12-10 14:20:00,51.7,51.78,51.7,51.74,6873.0,47.9011,47.9752,47.9011,47.9381,6873.0
2021-12-10 14:25:00,51.74,51.76,51.71,51.75,6599.0,47.9381,47.9567,47.9103,47.9474,6599.0
2021-12-10 14:30:00,51.78,51.81,51.65,51.65,6716.0,47.9752,48.003,47.8547,47.8547,6716.0
2021-12-10 14:35:00,51.63,51.67,51.53,51.56,12004.0,47.8362,47.8733,47.7436,47.7713,12004.0
2021-12-10 14:40:00,51.58,51.72,51.56,51.72,4549.0,47.7899,47.9196,47.7713,47.9196,4549.0
2021-12-10 14:45:00,51.72,51.8,51.72,51.77,6507.0,47.9196,47.9937,47.9196,47.9659,6507.0
2021-12-10 14:50:00,51.75,51.79,51.66,51.66,5018.0,47.9474,47.9844,47.864,47.864,5018.0
2021-12-10 14:55:00,51.67,51.67,51.56,51.58,9653.0,47.8733,47.8733,47.7713,47.7899,9653.0
2021-12-10 15:00:00,51.61,51.67,51.6,51.63,6132.0,47.8177,47.8733,47.8084,47.8362,6132.0
2021-12-10 15:05:00,51.63,51.67,51.6,51.66,10910.0,47.8362,47.8733,47.8084,47.864,10910.0
2021-12-10 15:10:00,51.68,51.7,51.57,51.61,12355.0,47.8825,47.9011,47.7806,47.8177,12355.0
2021-12-10 15:15:00,51.6,51.64,51.59,51.63,4374.0,47.8084,47.8455,47.7991,47.8362,4374.0
2021-12-10 15:20:00,51.62,51.72,51.6,51.7,11276.0,47.8269,47.9196,47.8084,47.9011,11276.0
2021-12-10 15:25:00,51.69,51.7,51.65,51.66,9086.0,47.8918,47.9011,47.8547,47.864,9086.0
2021-12-10 15:30:00,51.65,51.79,51.6,51.79,22487.0,47.8547,47.9844,47.8084,47.9844,22487.0
2021-12-10 15:35:00,51.81,51.95,51.74,51.91,16471.0,48.003,48.1327,47.9381,48.0956,16471.0
2021-12-10 15:40:00,51.91,52.04,51.9,51.98,17804.0,48.0956,48.2161,48.0864,48.1605,17804.0
2021-12-10 15:45:00,51.98,52.08,51.98,52.03,22425.0,48.1605,48.2531,48.1605,48.2068,22425.0
2021-12-10 15:50:00,52.02,52.18,51.95,52.15,65905.0,48.1975,48.3458,48.1327,48.318,65905.0
2021-12-10 15:55:00,52.14,52.25,52.12,52.21,148138.0,48.3087,48.4106,48.2902,48.3736,148138.0
2021-12-13 09:30:00,51.49,52.11,51.49,51.94,18901.0,47.7065,48.2809,47.7065,48.1234,18901.0
2021-12-13 09:35:00,51.96,51.99,51.76,51.8,26775.0,48.142,48.1698,47.9567,47.9937,26775.0
2021-12-13 09:40:00,51.8,51.83,51.32,51.32,9375.0,47.9937,48.0215,47.549,47.549,9375.0
2021-12-13 09:45:00,51.31,51.37,51.18,51.18,3955.0,47.5397,47.5953,47.4193,47.4193,3955.0
2021-12-13 09:50:00,51.19,51.24,50.89,51.04,43631.0,47.4285,47.4749,47.1506,47.2896,43631.0
2021-12-13 09:55:00,51.06,51.14,50.98,50.99,15029.0,47.3081,47.3822,47.234,47.2432,15029.0
2021-12-13 10:00:00,50.93,51.0,50.83,50.85,6227.0,47.1876,47.2525,47.095,47.1135,6227.0
2021-12-13 10:05:00,50.9,51.08,50.85,50.97,6604.0,47.1598,47.3266,47.1135,47.2247,6604.0
2021-12-13 10:10:00,50.97,51.08,50.89,51.08,3299.0,47.2247,47.3266,47.1506,47.3266,3299.0
2021-12-13 10:15:00,51.09,51.15,51.0,51.14,20926.0,47.3359,47.3915,47.2525,47.3822,20926.0
2021-12-13 10:20:00,51.17,51.19,50.97,51.07,23565.0,47.41,47.4285,47.2247,47.3174,23565.0
2021-12-13 10:25:00,51.14,51.14,50.88,50.89,1459.0,47.3822,47.3822,47.1413,47.1506,1459.0
2021-12-13 10:30:00,50.91,51.03,50.84,50.89,4529.0,47.1691,47.2803,47.1043,47.1506,4529.0
2021-12-13 10:35:00,50.89,51.07,50.89,50.96,37259.0,47.1506,47.3174,47.1506,47.2154,37259.0
2021-12-13 10:40:00,50.97,51.14,50.89,50.9,12350.0,47.2247,47.3822,47.1506,47.1598,12350.0
2021-12-13 10:45:00,50.97,51.01,50.79,50.85,48861.0,47.2247,47.2618,47.0579,47.1135,48861.0
2021-12-13 10:50:00,50.85,50.85,50.65,50.65,3848.0,47.1135,47.1135,46.9282,46.9282,3848.0
2021-12-13 10:55:00,50.67,50.67,50.48,50.57,21265.0,46.9467,46.9467,46.7707,46.8541,21265.0
2021-12-13 11:00:00,50.56,50.56,50.34,50.34,10450.0,46.8448,46.8448,46.641,46.641,10450.0
2021-12-13 11:05:00,50.32,50.35,50.2,50.2,13899.0,46.6225,46.6503,46.5113,46.5113,13899.0
2021-12-13 11:10:00,50.21,50.29,50.16,50.27,4000.0,46.5205,46.5947,46.4742,46.5761,4000.0
2021-12-13 11:15:00,50.28,50.37,50.2,50.29,7167.0,46.5854,46.6688,46.5113,46.5947,7167.0
2021-12-13 11:20:00,50.28,50.39,50.24,50.33,5266.0,46.5854,46.6873,46.5483,46.6317,5266.0
2021-12-13 11:25:00,50.31,50.36,50.21,50.29,11857.0,46.6132,46.6595,46.5205,46.5947,11857.0
2021-12-13 11:30:00,50.29,50.39,50.27,50.39,4604.0,46.5947,46.6873,46.5761,46.6873,4604.0
2021-12-13 11:35:00,50.38,50.53,50.37,50.41,10455.0,46.6781,46.817,46.6688,46.7058,10455.0
2021-12-13 11:40:00,50.45,50.53,50.42,50.49,10299.0,46.7429,46.817,46.7151,46.78,10299.0
2021-12-13 11:45:00,50.51,50.6,50.51,50.58,7688.0,46.7985,46.8819,46.7985,46.8634,7688.0
2021-12-13 11:50:00,50.56,50.6,50.35,50.36,5823.0,46.8448,46.8819,46.6503,46.6595,5823.0
2021-12-13 11:55:00,50.38,50.5,50.32,50.5,5103.0,46.6781,46.7892,46.6225,46.7892,5103.0
2021-12-13 12:00:00,50.55,50.55,50.44,50.48,7025.0,46.8356,46.8356,46.7336,46.7707,7025.0
2021-12-13 12:05:00,50.51,50.73,50.5,50.73,3393.0,46.7985,47.0023,46.7892,47.0023,3393.0
2021-12-13 12:10:00,50.72,50.75,50.69,50.7,4576.0,46.9931,47.0209,46.9653,46.9745,4576.0
2021-12-13 12:15:00,50.69,50.75,50.69,50.74,3902.0,46.9653,47.0209,46.9653,47.0116,3902.0
2021-12-13 12:20:00,50.73,50.77,50.71,50.77,7660.0,47.0023,47.0394,46.9838,47.0394,7660.0
2021-12-13 12:25:00,50.78,50.82,50.73,50.76,4584.0,47.0487,47.0857,47.0023,47.0301,4584.0
2021-12-13 12:30:00,50.76,50.83,50.72,50.72,3645.0,47.0301,47.095,46.9931,46.9931,3645.0
2021-12-13 12:35:00,50.75,50.79,50.72,50.77,2648.0,47.0209,47.0579,46.9931,47.0394,2648.0
2021-12-13 12:40:00,50.77,50.77,50.66,50.66,4993.0,47.0394,47.0394,46.9375,46.9375,4993.0
2021-12-13 12:45:00,50.68,50.69,50.59,50.59,5285.0,46.956,46.9653,46.8726,46.8726,5285.0
2021-12-13 12:50:00,50.59,50.59,50.49,50.51,4116.0,46.8726,46.8726,46.78,46.7985,4116.0
2021-12-13 12:55:00,50.49,50.56,50.46,50.56,3945.0,46.78,46.8448,46.7522,46.8448,3945.0
2021-12-13 13:00:00,50.53,50.56,50.49,50.5,3652.0,46.817,46.8448,46.78,46.7892,3652.0
2021-12-13 13:05:00,50.48,50.56,50.46,50.51,3465.0,46.7707,46.8448,46.7522,46.7985,3465.0
2021-12-13 13:10:00,50.53,50.55,50.49,50.5,3552.0,46.817,46.8356,46.78,46.7892,3552.0
2021-12-13 13:15:00,50.49,50.51,50.46,50.51,3729.0,46.78,46.7985,46.7522,46.7985,3729.0
2021-12-13 13:20:00,50.53,50.55,50.49,50.53,4425.0,46.817,46.8356,46.78,46.817,4425.0
2021-12-13 13:25:00,50.53,50.54,50.51,50.54,2722.0,46.817,46.8263,46.7985,46.8263,2722.0
2021-12-13 13:30:00,50.55,50.56,50.48,50.48,3104.0,46.8356,46.8448,46.7707,46.7707,3104.0
2021-12-13 13:35:00,50.48,50.5,50.45,50.47,2931.0,46.7707,46.7892,46.7429,46.7614,2931.0
2021-12-13 13:40:00,50.47,50.54,50.45,50.46,27275.0,46.7614,46.8263,46.7429,46.7522,27275.0
2021-12-13 13:45:00,50.44,50.48,50.37,50.39,13099.0,46.7336,46.7707,46.6688,46.6873,13099.0
2021-12-13 13:50:00,50.39,50.4,50.31,50.4,9622.0,46.6873,46.6966,46.6132,46.6966,9622.0
2021-12-13 13:55:00,50.4,50.46,50.4,50.46,4062.0,46.6966,46.7522,46.6966,46.7522,4062.0
2021-12-13 14:00:00,50.48,50.5,50.44,50.46,22453.0,46.7707,46.7892,46.7336,46.7522,22453.0
2021-12-13 14:05:00,50.46,50.5,50.45,50.49,7896.0,46.7522,46.7892,46.7429,46.78,7896.0
2021-12-13 14:10:00,50.49,50.55,50.47,50.48,25544.0,46.78,46.8356,46.7614,46.7707,25544.0
2021-12-13 14:15:00,50.48,50.49,50.43,50.44,6657.0,46.7707,46.78,46.7244,46.7336,6657.0
2021-12-13 14:20:00,50.45,50.52,50.45,50.5,13937.0,46.7429,46.8078,46.7429,46.7892,13937.0
2021-12-13 14:25:00,50.5,50.57,50.42,50.46,13081.0,46.7892,46.8541,46.7151,46.7522,13081.0
2021-12-13 14:30:00,50.47,50.49,50.41,50.45,9309.0,46.7614,46.78,46.7058,46.7429,9309.0
2021-12-13 14:35:00,50.48,50.52,50.47,50.5,10734.0,46.7707,46.8078,46.7614,46.7892,10734.0
2021-12-13 14:40:00,50.49,50.52,50.49,50.49,4464.0,46.78,46.8078,46.78,46.78,4464.0
2021-12-13 14:45:00,50.5,50.53,50.46,50.48,6835.0,46.7892,46.817,46.7522,46.7707,6835.0
2021-12-13 14:50:00,50.48,50.51,50.48,50.5,3665.0,46.7707,46.7985,46.7707,46.7892,3665.0
2021-12-13 14:55:00,50.5,50.54,50.48,50.54,9027.0,46.7892,46.8263,46.7707,46.8263,9027.0
2021-12-13 15:00:00,50.57,50.79,50.57,50.79,6048.0,46.8541,47.0579,46.8541,47.0579,6048.0
2021-12-13 15:05:00,50.8,50.85,50.72,50.74,9511.0,47.0672,47.1135,46.9931,47.0116,9511.0
2021-12-13 15:10:00,50.73,50.95,50.73,50.9,4426.0,47.0023,47.2062,47.0023,47.1598,4426.0
2021-12-13 15:15:00,50.91,50.98,50.86,50.9,11981.0,47.1691,47.234,47.1228,47.1598,11981.0
2021-12-13 15:20:00,50.93,51.01,50.87,51.0,6291.0,47.1876,47.2618,47.132,47.2525,6291.0
2021-12-13 15:25:00,51.01,51.03,50.93,50.98,5945.0,47.2618,47.2803,47.1876,47.234,5945.0
2021-12-13 15:30:00,50.99,51.01,50.92,50.94,9964.0,47.2432,47.2618,47.1784,47.1969,9964.0
2021-12-13 15:35:00,50.95,51.08,50.95,51.05,22337.0,47.2062,47.3266,47.2062,47.2988,22337.0
2021-12-13 15:40:00,51.03,51.05,50.91,50.91,16445.0,47.2803,47.2988,47.1691,47.1691,16445.0
2021-12-13 15:45:00,50.93,51.0,50.89,50.91,28447.0,47.1876,47.2525,47.1506,47.1691,28447.0
2021-12-13 15:50:00,50.89,50.91,50.8,50.87,56625.0,47.1506,47.1691,47.0672,47.132,56625.0
2021-12-13 15:55:00,50.88,50.89,50.67,50.67,105575.0,47.1413,47.1506,46.9467,46.9467,105575.0
2021-12-14 09:30:00,50.27,50.46,50.07,50.2,25965.0,46.5761,46.7522,46.3908,46.5113,25965.0
2021-12-14 09:35:00,50.13,50.46,50.12,50.43,14529.0,46.4464,46.7522,46.4372,46.7244,14529.0
2021-12-14 09:40:00,50.37,50.78,50.37,50.61,4690.0,46.6688,47.0487,46.6688,46.8912,4690.0
2021-12-14 09:45:00,50.65,50.78,50.53,50.65,5167.0,46.9282,47.0487,46.817,46.9282,5167.0
2021-12-14 09:50:00,50.66,50.87,50.65,50.86,2833.0,46.9375,47.132,46.9282,47.1228,2833.0
2021-12-14 09:55:00,50.86,51.19,50.85,51.1,7243.0,47.1228,47.4285,47.1135,47.3451,7243.0
2021-12-14 10:00:00,51.1,51.35,51.07,51.24,7183.0,47.3451,47.5768,47.3174,47.4749,7183.0
2021-12-14 10:05:00,51.22,51.42,51.19,51.35,22279.0,47.4563,47.6416,47.4285,47.5768,22279.0
2021-12-14 10:10:00,51.33,51.39,51.18,51.39,55199.0,47.5582,47.6138,47.4193,47.6138,55199.0
2021-12-14 10:15:00,51.32,51.34,51.21,51.25,33822.0,47.549,47.5675,47.4471,47.4841,33822.0
2021-12-14 10:20:00,51.28,51.49,51.19,51.49,7579.0,47.5119,47.7065,47.4285,47.7065,7579.0
2021-12-14 10:25:00,51.48,51.61,51.43,51.47,10868.0,47.6972,47.8177,47.6509,47.688,10868.0
2021-12-14 10:30:00,51.46,51.51,51.29,51.3,4307.0,47.6787,47.725,47.5212,47.5305,4307.0
2021-12-14 10:35:00,51.26,51.36,51.21,51.26,13309.0,47.4934,47.586,47.4471,47.4934,13309.0
2021-12-14 10:40:00,51.23,51.3,51.13,51.18,5166.0,47.4656,47.5305,47.3729,47.4193,5166.0
2021-12-14 10:45:00,51.2,51.22,51.07,51.11,3079.0,47.4378,47.4563,47.3174,47.3544,3079.0
2021-12-14 10:50:00,51.15,51.15,50.94,50.94,27296.0,47.3915,47.3915,47.1969,47.1969,27296.0
2021-12-14 10:55:00,50.95,51.0,50.82,50.91,10372.0,47.2062,47.2525,47.0857,47.1691,10372.0
2021-12-14 11:00:00,50.91,50.94,50.79,50.94,4471.0,47.1691,47.1969,47.0579,47.1969,4471.0
2021-12-14 11:05:00,50.96,50.99,50.83,50.89,4711.0,47.2154,47.2432,47.095,47.1506,4711.0
2021-12-14 11:10:00,50.93,50.94,50.88,50.91,2919.0,47.1876,47.1969,47.1413,47.1691,2919.0
2021-12-14 11:15:00,50.91,51.08,50.91,51.0,16772.0,47.1691,47.3266,47.1691,47.2525,16772.0
2021-12-14 11:20:00,51.01,51.02,50.9,50.98,3631.0,47.2618,47.271,47.1598,47.234,3631.0
2021-12-14 11:25:00,50.93,50.95,50.88,50.93,5077.0,47.1876,47.2062,47.1413,47.1876,5077.0
2021-12-14 11:30:00,50.9,50.9,50.8,50.8,3979.0,47.1598,47.1598,47.0672,47.0672,3979.0
2021-12-14 11:35:00,50.85,50.96,50.84,50.96,8916.0,47.1135,47.2154,47.1043,47.2154,8916.0
2021-12-14 11:40:00,50.94,51.04,50.92,50.92,12037.0,47.1969,47.2896,47.1784,47.1784,12037.0
2021-12-14 11:45:00,50.91,50.96,50.81,50.83,5378.0,47.1691,47.2154,47.0765,47.095,5378.0
2021-12-14 11:50:00,50.85,50.89,50.74,50.74,5717.0,47.1135,47.1506,47.0116,47.0116,5717.0
2021-12-14 11:55:00,50.78,50.78,50.58,50.58,5154.0,47.0487,47.0487,46.8634,46.8634,5154.0
2021-12-14 12:00:00,50.58,50.59,50.38,50.39,4712.0,46.8634,46.8726,46.6781,46.6873,4712.0
2021-12-14 12:05:00,50.39,50.52,50.37,50.52,2620.0,46.6873,46.8078,46.6688,46.8078,2620.0
2021-12-14 12:10:00,50.52,50.62,50.52,50.62,3306.0,46.8078,46.9004,46.8078,46.9004,3306.0
2021-12-14 12:15:00,50.59,50.63,50.56,50.62,10189.0,46.8726,46.9097,46.8448,46.9004,10189.0
2021-12-14 12:20:00,50.62,50.76,50.61,50.66,5539.0,46.9004,47.0301,46.8912,46.9375,5539.0
2021-12-14 12:25:00,50.69,50.73,50.63,50.73,2762.0,46.9653,47.0023,46.9097,47.0023,2762.0
2021-12-14 12:30:00,50.7,50.72,50.54,50.55,5847.0,46.9745,46.9931,46.8263,46.8356,5847.0
2021-12-14 12:35:00,50.6,50.62,50.53,50.62,2612.0,46.8819,46.9004,46.817,46.9004,2612.0
2021-12-14 12:40:00,50.61,50.61,50.54,50.54,2615.0,46.8912,46.8912,46.8263,46.8263,2615.0
2021-12-14 12:45:00,50.53,50.63,50.52,50.52,4047.0,46.817,46.9097,46.8078,46.8078,4047.0
2021-12-14 12:50:00,50.52,50.61,50.52,50.59,4143.0,46.8078,46.8912,46.8078,46.8726,4143.0
2021-12-14 12:55:00,50.61,50.61,50.56,50.61,1600.0,46.8912,46.8912,46.8448,46.8912,1600.0
2021-12-14 13:00:00,50.62,50.64,50.58,50.63,3219.0,46.9004,46.9189,46.8634,46.9097,3219.0
2021-12-14 13:05:00,50.63,50.69,50.62,50.64,4008.0,46.9097,46.9653,46.9004,46.9189,4008.0
2021-12-14 13:10:00,50.65,50.7,50.63,50.63,9688.0,46.9282,46.9745,46.9097,46.9097,9688.0
2021-12-14 13:15:00,50.64,50.64,50.58,50.62,3270.0,46.9189,46.9189,46.8634,46.9004,3270.0
2021-12-14 13:20:00,50.64,50.65,50.55,50.57,4235.0,46.9189,46.9282,46.8356,46.8541,4235.0
2021-12-14 13:25:00,50.56,50.67,50.52,50.65,2270.0,46.8448,46.9467,46.8078,46.9282,2270.0
2021-12-14 13:30:00,50.64,50.64,50.54,50.56,4572.0,46.9189,46.9189,46.8263,46.8448,4572.0
2021-12-14 13:35:00,50.59,50.6,50.54,50.54,2600.0,46.8726,46.8819,46.8263,46.8263,2600.0
2021-12-14 13:40:00,50.53,50.53,50.42,50.42,3000.0,46.817,46.817,46.7151,46.7151,3000.0
2021-12-14 13:45:00,50.42,50.49,50.41,50.43,11479.0,46.7151,46.78,46.7058,46.7244,11479.0
2021-12-14 13:50:00,50.4,50.44,50.36,50.38,3604.0,46.6966,46.7336,46.6595,46.6781,3604.0
2021-12-14 13:55:00,50.38,50.41,50.33,50.39,6957.0,46.6781,46.7058,46.6317,46.6873,6957.0
2021-12-14 14:00:00,50.37,50.42,50.29,50.34,7420.0,46.6688,46.7151,46.5947,46.641,7420.0
2021-12-14 14:05:00,50.32,50.44,50.22,50.44,9074.0,46.6225,46.7336,46.5298,46.7336,9074.0
2021-12-14 14:10:00,50.45,50.52,50.42,50.52,6921.0,46.7429,46.8078,46.7151,46.8078,6921.0
2021-12-14 14:15:00,50.53,50.62,50.53,50.59,7998.0,46.817,46.9004,46.817,46.8726,7998.0
2021-12-14 14:20:00,50.59,50.61,50.49,50.59,7355.0,46.8726,46.8912,46.78,46.8726,7355.0
2021-12-14 14:25:00,50.58,50.59,50.45,50.45,6922.0,46.8634,46.8726,46.7429,46.7429,6922.0
2021-12-14 14:30:00,50.44,50.49,50.44,50.47,4468.0,46.7336,46.78,46.7336,46.7614,4468.0
2021-12-14 14:35:00,50.45,50.48,50.41,50.47,4090.0,46.7429,46.7707,46.7058,46.7614,4090.0
2021-12-14 14:40:00,50.52,50.54,50.42,50.46,5001.0,46.8078,46.8263,46.7151,46.7522,5001.0
2021-12-14 14:45:00,50.45,50.47,50.38,50.38,4919.0,46.7429,46.7614,46.6781,46.6781,4919.0
2021-12-14 14:50:00,50.39,50.4,50.34,50.38,4319.0,46.6873,46.6966,46.641,46.6781,4319.0
2021-12-14 14:55:00,50.36,50.49,50.35,50.47,6570.0,46.6595,46.78,46.6503,46.7614,6570.0
2021-12-14 15:00:00,50.47,50.52,50.47,50.5,14665.0,46.7614,46.8078,46.7614,46.7892,14665.0
2021-12-14 15:05:00,50.5,50.5,50.42,50.5,11618.0,46.7892,46.7892,46.7151,46.7892,11618.0
2021-12-14 15:10:00,50.49,50.52,50.37,50.41,9086.0,46.78,46.8078,46.6688,46.7058,9086.0
2021-12-14 15:15:00,50.43,50.49,50.42,50.49,11322.0,46.7244,46.78,46.7151,46.78,11322.0
2021-12-14 15:20:00,50.47,50.51,50.43,50.45,11281.0,46.7614,46.7985,46.7244,46.7429,11281.0
2021-12-14 15:25:00,50.46,50.56,50.45,50.56,16227.0,46.7522,46.8448,46.7429,46.8448,16227.0
2021-12-14 15:30:00,50.53,50.63,50.47,50.63,8961.0,46.817,46.9097,46.7614,46.9097,8961.0
2021-12-14 15:35:00,50.62,50.67,50.51,50.52,10135.0,46.9004,46.9467,46.7985,46.8078,10135.0
2021-12-14 15:40:00,50.48,50.5,50.4,50.43,14076.0,46.7707,46.7892,46.6966,46.7244,14076.0
2021-12-14 15:45:00,50.41,50.47,50.35,50.38,20227.0,46.7058,46.7614,46.6503,46.6781,20227.0
2021-12-14 15:50:00,50.37,50.42,50.28,50.29,27527.0,46.6688,46.7151,46.5854,46.5947,27527.0
2021-12-14 15:55:00,50.28,50.43,50.2,50.42,55792.0,46.5854,46.7244,46.5113,46.7151,55792.0
2021-12-15 09:30:00,50.29,50.55,50.23,50.34,12440.0,46.5947,46.8356,46.5391,46.641,12440.0
2021-12-15 09:35:00,50.43,50.43,50.14,50.27,3603.0,46.7244,46.7244,46.4557,46.5761,3603.0
2021-12-15 09:40:00,50.24,50.25,49.93,49.93,6957.0,46.5483,46.5576,46.2611,46.2611,6957.0
2021-12-15 09:45:00,49.92,49.99,49.83,49.91,7874.0,46.2519,46.3167,46.1685,46.2426,7874.0
2021-12-15 09:50:00,49.84,50.01,49.68,50.01,15244.0,46.1777,46.3352,46.0295,46.3352,15244.0
2021-12-15 09:55:00,50.02,50.07,49.69,49.69,19263.0,46.3445,46.3908,46.0388,46.0388,19263.0
2021-12-15 10:00:00,49.73,49.79,49.64,49.66,4622.0,46.0758,46.1314,45.9924,46.011,4622.0
2021-12-15 10:05:00,49.68,49.68,49.33,49.33,6968.0,46.0295,46.0295,45.7052,45.7052,6968.0
2021-12-15 10:10:00,49.25,49.35,49.13,49.13,18546.0,45.6311,45.7237,45.5199,45.5199,18546.0
2021-12-15 10:15:00,49.13,49.27,49.09,49.18,9688.0,45.5199,45.6496,45.4828,45.5662,9688.0
2021-12-15 10:20:00,49.16,49.33,49.12,49.28,6815.0,45.5477,45.7052,45.5106,45.6589,6815.0
2021-12-15 10:25:00,49.2,49.31,49.17,49.23,7366.0,45.5848,45.6867,45.557,45.6126,7366.0
2021-12-15 10:30:00,49.3,49.47,49.3,49.4,3632.0,45.6774,45.8349,45.6774,45.7701,3632.0
2021-12-15 10:35:00,49.44,49.44,49.31,49.41,14317.0,45.8071,45.8071,45.6867,45.7793,14317.0
2021-12-15 10:40:00,49.41,49.45,49.37,49.44,5914.0,45.7793,45.8164,45.7423,45.8071,5914.0
2021-12-15 10:45:00,49.43,49.44,49.24,49.34,7177.0,45.7979,45.8071,45.6218,45.7145,7177.0
2021-12-15 10:50:00,49.36,49.37,49.27,49.33,3364.0,45.733,45.7423,45.6496,45.7052,3364.0
2021-12-15 10:55:00,49.4,49.5,49.39,49.48,8719.0,45.7701,45.8627,45.7608,45.8442,8719.0
2021-12-15 11:00:00,49.54,49.73,49.54,49.67,5093.0,45.8998,46.0758,45.8998,46.0202,5093.0
2021-12-15 11:05:00,49.68,49.69,49.48,49.48,13987.0,46.0295,46.0388,45.8442,45.8442,13987.0
2021-12-15 11:10:00,49.5,49.57,49.49,49.57,13680.0,45.8627,45.9276,45.8535,45.9276,13680.0
2021-12-15 11:15:00,49.54,49.59,49.44,49.59,3602.0,45.8998,45.9461,45.8071,45.9461,3602.0
2021-12-15 11:20:00,49.56,49.71,49.54,49.62,3530.0,45.9183,46.0573,45.8998,45.9739,3530.0
2021-12-15 11:25:00,49.62,49.63,49.5,49.51,5536.0,45.9739,45.9832,45.8627,45.872,5536.0
2021-12-15 11:30:00,49.45,49.52,49.37,49.52,4945.0,45.8164,45.8812,45.7423,45.8812,4945.0
2021-12-15 11:35:00,49.49,49.49,49.38,49.46,4318.0,45.8535,45.8535,45.7515,45.8257,4318.0
2021-12-15 11:40:00,49.43,49.55,49.36,49.52,11871.0,45.7979,45.909,45.733,45.8812,11871.0
2021-12-15 11:45:00,49.5,49.65,49.47,49.65,3155.0,45.8627,46.0017,45.8349,46.0017,3155.0
2021-12-15 11:50:00,49.65,49.66,49.54,49.65,6961.0,46.0017,46.011,45.8998,46.0017,6961.0
2021-12-15 11:55:00,49.65,49.76,49.63,49.71,8394.0,46.0017,46.1036,45.9832,46.0573,8394.0
2021-12-15 12:00:00,49.75,49.84,49.69,49.84,8232.0,46.0943,46.1777,46.0388,46.1777,8232.0
2021-12-15 12:05:00,49.82,49.82,49.74,49.74,12105.0,46.1592,46.1592,46.0851,46.0851,12105.0
2021-12-15 12:10:00,49.76,49.84,49.73,49.84,8962.0,46.1036,46.1777,46.0758,46.1777,8962.0
2021-12-15 12:15:00,49.85,49.85,49.71,49.71,6642.0,46.187,46.187,46.0573,46.0573,6642.0
2021-12-15 12:20:00,49.72,49.76,49.69,49.74,7375.0,46.0666,46.1036,46.0388,46.0851,7375.0
2021-12-15 12:25:00,49.73,49.92,49.72,49.92,7532.0,46.0758,46.2519,46.0666,46.2519,7532.0
2021-12-15 12:30:00,49.91,50.02,49.88,50.0,6022.0,46.2426,46.3445,46.2148,46.326,6022.0
2021-12-15 12:35:00,49.98,50.03,49.97,50.0,4516.0,46.3074,46.3538,46.2982,46.326,4516.0
2021-12-15 12:40:00,50.0,50.01,49.91,49.99,7189.0,46.326,46.3352,46.2426,46.3167,7189.0
2021-12-15 12:45:00,49.97,49.97,49.89,49.91,9325.0,46.2982,46.2982,46.2241,46.2426,9325.0
2021-12-15 12:50:00,49.91,50.03,49.9,50.03,5503.0,46.2426,46.3538,46.2333,46.3538,5503.0
2021-12-15 12:55:00,50.02,50.07,49.97,50.07,5721.0,46.3445,46.3908,46.2982,46.3908,5721.0
2021-12-15 13:00:00,50.05,50.11,50.05,50.09,3333.0,46.3723,46.4279,46.3723,46.4094,3333.0
2021-12-15 13:05:00,50.09,50.15,50.07,50.14,5099.0,46.4094,46.465,46.3908,46.4557,5099.0
2021-12-15 13:10:00,50.16,50.26,50.14,50.24,6339.0,46.4742,46.5669,46.4557,46.5483,6339.0
2021-12-15 13:15:00,50.21,50.25,50.1,50.2,10666.0,46.5205,46.5576,46.4186,46.5113,10666.0
2021-12-15 13:20:00,50.18,50.24,50.16,50.24,5932.0,46.4927,46.5483,46.4742,46.5483,5932.0
2021-12-15 13:25:00,50.19,50.21,50.12,50.21,8465.0,46.502,46.5205,46.4372,46.5205,8465.0
2021-12-15 13:30:00,50.19,50.31,50.19,50.27,5999.0,46.502,46.6132,46.502,46.5761,5999.0
2021-12-15 13:35:00,50.3,50.33,50.22,50.23,10957.0,46.6039,46.6317,46.5298,46.5391,10957.0
2021-12-15 13:40:00,50.21,50.33,50.17,50.3,17958.0,46.5205,46.6317,46.4835,46.6039,17958.0
2021-12-15 13:45:00,50.29,50.33,50.28,50.31,3304.0,46.5947,46.6317,46.5854,46.6132,3304.0
2021-12-15 13:50:00,50.33,50.41,50.32,50.32,4774.0,46.6317,46.7058,46.6225,46.6225,4774.0
2021-12-15 13:55:00,50.28,50.41,50.28,50.39,5582.0,46.5854,46.7058,46.5854,46.6873,5582.0
2021-12-15 14:00:00,50.36,50.6,50.14,50.59,10563.0,46.6595,46.8819,46.4557,46.8726,10563.0
2021-12-15 14:05:00,50.7,50.85,50.53,50.66,16017.0,46.9745,47.1135,46.817,46.9375,16017.0
2021-12-15 14:10:00,50.61,51.04,50.61,51.03,87767.0,46.8912,47.2896,46.8912,47.2803,87767.0
2021-12-15 14:15:00,51.0,51.0,50.65,50.69,39682.0,47.2525,47.2525,46.9282,46.9653,39682.0
2021-12-15 14:20:00,50.71,50.76,50.61,50.76,21379.0,46.9838,47.0301,46.8912,47.0301,21379.0
2021-12-15 14:25:00,50.72,50.72,50.55,50.71,15183.0,46.9931,46.9931,46.8356,46.9838,15183.0
2021-12-15 14:30:00,50.7,50.85,50.7,50.75,16360.0,46.9745,47.1135,46.9745,47.0209,16360.0
2021-12-15 14:35:00,50.75,50.85,50.73,50.75,18783.0,47.0209,47.1135,47.0023,47.0209,18783.0
2021-12-15 14:40:00,50.73,50.84,50.66,50.69,17176.0,47.0023,47.1043,46.9375,46.9653,17176.0
2021-12-15 14:45:00,50.69,50.86,50.68,50.75,14796.0,46.9653,47.1228,46.956,47.0209,14796.0
2021-12-15 14:50:00,50.73,50.93,50.67,50.85,18705.0,47.0023,47.1876,46.9467,47.1135,18705.0
2021-12-15 14:55:00,50.83,50.86,50.64,50.78,19067.0,47.095,47.1228,46.9189,47.0487,19067.0
2021-12-15 15:00:00,50.8,50.89,50.75,50.85,27015.0,47.0672,47.1506,47.0209,47.1135,27015.0
2021-12-15 15:05:00,50.82,50.94,50.8,50.9,23530.0,47.0857,47.1969,47.0672,47.1598,23530.0
2021-12-15 15:10:00,50.89,50.98,50.87,50.92,26118.0,47.1506,47.234,47.132,47.1784,26118.0
2021-12-15 15:15:00,50.91,51.09,50.86,51.07,24339.0,47.1691,47.3359,47.1228,47.3174,24339.0
2021-12-15 15:20:00,51.06,51.2,51.03,51.1,23178.0,47.3081,47.4378,47.2803,47.3451,23178.0
2021-12-15 15:25:00,51.09,51.22,51.07,51.19,34183.0,47.3359,47.4563,47.3174,47.4285,34183.0
2021-12-15 15:30:00,51.18,51.29,51.11,51.11,31117.0,47.4193,47.5212,47.3544,47.3544,31117.0
2021-12-15 15:35:00,51.1,51.2,51.05,51.1,27065.0,47.3451,47.4378,47.2988,47.3451,27065.0
2021-12-15 15:40:00,51.1,51.13,50.95,50.97,32192.0,47.3451,47.3729,47.2062,47.2247,32192.0
2021-12-15 15:45:00,50.97,51.02,50.85,50.85,56285.0,47.2247,47.271,47.1135,47.1135,56285.0
2021-12-15 15:50:00,50.86,50.97,50.84,50.93,63177.0,47.1228,47.2247,47.1043,47.1876,63177.0
2021-12-15 15:55:00,50.92,50.96,50.81,50.93,131137.0,47.1784,47.2154,47.0765,47.1876,131137.0
2021-12-16 09:30:00,51.47,51.73,51.47,51.47,11580.0,47.688,47.9289,47.688,47.688,11580.0
2021-12-16 09:35:00,51.46,51.6,51.37,51.47,9068.0,47.6787,47.8084,47.5953,47.688,9068.0
2021-12-16 09:40:00,51.42,51.63,51.34,51.37,49200.0,47.6416,47.8362,47.5675,47.5953,49200.0
2021-12-16 09:45:00,51.41,51.57,51.35,51.57,15157.0,47.6324,47.7806,47.5768,47.7806,15157.0
2021-12-16 09:50:00,51.55,51.56,51.2,51.38,28178.0,47.7621,47.7713,47.4378,47.6046,28178.0
2021-12-16 09:55:00,51.38,51.45,51.13,51.15,9353.0,47.6046,47.6694,47.3729,47.3915,9353.0
2021-12-16 10:00:00,51.16,51.27,50.98,51.18,27977.0,47.4007,47.5027,47.234,47.4193,27977.0
2021-12-16 10:05:00,51.14,51.22,51.1,51.16,8825.0,47.3822,47.4563,47.3451,47.4007,8825.0
2021-12-16 10:10:00,51.17,51.44,51.13,51.29,8280.0,47.41,47.6602,47.3729,47.5212,8280.0
2021-12-16 10:15:00,51.3,51.47,51.28,51.47,25756.0,47.5305,47.688,47.5119,47.688,25756.0
2021-12-16 10:20:00,51.49,51.69,51.49,51.65,3762.0,47.7065,47.8918,47.7065,47.8547,3762.0
2021-12-16 10:25:00,51.65,51.69,51.57,51.59,14720.0,47.8547,47.8918,47.7806,47.7991,14720.0
2021-12-16 10:30:00,51.62,51.73,51.58,51.63,9354.0,47.8269,47.9289,47.7899,47.8362,9354.0
2021-12-16 10:35:00,51.63,51.67,51.5,51.59,5954.0,47.8362,47.8733,47.7158,47.7991,5954.0
2021-12-16 10:40:00,51.56,51.61,51.53,51.6,64472.0,47.7713,47.8177,47.7436,47.8084,64472.0
2021-12-16 10:45:00,51.6,51.73,51.6,51.72,12501.0,47.8084,47.9289,47.8084,47.9196,12501.0
2021-12-16 10:50:00,51.74,51.75,51.64,51.66,10107.0,47.9381,47.9474,47.8455,47.864,10107.0
2021-12-16 10:55:00,51.68,51.72,51.49,51.66,21331.0,47.8825,47.9196,47.7065,47.864,21331.0
2021-12-16 11:00:00,51.6,51.65,51.55,51.61,14401.0,47.8084,47.8547,47.7621,47.8177,14401.0
2021-12-16 11:05:00,51.59,51.65,51.33,51.38,14629.0,47.7991,47.8547,47.5582,47.6046,14629.0
2021-12-16 11:10:00,51.38,51.43,51.29,51.4,9773.0,47.6046,47.6509,47.5212,47.6231,9773.0
2021-12-16 11:15:00,51.42,51.58,51.35,51.55,7238.0,47.6416,47.7899,47.5768,47.7621,7238.0
2021-12-16 11:20:00,51.53,51.61,51.45,51.56,13010.0,47.7436,47.8177,47.6694,47.7713,13010.0
2021-12-16 11:25:00,51.59,51.73,51.59,51.72,7899.0,47.7991,47.9289,47.7991,47.9196,7899.0
2021-12-16 11:30:00,51.69,51.75,51.49,51.53,30855.0,47.8918,47.9474,47.7065,47.7436,30855.0
2021-12-16 11:35:00,51.56,51.56,51.43,51.45,13531.0,47.7713,47.7713,47.6509,47.6694,13531.0
2021-12-16 11:40:00,51.45,51.49,51.4,51.45,7222.0,47.6694,47.7065,47.6231,47.6694,7222.0
2021-12-16 11:45:00,51.42,51.46,51.31,51.41,5369.0,47.6416,47.6787,47.5397,47.6324,5369.0
2021-12-16 11:50:00,51.43,51.44,51.33,51.33,6933.0,47.6509,47.6602,47.5582,47.5582,6933.0
2021-12-16 11:55:00,51.27,51.28,51.13,51.19,8117.0,47.5027,47.5119,47.3729,47.4285,8117.0
2021-12-16 12:00:00,51.16,51.23,51.06,51.11,5054.0,47.4007,47.4656,47.3081,47.3544,5054.0
2021-12-16 12:05:00,51.11,51.19,51.0,51.0,21835.0,47.3544,47.4285,47.2525,47.2525,21835.0
2021-12-16 12:10:00,51.04,51.07,51.0,51.0,22667.0,47.2896,47.3174,47.2525,47.2525,22667.0
2021-12-16 12:15:00,51.03,51.06,50.92,50.92,20557.0,47.2803,47.3081,47.1784,47.1784,20557.0
2021-12-16 12:20:00,50.92,50.95,50.9,50.91,32154.0,47.1784,47.2062,47.1598,47.1691,32154.0
2021-12-16 12:25:00,50.91,50.95,50.8,50.93,12712.0,47.1691,47.2062,47.0672,47.1876,12712.0
2021-12-16 12:30:00,50.91,50.92,50.85,50.9,10298.0,47.1691,47.1784,47.1135,47.1598,10298.0
2021-12-16 12:35:00,50.9,50.91,50.83,50.87,5730.0,47.1598,47.1691,47.095,47.132,5730.0
2021-12-16 12:40:00,50.86,50.93,50.85,50.9,5523.0,47.1228,47.1876,47.1135,47.1598,5523.0
2021-12-16 12:45:00,50.93,51.02,50.89,51.01,4532.0,47.1876,47.271,47.1506,47.2618,4532.0
2021-12-16 12:50:00,51.01,51.05,50.95,50.95,3200.0,47.2618,47.2988,47.2062,47.2062,3200.0
2021-12-16 12:55:00,50.93,50.94,50.84,50.87,6650.0,47.1876,47.1969,47.1043,47.132,6650.0
2021-12-16 13:00:00,50.86,51.0,50.85,50.94,2705.0,47.1228,47.2525,47.1135,47.1969,2705.0
2021-12-16 13:05:00,50.91,50.94,50.85,50.94,2418.0,47.1691,47.1969,47.1135,47.1969,2418.0
2021-12-16 13:10:00,50.94,51.06,50.94,51.05,4235.0,47.1969,47.3081,47.1969,47.2988,4235.0
2021-12-16 13:15:00,51.04,51.06,50.96,51.02,2868.0,47.2896,47.3081,47.2154,47.271,2868.0
2021-12-16 13:20:00,51.0,51.04,50.94,50.98,1106.0,47.2525,47.2896,47.1969,47.234,1106.0
2021-12-16 13:25:00,51.0,51.08,50.99,51.04,1933.0,47.2525,47.3266,47.2432,47.2896,1933.0
2021-12-16 13:30:00,51.06,51.14,51.02,51.06,2229.0,47.3081,47.3822,47.271,47.3081,2229.0
2021-12-16 13:35:00,51.01,51.04,50.97,51.03,1500.0,47.2618,47.2896,47.2247,47.2803,1500.0
2021-12-16 13:40:00,51.05,51.13,51.05,51.1,2901.0,47.2988,47.3729,47.2988,47.3451,2901.0
2021-12-16 13:45:00,51.13,51.17,51.05,51.16,4201.0,47.3729,47.41,47.2988,47.4007,4201.0
2021-12-16 13:50:00,51.15,51.21,51.06,51.1,3422.0,47.3915,47.4471,47.3081,47.3451,3422.0
2021-12-16 13:55:00,51.07,51.1,50.96,50.96,3151.0,47.3174,47.3451,47.2154,47.2154,3151.0
2021-12-16 14:00:00,50.94,50.99,50.86,50.94,10028.0,47.1969,47.2432,47.1228,47.1969,10028.0
2021-12-16 14:05:00,50.92,50.96,50.84,50.85,3227.0,47.1784,47.2154,47.1043,47.1135,3227.0
2021-12-16 14:10:00,50.84,50.9,50.81,50.85,2871.0,47.1043,47.1598,47.0765,47.1135,2871.0
2021-12-16 14:15:00,50.86,50.89,50.72,50.79,3582.0,47.1228,47.1506,46.9931,47.0579,3582.0
2021-12-16 14:20:00,50.81,50.81,50.67,50.69,3201.0,47.0765,47.0765,46.9467,46.9653,3201.0
2021-12-16 14:25:00,50.67,50.73,50.64,50.66,5014.0,46.9467,47.0023,46.9189,46.9375,5014.0
2021-12-16 14:30:00,50.68,50.69,50.59,50.59,3937.0,46.956,46.9653,46.8726,46.8726,3937.0
2021-12-16 14:35:00,50.6,50.67,50.55,50.61,8755.0,46.8819,46.9467,46.8356,46.8912,8755.0
2021-12-16 14:40:00,50.67,50.67,50.52,50.53,2201.0,46.9467,46.9467,46.8078,46.817,2201.0
2021-12-16 14:45:00,50.53,50.54,50.34,50.38,5055.0,46.817,46.8263,46.641,46.6781,5055.0
2021-12-16 14:50:00,50.38,50.43,50.29,50.29,4375.0,46.6781,46.7244,46.5947,46.5947,4375.0
2021-12-16 14:55:00,50.3,50.46,50.3,50.45,6087.0,46.6039,46.7522,46.6039,46.7429,6087.0
2021-12-16 15:00:00,50.43,50.46,50.36,50.46,6001.0,46.7244,46.7522,46.6595,46.7522,6001.0
2021-12-16 15:05:00,50.47,50.54,50.36,50.38,6459.0,46.7614,46.8263,46.6595,46.6781,6459.0
2021-12-16 15:10:00,50.39,50.41,50.33,50.41,5228.0,46.6873,46.7058,46.6317,46.7058,5228.0
2021-12-16 15:15:00,50.39,50.45,50.34,50.44,6995.0,46.6873,46.7429,46.641,46.7336,6995.0
2021-12-16 15:20:00,50.44,50.52,50.43,50.51,7152.0,46.7336,46.8078,46.7244,46.7985,7152.0
2021-12-16 15:25:00,50.51,50.61,50.51,50.59,9645.0,46.7985,46.8912,46.7985,46.8726,9645.0
2021-12-16 15:30:00,50.58,50.61,50.42,50.54,13927.0,46.8634,46.8912,46.7151,46.8263,13927.0
2021-12-16 15:35:00,50.5,50.55,50.39,50.53,14624.0,46.7892,46.8356,46.6873,46.817,14624.0
2021-12-16 15:40:00,50.51,50.58,50.4,50.41,12966.0,46.7985,46.8634,46.6966,46.7058,12966.0
2021-12-16 15:45:00,50.43,50.53,50.39,50.39,18351.0,46.7244,46.817,46.6873,46.6873,18351.0
2021-12-16 15:50:00,50.38,50.71,50.38,50.44,41119.0,46.6781,46.9838,46.6781,46.7336,41119.0
2021-12-16 15:55:00,50.44,50.5,50.38,50.38,81023.0,46.7336,46.7892,46.6781,46.6781,81023.0
2021-12-17 09:30:00,49.97,50.35,49.93,49.94,114820.0,46.2982,46.6503,46.2611,46.2704,114820.0
2021-12-17 09:35:00,49.91,49.91,49.69,49.72,2897.0,46.2426,46.2426,46.0388,46.0666,2897.0
2021-12-17 09:40:00,49.66,49.7,49.46,49.46,1895.0,46.011,46.048,45.8257,45.8257,1895.0
2021-12-17 09:45:00,49.47,49.67,49.44,49.62,3116.0,45.8349,46.0202,45.8071,45.9739,3116.0
2021-12-17 09:50:00,49.67,49.69,49.52,49.54,6038.0,46.0202,46.0388,45.8812,45.8998,6038.0
2021-12-17 09:55:00,49.5,49.63,49.46,49.63,1905.0,45.8627,45.9832,45.8257,45.9832,1905.0
2021-12-17 10:00:00,49.61,49.61,49.54,49.54,5230.0,45.9646,45.9646,45.8998,45.8998,5230.0
2021-12-17 10:05:00,49.64,49.68,49.4,49.4,5575.0,45.9924,46.0295,45.7701,45.7701,5575.0
2021-12-17 10:10:00,49.45,49.45,49.21,49.33,4025.0,45.8164,45.8164,45.594,45.7052,4025.0
2021-12-17 10:15:00,49.32,49.36,49.23,49.36,3325.0,45.6959,45.733,45.6126,45.733,3325.0
2021-12-17 10:20:00,49.38,49.46,49.25,49.3,4204.0,45.7515,45.8257,45.6311,45.6774,4204.0
2021-12-17 10:25:00,49.32,49.56,49.31,49.56,3207.0,45.6959,45.9183,45.6867,45.9183,3207.0
2021-12-17 10:30:00,49.57,49.88,49.57,49.88,3575.0,45.9276,46.2148,45.9276,46.2148,3575.0
2021-12-17 10:35:00,49.93,50.25,49.93,50.16,8323.0,46.2611,46.5576,46.2611,46.4742,8323.0
2021-12-17 10:40:00,50.16,50.37,50.13,50.34,6545.0,46.4742,46.6688,46.4464,46.641,6545.0
2021-12-17 10:45:00,50.31,50.47,50.24,50.34,7425.0,46.6132,46.7614,46.5483,46.641,7425.0
2021-12-17 10:50:00,50.36,50.55,50.32,50.5,5340.0,46.6595,46.8356,46.6225,46.7892,5340.0
2021-12-17 10:55:00,50.6,50.6,50.45,50.47,14005.0,46.8819,46.8819,46.7429,46.7614,14005.0
2021-12-17 11:00:00,50.48,50.6,50.48,50.59,2418.0,46.7707,46.8819,46.7707,46.8726,2418.0
2021-12-17 11:05:00,50.61,50.63,50.38,50.43,13072.0,46.8912,46.9097,46.6781,46.7244,13072.0
2021-12-17 11:10:00,50.48,50.64,50.48,50.54,3445.0,46.7707,46.9189,46.7707,46.8263,3445.0
2021-12-17 11:15:00,50.63,50.64,50.49,50.53,2327.0,46.9097,46.9189,46.78,46.817,2327.0
2021-12-17 11:20:00,50.53,50.57,50.48,50.53,4035.0,46.817,46.8541,46.7707,46.817,4035.0
2021-12-17 11:25:00,50.56,50.69,50.56,50.65,7073.0,46.8448,46.9653,46.8448,46.9282,7073.0
2021-12-17 11:30:00,50.64,50.72,50.59,50.63,6469.0,46.9189,46.9931,46.8726,46.9097,6469.0
2021-12-17 11:35:00,50.65,50.7,50.59,50.62,4985.0,46.9282,46.9745,46.8726,46.9004,4985.0
2021-12-17 11:40:00,50.61,50.66,50.52,50.56,4262.0,46.8912,46.9375,46.8078,46.8448,4262.0
2021-12-17 11:45:00,50.58,50.62,50.46,50.47,7992.0,46.8634,46.9004,46.7522,46.7614,7992.0
2021-12-17 11:50:00,50.49,50.58,50.42,50.44,5650.0,46.78,46.8634,46.7151,46.7336,5650.0
2021-12-17 11:55:00,50.39,50.56,50.39,50.55,4614.0,46.6873,46.8448,46.6873,46.8356,4614.0
2021-12-17 12:00:00,50.5,50.5,50.32,50.32,1854.0,46.7892,46.7892,46.6225,46.6225,1854.0
2021-12-17 12:05:00,50.34,50.37,50.25,50.31,2513.0,46.641,46.6688,46.5576,46.6132,2513.0
2021-12-17 12:10:00,50.35,50.44,50.35,50.44,5339.0,46.6503,46.7336,46.6503,46.7336,5339.0
2021-12-17 12:15:00,50.47,50.51,50.4,50.41,3719.0,46.7614,46.7985,46.6966,46.7058,3719.0
2021-12-17 12:20:00,50.38,50.47,50.38,50.44,3650.0,46.6781,46.7614,46.6781,46.7336,3650.0
2021-12-17 12:25:00,50.42,50.48,50.38,50.44,4732.0,46.7151,46.7707,46.6781,46.7336,4732.0
2021-12-17 12:30:00,50.42,50.55,50.42,50.47,5921.0,46.7151,46.8356,46.7151,46.7614,5921.0
2021-12-17 12:35:00,50.46,50.51,50.43,50.43,4590.0,46.7522,46.7985,46.7244,46.7244,4590.0
2021-12-17 12:40:00,50.46,50.51,50.45,50.51,4961.0,46.7522,46.7985,46.7429,46.7985,4961.0
2021-12-17 12:45:00,50.5,50.61,50.49,50.57,4475.0,46.7892,46.8912,46.78,46.8541,4475.0
2021-12-17 12:50:00,50.57,50.57,50.45,50.51,3783.0,46.8541,46.8541,46.7429,46.7985,3783.0
2021-12-17 12:55:00,50.52,50.58,50.48,50.5,5941.0,46.8078,46.8634,46.7707,46.7892,5941.0
2021-12-17 13:00:00,50.45,50.56,50.45,50.56,3314.0,46.7429,46.8448,46.7429,46.8448,3314.0
2021-12-17 13:05:00,50.55,50.56,50.4,50.41,5361.0,46.8356,46.8448,46.6966,46.7058,5361.0
2021-12-17 13:10:00,50.43,50.48,50.41,50.42,7371.0,46.7244,46.7707,46.7058,46.7151,7371.0
2021-12-17 13:15:00,50.44,50.44,50.36,50.41,3086.0,46.7336,46.7336,46.6595,46.7058,3086.0
2021-12-17 13:20:00,50.42,50.46,50.42,50.43,3941.0,46.7151,46.7522,46.7151,46.7244,3941.0
2021-12-17 13:25:00,50.45,50.49,50.42,50.44,6267.0,46.7429,46.78,46.7151,46.7336,6267.0
2021-12-17 13:30:00,50.42,50.42,50.33,50.34,8737.0,46.7151,46.7151,46.6317,46.641,8737.0
2021-12-17 13:35:00,50.33,50.41,50.31,50.31,10294.0,46.6317,46.7058,46.6132,46.6132,10294.0
2021-12-17 13:40:00,50.34,50.34,50.26,50.29,4508.0,46.641,46.641,46.5669,46.5947,4508.0
2021-12-17 13:45:00,50.27,50.36,50.27,50.3,4532.0,46.5761,46.6595,46.5761,46.6039,4532.0
2021-12-17 13:50:00,50.32,50.32,50.22,50.3,6953.0,46.6225,46.6225,46.5298,46.6039,6953.0
2021-12-17 13:55:00,50.29,50.29,50.23,50.23,6792.0,46.5947,46.5947,46.5391,46.5391,6792.0
2021-12-17 14:00:00,50.25,50.27,50.23,50.24,17400.0,46.5576,46.5761,46.5391,46.5483,17400.0
2021-12-17 14:05:00,50.25,50.25,50.17,50.2,7942.0,46.5576,46.5576,46.4835,46.5113,7942.0
2021-12-17 14:10:00,50.2,50.28,50.19,50.26,4976.0,46.5113,46.5854,46.502,46.5669,4976.0
2021-12-17 14:15:00,50.27,50.34,50.25,50.26,8728.0,46.5761,46.641,46.5576,46.5669,8728.0
2021-12-17 14:20:00,50.26,50.3,50.2,50.3,3029.0,46.5669,46.6039,46.5113,46.6039,3029.0
2021-12-17 14:25:00,50.3,50.33,50.21,50.24,14218.0,46.6039,46.6317,46.5205,46.5483,14218.0
2021-12-17 14:30:00,50.27,50.3,50.21,50.21,3185.0,46.5761,46.6039,46.5205,46.5205,3185.0
2021-12-17 14:35:00,50.21,50.23,50.15,50.17,2995.0,46.5205,46.5391,46.465,46.4835,2995.0
2021-12-17 14:40:00,50.2,50.25,50.18,50.19,7343.0,46.5113,46.5576,46.4927,46.502,7343.0
2021-12-17 14:45:00,50.23,50.23,50.17,50.17,4701.0,46.5391,46.5391,46.4835,46.4835,4701.0
2021-12-17 14:50:00,50.17,50.17,50.02,50.03,11432.0,46.4835,46.4835,46.3445,46.3538,11432.0
2021-12-17 14:55:00,50.03,50.08,50.02,50.02,5881.0,46.3538,46.4001,46.3445,46.3445,5881.0
2021-12-17 15:00:00,50.02,50.16,50.01,50.06,6841.0,46.3445,46.4742,46.3352,46.3816,6841.0
2021-12-17 15:05:00,50.05,50.18,50.05,50.16,8263.0,46.3723,46.4927,46.3723,46.4742,8263.0
2021-12-17 15:10:00,50.16,50.16,50.08,50.09,8059.0,46.4742,46.4742,46.4001,46.4094,8059.0
2021-12-17 15:15:00,50.09,50.09,49.85,49.87,28177.0,46.4094,46.4094,46.187,46.2055,28177.0
2021-12-17 15:20:00,49.87,50.1,49.85,50.06,13688.0,46.2055,46.4186,46.187,46.3816,13688.0
2021-12-17 15:25:00,50.04,50.04,49.83,49.94,17034.0,46.363,46.363,46.1685,46.2704,17034.0
2021-12-17 15:30:00,49.95,49.96,49.75,49.78,38923.0,46.2797,46.2889,46.0943,46.1221,38923.0
2021-12-17 15:35:00,49.78,49.81,49.7,49.8,26124.0,46.1221,46.1499,46.048,46.1407,26124.0
2021-12-17 15:40:00,49.8,49.97,49.77,49.91,29568.0,46.1407,46.2982,46.1129,46.2426,29568.0
2021-12-17 15:45:00,49.92,49.94,49.76,49.78,34493.0,46.2519,46.2704,46.1036,46.1221,34493.0
2021-12-17 15:50:00,49.57,49.8,49.27,49.69,83680.0,45.9276,46.1407,45.6496,46.0388,83680.0
2021-12-17 15:55:00,49.71,49.91,49.6,49.77,120027.0,46.0573,46.2426,45.9554,46.1129,120027.0
2021-12-20 09:30:00,48.75,48.97,48.22,48.32,26950.0,45.1678,45.3717,44.6768,44.7694,26950.0
2021-12-20 09:35:00,48.24,48.53,48.23,48.33,4206.0,44.6953,44.964,44.686,44.7787,4206.0
2021-12-20 09:40:00,48.31,48.45,48.11,48.35,7517.0,44.7602,44.8899,44.5749,44.7972,7517.0
2021-12-20 09:45:00,48.31,48.37,48.24,48.33,5012.0,44.7602,44.8157,44.6953,44.7787,5012.0
2021-12-20 09:50:00,48.21,48.25,48.07,48.17,3300.0,44.6675,44.7046,44.5378,44.6304,3300.0
2021-12-20 09:55:00,48.08,48.31,48.06,48.29,6014.0,44.5471,44.7602,44.5285,44.7416,6014.0
2021-12-20 10:00:00,48.28,48.43,48.22,48.43,5750.0,44.7324,44.8713,44.6768,44.8713,5750.0
2021-12-20 10:05:00,48.43,48.54,48.28,48.54,32927.0,44.8713,44.9733,44.7324,44.9733,32927.0
2021-12-20 10:10:00,48.55,48.87,48.51,48.86,16721.0,44.9825,45.279,44.9455,45.2697,16721.0
2021-12-20 10:15:00,48.83,49.17,48.83,49.09,9545.0,45.2419,45.557,45.2419,45.4828,9545.0
2021-12-20 10:20:00,49.15,49.18,48.84,48.84,9929.0,45.5384,45.5662,45.2512,45.2512,9929.0
2021-12-20 10:25:00,48.84,48.85,48.64,48.65,14391.0,45.2512,45.2605,45.0659,45.0752,14391.0
2021-12-20 10:30:00,48.58,48.58,48.46,48.54,10440.0,45.0103,45.0103,44.8991,44.9733,10440.0
2021-12-20 10:35:00,48.56,48.61,48.5,48.52,5302.0,44.9918,45.0381,44.9362,44.9547,5302.0
2021-12-20 10:40:00,48.55,48.55,48.19,48.25,6353.0,44.9825,44.9825,44.649,44.7046,6353.0
2021-12-20 10:45:00,48.22,48.22,47.99,48.01,6114.0,44.6768,44.6768,44.4637,44.4822,6114.0
2021-12-20 10:50:00,48.01,48.04,47.9,47.91,17127.0,44.4822,44.51,44.3803,44.3896,17127.0
2021-12-20 10:55:00,47.9,47.95,47.89,47.94,8437.0,44.3803,44.4266,44.371,44.4173,8437.0
2021-12-20 11:00:00,47.93,47.95,47.71,47.73,17236.0,44.4081,44.4266,44.2042,44.2228,17236.0
2021-12-20 11:05:00,47.7,47.77,47.64,47.77,10202.0,44.195,44.2598,44.1394,44.2598,10202.0
2021-12-20 11:10:00,47.77,47.84,47.67,47.67,9990.0,44.2598,44.3247,44.1672,44.1672,9990.0
2021-12-20 11:15:00,47.63,47.75,47.57,47.75,10129.0,44.1301,44.2413,44.0745,44.2413,10129.0
2021-12-20 11:20:00,47.74,47.89,47.71,47.85,10980.0,44.232,44.371,44.2042,44.334,10980.0
2021-12-20 11:25:00,47.79,47.79,47.69,47.72,6910.0,44.2784,44.2784,44.1857,44.2135,6910.0
2021-12-20 11:30:00,47.69,47.82,47.67,47.8,8036.0,44.1857,44.3062,44.1672,44.2876,8036.0
2021-12-20 11:35:00,47.82,47.82,47.61,47.62,3539.0,44.3062,44.3062,44.1116,44.1209,3539.0
2021-12-20 11:40:00,47.64,47.83,47.6,47.83,4971.0,44.1394,44.3154,44.1023,44.3154,4971.0
2021-12-20 11:45:00,47.81,47.82,47.73,47.79,5098.0,44.2969,44.3062,44.2228,44.2784,5098.0
2021-12-20 11:50:00,47.81,47.97,47.8,47.93,3526.0,44.2969,44.4451,44.2876,44.4081,3526.0
2021-12-20 11:55:00,48.0,48.19,48.0,48.19,5987.0,44.4729,44.649,44.4729,44.649,5987.0
2021-12-20 12:00:00,48.19,48.33,48.17,48.33,4221.0,44.649,44.7787,44.6304,44.7787,4221.0
2021-12-20 12:05:00,48.33,48.4,48.25,48.28,5284.0,44.7787,44.8435,44.7046,44.7324,5284.0
2021-12-20 12:10:00,48.26,48.32,48.26,48.3,2244.0,44.7138,44.7694,44.7138,44.7509,2244.0
2021-12-20 12:15:00,48.31,48.46,48.28,48.44,2874.0,44.7602,44.8991,44.7324,44.8806,2874.0
2021-12-20 12:20:00,48.37,48.41,48.33,48.35,4564.0,44.8157,44.8528,44.7787,44.7972,4564.0
2021-12-20 12:25:00,48.35,48.4,48.35,48.39,3854.0,44.7972,44.8435,44.7972,44.8343,3854.0
2021-12-20 12:30:00,48.37,48.38,48.29,48.29,3950.0,44.8157,44.825,44.7416,44.7416,3950.0
2021-12-20 12:35:00,48.29,48.34,48.27,48.31,5861.0,44.7416,44.788,44.7231,44.7602,5861.0
2021-12-20 12:40:00,48.32,48.42,48.31,48.41,2625.0,44.7694,44.8621,44.7602,44.8528,2625.0
2021-12-20 12:45:00,48.39,48.47,48.36,48.47,4375.0,44.8343,44.9084,44.8065,44.9084,4375.0
2021-12-20 12:50:00,48.48,48.51,48.43,48.51,3220.0,44.9177,44.9455,44.8713,44.9455,3220.0
2021-12-20 12:55:00,48.49,48.49,48.38,48.41,4826.0,44.9269,44.9269,44.825,44.8528,4826.0
2021-12-20 13:00:00,48.4,48.41,48.33,48.37,5443.0,44.8435,44.8528,44.7787,44.8157,5443.0
2021-12-20 13:05:00,48.38,48.47,48.38,48.47,3808.0,44.825,44.9084,44.825,44.9084,3808.0
2021-12-20 13:10:00,48.49,48.49,48.41,48.46,6399.0,44.9269,44.9269,44.8528,44.8991,6399.0
2021-12-20 13:15:00,48.48,48.55,48.44,48.53,3014.0,44.9177,44.9825,44.8806,44.964,3014.0
2021-12-20 13:20:00,48.48,48.57,48.48,48.51,3023.0,44.9177,45.0011,44.9177,44.9455,3023.0
2021-12-20 13:25:00,48.53,48.59,48.52,48.54,5509.0,44.964,45.0196,44.9547,44.9733,5509.0
2021-12-20 13:30:00,48.53,48.55,48.45,48.47,2817.0,44.964,44.9825,44.8899,44.9084,2817.0
2021-12-20 13:35:00,48.46,48.51,48.44,48.5,6687.0,44.8991,44.9455,44.8806,44.9362,6687.0
2021-12-20 13:40:00,48.63,48.66,48.58,48.58,6584.0,45.0566,45.0844,45.0103,45.0103,6584.0
2021-12-20 13:45:00,48.6,48.65,48.6,48.63,4186.0,45.0288,45.0752,45.0288,45.0566,4186.0
2021-12-20 13:50:00,48.62,48.62,48.51,48.54,7127.0,45.0474,45.0474,44.9455,44.9733,7127.0
2021-12-20 13:55:00,48.55,48.57,48.51,48.53,5394.0,44.9825,45.0011,44.9455,44.964,5394.0
2021-12-20 14:00:00,48.55,48.65,48.52,48.65,7259.0,44.9825,45.0752,44.9547,45.0752,7259.0
2021-12-20 14:05:00,48.64,48.69,48.61,48.69,5462.0,45.0659,45.1122,45.0381,45.1122,5462.0
2021-12-20 14:10:00,48.67,48.74,48.67,48.73,14290.0,45.0937,45.1586,45.0937,45.1493,14290.0
2021-12-20 14:15:00,48.73,48.81,48.72,48.78,5211.0,45.1493,45.2234,45.14,45.1956,5211.0
2021-12-20 14:20:00,48.78,48.85,48.76,48.76,7102.0,45.1956,45.2605,45.1771,45.1771,7102.0
2021-12-20 14:25:00,48.76,48.76,48.68,48.73,4601.0,45.1771,45.1771,45.103,45.1493,4601.0
2021-12-20 14:30:00,48.75,48.75,48.66,48.66,3920.0,45.1678,45.1678,45.0844,45.0844,3920.0
2021-12-20 14:35:00,48.65,48.72,48.61,48.69,5582.0,45.0752,45.14,45.0381,45.1122,5582.0
2021-12-20 14:40:00,48.69,48.73,48.63,48.65,5311.0,45.1122,45.1493,45.0566,45.0752,5311.0
2021-12-20 14:45:00,48.66,48.66,48.57,48.58,6250.0,45.0844,45.0844,45.0011,45.0103,6250.0
2021-12-20 14:50:00,48.58,48.68,48.57,48.66,6189.0,45.0103,45.103,45.0011,45.0844,6189.0
2021-12-20 14:55:00,48.66,48.66,48.56,48.58,10328.0,45.0844,45.0844,44.9918,45.0103,10328.0
2021-12-20 15:00:00,48.63,48.68,48.62,48.63,7417.0,45.0566,45.103,45.0474,45.0566,7417.0
2021-12-20 15:05:00,48.63,48.65,48.59,48.65,6383.0,45.0566,45.0752,45.0196,45.0752,6383.0
2021-12-20 15:10:00,48.64,48.68,48.61,48.62,7504.0,45.0659,45.103,45.0381,45.0474,7504.0
2021-12-20 15:15:00,48.61,48.68,48.61,48.64,8314.0,45.0381,45.103,45.0381,45.0659,8314.0
2021-12-20 15:20:00,48.65,48.76,48.64,48.69,7825.0,45.0752,45.1771,45.0659,45.1122,7825.0
2021-12-20 15:25:00,48.7,48.87,48.7,48.84,5510.0,45.1215,45.279,45.1215,45.2512,5510.0
2021-12-20 15:30:00,48.84,48.84,48.63,48.63,9174.0,45.2512,45.2512,45.0566,45.0566,9174.0
2021-12-20 15:35:00,48.65,48.75,48.64,48.75,8513.0,45.0752,45.1678,45.0659,45.1678,8513.0
2021-12-20 15:40:00,48.74,48.83,48.73,48.81,8610.0,45.1586,45.2419,45.1493,45.2234,8610.0
2021-12-20 15:45:00,48.8,48.96,48.77,48.94,23203.0,45.2142,45.3624,45.1864,45.3439,23203.0
2021-12-20 15:50:00,48.95,49.13,48.95,49.03,38263.0,45.3531,45.5199,45.3531,45.4273,38263.0
2021-12-20 15:55:00,49.03,49.11,48.97,48.97,69290.0,45.4273,45.5014,45.3717,45.3717,69290.0
2021-12-21 09:30:00,49.66,50.4,49.66,50.31,28341.0,46.011,46.6966,46.011,46.6132,28341.0
2021-12-21 09:35:00,50.32,50.4,50.15,50.23,16769.0,46.6225,46.6966,46.465,46.5391,16769.0
2021-12-21 09:40:00,50.26,50.37,50.11,50.13,16850.0,46.5669,46.6688,46.4279,46.4464,16850.0
2021-12-21 09:45:00,50.13,50.36,50.05,50.23,19240.0,46.4464,46.6595,46.3723,46.5391,19240.0
2021-12-21 09:50:00,50.22,50.28,50.04,50.2,14716.0,46.5298,46.5854,46.363,46.5113,14716.0
2021-12-21 09:55:00,50.07,50.11,49.97,50.07,4969.0,46.3908,46.4279,46.2982,46.3908,4969.0
2021-12-21 10:00:00,50.05,50.43,50.05,50.41,19747.0,46.3723,46.7244,46.3723,46.7058,19747.0
2021-12-21 10:05:00,50.4,50.52,50.33,50.52,4148.0,46.6966,46.8078,46.6317,46.8078,4148.0
2021-12-21 10:10:00,50.57,50.7,50.56,50.63,7896.0,46.8541,46.9745,46.8448,46.9097,7896.0
2021-12-21 10:15:00,50.66,50.75,50.56,50.57,5050.0,46.9375,47.0209,46.8448,46.8541,5050.0
2021-12-21 10:20:00,50.63,50.74,50.62,50.63,4491.0,46.9097,47.0116,46.9004,46.9097,4491.0
2021-12-21 10:25:00,50.58,50.58,50.27,50.42,5721.0,46.8634,46.8634,46.5761,46.7151,5721.0
2021-12-21 10:30:00,50.43,50.54,50.37,50.41,7592.0,46.7244,46.8263,46.6688,46.7058,7592.0
2021-12-21 10:35:00,50.38,50.5,50.38,50.48,6476.0,46.6781,46.7892,46.6781,46.7707,6476.0
2021-12-21 10:40:00,50.54,50.66,50.52,50.62,27344.0,46.8263,46.9375,46.8078,46.9004,27344.0
2021-12-21 10:45:00,50.58,50.66,50.56,50.59,2462.0,46.8634,46.9375,46.8448,46.8726,2462.0
2021-12-21 10:50:00,50.62,50.65,50.51,50.52,6147.0,46.9004,46.9282,46.7985,46.8078,6147.0
2021-12-21 10:55:00,50.51,50.54,50.38,50.38,5024.0,46.7985,46.8263,46.6781,46.6781,5024.0
2021-12-21 11:00:00,50.37,50.38,50.1,50.2,33885.0,46.6688,46.6781,46.4186,46.5113,33885.0
2021-12-21 11:05:00,50.21,50.37,50.21,50.37,3028.0,46.5205,46.6688,46.5205,46.6688,3028.0
2021-12-21 11:10:00,50.4,50.47,50.38,50.44,2819.0,46.6966,46.7614,46.6781,46.7336,2819.0
2021-12-21 11:15:00,50.43,50.45,50.36,50.39,4019.0,46.7244,46.7429,46.6595,46.6873,4019.0
2021-12-21 11:20:00,50.39,50.45,50.39,50.43,2238.0,46.6873,46.7429,46.6873,46.7244,2238.0
2021-12-21 11:25:00,50.43,50.46,50.34,50.34,7402.0,46.7244,46.7522,46.641,46.641,7402.0
2021-12-21 11:30:00,50.33,50.33,50.27,50.29,3016.0,46.6317,46.6317,46.5761,46.5947,3016.0
2021-12-21 11:35:00,50.29,50.37,50.24,50.24,17226.0,46.5947,46.6688,46.5483,46.5483,17226.0
2021-12-21 11:40:00,50.26,50.35,50.24,50.34,18118.0,46.5669,46.6503,46.5483,46.641,18118.0
2021-12-21 11:45:00,50.34,50.38,50.3,50.32,8019.0,46.641,46.6781,46.6039,46.6225,8019.0
2021-12-21 11:50:00,50.33,50.36,50.26,50.33,9118.0,46.6317,46.6595,46.5669,46.6317,9118.0
2021-12-21 11:55:00,50.35,50.38,50.28,50.38,7105.0,46.6503,46.6781,46.5854,46.6781,7105.0
2021-12-21 12:00:00,50.32,50.37,50.32,50.35,6986.0,46.6225,46.6688,46.6225,46.6503,6986.0
2021-12-21 12:05:00,50.27,50.39,50.26,50.39,7626.0,46.5761,46.6873,46.5669,46.6873,7626.0
2021-12-21 12:10:00,50.37,50.45,50.37,50.45,7745.0,46.6688,46.7429,46.6688,46.7429,7745.0
2021-12-21 12:15:00,50.43,50.56,50.43,50.56,5464.0,46.7244,46.8448,46.7244,46.8448,5464.0
2021-12-21 12:20:00,50.56,50.67,50.55,50.66,12663.0,46.8448,46.9467,46.8356,46.9375,12663.0
2021-12-21 12:25:00,50.65,50.68,50.64,50.66,3853.0,46.9282,46.956,46.9189,46.9375,3853.0
2021-12-21 12:30:00,50.65,50.67,50.62,50.63,5740.0,46.9282,46.9467,46.9004,46.9097,5740.0
2021-12-21 12:35:00,50.62,50.72,50.61,50.72,9193.0,46.9004,46.9931,46.8912,46.9931,9193.0
2021-12-21 12:40:00,50.72,50.72,50.61,50.61,4874.0,46.9931,46.9931,46.8912,46.8912,4874.0
2021-12-21 12:45:00,50.63,50.7,50.6,50.68,8439.0,46.9097,46.9745,46.8819,46.956,8439.0
2021-12-21 12:50:00,50.67,50.72,50.64,50.66,9770.0,46.9467,46.9931,46.9189,46.9375,9770.0
2021-12-21 12:55:00,50.65,50.67,50.61,50.62,11267.0,46.9282,46.9467,46.8912,46.9004,11267.0
2021-12-21 13:00:00,50.6,50.6,50.56,50.57,3747.0,46.8819,46.8819,46.8448,46.8541,3747.0
2021-12-21 13:05:00,50.56,50.57,50.51,50.57,1919.0,46.8448,46.8541,46.7985,46.8541,1919.0
2021-12-21 13:10:00,50.58,50.58,50.55,50.58,4312.0,46.8634,46.8634,46.8356,46.8634,4312.0
2021-12-21 13:15:00,50.58,50.58,50.51,50.54,4766.0,46.8634,46.8634,46.7985,46.8263,4766.0
2021-12-21 13:20:00,50.53,50.57,50.48,50.5,3945.0,46.817,46.8541,46.7707,46.7892,3945.0
2021-12-21 13:25:00,50.51,50.54,50.49,50.52,3291.0,46.7985,46.8263,46.78,46.8078,3291.0
2021-12-21 13:30:00,50.52,50.59,50.5,50.59,4799.0,46.8078,46.8726,46.7892,46.8726,4799.0
2021-12-21 13:35:00,50.6,50.62,50.56,50.6,8350.0,46.8819,46.9004,46.8448,46.8819,8350.0
2021-12-21 13:40:00,50.6,50.62,50.58,50.6,6189.0,46.8819,46.9004,46.8634,46.8819,6189.0
2021-12-21 13:45:00,50.62,50.66,50.61,50.63,8947.0,46.9004,46.9375,46.8912,46.9097,8947.0
2021-12-21 13:50:00,50.64,50.68,50.64,50.65,15319.0,46.9189,46.956,46.9189,46.9282,15319.0
2021-12-21 13:55:00,50.63,50.63,50.57,50.59,4048.0,46.9097,46.9097,46.8541,46.8726,4048.0
2021-12-21 14:00:00,50.6,50.62,50.59,50.59,1915.0,46.8819,46.9004,46.8726,46.8726,1915.0
2021-12-21 14:05:00,50.59,50.64,50.58,50.63,8900.0,46.8726,46.9189,46.8634,46.9097,8900.0
2021-12-21 14:10:00,50.65,50.7,50.63,50.67,9274.0,46.9282,46.9745,46.9097,46.9467,9274.0
2021-12-21 14:15:00,50.65,50.65,50.58,50.6,4483.0,46.9282,46.9282,46.8634,46.8819,4483.0
2021-12-21 14:20:00,50.6,50.63,50.59,50.61,6248.0,46.8819,46.9097,46.8726,46.8912,6248.0
2021-12-21 14:25:00,50.62,50.62,50.57,50.6,8209.0,46.9004,46.9004,46.8541,46.8819,8209.0
2021-12-21 14:30:00,50.6,50.65,50.59,50.61,15741.0,46.8819,46.9282,46.8726,46.8912,15741.0
2021-12-21 14:35:00,50.59,50.62,50.55,50.55,4737.0,46.8726,46.9004,46.8356,46.8356,4737.0
2021-12-21 14:40:00,50.52,50.59,50.52,50.57,3228.0,46.8078,46.8726,46.8078,46.8541,3228.0
2021-12-21 14:45:00,50.57,50.7,50.57,50.7,17622.0,46.8541,46.9745,46.8541,46.9745,17622.0
2021-12-21 14:50:00,50.7,50.71,50.59,50.64,11339.0,46.9745,46.9838,46.8726,46.9189,11339.0
2021-12-21 14:55:00,50.65,50.7,50.63,50.69,6698.0,46.9282,46.9745,46.9097,46.9653,6698.0
2021-12-21 15:00:00,50.68,50.74,50.67,50.68,5117.0,46.956,47.0116,46.9467,46.956,5117.0
2021-12-21 15:05:00,50.65,50.7,50.64,50.7,2520.0,46.9282,46.9745,46.9189,46.9745,2520.0
2021-12-21 15:10:00,50.69,50.81,50.68,50.81,6828.0,46.9653,47.0765,46.956,47.0765,6828.0
2021-12-21 15:15:00,50.81,50.87,50.8,50.84,17643.0,47.0765,47.132,47.0672,47.1043,17643.0
2021-12-21 15:20:00,50.83,50.84,50.73,50.76,6777.0,47.095,47.1043,47.0023,47.0301,6777.0
2021-12-21 15:25:00,50.75,50.75,50.63,50.7,6722.0,47.0209,47.0209,46.9097,46.9745,6722.0
2021-12-21 15:30:00,50.7,50.75,50.65,50.71,20145.0,46.9745,47.0209,46.9282,46.9838,20145.0
2021-12-21 15:35:00,50.7,50.78,50.65,50.66,8322.0,46.9745,47.0487,46.9282,46.9375,8322.0
2021-12-21 15:40:00,50.67,50.68,50.53,50.54,24968.0,46.9467,46.956,46.817,46.8263,24968.0
2021-12-21 15:45:00,50.54,50.54,50.47,50.51,19571.0,46.8263,46.8263,46.7614,46.7985,19571.0
2021-12-21 15:50:00,50.51,50.6,50.51,50.6,55950.0,46.7985,46.8819,46.7985,46.8819,55950.0
2021-12-21 15:55:00,50.6,50.64,50.54,50.55,121783.0,46.8819,46.9189,46.8263,46.8356,121783.0
2021-12-22 09:30:00,50.63,50.85,50.57,50.71,47643.0,46.9097,47.1135,46.8541,46.9838,47643.0
2021-12-22 09:35:00,50.54,50.62,50.48,50.57,1365.0,46.8263,46.9004,46.7707,46.8541,1365.0
2021-12-22 09:40:00,50.4,50.49,50.33,50.48,4750.0,46.6966,46.78,46.6317,46.7707,4750.0
2021-12-22 09:45:00,50.47,50.48,50.01,50.06,5713.0,46.7614,46.7707,46.3352,46.3816,5713.0
2021-12-22 09:50:00,50.0,50.0,49.82,49.95,4951.0,46.326,46.326,46.1592,46.2797,4951.0
2021-12-22 09:55:00,50.05,50.12,49.96,50.02,4878.0,46.3723,46.4372,46.2889,46.3445,4878.0
2021-12-22 10:00:00,50.07,50.45,50.07,50.39,8156.0,46.3908,46.7429,46.3908,46.6873,8156.0
2021-12-22 10:05:00,50.39,50.39,50.11,50.11,7023.0,46.6873,46.6873,46.4279,46.4279,7023.0
2021-12-22 10:10:00,50.11,50.19,50.07,50.18,3942.0,46.4279,46.502,46.3908,46.4927,3942.0
2021-12-22 10:15:00,50.17,50.25,50.15,50.16,5321.0,46.4835,46.5576,46.465,46.4742,5321.0
2021-12-22 10:20:00,50.16,50.24,50.14,50.18,7196.0,46.4742,46.5483,46.4557,46.4927,7196.0
2021-12-22 10:25:00,50.14,50.16,50.05,50.07,12350.0,46.4557,46.4742,46.3723,46.3908,12350.0
2021-12-22 10:30:00,50.05,50.11,49.94,50.08,36347.0,46.3723,46.4279,46.2704,46.4001,36347.0
2021-12-22 10:35:00,50.07,50.33,49.96,50.28,14995.0,46.3908,46.6317,46.2889,46.5854,14995.0
2021-12-22 10:40:00,50.29,50.35,50.27,50.34,17895.0,46.5947,46.6503,46.5761,46.641,17895.0
2021-12-22 10:45:00,50.35,50.51,50.35,50.5,7420.0,46.6503,46.7985,46.6503,46.7892,7420.0
2021-12-22 10:50:00,50.51,50.57,50.5,50.55,8095.0,46.7985,46.8541,46.7892,46.8356,8095.0
2021-12-22 10:55:00,50.54,50.65,50.53,50.65,5150.0,46.8263,46.9282,46.817,46.9282,5150.0
2021-12-22 11:00:00,50.62,50.8,50.62,50.78,10040.0,46.9004,47.0672,46.9004,47.0487,10040.0
2021-12-22 11:05:00,50.76,50.78,50.66,50.67,4234.0,47.0301,47.0487,46.9375,46.9467,4234.0
2021-12-22 11:10:00,50.67,50.85,50.66,50.84,7669.0,46.9467,47.1135,46.9375,47.1043,7669.0
2021-12-22 11:15:00,50.82,50.84,50.73,50.73,6822.0,47.0857,47.1043,47.0023,47.0023,6822.0
2021-12-22 11:20:00,50.75,50.77,50.61,50.66,8328.0,47.0209,47.0394,46.8912,46.9375,8328.0
2021-12-22 11:25:00,50.64,50.65,50.58,50.63,19473.0,46.9189,46.9282,46.8634,46.9097,19473.0
2021-12-22 11:30:00,50.63,50.71,50.61,50.7,131219.0,46.9097,46.9838,46.8912,46.9745,131219.0
2021-12-22 11:35:00,50.7,50.71,50.54,50.57,16680.0,46.9745,46.9838,46.8263,46.8541,16680.0
2021-12-22 11:40:00,50.57,50.6,50.55,50.57,7599.0,46.8541,46.8819,46.8356,46.8541,7599.0
2021-12-22 11:45:00,50.58,50.65,50.52,50.63,17122.0,46.8634,46.9282,46.8078,46.9097,17122.0
2021-12-22 11:50:00,50.64,50.64,50.6,50.61,2901.0,46.9189,46.9189,46.8819,46.8912,2901.0
2021-12-22 11:55:00,50.62,50.7,50.62,50.68,11013.0,46.9004,46.9745,46.9004,46.956,11013.0
2021-12-22 12:00:00,50.7,50.77,50.61,50.75,94006.0,46.9745,47.0394,46.8912,47.0209,94006.0
2021-12-22 12:05:00,50.75,50.79,50.74,50.78,5605.0,47.0209,47.0579,47.0116,47.0487,5605.0
2021-12-22 12:10:00,50.78,50.8,50.75,50.8,3675.0,47.0487,47.0672,47.0209,47.0672,3675.0
2021-12-22 12:15:00,50.79,50.8,50.73,50.74,4913.0,47.0579,47.0672,47.0023,47.0116,4913.0
2021-12-22 12:20:00,50.72,50.78,50.71,50.78,4132.0,46.9931,47.0487,46.9838,47.0487,4132.0
2021-12-22 12:25:00,50.8,50.94,50.8,50.93,7499.0,47.0672,47.1969,47.0672,47.1876,7499.0
2021-12-22 12:30:00,50.93,50.93,50.85,50.92,11592.0,47.1876,47.1876,47.1135,47.1784,11592.0
2021-12-22 12:35:00,50.93,50.94,50.87,50.91,8395.0,47.1876,47.1969,47.132,47.1691,8395.0
2021-12-22 12:40:00,50.93,51.0,50.93,51.0,4203.0,47.1876,47.2525,47.1876,47.2525,4203.0
2021-12-22 12:45:00,50.98,50.99,50.92,50.98,4131.0,47.234,47.2432,47.1784,47.234,4131.0
2021-12-22 12:50:00,50.98,50.99,50.93,50.93,7270.0,47.234,47.2432,47.1876,47.1876,7270.0
2021-12-22 12:55:00,50.94,51.08,50.93,51.0,72747.0,47.1969,47.3266,47.1876,47.2525,72747.0
2021-12-22 13:00:00,50.98,50.99,50.96,50.96,3004.0,47.234,47.2432,47.2154,47.2154,3004.0
2021-12-22 13:05:00,50.96,50.97,50.92,50.93,4413.0,47.2154,47.2247,47.1784,47.1876,4413.0
2021-12-22 13:10:00,50.94,50.94,50.88,50.9,2102.0,47.1969,47.1969,47.1413,47.1598,2102.0
2021-12-22 13:15:00,50.94,50.98,50.92,50.98,2768.0,47.1969,47.234,47.1784,47.234,2768.0
2021-12-22 13:20:00,50.98,50.99,50.93,50.93,5547.0,47.234,47.2432,47.1876,47.1876,5547.0
2021-12-22 13:25:00,50.94,50.94,50.89,50.93,3080.0,47.1969,47.1969,47.1506,47.1876,3080.0
2021-12-22 13:30:00,50.93,50.95,50.85,50.85,2704.0,47.1876,47.2062,47.1135,47.1135,2704.0
2021-12-22 13:35:00,50.85,50.88,50.84,50.88,3889.0,47.1135,47.1413,47.1043,47.1413,3889.0
2021-12-22 13:40:00,50.86,50.93,50.83,50.93,2155.0,47.1228,47.1876,47.095,47.1876,2155.0
2021-12-22 13:45:00,50.91,50.96,50.91,50.93,6785.0,47.1691,47.2154,47.1691,47.1876,6785.0
2021-12-22 13:50:00,50.95,50.96,50.92,50.95,6372.0,47.2062,47.2154,47.1784,47.2062,6372.0
2021-12-22 13:55:00,50.99,51.03,50.97,51.03,8430.0,47.2432,47.2803,47.2247,47.2803,8430.0
2021-12-22 14:00:00,51.02,51.09,50.97,51.06,21846.0,47.271,47.3359,47.2247,47.3081,21846.0
2021-12-22 14:05:00,51.06,51.08,51.0,51.0,10054.0,47.3081,47.3266,47.2525,47.2525,10054.0
2021-12-22 14:10:00,51.03,51.07,51.0,51.07,7092.0,47.2803,47.3174,47.2525,47.3174,7092.0
2021-12-22 14:15:00,51.09,51.17,51.07,51.17,6523.0,47.3359,47.41,47.3174,47.41,6523.0
2021-12-22 14:20:00,51.19,51.19,51.08,51.08,11758.0,47.4285,47.4285,47.3266,47.3266,11758.0
2021-12-22 14:25:00,51.09,51.09,50.94,50.95,12207.0,47.3359,47.3359,47.1969,47.2062,12207.0
2021-12-22 14:30:00,50.98,51.06,50.93,50.93,3493.0,47.234,47.3081,47.1876,47.1876,3493.0
2021-12-22 14:35:00,50.93,50.95,50.9,50.93,5428.0,47.1876,47.2062,47.1598,47.1876,5428.0
2021-12-22 14:40:00,50.93,50.98,50.91,50.93,2750.0,47.1876,47.234,47.1691,47.1876,2750.0
2021-12-22 14:45:00,50.94,51.0,50.93,51.0,2773.0,47.1969,47.2525,47.1876,47.2525,2773.0
2021-12-22 14:50:00,51.04,51.04,50.98,51.01,4249.0,47.2896,47.2896,47.234,47.2618,4249.0
2021-12-22 14:55:00,51.01,51.02,50.97,50.98,4860.0,47.2618,47.271,47.2247,47.234,4860.0
2021-12-22 15:00:00,51.0,51.01,50.91,50.91,4583.0,47.2525,47.2618,47.1691,47.1691,4583.0
2021-12-22 15:05:00,50.92,50.98,50.92,50.98,2026.0,47.1784,47.234,47.1784,47.234,2026.0
2021-12-22 15:10:00,50.95,51.01,50.95,50.98,3411.0,47.2062,47.2618,47.2062,47.234,3411.0
2021-12-22 15:15:00,50.99,51.01,50.89,50.9,2981.0,47.2432,47.2618,47.1506,47.1598,2981.0
2021-12-22 15:20:00,50.89,50.9,50.86,50.88,4651.0,47.1506,47.1598,47.1228,47.1413,4651.0
2021-12-22 15:25:00,50.9,50.94,50.86,50.88,5026.0,47.1598,47.1969,47.1228,47.1413,5026.0
2021-12-22 15:30:00,50.89,50.96,50.86,50.86,5064.0,47.1506,47.2154,47.1228,47.1228,5064.0
2021-12-22 15:35:00,50.85,50.97,50.85,50.96,4545.0,47.1135,47.2247,47.1135,47.2154,4545.0
2021-12-22 15:40:00,50.96,50.96,50.89,50.92,7985.0,47.2154,47.2154,47.1506,47.1784,7985.0
2021-12-22 15:45:00,50.95,50.98,50.89,50.91,10373.0,47.2062,47.234,47.1506,47.1691,10373.0
2021-12-22 15:50:00,50.91,50.97,50.91,50.91,26979.0,47.1691,47.2247,47.1691,47.1691,26979.0
2021-12-22 15:55:00,50.92,50.96,50.85,50.9,42766.0,47.1784,47.2154,47.1135,47.1598,42766.0
2021-12-23 09:30:00,51.33,51.42,51.22,51.33,7775.0,47.5582,47.6416,47.4563,47.5582,7775.0
2021-12-23 09:35:00,51.33,51.4,51.22,51.22,4415.0,47.5582,47.6231,47.4563,47.4563,4415.0
2021-12-23 09:40:00,51.2,51.35,51.2,51.35,714.0,47.4378,47.5768,47.4378,47.5768,714.0
2021-12-23 09:45:00,51.34,51.46,51.32,51.46,3747.0,47.5675,47.6787,47.549,47.6787,3747.0
2021-12-23 09:50:00,51.39,51.4,51.32,51.34,3721.0,47.6138,47.6231,47.549,47.5675,3721.0
2021-12-23 09:55:00,51.38,51.38,51.21,51.21,5935.0,47.6046,47.6046,47.4471,47.4471,5935.0
2021-12-23 10:00:00,51.08,51.08,51.01,51.08,2263.0,47.3266,47.3266,47.2618,47.3266,2263.0
2021-12-23 10:05:00,51.09,51.23,51.04,51.23,5594.0,47.3359,47.4656,47.2896,47.4656,5594.0
2021-12-23 10:10:00,51.23,51.3,51.21,51.28,1614.0,47.4656,47.5305,47.4471,47.5119,1614.0
2021-12-23 10:15:00,51.27,51.29,51.23,51.25,1604.0,47.5027,47.5212,47.4656,47.4841,1604.0
2021-12-23 10:20:00,51.22,51.23,51.2,51.2,914.0,47.4563,47.4656,47.4378,47.4378,914.0
2021-12-23 10:25:00,51.23,51.24,51.14,51.14,912.0,47.4656,47.4749,47.3822,47.3822,912.0
2021-12-23 10:30:00,51.17,51.27,51.17,51.27,3766.0,47.41,47.5027,47.41,47.5027,3766.0
2021-12-23 10:35:00,51.29,51.35,51.29,51.31,3467.0,47.5212,47.5768,47.5212,47.5397,3467.0
2021-12-23 10:40:00,51.34,51.34,51.24,51.26,2281.0,47.5675,47.5675,47.4749,47.4934,2281.0
2021-12-23 10:45:00,51.24,51.25,51.18,51.24,3129.0,47.4749,47.4841,47.4193,47.4749,3129.0
2021-12-23 10:50:00,51.22,51.25,51.19,51.23,2660.0,47.4563,47.4841,47.4285,47.4656,2660.0
2021-12-23 10:55:00,51.23,51.23,51.16,51.21,4549.0,47.4656,47.4656,47.4007,47.4471,4549.0
2021-12-23 11:00:00,51.19,51.2,51.13,51.16,2018.0,47.4285,47.4378,47.3729,47.4007,2018.0
2021-12-23 11:05:00,51.2,51.2,51.15,51.15,1340.0,47.4378,47.4378,47.3915,47.3915,1340.0
2021-12-23 11:10:00,51.16,51.16,51.08,51.09,2541.0,47.4007,47.4007,47.3266,47.3359,2541.0
2021-12-23 11:15:00,51.12,51.18,51.12,51.17,5808.0,47.3637,47.4193,47.3637,47.41,5808.0
2021-12-23 11:20:00,51.19,51.21,51.17,51.18,3620.0,47.4285,47.4471,47.41,47.4193,3620.0
2021-12-23 11:25:00,51.2,51.2,51.08,51.08,4578.0,47.4378,47.4378,47.3266,47.3266,4578.0
2021-12-23 11:30:00,51.1,51.1,51.07,51.09,1487.0,47.3451,47.3451,47.3174,47.3359,1487.0
2021-12-23 11:35:00,51.09,51.1,51.07,51.07,1660.0,47.3359,47.3451,47.3174,47.3174,1660.0
2021-12-23 11:40:00,51.09,51.11,51.06,51.06,3166.0,47.3359,47.3544,47.3081,47.3081,3166.0
2021-12-23 11:45:00,51.06,51.1,51.06,51.1,1190.0,47.3081,47.3451,47.3081,47.3451,1190.0
2021-12-23 11:50:00,51.11,51.12,51.09,51.1,1482.0,47.3544,47.3637,47.3359,47.3451,1482.0
2021-12-23 11:55:00,51.12,51.16,51.11,51.15,2195.0,47.3637,47.4007,47.3544,47.3915,2195.0
2021-12-23 12:00:00,51.16,51.22,51.15,51.16,2501.0,47.4007,47.4563,47.3915,47.4007,2501.0
2021-12-23 12:05:00,51.16,51.19,51.14,51.14,5246.0,47.4007,47.4285,47.3822,47.3822,5246.0
2021-12-23 12:10:00,51.1,51.17,51.1,51.16,1954.0,47.3451,47.41,47.3451,47.4007,1954.0
2021-12-23 12:15:00,51.17,51.2,51.15,51.17,2222.0,47.41,47.4378,47.3915,47.41,2222.0
2021-12-23 12:20:00,51.18,51.18,51.18,51.18,368.0,47.4193,47.4193,47.4193,47.4193,368.0
2021-12-23 12:25:00,51.22,51.22,51.21,51.21,3358.0,47.4563,47.4563,47.4471,47.4471,3358.0
2021-12-23 12:30:00,51.2,51.22,51.2,51.22,714.0,47.4378,47.4563,47.4378,47.4563,714.0
2021-12-23 12:35:00,51.2,51.2,51.17,51.17,1594.0,47.4378,47.4378,47.41,47.41,1594.0
2021-12-23 12:40:00,51.18,51.19,51.16,51.16,2048.0,47.4193,47.4285,47.4007,47.4007,2048.0
2021-12-23 12:45:00,51.16,51.16,51.07,51.08,3452.0,47.4007,47.4007,47.3174,47.3266,3452.0
2021-12-23 12:50:00,51.09,51.1,51.01,51.02,4110.0,47.3359,47.3451,47.2618,47.271,4110.0
2021-12-23 12:55:00,51.03,51.04,50.99,51.0,1011.0,47.2803,47.2896,47.2432,47.2525,1011.0
2021-12-23 13:00:00,51.01,51.03,51.0,51.0,3543.0,47.2618,47.2803,47.2525,47.2525,3543.0
2021-12-23 13:05:00,51.0,51.02,50.95,50.96,4807.0,47.2525,47.271,47.2062,47.2154,4807.0
2021-12-23 13:10:00,50.97,50.97,50.88,50.9,5501.0,47.2247,47.2247,47.1413,47.1598,5501.0
2021-12-23 13:15:00,50.88,50.9,50.82,50.82,7247.0,47.1413,47.1598,47.0857,47.0857,7247.0
2021-12-23 13:20:00,50.83,50.84,50.81,50.84,3408.0,47.095,47.1043,47.0765,47.1043,3408.0
2021-12-23 13:25:00,50.84,50.92,50.83,50.91,10137.0,47.1043,47.1784,47.095,47.1691,10137.0
2021-12-23 13:30:00,50.89,50.9,50.88,50.9,1915.0,47.1506,47.1598,47.1413,47.1598,1915.0
2021-12-23 13:35:00,50.89,50.97,50.88,50.95,6825.0,47.1506,47.2247,47.1413,47.2062,6825.0
2021-12-23 13:40:00,50.98,51.01,50.98,51.01,2603.0,47.234,47.2618,47.234,47.2618,2603.0
2021-12-23 13:45:00,51.02,51.08,51.02,51.05,4136.0,47.271,47.3266,47.271,47.2988,4136.0
2021-12-23 13:50:00,51.07,51.08,51.06,51.08,3749.0,47.3174,47.3266,47.3081,47.3266,3749.0
2021-12-23 13:55:00,51.09,51.12,51.08,51.11,3907.0,47.3359,47.3637,47.3266,47.3544,3907.0
2021-12-23 14:00:00,51.12,51.19,51.12,51.17,7655.0,47.3637,47.4285,47.3637,47.41,7655.0
2021-12-23 14:05:00,51.19,51.2,51.18,51.2,2126.0,47.4285,47.4378,47.4193,47.4378,2126.0
2021-12-23 14:10:00,51.21,51.21,51.18,51.2,2207.0,47.4471,47.4471,47.4193,47.4378,2207.0
2021-12-23 14:15:00,51.23,51.26,51.19,51.24,6209.0,47.4656,47.4934,47.4285,47.4749,6209.0
2021-12-23 14:20:00,51.25,51.27,51.23,51.24,3633.0,47.4841,47.5027,47.4656,47.4749,3633.0
2021-12-23 14:25:00,51.25,51.26,51.14,51.16,22445.0,47.4841,47.4934,47.3822,47.4007,22445.0
2021-12-23 14:30:00,51.16,51.16,51.12,51.16,1601.0,47.4007,47.4007,47.3637,47.4007,1601.0
2021-12-23 14:35:00,51.14,51.16,51.1,51.16,1682.0,47.3822,47.4007,47.3451,47.4007,1682.0
2021-12-23 14:40:00,51.14,51.21,51.14,51.17,6549.0,47.3822,47.4471,47.3822,47.41,6549.0
2021-12-23 14:45:00,51.17,51.17,51.12,51.14,941.0,47.41,47.41,47.3637,47.3822,941.0
2021-12-23 14:50:00,51.12,51.16,51.12,51.13,3095.0,47.3637,47.4007,47.3637,47.3729,3095.0
2021-12-23 14:55:00,51.15,51.18,51.15,51.15,5903.0,47.3915,47.4193,47.3915,47.3915,5903.0
2021-12-23 15:00:00,51.16,51.16,51.13,51.14,3227.0,47.4007,47.4007,47.3729,47.3822,3227.0
2021-12-23 15:05:00,51.13,51.16,51.13,51.16,2980.0,47.3729,47.4007,47.3729,47.4007,2980.0
2021-12-23 15:10:00,51.15,51.17,51.12,51.16,3088.0,47.3915,47.41,47.3637,47.4007,3088.0
2021-12-23 15:15:00,51.18,51.18,51.11,51.14,3413.0,47.4193,47.4193,47.3544,47.3822,3413.0
2021-12-23 15:20:00,51.13,51.13,51.07,51.09,4832.0,47.3729,47.3729,47.3174,47.3359,4832.0
2021-12-23 15:25:00,51.06,51.1,51.03,51.08,11399.0,47.3081,47.3451,47.2803,47.3266,11399.0
2021-12-23 15:30:00,51.04,51.06,51.01,51.06,6440.0,47.2896,47.3081,47.2618,47.3081,6440.0
2021-12-23 15:35:00,51.04,51.05,51.0,51.01,8412.0,47.2896,47.2988,47.2525,47.2618,8412.0
2021-12-23 15:40:00,51.02,51.03,51.0,51.02,5857.0,47.271,47.2803,47.2525,47.271,5857.0
2021-12-23 15:45:00,51.01,51.06,51.01,51.02,14262.0,47.2618,47.3081,47.2618,47.271,14262.0
2021-12-23 15:50:00,51.03,51.09,51.03,51.03,18617.0,47.2803,47.3359,47.2803,47.2803,18617.0
2021-12-23 15:55:00,51.03,51.03,50.81,50.81,55595.0,47.2803,47.2803,47.0765,47.0765,55595.0
2021-12-27 09:30:00,51.13,51.13,50.74,50.78,13821.0,47.3729,47.3729,47.0116,47.0487,13821.0
2021-12-27 09:35:00,50.71,50.81,50.65,50.68,5325.0,46.9838,47.0765,46.9282,46.956,5325.0
2021-12-27 09:40:00,50.62,50.95,50.62,50.95,5437.0,46.9004,47.2062,46.9004,47.2062,5437.0
2021-12-27 09:45:00,50.99,51.26,50.94,51.24,4215.0,47.2432,47.4934,47.1969,47.4749,4215.0
2021-12-27 09:50:00,51.21,51.25,51.09,51.09,1351.0,47.4471,47.4841,47.3359,47.3359,1351.0
2021-12-27 09:55:00,50.98,50.98,50.8,50.8,2628.0,47.234,47.234,47.0672,47.0672,2628.0
2021-12-27 10:00:00,50.78,50.94,50.74,50.89,7622.0,47.0487,47.1969,47.0116,47.1506,7622.0
2021-12-27 10:05:00,50.95,50.98,50.88,50.94,31498.0,47.2062,47.234,47.1413,47.1969,31498.0
2021-12-27 10:10:00,50.91,50.97,50.76,50.97,2300.0,47.1691,47.2247,47.0301,47.2247,2300.0
2021-12-27 10:15:00,50.94,51.07,50.88,51.07,3617.0,47.1969,47.3174,47.1413,47.3174,3617.0
2021-12-27 10:20:00,51.1,51.2,51.09,51.19,5819.0,47.3451,47.4378,47.3359,47.4285,5819.0
2021-12-27 10:25:00,51.26,51.29,51.23,51.29,1562.0,47.4934,47.5212,47.4656,47.5212,1562.0
2021-12-27 10:30:00,51.34,51.42,51.33,51.37,3894.0,47.5675,47.6416,47.5582,47.5953,3894.0
2021-12-27 10:35:00,51.37,51.42,51.35,51.37,1802.0,47.5953,47.6416,47.5768,47.5953,1802.0
2021-12-27 10:40:00,51.39,51.42,51.35,51.39,1837.0,47.6138,47.6416,47.5768,47.6138,1837.0
2021-12-27 10:45:00,51.39,51.45,51.39,51.43,2047.0,47.6138,47.6694,47.6138,47.6509,2047.0
2021-12-27 10:50:00,51.47,51.61,51.44,51.59,4949.0,47.688,47.8177,47.6602,47.7991,4949.0
2021-12-27 10:55:00,51.56,51.61,51.54,51.61,3239.0,47.7713,47.8177,47.7528,47.8177,3239.0
2021-12-27 11:00:00,51.61,51.63,51.55,51.59,8541.0,47.8177,47.8362,47.7621,47.7991,8541.0
2021-12-27 11:05:00,51.58,51.73,51.58,51.7,17062.0,47.7899,47.9289,47.7899,47.9011,17062.0
2021-12-27 11:10:00,51.72,51.72,51.61,51.64,6291.0,47.9196,47.9196,47.8177,47.8455,6291.0
2021-12-27 11:15:00,51.66,51.67,51.56,51.62,4700.0,47.864,47.8733,47.7713,47.8269,4700.0
2021-12-27 11:20:00,51.66,51.74,51.61,51.72,5029.0,47.864,47.9381,47.8177,47.9196,5029.0
2021-12-27 11:25:00,51.69,51.78,51.68,51.78,4435.0,47.8918,47.9752,47.8825,47.9752,4435.0
2021-12-27 11:30:00,51.76,51.79,51.71,51.79,4964.0,47.9567,47.9844,47.9103,47.9844,4964.0
2021-12-27 11:35:00,51.81,51.86,51.72,51.86,12680.0,48.003,48.0493,47.9196,48.0493,12680.0
2021-12-27 11:40:00,51.8,51.95,51.8,51.94,5555.0,47.9937,48.1327,47.9937,48.1234,5555.0
2021-12-27 11:45:00,51.95,51.99,51.92,51.95,3400.0,48.1327,48.1698,48.1049,48.1327,3400.0
2021-12-27 11:50:00,51.97,52.04,51.96,52.02,4025.0,48.1512,48.2161,48.142,48.1975,4025.0
2021-12-27 11:55:00,52.05,52.11,52.05,52.11,3595.0,48.2253,48.2809,48.2253,48.2809,3595.0
2021-12-27 12:00:00,52.09,52.12,52.07,52.07,3300.0,48.2624,48.2902,48.2439,48.2439,3300.0
2021-12-27 12:05:00,52.06,52.06,51.98,52.06,3470.0,48.2346,48.2346,48.1605,48.2346,3470.0
2021-12-27 12:10:00,52.07,52.08,52.03,52.04,2683.0,48.2439,48.2531,48.2068,48.2161,2683.0
2021-12-27 12:15:00,52.01,52.05,51.98,52.05,974.0,48.1883,48.2253,48.1605,48.2253,974.0
2021-12-27 12:20:00,52.06,52.06,52.0,52.06,2532.0,48.2346,48.2346,48.179,48.2346,2532.0
2021-12-27 12:25:00,52.06,52.08,51.98,52.01,2300.0,48.2346,48.2531,48.1605,48.1883,2300.0
2021-12-27 12:30:00,52.05,52.07,52.04,52.05,2631.0,48.2253,48.2439,48.2161,48.2253,2631.0
2021-12-27 12:35:00,52.04,52.04,51.99,52.03,2500.0,48.2161,48.2161,48.1698,48.2068,2500.0
2021-12-27 12:40:00,52.03,52.11,52.03,52.09,5343.0,48.2068,48.2809,48.2068,48.2624,5343.0
2021-12-27 12:45:00,52.09,52.14,52.08,52.11,2041.0,48.2624,48.3087,48.2531,48.2809,2041.0
2021-12-27 12:50:00,52.13,52.13,52.08,52.1,2795.0,48.2995,48.2995,48.2531,48.2717,2795.0
2021-12-27 12:55:00,52.12,52.18,52.09,52.17,3277.0,48.2902,48.3458,48.2624,48.3365,3277.0
2021-12-27 13:00:00,52.15,52.15,52.13,52.14,2059.0,48.318,48.318,48.2995,48.3087,2059.0
2021-12-27 13:05:00,52.15,52.21,52.14,52.21,1402.0,48.318,48.3736,48.3087,48.3736,1402.0
2021-12-27 13:10:00,52.2,52.26,52.2,52.24,3445.0,48.3643,48.4199,48.3643,48.4014,3445.0
2021-12-27 13:15:00,52.25,52.26,52.2,52.25,4295.0,48.4106,48.4199,48.3643,48.4106,4295.0
2021-12-27 13:20:00,52.24,52.25,52.19,52.2,3299.0,48.4014,48.4106,48.3551,48.3643,3299.0
2021-12-27 13:25:00,52.21,52.25,52.21,52.25,2488.0,48.3736,48.4106,48.3736,48.4106,2488.0
2021-12-27 13:30:00,52.25,52.26,52.22,52.22,2089.0,48.4106,48.4199,48.3828,48.3828,2089.0
2021-12-27 13:35:00,52.23,52.26,52.19,52.25,2673.0,48.3921,48.4199,48.3551,48.4106,2673.0
2021-12-27 13:40:00,52.26,52.28,52.24,52.26,1506.0,48.4199,48.4384,48.4014,48.4199,1506.0
2021-12-27 13:45:00,52.25,52.34,52.25,52.34,4094.0,48.4106,48.494,48.4106,48.494,4094.0
2021-12-27 13:50:00,52.33,52.33,52.28,52.32,5079.0,48.4848,48.4848,48.4384,48.4755,5079.0
2021-12-27 13:55:00,52.32,52.33,52.28,52.29,3517.0,48.4755,48.4848,48.4384,48.4477,3517.0
2021-12-27 14:00:00,52.31,52.31,52.26,52.31,5143.0,48.4662,48.4662,48.4199,48.4662,5143.0
2021-12-27 14:05:00,52.31,52.32,52.29,52.32,7060.0,48.4662,48.4755,48.4477,48.4755,7060.0
2021-12-27 14:10:00,52.33,52.35,52.31,52.34,11613.0,48.4848,48.5033,48.4662,48.494,11613.0
2021-12-27 14:15:00,52.33,52.38,52.31,52.38,4628.0,48.4848,48.5311,48.4662,48.5311,4628.0
2021-12-27 14:20:00,52.37,52.41,52.37,52.41,3499.0,48.5218,48.5589,48.5218,48.5589,3499.0
2021-12-27 14:25:00,52.4,52.43,52.36,52.38,6372.0,48.5496,48.5774,48.5126,48.5311,6372.0
2021-12-27 14:30:00,52.37,52.4,52.35,52.36,3673.0,48.5218,48.5496,48.5033,48.5126,3673.0
2021-12-27 14:35:00,52.36,52.36,52.31,52.33,4428.0,48.5126,48.5126,48.4662,48.4848,4428.0
2021-12-27 14:40:00,52.33,52.37,52.32,52.34,4313.0,48.4848,48.5218,48.4755,48.494,4313.0
2021-12-27 14:45:00,52.33,52.33,52.3,52.3,2700.0,48.4848,48.4848,48.457,48.457,2700.0
2021-12-27 14:50:00,52.33,52.37,52.32,52.35,3512.0,48.4848,48.5218,48.4755,48.5033,3512.0
2021-12-27 14:55:00,52.36,52.4,52.33,52.4,4935.0,48.5126,48.5496,48.4848,48.5496,4935.0
2021-12-27 15:00:00,52.39,52.46,52.36,52.46,6761.0,48.5404,48.6052,48.5126,48.6052,6761.0
2021-12-27 15:05:00,52.46,52.47,52.41,52.44,7964.0,48.6052,48.6145,48.5589,48.5867,7964.0
2021-12-27 15:10:00,52.43,52.43,52.31,52.33,8774.0,48.5774,48.5774,48.4662,48.4848,8774.0
2021-12-27 15:15:00,52.31,52.36,52.3,52.34,9689.0,48.4662,48.5126,48.457,48.494,9689.0
2021-12-27 15:20:00,52.35,52.35,52.22,52.27,6225.0,48.5033,48.5033,48.3828,48.4292,6225.0
2021-12-27 15:25:00,52.26,52.36,52.26,52.3,9269.0,48.4199,48.5126,48.4199,48.457,9269.0
2021-12-27 15:30:00,52.31,52.41,52.31,52.35,9679.0,48.4662,48.5589,48.4662,48.5033,9679.0
2021-12-27 15:35:00,52.34,52.37,52.29,52.34,8084.0,48.494,48.5218,48.4477,48.494,8084.0
2021-12-27 15:40:00,52.34,52.47,52.33,52.42,15107.0,48.494,48.6145,48.4848,48.5682,15107.0
2021-12-27 15:45:00,52.41,52.45,52.4,52.45,13480.0,48.5589,48.5959,48.5496,48.5959,13480.0
2021-12-27 15:50:00,52.45,52.57,52.44,52.53,31064.0,48.5959,48.7071,48.5867,48.6701,31064.0
2021-12-27 15:55:00,52.53,52.59,52.5,52.55,79225.0,48.6701,48.7257,48.6423,48.6886,79225.0
2021-12-28 09:30:00,52.51,53.2,52.51,53.02,19272.0,48.6515,49.2908,48.6515,49.1241,19272.0
2021-12-28 09:35:00,53.01,53.22,52.93,53.14,7100.0,49.1148,49.3094,49.0407,49.2352,7100.0
2021-12-28 09:40:00,53.18,53.23,53.07,53.11,5668.0,49.2723,49.3186,49.1704,49.2075,5668.0
2021-12-28 09:45:00,53.13,53.15,52.91,52.97,15718.0,49.226,49.2445,49.0221,49.0777,15718.0
2021-12-28 09:50:00,52.94,53.09,52.86,53.09,13200.0,49.0499,49.1889,48.9758,49.1889,13200.0
2021-12-28 09:55:00,53.08,53.28,53.08,53.19,5380.0,49.1797,49.365,49.1797,49.2816,5380.0
2021-12-28 10:00:00,53.13,53.45,53.13,53.42,28776.0,49.226,49.5225,49.226,49.4947,28776.0
2021-12-28 10:05:00,53.42,53.42,53.13,53.18,2601.0,49.4947,49.4947,49.226,49.2723,2601.0
2021-12-28 10:10:00,53.16,53.21,52.99,53.02,6566.0,49.2538,49.3001,49.0963,49.1241,6566.0
2021-12-28 10:15:00,53.0,53.07,52.96,53.0,7393.0,49.1055,49.1704,49.0685,49.1055,7393.0
2021-12-28 10:20:00,53.02,53.15,53.02,53.15,2013.0,49.1241,49.2445,49.1241,49.2445,2013.0
2021-12-28 10:25:00,53.11,53.12,53.04,53.08,4053.0,49.2075,49.2167,49.1426,49.1797,4053.0
2021-12-28 10:30:00,53.08,53.11,53.01,53.02,2590.0,49.1797,49.2075,49.1148,49.1241,2590.0
2021-12-28 10:35:00,53.0,53.0,52.83,52.88,4584.0,49.1055,49.1055,48.948,48.9944,4584.0
2021-12-28 10:40:00,52.88,52.97,52.87,52.93,2774.0,48.9944,49.0777,48.9851,49.0407,2774.0
2021-12-28 10:45:00,52.9,52.98,52.9,52.93,4015.0,49.0129,49.087,49.0129,49.0407,4015.0
2021-12-28 10:50:00,52.9,52.92,52.82,52.83,3496.0,49.0129,49.0314,48.9388,48.948,3496.0
2021-12-28 10:55:00,52.84,52.85,52.71,52.72,7653.0,48.9573,48.9666,48.8368,48.8461,7653.0
2021-12-28 11:00:00,52.72,52.72,52.56,52.57,8342.0,48.8461,48.8461,48.6979,48.7071,8342.0
2021-12-28 11:05:00,52.56,52.58,52.47,52.48,9350.0,48.6979,48.7164,48.6145,48.6237,9350.0
2021-12-28 11:10:00,52.48,52.56,52.48,52.51,3217.0,48.6237,48.6979,48.6237,48.6515,3217.0
2021-12-28 11:15:00,52.48,52.53,52.45,52.52,4905.0,48.6237,48.6701,48.5959,48.6608,4905.0
2021-12-28 11:20:00,52.51,52.59,52.5,52.59,3419.0,48.6515,48.7257,48.6423,48.7257,3419.0
2021-12-28 11:25:00,52.61,52.63,52.48,52.56,6726.0,48.7442,48.7627,48.6237,48.6979,6726.0
2021-12-28 11:30:00,52.6,52.69,52.54,52.68,4972.0,48.7349,48.8183,48.6793,48.809,4972.0
2021-12-28 11:35:00,52.67,52.67,52.59,52.62,7345.0,48.7998,48.7998,48.7257,48.7535,7345.0
2021-12-28 11:40:00,52.63,52.63,52.58,52.58,3661.0,48.7627,48.7627,48.7164,48.7164,3661.0
2021-12-28 11:45:00,52.6,52.6,52.5,52.54,11627.0,48.7349,48.7349,48.6423,48.6793,11627.0
2021-12-28 11:50:00,52.55,52.61,52.53,52.58,11462.0,48.6886,48.7442,48.6701,48.7164,11462.0
2021-12-28 11:55:00,52.56,52.57,52.47,52.5,2974.0,48.6979,48.7071,48.6145,48.6423,2974.0
2021-12-28 12:00:00,52.51,52.51,52.4,52.43,3669.0,48.6515,48.6515,48.5496,48.5774,3669.0
2021-12-28 12:05:00,52.42,52.45,52.39,52.4,4323.0,48.5682,48.5959,48.5404,48.5496,4323.0
2021-12-28 12:10:00,52.38,52.38,52.33,52.34,2695.0,48.5311,48.5311,48.4848,48.494,2695.0
2021-12-28 12:15:00,52.34,52.36,52.28,52.33,4230.0,48.494,48.5126,48.4384,48.4848,4230.0
2021-12-28 12:20:00,52.31,52.37,52.28,52.35,5185.0,48.4662,48.5218,48.4384,48.5033,5185.0
2021-12-28 12:25:00,52.34,52.35,52.24,52.25,8129.0,48.494,48.5033,48.4014,48.4106,8129.0
2021-12-28 12:30:00,52.23,52.24,52.14,52.15,3276.0,48.3921,48.4014,48.3087,48.318,3276.0
2021-12-28 12:35:00,52.16,52.2,52.15,52.16,2457.0,48.3273,48.3643,48.318,48.3273,2457.0
2021-12-28 12:40:00,52.16,52.21,52.16,52.19,2609.0,48.3273,48.3736,48.3273,48.3551,2609.0
2021-12-28 12:45:00,52.19,52.22,52.17,52.21,4326.0,48.3551,48.3828,48.3365,48.3736,4326.0
2021-12-28 12:50:00,52.21,52.26,52.19,52.22,6036.0,48.3736,48.4199,48.3551,48.3828,6036.0
2021-12-28 12:55:00,52.23,52.28,52.22,52.24,3607.0,48.3921,48.4384,48.3828,48.4014,3607.0
2021-12-28 13:00:00,52.23,52.25,52.2,52.23,6269.0,48.3921,48.4106,48.3643,48.3921,6269.0
2021-12-28 13:05:00,52.24,52.27,52.24,52.25,6224.0,48.4014,48.4292,48.4014,48.4106,6224.0
2021-12-28 13:10:00,52.26,52.36,52.25,52.34,10910.0,48.4199,48.5126,48.4106,48.494,10910.0
2021-12-28 13:15:00,52.33,52.35,52.27,52.28,5106.0,48.4848,48.5033,48.4292,48.4384,5106.0
2021-12-28 13:20:00,52.29,52.3,52.24,52.26,15610.0,48.4477,48.457,48.4014,48.4199,15610.0
2021-12-28 13:25:00,52.25,52.31,52.24,52.3,4274.0,48.4106,48.4662,48.4014,48.457,4274.0
2021-12-28 13:30:00,52.3,52.3,52.26,52.29,1915.0,48.457,48.457,48.4199,48.4477,1915.0
2021-12-28 13:35:00,52.29,52.34,52.25,52.25,6798.0,48.4477,48.494,48.4106,48.4106,6798.0
2021-12-28 13:40:00,52.24,52.31,52.23,52.29,10130.0,48.4014,48.4662,48.3921,48.4477,10130.0
2021-12-28 13:45:00,52.29,52.35,52.28,52.34,3658.0,48.4477,48.5033,48.4384,48.494,3658.0
2021-12-28 13:50:00,52.33,52.37,52.33,52.37,8410.0,48.4848,48.5218,48.4848,48.5218,8410.0
2021-12-28 13:55:00,52.39,52.45,52.38,52.45,2705.0,48.5404,48.5959,48.5311,48.5959,2705.0
2021-12-28 14:00:00,52.44,52.44,52.33,52.33,76181.0,48.5867,48.5867,48.4848,48.4848,76181.0
2021-12-28 14:05:00,52.35,52.43,52.35,52.43,3505.0,48.5033,48.5774,48.5033,48.5774,3505.0
2021-12-28 14:10:00,52.44,52.5,52.42,52.47,5031.0,48.5867,48.6423,48.5682,48.6145,5031.0
2021-12-28 14:15:00,52.48,52.57,52.47,52.55,4333.0,48.6237,48.7071,48.6145,48.6886,4333.0
2021-12-28 14:20:00,52.54,52.55,52.46,52.47,6223.0,48.6793,48.6886,48.6052,48.6145,6223.0
2021-12-28 14:25:00,52.46,52.49,52.44,52.49,3099.0,48.6052,48.633,48.5867,48.633,3099.0
2021-12-28 14:30:00,52.47,52.52,52.46,52.52,18210.0,48.6145,48.6608,48.6052,48.6608,18210.0
2021-12-28 14:35:00,52.52,52.58,52.52,52.53,2990.0,48.6608,48.7164,48.6608,48.6701,2990.0
2021-12-28 14:40:00,52.5,52.55,52.5,52.55,2280.0,48.6423,48.6886,48.6423,48.6886,2280.0
2021-12-28 14:45:00,52.52,52.52,52.46,52.49,4759.0,48.6608,48.6608,48.6052,48.633,4759.0
2021-12-28 14:50:00,52.48,52.54,52.45,52.54,2518.0,48.6237,48.6793,48.5959,48.6793,2518.0
2021-12-28 14:55:00,52.55,52.56,52.45,52.5,5344.0,48.6886,48.6979,48.5959,48.6423,5344.0
2021-12-28 15:00:00,52.48,52.5,52.47,52.48,2942.0,48.6237,48.6423,48.6145,48.6237,2942.0
2021-12-28 15:05:00,52.46,52.54,52.46,52.54,2226.0,48.6052,48.6793,48.6052,48.6793,2226.0
2021-12-28 15:10:00,52.53,52.6,52.52,52.58,3642.0,48.6701,48.7349,48.6608,48.7164,3642.0
2021-12-28 15:15:00,52.58,52.61,52.53,52.54,10269.0,48.7164,48.7442,48.6701,48.6793,10269.0
2021-12-28 15:20:00,52.53,52.62,52.53,52.62,4255.0,48.6701,48.7535,48.6701,48.7535,4255.0
2021-12-28 15:25:00,52.63,52.66,52.57,52.66,5260.0,48.7627,48.7905,48.7071,48.7905,5260.0
2021-12-28 15:30:00,52.66,52.71,52.57,52.65,8033.0,48.7905,48.8368,48.7071,48.7813,8033.0
2021-12-28 15:35:00,52.65,52.68,52.59,52.59,10443.0,48.7813,48.809,48.7257,48.7257,10443.0
2021-12-28 15:40:00,52.57,52.65,52.56,52.59,10456.0,48.7071,48.7813,48.6979,48.7257,10456.0
2021-12-28 15:45:00,52.58,52.66,52.55,52.57,9118.0,48.7164,48.7905,48.6886,48.7071,9118.0
2021-12-28 15:50:00,52.56,52.56,52.32,52.37,35450.0,48.6979,48.6979,48.4755,48.5218,35450.0
2021-12-28 15:55:00,52.36,52.41,52.33,52.34,49995.0,48.5126,48.5589,48.4848,48.494,49995.0
2021-12-29 09:30:00,51.64,52.37,51.63,51.8,48397.0,47.8455,48.5218,47.8362,47.9937,48397.0
2021-12-29 09:35:00,51.95,51.95,51.76,51.84,2137.0,48.1327,48.1327,47.9567,48.0308,2137.0
2021-12-29 09:40:00,51.86,51.93,51.77,51.78,3356.0,48.0493,48.1142,47.9659,47.9752,3356.0
2021-12-29 09:45:00,51.84,51.84,51.68,51.75,1391.0,48.0308,48.0308,47.8825,47.9474,1391.0
2021-12-29 09:50:00,51.7,52.01,51.69,52.01,5997.0,47.9011,48.1883,47.8918,48.1883,5997.0
2021-12-29 09:55:00,51.96,52.07,51.91,51.91,3023.0,48.142,48.2439,48.0956,48.0956,3023.0
2021-12-29 10:00:00,51.93,51.96,51.84,51.93,10826.0,48.1142,48.142,48.0308,48.1142,10826.0
2021-12-29 10:05:00,51.93,51.97,51.87,51.87,10079.0,48.1142,48.1512,48.0586,48.0586,10079.0
2021-12-29 10:10:00,51.85,51.91,51.74,51.86,10533.0,48.04,48.0956,47.9381,48.0493,10533.0
2021-12-29 10:15:00,51.83,51.99,51.76,51.99,5405.0,48.0215,48.1698,47.9567,48.1698,5405.0
2021-12-29 10:20:00,52.06,52.16,52.06,52.13,1789.0,48.2346,48.3273,48.2346,48.2995,1789.0
2021-12-29 10:25:00,52.17,52.21,52.06,52.18,4192.0,48.3365,48.3736,48.2346,48.3458,4192.0
2021-12-29 10:30:00,52.17,52.28,52.14,52.25,2505.0,48.3365,48.4384,48.3087,48.4106,2505.0
2021-12-29 10:35:00,52.3,52.3,52.22,52.29,2360.0,48.457,48.457,48.3828,48.4477,2360.0
2021-12-29 10:40:00,52.29,52.33,52.24,52.27,5117.0,48.4477,48.4848,48.4014,48.4292,5117.0
2021-12-29 10:45:00,52.29,52.42,52.29,52.32,5427.0,48.4477,48.5682,48.4477,48.4755,5427.0
2021-12-29 10:50:00,52.35,52.35,52.29,52.34,2135.0,48.5033,48.5033,48.4477,48.494,2135.0
2021-12-29 10:55:00,52.34,52.37,52.31,52.34,5819.0,48.494,48.5218,48.4662,48.494,5819.0
2021-12-29 11:00:00,52.32,52.32,52.22,52.22,3786.0,48.4755,48.4755,48.3828,48.3828,3786.0
2021-12-29 11:05:00,52.2,52.2,52.13,52.16,1835.0,48.3643,48.3643,48.2995,48.3273,1835.0
2021-12-29 11:10:00,52.13,52.13,52.08,52.11,4578.0,48.2995,48.2995,48.2531,48.2809,4578.0
2021-12-29 11:15:00,52.13,52.13,52.04,52.04,1907.0,48.2995,48.2995,48.2161,48.2161,1907.0
2021-12-29 11:20:00,52.05,52.06,52.02,52.02,3084.0,48.2253,48.2346,48.1975,48.1975,3084.0
2021-12-29 11:25:00,52.02,52.03,51.81,51.81,5883.0,48.1975,48.2068,48.003,48.003,5883.0
2021-12-29 11:30:00,51.79,51.8,51.72,51.77,4975.0,47.9844,47.9937,47.9196,47.9659,4975.0
2021-12-29 11:35:00,51.78,51.82,51.75,51.75,2862.0,47.9752,48.0122,47.9474,47.9474,2862.0
2021-12-29 11:40:00,51.75,51.78,51.74,51.78,1700.0,47.9474,47.9752,47.9381,47.9752,1700.0
2021-12-29 11:45:00,51.81,51.81,51.78,51.8,1400.0,48.003,48.003,47.9752,47.9937,1400.0
2021-12-29 11:50:00,51.77,51.78,51.72,51.73,9812.0,47.9659,47.9752,47.9196,47.9289,9812.0
2021-12-29 11:55:00,51.73,51.81,51.73,51.8,3906.0,47.9289,48.003,47.9289,47.9937,3906.0
2021-12-29 12:00:00,51.82,51.82,51.77,51.79,2700.0,48.0122,48.0122,47.9659,47.9844,2700.0
2021-12-29 12:05:00,51.8,51.81,51.72,51.72,2012.0,47.9937,48.003,47.9196,47.9196,2012.0
2021-12-29 12:10:00,51.73,51.73,51.63,51.63,2149.0,47.9289,47.9289,47.8362,47.8362,2149.0
2021-12-29 12:15:00,51.65,51.65,51.6,51.63,2693.0,47.8547,47.8547,47.8084,47.8362,2693.0
2021-12-29 12:20:00,51.64,51.66,51.64,51.64,2707.0,47.8455,47.864,47.8455,47.8455,2707.0
2021-12-29 12:25:00,51.64,51.69,51.63,51.69,14374.0,47.8455,47.8918,47.8362,47.8918,14374.0
2021-12-29 12:30:00,51.71,51.79,51.7,51.79,1410.0,47.9103,47.9844,47.9011,47.9844,1410.0
2021-12-29 12:35:00,51.79,51.86,51.79,51.84,2798.0,47.9844,48.0493,47.9844,48.0308,2798.0
2021-12-29 12:40:00,51.85,51.91,51.85,51.89,1938.0,48.04,48.0956,48.04,48.0771,1938.0
2021-12-29 12:45:00,51.87,51.96,51.87,51.93,4924.0,48.0586,48.142,48.0586,48.1142,4924.0
2021-12-29 12:50:00,51.96,51.96,51.93,51.94,1956.0,48.142,48.142,48.1142,48.1234,1956.0
2021-12-29 12:55:00,51.94,51.99,51.94,51.97,2871.0,48.1234,48.1698,48.1234,48.1512,2871.0
2021-12-29 13:00:00,51.97,52.03,51.97,52.0,4516.0,48.1512,48.2068,48.1512,48.179,4516.0
2021-12-29 13:05:00,52.0,52.04,52.0,52.04,900.0,48.179,48.2161,48.179,48.2161,900.0
2021-12-29 13:10:00,52.03,52.07,52.02,52.05,15532.0,48.2068,48.2439,48.1975,48.2253,15532.0
2021-12-29 13:15:00,52.07,52.07,52.05,52.05,1868.0,48.2439,48.2439,48.2253,48.2253,1868.0
2021-12-29 13:20:00,52.07,52.07,52.04,52.07,3786.0,48.2439,48.2439,48.2161,48.2439,3786.0
2021-12-29 13:25:00,52.09,52.12,52.08,52.12,3334.0,48.2624,48.2902,48.2531,48.2902,3334.0
2021-12-29 13:30:00,52.12,52.13,52.08,52.09,7040.0,48.2902,48.2995,48.2531,48.2624,7040.0
2021-12-29 13:35:00,52.09,52.1,52.08,52.08,4706.0,48.2624,48.2717,48.2531,48.2531,4706.0
2021-12-29 13:40:00,52.08,52.14,52.08,52.11,4253.0,48.2531,48.3087,48.2531,48.2809,4253.0
2021-12-29 13:45:00,52.11,52.14,52.06,52.06,2309.0,48.2809,48.3087,48.2346,48.2346,2309.0
2021-12-29 13:50:00,52.05,52.1,52.02,52.1,11510.0,48.2253,48.2717,48.1975,48.2717,11510.0
2021-12-29 13:55:00,52.1,52.14,52.09,52.09,4439.0,48.2717,48.3087,48.2624,48.2624,4439.0
2021-12-29 14:00:00,52.09,52.11,52.06,52.1,3876.0,48.2624,48.2809,48.2346,48.2717,3876.0
2021-12-29 14:05:00,52.09,52.17,52.08,52.13,4894.0,48.2624,48.3365,48.2531,48.2995,4894.0
2021-12-29 14:10:00,52.13,52.14,52.09,52.14,2460.0,48.2995,48.3087,48.2624,48.3087,2460.0
2021-12-29 14:15:00,52.14,52.14,52.09,52.1,3702.0,48.3087,48.3087,48.2624,48.2717,3702.0
2021-12-29 14:20:00,52.1,52.1,52.03,52.03,5805.0,48.2717,48.2717,48.2068,48.2068,5805.0
2021-12-29 14:25:00,52.04,52.06,51.99,52.06,3278.0,48.2161,48.2346,48.1698,48.2346,3278.0
2021-12-29 14:30:00,52.04,52.05,52.01,52.02,2780.0,48.2161,48.2253,48.1883,48.1975,2780.0
2021-12-29 14:35:00,52.02,52.04,52.0,52.01,6971.0,48.1975,48.2161,48.179,48.1883,6971.0
2021-12-29 14:40:00,52.01,52.02,51.97,52.0,3409.0,48.1883,48.1975,48.1512,48.179,3409.0
2021-12-29 14:45:00,52.02,52.02,51.99,51.99,2367.0,48.1975,48.1975,48.1698,48.1698,2367.0
2021-12-29 14:50:00,51.96,52.02,51.96,51.99,2982.0,48.142,48.1975,48.142,48.1698,2982.0
2021-12-29 14:55:00,51.99,52.02,51.97,52.02,3872.0,48.1698,48.1975,48.1512,48.1975,3872.0
2021-12-29 15:00:00,52.03,52.08,52.01,52.07,7832.0,48.2068,48.2531,48.1883,48.2439,7832.0
2021-12-29 15:05:00,52.06,52.09,52.02,52.09,2885.0,48.2346,48.2624,48.1975,48.2624,2885.0
2021-12-29 15:10:00,52.08,52.09,52.02,52.06,9387.0,48.2531,48.2624,48.1975,48.2346,9387.0
2021-12-29 15:15:00,52.08,52.13,52.05,52.1,3499.0,48.2531,48.2995,48.2253,48.2717,3499.0
2021-12-29 15:20:00,52.09,52.11,52.05,52.1,5656.0,48.2624,48.2809,48.2253,48.2717,5656.0
2021-12-29 15:25:00,52.09,52.09,52.04,52.06,4613.0,48.2624,48.2624,48.2161,48.2346,4613.0
2021-12-29 15:30:00,52.05,52.11,52.02,52.09,5256.0,48.2253,48.2809,48.1975,48.2624,5256.0
2021-12-29 15:35:00,52.09,52.11,51.99,52.0,6773.0,48.2624,48.2809,48.1698,48.179,6773.0
2021-12-29 15:40:00,51.97,52.06,51.97,52.04,6766.0,48.1512,48.2346,48.1512,48.2161,6766.0
2021-12-29 15:45:00,52.04,52.14,52.03,52.1,12226.0,48.2161,48.3087,48.2068,48.2717,12226.0
2021-12-29 15:50:00,52.09,52.12,52.05,52.06,22840.0,48.2624,48.2902,48.2253,48.2346,22840.0
2021-12-29 15:55:00,52.06,52.06,51.9,51.95,44050.0,48.2346,48.2346,48.0864,48.1327,44050.0
2021-12-30 09:30:00,51.93,52.32,51.93,52.32,10426.0,48.1142,48.4755,48.1142,48.4755,10426.0
2021-12-30 09:35:00,52.28,52.37,52.26,52.37,6040.0,48.4384,48.5218,48.4199,48.5218,6040.0
2021-12-30 09:40:00,52.28,52.35,51.95,52.0,6025.0,48.4384,48.5033,48.1327,48.179,6025.0
2021-12-30 09:45:00,51.98,52.25,51.98,52.25,3651.0,48.1605,48.4106,48.1605,48.4106,3651.0
2021-12-30 09:50:00,52.3,52.39,52.29,52.29,5151.0,48.457,48.5404,48.4477,48.4477,5151.0
2021-12-30 09:55:00,52.27,52.3,52.19,52.19,2552.0,48.4292,48.457,48.3551,48.3551,2552.0
2021-12-30 10:00:00,52.17,52.29,52.17,52.28,3488.0,48.3365,48.4477,48.3365,48.4384,3488.0
2021-12-30 10:05:00,52.28,52.45,52.25,52.36,6011.0,48.4384,48.5959,48.4106,48.5126,6011.0
2021-12-30 10:10:00,52.34,52.42,52.33,52.34,2417.0,48.494,48.5682,48.4848,48.494,2417.0
2021-12-30 10:15:00,52.32,52.41,52.31,52.33,9659.0,48.4755,48.5589,48.4662,48.4848,9659.0
2021-12-30 10:20:00,52.32,52.32,52.2,52.27,1506.0,48.4755,48.4755,48.3643,48.4292,1506.0
2021-12-30 10:25:00,52.32,52.32,52.2,52.2,1977.0,48.4755,48.4755,48.3643,48.3643,1977.0
2021-12-30 10:30:00,52.3,52.32,52.24,52.28,5529.0,48.457,48.4755,48.4014,48.4384,5529.0
2021-12-30 10:35:00,52.28,52.29,52.24,52.24,2400.0,48.4384,48.4477,48.4014,48.4014,2400.0
2021-12-30 10:40:00,52.25,52.28,52.19,52.28,7646.0,48.4106,48.4384,48.3551,48.4384,7646.0
2021-12-30 10:45:00,52.28,52.28,52.19,52.19,1816.0,48.4384,48.4384,48.3551,48.3551,1816.0
2021-12-30 10:50:00,52.18,52.18,52.09,52.1,3500.0,48.3458,48.3458,48.2624,48.2717,3500.0
2021-12-30 10:55:00,52.11,52.2,52.09,52.18,6990.0,48.2809,48.3643,48.2624,48.3458,6990.0
2021-12-30 11:00:00,52.18,52.22,52.12,52.21,1985.0,48.3458,48.3828,48.2902,48.3736,1985.0
2021-12-30 11:05:00,52.19,52.22,52.15,52.18,4526.0,48.3551,48.3828,48.318,48.3458,4526.0
2021-12-30 11:10:00,52.18,52.22,52.18,52.21,4431.0,48.3458,48.3828,48.3458,48.3736,4431.0
2021-12-30 11:15:00,52.18,52.19,52.13,52.14,2183.0,48.3458,48.3551,48.2995,48.3087,2183.0
2021-12-30 11:20:00,52.13,52.15,52.06,52.09,1953.0,48.2995,48.318,48.2346,48.2624,1953.0
2021-12-30 11:25:00,52.09,52.16,52.09,52.15,2468.0,48.2624,48.3273,48.2624,48.318,2468.0
2021-12-30 11:30:00,52.15,52.17,52.15,52.16,5135.0,48.318,48.3365,48.318,48.3273,5135.0
2021-12-30 11:35:00,52.14,52.16,52.12,52.14,3600.0,48.3087,48.3273,48.2902,48.3087,3600.0
2021-12-30 11:40:00,52.14,52.15,52.05,52.08,3097.0,48.3087,48.318,48.2253,48.2531,3097.0
2021-12-30 11:45:00,52.08,52.09,52.05,52.05,2968.0,48.2531,48.2624,48.2253,48.2253,2968.0
2021-12-30 11:50:00,52.06,52.09,52.04,52.05,2759.0,48.2346,48.2624,48.2161,48.2253,2759.0
2021-12-30 11:55:00,52.09,52.11,52.03,52.03,3202.0,48.2624,48.2809,48.2068,48.2068,3202.0
2021-12-30 12:00:00,52.02,52.03,52.0,52.01,2641.0,48.1975,48.2068,48.179,48.1883,2641.0
2021-12-30 12:05:00,52.01,52.03,51.95,51.95,4740.0,48.1883,48.2068,48.1327,48.1327,4740.0
2021-12-30 12:10:00,51.98,51.98,51.92,51.92,6023.0,48.1605,48.1605,48.1049,48.1049,6023.0
2021-12-30 12:15:00,51.93,51.93,51.88,51.9,4460.0,48.1142,48.1142,48.0678,48.0864,4460.0
2021-12-30 12:20:00,51.92,51.94,51.9,51.94,1978.0,48.1049,48.1234,48.0864,48.1234,1978.0
2021-12-30 12:25:00,51.93,51.93,51.89,51.91,1433.0,48.1142,48.1142,48.0771,48.0956,1433.0
2021-12-30 12:30:00,51.91,51.91,51.87,51.88,2120.0,48.0956,48.0956,48.0586,48.0678,2120.0
2021-12-30 12:35:00,51.89,51.93,51.87,51.9,6522.0,48.0771,48.1142,48.0586,48.0864,6522.0
2021-12-30 12:40:00,51.89,51.92,51.89,51.89,4185.0,48.0771,48.1049,48.0771,48.0771,4185.0
2021-12-30 12:45:00,51.92,51.98,51.91,51.97,2877.0,48.1049,48.1605,48.0956,48.1512,2877.0
2021-12-30 12:50:00,51.97,51.98,51.96,51.96,1097.0,48.1512,48.1605,48.142,48.142,1097.0
2021-12-30 12:55:00,51.97,52.0,51.95,51.96,10062.0,48.1512,48.179,48.1327,48.142,10062.0
2021-12-30 13:00:00,51.96,51.96,51.9,51.91,5465.0,48.142,48.142,48.0864,48.0956,5465.0
2021-12-30 13:05:00,51.91,51.93,51.89,51.91,10494.0,48.0956,48.1142,48.0771,48.0956,10494.0
2021-12-30 13:10:00,51.9,51.93,51.89,51.91,11624.0,48.0864,48.1142,48.0771,48.0956,11624.0
2021-12-30 13:15:00,51.89,51.91,51.89,51.9,3081.0,48.0771,48.0956,48.0771,48.0864,3081.0
2021-12-30 13:20:00,51.9,51.92,51.89,51.89,3140.0,48.0864,48.1049,48.0771,48.0771,3140.0
2021-12-30 13:25:00,51.9,51.93,51.89,51.89,2565.0,48.0864,48.1142,48.0771,48.0771,2565.0
2021-12-30 13:30:00,51.9,51.95,51.89,51.93,5052.0,48.0864,48.1327,48.0771,48.1142,5052.0
2021-12-30 13:35:00,51.93,51.93,51.91,51.91,4190.0,48.1142,48.1142,48.0956,48.0956,4190.0
2021-12-30 13:40:00,51.91,51.97,51.89,51.94,3680.0,48.0956,48.1512,48.0771,48.1234,3680.0
2021-12-30 13:45:00,51.94,51.98,51.94,51.95,4032.0,48.1234,48.1605,48.1234,48.1327,4032.0
2021-12-30 13:50:00,51.95,51.98,51.92,51.92,6318.0,48.1327,48.1605,48.1049,48.1049,6318.0
2021-12-30 13:55:00,51.89,51.91,51.87,51.89,2674.0,48.0771,48.0956,48.0586,48.0771,2674.0
2021-12-30 14:00:00,51.89,51.9,51.87,51.89,4446.0,48.0771,48.0864,48.0586,48.0771,4446.0
2021-12-30 14:05:00,51.9,51.91,51.86,51.88,5083.0,48.0864,48.0956,48.0493,48.0678,5083.0
2021-12-30 14:10:00,51.87,51.9,51.85,51.89,2341.0,48.0586,48.0864,48.04,48.0771,2341.0
2021-12-30 14:15:00,51.91,51.97,51.91,51.94,3233.0,48.0956,48.1512,48.0956,48.1234,3233.0
2021-12-30 14:20:00,51.94,51.96,51.94,51.95,4708.0,48.1234,48.142,48.1234,48.1327,4708.0
2021-12-30 14:25:00,51.95,51.96,51.92,51.92,2950.0,48.1327,48.142,48.1049,48.1049,2950.0
2021-12-30 14:30:00,51.89,51.92,51.85,51.89,2954.0,48.0771,48.1049,48.04,48.0771,2954.0
2021-12-30 14:35:00,51.89,51.9,51.86,51.86,3025.0,48.0771,48.0864,48.0493,48.0493,3025.0
2021-12-30 14:40:00,51.86,51.87,51.79,51.79,3195.0,48.0493,48.0586,47.9844,47.9844,3195.0
2021-12-30 14:45:00,51.81,51.81,51.78,51.79,2369.0,48.003,48.003,47.9752,47.9844,2369.0
2021-12-30 14:50:00,51.78,51.78,51.74,51.75,3259.0,47.9752,47.9752,47.9381,47.9474,3259.0
2021-12-30 14:55:00,51.74,51.77,51.73,51.77,3710.0,47.9381,47.9659,47.9289,47.9659,3710.0
2021-12-30 15:00:00,51.77,51.77,51.71,51.73,4262.0,47.9659,47.9659,47.9103,47.9289,4262.0
2021-12-30 15:05:00,51.72,51.73,51.65,51.68,3179.0,47.9196,47.9289,47.8547,47.8825,3179.0
2021-12-30 15:10:00,51.68,51.7,51.64,51.66,4808.0,47.8825,47.9011,47.8455,47.864,4808.0
2021-12-30 15:15:00,51.68,51.7,51.65,51.69,5224.0,47.8825,47.9011,47.8547,47.8918,5224.0
2021-12-30 15:20:00,51.69,51.72,51.69,51.7,3758.0,47.8918,47.9196,47.8918,47.9011,3758.0
2021-12-30 15:25:00,51.69,51.75,51.67,51.75,9365.0,47.8918,47.9474,47.8733,47.9474,9365.0
2021-12-30 15:30:00,51.79,51.81,51.73,51.75,5692.0,47.9844,48.003,47.9289,47.9474,5692.0
2021-12-30 15:35:00,51.75,51.8,51.73,51.75,4390.0,47.9474,47.9937,47.9289,47.9474,4390.0
2021-12-30 15:40:00,51.74,51.77,51.7,51.77,6643.0,47.9381,47.9659,47.9011,47.9659,6643.0
2021-12-30 15:45:00,51.78,51.8,51.7,51.71,15498.0,47.9752,47.9937,47.9011,47.9103,15498.0
2021-12-30 15:50:00,51.7,51.72,51.61,51.64,30456.0,47.9011,47.9196,47.8177,47.8455,30456.0
2021-12-30 15:55:00,51.65,51.66,51.48,51.49,85819.0,47.8547,47.864,47.6972,47.7065,85819.0
2021-12-31 09:30:00,51.26,51.66,51.26,51.54,10001.0,47.4934,47.864,47.4934,47.7528,10001.0
2021-12-31 09:35:00,51.54,51.61,51.51,51.59,2189.0,47.7528,47.8177,47.725,47.7991,2189.0
2021-12-31 09:40:00,51.59,51.64,51.44,51.48,2339.0,47.7991,47.8455,47.6602,47.6972,2339.0
2021-12-31 09:45:00,51.49,51.67,51.49,51.67,1991.0,47.7065,47.8733,47.7065,47.8733,1991.0
2021-12-31 09:50:00,51.66,51.87,51.62,51.87,2203.0,47.864,48.0586,47.8269,48.0586,2203.0
2021-12-31 09:55:00,51.88,51.88,51.69,51.72,5592.0,48.0678,48.0678,47.8918,47.9196,5592.0
2021-12-31 10:00:00,51.71,51.75,51.58,51.75,5182.0,47.9103,47.9474,47.7899,47.9474,5182.0
2021-12-31 10:05:00,51.86,51.9,51.85,51.88,3860.0,48.0493,48.0864,48.04,48.0678,3860.0
2021-12-31 10:10:00,51.86,51.95,51.83,51.84,26911.0,48.0493,48.1327,48.0215,48.0308,26911.0
2021-12-31 10:15:00,51.82,51.82,51.76,51.77,1584.0,48.0122,48.0122,47.9567,47.9659,1584.0
2021-12-31 10:20:00,51.74,51.81,51.73,51.8,2919.0,47.9381,48.003,47.9289,47.9937,2919.0
2021-12-31 10:25:00,51.76,51.77,51.71,51.75,6807.0,47.9567,47.9659,47.9103,47.9474,6807.0
2021-12-31 10:30:00,51.74,51.75,51.71,51.74,4561.0,47.9381,47.9474,47.9103,47.9381,4561.0
2021-12-31 10:35:00,51.73,51.8,51.73,51.77,4903.0,47.9289,47.9937,47.9289,47.9659,4903.0
2021-12-31 10:40:00,51.76,51.78,51.71,51.78,6994.0,47.9567,47.9752,47.9103,47.9752,6994.0
2021-12-31 10:45:00,51.78,51.81,51.75,51.77,1325.0,47.9752,48.003,47.9474,47.9659,1325.0
2021-12-31 10:50:00,51.73,51.78,51.67,51.74,11217.0,47.9289,47.9752,47.8733,47.9381,11217.0
2021-12-31 10:55:00,51.76,51.78,51.68,51.71,19698.0,47.9567,47.9752,47.8825,47.9103,19698.0
2021-12-31 11:00:00,51.71,51.76,51.62,51.62,6240.0,47.9103,47.9567,47.8269,47.8269,6240.0
2021-12-31 11:05:00,51.63,51.68,51.57,51.68,32140.0,47.8362,47.8825,47.7806,47.8825,32140.0
2021-12-31 11:10:00,51.66,51.83,51.6,51.83,38057.0,47.864,48.0215,47.8084,48.0215,38057.0
2021-12-31 11:15:00,51.84,52.01,51.84,51.97,9153.0,48.0308,48.1883,48.0308,48.1512,9153.0
2021-12-31 11:20:00,52.03,52.04,51.99,52.01,4134.0,48.2068,48.2161,48.1698,48.1883,4134.0
2021-12-31 11:25:00,52.0,52.03,51.96,51.97,4350.0,48.179,48.2068,48.142,48.1512,4350.0
2021-12-31 11:30:00,52.02,52.02,51.93,51.96,3047.0,48.1975,48.1975,48.1142,48.142,3047.0
2021-12-31 11:35:00,51.97,51.97,51.9,51.91,960.0,48.1512,48.1512,48.0864,48.0956,960.0
2021-12-31 11:40:00,51.92,51.95,51.91,51.92,2701.0,48.1049,48.1327,48.0956,48.1049,2701.0
2021-12-31 11:45:00,51.93,51.94,51.87,51.88,5900.0,48.1142,48.1234,48.0586,48.0678,5900.0
2021-12-31 11:50:00,51.9,51.92,51.89,51.89,1412.0,48.0864,48.1049,48.0771,48.0771,1412.0
2021-12-31 11:55:00,51.89,51.94,51.88,51.94,6202.0,48.0771,48.1234,48.0678,48.1234,6202.0
2021-12-31 12:00:00,51.92,52.0,51.89,51.98,2978.0,48.1049,48.179,48.0771,48.1605,2978.0
2021-12-31 12:05:00,51.97,51.99,51.95,51.97,1823.0,48.1512,48.1698,48.1327,48.1512,1823.0
2021-12-31 12:10:00,51.96,51.99,51.96,51.96,2913.0,48.142,48.1698,48.142,48.142,2913.0
2021-12-31 12:15:00,51.95,51.96,51.92,51.94,2045.0,48.1327,48.142,48.1049,48.1234,2045.0
2021-12-31 12:20:00,51.94,51.96,51.91,51.95,6459.0,48.1234,48.142,48.0956,48.1327,6459.0
2021-12-31 12:25:00,51.93,51.95,51.92,51.92,3162.0,48.1142,48.1327,48.1049,48.1049,3162.0
2021-12-31 12:30:00,51.91,51.93,51.89,51.93,3602.0,48.0956,48.1142,48.0771,48.1142,3602.0
2021-12-31 12:35:00,51.93,52.02,51.93,52.02,6924.0,48.1142,48.1975,48.1142,48.1975,6924.0
2021-12-31 12:40:00,52.02,52.04,52.01,52.01,2413.0,48.1975,48.2161,48.1883,48.1883,2413.0
2021-12-31 12:45:00,52.05,52.1,52.01,52.09,6368.0,48.2253,48.2717,48.1883,48.2624,6368.0
2021-12-31 12:50:00,52.1,52.19,52.1,52.19,2133.0,48.2717,48.3551,48.2717,48.3551,2133.0
2021-12-31 12:55:00,52.18,52.26,52.17,52.26,6666.0,48.3458,48.4199,48.3365,48.4199,6666.0
2021-12-31 13:00:00,52.26,52.26,52.21,52.22,1837.0,48.4199,48.4199,48.3736,48.3828,1837.0
2021-12-31 13:05:00,52.22,52.26,52.21,52.26,7478.0,48.3828,48.4199,48.3736,48.4199,7478.0
2021-12-31 13:10:00,52.25,52.3,52.21,52.25,19368.0,48.4106,48.457,48.3736,48.4106,19368.0
2021-12-31 13:15:00,52.23,52.3,52.22,52.3,2852.0,48.3921,48.457,48.3828,48.457,2852.0
2021-12-31 13:20:00,52.3,52.32,52.28,52.29,5912.0,48.457,48.4755,48.4384,48.4477,5912.0
2021-12-31 13:25:00,52.28,52.31,52.26,52.28,3638.0,48.4384,48.4662,48.4199,48.4384,3638.0
2021-12-31 13:30:00,52.3,52.32,52.28,52.3,3001.0,48.457,48.4755,48.4384,48.457,3001.0
2021-12-31 13:35:00,52.31,52.35,52.3,52.33,4625.0,48.4662,48.5033,48.457,48.4848,4625.0
2021-12-31 13:40:00,52.33,52.35,52.32,52.35,8930.0,48.4848,48.5033,48.4755,48.5033,8930.0
2021-12-31 13:45:00,52.35,52.39,52.32,52.34,9447.0,48.5033,48.5404,48.4755,48.494,9447.0
2021-12-31 13:50:00,52.36,52.42,52.36,52.42,2653.0,48.5126,48.5682,48.5126,48.5682,2653.0
2021-12-31 13:55:00,52.43,52.47,52.4,52.47,3512.0,48.5774,48.6145,48.5496,48.6145,3512.0
2021-12-31 14:00:00,52.46,52.47,52.36,52.37,10550.0,48.6052,48.6145,48.5126,48.5218,10550.0
2021-12-31 14:05:00,52.36,52.4,52.33,52.34,6653.0,48.5126,48.5496,48.4848,48.494,6653.0
2021-12-31 14:10:00,52.32,52.37,52.32,52.35,5465.0,48.4755,48.5218,48.4755,48.5033,5465.0
2021-12-31 14:15:00,52.35,52.36,52.28,52.31,4958.0,48.5033,48.5126,48.4384,48.4662,4958.0
2021-12-31 14:20:00,52.31,52.35,52.31,52.31,2680.0,48.4662,48.5033,48.4662,48.4662,2680.0
2021-12-31 14:25:00,52.32,52.42,52.3,52.35,12989.0,48.4755,48.5682,48.457,48.5033,12989.0
2021-12-31 14:30:00,52.33,52.36,52.31,52.32,2430.0,48.4848,48.5126,48.4662,48.4755,2430.0
2021-12-31 14:35:00,52.3,52.31,52.23,52.26,3868.0,48.457,48.4662,48.3921,48.4199,3868.0
2021-12-31 14:40:00,52.24,52.24,52.17,52.17,5205.0,48.4014,48.4014,48.3365,48.3365,5205.0
2021-12-31 14:45:00,52.17,52.17,52.12,52.14,2884.0,48.3365,48.3365,48.2902,48.3087,2884.0
2021-12-31 14:50:00,52.13,52.18,52.13,52.15,6378.0,48.2995,48.3458,48.2995,48.318,6378.0
2021-12-31 14:55:00,52.14,52.21,52.1,52.2,6410.0,48.3087,48.3736,48.2717,48.3643,6410.0
2021-12-31 15:00:00,52.22,52.26,52.2,52.26,4118.0,48.3828,48.4199,48.3643,48.4199,4118.0
2021-12-31 15:05:00,52.27,52.32,52.25,52.26,3797.0,48.4292,48.4755,48.4106,48.4199,3797.0
2021-12-31 15:10:00,52.26,52.3,52.24,52.28,7156.0,48.4199,48.457,48.4014,48.4384,7156.0
2021-12-31 15:15:00,52.25,52.35,52.25,52.34,6273.0,48.4106,48.5033,48.4106,48.494,6273.0
2021-12-31 15:20:00,52.34,52.36,52.33,52.34,6766.0,48.494,48.5126,48.4848,48.494,6766.0
2021-12-31 15:25:00,52.36,52.39,52.34,52.34,9525.0,48.5126,48.5404,48.494,48.494,9525.0
2021-12-31 15:30:00,52.33,52.39,52.31,52.35,13378.0,48.4848,48.5404,48.4662,48.5033,13378.0
2021-12-31 15:35:00,52.37,52.37,52.33,52.35,17887.0,48.5218,48.5218,48.4848,48.5033,17887.0
2021-12-31 15:40:00,52.34,52.44,52.31,52.42,19079.0,48.494,48.5867,48.4662,48.5682,19079.0
2021-12-31 15:45:00,52.41,52.47,52.37,52.44,33934.0,48.5589,48.6145,48.5218,48.5867,33934.0
2021-12-31 15:50:00,52.43,52.46,52.34,52.35,36450.0,48.5774,48.6052,48.494,48.5033,36450.0
2021-12-31 15:55:00,52.33,52.44,52.19,52.25,49088.0,48.4848,48.5867,48.3551,48.4106,49088.0
2022-01-03 09:30:00,52.19,52.61,52.19,52.61,22780.0,48.3551,48.7442,48.3551,48.7442,22780.0
2022-01-03 09:35:00,52.61,52.83,52.54,52.83,13412.0,48.7442,48.948,48.6793,48.948,13412.0
2022-01-03 09:40:00,52.78,52.93,52.78,52.88,8067.0,48.9017,49.0407,48.9017,48.9944,8067.0
2022-01-03 09:45:00,52.88,52.9,52.48,52.49,10477.0,48.9944,49.0129,48.6237,48.633,10477.0
2022-01-03 09:50:00,52.49,52.81,52.48,52.81,8307.0,48.633,48.9295,48.6237,48.9295,8307.0
2022-01-03 09:55:00,52.8,53.14,52.77,53.02,10239.0,48.9202,49.2352,48.8924,49.1241,10239.0
2022-01-03 10:00:00,53.06,53.21,53.05,53.13,6375.0,49.1611,49.3001,49.1519,49.226,6375.0
2022-01-03 10:05:00,53.15,53.15,52.95,53.05,7421.0,49.2445,49.2445,49.0592,49.1519,7421.0
2022-01-03 10:10:00,53.07,53.32,53.06,53.32,8652.0,49.1704,49.402,49.1611,49.402,8652.0
2022-01-03 10:15:00,53.27,53.35,53.23,53.3,20230.0,49.3557,49.4298,49.3186,49.3835,20230.0
2022-01-03 10:20:00,53.26,53.44,53.26,53.41,6209.0,49.3464,49.5132,49.3464,49.4854,6209.0
2022-01-03 10:25:00,53.45,53.45,53.34,53.36,11177.0,49.5225,49.5225,49.4206,49.4391,11177.0
2022-01-03 10:30:00,53.39,53.4,53.0,53.05,12804.0,49.4669,49.4761,49.1055,49.1519,12804.0
2022-01-03 10:35:00,53.06,53.29,53.04,53.25,8978.0,49.1611,49.3742,49.1426,49.3372,8978.0
2022-01-03 10:40:00,53.23,53.24,53.12,53.17,10373.0,49.3186,49.3279,49.2167,49.263,10373.0
2022-01-03 10:45:00,53.19,53.23,53.04,53.18,21576.0,49.2816,49.3186,49.1426,49.2723,21576.0
2022-01-03 10:50:00,53.14,53.17,53.01,53.02,7444.0,49.2352,49.263,49.1148,49.1241,7444.0
2022-01-03 10:55:00,53.01,53.04,52.81,52.84,12290.0,49.1148,49.1426,48.9295,48.9573,12290.0
2022-01-03 11:00:00,52.91,52.98,52.89,52.98,5302.0,49.0221,49.087,49.0036,49.087,5302.0
2022-01-03 11:05:00,52.97,53.04,52.94,52.98,8340.0,49.0777,49.1426,49.0499,49.087,8340.0
2022-01-03 11:10:00,52.96,52.96,52.76,52.79,11613.0,49.0685,49.0685,48.8832,48.911,11613.0
2022-01-03 11:15:00,52.77,52.79,52.7,52.78,9711.0,48.8924,48.911,48.8276,48.9017,9711.0
2022-01-03 11:20:00,52.77,52.9,52.77,52.9,5915.0,48.8924,49.0129,48.8924,49.0129,5915.0
2022-01-03 11:25:00,52.9,52.93,52.82,52.93,13772.0,49.0129,49.0407,48.9388,49.0407,13772.0
2022-01-03 11:30:00,52.94,52.95,52.86,52.86,7735.0,49.0499,49.0592,48.9758,48.9758,7735.0
2022-01-03 11:35:00,52.86,52.87,52.59,52.59,8624.0,48.9758,48.9851,48.7257,48.7257,8624.0
2022-01-03 11:40:00,52.59,52.69,52.56,52.67,6536.0,48.7257,48.8183,48.6979,48.7998,6536.0
2022-01-03 11:45:00,52.68,52.81,52.67,52.73,8438.0,48.809,48.9295,48.7998,48.8554,8438.0
2022-01-03 11:50:00,52.74,52.74,52.57,52.68,6597.0,48.8646,48.8646,48.7071,48.809,6597.0
2022-01-03 11:55:00,52.7,52.73,52.6,52.6,19175.0,48.8276,48.8554,48.7349,48.7349,19175.0
2022-01-03 12:00:00,52.59,52.6,52.55,52.6,6455.0,48.7257,48.7349,48.6886,48.7349,6455.0
2022-01-03 12:05:00,52.61,52.62,52.49,52.51,6169.0,48.7442,48.7535,48.633,48.6515,6169.0
2022-01-03 12:10:00,52.51,52.52,52.4,52.4,9363.0,48.6515,48.6608,48.5496,48.5496,9363.0
2022-01-03 12:15:00,52.38,52.42,52.34,52.38,6972.0,48.5311,48.5682,48.494,48.5311,6972.0
2022-01-03 12:20:00,52.37,52.42,52.36,52.36,8222.0,48.5218,48.5682,48.5126,48.5126,8222.0
2022-01-03 12:25:00,52.37,52.43,52.37,52.4,7043.0,48.5218,48.5774,48.5218,48.5496,7043.0
2022-01-03 12:30:00,52.39,52.41,52.37,52.39,7369.0,48.5404,48.5589,48.5218,48.5404,7369.0
2022-01-03 12:35:00,52.39,52.4,52.29,52.3,8649.0,48.5404,48.5496,48.4477,48.457,8649.0
2022-01-03 12:40:00,52.3,52.31,52.26,52.29,6800.0,48.457,48.4662,48.4199,48.4477,6800.0
2022-01-03 12:45:00,52.3,52.39,52.3,52.39,4721.0,48.457,48.5404,48.457,48.5404,4721.0
2022-01-03 12:50:00,52.45,52.51,52.45,52.48,7118.0,48.5959,48.6515,48.5959,48.6237,7118.0
2022-01-03 12:55:00,52.48,52.56,52.48,52.51,9830.0,48.6237,48.6979,48.6237,48.6515,9830.0
2022-01-03 13:00:00,52.52,52.58,52.51,52.57,6900.0,48.6608,48.7164,48.6515,48.7071,6900.0
2022-01-03 13:05:00,52.59,52.59,52.51,52.51,7158.0,48.7257,48.7257,48.6515,48.6515,7158.0
2022-01-03 13:10:00,52.48,52.54,52.45,52.5,3588.0,48.6237,48.6793,48.5959,48.6423,3588.0
2022-01-03 13:15:00,52.48,52.56,52.48,52.54,6611.0,48.6237,48.6979,48.6237,48.6793,6611.0
2022-01-03 13:20:00,52.54,52.54,52.49,52.51,5528.0,48.6793,48.6793,48.633,48.6515,5528.0
2022-01-03 13:25:00,52.52,52.55,52.51,52.54,6456.0,48.6608,48.6886,48.6515,48.6793,6456.0
2022-01-03 13:30:00,52.53,52.55,52.49,52.55,7859.0,48.6701,48.6886,48.633,48.6886,7859.0
2022-01-03 13:35:00,52.53,52.62,52.53,52.6,15816.0,48.6701,48.7535,48.6701,48.7349,15816.0
2022-01-03 13:40:00,52.61,52.61,52.53,52.57,10948.0,48.7442,48.7442,48.6701,48.7071,10948.0
2022-01-03 13:45:00,52.58,52.6,52.51,52.59,11305.0,48.7164,48.7349,48.6515,48.7257,11305.0
2022-01-03 13:50:00,52.59,52.59,52.54,52.58,6546.0,48.7257,48.7257,48.6793,48.7164,6546.0
2022-01-03 13:55:00,52.58,52.64,52.58,52.64,10864.0,48.7164,48.772,48.7164,48.772,10864.0
2022-01-03 14:00:00,52.64,52.66,52.58,52.66,12524.0,48.772,48.7905,48.7164,48.7905,12524.0
2022-01-03 14:05:00,52.66,52.73,52.65,52.72,8455.0,48.7905,48.8554,48.7813,48.8461,8455.0
2022-01-03 14:10:00,52.71,52.73,52.66,52.7,24054.0,48.8368,48.8554,48.7905,48.8276,24054.0
2022-01-03 14:15:00,52.7,52.75,52.7,52.75,6857.0,48.8276,48.8739,48.8276,48.8739,6857.0
2022-01-03 14:20:00,52.74,52.9,52.74,52.88,17163.0,48.8646,49.0129,48.8646,48.9944,17163.0
2022-01-03 14:25:00,52.88,52.88,52.84,52.87,11309.0,48.9944,48.9944,48.9573,48.9851,11309.0
2022-01-03 14:30:00,52.88,52.93,52.88,52.91,6101.0,48.9944,49.0407,48.9944,49.0221,6101.0
2022-01-03 14:35:00,52.93,52.93,52.91,52.93,6975.0,49.0407,49.0407,49.0221,49.0407,6975.0
2022-01-03 14:40:00,52.94,52.99,52.93,52.97,5129.0,49.0499,49.0963,49.0407,49.0777,5129.0
2022-01-03 14:45:00,52.99,53.01,52.95,52.95,7231.0,49.0963,49.1148,49.0592,49.0592,7231.0
2022-01-03 14:50:00,52.96,53.0,52.95,53.0,6932.0,49.0685,49.1055,49.0592,49.1055,6932.0
2022-01-03 14:55:00,53.0,53.04,52.99,53.04,10733.0,49.1055,49.1426,49.0963,49.1426,10733.0
2022-01-03 15:00:00,53.03,53.04,52.95,52.99,6343.0,49.1333,49.1426,49.0592,49.0963,6343.0
2022-01-03 15:05:00,52.99,53.0,52.96,52.99,7920.0,49.0963,49.1055,49.0685,49.0963,7920.0
2022-01-03 15:10:00,52.98,52.99,52.9,52.99,10862.0,49.087,49.0963,49.0129,49.0963,10862.0
2022-01-03 15:15:00,52.97,52.97,52.89,52.94,6634.0,49.0777,49.0777,49.0036,49.0499,6634.0
2022-01-03 15:20:00,52.94,53.01,52.94,52.99,8995.0,49.0499,49.1148,49.0499,49.0963,8995.0
2022-01-03 15:25:00,52.98,53.07,52.95,52.98,13286.0,49.087,49.1704,49.0592,49.087,13286.0
2022-01-03 15:30:00,52.99,53.12,52.98,53.12,20629.0,49.0963,49.2167,49.087,49.2167,20629.0
2022-01-03 15:35:00,53.12,53.14,53.01,53.06,23997.0,49.2167,49.2352,49.1148,49.1611,23997.0
2022-01-03 15:40:00,53.06,53.17,53.06,53.12,25276.0,49.1611,49.263,49.1611,49.2167,25276.0
2022-01-03 15:45:00,53.12,53.25,53.11,53.2,45019.0,49.2167,49.3372,49.2075,49.2908,45019.0
2022-01-03 15:50:00,53.22,53.25,53.12,53.16,63617.0,49.3094,49.3372,49.2167,49.2538,63617.0
2022-01-03 15:55:00,53.16,53.26,53.1,53.24,99461.0,49.2538,49.3464,49.1982,49.3279,99461.0
2022-01-04 09:30:00,53.6,53.94,53.54,53.56,31710.0,49.6614,49.9765,49.6059,49.6244,31710.0
2022-01-04 09:35:00,53.61,53.76,53.41,53.7,15663.0,49.6707,49.8097,49.4854,49.7541,15663.0
2022-01-04 09:40:00,53.76,54.02,53.75,53.96,8653.0,49.8097,50.0506,49.8004,49.995,8653.0
2022-01-04 09:45:00,53.98,54.01,53.76,53.86,8623.0,50.0135,50.0413,49.8097,49.9023,8623.0
2022-01-04 09:50:00,53.94,54.0,53.89,53.99,1949.0,49.9765,50.0321,49.9301,50.0228,1949.0
2022-01-04 09:55:00,54.09,54.11,54.03,54.05,2622.0,50.1154,50.134,50.0599,50.0784,2622.0
2022-01-04 10:00:00,54.03,54.03,53.87,54.03,2756.0,50.0599,50.0599,49.9116,50.0599,2756.0
2022-01-04 10:05:00,54.03,54.12,53.98,54.12,6223.0,50.0599,50.1432,50.0135,50.1432,6223.0
2022-01-04 10:10:00,54.09,54.16,54.08,54.12,6903.0,50.1154,50.1803,50.1062,50.1432,6903.0
2022-01-04 10:15:00,54.12,54.15,54.05,54.09,5004.0,50.1432,50.171,50.0784,50.1154,5004.0
2022-01-04 10:20:00,54.1,54.1,53.95,54.06,9799.0,50.1247,50.1247,49.9857,50.0876,9799.0
2022-01-04 10:25:00,54.06,54.07,53.88,54.06,16813.0,50.0876,50.0969,49.9209,50.0876,16813.0
2022-01-04 10:30:00,54.11,54.22,54.04,54.1,10596.0,50.134,50.2359,50.0691,50.1247,10596.0
2022-01-04 10:35:00,54.09,54.09,53.98,54.03,5474.0,50.1154,50.1154,50.0135,50.0599,5474.0
2022-01-04 10:40:00,54.05,54.1,54.0,54.01,5680.0,50.0784,50.1247,50.0321,50.0413,5680.0
2022-01-04 10:45:00,54.0,54.21,53.96,54.21,5243.0,50.0321,50.2266,49.995,50.2266,5243.0
2022-01-04 10:50:00,54.18,54.26,54.16,54.21,5745.0,50.1988,50.2729,50.1803,50.2266,5745.0
2022-01-04 10:55:00,54.21,54.22,53.89,53.93,18226.0,50.2266,50.2359,49.9301,49.9672,18226.0
2022-01-04 11:00:00,53.93,53.94,53.72,53.8,13412.0,49.9672,49.9765,49.7726,49.8468,13412.0
2022-01-04 11:05:00,53.83,53.99,53.79,53.99,8689.0,49.8745,50.0228,49.8375,50.0228,8689.0
2022-01-04 11:10:00,54.0,54.09,53.98,54.01,10341.0,50.0321,50.1154,50.0135,50.0413,10341.0
2022-01-04 11:15:00,54.01,54.07,53.98,54.07,8316.0,50.0413,50.0969,50.0135,50.0969,8316.0
2022-01-04 11:20:00,54.06,54.08,53.86,53.89,9023.0,50.0876,50.1062,49.9023,49.9301,9023.0
2022-01-04 11:25:00,53.87,53.89,53.76,53.88,10801.0,49.9116,49.9301,49.8097,49.9209,10801.0
2022-01-04 11:30:00,53.87,54.03,53.86,54.0,13373.0,49.9116,50.0599,49.9023,50.0321,13373.0
2022-01-04 11:35:00,54.0,54.1,53.96,54.07,7356.0,50.0321,50.1247,49.995,50.0969,7356.0
2022-01-04 11:40:00,54.07,54.18,54.07,54.14,5625.0,50.0969,50.1988,50.0969,50.1618,5625.0
2022-01-04 11:45:00,54.15,54.25,54.13,54.24,2977.0,50.171,50.2637,50.1525,50.2544,2977.0
2022-01-04 11:50:00,54.28,54.46,54.28,54.46,7055.0,50.2915,50.4583,50.2915,50.4583,7055.0
2022-01-04 11:55:00,54.45,54.54,54.44,54.51,8866.0,50.449,50.5324,50.4397,50.5046,8866.0
2022-01-04 12:00:00,54.52,54.54,54.4,54.45,8915.0,50.5138,50.5324,50.4027,50.449,8915.0
2022-01-04 12:05:00,54.42,54.46,54.36,54.4,7087.0,50.4212,50.4583,50.3656,50.4027,7087.0
2022-01-04 12:10:00,54.4,54.47,54.4,54.47,12344.0,50.4027,50.4675,50.4027,50.4675,12344.0
2022-01-04 12:15:00,54.46,54.56,54.46,54.54,6200.0,50.4583,50.5509,50.4583,50.5324,6200.0
2022-01-04 12:20:00,54.53,54.56,54.49,54.54,4661.0,50.5231,50.5509,50.486,50.5324,4661.0
2022-01-04 12:25:00,54.56,54.6,54.55,54.55,3772.0,50.5509,50.588,50.5416,50.5416,3772.0
2022-01-04 12:30:00,54.51,54.52,54.41,54.46,5464.0,50.5046,50.5138,50.4119,50.4583,5464.0
2022-01-04 12:35:00,54.49,54.54,54.49,54.51,6061.0,50.486,50.5324,50.486,50.5046,6061.0
2022-01-04 12:40:00,54.53,54.55,54.46,54.54,4673.0,50.5231,50.5416,50.4583,50.5324,4673.0
2022-01-04 12:45:00,54.52,54.55,54.45,54.48,13197.0,50.5138,50.5416,50.449,50.4768,13197.0
2022-01-04 12:50:00,54.49,54.57,54.49,54.55,13206.0,50.486,50.5602,50.486,50.5416,13206.0
2022-01-04 12:55:00,54.56,54.57,54.38,54.38,8687.0,50.5509,50.5602,50.3841,50.3841,8687.0
2022-01-04 13:00:00,54.4,54.4,54.28,54.32,5892.0,50.4027,50.4027,50.2915,50.3285,5892.0
2022-01-04 13:05:00,54.33,54.4,54.32,54.35,7671.0,50.3378,50.4027,50.3285,50.3563,7671.0
2022-01-04 13:10:00,54.38,54.39,54.34,54.37,9574.0,50.3841,50.3934,50.3471,50.3749,9574.0
2022-01-04 13:15:00,54.36,54.39,54.26,54.27,5820.0,50.3656,50.3934,50.2729,50.2822,5820.0
2022-01-04 13:20:00,54.26,54.3,54.25,54.27,6028.0,50.2729,50.31,50.2637,50.2822,6028.0
2022-01-04 13:25:00,54.28,54.28,54.23,54.26,2332.0,50.2915,50.2915,50.2452,50.2729,2332.0
2022-01-04 13:30:00,54.26,54.28,54.1,54.1,6254.0,50.2729,50.2915,50.1247,50.1247,6254.0
2022-01-04 13:35:00,54.1,54.23,54.09,54.23,27097.0,50.1247,50.2452,50.1154,50.2452,27097.0
2022-01-04 13:40:00,54.21,54.27,54.2,54.22,11061.0,50.2266,50.2822,50.2174,50.2359,11061.0
2022-01-04 13:45:00,54.23,54.28,54.23,54.27,6970.0,50.2452,50.2915,50.2452,50.2822,6970.0
2022-01-04 13:50:00,54.26,54.28,54.17,54.18,7211.0,50.2729,50.2915,50.1896,50.1988,7211.0
2022-01-04 13:55:00,54.19,54.2,54.12,54.18,7377.0,50.2081,50.2174,50.1432,50.1988,7377.0
2022-01-04 14:00:00,54.17,54.25,54.17,54.23,27457.0,50.1896,50.2637,50.1896,50.2452,27457.0
2022-01-04 14:05:00,54.24,54.3,54.24,54.29,8293.0,50.2544,50.31,50.2544,50.3007,8293.0
2022-01-04 14:10:00,54.29,54.39,54.29,54.37,14051.0,50.3007,50.3934,50.3007,50.3749,14051.0
2022-01-04 14:15:00,54.38,54.42,54.35,54.41,9114.0,50.3841,50.4212,50.3563,50.4119,9114.0
2022-01-04 14:20:00,54.41,54.43,54.37,54.39,6368.0,50.4119,50.4305,50.3749,50.3934,6368.0
2022-01-04 14:25:00,54.39,54.39,54.24,54.29,6104.0,50.3934,50.3934,50.2544,50.3007,6104.0
2022-01-04 14:30:00,54.3,54.39,54.3,54.38,7885.0,50.31,50.3934,50.31,50.3841,7885.0
2022-01-04 14:35:00,54.37,54.37,54.33,54.37,4865.0,50.3749,50.3749,50.3378,50.3749,4865.0
2022-01-04 14:40:00,54.37,54.42,54.37,54.42,5064.0,50.3749,50.4212,50.3749,50.4212,5064.0
2022-01-04 14:45:00,54.43,54.47,54.37,54.46,5802.0,50.4305,50.4675,50.3749,50.4583,5802.0
2022-01-04 14:50:00,54.47,54.49,54.45,54.47,6520.0,50.4675,50.486,50.449,50.4675,6520.0
2022-01-04 14:55:00,54.47,54.53,54.45,54.45,3424.0,50.4675,50.5231,50.449,50.449,3424.0
2022-01-04 15:00:00,54.45,54.5,54.44,54.48,7467.0,50.449,50.4953,50.4397,50.4768,7467.0
2022-01-04 15:05:00,54.48,54.59,54.48,54.55,5573.0,50.4768,50.5787,50.4768,50.5416,5573.0
2022-01-04 15:10:00,54.54,54.54,54.43,54.44,8855.0,50.5324,50.5324,50.4305,50.4397,8855.0
2022-01-04 15:15:00,54.43,54.49,54.37,54.37,39422.0,50.4305,50.486,50.3749,50.3749,39422.0
2022-01-04 15:20:00,54.35,54.45,54.33,54.45,16586.0,50.3563,50.449,50.3378,50.449,16586.0
2022-01-04 15:25:00,54.46,54.48,54.4,54.45,56569.0,50.4583,50.4768,50.4027,50.449,56569.0
2022-01-04 15:30:00,54.46,54.48,54.4,54.41,18827.0,50.4583,50.4768,50.4027,50.4119,18827.0
2022-01-04 15:35:00,54.41,54.51,54.41,54.48,19762.0,50.4119,50.5046,50.4119,50.4768,19762.0
2022-01-04 15:40:00,54.49,54.56,54.47,54.52,27879.0,50.486,50.5509,50.4675,50.5138,27879.0
2022-01-04 15:45:00,54.52,54.58,54.44,54.48,36131.0,50.5138,50.5694,50.4397,50.4768,36131.0
2022-01-04 15:50:00,54.45,54.51,54.42,54.47,66661.0,50.449,50.5046,50.4212,50.4675,66661.0
2022-01-04 15:55:00,54.46,54.47,54.33,54.34,183805.0,50.4583,50.4675,50.3378,50.3471,183805.0
2022-01-05 09:30:00,54.84,55.16,54.81,55.13,32901.0,50.8103,51.1068,50.7825,51.079,32901.0
2022-01-05 09:35:00,55.13,55.36,55.05,55.16,13044.0,51.079,51.2921,51.0049,51.1068,13044.0
2022-01-05 09:40:00,55.11,55.3,55.1,55.12,5455.0,51.0605,51.2365,51.0512,51.0698,5455.0
2022-01-05 09:45:00,55.09,55.14,54.83,54.93,7482.0,51.042,51.0883,50.8011,50.8937,7482.0
2022-01-05 09:50:00,55.03,55.08,54.9,54.9,7417.0,50.9864,51.0327,50.8659,50.8659,7417.0
2022-01-05 09:55:00,54.93,55.06,54.92,55.05,3496.0,50.8937,51.0142,50.8845,51.0049,3496.0
2022-01-05 10:00:00,55.04,55.13,54.83,54.86,12031.0,50.9956,51.079,50.8011,50.8289,12031.0
2022-01-05 10:05:00,54.88,54.99,54.83,54.98,8168.0,50.8474,50.9493,50.8011,50.94,8168.0
2022-01-05 10:10:00,54.98,55.16,54.98,55.08,6352.0,50.94,51.1068,50.94,51.0327,6352.0
2022-01-05 10:15:00,55.09,55.13,54.83,54.85,39251.0,51.042,51.079,50.8011,50.8196,39251.0
2022-01-05 10:20:00,54.87,54.87,54.73,54.76,76196.0,50.8381,50.8381,50.7084,50.7362,76196.0
2022-01-05 10:25:00,54.78,55.02,54.77,55.02,26430.0,50.7547,50.9771,50.7455,50.9771,26430.0
2022-01-05 10:30:00,54.96,55.03,54.91,54.91,9391.0,50.9215,50.9864,50.8752,50.8752,9391.0
2022-01-05 10:35:00,54.95,54.99,54.85,54.85,9362.0,50.9122,50.9493,50.8196,50.8196,9362.0
2022-01-05 10:40:00,54.87,55.04,54.85,55.04,7601.0,50.8381,50.9956,50.8196,50.9956,7601.0
2022-01-05 10:45:00,55.06,55.24,55.06,55.23,8713.0,51.0142,51.1809,51.0142,51.1717,8713.0
2022-01-05 10:50:00,55.25,55.25,55.13,55.2,8523.0,51.1902,51.1902,51.079,51.1439,8523.0
2022-01-05 10:55:00,55.21,55.23,54.9,54.96,9379.0,51.1531,51.1717,50.8659,50.9215,9379.0
2022-01-05 11:00:00,54.95,55.05,54.9,54.94,12235.0,50.9122,51.0049,50.8659,50.903,12235.0
2022-01-05 11:05:00,54.96,55.01,54.84,54.89,6494.0,50.9215,50.9678,50.8103,50.8567,6494.0
2022-01-05 11:10:00,54.88,55.02,54.85,55.02,8435.0,50.8474,50.9771,50.8196,50.9771,8435.0
2022-01-05 11:15:00,55.0,55.02,54.95,55.02,11372.0,50.9586,50.9771,50.9122,50.9771,11372.0
2022-01-05 11:20:00,55.03,55.15,55.03,55.14,7302.0,50.9864,51.0976,50.9864,51.0883,7302.0
2022-01-05 11:25:00,55.13,55.16,55.04,55.08,7471.0,51.079,51.1068,50.9956,51.0327,7471.0
2022-01-05 11:30:00,55.08,55.15,55.02,55.05,11917.0,51.0327,51.0976,50.9771,51.0049,11917.0
2022-01-05 11:35:00,55.05,55.07,55.03,55.04,6902.0,51.0049,51.0234,50.9864,50.9956,6902.0
2022-01-05 11:40:00,55.03,55.05,54.97,54.98,10589.0,50.9864,51.0049,50.9308,50.94,10589.0
2022-01-05 11:45:00,54.98,54.98,54.87,54.97,13010.0,50.94,50.94,50.8381,50.9308,13010.0
2022-01-05 11:50:00,54.99,55.01,54.9,54.91,6522.0,50.9493,50.9678,50.8659,50.8752,6522.0
2022-01-05 11:55:00,54.93,54.97,54.88,54.97,9574.0,50.8937,50.9308,50.8474,50.9308,9574.0
2022-01-05 12:00:00,54.99,55.07,54.95,54.98,8032.0,50.9493,51.0234,50.9122,50.94,8032.0
2022-01-05 12:05:00,54.98,55.07,54.94,55.07,7414.0,50.94,51.0234,50.903,51.0234,7414.0
2022-01-05 12:10:00,55.09,55.16,55.08,55.16,8088.0,51.042,51.1068,51.0327,51.1068,8088.0
2022-01-05 12:15:00,55.19,55.31,55.19,55.31,5723.0,51.1346,51.2458,51.1346,51.2458,5723.0
2022-01-05 12:20:00,55.33,55.45,55.33,55.4,16174.0,51.2643,51.3755,51.2643,51.3292,16174.0
2022-01-05 12:25:00,55.4,55.53,55.4,55.53,5193.0,51.3292,51.4496,51.3292,51.4496,5193.0
2022-01-05 12:30:00,55.53,55.56,55.47,55.51,8620.0,51.4496,51.4774,51.394,51.4311,8620.0
2022-01-05 12:35:00,55.53,55.6,55.33,55.34,24708.0,51.4496,51.5145,51.2643,51.2736,24708.0
2022-01-05 12:40:00,55.34,55.34,55.24,55.3,5465.0,51.2736,51.2736,51.1809,51.2365,5465.0
2022-01-05 12:45:00,55.29,55.29,55.2,55.24,9202.0,51.2273,51.2273,51.1439,51.1809,9202.0
2022-01-05 12:50:00,55.27,55.37,55.23,55.37,5746.0,51.2087,51.3014,51.1717,51.3014,5746.0
2022-01-05 12:55:00,55.36,55.49,55.36,55.49,9697.0,51.2921,51.4126,51.2921,51.4126,9697.0
2022-01-05 13:00:00,55.48,55.48,55.35,55.4,6762.0,51.4033,51.4033,51.2829,51.3292,6762.0
2022-01-05 13:05:00,55.37,55.38,55.27,55.3,9853.0,51.3014,51.3107,51.2087,51.2365,9853.0
2022-01-05 13:10:00,55.3,55.3,55.12,55.12,7283.0,51.2365,51.2365,51.0698,51.0698,7283.0
2022-01-05 13:15:00,55.15,55.22,55.14,55.21,7272.0,51.0976,51.1624,51.0883,51.1531,7272.0
2022-01-05 13:20:00,55.22,55.24,55.14,55.17,6498.0,51.1624,51.1809,51.0883,51.1161,6498.0
2022-01-05 13:25:00,55.16,55.2,55.13,55.18,5839.0,51.1068,51.1439,51.079,51.1253,5839.0
2022-01-05 13:30:00,55.19,55.23,55.16,55.2,8970.0,51.1346,51.1717,51.1068,51.1439,8970.0
2022-01-05 13:35:00,55.19,55.22,55.17,55.19,6629.0,51.1346,51.1624,51.1161,51.1346,6629.0
2022-01-05 13:40:00,55.2,55.2,55.09,55.11,6408.0,51.1439,51.1439,51.042,51.0605,6408.0
2022-01-05 13:45:00,55.11,55.13,55.07,55.07,7615.0,51.0605,51.079,51.0234,51.0234,7615.0
2022-01-05 13:50:00,55.08,55.17,55.04,55.15,8176.0,51.0327,51.1161,50.9956,51.0976,8176.0
2022-01-05 13:55:00,55.14,55.16,55.11,55.16,12375.0,51.0883,51.1068,51.0605,51.1068,12375.0
2022-01-05 14:00:00,55.14,55.24,55.05,55.08,13446.0,51.0883,51.1809,51.0049,51.0327,13446.0
2022-01-05 14:05:00,55.07,55.13,55.02,55.07,7102.0,51.0234,51.079,50.9771,51.0234,7102.0
2022-01-05 14:10:00,55.03,55.09,54.89,54.9,10525.0,50.9864,51.042,50.8567,50.8659,10525.0
2022-01-05 14:15:00,54.89,54.91,54.69,54.69,9756.0,50.8567,50.8752,50.6714,50.6714,9756.0
2022-01-05 14:20:00,54.66,54.67,54.5,54.51,11753.0,50.6436,50.6528,50.4953,50.5046,11753.0
2022-01-05 14:25:00,54.54,54.69,54.52,54.64,9974.0,50.5324,50.6714,50.5138,50.625,9974.0
2022-01-05 14:30:00,54.67,54.71,54.63,54.65,10403.0,50.6528,50.6899,50.6158,50.6343,10403.0
2022-01-05 14:35:00,54.66,54.8,54.64,54.71,13342.0,50.6436,50.7733,50.625,50.6899,13342.0
2022-01-05 14:40:00,54.71,54.71,54.58,54.6,12436.0,50.6899,50.6899,50.5694,50.588,12436.0
2022-01-05 14:45:00,54.58,54.68,54.51,54.68,35121.0,50.5694,50.6621,50.5046,50.6621,35121.0
2022-01-05 14:50:00,54.7,54.74,54.52,54.55,16260.0,50.6806,50.7177,50.5138,50.5416,16260.0
2022-01-05 14:55:00,54.56,54.73,54.56,54.68,22196.0,50.5509,50.7084,50.5509,50.6621,22196.0
2022-01-05 15:00:00,54.67,54.67,54.52,54.52,21105.0,50.6528,50.6528,50.5138,50.5138,21105.0
2022-01-05 15:05:00,54.53,54.56,54.4,54.5,47442.0,50.5231,50.5509,50.4027,50.4953,47442.0
2022-01-05 15:10:00,54.51,54.66,54.47,54.62,23245.0,50.5046,50.6436,50.4675,50.6065,23245.0
2022-01-05 15:15:00,54.61,54.69,54.53,54.69,20203.0,50.5972,50.6714,50.5231,50.6714,20203.0
2022-01-05 15:20:00,54.68,54.74,54.65,54.66,25819.0,50.6621,50.7177,50.6343,50.6436,25819.0
2022-01-05 15:25:00,54.65,54.74,54.56,54.59,30095.0,50.6343,50.7177,50.5509,50.5787,30095.0
2022-01-05 15:30:00,54.58,54.59,54.36,54.38,37250.0,50.5694,50.5787,50.3656,50.3841,37250.0
2022-01-05 15:35:00,54.38,54.56,54.33,54.43,39539.0,50.3841,50.5509,50.3378,50.4305,39539.0
2022-01-05 15:40:00,54.42,54.43,54.29,54.3,44021.0,50.4212,50.4305,50.3007,50.31,44021.0
2022-01-05 15:45:00,54.3,54.36,54.23,54.3,63468.0,50.31,50.3656,50.2452,50.31,63468.0
2022-01-05 15:50:00,54.3,54.32,54.14,54.32,86927.0,50.31,50.3285,50.1618,50.3285,86927.0
2022-01-05 15:55:00,54.31,54.35,54.06,54.07,201300.0,50.3193,50.3563,50.0876,50.0969,201300.0
2022-01-06 09:30:00,55.03,55.25,54.72,54.89,22860.0,50.9864,51.1902,50.6991,50.8567,22860.0
2022-01-06 09:35:00,55.03,55.21,54.81,55.11,5365.0,50.9864,51.1531,50.7825,51.0605,5365.0
2022-01-06 09:40:00,55.08,55.27,55.08,55.21,7945.0,51.0327,51.2087,51.0327,51.1531,7945.0
2022-01-06 09:45:00,55.24,55.24,54.87,54.92,8566.0,51.1809,51.1809,50.8381,50.8845,8566.0
2022-01-06 09:50:00,54.94,54.94,54.58,54.6,16752.0,50.903,50.903,50.5694,50.588,16752.0
2022-01-06 09:55:00,54.63,54.72,54.53,54.6,30200.0,50.6158,50.6991,50.5231,50.588,30200.0
2022-01-06 10:00:00,54.59,54.71,54.54,54.57,12923.0,50.5787,50.6899,50.5324,50.5602,12923.0
2022-01-06 10:05:00,54.52,54.54,54.43,54.45,6747.0,50.5138,50.5324,50.4305,50.449,6747.0
2022-01-06 10:10:00,54.55,54.57,54.36,54.36,5681.0,50.5416,50.5602,50.3656,50.3656,5681.0
2022-01-06 10:15:00,54.35,54.42,54.1,54.13,5325.0,50.3563,50.4212,50.1247,50.1525,5325.0
2022-01-06 10:20:00,54.13,54.45,54.13,54.45,8188.0,50.1525,50.449,50.1525,50.449,8188.0
2022-01-06 10:25:00,54.51,54.58,54.41,54.45,24156.0,50.5046,50.5694,50.4119,50.449,24156.0
2022-01-06 10:30:00,54.47,54.66,54.45,54.55,14655.0,50.4675,50.6436,50.449,50.5416,14655.0
2022-01-06 10:35:00,54.52,54.66,54.51,54.59,14604.0,50.5138,50.6436,50.5046,50.5787,14604.0
2022-01-06 10:40:00,54.62,54.65,54.56,54.58,5634.0,50.6065,50.6343,50.5509,50.5694,5634.0
2022-01-06 10:45:00,54.59,54.74,54.56,54.74,4100.0,50.5787,50.7177,50.5509,50.7177,4100.0
2022-01-06 10:50:00,54.75,54.82,54.69,54.77,10850.0,50.7269,50.7918,50.6714,50.7455,10850.0
2022-01-06 10:55:00,54.79,54.84,54.64,54.64,6307.0,50.764,50.8103,50.625,50.625,6307.0
2022-01-06 11:00:00,54.67,54.67,54.4,54.45,8321.0,50.6528,50.6528,50.4027,50.449,8321.0
2022-01-06 11:05:00,54.5,54.88,54.5,54.87,11458.0,50.4953,50.8474,50.4953,50.8381,11458.0
2022-01-06 11:10:00,54.87,54.88,54.81,54.83,4156.0,50.8381,50.8474,50.7825,50.8011,4156.0
2022-01-06 11:15:00,54.86,54.91,54.75,54.8,4652.0,50.8289,50.8752,50.7269,50.7733,4652.0
2022-01-06 11:20:00,54.76,54.84,54.75,54.8,3000.0,50.7362,50.8103,50.7269,50.7733,3000.0
2022-01-06 11:25:00,54.77,54.8,54.7,54.71,4351.0,50.7455,50.7733,50.6806,50.6899,4351.0
2022-01-06 11:30:00,54.72,54.75,54.67,54.69,5193.0,50.6991,50.7269,50.6528,50.6714,5193.0
2022-01-06 11:35:00,54.72,54.8,54.7,54.8,4774.0,50.6991,50.7733,50.6806,50.7733,4774.0
2022-01-06 11:40:00,54.81,54.97,54.8,54.94,2866.0,50.7825,50.9308,50.7733,50.903,2866.0
2022-01-06 11:45:00,54.96,55.11,54.95,55.11,7131.0,50.9215,51.0605,50.9122,51.0605,7131.0
2022-01-06 11:50:00,55.15,55.15,55.08,55.15,3485.0,51.0976,51.0976,51.0327,51.0976,3485.0
2022-01-06 11:55:00,55.14,55.25,55.12,55.24,4806.0,51.0883,51.1902,51.0698,51.1809,4806.0
2022-01-06 12:00:00,55.23,55.27,55.12,55.15,7821.0,51.1717,51.2087,51.0698,51.0976,7821.0
2022-01-06 12:05:00,55.14,55.31,55.14,55.31,3250.0,51.0883,51.2458,51.0883,51.2458,3250.0
2022-01-06 12:10:00,55.33,55.33,55.26,55.26,5290.0,51.2643,51.2643,51.1995,51.1995,5290.0
2022-01-06 12:15:00,55.27,55.33,55.25,55.28,4413.0,51.2087,51.2643,51.1902,51.218,4413.0
2022-01-06 12:20:00,55.3,55.34,55.25,55.25,2990.0,51.2365,51.2736,51.1902,51.1902,2990.0
2022-01-06 12:25:00,55.29,55.46,55.29,55.43,15410.0,51.2273,51.3848,51.2273,51.357,15410.0
2022-01-06 12:30:00,55.44,55.47,55.37,55.37,4472.0,51.3662,51.394,51.3014,51.3014,4472.0
2022-01-06 12:35:00,55.39,55.51,55.39,55.5,6415.0,51.3199,51.4311,51.3199,51.4218,6415.0
2022-01-06 12:40:00,55.49,55.62,55.49,55.62,3058.0,51.4126,51.533,51.4126,51.533,3058.0
2022-01-06 12:45:00,55.62,55.66,55.55,55.6,5516.0,51.533,51.5701,51.4682,51.5145,5516.0
2022-01-06 12:50:00,55.59,55.65,55.56,55.62,4152.0,51.5052,51.5608,51.4774,51.533,4152.0
2022-01-06 12:55:00,55.61,55.7,55.61,55.68,9296.0,51.5238,51.6071,51.5238,51.5886,9296.0
2022-01-06 13:00:00,55.67,55.74,55.61,55.74,10390.0,51.5793,51.6442,51.5238,51.6442,10390.0
2022-01-06 13:05:00,55.75,55.75,55.64,55.7,16402.0,51.6535,51.6535,51.5515,51.6071,16402.0
2022-01-06 13:10:00,55.66,55.69,55.53,55.54,9816.0,51.5701,51.5979,51.4496,51.4589,9816.0
2022-01-06 13:15:00,55.51,55.51,55.28,55.33,6769.0,51.4311,51.4311,51.218,51.2643,6769.0
2022-01-06 13:20:00,55.33,55.38,55.31,55.36,4714.0,51.2643,51.3107,51.2458,51.2921,4714.0
2022-01-06 13:25:00,55.35,55.38,55.28,55.3,6929.0,51.2829,51.3107,51.218,51.2365,6929.0
2022-01-06 13:30:00,55.31,55.34,55.25,55.34,4892.0,51.2458,51.2736,51.1902,51.2736,4892.0
2022-01-06 13:35:00,55.36,55.38,55.22,55.26,5574.0,51.2921,51.3107,51.1624,51.1995,5574.0
2022-01-06 13:40:00,55.26,55.44,55.24,55.38,5223.0,51.1995,51.3662,51.1809,51.3107,5223.0
2022-01-06 13:45:00,55.37,55.5,55.37,55.46,4467.0,51.3014,51.4218,51.3014,51.3848,4467.0
2022-01-06 13:50:00,55.44,55.47,55.43,55.47,3362.0,51.3662,51.394,51.357,51.394,3362.0
2022-01-06 13:55:00,55.49,55.57,55.48,55.55,7837.0,51.4126,51.4867,51.4033,51.4682,7837.0
2022-01-06 14:00:00,55.57,55.59,55.53,55.53,7746.0,51.4867,51.5052,51.4496,51.4496,7746.0
2022-01-06 14:05:00,55.52,55.55,55.46,55.53,7115.0,51.4404,51.4682,51.3848,51.4496,7115.0
2022-01-06 14:10:00,55.55,55.62,55.52,55.59,5919.0,51.4682,51.533,51.4404,51.5052,5919.0
2022-01-06 14:15:00,55.57,55.63,55.57,55.63,4628.0,51.4867,51.5423,51.4867,51.5423,4628.0
2022-01-06 14:20:00,55.64,55.66,55.6,55.63,5626.0,51.5515,51.5701,51.5145,51.5423,5626.0
2022-01-06 14:25:00,55.62,55.69,55.62,55.64,5158.0,51.533,51.5979,51.533,51.5515,5158.0
2022-01-06 14:30:00,55.65,55.74,55.65,55.69,6802.0,51.5608,51.6442,51.5608,51.5979,6802.0
2022-01-06 14:35:00,55.7,55.78,55.7,55.72,10252.0,51.6071,51.6813,51.6071,51.6257,10252.0
2022-01-06 14:40:00,55.72,55.83,55.65,55.81,6100.0,51.6257,51.7276,51.5608,51.7091,6100.0
2022-01-06 14:45:00,55.83,55.86,55.77,55.79,4021.0,51.7276,51.7554,51.672,51.6905,4021.0
2022-01-06 14:50:00,55.8,55.86,55.77,55.84,6038.0,51.6998,51.7554,51.672,51.7369,6038.0
2022-01-06 14:55:00,55.86,55.98,55.85,55.92,10187.0,51.7554,51.8666,51.7461,51.811,10187.0
2022-01-06 15:00:00,55.92,55.97,55.9,55.94,7495.0,51.811,51.8573,51.7924,51.8295,7495.0
2022-01-06 15:05:00,55.94,55.97,55.88,55.89,6413.0,51.8295,51.8573,51.7739,51.7832,6413.0
2022-01-06 15:10:00,55.91,55.95,55.81,55.81,10711.0,51.8017,51.8388,51.7091,51.7091,10711.0
2022-01-06 15:15:00,55.82,55.86,55.77,55.79,9718.0,51.7183,51.7554,51.672,51.6905,9718.0
2022-01-06 15:20:00,55.79,55.79,55.67,55.71,13933.0,51.6905,51.6905,51.5793,51.6164,13933.0
2022-01-06 15:25:00,55.7,55.82,55.67,55.77,12079.0,51.6071,51.7183,51.5793,51.672,12079.0
2022-01-06 15:30:00,55.76,55.8,55.68,55.69,30335.0,51.6627,51.6998,51.5886,51.5979,30335.0
2022-01-06 15:35:00,55.68,55.72,55.64,55.68,20209.0,51.5886,51.6257,51.5515,51.5886,20209.0
2022-01-06 15:40:00,55.67,55.81,55.67,55.81,21199.0,51.5793,51.7091,51.5793,51.7091,21199.0
2022-01-06 15:45:00,55.8,55.82,55.64,55.64,20125.0,51.6998,51.7183,51.5515,51.5515,20125.0
2022-01-06 15:50:00,55.62,55.67,55.46,55.48,38711.0,51.533,51.5793,51.3848,51.4033,38711.0
2022-01-06 15:55:00,55.48,55.63,55.45,55.55,59141.0,51.4033,51.5423,51.3755,51.4682,59141.0
2022-01-07 09:30:00,55.81,55.85,55.23,55.23,18214.0,51.7091,51.7461,51.1717,51.1717,18214.0
2022-01-07 09:35:00,55.28,55.49,55.28,55.48,5754.0,51.218,51.4126,51.218,51.4033,5754.0
2022-01-07 09:40:00,55.45,55.57,55.33,55.57,5067.0,51.3755,51.4867,51.2643,51.4867,5067.0
2022-01-07 09:45:00,55.63,55.74,55.53,55.73,2917.0,51.5423,51.6442,51.4496,51.6349,2917.0
2022-01-07 09:50:00,55.71,55.78,55.61,55.64,2500.0,51.6164,51.6813,51.5238,51.5515,2500.0
2022-01-07 09:55:00,55.66,55.72,55.6,55.69,3520.0,51.5701,51.6257,51.5145,51.5979,3520.0
2022-01-07 10:00:00,55.59,55.6,55.49,55.55,3804.0,51.5052,51.5145,51.4126,51.4682,3804.0
2022-01-07 10:05:00,55.54,55.74,55.51,55.7,18114.0,51.4589,51.6442,51.4311,51.6071,18114.0
2022-01-07 10:10:00,55.68,56.03,55.62,55.99,25472.0,51.5886,51.9129,51.533,51.8758,25472.0
2022-01-07 10:15:00,56.04,56.05,55.66,55.67,9744.0,51.9222,51.9314,51.5701,51.5793,9744.0
2022-01-07 10:20:00,55.63,55.94,55.61,55.93,10733.0,51.5423,51.8295,51.5238,51.8202,10733.0
2022-01-07 10:25:00,55.89,56.05,55.86,55.91,6328.0,51.7832,51.9314,51.7554,51.8017,6328.0
2022-01-07 10:30:00,55.88,55.88,55.71,55.73,6745.0,51.7739,51.7739,51.6164,51.6349,6745.0
2022-01-07 10:35:00,55.78,55.85,55.74,55.84,11365.0,51.6813,51.7461,51.6442,51.7369,11365.0
2022-01-07 10:40:00,55.81,55.87,55.75,55.78,11354.0,51.7091,51.7646,51.6535,51.6813,11354.0
2022-01-07 10:45:00,55.77,55.82,55.63,55.72,35617.0,51.672,51.7183,51.5423,51.6257,35617.0
2022-01-07 10:50:00,55.71,55.74,55.52,55.62,8198.0,51.6164,51.6442,51.4404,51.533,8198.0
2022-01-07 10:55:00,55.6,55.75,55.59,55.73,12230.0,51.5145,51.6535,51.5052,51.6349,12230.0
2022-01-07 11:00:00,55.74,55.78,55.62,55.72,6773.0,51.6442,51.6813,51.533,51.6257,6773.0
2022-01-07 11:05:00,55.7,55.86,55.69,55.8,8452.0,51.6071,51.7554,51.5979,51.6998,8452.0
2022-01-07 11:10:00,55.79,55.79,55.52,55.59,10261.0,51.6905,51.6905,51.4404,51.5052,10261.0
2022-01-07 11:15:00,55.67,55.72,55.6,55.72,23557.0,51.5793,51.6257,51.5145,51.6257,23557.0
2022-01-07 11:20:00,55.74,55.94,55.73,55.91,8395.0,51.6442,51.8295,51.6349,51.8017,8395.0
2022-01-07 11:25:00,55.91,56.02,55.9,55.92,10764.0,51.8017,51.9036,51.7924,51.811,10764.0
2022-01-07 11:30:00,55.91,56.04,55.91,56.02,6916.0,51.8017,51.9222,51.8017,51.9036,6916.0
2022-01-07 11:35:00,55.95,56.11,55.94,56.11,7927.0,51.8388,51.987,51.8295,51.987,7927.0
2022-01-07 11:40:00,56.07,56.09,55.9,55.94,8641.0,51.95,51.9685,51.7924,51.8295,8641.0
2022-01-07 11:45:00,55.92,56.05,55.91,56.05,5613.0,51.811,51.9314,51.8017,51.9314,5613.0
2022-01-07 11:50:00,56.03,56.06,56.0,56.06,6385.0,51.9129,51.9407,51.8851,51.9407,6385.0
2022-01-07 11:55:00,56.1,56.1,55.95,56.01,7402.0,51.9777,51.9777,51.8388,51.8944,7402.0
2022-01-07 12:00:00,55.99,55.99,55.89,55.9,5983.0,51.8758,51.8758,51.7832,51.7924,5983.0
2022-01-07 12:05:00,55.91,55.95,55.9,55.95,3760.0,51.8017,51.8388,51.7924,51.8388,3760.0
2022-01-07 12:10:00,55.94,55.98,55.9,55.95,7514.0,51.8295,51.8666,51.7924,51.8388,7514.0
2022-01-07 12:15:00,55.98,56.03,55.95,56.0,8315.0,51.8666,51.9129,51.8388,51.8851,8315.0
2022-01-07 12:20:00,55.99,56.01,55.92,55.93,3022.0,51.8758,51.8944,51.811,51.8202,3022.0
2022-01-07 12:25:00,55.91,55.99,55.83,55.98,10665.0,51.8017,51.8758,51.7276,51.8666,10665.0
2022-01-07 12:30:00,55.95,55.95,55.87,55.93,5018.0,51.8388,51.8388,51.7646,51.8202,5018.0
2022-01-07 12:35:00,55.9,55.92,55.85,55.89,5262.0,51.7924,51.811,51.7461,51.7832,5262.0
2022-01-07 12:40:00,55.91,55.97,55.91,55.92,6401.0,51.8017,51.8573,51.8017,51.811,6401.0
2022-01-07 12:45:00,55.91,55.98,55.91,55.98,5324.0,51.8017,51.8666,51.8017,51.8666,5324.0
2022-01-07 12:50:00,55.99,56.02,55.99,56.0,4668.0,51.8758,51.9036,51.8758,51.8851,4668.0
2022-01-07 12:55:00,56.02,56.04,56.0,56.01,7215.0,51.9036,51.9222,51.8851,51.8944,7215.0
2022-01-07 13:00:00,56.02,56.1,55.98,56.1,7651.0,51.9036,51.9777,51.8666,51.9777,7651.0
2022-01-07 13:05:00,56.09,56.11,56.07,56.07,6109.0,51.9685,51.987,51.95,51.95,6109.0
2022-01-07 13:10:00,56.07,56.08,56.02,56.02,6562.0,51.95,51.9592,51.9036,51.9036,6562.0
2022-01-07 13:15:00,56.0,56.02,55.96,55.97,3763.0,51.8851,51.9036,51.848,51.8573,3763.0
2022-01-07 13:20:00,56.0,56.09,55.99,56.08,6532.0,51.8851,51.9685,51.8758,51.9592,6532.0
2022-01-07 13:25:00,56.09,56.24,56.08,56.17,18943.0,51.9685,52.1075,51.9592,52.0426,18943.0
2022-01-07 13:30:00,56.2,56.2,56.18,56.2,3472.0,52.0704,52.0704,52.0519,52.0704,3472.0
2022-01-07 13:35:00,56.21,56.27,56.19,56.2,12892.0,52.0797,52.1353,52.0611,52.0704,12892.0
2022-01-07 13:40:00,56.2,56.27,56.16,56.25,13966.0,52.0704,52.1353,52.0333,52.1167,13966.0
2022-01-07 13:45:00,56.23,56.23,56.13,56.17,5587.0,52.0982,52.0982,52.0055,52.0426,5587.0
2022-01-07 13:50:00,56.17,56.17,56.08,56.11,5226.0,52.0426,52.0426,51.9592,51.987,5226.0
2022-01-07 13:55:00,56.1,56.16,56.04,56.15,13139.0,51.9777,52.0333,51.9222,52.0241,13139.0
2022-01-07 14:00:00,56.15,56.17,56.11,56.16,12238.0,52.0241,52.0426,51.987,52.0333,12238.0
2022-01-07 14:05:00,56.15,56.16,56.07,56.07,11946.0,52.0241,52.0333,51.95,51.95,11946.0
2022-01-07 14:10:00,56.06,56.11,56.05,56.05,5609.0,51.9407,51.987,51.9314,51.9314,5609.0
2022-01-07 14:15:00,56.06,56.13,56.06,56.07,30720.0,51.9407,52.0055,51.9407,51.95,30720.0
2022-01-07 14:20:00,56.07,56.07,55.74,55.76,8548.0,51.95,51.95,51.6442,51.6627,8548.0
2022-01-07 14:25:00,55.74,55.8,55.73,55.78,6348.0,51.6442,51.6998,51.6349,51.6813,6348.0
2022-01-07 14:30:00,55.78,55.82,55.76,55.8,6404.0,51.6813,51.7183,51.6627,51.6998,6404.0
2022-01-07 14:35:00,55.79,55.82,55.74,55.81,6600.0,51.6905,51.7183,51.6442,51.7091,6600.0
2022-01-07 14:40:00,55.81,55.84,55.77,55.79,10890.0,51.7091,51.7369,51.672,51.6905,10890.0
2022-01-07 14:45:00,55.79,55.81,55.69,55.69,5682.0,51.6905,51.7091,51.5979,51.5979,5682.0
2022-01-07 14:50:00,55.7,55.86,55.67,55.85,35074.0,51.6071,51.7554,51.5793,51.7461,35074.0
2022-01-07 14:55:00,55.84,55.93,55.82,55.88,22903.0,51.7369,51.8202,51.7183,51.7739,22903.0
2022-01-07 15:00:00,55.9,55.93,55.85,55.88,11101.0,51.7924,51.8202,51.7461,51.7739,11101.0
2022-01-07 15:05:00,55.88,55.93,55.88,55.89,8036.0,51.7739,51.8202,51.7739,51.7832,8036.0
2022-01-07 15:10:00,55.9,55.9,55.85,55.89,21893.0,51.7924,51.7924,51.7461,51.7832,21893.0
2022-01-07 15:15:00,55.9,56.0,55.87,55.97,26134.0,51.7924,51.8851,51.7646,51.8573,26134.0
2022-01-07 15:20:00,55.96,56.02,55.88,55.88,20498.0,51.848,51.9036,51.7739,51.7739,20498.0
2022-01-07 15:25:00,55.88,55.9,55.83,55.9,14335.0,51.7739,51.7924,51.7276,51.7924,14335.0
2022-01-07 15:30:00,55.9,55.97,55.86,55.97,19798.0,51.7924,51.8573,51.7554,51.8573,19798.0
2022-01-07 15:35:00,55.97,55.97,55.89,55.94,21809.0,51.8573,51.8573,51.7832,51.8295,21809.0
2022-01-07 15:40:00,55.98,55.98,55.88,55.89,20686.0,51.8666,51.8666,51.7739,51.7832,20686.0
2022-01-07 15:45:00,55.89,56.02,55.88,55.93,47355.0,51.7832,51.9036,51.7739,51.8202,47355.0
2022-01-07 15:50:00,55.94,56.02,55.93,55.98,60919.0,51.8295,51.9036,51.8202,51.8666,60919.0
2022-01-07 15:55:00,55.99,56.01,55.89,55.91,93862.0,51.8758,51.8944,51.7832,51.8017,93862.0
2022-01-10 09:30:00,55.82,55.92,55.61,55.73,14707.0,51.7183,51.811,51.5238,51.6349,14707.0
2022-01-10 09:35:00,55.68,55.68,55.41,55.43,3506.0,51.5886,51.5886,51.3384,51.357,3506.0
2022-01-10 09:40:00,55.56,55.67,55.49,55.55,6753.0,51.4774,51.5793,51.4126,51.4682,6753.0
2022-01-10 09:45:00,55.51,55.55,55.26,55.3,3666.0,51.4311,51.4682,51.1995,51.2365,3666.0
2022-01-10 09:50:00,55.29,55.29,54.99,55.01,3478.0,51.2273,51.2273,50.9493,50.9678,3478.0
2022-01-10 09:55:00,55.0,55.09,54.84,54.84,9075.0,50.9586,51.042,50.8103,50.8103,9075.0
2022-01-10 10:00:00,54.84,54.88,54.55,54.65,10811.0,50.8103,50.8474,50.5416,50.6343,10811.0
2022-01-10 10:05:00,54.71,54.98,54.69,54.86,13316.0,50.6899,50.94,50.6714,50.8289,13316.0
2022-01-10 10:10:00,54.81,54.81,54.34,54.38,7885.0,50.7825,50.7825,50.3471,50.3841,7885.0
2022-01-10 10:15:00,54.4,54.44,54.25,54.31,7924.0,50.4027,50.4397,50.2637,50.3193,7924.0
2022-01-10 10:20:00,54.29,54.43,54.29,54.41,11794.0,50.3007,50.4305,50.3007,50.4119,11794.0
2022-01-10 10:25:00,54.36,54.4,54.25,54.25,7277.0,50.3656,50.4027,50.2637,50.2637,7277.0
2022-01-10 10:30:00,54.3,54.54,54.27,54.46,14087.0,50.31,50.5324,50.2822,50.4583,14087.0
2022-01-10 10:35:00,54.43,54.45,54.21,54.26,6209.0,50.4305,50.449,50.2266,50.2729,6209.0
2022-01-10 10:40:00,54.24,54.24,53.91,53.97,17047.0,50.2544,50.2544,49.9487,50.0043,17047.0
2022-01-10 10:45:00,53.97,54.07,53.91,53.91,15128.0,50.0043,50.0969,49.9487,49.9487,15128.0
2022-01-10 10:50:00,53.94,54.05,53.87,54.05,14412.0,49.9765,50.0784,49.9116,50.0784,14412.0
2022-01-10 10:55:00,54.04,54.11,53.94,54.08,7194.0,50.0691,50.134,49.9765,50.1062,7194.0
2022-01-10 11:00:00,54.05,54.05,53.77,53.86,15242.0,50.0784,50.0784,49.819,49.9023,15242.0
2022-01-10 11:05:00,53.83,53.93,53.81,53.9,10470.0,49.8745,49.9672,49.856,49.9394,10470.0
2022-01-10 11:10:00,53.89,54.05,53.89,54.02,4299.0,49.9301,50.0784,49.9301,50.0506,4299.0
2022-01-10 11:15:00,54.03,54.19,53.98,54.19,7324.0,50.0599,50.2081,50.0135,50.2081,7324.0
2022-01-10 11:20:00,54.15,54.27,54.14,54.24,5900.0,50.171,50.2822,50.1618,50.2544,5900.0
2022-01-10 11:25:00,54.23,54.34,54.17,54.28,4630.0,50.2452,50.3471,50.1896,50.2915,4630.0
2022-01-10 11:30:00,54.25,54.27,54.08,54.17,4445.0,50.2637,50.2822,50.1062,50.1896,4445.0
2022-01-10 11:35:00,54.14,54.23,54.02,54.04,12903.0,50.1618,50.2452,50.0506,50.0691,12903.0
2022-01-10 11:40:00,54.04,54.04,53.97,53.97,8228.0,50.0691,50.0691,50.0043,50.0043,8228.0
2022-01-10 11:45:00,54.01,54.06,53.88,53.89,3755.0,50.0413,50.0876,49.9209,49.9301,3755.0
2022-01-10 11:50:00,53.86,53.89,53.84,53.84,1800.0,49.9023,49.9301,49.8838,49.8838,1800.0
2022-01-10 11:55:00,53.85,53.93,53.83,53.92,5185.0,49.8931,49.9672,49.8745,49.9579,5185.0
2022-01-10 12:00:00,53.92,54.01,53.91,54.01,3526.0,49.9579,50.0413,49.9487,50.0413,3526.0
2022-01-10 12:05:00,53.99,53.99,53.85,53.85,5313.0,50.0228,50.0228,49.8931,49.8931,5313.0
2022-01-10 12:10:00,53.86,53.99,53.86,53.99,2902.0,49.9023,50.0228,49.9023,50.0228,2902.0
2022-01-10 12:15:00,54.01,54.01,53.9,53.9,3779.0,50.0413,50.0413,49.9394,49.9394,3779.0
2022-01-10 12:20:00,53.94,54.02,53.94,53.99,4448.0,49.9765,50.0506,49.9765,50.0228,4448.0
2022-01-10 12:25:00,53.99,54.02,53.97,53.98,10280.0,50.0228,50.0506,50.0043,50.0135,10280.0
2022-01-10 12:30:00,53.97,53.98,53.87,53.9,17016.0,50.0043,50.0135,49.9116,49.9394,17016.0
2022-01-10 12:35:00,53.9,53.9,53.79,53.79,7449.0,49.9394,49.9394,49.8375,49.8375,7449.0
2022-01-10 12:40:00,53.78,53.79,53.64,53.64,4349.0,49.8282,49.8375,49.6985,49.6985,4349.0
2022-01-10 12:45:00,53.66,53.77,53.66,53.69,5167.0,49.717,49.819,49.717,49.7448,5167.0
2022-01-10 12:50:00,53.64,53.81,53.6,53.78,8316.0,49.6985,49.856,49.6614,49.8282,8316.0
2022-01-10 12:55:00,53.73,53.77,53.71,53.77,7600.0,49.7819,49.819,49.7634,49.819,7600.0
2022-01-10 13:00:00,53.75,53.8,53.68,53.76,5429.0,49.8004,49.8468,49.7356,49.8097,5429.0
2022-01-10 13:05:00,53.76,53.9,53.76,53.89,2000.0,49.8097,49.9394,49.8097,49.9301,2000.0
2022-01-10 13:10:00,53.91,53.97,53.89,53.97,4006.0,49.9487,50.0043,49.9301,50.0043,4006.0
2022-01-10 13:15:00,53.98,53.99,53.92,53.97,3212.0,50.0135,50.0228,49.9579,50.0043,3212.0
2022-01-10 13:20:00,53.93,53.96,53.84,53.96,4112.0,49.9672,49.995,49.8838,49.995,4112.0
2022-01-10 13:25:00,53.94,53.99,53.9,53.96,11106.0,49.9765,50.0228,49.9394,49.995,11106.0
2022-01-10 13:30:00,53.96,54.02,53.95,53.96,10185.0,49.995,50.0506,49.9857,49.995,10185.0
2022-01-10 13:35:00,53.97,54.0,53.95,53.98,8320.0,50.0043,50.0321,49.9857,50.0135,8320.0
2022-01-10 13:40:00,53.98,54.13,53.96,54.03,8273.0,50.0135,50.1525,49.995,50.0599,8273.0
2022-01-10 13:45:00,54.05,54.1,54.02,54.1,3179.0,50.0784,50.1247,50.0506,50.1247,3179.0
2022-01-10 13:50:00,54.08,54.22,54.08,54.21,4677.0,50.1062,50.2359,50.1062,50.2266,4677.0
2022-01-10 13:55:00,54.21,54.28,54.18,54.25,11836.0,50.2266,50.2915,50.1988,50.2637,11836.0
2022-01-10 14:00:00,54.27,54.31,54.22,54.27,7971.0,50.2822,50.3193,50.2359,50.2822,7971.0
2022-01-10 14:05:00,54.3,54.36,54.28,54.35,9388.0,50.31,50.3656,50.2915,50.3563,9388.0
2022-01-10 14:10:00,54.34,54.34,54.2,54.25,9914.0,50.3471,50.3471,50.2174,50.2637,9914.0
2022-01-10 14:15:00,54.23,54.33,54.23,54.32,11965.0,50.2452,50.3378,50.2452,50.3285,11965.0
2022-01-10 14:20:00,54.31,54.39,54.29,54.37,13019.0,50.3193,50.3934,50.3007,50.3749,13019.0
2022-01-10 14:25:00,54.4,54.42,54.36,54.38,25278.0,50.4027,50.4212,50.3656,50.3841,25278.0
2022-01-10 14:30:00,54.39,54.4,54.31,54.36,19570.0,50.3934,50.4027,50.3193,50.3656,19570.0
2022-01-10 14:35:00,54.37,54.37,54.28,54.32,6682.0,50.3749,50.3749,50.2915,50.3285,6682.0
2022-01-10 14:40:00,54.32,54.38,54.16,54.16,12590.0,50.3285,50.3841,50.1803,50.1803,12590.0
2022-01-10 14:45:00,54.14,54.22,54.14,54.18,5384.0,50.1618,50.2359,50.1618,50.1988,5384.0
2022-01-10 14:50:00,54.18,54.18,54.02,54.05,6271.0,50.1988,50.1988,50.0506,50.0784,6271.0
2022-01-10 14:55:00,54.05,54.16,54.05,54.11,8915.0,50.0784,50.1803,50.0784,50.134,8915.0
2022-01-10 15:00:00,54.14,54.19,54.08,54.12,14767.0,50.1618,50.2081,50.1062,50.1432,14767.0
2022-01-10 15:05:00,54.1,54.11,53.97,54.1,10615.0,50.1247,50.134,50.0043,50.1247,10615.0
2022-01-10 15:10:00,54.11,54.2,54.08,54.08,8784.0,50.134,50.2174,50.1062,50.1062,8784.0
2022-01-10 15:15:00,54.08,54.18,54.06,54.12,12581.0,50.1062,50.1988,50.0876,50.1432,12581.0
2022-01-10 15:20:00,54.08,54.2,54.05,54.18,25624.0,50.1062,50.2174,50.0784,50.1988,25624.0
2022-01-10 15:25:00,54.16,54.24,54.15,54.2,20070.0,50.1803,50.2544,50.171,50.2174,20070.0
2022-01-10 15:30:00,54.2,54.25,54.18,54.23,30154.0,50.2174,50.2637,50.1988,50.2452,30154.0
2022-01-10 15:35:00,54.26,54.3,54.18,54.18,12261.0,50.2729,50.31,50.1988,50.1988,12261.0
2022-01-10 15:40:00,54.18,54.2,54.04,54.11,17662.0,50.1988,50.2174,50.0691,50.134,17662.0
2022-01-10 15:45:00,54.11,54.25,54.11,54.2,18211.0,50.134,50.2637,50.134,50.2174,18211.0
2022-01-10 15:50:00,54.2,54.47,54.2,54.43,36047.0,50.2174,50.4675,50.2174,50.4305,36047.0
2022-01-10 15:55:00,54.45,54.63,54.44,54.55,93816.0,50.449,50.6158,50.4397,50.5416,93816.0
2022-01-11 09:30:00,54.94,55.34,54.4,54.5,41033.0,50.903,51.2736,50.4027,50.4953,41033.0
2022-01-11 09:35:00,54.45,54.61,54.32,54.35,12123.0,50.449,50.5972,50.3285,50.3563,12123.0
2022-01-11 09:40:00,54.33,54.48,54.24,54.46,15962.0,50.3378,50.4768,50.2544,50.4583,15962.0
2022-01-11 09:45:00,54.41,54.53,54.28,54.5,9292.0,50.4119,50.5231,50.2915,50.4953,9292.0
2022-01-11 09:50:00,54.47,54.66,54.39,54.4,6422.0,50.4675,50.6436,50.3934,50.4027,6422.0
2022-01-11 09:55:00,54.38,54.53,54.29,54.36,6489.0,50.3841,50.5231,50.3007,50.3656,6489.0
2022-01-11 10:00:00,54.33,54.62,54.33,54.58,8180.0,50.3378,50.6065,50.3378,50.5694,8180.0
2022-01-11 10:05:00,54.55,54.7,54.54,54.67,13208.0,50.5416,50.6806,50.5324,50.6528,13208.0
2022-01-11 10:10:00,54.63,54.75,54.59,54.73,5230.0,50.6158,50.7269,50.5787,50.7084,5230.0
2022-01-11 10:15:00,54.78,54.83,54.62,54.8,3958.0,50.7547,50.8011,50.6065,50.7733,3958.0
2022-01-11 10:20:00,54.8,54.88,54.77,54.82,5917.0,50.7733,50.8474,50.7455,50.7918,5917.0
2022-01-11 10:25:00,54.84,54.84,54.58,54.63,112457.0,50.8103,50.8103,50.5694,50.6158,112457.0
2022-01-11 10:30:00,54.63,54.69,54.49,54.59,17601.0,50.6158,50.6714,50.486,50.5787,17601.0
2022-01-11 10:35:00,54.59,54.65,54.5,54.55,11171.0,50.5787,50.6343,50.4953,50.5416,11171.0
2022-01-11 10:40:00,54.53,54.57,54.36,54.4,7419.0,50.5231,50.5602,50.3656,50.4027,7419.0
2022-01-11 10:45:00,54.39,54.5,54.38,54.39,10827.0,50.3934,50.4953,50.3841,50.3934,10827.0
2022-01-11 10:50:00,54.36,54.55,54.31,54.52,8481.0,50.3656,50.5416,50.3193,50.5138,8481.0
2022-01-11 10:55:00,54.53,54.53,54.42,54.43,10151.0,50.5231,50.5231,50.4212,50.4305,10151.0
2022-01-11 11:00:00,54.44,54.62,54.41,54.57,7118.0,50.4397,50.6065,50.4119,50.5602,7118.0
2022-01-11 11:05:00,54.58,54.79,54.58,54.71,13700.0,50.5694,50.764,50.5694,50.6899,13700.0
2022-01-11 11:10:00,54.75,54.82,54.73,54.78,12327.0,50.7269,50.7918,50.7084,50.7547,12327.0
2022-01-11 11:15:00,54.81,54.87,54.76,54.84,7326.0,50.7825,50.8381,50.7362,50.8103,7326.0
2022-01-11 11:20:00,54.86,55.0,54.8,55.0,77079.0,50.8289,50.9586,50.7733,50.9586,77079.0
2022-01-11 11:25:00,55.03,55.11,55.03,55.08,5836.0,50.9864,51.0605,50.9864,51.0327,5836.0
2022-01-11 11:30:00,55.11,55.27,55.07,55.25,8734.0,51.0605,51.2087,51.0234,51.1902,8734.0
2022-01-11 11:35:00,55.23,55.4,55.23,55.39,5565.0,51.1717,51.3292,51.1717,51.3199,5565.0
2022-01-11 11:40:00,55.39,55.57,55.39,55.57,6105.0,51.3199,51.4867,51.3199,51.4867,6105.0
2022-01-11 11:45:00,55.55,55.56,55.46,55.51,8333.0,51.4682,51.4774,51.3848,51.4311,8333.0
2022-01-11 11:50:00,55.52,55.55,55.46,55.54,10380.0,51.4404,51.4682,51.3848,51.4589,10380.0
2022-01-11 11:55:00,55.53,55.61,55.48,55.6,58079.0,51.4496,51.5238,51.4033,51.5145,58079.0
2022-01-11 12:00:00,55.61,55.69,55.57,55.57,4515.0,51.5238,51.5979,51.4867,51.4867,4515.0
2022-01-11 12:05:00,55.59,55.69,55.57,55.62,12031.0,51.5052,51.5979,51.4867,51.533,12031.0
2022-01-11 12:10:00,55.63,55.63,55.54,55.58,16888.0,51.5423,51.5423,51.4589,51.496,16888.0
2022-01-11 12:15:00,55.59,55.65,55.58,55.59,4396.0,51.5052,51.5608,51.496,51.5052,4396.0
2022-01-11 12:20:00,55.59,55.65,55.56,55.64,5000.0,51.5052,51.5608,51.4774,51.5515,5000.0
2022-01-11 12:25:00,55.68,55.75,55.67,55.72,3929.0,51.5886,51.6535,51.5793,51.6257,3929.0
2022-01-11 12:30:00,55.69,55.77,55.67,55.74,6540.0,51.5979,51.672,51.5793,51.6442,6540.0
2022-01-11 12:35:00,55.75,55.85,55.71,55.82,3717.0,51.6535,51.7461,51.6164,51.7183,3717.0
2022-01-11 12:40:00,55.83,55.85,55.79,55.84,6816.0,51.7276,51.7461,51.6905,51.7369,6816.0
2022-01-11 12:45:00,55.86,55.88,55.82,55.88,3012.0,51.7554,51.7739,51.7183,51.7739,3012.0
2022-01-11 12:50:00,55.88,56.0,55.88,56.0,8450.0,51.7739,51.8851,51.7739,51.8851,8450.0
2022-01-11 12:55:00,56.0,56.0,55.88,55.89,7596.0,51.8851,51.8851,51.7739,51.7832,7596.0
2022-01-11 13:00:00,55.88,55.91,55.8,55.91,6690.0,51.7739,51.8017,51.6998,51.8017,6690.0
2022-01-11 13:05:00,55.91,55.91,55.76,55.77,6031.0,51.8017,51.8017,51.6627,51.672,6031.0
2022-01-11 13:10:00,55.77,55.79,55.72,55.76,9191.0,51.672,51.6905,51.6257,51.6627,9191.0
2022-01-11 13:15:00,55.79,55.88,55.76,55.84,4068.0,51.6905,51.7739,51.6627,51.7369,4068.0
2022-01-11 13:20:00,55.86,55.96,55.86,55.93,4847.0,51.7554,51.848,51.7554,51.8202,4847.0
2022-01-11 13:25:00,55.92,55.92,55.87,55.87,6191.0,51.811,51.811,51.7646,51.7646,6191.0
2022-01-11 13:30:00,55.89,55.97,55.88,55.93,5698.0,51.7832,51.8573,51.7739,51.8202,5698.0
2022-01-11 13:35:00,55.92,55.94,55.89,55.9,4620.0,51.811,51.8295,51.7832,51.7924,4620.0
2022-01-11 13:40:00,55.9,55.98,55.9,55.97,13322.0,51.7924,51.8666,51.7924,51.8573,13322.0
2022-01-11 13:45:00,55.98,56.03,55.97,55.98,5714.0,51.8666,51.9129,51.8573,51.8666,5714.0
2022-01-11 13:50:00,55.98,56.08,55.98,56.07,5100.0,51.8666,51.9592,51.8666,51.95,5100.0
2022-01-11 13:55:00,56.06,56.1,56.02,56.1,6248.0,51.9407,51.9777,51.9036,51.9777,6248.0
2022-01-11 14:00:00,56.11,56.13,56.05,56.12,7173.0,51.987,52.0055,51.9314,51.9963,7173.0
2022-01-11 14:05:00,56.11,56.11,55.96,55.97,5321.0,51.987,51.987,51.848,51.8573,5321.0
2022-01-11 14:10:00,56.0,56.08,56.0,56.04,5592.0,51.8851,51.9592,51.8851,51.9222,5592.0
2022-01-11 14:15:00,56.06,56.16,56.06,56.16,3960.0,51.9407,52.0333,51.9407,52.0333,3960.0
2022-01-11 14:20:00,56.17,56.18,56.13,56.16,7197.0,52.0426,52.0519,52.0055,52.0333,7197.0
2022-01-11 14:25:00,56.16,56.26,56.16,56.26,4700.0,52.0333,52.126,52.0333,52.126,4700.0
2022-01-11 14:30:00,56.26,56.35,56.26,56.29,6808.0,52.126,52.2094,52.126,52.1538,6808.0
2022-01-11 14:35:00,56.28,56.28,56.2,56.22,6509.0,52.1445,52.1445,52.0704,52.0889,6509.0
2022-01-11 14:40:00,56.24,56.27,56.23,56.24,3965.0,52.1075,52.1353,52.0982,52.1075,3965.0
2022-01-11 14:45:00,56.24,56.24,56.2,56.23,4709.0,52.1075,52.1075,52.0704,52.0982,4709.0
2022-01-11 14:50:00,56.22,56.23,56.17,56.18,6696.0,52.0889,52.0982,52.0426,52.0519,6696.0
2022-01-11 14:55:00,56.19,56.24,56.17,56.18,9847.0,52.0611,52.1075,52.0426,52.0519,9847.0
2022-01-11 15:00:00,56.17,56.23,56.17,56.23,7284.0,52.0426,52.0982,52.0426,52.0982,7284.0
2022-01-11 15:05:00,56.23,56.29,56.21,56.27,7002.0,52.0982,52.1538,52.0797,52.1353,7002.0
2022-01-11 15:10:00,56.26,56.27,56.16,56.21,7643.0,52.126,52.1353,52.0333,52.0797,7643.0
2022-01-11 15:15:00,56.22,56.33,56.22,56.32,12045.0,52.0889,52.1908,52.0889,52.1816,12045.0
2022-01-11 15:20:00,56.33,56.39,56.3,56.38,9805.0,52.1908,52.2464,52.163,52.2372,9805.0
2022-01-11 15:25:00,56.39,56.4,56.34,56.35,13308.0,52.2464,52.2557,52.2001,52.2094,13308.0
2022-01-11 15:30:00,56.35,56.4,56.28,56.28,20274.0,52.2094,52.2557,52.1445,52.1445,20274.0
2022-01-11 15:35:00,56.29,56.29,56.17,56.21,17383.0,52.1538,52.1538,52.0426,52.0797,17383.0
2022-01-11 15:40:00,56.2,56.27,56.14,56.26,37697.0,52.0704,52.1353,52.0148,52.126,37697.0
2022-01-11 15:45:00,56.27,56.3,56.23,56.26,23339.0,52.1353,52.163,52.0982,52.126,23339.0
2022-01-11 15:50:00,56.28,56.29,56.16,56.22,45148.0,52.1445,52.1538,52.0333,52.0889,45148.0
2022-01-11 15:55:00,56.22,56.42,56.2,56.4,110274.0,52.0889,52.2742,52.0704,52.2557,110274.0
2022-01-12 09:30:00,57.03,57.2,56.8,57.02,22088.0,52.8394,52.9969,52.6263,52.8301,22088.0
2022-01-12 09:35:00,56.98,57.25,56.92,57.25,4905.0,52.7931,53.0432,52.7375,53.0432,4905.0
2022-01-12 09:40:00,57.33,57.67,57.29,57.55,7095.0,53.1174,53.4324,53.0803,53.3212,7095.0
2022-01-12 09:45:00,57.6,57.78,57.52,57.73,13844.0,53.3675,53.5343,53.2934,53.488,13844.0
2022-01-12 09:50:00,57.71,57.84,57.67,57.81,3703.0,53.4694,53.5899,53.4324,53.5621,3703.0
2022-01-12 09:55:00,57.83,57.83,57.6,57.64,4342.0,53.5806,53.5806,53.3675,53.4046,4342.0
2022-01-12 10:00:00,57.61,57.76,57.53,57.61,11208.0,53.3768,53.5158,53.3027,53.3768,11208.0
2022-01-12 10:05:00,57.51,57.65,57.45,57.63,7831.0,53.2841,53.4139,53.2285,53.3953,7831.0
2022-01-12 10:10:00,57.66,57.76,57.64,57.64,9189.0,53.4231,53.5158,53.4046,53.4046,9189.0
2022-01-12 10:15:00,57.66,57.66,57.41,57.41,4322.0,53.4231,53.4231,53.1915,53.1915,4322.0
2022-01-12 10:20:00,57.47,57.51,57.3,57.38,2402.0,53.2471,53.2841,53.0896,53.1637,2402.0
2022-01-12 10:25:00,57.32,57.33,57.12,57.21,13089.0,53.1081,53.1174,52.9228,53.0062,13089.0
2022-01-12 10:30:00,57.22,57.41,57.22,57.41,7753.0,53.0154,53.1915,53.0154,53.1915,7753.0
2022-01-12 10:35:00,57.4,57.49,57.21,57.21,18265.0,53.1822,53.2656,53.0062,53.0062,18265.0
2022-01-12 10:40:00,57.22,57.24,56.94,57.08,7872.0,53.0154,53.034,52.756,52.8857,7872.0
2022-01-12 10:45:00,57.11,57.24,57.1,57.23,14368.0,52.9135,53.034,52.9043,53.0247,14368.0
2022-01-12 10:50:00,57.21,57.24,57.15,57.19,3904.0,53.0062,53.034,52.9506,52.9877,3904.0
2022-01-12 10:55:00,57.16,57.27,57.13,57.23,5172.0,52.9599,53.0618,52.9321,53.0247,5172.0
2022-01-12 11:00:00,57.23,57.28,57.21,57.23,4944.0,53.0247,53.071,53.0062,53.0247,4944.0
2022-01-12 11:05:00,57.24,57.24,56.9,56.92,7283.0,53.034,53.034,52.719,52.7375,7283.0
2022-01-12 11:10:00,56.95,57.04,56.92,56.94,3158.0,52.7653,52.8487,52.7375,52.756,3158.0
2022-01-12 11:15:00,56.91,56.99,56.8,56.95,5096.0,52.7282,52.8023,52.6263,52.7653,5096.0
2022-01-12 11:20:00,56.94,57.05,56.94,56.99,7103.0,52.756,52.8579,52.756,52.8023,7103.0
2022-01-12 11:25:00,56.98,57.12,56.98,57.12,3400.0,52.7931,52.9228,52.7931,52.9228,3400.0
2022-01-12 11:30:00,57.11,57.18,57.08,57.12,6578.0,52.9135,52.9784,52.8857,52.9228,6578.0
2022-01-12 11:35:00,57.13,57.2,57.1,57.19,5238.0,52.9321,52.9969,52.9043,52.9877,5238.0
2022-01-12 11:40:00,57.22,57.22,57.12,57.13,7834.0,53.0154,53.0154,52.9228,52.9321,7834.0
2022-01-12 11:45:00,57.15,57.15,57.03,57.03,2734.0,52.9506,52.9506,52.8394,52.8394,2734.0
2022-01-12 11:50:00,57.04,57.1,57.04,57.07,3707.0,52.8487,52.9043,52.8487,52.8765,3707.0
2022-01-12 11:55:00,57.07,57.07,57.01,57.07,2458.0,52.8765,52.8765,52.8209,52.8765,2458.0
2022-01-12 12:00:00,57.07,57.11,57.02,57.11,5244.0,52.8765,52.9135,52.8301,52.9135,5244.0
2022-01-12 12:05:00,57.1,57.11,56.94,57.01,7412.0,52.9043,52.9135,52.756,52.8209,7412.0
2022-01-12 12:10:00,57.0,57.05,56.97,57.04,5303.0,52.8116,52.8579,52.7838,52.8487,5303.0
2022-01-12 12:15:00,57.03,57.1,57.03,57.04,4258.0,52.8394,52.9043,52.8394,52.8487,4258.0
2022-01-12 12:20:00,57.07,57.08,57.01,57.08,3260.0,52.8765,52.8857,52.8209,52.8857,3260.0
2022-01-12 12:25:00,57.1,57.1,56.99,57.02,3884.0,52.9043,52.9043,52.8023,52.8301,3884.0
2022-01-12 12:30:00,57.02,57.02,56.96,56.97,2880.0,52.8301,52.8301,52.7746,52.7838,2880.0
2022-01-12 12:35:00,57.0,57.0,56.9,56.96,4083.0,52.8116,52.8116,52.719,52.7746,4083.0
2022-01-12 12:40:00,56.98,57.0,56.91,56.95,36633.0,52.7931,52.8116,52.7282,52.7653,36633.0
2022-01-12 12:45:00,56.96,57.01,56.96,57.0,26861.0,52.7746,52.8209,52.7746,52.8116,26861.0
2022-01-12 12:50:00,57.0,57.11,56.99,57.01,71336.0,52.8116,52.9135,52.8023,52.8209,71336.0
2022-01-12 12:55:00,57.03,57.09,57.0,57.01,5547.0,52.8394,52.895,52.8116,52.8209,5547.0
2022-01-12 13:00:00,56.99,57.02,56.98,57.01,6659.0,52.8023,52.8301,52.7931,52.8209,6659.0
2022-01-12 13:05:00,57.0,57.1,57.0,57.09,11361.0,52.8116,52.9043,52.8116,52.895,11361.0
2022-01-12 13:10:00,57.09,57.09,57.03,57.07,8150.0,52.895,52.895,52.8394,52.8765,8150.0
2022-01-12 13:15:00,57.05,57.05,57.01,57.01,8217.0,52.8579,52.8579,52.8209,52.8209,8217.0
2022-01-12 13:20:00,57.02,57.05,57.0,57.05,3955.0,52.8301,52.8579,52.8116,52.8579,3955.0
2022-01-12 13:25:00,57.05,57.07,57.0,57.03,24819.0,52.8579,52.8765,52.8116,52.8394,24819.0
2022-01-12 13:30:00,57.05,57.06,56.99,57.03,5306.0,52.8579,52.8672,52.8023,52.8394,5306.0
2022-01-12 13:35:00,57.03,57.03,56.96,56.97,3812.0,52.8394,52.8394,52.7746,52.7838,3812.0
2022-01-12 13:40:00,56.98,57.05,56.97,57.03,7315.0,52.7931,52.8579,52.7838,52.8394,7315.0
2022-01-12 13:45:00,56.99,57.03,56.94,56.99,4951.0,52.8023,52.8394,52.756,52.8023,4951.0
2022-01-12 13:50:00,57.01,57.02,56.83,56.84,3152.0,52.8209,52.8301,52.6541,52.6634,3152.0
2022-01-12 13:55:00,56.82,56.9,56.82,56.84,8792.0,52.6448,52.719,52.6448,52.6634,8792.0
2022-01-12 14:00:00,56.84,56.9,56.82,56.88,6617.0,52.6634,52.719,52.6448,52.7004,6617.0
2022-01-12 14:05:00,56.85,56.89,56.81,56.84,5117.0,52.6726,52.7097,52.6356,52.6634,5117.0
2022-01-12 14:10:00,56.83,56.92,56.83,56.92,1700.0,52.6541,52.7375,52.6541,52.7375,1700.0
2022-01-12 14:15:00,56.92,56.95,56.92,56.93,6190.0,52.7375,52.7653,52.7375,52.7468,6190.0
2022-01-12 14:20:00,56.93,56.98,56.93,56.98,4468.0,52.7468,52.7931,52.7468,52.7931,4468.0
2022-01-12 14:25:00,56.98,57.03,56.98,56.99,3544.0,52.7931,52.8394,52.7931,52.8023,3544.0
2022-01-12 14:30:00,56.97,56.99,56.86,56.87,4314.0,52.7838,52.8023,52.6819,52.6912,4314.0
2022-01-12 14:35:00,56.88,56.96,56.88,56.94,2784.0,52.7004,52.7746,52.7004,52.756,2784.0
2022-01-12 14:40:00,56.93,56.93,56.83,56.83,3190.0,52.7468,52.7468,52.6541,52.6541,3190.0
2022-01-12 14:45:00,56.83,56.91,56.83,56.9,7566.0,52.6541,52.7282,52.6541,52.719,7566.0
2022-01-12 14:50:00,56.91,56.93,56.86,56.86,10538.0,52.7282,52.7468,52.6819,52.6819,10538.0
2022-01-12 14:55:00,56.89,56.91,56.88,56.91,3624.0,52.7097,52.7282,52.7004,52.7282,3624.0
2022-01-12 15:00:00,56.92,56.94,56.79,56.84,5119.0,52.7375,52.756,52.617,52.6634,5119.0
2022-01-12 15:05:00,56.84,56.84,56.69,56.69,3738.0,52.6634,52.6634,52.5244,52.5244,3738.0
2022-01-12 15:10:00,56.67,56.76,56.67,56.76,5047.0,52.5059,52.5892,52.5059,52.5892,5047.0
2022-01-12 15:15:00,56.78,56.81,56.78,56.79,4172.0,52.6078,52.6356,52.6078,52.617,4172.0
2022-01-12 15:20:00,56.79,56.84,56.75,56.75,12681.0,52.617,52.6634,52.58,52.58,12681.0
2022-01-12 15:25:00,56.75,56.75,56.7,56.75,6758.0,52.58,52.58,52.5337,52.58,6758.0
2022-01-12 15:30:00,56.75,56.85,56.73,56.84,19262.0,52.58,52.6726,52.5615,52.6634,19262.0
2022-01-12 15:35:00,56.83,56.85,56.71,56.73,9037.0,52.6541,52.6726,52.5429,52.5615,9037.0
2022-01-12 15:40:00,56.74,56.81,56.73,56.8,19762.0,52.5707,52.6356,52.5615,52.6263,19762.0
2022-01-12 15:45:00,56.8,56.9,56.79,56.83,16898.0,52.6263,52.719,52.617,52.6541,16898.0
2022-01-12 15:50:00,56.83,56.98,56.78,56.95,41365.0,52.6541,52.7931,52.6078,52.7653,41365.0
2022-01-12 15:55:00,56.95,57.02,56.79,56.97,135550.0,52.7653,52.8301,52.617,52.7838,135550.0
2022-01-13 09:30:00,57.26,57.34,56.78,56.93,37695.0,53.0525,53.1266,52.6078,52.7468,37695.0
2022-01-13 09:35:00,56.97,57.09,56.87,56.88,4819.0,52.7838,52.895,52.6912,52.7004,4819.0
2022-01-13 09:40:00,56.91,57.22,56.88,57.11,10376.0,52.7282,53.0154,52.7004,52.9135,10376.0
2022-01-13 09:45:00,57.1,57.17,56.93,57.17,4822.0,52.9043,52.9691,52.7468,52.9691,4822.0
2022-01-13 09:50:00,57.28,57.36,57.24,57.27,7413.0,53.071,53.1452,53.034,53.0618,7413.0
2022-01-13 09:55:00,57.31,57.41,57.28,57.33,5700.0,53.0988,53.1915,53.071,53.1174,5700.0
2022-01-13 10:00:00,57.3,57.37,57.28,57.32,3684.0,53.0896,53.1544,53.071,53.1081,3684.0
2022-01-13 10:05:00,57.29,57.3,57.17,57.2,4919.0,53.0803,53.0896,52.9691,52.9969,4919.0
2022-01-13 10:10:00,57.21,57.31,57.12,57.22,5015.0,53.0062,53.0988,52.9228,53.0154,5015.0
2022-01-13 10:15:00,57.2,57.22,57.07,57.09,4657.0,52.9969,53.0154,52.8765,52.895,4657.0
2022-01-13 10:20:00,57.09,57.18,57.06,57.08,4511.0,52.895,52.9784,52.8672,52.8857,4511.0
2022-01-13 10:25:00,57.06,57.15,57.04,57.07,6010.0,52.8672,52.9506,52.8487,52.8765,6010.0
2022-01-13 10:30:00,57.05,57.09,56.96,57.08,30681.0,52.8579,52.895,52.7746,52.8857,30681.0
2022-01-13 10:35:00,57.03,57.07,56.95,56.95,10983.0,52.8394,52.8765,52.7653,52.7653,10983.0
2022-01-13 10:40:00,56.99,57.13,56.99,57.08,12426.0,52.8023,52.9321,52.8023,52.8857,12426.0
2022-01-13 10:45:00,57.08,57.28,57.06,57.23,5596.0,52.8857,53.071,52.8672,53.0247,5596.0
2022-01-13 10:50:00,57.21,57.21,57.0,57.1,8183.0,53.0062,53.0062,52.8116,52.9043,8183.0
2022-01-13 10:55:00,57.12,57.25,57.11,57.2,7833.0,52.9228,53.0432,52.9135,52.9969,7833.0
2022-01-13 11:00:00,57.19,57.3,57.1,57.25,13988.0,52.9877,53.0896,52.9043,53.0432,13988.0
2022-01-13 11:05:00,57.24,57.4,57.21,57.33,4726.0,53.034,53.1822,53.0062,53.1174,4726.0
2022-01-13 11:10:00,57.34,57.52,57.27,57.49,4958.0,53.1266,53.2934,53.0618,53.2656,4958.0
2022-01-13 11:15:00,57.48,57.53,57.44,57.48,5592.0,53.2563,53.3027,53.2193,53.2563,5592.0
2022-01-13 11:20:00,57.5,57.73,57.49,57.71,9007.0,53.2749,53.488,53.2656,53.4694,9007.0
2022-01-13 11:25:00,57.72,57.89,57.71,57.8,18004.0,53.4787,53.6362,53.4694,53.5528,18004.0
2022-01-13 11:30:00,57.79,57.86,57.78,57.81,9161.0,53.5436,53.6084,53.5343,53.5621,9161.0
2022-01-13 11:35:00,57.82,57.93,57.8,57.91,8869.0,53.5714,53.6733,53.5528,53.6547,8869.0
2022-01-13 11:40:00,57.9,57.97,57.86,57.97,10619.0,53.6455,53.7103,53.6084,53.7103,10619.0
2022-01-13 11:45:00,57.96,58.0,57.93,57.95,16791.0,53.7011,53.7381,53.6733,53.6918,16791.0
2022-01-13 11:50:00,57.95,58.04,57.92,58.0,19561.0,53.6918,53.7752,53.664,53.7381,19561.0
2022-01-13 11:55:00,58.0,58.0,57.85,57.85,5912.0,53.7381,53.7381,53.5992,53.5992,5912.0
2022-01-13 12:00:00,57.81,57.81,57.63,57.63,4572.0,53.5621,53.5621,53.3953,53.3953,4572.0
2022-01-13 12:05:00,57.53,57.73,57.51,57.7,8461.0,53.3027,53.488,53.2841,53.4602,8461.0
2022-01-13 12:10:00,57.7,57.76,57.62,57.62,18034.0,53.4602,53.5158,53.3861,53.3861,18034.0
2022-01-13 12:15:00,57.57,57.57,57.3,57.3,4538.0,53.3397,53.3397,53.0896,53.0896,4538.0
2022-01-13 12:20:00,57.33,57.4,57.17,57.35,9467.0,53.1174,53.1822,52.9691,53.1359,9467.0
2022-01-13 12:25:00,57.4,57.42,57.34,57.38,7465.0,53.1822,53.2008,53.1266,53.1637,7465.0
2022-01-13 12:30:00,57.36,57.4,57.27,57.32,8186.0,53.1452,53.1822,53.0618,53.1081,8186.0
2022-01-13 12:35:00,57.33,57.33,57.24,57.29,6102.0,53.1174,53.1174,53.034,53.0803,6102.0
2022-01-13 12:40:00,57.31,57.31,57.16,57.18,2781.0,53.0988,53.0988,52.9599,52.9784,2781.0
2022-01-13 12:45:00,57.17,57.21,57.1,57.14,11397.0,52.9691,53.0062,52.9043,52.9413,11397.0
2022-01-13 12:50:00,57.15,57.24,57.15,57.24,7835.0,52.9506,53.034,52.9506,53.034,7835.0
2022-01-13 12:55:00,57.26,57.44,57.24,57.44,6406.0,53.0525,53.2193,53.034,53.2193,6406.0
2022-01-13 13:00:00,57.42,57.42,57.32,57.34,6620.0,53.2008,53.2008,53.1081,53.1266,6620.0
2022-01-13 13:05:00,57.34,57.45,57.34,57.43,1946.0,53.1266,53.2285,53.1266,53.21,1946.0
2022-01-13 13:10:00,57.42,57.43,57.33,57.39,5531.0,53.2008,53.21,53.1174,53.173,5531.0
2022-01-13 13:15:00,57.38,57.45,57.35,57.42,4550.0,53.1637,53.2285,53.1359,53.2008,4550.0
2022-01-13 13:20:00,57.42,57.49,57.39,57.47,7992.0,53.2008,53.2656,53.173,53.2471,7992.0
2022-01-13 13:25:00,57.45,57.5,57.41,57.5,5982.0,53.2285,53.2749,53.1915,53.2749,5982.0
2022-01-13 13:30:00,57.51,57.53,57.48,57.5,3108.0,53.2841,53.3027,53.2563,53.2749,3108.0
2022-01-13 13:35:00,57.5,57.59,57.46,57.54,4230.0,53.2749,53.3583,53.2378,53.3119,4230.0
2022-01-13 13:40:00,57.51,57.54,57.49,57.52,5306.0,53.2841,53.3119,53.2656,53.2934,5306.0
2022-01-13 13:45:00,57.52,57.56,57.51,57.53,3993.0,53.2934,53.3305,53.2841,53.3027,3993.0
2022-01-13 13:50:00,57.53,57.59,57.5,57.59,4816.0,53.3027,53.3583,53.2749,53.3583,4816.0
2022-01-13 13:55:00,57.59,57.62,57.57,57.57,2338.0,53.3583,53.3861,53.3397,53.3397,2338.0
2022-01-13 14:00:00,57.6,57.66,57.59,57.64,5113.0,53.3675,53.4231,53.3583,53.4046,5113.0
2022-01-13 14:05:00,57.65,57.65,57.6,57.6,4779.0,53.4139,53.4139,53.3675,53.3675,4779.0
2022-01-13 14:10:00,57.62,57.62,57.53,57.53,2672.0,53.3861,53.3861,53.3027,53.3027,2672.0
2022-01-13 14:15:00,57.54,57.54,57.45,57.51,6216.0,53.3119,53.3119,53.2285,53.2841,6216.0
2022-01-13 14:20:00,57.5,57.55,57.49,57.53,3657.0,53.2749,53.3212,53.2656,53.3027,3657.0
2022-01-13 14:25:00,57.52,57.63,57.52,57.58,10992.0,53.2934,53.3953,53.2934,53.349,10992.0
2022-01-13 14:30:00,57.59,57.6,57.5,57.54,5846.0,53.3583,53.3675,53.2749,53.3119,5846.0
2022-01-13 14:35:00,57.54,57.55,57.41,57.41,3040.0,53.3119,53.3212,53.1915,53.1915,3040.0
2022-01-13 14:40:00,57.37,57.37,57.24,57.3,14584.0,53.1544,53.1544,53.034,53.0896,14584.0
2022-01-13 14:45:00,57.3,57.36,57.24,57.28,10310.0,53.0896,53.1452,53.034,53.071,10310.0
2022-01-13 14:50:00,57.28,57.36,57.22,57.36,7269.0,53.071,53.1452,53.0154,53.1452,7269.0
2022-01-13 14:55:00,57.36,57.46,57.35,57.39,11270.0,53.1452,53.2378,53.1359,53.173,11270.0
2022-01-13 15:00:00,57.39,57.39,57.25,57.28,7814.0,53.173,53.173,53.0432,53.071,7814.0
2022-01-13 15:05:00,57.3,57.31,57.25,57.25,4802.0,53.0896,53.0988,53.0432,53.0432,4802.0
2022-01-13 15:10:00,57.25,57.27,57.19,57.22,20556.0,53.0432,53.0618,52.9877,53.0154,20556.0
2022-01-13 15:15:00,57.2,57.24,57.17,57.19,18405.0,52.9969,53.034,52.9691,52.9877,18405.0
2022-01-13 15:20:00,57.18,57.19,57.02,57.08,28945.0,52.9784,52.9877,52.8301,52.8857,28945.0
2022-01-13 15:25:00,57.08,57.19,57.06,57.08,19941.0,52.8857,52.9877,52.8672,52.8857,19941.0
2022-01-13 15:30:00,57.09,57.19,57.09,57.19,22640.0,52.895,52.9877,52.895,52.9877,22640.0
2022-01-13 15:35:00,57.18,57.19,57.0,57.01,26485.0,52.9784,52.9877,52.8116,52.8209,26485.0
2022-01-13 15:40:00,57.02,57.1,57.02,57.1,42629.0,52.8301,52.9043,52.8301,52.9043,42629.0
2022-01-13 15:45:00,57.1,57.11,57.03,57.05,55272.0,52.9043,52.9135,52.8394,52.8579,55272.0
2022-01-13 15:50:00,57.06,57.12,56.95,57.03,100719.0,52.8672,52.9228,52.7653,52.8394,100719.0
2022-01-13 15:55:00,57.02,57.13,56.93,57.13,145888.0,52.8301,52.9321,52.7468,52.9321,145888.0
2022-01-14 09:30:00,56.9,57.25,56.61,56.61,66203.0,52.719,53.0432,52.4503,52.4503,66203.0
2022-01-14 09:35:00,56.66,57.12,56.63,56.93,23179.0,52.4966,52.9228,52.4688,52.7468,23179.0
2022-01-14 09:40:00,56.91,57.0,56.78,56.94,25125.0,52.7282,52.8116,52.6078,52.756,25125.0
2022-01-14 09:45:00,56.97,57.0,56.74,56.83,23161.0,52.7838,52.8116,52.5707,52.6541,23161.0
2022-01-14 09:50:00,56.81,56.97,56.81,56.96,8243.0,52.6356,52.7838,52.6356,52.7746,8243.0
2022-01-14 09:55:00,56.98,57.27,56.98,57.23,9579.0,52.7931,53.0618,52.7931,53.0247,9579.0
2022-01-14 10:00:00,57.26,57.39,57.17,57.32,20695.0,53.0525,53.173,52.9691,53.1081,20695.0
2022-01-14 10:05:00,57.28,57.34,57.15,57.28,7798.0,53.071,53.1266,52.9506,53.071,7798.0
2022-01-14 10:10:00,57.27,57.33,57.2,57.26,3862.0,53.0618,53.1174,52.9969,53.0525,3862.0
2022-01-14 10:15:00,57.32,57.62,57.27,57.62,18269.0,53.1081,53.3861,53.0618,53.3861,18269.0
2022-01-14 10:20:00,57.61,57.61,57.2,57.2,10994.0,53.3768,53.3768,52.9969,52.9969,10994.0
2022-01-14 10:25:00,57.2,57.29,57.1,57.27,7211.0,52.9969,53.0803,52.9043,53.0618,7211.0
2022-01-14 10:30:00,57.18,57.22,56.97,57.06,8752.0,52.9784,53.0154,52.7838,52.8672,8752.0
2022-01-14 10:35:00,57.12,57.14,56.95,57.0,11315.0,52.9228,52.9413,52.7653,52.8116,11315.0
2022-01-14 10:40:00,57.02,57.04,56.89,56.98,12902.0,52.8301,52.8487,52.7097,52.7931,12902.0
2022-01-14 10:45:00,56.93,57.06,56.92,56.94,8613.0,52.7468,52.8672,52.7375,52.756,8613.0
2022-01-14 10:50:00,56.93,56.93,56.83,56.85,11531.0,52.7468,52.7468,52.6541,52.6726,11531.0
2022-01-14 10:55:00,56.86,56.93,56.8,56.9,11694.0,52.6819,52.7468,52.6263,52.719,11694.0
2022-01-14 11:00:00,56.92,57.0,56.7,56.72,16896.0,52.7375,52.8116,52.5337,52.5522,16896.0
2022-01-14 11:05:00,56.71,56.75,56.7,56.72,7722.0,52.5429,52.58,52.5337,52.5522,7722.0
2022-01-14 11:10:00,56.72,56.83,56.69,56.79,19279.0,52.5522,52.6541,52.5244,52.617,19279.0
2022-01-14 11:15:00,56.75,56.78,56.62,56.62,8422.0,52.58,52.6078,52.4595,52.4595,8422.0
2022-01-14 11:20:00,56.6,56.65,56.52,56.62,6142.0,52.441,52.4873,52.3669,52.4595,6142.0
2022-01-14 11:25:00,56.64,56.84,56.64,56.8,8528.0,52.4781,52.6634,52.4781,52.6263,8528.0
2022-01-14 11:30:00,56.81,56.85,56.75,56.78,38688.0,52.6356,52.6726,52.58,52.6078,38688.0
2022-01-14 11:35:00,56.79,56.84,56.77,56.79,16573.0,52.617,52.6634,52.5985,52.617,16573.0
2022-01-14 11:40:00,56.82,56.87,56.79,56.84,8132.0,52.6448,52.6912,52.617,52.6634,8132.0
2022-01-14 11:45:00,56.84,56.94,56.82,56.89,10523.0,52.6634,52.756,52.6448,52.7097,10523.0
2022-01-14 11:50:00,56.88,56.89,56.84,56.86,5834.0,52.7004,52.7097,52.6634,52.6819,5834.0
2022-01-14 11:55:00,56.86,56.91,56.83,56.88,8329.0,52.6819,52.7282,52.6541,52.7004,8329.0
2022-01-14 12:00:00,56.86,56.89,56.83,56.86,9642.0,52.6819,52.7097,52.6541,52.6819,9642.0
2022-01-14 12:05:00,56.86,56.95,56.82,56.9,22390.0,52.6819,52.7653,52.6448,52.719,22390.0
2022-01-14 12:10:00,56.89,56.94,56.83,56.88,11284.0,52.7097,52.756,52.6541,52.7004,11284.0
2022-01-14 12:15:00,56.86,56.9,56.83,56.89,9382.0,52.6819,52.719,52.6541,52.7097,9382.0
2022-01-14 12:20:00,56.86,56.89,56.82,56.82,20863.0,52.6819,52.7097,52.6448,52.6448,20863.0
2022-01-14 12:25:00,56.82,56.88,56.82,56.86,8702.0,52.6448,52.7004,52.6448,52.6819,8702.0
2022-01-14 12:30:00,56.88,56.93,56.84,56.89,10884.0,52.7004,52.7468,52.6634,52.7097,10884.0
2022-01-14 12:35:00,56.89,56.99,56.89,56.89,18632.0,52.7097,52.8023,52.7097,52.7097,18632.0
2022-01-14 12:40:00,56.88,56.89,56.8,56.86,5001.0,52.7004,52.7097,52.6263,52.6819,5001.0
2022-01-14 12:45:00,56.85,56.91,56.79,56.82,14270.0,52.6726,52.7282,52.617,52.6448,14270.0
2022-01-14 12:50:00,56.83,56.93,56.81,56.93,18277.0,52.6541,52.7468,52.6356,52.7468,18277.0
2022-01-14 12:55:00,56.93,56.96,56.9,56.94,6395.0,52.7468,52.7746,52.719,52.756,6395.0
2022-01-14 13:00:00,56.94,56.95,56.83,56.85,5208.0,52.756,52.7653,52.6541,52.6726,5208.0
2022-01-14 13:05:00,56.85,56.9,56.8,56.81,4667.0,52.6726,52.719,52.6263,52.6356,4667.0
2022-01-14 13:10:00,56.82,56.88,56.8,56.84,19044.0,52.6448,52.7004,52.6263,52.6634,19044.0
2022-01-14 13:15:00,56.86,56.87,56.79,56.84,3842.0,52.6819,52.6912,52.617,52.6634,3842.0
2022-01-14 13:20:00,56.83,56.87,56.77,56.78,23814.0,52.6541,52.6912,52.5985,52.6078,23814.0
2022-01-14 13:25:00,56.79,56.84,56.78,56.82,6980.0,52.617,52.6634,52.6078,52.6448,6980.0
2022-01-14 13:30:00,56.83,56.9,56.82,56.83,7681.0,52.6541,52.719,52.6448,52.6541,7681.0
2022-01-14 13:35:00,56.83,56.92,56.83,56.89,4219.0,52.6541,52.7375,52.6541,52.7097,4219.0
2022-01-14 13:40:00,56.9,56.99,56.88,56.96,6956.0,52.719,52.8023,52.7004,52.7746,6956.0
2022-01-14 13:45:00,56.96,57.0,56.92,56.93,8156.0,52.7746,52.8116,52.7375,52.7468,8156.0
2022-01-14 13:50:00,56.96,57.01,56.93,57.01,8034.0,52.7746,52.8209,52.7468,52.8209,8034.0
2022-01-14 13:55:00,57.01,57.08,57.01,57.06,10671.0,52.8209,52.8857,52.8209,52.8672,10671.0
2022-01-14 14:00:00,57.06,57.15,57.05,57.08,12100.0,52.8672,52.9506,52.8579,52.8857,12100.0
2022-01-14 14:05:00,57.06,57.1,57.01,57.06,9192.0,52.8672,52.9043,52.8209,52.8672,9192.0
2022-01-14 14:10:00,57.05,57.07,56.99,57.06,9167.0,52.8579,52.8765,52.8023,52.8672,9167.0
2022-01-14 14:15:00,57.07,57.1,57.05,57.09,3404.0,52.8765,52.9043,52.8579,52.895,3404.0
2022-01-14 14:20:00,57.08,57.1,57.04,57.05,3731.0,52.8857,52.9043,52.8487,52.8579,3731.0
2022-01-14 14:25:00,57.07,57.08,56.93,56.94,5181.0,52.8765,52.8857,52.7468,52.756,5181.0
2022-01-14 14:30:00,56.95,57.11,56.95,57.11,3132.0,52.7653,52.9135,52.7653,52.9135,3132.0
2022-01-14 14:35:00,57.13,57.2,57.13,57.16,4786.0,52.9321,52.9969,52.9321,52.9599,4786.0
2022-01-14 14:40:00,57.16,57.18,57.13,57.13,5306.0,52.9599,52.9784,52.9321,52.9321,5306.0
2022-01-14 14:45:00,57.14,57.28,57.13,57.23,4499.0,52.9413,53.071,52.9321,53.0247,4499.0
2022-01-14 14:50:00,57.25,57.37,57.25,57.36,4312.0,53.0432,53.1544,53.0432,53.1452,4312.0
2022-01-14 14:55:00,57.37,57.42,57.31,57.31,6323.0,53.1544,53.2008,53.0988,53.0988,6323.0
2022-01-14 15:00:00,57.33,57.45,57.32,57.4,6008.0,53.1174,53.2285,53.1081,53.1822,6008.0
2022-01-14 15:05:00,57.4,57.42,57.37,57.39,9127.0,53.1822,53.2008,53.1544,53.173,9127.0
2022-01-14 15:10:00,57.39,57.47,57.38,57.44,3929.0,53.173,53.2471,53.1637,53.2193,3929.0
2022-01-14 15:15:00,57.46,57.59,57.44,57.56,4956.0,53.2378,53.3583,53.2193,53.3305,4956.0
2022-01-14 15:20:00,57.56,57.61,57.53,57.6,7239.0,53.3305,53.3768,53.3027,53.3675,7239.0
2022-01-14 15:25:00,57.59,57.62,57.51,57.52,8013.0,53.3583,53.3861,53.2841,53.2934,8013.0
2022-01-14 15:30:00,57.54,57.54,57.42,57.5,12700.0,53.3119,53.3119,53.2008,53.2749,12700.0
2022-01-14 15:35:00,57.52,57.56,57.51,57.53,8210.0,53.2934,53.3305,53.2841,53.3027,8210.0
2022-01-14 15:40:00,57.53,57.62,57.53,57.62,12409.0,53.3027,53.3861,53.3027,53.3861,12409.0
2022-01-14 15:45:00,57.62,57.66,57.51,57.55,30460.0,53.3861,53.4231,53.2841,53.3212,30460.0
2022-01-14 15:50:00,57.56,57.69,57.55,57.68,77045.0,53.3305,53.4509,53.3212,53.4416,77045.0
2022-01-14 15:55:00,57.69,57.79,57.63,57.78,128698.0,53.4509,53.5436,53.3953,53.5343,128698.0
2022-01-18 09:30:00,58.16,58.33,57.95,58.02,31726.0,53.8864,54.0439,53.6918,53.7567,31726.0
2022-01-18 09:35:00,58.06,58.06,57.74,57.86,18124.0,53.7937,53.7937,53.4972,53.6084,18124.0
2022-01-18 09:40:00,57.89,58.05,57.8,57.95,12741.0,53.6362,53.7845,53.5528,53.6918,12741.0
2022-01-18 09:45:00,57.99,58.09,57.93,58.03,28068.0,53.7289,53.8215,53.6733,53.7659,28068.0
2022-01-18 09:50:00,58.0,58.17,57.85,58.04,8889.0,53.7381,53.8956,53.5992,53.7752,8889.0
2022-01-18 09:55:00,58.02,58.12,57.96,57.99,6992.0,53.7567,53.8493,53.7011,53.7289,6992.0
2022-01-18 10:00:00,57.99,58.18,57.95,58.07,18459.0,53.7289,53.9049,53.6918,53.803,18459.0
2022-01-18 10:05:00,58.02,58.06,57.89,57.95,23161.0,53.7567,53.7937,53.6362,53.6918,23161.0
2022-01-18 10:10:00,57.95,58.06,57.94,58.0,7969.0,53.6918,53.7937,53.6825,53.7381,7969.0
2022-01-18 10:15:00,58.02,58.31,58.02,58.04,14451.0,53.7567,54.0254,53.7567,53.7752,14451.0
2022-01-18 10:20:00,57.99,58.08,57.96,58.08,19421.0,53.7289,53.8123,53.7011,53.8123,19421.0
2022-01-18 10:25:00,58.09,58.18,58.02,58.15,19406.0,53.8215,53.9049,53.7567,53.8771,19406.0
2022-01-18 10:30:00,58.21,58.21,58.05,58.06,4536.0,53.9327,53.9327,53.7845,53.7937,4536.0
2022-01-18 10:35:00,58.07,58.07,57.98,58.02,18108.0,53.803,53.803,53.7196,53.7567,18108.0
2022-01-18 10:40:00,58.01,58.13,57.97,58.13,18012.0,53.7474,53.8586,53.7103,53.8586,18012.0
2022-01-18 10:45:00,58.17,58.22,58.01,58.05,4737.0,53.8956,53.942,53.7474,53.7845,4737.0
2022-01-18 10:50:00,58.06,58.06,57.89,57.9,21062.0,53.7937,53.7937,53.6362,53.6455,21062.0
2022-01-18 10:55:00,57.91,58.02,57.89,57.94,10750.0,53.6547,53.7567,53.6362,53.6825,10750.0
2022-01-18 11:00:00,57.93,57.94,57.56,57.57,50742.0,53.6733,53.6825,53.3305,53.3397,50742.0
2022-01-18 11:05:00,57.56,57.62,57.48,57.57,14798.0,53.3305,53.3861,53.2563,53.3397,14798.0
2022-01-18 11:10:00,57.58,57.7,57.53,57.53,10625.0,53.349,53.4602,53.3027,53.3027,10625.0
2022-01-18 11:15:00,57.57,57.67,57.55,57.64,5935.0,53.3397,53.4324,53.3212,53.4046,5935.0
2022-01-18 11:20:00,57.64,57.66,57.61,57.64,6804.0,53.4046,53.4231,53.3768,53.4046,6804.0
2022-01-18 11:25:00,57.64,57.72,57.53,57.57,8515.0,53.4046,53.4787,53.3027,53.3397,8515.0
2022-01-18 11:30:00,57.53,57.53,57.17,57.22,35326.0,53.3027,53.3027,52.9691,53.0154,35326.0
2022-01-18 11:35:00,57.24,57.45,57.22,57.45,10884.0,53.034,53.2285,53.0154,53.2285,10884.0
2022-01-18 11:40:00,57.46,57.62,57.45,57.59,10439.0,53.2378,53.3861,53.2285,53.3583,10439.0
2022-01-18 11:45:00,57.63,57.72,57.58,57.71,3706.0,53.3953,53.4787,53.349,53.4694,3706.0
2022-01-18 11:50:00,57.74,57.76,57.57,57.59,4838.0,53.4972,53.5158,53.3397,53.3583,4838.0
2022-01-18 11:55:00,57.57,57.57,57.41,57.41,4668.0,53.3397,53.3397,53.1915,53.1915,4668.0
2022-01-18 12:00:00,57.41,57.42,57.15,57.15,6003.0,53.1915,53.2008,52.9506,52.9506,6003.0
2022-01-18 12:05:00,57.17,57.27,57.13,57.25,13251.0,52.9691,53.0618,52.9321,53.0432,13251.0
2022-01-18 12:10:00,57.25,57.33,57.23,57.31,6416.0,53.0432,53.1174,53.0247,53.0988,6416.0
2022-01-18 12:15:00,57.31,57.39,57.2,57.38,4700.0,53.0988,53.173,52.9969,53.1637,4700.0
2022-01-18 12:20:00,57.36,57.38,57.17,57.17,8077.0,53.1452,53.1637,52.9691,52.9691,8077.0
2022-01-18 12:25:00,57.17,57.24,57.15,57.2,4051.0,52.9691,53.034,52.9506,52.9969,4051.0
2022-01-18 12:30:00,57.19,57.25,57.1,57.25,3799.0,52.9877,53.0432,52.9043,53.0432,3799.0
2022-01-18 12:35:00,57.25,57.25,57.09,57.16,7854.0,53.0432,53.0432,52.895,52.9599,7854.0
2022-01-18 12:40:00,57.13,57.16,57.04,57.04,7246.0,52.9321,52.9599,52.8487,52.8487,7246.0
2022-01-18 12:45:00,57.05,57.06,56.81,56.83,14072.0,52.8579,52.8672,52.6356,52.6541,14072.0
2022-01-18 12:50:00,56.86,57.04,56.86,56.99,7253.0,52.6819,52.8487,52.6819,52.8023,7253.0
2022-01-18 12:55:00,57.01,57.03,56.9,56.9,8191.0,52.8209,52.8394,52.719,52.719,8191.0
2022-01-18 13:00:00,56.88,56.9,56.76,56.78,5772.0,52.7004,52.719,52.5892,52.6078,5772.0
2022-01-18 13:05:00,56.76,56.78,56.64,56.7,8004.0,52.5892,52.6078,52.4781,52.5337,8004.0
2022-01-18 13:10:00,56.68,56.97,56.65,56.97,12880.0,52.5151,52.7838,52.4873,52.7838,12880.0
2022-01-18 13:15:00,56.96,57.0,56.89,56.96,11267.0,52.7746,52.8116,52.7097,52.7746,11267.0
2022-01-18 13:20:00,56.96,56.96,56.85,56.91,5964.0,52.7746,52.7746,52.6726,52.7282,5964.0
2022-01-18 13:25:00,56.9,56.97,56.84,56.97,9205.0,52.719,52.7838,52.6634,52.7838,9205.0
2022-01-18 13:30:00,56.97,57.15,56.97,57.12,10880.0,52.7838,52.9506,52.7838,52.9228,10880.0
2022-01-18 13:35:00,57.12,57.24,57.09,57.24,6345.0,52.9228,53.034,52.895,53.034,6345.0
2022-01-18 13:40:00,57.24,57.34,57.23,57.32,6037.0,53.034,53.1266,53.0247,53.1081,6037.0
2022-01-18 13:45:00,57.29,57.37,57.28,57.3,7585.0,53.0803,53.1544,53.071,53.0896,7585.0
2022-01-18 13:50:00,57.3,57.34,57.26,57.31,7162.0,53.0896,53.1266,53.0525,53.0988,7162.0
2022-01-18 13:55:00,57.33,57.46,57.33,57.45,16230.0,53.1174,53.2378,53.1174,53.2285,16230.0
2022-01-18 14:00:00,57.45,57.55,57.39,57.41,15032.0,53.2285,53.3212,53.173,53.1915,15032.0
2022-01-18 14:05:00,57.42,57.52,57.4,57.52,6048.0,53.2008,53.2934,53.1822,53.2934,6048.0
2022-01-18 14:10:00,57.53,57.59,57.41,57.41,6507.0,53.3027,53.3583,53.1915,53.1915,6507.0
2022-01-18 14:15:00,57.4,57.49,57.39,57.49,10296.0,53.1822,53.2656,53.173,53.2656,10296.0
2022-01-18 14:20:00,57.5,57.53,57.44,57.52,6934.0,53.2749,53.3027,53.2193,53.2934,6934.0
2022-01-18 14:25:00,57.52,57.69,57.5,57.69,5784.0,53.2934,53.4509,53.2749,53.4509,5784.0
2022-01-18 14:30:00,57.71,57.87,57.71,57.87,5667.0,53.4694,53.6177,53.4694,53.6177,5667.0
2022-01-18 14:35:00,57.9,58.0,57.9,57.92,18103.0,53.6455,53.7381,53.6455,53.664,18103.0
2022-01-18 14:40:00,57.93,57.95,57.91,57.92,6049.0,53.6733,53.6918,53.6547,53.664,6049.0
2022-01-18 14:45:00,57.93,58.02,57.92,57.95,6667.0,53.6733,53.7567,53.664,53.6918,6667.0
2022-01-18 14:50:00,57.97,58.02,57.95,57.97,17093.0,53.7103,53.7567,53.6918,53.7103,17093.0
2022-01-18 14:55:00,57.97,57.97,57.88,57.89,6111.0,53.7103,53.7103,53.627,53.6362,6111.0
2022-01-18 15:00:00,57.89,57.89,57.69,57.72,6582.0,53.6362,53.6362,53.4509,53.4787,6582.0
2022-01-18 15:05:00,57.75,57.77,57.66,57.7,7776.0,53.5065,53.525,53.4231,53.4602,7776.0
2022-01-18 15:10:00,57.67,57.8,57.65,57.75,9539.0,53.4324,53.5528,53.4139,53.5065,9539.0
2022-01-18 15:15:00,57.73,57.73,57.54,57.62,11020.0,53.488,53.488,53.3119,53.3861,11020.0
2022-01-18 15:20:00,57.61,57.76,57.6,57.71,7239.0,53.3768,53.5158,53.3675,53.4694,7239.0
2022-01-18 15:25:00,57.68,57.71,57.61,57.64,9052.0,53.4416,53.4694,53.3768,53.4046,9052.0
2022-01-18 15:30:00,57.63,57.63,57.46,57.46,12118.0,53.3953,53.3953,53.2378,53.2378,12118.0
2022-01-18 15:35:00,57.45,57.45,57.33,57.44,8776.0,53.2285,53.2285,53.1174,53.2193,8776.0
2022-01-18 15:40:00,57.43,57.47,57.32,57.33,13350.0,53.21,53.2471,53.1081,53.1174,13350.0
2022-01-18 15:45:00,57.32,57.53,57.32,57.45,16769.0,53.1081,53.3027,53.1081,53.2285,16769.0
2022-01-18 15:50:00,57.46,57.59,57.24,57.25,36224.0,53.2378,53.3583,53.034,53.0432,36224.0
2022-01-18 15:55:00,57.27,57.45,57.26,57.43,85780.0,53.0618,53.2285,53.0525,53.21,85780.0
2022-01-19 09:30:00,57.99,57.99,57.68,57.68,32977.0,53.7289,53.7289,53.4416,53.4416,32977.0
2022-01-19 09:35:00,57.7,57.81,57.59,57.65,5518.0,53.4602,53.5621,53.3583,53.4139,5518.0
2022-01-19 09:40:00,57.59,57.77,57.55,57.76,21067.0,53.3583,53.525,53.3212,53.5158,21067.0
2022-01-19 09:45:00,57.73,57.78,57.44,57.5,32671.0,53.488,53.5343,53.2193,53.2749,32671.0
2022-01-19 09:50:00,57.5,57.6,57.37,57.48,16114.0,53.2749,53.3675,53.1544,53.2563,16114.0
2022-01-19 09:55:00,57.47,57.47,57.31,57.36,6953.0,53.2471,53.2471,53.0988,53.1452,6953.0
2022-01-19 10:00:00,57.38,57.4,57.13,57.35,12900.0,53.1637,53.1822,52.9321,53.1359,12900.0
2022-01-19 10:05:00,57.34,57.34,57.1,57.15,7608.0,53.1266,53.1266,52.9043,52.9506,7608.0
2022-01-19 10:10:00,57.15,57.21,57.08,57.21,5741.0,52.9506,53.0062,52.8857,53.0062,5741.0
2022-01-19 10:15:00,57.16,57.17,56.99,57.03,7900.0,52.9599,52.9691,52.8023,52.8394,7900.0
2022-01-19 10:20:00,57.04,57.05,56.89,56.95,11619.0,52.8487,52.8579,52.7097,52.7653,11619.0
2022-01-19 10:25:00,56.95,57.05,56.89,56.98,20974.0,52.7653,52.8579,52.7097,52.7931,20974.0
2022-01-19 10:30:00,56.97,57.09,56.8,56.8,18862.0,52.7838,52.895,52.6263,52.6263,18862.0
2022-01-19 10:35:00,56.84,56.95,56.73,56.88,10046.0,52.6634,52.7653,52.5615,52.7004,10046.0
2022-01-19 10:40:00,56.87,56.87,56.7,56.76,24979.0,52.6912,52.6912,52.5337,52.5892,24979.0
2022-01-19 10:45:00,56.76,56.82,56.66,56.76,5183.0,52.5892,52.6448,52.4966,52.5892,5183.0
2022-01-19 10:50:00,56.76,57.08,56.76,57.07,2739.0,52.5892,52.8857,52.5892,52.8765,2739.0
2022-01-19 10:55:00,57.08,57.09,56.96,57.02,5504.0,52.8857,52.895,52.7746,52.8301,5504.0
2022-01-19 11:00:00,57.07,57.17,56.97,57.02,3385.0,52.8765,52.9691,52.7838,52.8301,3385.0
2022-01-19 11:05:00,57.05,57.1,56.87,56.87,48470.0,52.8579,52.9043,52.6912,52.6912,48470.0
2022-01-19 11:10:00,56.87,56.89,56.74,56.77,20561.0,52.6912,52.7097,52.5707,52.5985,20561.0
2022-01-19 11:15:00,56.75,56.82,56.62,56.71,9158.0,52.58,52.6448,52.4595,52.5429,9158.0
2022-01-19 11:20:00,56.72,56.78,56.68,56.69,4757.0,52.5522,52.6078,52.5151,52.5244,4757.0
2022-01-19 11:25:00,56.71,56.82,56.69,56.8,5429.0,52.5429,52.6448,52.5244,52.6263,5429.0
2022-01-19 11:30:00,56.82,56.91,56.7,56.73,4517.0,52.6448,52.7282,52.5337,52.5615,4517.0
2022-01-19 11:35:00,56.75,56.82,56.71,56.8,5159.0,52.58,52.6448,52.5429,52.6263,5159.0
2022-01-19 11:40:00,56.8,56.85,56.73,56.81,7052.0,52.6263,52.6726,52.5615,52.6356,7052.0
2022-01-19 11:45:00,56.81,57.01,56.81,56.98,6693.0,52.6356,52.8209,52.6356,52.7931,6693.0
2022-01-19 11:50:00,56.98,57.11,56.91,57.11,12526.0,52.7931,52.9135,52.7282,52.9135,12526.0
2022-01-19 11:55:00,57.1,57.1,56.95,56.97,5528.0,52.9043,52.9043,52.7653,52.7838,5528.0
2022-01-19 12:00:00,57.0,57.07,56.98,57.05,12799.0,52.8116,52.8765,52.7931,52.8579,12799.0
2022-01-19 12:05:00,57.06,57.11,56.97,56.97,3719.0,52.8672,52.9135,52.7838,52.7838,3719.0
2022-01-19 12:10:00,56.96,57.06,56.96,57.0,8883.0,52.7746,52.8672,52.7746,52.8116,8883.0
2022-01-19 12:15:00,57.01,57.02,56.94,56.94,2662.0,52.8209,52.8301,52.756,52.756,2662.0
2022-01-19 12:20:00,56.97,57.03,56.94,57.03,3297.0,52.7838,52.8394,52.756,52.8394,3297.0
2022-01-19 12:25:00,57.0,57.03,56.96,57.03,3383.0,52.8116,52.8394,52.7746,52.8394,3383.0
2022-01-19 12:30:00,57.01,57.01,56.94,56.94,4447.0,52.8209,52.8209,52.756,52.756,4447.0
2022-01-19 12:35:00,56.94,57.0,56.83,56.83,3837.0,52.756,52.8116,52.6541,52.6541,3837.0
2022-01-19 12:40:00,56.79,56.82,56.73,56.82,6577.0,52.617,52.6448,52.5615,52.6448,6577.0
2022-01-19 12:45:00,56.79,56.92,56.79,56.92,4721.0,52.617,52.7375,52.617,52.7375,4721.0
2022-01-19 12:50:00,56.95,57.02,56.92,56.92,5814.0,52.7653,52.8301,52.7375,52.7375,5814.0
2022-01-19 12:55:00,56.92,57.05,56.91,57.05,4955.0,52.7375,52.8579,52.7282,52.8579,4955.0
2022-01-19 13:00:00,57.02,57.02,56.82,56.96,4154.0,52.8301,52.8301,52.6448,52.7746,4154.0
2022-01-19 13:05:00,56.94,56.94,56.9,56.92,3206.0,52.756,52.756,52.719,52.7375,3206.0
2022-01-19 13:10:00,56.97,57.01,56.88,56.91,4831.0,52.7838,52.8209,52.7004,52.7282,4831.0
2022-01-19 13:15:00,56.89,56.93,56.85,56.87,2935.0,52.7097,52.7468,52.6726,52.6912,2935.0
2022-01-19 13:20:00,56.85,56.85,56.77,56.8,3393.0,52.6726,52.6726,52.5985,52.6263,3393.0
2022-01-19 13:25:00,56.82,56.88,56.79,56.79,4660.0,52.6448,52.7004,52.617,52.617,4660.0
2022-01-19 13:30:00,56.78,56.97,56.76,56.96,3868.0,52.6078,52.7838,52.5892,52.7746,3868.0
2022-01-19 13:35:00,56.95,56.96,56.89,56.9,3699.0,52.7653,52.7746,52.7097,52.719,3699.0
2022-01-19 13:40:00,56.89,56.89,56.86,56.87,1568.0,52.7097,52.7097,52.6819,52.6912,1568.0
2022-01-19 13:45:00,56.89,56.91,56.87,56.9,4244.0,52.7097,52.7282,52.6912,52.719,4244.0
2022-01-19 13:50:00,56.9,57.0,56.85,56.99,2761.0,52.719,52.8116,52.6726,52.8023,2761.0
2022-01-19 13:55:00,57.01,57.02,56.89,56.89,34718.0,52.8209,52.8301,52.7097,52.7097,34718.0
2022-01-19 14:00:00,56.88,56.9,56.74,56.78,3505.0,52.7004,52.719,52.5707,52.6078,3505.0
2022-01-19 14:05:00,56.78,56.86,56.72,56.82,8679.0,52.6078,52.6819,52.5522,52.6448,8679.0
2022-01-19 14:10:00,56.85,56.86,56.76,56.79,3905.0,52.6726,52.6819,52.5892,52.617,3905.0
2022-01-19 14:15:00,56.76,56.78,56.72,56.73,3430.0,52.5892,52.6078,52.5522,52.5615,3430.0
2022-01-19 14:20:00,56.71,56.76,56.67,56.72,7895.0,52.5429,52.5892,52.5059,52.5522,7895.0
2022-01-19 14:25:00,56.74,56.76,56.67,56.67,4183.0,52.5707,52.5892,52.5059,52.5059,4183.0
2022-01-19 14:30:00,56.65,56.7,56.54,56.59,11875.0,52.4873,52.5337,52.3854,52.4317,11875.0
2022-01-19 14:35:00,56.63,56.68,56.62,56.65,6958.0,52.4688,52.5151,52.4595,52.4873,6958.0
2022-01-19 14:40:00,56.65,56.77,56.63,56.76,5284.0,52.4873,52.5985,52.4688,52.5892,5284.0
2022-01-19 14:45:00,56.75,56.75,56.64,56.64,3258.0,52.58,52.58,52.4781,52.4781,3258.0
2022-01-19 14:50:00,56.67,56.73,56.67,56.73,2860.0,52.5059,52.5615,52.5059,52.5615,2860.0
2022-01-19 14:55:00,56.77,56.88,56.76,56.84,4125.0,52.5985,52.7004,52.5892,52.6634,4125.0
2022-01-19 15:00:00,56.82,56.83,56.72,56.8,6660.0,52.6448,52.6541,52.5522,52.6263,6660.0
2022-01-19 15:05:00,56.83,56.92,56.83,56.91,5187.0,52.6541,52.7375,52.6541,52.7282,5187.0
2022-01-19 15:10:00,56.91,57.02,56.89,56.99,7198.0,52.7282,52.8301,52.7097,52.8023,7198.0
2022-01-19 15:15:00,56.99,57.01,56.9,56.92,16912.0,52.8023,52.8209,52.719,52.7375,16912.0
2022-01-19 15:20:00,56.9,56.99,56.85,56.94,5837.0,52.719,52.8023,52.6726,52.756,5837.0
2022-01-19 15:25:00,56.96,56.98,56.85,56.87,6125.0,52.7746,52.7931,52.6726,52.6912,6125.0
2022-01-19 15:30:00,56.84,56.84,56.61,56.71,10885.0,52.6634,52.6634,52.4503,52.5429,10885.0
2022-01-19 15:35:00,56.72,56.73,56.62,56.62,9818.0,52.5522,52.5615,52.4595,52.4595,9818.0
2022-01-19 15:40:00,56.62,56.67,56.52,56.64,14983.0,52.4595,52.5059,52.3669,52.4781,14983.0
2022-01-19 15:45:00,56.64,56.64,56.52,56.6,16562.0,52.4781,52.4781,52.3669,52.441,16562.0
2022-01-19 15:50:00,56.6,56.61,56.45,56.49,37729.0,52.441,52.4503,52.302,52.3391,37729.0
2022-01-19 15:55:00,56.5,56.5,56.27,56.32,79012.0,52.3484,52.3484,52.1353,52.1816,79012.0
2022-01-20 09:30:00,55.94,56.44,55.69,55.75,29278.0,51.8295,52.2928,51.5979,51.6535,29278.0
2022-01-20 09:35:00,55.77,55.79,55.41,55.6,25580.0,51.672,51.6905,51.3384,51.5145,25580.0
2022-01-20 09:40:00,55.67,55.96,55.67,55.9,13155.0,51.5793,51.848,51.5793,51.7924,13155.0
2022-01-20 09:45:00,55.91,55.95,55.78,55.82,10885.0,51.8017,51.8388,51.6813,51.7183,10885.0
2022-01-20 09:50:00,55.81,56.09,55.75,56.03,19773.0,51.7091,51.9685,51.6535,51.9129,19773.0
2022-01-20 09:55:00,55.99,56.26,55.99,56.2,7225.0,51.8758,52.126,51.8758,52.0704,7225.0
2022-01-20 10:00:00,56.21,56.34,56.04,56.24,5104.0,52.0797,52.2001,51.9222,52.1075,5104.0
2022-01-20 10:05:00,56.21,56.38,56.19,56.19,10358.0,52.0797,52.2372,52.0611,52.0611,10358.0
2022-01-20 10:10:00,56.2,56.22,55.86,55.89,12235.0,52.0704,52.0889,51.7554,51.7832,12235.0
2022-01-20 10:15:00,55.9,56.15,55.9,56.03,6075.0,51.7924,52.0241,51.7924,51.9129,6075.0
2022-01-20 10:20:00,56.07,56.18,56.05,56.09,7146.0,51.95,52.0519,51.9314,51.9685,7146.0
2022-01-20 10:25:00,56.08,56.12,55.95,56.12,9904.0,51.9592,51.9963,51.8388,51.9963,9904.0
2022-01-20 10:30:00,56.21,56.35,56.18,56.31,9938.0,52.0797,52.2094,52.0519,52.1723,9938.0
2022-01-20 10:35:00,56.31,56.43,56.3,56.42,18541.0,52.1723,52.2835,52.163,52.2742,18541.0
2022-01-20 10:40:00,56.47,56.66,56.46,56.66,10325.0,52.3206,52.4966,52.3113,52.4966,10325.0
2022-01-20 10:45:00,56.66,56.89,56.65,56.89,5901.0,52.4966,52.7097,52.4873,52.7097,5901.0
2022-01-20 10:50:00,56.83,56.99,56.82,56.93,6468.0,52.6541,52.8023,52.6448,52.7468,6468.0
2022-01-20 10:55:00,56.91,56.91,56.8,56.83,3460.0,52.7282,52.7282,52.6263,52.6541,3460.0
2022-01-20 11:00:00,56.81,56.92,56.66,56.81,4611.0,52.6356,52.7375,52.4966,52.6356,4611.0
2022-01-20 11:05:00,56.82,56.84,56.73,56.76,2716.0,52.6448,52.6634,52.5615,52.5892,2716.0
2022-01-20 11:10:00,56.79,56.79,56.69,56.73,3911.0,52.617,52.617,52.5244,52.5615,3911.0
2022-01-20 11:15:00,56.79,56.89,56.74,56.86,4900.0,52.617,52.7097,52.5707,52.6819,4900.0
2022-01-20 11:20:00,56.86,56.87,56.67,56.7,9958.0,52.6819,52.6912,52.5059,52.5337,9958.0
2022-01-20 11:25:00,56.73,56.82,56.73,56.82,11255.0,52.5615,52.6448,52.5615,52.6448,11255.0
2022-01-20 11:30:00,56.81,56.83,56.75,56.79,14468.0,52.6356,52.6541,52.58,52.617,14468.0
2022-01-20 11:35:00,56.8,56.87,56.79,56.86,32114.0,52.6263,52.6912,52.617,52.6819,32114.0
2022-01-20 11:40:00,56.85,56.96,56.69,56.69,39195.0,52.6726,52.7746,52.5244,52.5244,39195.0
2022-01-20 11:45:00,56.7,56.79,56.68,56.71,8553.0,52.5337,52.617,52.5151,52.5429,8553.0
2022-01-20 11:50:00,56.73,56.77,56.65,56.65,5474.0,52.5615,52.5985,52.4873,52.4873,5474.0
2022-01-20 11:55:00,56.65,56.8,56.65,56.69,3772.0,52.4873,52.6263,52.4873,52.5244,3772.0
2022-01-20 12:00:00,56.69,56.69,56.6,56.62,4706.0,52.5244,52.5244,52.441,52.4595,4706.0
2022-01-20 12:05:00,56.62,56.7,56.56,56.56,3739.0,52.4595,52.5337,52.4039,52.4039,3739.0
2022-01-20 12:10:00,56.54,56.59,56.51,56.57,3089.0,52.3854,52.4317,52.3576,52.4132,3089.0
2022-01-20 12:15:00,56.6,56.61,56.44,56.48,6690.0,52.441,52.4503,52.2928,52.3298,6690.0
2022-01-20 12:20:00,56.47,56.71,56.46,56.71,8876.0,52.3206,52.5429,52.3113,52.5429,8876.0
2022-01-20 12:25:00,56.72,56.78,56.7,56.75,3952.0,52.5522,52.6078,52.5337,52.58,3952.0
2022-01-20 12:30:00,56.77,56.81,56.74,56.8,7502.0,52.5985,52.6356,52.5707,52.6263,7502.0
2022-01-20 12:35:00,56.8,56.88,56.75,56.77,16526.0,52.6263,52.7004,52.58,52.5985,16526.0
2022-01-20 12:40:00,56.85,56.88,56.8,56.83,4816.0,52.6726,52.7004,52.6263,52.6541,4816.0
2022-01-20 12:45:00,56.83,56.91,56.83,56.88,6983.0,52.6541,52.7282,52.6541,52.7004,6983.0
2022-01-20 12:50:00,56.88,56.98,56.86,56.92,6135.0,52.7004,52.7931,52.6819,52.7375,6135.0
2022-01-20 12:55:00,56.93,56.94,56.88,56.93,7519.0,52.7468,52.756,52.7004,52.7468,7519.0
2022-01-20 13:00:00,56.92,56.93,56.84,56.84,4752.0,52.7375,52.7468,52.6634,52.6634,4752.0
2022-01-20 13:05:00,56.82,56.85,56.78,56.8,6066.0,52.6448,52.6726,52.6078,52.6263,6066.0
2022-01-20 13:10:00,56.8,56.8,56.73,56.76,4107.0,52.6263,52.6263,52.5615,52.5892,4107.0
2022-01-20 13:15:00,56.73,56.73,56.61,56.65,3676.0,52.5615,52.5615,52.4503,52.4873,3676.0
2022-01-20 13:20:00,56.65,56.74,56.62,56.69,5034.0,52.4873,52.5707,52.4595,52.5244,5034.0
2022-01-20 13:25:00,56.69,56.76,56.68,56.72,3943.0,52.5244,52.5892,52.5151,52.5522,3943.0
2022-01-20 13:30:00,56.73,56.8,56.64,56.79,5615.0,52.5615,52.6263,52.4781,52.617,5615.0
2022-01-20 13:35:00,56.79,56.91,56.77,56.91,4304.0,52.617,52.7282,52.5985,52.7282,4304.0
2022-01-20 13:40:00,56.93,57.0,56.92,56.94,8314.0,52.7468,52.8116,52.7375,52.756,8314.0
2022-01-20 13:45:00,56.93,56.96,56.85,56.96,6435.0,52.7468,52.7746,52.6726,52.7746,6435.0
2022-01-20 13:50:00,56.98,57.09,56.98,57.02,6071.0,52.7931,52.895,52.7931,52.8301,6071.0
2022-01-20 13:55:00,57.01,57.07,56.97,56.97,5846.0,52.8209,52.8765,52.7838,52.7838,5846.0
2022-01-20 14:00:00,57.02,57.22,57.02,57.19,6227.0,52.8301,53.0154,52.8301,52.9877,6227.0
2022-01-20 14:05:00,57.2,57.2,57.09,57.09,8458.0,52.9969,52.9969,52.895,52.895,8458.0
2022-01-20 14:10:00,57.08,57.13,56.83,56.83,4948.0,52.8857,52.9321,52.6541,52.6541,4948.0
2022-01-20 14:15:00,56.82,56.82,56.69,56.8,5519.0,52.6448,52.6448,52.5244,52.6263,5519.0
2022-01-20 14:20:00,56.79,56.83,56.7,56.79,4437.0,52.617,52.6541,52.5337,52.617,4437.0
2022-01-20 14:25:00,56.79,56.82,56.67,56.67,6625.0,52.617,52.6448,52.5059,52.5059,6625.0
2022-01-20 14:30:00,56.65,56.7,56.61,56.66,7746.0,52.4873,52.5337,52.4503,52.4966,7746.0
2022-01-20 14:35:00,56.66,56.68,56.55,56.66,4866.0,52.4966,52.5151,52.3947,52.4966,4866.0
2022-01-20 14:40:00,56.65,56.65,56.56,56.6,8120.0,52.4873,52.4873,52.4039,52.441,8120.0
2022-01-20 14:45:00,56.62,56.66,56.55,56.63,13160.0,52.4595,52.4966,52.3947,52.4688,13160.0
2022-01-20 14:50:00,56.62,56.65,56.54,56.56,5318.0,52.4595,52.4873,52.3854,52.4039,5318.0
2022-01-20 14:55:00,56.55,56.65,56.54,56.64,6667.0,52.3947,52.4873,52.3854,52.4781,6667.0
2022-01-20 15:00:00,56.66,56.7,56.53,56.54,6063.0,52.4966,52.5337,52.3761,52.3854,6063.0
2022-01-20 15:05:00,56.55,56.56,56.41,56.46,10353.0,52.3947,52.4039,52.265,52.3113,10353.0
2022-01-20 15:10:00,56.49,56.56,56.42,56.42,8303.0,52.3391,52.4039,52.2742,52.2742,8303.0
2022-01-20 15:15:00,56.43,56.61,56.43,56.61,10617.0,52.2835,52.4503,52.2835,52.4503,10617.0
2022-01-20 15:20:00,56.6,56.61,56.41,56.41,10545.0,52.441,52.4503,52.265,52.265,10545.0
2022-01-20 15:25:00,56.37,56.38,56.22,56.27,11522.0,52.2279,52.2372,52.0889,52.1353,11522.0
2022-01-20 15:30:00,56.24,56.27,56.18,56.18,11881.0,52.1075,52.1353,52.0519,52.0519,11881.0
2022-01-20 15:35:00,56.18,56.23,55.99,56.04,15802.0,52.0519,52.0982,51.8758,51.9222,15802.0
2022-01-20 15:40:00,56.05,56.07,55.88,55.9,16850.0,51.9314,51.95,51.7739,51.7924,16850.0
2022-01-20 15:45:00,55.89,55.97,55.8,55.8,28392.0,51.7832,51.8573,51.6998,51.6998,28392.0
2022-01-20 15:50:00,55.8,55.84,55.59,55.6,53796.0,51.6998,51.7369,51.5052,51.5145,53796.0
2022-01-20 15:55:00,55.6,55.65,55.5,55.55,109905.0,51.5145,51.5608,51.4218,51.4682,109905.0
2022-01-21 09:30:00,55.56,55.9,55.36,55.85,46439.0,51.4774,51.7924,51.2921,51.7461,46439.0
2022-01-21 09:35:00,55.84,55.91,55.55,55.69,5994.0,51.7369,51.8017,51.4682,51.5979,5994.0
2022-01-21 09:40:00,55.72,55.73,55.41,55.41,21090.0,51.6257,51.6349,51.3384,51.3384,21090.0
2022-01-21 09:45:00,55.37,55.84,55.31,55.76,9084.0,51.3014,51.7369,51.2458,51.6627,9084.0
2022-01-21 09:50:00,55.81,55.81,55.33,55.36,8610.0,51.7091,51.7091,51.2643,51.2921,8610.0
2022-01-21 09:55:00,55.29,55.44,55.22,55.33,25881.0,51.2273,51.3662,51.1624,51.2643,25881.0
2022-01-21 10:00:00,55.35,55.42,54.93,54.99,27999.0,51.2829,51.3477,50.8937,50.9493,27999.0
2022-01-21 10:05:00,55.0,55.26,54.73,54.81,11483.0,50.9586,51.1995,50.7084,50.7825,11483.0
2022-01-21 10:10:00,54.75,54.8,54.61,54.71,6852.0,50.7269,50.7733,50.5972,50.6899,6852.0
2022-01-21 10:15:00,54.69,54.92,54.69,54.84,5338.0,50.6714,50.8845,50.6714,50.8103,5338.0
2022-01-21 10:20:00,54.87,54.9,54.61,54.9,8395.0,50.8381,50.8659,50.5972,50.8659,8395.0
2022-01-21 10:25:00,54.87,55.27,54.87,54.98,6259.0,50.8381,51.2087,50.8381,50.94,6259.0
2022-01-21 10:30:00,54.88,55.44,54.87,55.41,9001.0,50.8474,51.3662,50.8381,51.3384,9001.0
2022-01-21 10:35:00,55.41,55.69,55.41,55.57,6722.0,51.3384,51.5979,51.3384,51.4867,6722.0
2022-01-21 10:40:00,55.57,55.77,55.5,55.67,10665.0,51.4867,51.672,51.4218,51.5793,10665.0
2022-01-21 10:45:00,55.64,55.79,55.51,55.79,4526.0,51.5515,51.6905,51.4311,51.6905,4526.0
2022-01-21 10:50:00,55.85,56.04,55.82,55.96,11914.0,51.7461,51.9222,51.7183,51.848,11914.0
2022-01-21 10:55:00,55.95,55.99,55.73,55.86,8399.0,51.8388,51.8758,51.6349,51.7554,8399.0
2022-01-21 11:00:00,55.86,55.88,55.68,55.78,6217.0,51.7554,51.7739,51.5886,51.6813,6217.0
2022-01-21 11:05:00,55.78,56.03,55.77,56.0,4279.0,51.6813,51.9129,51.672,51.8851,4279.0
2022-01-21 11:10:00,56.03,56.03,55.8,55.83,7849.0,51.9129,51.9129,51.6998,51.7276,7849.0
2022-01-21 11:15:00,55.86,56.08,55.84,56.03,7900.0,51.7554,51.9592,51.7369,51.9129,7900.0
2022-01-21 11:20:00,56.03,56.3,56.03,56.17,5705.0,51.9129,52.163,51.9129,52.0426,5705.0
2022-01-21 11:25:00,56.13,56.24,56.11,56.24,5419.0,52.0055,52.1075,51.987,52.1075,5419.0
2022-01-21 11:30:00,56.22,56.25,56.03,56.22,13541.0,52.0889,52.1167,51.9129,52.0889,13541.0
2022-01-21 11:35:00,56.24,56.24,55.91,55.96,8446.0,52.1075,52.1075,51.8017,51.848,8446.0
2022-01-21 11:40:00,55.98,55.98,55.84,55.92,4637.0,51.8666,51.8666,51.7369,51.811,4637.0
2022-01-21 11:45:00,55.91,55.95,55.76,55.9,6271.0,51.8017,51.8388,51.6627,51.7924,6271.0
2022-01-21 11:50:00,55.89,55.95,55.71,55.71,11730.0,51.7832,51.8388,51.6164,51.6164,11730.0
2022-01-21 11:55:00,55.78,55.92,55.78,55.92,8344.0,51.6813,51.811,51.6813,51.811,8344.0
2022-01-21 12:00:00,55.89,55.92,55.63,55.81,4657.0,51.7832,51.811,51.5423,51.7091,4657.0
2022-01-21 12:05:00,55.92,55.95,55.74,55.74,2794.0,51.811,51.8388,51.6442,51.6442,2794.0
2022-01-21 12:10:00,55.74,55.75,55.63,55.71,5994.0,51.6442,51.6535,51.5423,51.6164,5994.0
2022-01-21 12:15:00,55.71,55.77,55.62,55.66,3575.0,51.6164,51.672,51.533,51.5701,3575.0
2022-01-21 12:20:00,55.63,55.78,55.59,55.77,4489.0,51.5423,51.6813,51.5052,51.672,4489.0
2022-01-21 12:25:00,55.78,55.96,55.78,55.91,5329.0,51.6813,51.848,51.6813,51.8017,5329.0
2022-01-21 12:30:00,55.86,55.93,55.8,55.88,3579.0,51.7554,51.8202,51.6998,51.7739,3579.0
2022-01-21 12:35:00,55.94,55.98,55.71,55.9,7626.0,51.8295,51.8666,51.6164,51.7924,7626.0
2022-01-21 12:40:00,55.88,55.97,55.84,55.84,3238.0,51.7739,51.8573,51.7369,51.7369,3238.0
2022-01-21 12:45:00,55.82,55.88,55.71,55.71,3871.0,51.7183,51.7739,51.6164,51.6164,3871.0
2022-01-21 12:50:00,55.68,55.73,55.67,55.67,3552.0,51.5886,51.6349,51.5793,51.5793,3552.0
2022-01-21 12:55:00,55.72,55.82,55.64,55.72,8300.0,51.6257,51.7183,51.5515,51.6257,8300.0
2022-01-21 13:00:00,55.72,55.81,55.7,55.7,3534.0,51.6257,51.7091,51.6071,51.6071,3534.0
2022-01-21 13:05:00,55.76,55.82,55.75,55.75,2430.0,51.6627,51.7183,51.6535,51.6535,2430.0
2022-01-21 13:10:00,55.8,56.04,55.77,56.02,6112.0,51.6998,51.9222,51.672,51.9036,6112.0
2022-01-21 13:15:00,56.01,56.01,55.78,55.79,4552.0,51.8944,51.8944,51.6813,51.6905,4552.0
2022-01-21 13:20:00,55.81,55.81,55.67,55.71,3624.0,51.7091,51.7091,51.5793,51.6164,3624.0
2022-01-21 13:25:00,55.68,55.81,55.65,55.76,7672.0,51.5886,51.7091,51.5608,51.6627,7672.0
2022-01-21 13:30:00,55.8,55.99,55.8,55.95,4477.0,51.6998,51.8758,51.6998,51.8388,4477.0
2022-01-21 13:35:00,55.92,56.06,55.86,56.0,3734.0,51.811,51.9407,51.7554,51.8851,3734.0
2022-01-21 13:40:00,55.98,56.15,55.98,56.06,7459.0,51.8666,52.0241,51.8666,51.9407,7459.0
2022-01-21 13:45:00,56.04,56.04,55.95,56.01,3103.0,51.9222,51.9222,51.8388,51.8944,3103.0
2022-01-21 13:50:00,56.08,56.16,55.98,56.05,5219.0,51.9592,52.0333,51.8666,51.9314,5219.0
2022-01-21 13:55:00,56.06,56.07,55.87,55.95,5903.0,51.9407,51.95,51.7646,51.8388,5903.0
2022-01-21 14:00:00,55.98,56.05,55.93,56.03,8722.0,51.8666,51.9314,51.8202,51.9129,8722.0
2022-01-21 14:05:00,56.05,56.09,55.9,55.91,8032.0,51.9314,51.9685,51.7924,51.8017,8032.0
2022-01-21 14:10:00,55.94,55.99,55.9,55.91,5941.0,51.8295,51.8758,51.7924,51.8017,5941.0
2022-01-21 14:15:00,55.93,55.99,55.92,55.95,5154.0,51.8202,51.8758,51.811,51.8388,5154.0
2022-01-21 14:20:00,55.96,56.03,55.9,56.03,5666.0,51.848,51.9129,51.7924,51.9129,5666.0
2022-01-21 14:25:00,56.0,56.0,55.84,55.84,5358.0,51.8851,51.8851,51.7369,51.7369,5358.0
2022-01-21 14:30:00,55.81,55.86,55.79,55.81,6844.0,51.7091,51.7554,51.6905,51.7091,6844.0
2022-01-21 14:35:00,55.81,55.91,55.72,55.88,5787.0,51.7091,51.8017,51.6257,51.7739,5787.0
2022-01-21 14:40:00,55.88,55.88,55.77,55.77,5441.0,51.7739,51.7739,51.672,51.672,5441.0
2022-01-21 14:45:00,55.78,55.84,55.76,55.79,5573.0,51.6813,51.7369,51.6627,51.6905,5573.0
2022-01-21 14:50:00,55.78,55.78,55.67,55.67,7612.0,51.6813,51.6813,51.5793,51.5793,7612.0
2022-01-21 14:55:00,55.64,55.66,55.48,55.5,7738.0,51.5515,51.5701,51.4033,51.4218,7738.0
2022-01-21 15:00:00,55.48,55.59,55.42,55.43,10816.0,51.4033,51.5052,51.3477,51.357,10816.0
2022-01-21 15:05:00,55.41,55.41,55.29,55.35,10347.0,51.3384,51.3384,51.2273,51.2829,10347.0
2022-01-21 15:10:00,55.32,55.37,55.22,55.29,11719.0,51.2551,51.3014,51.1624,51.2273,11719.0
2022-01-21 15:15:00,55.27,55.45,55.16,55.36,12716.0,51.2087,51.3755,51.1068,51.2921,12716.0
2022-01-21 15:20:00,55.36,55.38,55.24,55.34,8530.0,51.2921,51.3107,51.1809,51.2736,8530.0
2022-01-21 15:25:00,55.34,55.34,55.09,55.11,13872.0,51.2736,51.2736,51.042,51.0605,13872.0
2022-01-21 15:30:00,55.11,55.31,55.09,55.2,36155.0,51.0605,51.2458,51.042,51.1439,36155.0
2022-01-21 15:35:00,55.19,55.3,55.15,55.29,22381.0,51.1346,51.2365,51.0976,51.2273,22381.0
2022-01-21 15:40:00,55.32,55.55,55.32,55.45,24677.0,51.2551,51.4682,51.2551,51.3755,24677.0
2022-01-21 15:45:00,55.45,55.61,55.32,55.61,30995.0,51.3755,51.5238,51.2551,51.5238,30995.0
2022-01-21 15:50:00,55.59,55.63,55.41,55.48,72246.0,51.5052,51.5423,51.3384,51.4033,72246.0
2022-01-21 15:55:00,55.48,55.63,55.41,55.42,110907.0,51.4033,51.5423,51.3384,51.3477,110907.0
2022-01-24 09:30:00,54.04,54.88,53.83,54.69,43607.0,50.0691,50.8474,49.8745,50.6714,43607.0
2022-01-24 09:35:00,54.56,54.75,54.27,54.58,8969.0,50.5509,50.7269,50.2822,50.5694,8969.0
2022-01-24 09:40:00,54.56,54.73,54.3,54.37,16778.0,50.5509,50.7084,50.31,50.3749,16778.0
2022-01-24 09:45:00,54.33,54.39,54.17,54.25,16883.0,50.3378,50.3934,50.1896,50.2637,16883.0
2022-01-24 09:50:00,54.19,54.31,53.97,54.01,20202.0,50.2081,50.3193,50.0043,50.0413,20202.0
2022-01-24 09:55:00,53.98,54.24,53.67,53.67,15184.0,50.0135,50.2544,49.7263,49.7263,15184.0
2022-01-24 10:00:00,53.68,53.91,53.45,53.51,18567.0,49.7356,49.9487,49.5225,49.5781,18567.0
2022-01-24 10:05:00,53.52,53.66,53.23,53.27,29363.0,49.5873,49.717,49.3186,49.3557,29363.0
2022-01-24 10:10:00,53.26,53.56,53.03,53.51,30955.0,49.3464,49.6244,49.1333,49.5781,30955.0
2022-01-24 10:15:00,53.54,53.63,53.02,53.03,15233.0,49.6059,49.6892,49.1241,49.1333,15233.0
2022-01-24 10:20:00,53.05,53.77,53.02,53.77,20670.0,49.1519,49.819,49.1241,49.819,20670.0
2022-01-24 10:25:00,53.81,53.9,53.64,53.66,10783.0,49.856,49.9394,49.6985,49.717,10783.0
2022-01-24 10:30:00,53.72,53.96,53.61,53.83,7964.0,49.7726,49.995,49.6707,49.8745,7964.0
2022-01-24 10:35:00,53.83,54.15,53.78,54.05,11888.0,49.8745,50.171,49.8282,50.0784,11888.0
2022-01-24 10:40:00,54.03,54.33,54.01,54.33,5479.0,50.0599,50.3378,50.0413,50.3378,5479.0
2022-01-24 10:45:00,54.34,54.34,53.72,53.8,14090.0,50.3471,50.3471,49.7726,49.8468,14090.0
2022-01-24 10:50:00,53.76,54.0,53.6,53.99,13221.0,49.8097,50.0321,49.6614,50.0228,13221.0
2022-01-24 10:55:00,53.99,53.99,53.58,53.66,25599.0,50.0228,50.0228,49.6429,49.717,25599.0
2022-01-24 11:00:00,53.64,53.79,53.56,53.68,19435.0,49.6985,49.8375,49.6244,49.7356,19435.0
2022-01-24 11:05:00,53.66,53.66,53.5,53.53,10837.0,49.717,49.717,49.5688,49.5966,10837.0
2022-01-24 11:10:00,53.54,53.54,53.2,53.23,15488.0,49.6059,49.6059,49.2908,49.3186,15488.0
2022-01-24 11:15:00,53.21,53.36,53.16,53.29,8644.0,49.3001,49.4391,49.2538,49.3742,8644.0
2022-01-24 11:20:00,53.35,53.58,53.33,53.48,8427.0,49.4298,49.6429,49.4113,49.5503,8427.0
2022-01-24 11:25:00,53.49,53.59,53.32,53.59,9991.0,49.5595,49.6522,49.402,49.6522,9991.0
2022-01-24 11:30:00,53.71,53.71,53.51,53.69,5241.0,49.7634,49.7634,49.5781,49.7448,5241.0
2022-01-24 11:35:00,53.68,53.77,53.28,53.37,8447.0,49.7356,49.819,49.365,49.4483,8447.0
2022-01-24 11:40:00,53.37,53.42,53.13,53.19,8825.0,49.4483,49.4947,49.226,49.2816,8825.0
2022-01-24 11:45:00,53.22,53.26,52.88,52.89,9711.0,49.3094,49.3464,48.9944,49.0036,9711.0
2022-01-24 11:50:00,52.88,53.34,52.87,53.29,15806.0,48.9944,49.4206,48.9851,49.3742,15806.0
2022-01-24 11:55:00,53.35,53.46,53.21,53.36,11301.0,49.4298,49.5317,49.3001,49.4391,11301.0
2022-01-24 12:00:00,53.36,53.37,53.11,53.14,11116.0,49.4391,49.4483,49.2075,49.2352,11116.0
2022-01-24 12:05:00,53.16,53.25,52.97,52.99,21560.0,49.2538,49.3372,49.0777,49.0963,21560.0
2022-01-24 12:10:00,53.01,53.13,52.73,52.84,20799.0,49.1148,49.226,48.8554,48.9573,20799.0
2022-01-24 12:15:00,52.81,52.82,52.6,52.78,16043.0,48.9295,48.9388,48.7349,48.9017,16043.0
2022-01-24 12:20:00,52.75,53.04,52.74,52.79,10713.0,48.8739,49.1426,48.8646,48.911,10713.0
2022-01-24 12:25:00,52.76,53.01,52.61,52.87,9601.0,48.8832,49.1148,48.7442,48.9851,9601.0
2022-01-24 12:30:00,52.85,52.94,52.74,52.91,8505.0,48.9666,49.0499,48.8646,49.0221,8505.0
2022-01-24 12:35:00,52.86,52.86,52.69,52.83,7644.0,48.9758,48.9758,48.8183,48.948,7644.0
2022-01-24 12:40:00,52.79,53.01,52.67,52.93,11186.0,48.911,49.1148,48.7998,49.0407,11186.0
2022-01-24 12:45:00,52.94,53.08,52.89,53.0,11856.0,49.0499,49.1797,49.0036,49.1055,11856.0
2022-01-24 12:50:00,52.97,53.38,52.91,53.31,9361.0,49.0777,49.4576,49.0221,49.3928,9361.0
2022-01-24 12:55:00,53.3,53.48,53.3,53.32,12683.0,49.3835,49.5503,49.3835,49.402,12683.0
2022-01-24 13:00:00,53.3,53.34,53.16,53.27,10775.0,49.3835,49.4206,49.2538,49.3557,10775.0
2022-01-24 13:05:00,53.23,53.6,53.21,53.49,7331.0,49.3186,49.6614,49.3001,49.5595,7331.0
2022-01-24 13:10:00,53.45,53.56,53.43,53.53,8939.0,49.5225,49.6244,49.5039,49.5966,8939.0
2022-01-24 13:15:00,53.55,53.74,53.45,53.74,8817.0,49.6151,49.7912,49.5225,49.7912,8817.0
2022-01-24 13:20:00,53.71,53.73,53.43,53.43,10920.0,49.7634,49.7819,49.5039,49.5039,10920.0
2022-01-24 13:25:00,53.43,53.61,53.36,53.38,10572.0,49.5039,49.6707,49.4391,49.4576,10572.0
2022-01-24 13:30:00,53.36,53.79,53.36,53.79,9087.0,49.4391,49.8375,49.4391,49.8375,9087.0
2022-01-24 13:35:00,53.78,53.79,53.52,53.77,11918.0,49.8282,49.8375,49.5873,49.819,11918.0
2022-01-24 13:40:00,53.78,53.78,53.5,53.61,9501.0,49.8282,49.8282,49.5688,49.6707,9501.0
2022-01-24 13:45:00,53.59,53.8,53.58,53.79,6025.0,49.6522,49.8468,49.6429,49.8375,6025.0
2022-01-24 13:50:00,53.81,53.9,53.72,53.86,14928.0,49.856,49.9394,49.7726,49.9023,14928.0
2022-01-24 13:55:00,53.87,54.04,53.81,54.04,7923.0,49.9116,50.0691,49.856,50.0691,7923.0
2022-01-24 14:00:00,54.11,54.26,54.04,54.09,11115.0,50.134,50.2729,50.0691,50.1154,11115.0
2022-01-24 14:05:00,54.08,54.28,54.07,54.23,12920.0,50.1062,50.2915,50.0969,50.2452,12920.0
2022-01-24 14:10:00,54.26,54.35,54.0,54.03,13563.0,50.2729,50.3563,50.0321,50.0599,13563.0
2022-01-24 14:15:00,54.02,54.08,53.81,53.93,10281.0,50.0506,50.1062,49.856,49.9672,10281.0
2022-01-24 14:20:00,53.9,54.05,53.82,53.89,9192.0,49.9394,50.0784,49.8653,49.9301,9192.0
2022-01-24 14:25:00,53.88,54.08,53.88,53.98,7488.0,49.9209,50.1062,49.9209,50.0135,7488.0
2022-01-24 14:30:00,53.98,54.25,53.94,53.96,10134.0,50.0135,50.2637,49.9765,49.995,10134.0
2022-01-24 14:35:00,53.99,54.05,53.83,53.91,10152.0,50.0228,50.0784,49.8745,49.9487,10152.0
2022-01-24 14:40:00,53.87,53.98,53.82,53.85,8347.0,49.9116,50.0135,49.8653,49.8931,8347.0
2022-01-24 14:45:00,53.82,54.05,53.75,54.03,8487.0,49.8653,50.0784,49.8004,50.0599,8487.0
2022-01-24 14:50:00,54.05,54.21,54.01,54.21,5682.0,50.0784,50.2266,50.0413,50.2266,5682.0
2022-01-24 14:55:00,54.2,54.34,54.09,54.34,10383.0,50.2174,50.3471,50.1154,50.3471,10383.0
2022-01-24 15:00:00,54.36,54.6,54.31,54.5,11585.0,50.3656,50.588,50.3193,50.4953,11585.0
2022-01-24 15:05:00,54.5,54.57,54.38,54.55,8329.0,50.4953,50.5602,50.3841,50.5416,8329.0
2022-01-24 15:10:00,54.55,54.75,54.55,54.75,6964.0,50.5416,50.7269,50.5416,50.7269,6964.0
2022-01-24 15:15:00,54.76,54.9,54.55,54.6,18982.0,50.7362,50.8659,50.5416,50.588,18982.0
2022-01-24 15:20:00,54.64,54.9,54.64,54.8,14310.0,50.625,50.8659,50.625,50.7733,14310.0
2022-01-24 15:25:00,54.81,54.92,54.65,54.77,18168.0,50.7825,50.8845,50.6343,50.7455,18168.0
2022-01-24 15:30:00,54.76,55.17,54.65,55.12,17145.0,50.7362,51.1161,50.6343,51.0698,17145.0
2022-01-24 15:35:00,55.11,55.13,54.94,55.1,17268.0,51.0605,51.079,50.903,51.0512,17268.0
2022-01-24 15:40:00,55.1,55.12,54.84,54.89,27944.0,51.0512,51.0698,50.8103,50.8567,27944.0
2022-01-24 15:45:00,54.94,55.33,54.94,55.28,32289.0,50.903,51.2643,50.903,51.218,32289.0
2022-01-24 15:50:00,55.29,55.64,55.26,55.43,57600.0,51.2273,51.5515,51.1995,51.357,57600.0
2022-01-24 15:55:00,55.44,55.69,55.18,55.55,128972.0,51.3662,51.5979,51.1253,51.4682,128972.0
2022-01-25 09:30:00,55.25,55.42,55.01,55.16,25751.0,51.1902,51.3477,50.9678,51.1068,25751.0
2022-01-25 09:35:00,54.98,55.15,54.81,54.98,8476.0,50.94,51.0976,50.7825,50.94,8476.0
2022-01-25 09:40:00,55.04,55.12,54.77,54.99,16366.0,50.9956,51.0698,50.7455,50.9493,16366.0
2022-01-25 09:45:00,54.95,54.95,54.64,54.64,16572.0,50.9122,50.9122,50.625,50.625,16572.0
2022-01-25 09:50:00,54.63,54.83,54.5,54.51,11813.0,50.6158,50.8011,50.4953,50.5046,11813.0
2022-01-25 09:55:00,54.55,54.74,54.49,54.67,14629.0,50.5416,50.7177,50.486,50.6528,14629.0
2022-01-25 10:00:00,54.76,54.78,54.28,54.36,21013.0,50.7362,50.7547,50.2915,50.3656,21013.0
2022-01-25 10:05:00,54.43,54.53,54.29,54.51,13582.0,50.4305,50.5231,50.3007,50.5046,13582.0
2022-01-25 10:10:00,54.53,54.69,54.15,54.69,14254.0,50.5231,50.6714,50.171,50.6714,14254.0
2022-01-25 10:15:00,54.74,55.05,54.63,54.9,13976.0,50.7177,51.0049,50.6158,50.8659,13976.0
2022-01-25 10:20:00,54.87,54.91,54.67,54.77,7951.0,50.8381,50.8752,50.6528,50.7455,7951.0
2022-01-25 10:25:00,54.73,55.31,54.72,55.23,4728.0,50.7084,51.2458,50.6991,51.1717,4728.0
2022-01-25 10:30:00,55.26,55.26,55.13,55.25,8545.0,51.1995,51.1995,51.079,51.1902,8545.0
2022-01-25 10:35:00,55.24,55.38,55.13,55.38,9577.0,51.1809,51.3107,51.079,51.3107,9577.0
2022-01-25 10:40:00,55.41,55.56,55.33,55.56,10944.0,51.3384,51.4774,51.2643,51.4774,10944.0
2022-01-25 10:45:00,55.59,55.87,55.52,55.87,6100.0,51.5052,51.7646,51.4404,51.7646,6100.0
2022-01-25 10:50:00,55.83,55.96,55.7,55.7,6847.0,51.7276,51.848,51.6071,51.6071,6847.0
2022-01-25 10:55:00,55.71,55.81,55.65,55.66,9424.0,51.6164,51.7091,51.5608,51.5701,9424.0
2022-01-25 11:00:00,55.61,55.82,55.52,55.82,6474.0,51.5238,51.7183,51.4404,51.7183,6474.0
2022-01-25 11:05:00,55.8,55.91,55.6,55.76,10390.0,51.6998,51.8017,51.5145,51.6627,10390.0
2022-01-25 11:10:00,55.79,55.88,55.73,55.78,5342.0,51.6905,51.7739,51.6349,51.6813,5342.0
2022-01-25 11:15:00,55.77,56.02,55.76,56.02,31990.0,51.672,51.9036,51.6627,51.9036,31990.0
2022-01-25 11:20:00,56.0,56.1,55.8,55.91,22004.0,51.8851,51.9777,51.6998,51.8017,22004.0
2022-01-25 11:25:00,55.97,55.98,55.84,55.86,15644.0,51.8573,51.8666,51.7369,51.7554,15644.0
2022-01-25 11:30:00,55.89,55.95,55.66,55.66,35405.0,51.7832,51.8388,51.5701,51.5701,35405.0
2022-01-25 11:35:00,55.63,55.68,55.32,55.42,13048.0,51.5423,51.5886,51.2551,51.3477,13048.0
2022-01-25 11:40:00,55.4,55.58,55.35,55.57,6414.0,51.3292,51.496,51.2829,51.4867,6414.0
2022-01-25 11:45:00,55.59,55.76,55.54,55.72,3881.0,51.5052,51.6627,51.4589,51.6257,3881.0
2022-01-25 11:50:00,55.72,55.94,55.66,55.94,6103.0,51.6257,51.8295,51.5701,51.8295,6103.0
2022-01-25 11:55:00,55.92,55.93,55.59,55.61,8057.0,51.811,51.8202,51.5052,51.5238,8057.0
2022-01-25 12:00:00,55.59,55.69,55.48,55.6,17007.0,51.5052,51.5979,51.4033,51.5145,17007.0
2022-01-25 12:05:00,55.74,55.86,55.68,55.79,7177.0,51.6442,51.7554,51.5886,51.6905,7177.0
2022-01-25 12:10:00,55.78,55.91,55.69,55.9,3721.0,51.6813,51.8017,51.5979,51.7924,3721.0
2022-01-25 12:15:00,56.02,56.03,55.65,55.87,7338.0,51.9036,51.9129,51.5608,51.7646,7338.0
2022-01-25 12:20:00,55.89,56.26,55.89,56.21,3928.0,51.7832,52.126,51.7832,52.0797,3928.0
2022-01-25 12:25:00,56.21,56.25,56.11,56.21,7155.0,52.0797,52.1167,51.987,52.0797,7155.0
2022-01-25 12:30:00,56.18,56.18,55.96,56.07,4826.0,52.0519,52.0519,51.848,51.95,4826.0
2022-01-25 12:35:00,56.03,56.11,55.89,55.91,6985.0,51.9129,51.987,51.7832,51.8017,6985.0
2022-01-25 12:40:00,55.92,55.99,55.76,55.99,7000.0,51.811,51.8758,51.6627,51.8758,7000.0
2022-01-25 12:45:00,55.96,55.96,55.73,55.77,3425.0,51.848,51.848,51.6349,51.672,3425.0
2022-01-25 12:50:00,55.79,55.84,55.7,55.84,8016.0,51.6905,51.7369,51.6071,51.7369,8016.0
2022-01-25 12:55:00,55.81,56.02,55.73,56.02,9362.0,51.7091,51.9036,51.6349,51.9036,9362.0
2022-01-25 13:00:00,56.03,56.03,55.83,56.01,10493.0,51.9129,51.9129,51.7276,51.8944,10493.0
2022-01-25 13:05:00,55.98,56.06,55.84,55.95,5861.0,51.8666,51.9407,51.7369,51.8388,5861.0
2022-01-25 13:10:00,55.96,56.13,55.94,56.12,3763.0,51.848,52.0055,51.8295,51.9963,3763.0
2022-01-25 13:15:00,56.11,56.19,56.07,56.14,8476.0,51.987,52.0611,51.95,52.0148,8476.0
2022-01-25 13:20:00,56.12,56.12,56.03,56.06,5396.0,51.9963,51.9963,51.9129,51.9407,5396.0
2022-01-25 13:25:00,56.04,56.24,56.03,56.24,3340.0,51.9222,52.1075,51.9129,52.1075,3340.0
2022-01-25 13:30:00,56.22,56.33,56.21,56.31,8200.0,52.0889,52.1908,52.0797,52.1723,8200.0
2022-01-25 13:35:00,56.34,56.4,56.23,56.4,14530.0,52.2001,52.2557,52.0982,52.2557,14530.0
2022-01-25 13:40:00,56.4,56.54,56.33,56.51,14895.0,52.2557,52.3854,52.1908,52.3576,14895.0
2022-01-25 13:45:00,56.52,56.64,56.45,56.6,7453.0,52.3669,52.4781,52.302,52.441,7453.0
2022-01-25 13:50:00,56.61,56.66,56.55,56.66,9199.0,52.4503,52.4966,52.3947,52.4966,9199.0
2022-01-25 13:55:00,56.62,56.73,56.55,56.73,6896.0,52.4595,52.5615,52.3947,52.5615,6896.0
2022-01-25 14:00:00,56.73,56.75,56.59,56.62,15560.0,52.5615,52.58,52.4317,52.4595,15560.0
2022-01-25 14:05:00,56.62,56.64,56.42,56.48,14836.0,52.4595,52.4781,52.2742,52.3298,14836.0
2022-01-25 14:10:00,56.48,56.78,56.47,56.75,6796.0,52.3298,52.6078,52.3206,52.58,6796.0
2022-01-25 14:15:00,56.76,56.81,56.73,56.76,5389.0,52.5892,52.6356,52.5615,52.5892,5389.0
2022-01-25 14:20:00,56.77,56.87,56.73,56.86,8501.0,52.5985,52.6912,52.5615,52.6819,8501.0
2022-01-25 14:25:00,56.8,56.88,56.76,56.86,8962.0,52.6263,52.7004,52.5892,52.6819,8962.0
2022-01-25 14:30:00,56.85,56.93,56.7,56.7,11872.0,52.6726,52.7468,52.5337,52.5337,11872.0
2022-01-25 14:35:00,56.68,56.91,56.68,56.91,6084.0,52.5151,52.7282,52.5151,52.7282,6084.0
2022-01-25 14:40:00,56.92,57.04,56.92,57.02,8499.0,52.7375,52.8487,52.7375,52.8301,8499.0
2022-01-25 14:45:00,57.01,57.07,56.95,56.95,8014.0,52.8209,52.8765,52.7653,52.7653,8014.0
2022-01-25 14:50:00,56.97,57.08,56.97,57.04,4428.0,52.7838,52.8857,52.7838,52.8487,4428.0
2022-01-25 14:55:00,57.01,57.15,56.94,57.14,9031.0,52.8209,52.9506,52.756,52.9413,9031.0
2022-01-25 15:00:00,57.16,57.16,56.98,56.98,6119.0,52.9599,52.9599,52.7931,52.7931,6119.0
2022-01-25 15:05:00,56.94,56.99,56.84,56.95,9904.0,52.756,52.8023,52.6634,52.7653,9904.0
2022-01-25 15:10:00,56.96,57.1,56.91,57.03,6729.0,52.7746,52.9043,52.7282,52.8394,6729.0
2022-01-25 15:15:00,57.04,57.24,57.04,57.23,7427.0,52.8487,53.034,52.8487,53.0247,7427.0
2022-01-25 15:20:00,57.21,57.23,57.07,57.07,7432.0,53.0062,53.0247,52.8765,52.8765,7432.0
2022-01-25 15:25:00,57.06,57.06,56.76,56.8,8178.0,52.8672,52.8672,52.5892,52.6263,8178.0
2022-01-25 15:30:00,56.79,56.88,56.69,56.85,10573.0,52.617,52.7004,52.5244,52.6726,10573.0
2022-01-25 15:35:00,56.86,57.09,56.84,57.08,16392.0,52.6819,52.895,52.6634,52.8857,16392.0
2022-01-25 15:40:00,57.08,57.28,57.08,57.15,15461.0,52.8857,53.071,52.8857,52.9506,15461.0
2022-01-25 15:45:00,57.16,57.28,57.01,57.06,22402.0,52.9599,53.071,52.8209,52.8672,22402.0
2022-01-25 15:50:00,57.01,57.01,56.77,56.8,48968.0,52.8209,52.8209,52.5985,52.6263,48968.0
2022-01-25 15:55:00,56.8,56.94,56.76,56.89,100959.0,52.6263,52.756,52.5892,52.7097,100959.0
2022-01-26 09:30:00,57.69,57.69,57.18,57.29,19250.0,53.4509,53.4509,52.9784,53.0803,19250.0
2022-01-26 09:35:00,57.27,57.29,57.15,57.23,11041.0,53.0618,53.0803,52.9506,53.0247,11041.0
2022-01-26 09:40:00,57.35,57.68,57.35,57.62,5345.0,53.1359,53.4416,53.1359,53.3861,5345.0
2022-01-26 09:45:00,57.76,58.16,57.76,58.11,16795.0,53.5158,53.8864,53.5158,53.84,16795.0
2022-01-26 09:50:00,58.11,58.29,58.11,58.27,15732.0,53.84,54.0068,53.84,53.9883,15732.0
2022-01-26 09:55:00,58.26,58.67,58.22,58.63,40413.0,53.979,54.3589,53.942,54.3218,40413.0
2022-01-26 10:00:00,58.65,58.67,58.4,58.59,16009.0,54.3404,54.3589,54.1087,54.2848,16009.0
2022-01-26 10:05:00,58.6,58.6,58.34,58.36,17605.0,54.294,54.294,54.0531,54.0717,17605.0
2022-01-26 10:10:00,58.36,58.5,58.21,58.35,9972.0,54.0717,54.2014,53.9327,54.0624,9972.0
2022-01-26 10:15:00,58.34,58.35,58.04,58.24,20254.0,54.0531,54.0624,53.7752,53.9605,20254.0
2022-01-26 10:20:00,58.3,58.56,58.09,58.13,12973.0,54.0161,54.257,53.8215,53.8586,12973.0
2022-01-26 10:25:00,58.16,58.25,57.82,57.92,14491.0,53.8864,53.9698,53.5714,53.664,14491.0
2022-01-26 10:30:00,57.81,57.93,57.68,57.92,12507.0,53.5621,53.6733,53.4416,53.664,12507.0
2022-01-26 10:35:00,57.83,58.09,57.75,57.87,13044.0,53.5806,53.8215,53.5065,53.6177,13044.0
2022-01-26 10:40:00,57.87,57.94,57.77,57.8,17197.0,53.6177,53.6825,53.525,53.5528,17197.0
2022-01-26 10:45:00,57.8,57.91,57.71,57.9,12130.0,53.5528,53.6547,53.4694,53.6455,12130.0
2022-01-26 10:50:00,57.9,58.05,57.89,58.03,5916.0,53.6455,53.7845,53.6362,53.7659,5916.0
2022-01-26 10:55:00,58.03,58.18,57.89,58.06,8016.0,53.7659,53.9049,53.6362,53.7937,8016.0
2022-01-26 11:00:00,57.95,58.1,57.9,58.1,8684.0,53.6918,53.8308,53.6455,53.8308,8684.0
2022-01-26 11:05:00,58.11,58.34,58.07,58.33,19190.0,53.84,54.0531,53.803,54.0439,19190.0
2022-01-26 11:10:00,58.29,58.55,58.26,58.55,11690.0,54.0068,54.2477,53.979,54.2477,11690.0
2022-01-26 11:15:00,58.54,58.62,58.37,58.42,10328.0,54.2385,54.3126,54.0809,54.1273,10328.0
2022-01-26 11:20:00,58.5,58.76,58.44,58.66,7740.0,54.2014,54.4423,54.1458,54.3496,7740.0
2022-01-26 11:25:00,58.58,58.71,58.57,58.68,5835.0,54.2755,54.396,54.2662,54.3682,5835.0
2022-01-26 11:30:00,58.62,58.75,58.59,58.67,5298.0,54.3126,54.433,54.2848,54.3589,5298.0
2022-01-26 11:35:00,58.66,58.68,58.58,58.64,4998.0,54.3496,54.3682,54.2755,54.3311,4998.0
2022-01-26 11:40:00,58.66,58.78,58.66,58.78,3142.0,54.3496,54.4608,54.3496,54.4608,3142.0
2022-01-26 11:45:00,58.75,58.75,58.57,58.63,3044.0,54.433,54.433,54.2662,54.3218,3044.0
2022-01-26 11:50:00,58.6,58.71,58.46,58.67,4703.0,54.294,54.396,54.1643,54.3589,4703.0
2022-01-26 11:55:00,58.69,58.88,58.67,58.85,7242.0,54.3774,54.5535,54.3589,54.5257,7242.0
2022-01-26 12:00:00,58.86,58.91,58.76,58.81,16471.0,54.5349,54.5813,54.4423,54.4886,16471.0
2022-01-26 12:05:00,58.82,58.91,58.82,58.91,3997.0,54.4979,54.5813,54.4979,54.5813,3997.0
2022-01-26 12:10:00,58.89,58.92,58.78,58.9,5633.0,54.5627,54.5905,54.4608,54.572,5633.0
2022-01-26 12:15:00,58.83,58.86,58.65,58.65,5597.0,54.5071,54.5349,54.3404,54.3404,5597.0
2022-01-26 12:20:00,58.66,58.75,58.61,58.67,8055.0,54.3496,54.433,54.3033,54.3589,8055.0
2022-01-26 12:25:00,58.7,58.74,58.67,58.74,5352.0,54.3867,54.4238,54.3589,54.4238,5352.0
2022-01-26 12:30:00,58.71,58.73,58.59,58.69,5546.0,54.396,54.4145,54.2848,54.3774,5546.0
2022-01-26 12:35:00,58.69,58.78,58.65,58.71,7748.0,54.3774,54.4608,54.3404,54.396,7748.0
2022-01-26 12:40:00,58.7,58.86,58.7,58.8,6316.0,54.3867,54.5349,54.3867,54.4793,6316.0
2022-01-26 12:45:00,58.8,58.9,58.75,58.89,2824.0,54.4793,54.572,54.433,54.5627,2824.0
2022-01-26 12:50:00,58.87,58.97,58.85,58.97,5153.0,54.5442,54.6369,54.5257,54.6369,5153.0
2022-01-26 12:55:00,58.99,59.0,58.95,58.97,4916.0,54.6554,54.6647,54.6183,54.6369,4916.0
2022-01-26 13:00:00,58.98,58.98,58.55,58.6,4462.0,54.6461,54.6461,54.2477,54.294,4462.0
2022-01-26 13:05:00,58.56,58.61,58.47,58.59,16555.0,54.257,54.3033,54.1736,54.2848,16555.0
2022-01-26 13:10:00,58.57,58.57,58.46,58.55,2752.0,54.2662,54.2662,54.1643,54.2477,2752.0
2022-01-26 13:15:00,58.53,58.53,58.41,58.48,4400.0,54.2292,54.2292,54.118,54.1829,4400.0
2022-01-26 13:20:00,58.48,58.48,58.33,58.39,6328.0,54.1829,54.1829,54.0439,54.0995,6328.0
2022-01-26 13:25:00,58.43,58.67,58.43,58.67,5076.0,54.1365,54.3589,54.1365,54.3589,5076.0
2022-01-26 13:30:00,58.66,58.72,58.62,58.68,4462.0,54.3496,54.4052,54.3126,54.3682,4462.0
2022-01-26 13:35:00,58.66,58.74,58.63,58.71,7692.0,54.3496,54.4238,54.3218,54.396,7692.0
2022-01-26 13:40:00,58.71,58.75,58.64,58.72,5343.0,54.396,54.433,54.3311,54.4052,5343.0
2022-01-26 13:45:00,58.72,58.79,58.7,58.79,2612.0,54.4052,54.4701,54.3867,54.4701,2612.0
2022-01-26 13:50:00,58.7,58.82,58.7,58.79,3640.0,54.3867,54.4979,54.3867,54.4701,3640.0
2022-01-26 13:55:00,58.8,58.81,58.75,58.77,8222.0,54.4793,54.4886,54.433,54.4516,8222.0
2022-01-26 14:00:00,58.75,59.09,58.73,58.83,18336.0,54.433,54.748,54.4145,54.5071,18336.0
2022-01-26 14:05:00,58.88,59.03,58.86,58.86,7677.0,54.5535,54.6924,54.5349,54.5349,7677.0
2022-01-26 14:10:00,58.86,58.9,58.31,58.35,7529.0,54.5349,54.572,54.0254,54.0624,7529.0
2022-01-26 14:15:00,58.35,58.5,58.24,58.5,18821.0,54.0624,54.2014,53.9605,54.2014,18821.0
2022-01-26 14:20:00,58.54,58.73,58.52,58.73,5269.0,54.2385,54.4145,54.2199,54.4145,5269.0
2022-01-26 14:25:00,58.75,58.98,58.72,58.98,9477.0,54.433,54.6461,54.4052,54.6461,9477.0
2022-01-26 14:30:00,58.98,59.05,58.59,58.67,10684.0,54.6461,54.711,54.2848,54.3589,10684.0
2022-01-26 14:35:00,58.7,58.97,58.48,58.9,28655.0,54.3867,54.6369,54.1829,54.572,28655.0
2022-01-26 14:40:00,58.91,58.91,58.46,58.46,13443.0,54.5813,54.5813,54.1643,54.1643,13443.0
2022-01-26 14:45:00,58.43,58.48,57.94,58.0,18224.0,54.1365,54.1829,53.6825,53.7381,18224.0
2022-01-26 14:50:00,58.0,58.34,57.97,58.21,12771.0,53.7381,54.0531,53.7103,53.9327,12771.0
2022-01-26 14:55:00,58.1,58.21,58.03,58.14,9461.0,53.8308,53.9327,53.7659,53.8678,9461.0
2022-01-26 15:00:00,58.09,58.11,57.48,57.59,20654.0,53.8215,53.84,53.2563,53.3583,20654.0
2022-01-26 15:05:00,57.57,57.59,57.21,57.25,21082.0,53.3397,53.3583,53.0062,53.0432,21082.0
2022-01-26 15:10:00,57.25,57.57,57.25,57.38,22418.0,53.0432,53.3397,53.0432,53.1637,22418.0
2022-01-26 15:15:00,57.39,57.46,56.95,56.95,17966.0,53.173,53.2378,52.7653,52.7653,17966.0
2022-01-26 15:20:00,56.98,57.0,56.65,56.8,18125.0,52.7931,52.8116,52.4873,52.6263,18125.0
2022-01-26 15:25:00,56.88,57.44,56.72,57.4,17960.0,52.7004,53.2193,52.5522,53.1822,17960.0
2022-01-26 15:30:00,57.39,57.52,57.31,57.38,20212.0,53.173,53.2934,53.0988,53.1637,20212.0
2022-01-26 15:35:00,57.36,57.49,57.22,57.35,20216.0,53.1452,53.2656,53.0154,53.1359,20216.0
2022-01-26 15:40:00,57.33,57.53,57.21,57.39,22027.0,53.1174,53.3027,53.0062,53.173,22027.0
2022-01-26 15:45:00,57.39,57.61,57.15,57.35,51370.0,53.173,53.3768,52.9506,53.1359,51370.0
2022-01-26 15:50:00,57.33,57.62,57.28,57.57,53259.0,53.1174,53.3861,53.071,53.3397,53259.0
2022-01-26 15:55:00,57.55,57.64,57.34,57.36,99415.0,53.3212,53.4046,53.1266,53.1452,99415.0
2022-01-27 09:30:00,58.77,58.89,58.56,58.66,40895.0,54.4516,54.5627,54.257,54.3496,40895.0
2022-01-27 09:35:00,58.6,58.9,58.58,58.9,7404.0,54.294,54.572,54.2755,54.572,7404.0
2022-01-27 09:40:00,58.91,59.19,58.91,59.17,14274.0,54.5813,54.8407,54.5813,54.8222,14274.0
2022-01-27 09:45:00,59.25,59.43,59.15,59.38,19421.0,54.8963,55.0631,54.8036,55.0167,19421.0
2022-01-27 09:50:00,59.39,59.4,58.94,58.95,17966.0,55.026,55.0353,54.6091,54.6183,17966.0
2022-01-27 09:55:00,58.94,58.94,58.57,58.82,10380.0,54.6091,54.6091,54.2662,54.4979,10380.0
2022-01-27 10:00:00,58.79,58.79,58.51,58.68,13185.0,54.4701,54.4701,54.2107,54.3682,13185.0
2022-01-27 10:05:00,58.64,58.9,58.62,58.9,13008.0,54.3311,54.572,54.3126,54.572,13008.0
2022-01-27 10:10:00,58.89,59.03,58.8,58.91,13258.0,54.5627,54.6924,54.4793,54.5813,13258.0
2022-01-27 10:15:00,58.9,58.97,58.71,58.81,10238.0,54.572,54.6369,54.396,54.4886,10238.0
2022-01-27 10:20:00,58.8,58.85,58.41,58.48,8506.0,54.4793,54.5257,54.118,54.1829,8506.0
2022-01-27 10:25:00,58.47,58.47,58.0,58.02,10500.0,54.1736,54.1736,53.7381,53.7567,10500.0
2022-01-27 10:30:00,58.04,58.13,57.84,57.97,7959.0,53.7752,53.8586,53.5899,53.7103,7959.0
2022-01-27 10:35:00,57.97,58.15,57.85,57.95,25002.0,53.7103,53.8771,53.5992,53.6918,25002.0
2022-01-27 10:40:00,57.96,58.2,57.95,58.17,10588.0,53.7011,53.9234,53.6918,53.8956,10588.0
2022-01-27 10:45:00,58.2,58.39,58.11,58.28,9011.0,53.9234,54.0995,53.84,53.9976,9011.0
2022-01-27 10:50:00,58.32,58.44,58.32,58.36,14471.0,54.0346,54.1458,54.0346,54.0717,14471.0
2022-01-27 10:55:00,58.35,58.58,58.35,58.54,4618.0,54.0624,54.2755,54.0624,54.2385,4618.0
2022-01-27 11:00:00,58.54,58.79,58.54,58.75,5846.0,54.2385,54.4701,54.2385,54.433,5846.0
2022-01-27 11:05:00,58.75,58.8,58.49,58.49,8631.0,54.433,54.4793,54.1921,54.1921,8631.0
2022-01-27 11:10:00,58.54,58.85,58.53,58.8,7670.0,54.2385,54.5257,54.2292,54.4793,7670.0
2022-01-27 11:15:00,58.76,58.76,58.34,58.55,17900.0,54.4423,54.4423,54.0531,54.2477,17900.0
2022-01-27 11:20:00,58.52,58.61,58.32,58.32,35671.0,54.2199,54.3033,54.0346,54.0346,35671.0
2022-01-27 11:25:00,58.4,58.4,58.24,58.32,4974.0,54.1087,54.1087,53.9605,54.0346,4974.0
2022-01-27 11:30:00,58.32,58.66,58.32,58.66,11743.0,54.0346,54.3496,54.0346,54.3496,11743.0
2022-01-27 11:35:00,58.7,58.87,58.7,58.76,10438.0,54.3867,54.5442,54.3867,54.4423,10438.0
2022-01-27 11:40:00,58.65,58.84,58.49,58.49,12178.0,54.3404,54.5164,54.1921,54.1921,12178.0
2022-01-27 11:45:00,58.48,58.7,58.48,58.63,6305.0,54.1829,54.3867,54.1829,54.3218,6305.0
2022-01-27 11:50:00,58.6,58.83,58.59,58.79,6135.0,54.294,54.5071,54.2848,54.4701,6135.0
2022-01-27 11:55:00,58.81,58.89,58.76,58.76,11479.0,54.4886,54.5627,54.4423,54.4423,11479.0
2022-01-27 12:00:00,58.76,58.84,58.71,58.78,7836.0,54.4423,54.5164,54.396,54.4608,7836.0
2022-01-27 12:05:00,58.74,58.74,58.51,58.51,14497.0,54.4238,54.4238,54.2107,54.2107,14497.0
2022-01-27 12:10:00,58.53,58.54,58.34,58.53,9118.0,54.2292,54.2385,54.0531,54.2292,9118.0
2022-01-27 12:15:00,58.51,58.52,58.37,58.43,6615.0,54.2107,54.2199,54.0809,54.1365,6615.0
2022-01-27 12:20:00,58.41,58.42,58.32,58.32,7741.0,54.118,54.1273,54.0346,54.0346,7741.0
2022-01-27 12:25:00,58.36,58.47,58.29,58.37,9785.0,54.0717,54.1736,54.0068,54.0809,9785.0
2022-01-27 12:30:00,58.43,58.43,58.23,58.38,5794.0,54.1365,54.1365,53.9512,54.0902,5794.0
2022-01-27 12:35:00,58.3,58.31,58.15,58.2,4911.0,54.0161,54.0254,53.8771,53.9234,4911.0
2022-01-27 12:40:00,58.2,58.25,58.13,58.16,5829.0,53.9234,53.9698,53.8586,53.8864,5829.0
2022-01-27 12:45:00,58.16,58.16,57.9,57.92,8643.0,53.8864,53.8864,53.6455,53.664,8643.0
2022-01-27 12:50:00,57.99,58.09,57.93,58.04,14882.0,53.7289,53.8215,53.6733,53.7752,14882.0
2022-01-27 12:55:00,58.07,58.16,57.99,58.02,6749.0,53.803,53.8864,53.7289,53.7567,6749.0
2022-01-27 13:00:00,58.07,58.07,57.75,57.75,8309.0,53.803,53.803,53.5065,53.5065,8309.0
2022-01-27 13:05:00,57.75,57.79,57.55,57.68,7873.0,53.5065,53.5436,53.3212,53.4416,7873.0
2022-01-27 13:10:00,57.68,57.69,57.58,57.61,6216.0,53.4416,53.4509,53.349,53.3768,6216.0
2022-01-27 13:15:00,57.59,57.78,57.59,57.6,9841.0,53.3583,53.5343,53.3583,53.3675,9841.0
2022-01-27 13:20:00,57.62,57.62,57.46,57.5,22917.0,53.3861,53.3861,53.2378,53.2749,22917.0
2022-01-27 13:25:00,57.46,57.48,57.26,57.26,9139.0,53.2378,53.2563,53.0525,53.0525,9139.0
2022-01-27 13:30:00,57.28,57.55,57.28,57.51,57762.0,53.071,53.3212,53.071,53.2841,57762.0
2022-01-27 13:35:00,57.52,57.64,57.29,57.31,15518.0,53.2934,53.4046,53.0803,53.0988,15518.0
2022-01-27 13:40:00,57.31,57.58,57.27,57.43,22859.0,53.0988,53.349,53.0618,53.21,22859.0
2022-01-27 13:45:00,57.48,57.5,57.3,57.5,9795.0,53.2563,53.2749,53.0896,53.2749,9795.0
2022-01-27 13:50:00,57.48,57.56,57.42,57.48,5075.0,53.2563,53.3305,53.2008,53.2563,5075.0
2022-01-27 13:55:00,57.49,57.75,57.49,57.74,9369.0,53.2656,53.5065,53.2656,53.4972,9369.0
2022-01-27 14:00:00,57.72,57.95,57.72,57.89,5041.0,53.4787,53.6918,53.4787,53.6362,5041.0
2022-01-27 14:05:00,57.92,58.08,57.84,57.88,5607.0,53.664,53.8123,53.5899,53.627,5607.0
2022-01-27 14:10:00,57.96,57.98,57.88,57.92,3763.0,53.7011,53.7196,53.627,53.664,3763.0
2022-01-27 14:15:00,57.94,57.95,57.72,57.76,23270.0,53.6825,53.6918,53.4787,53.5158,23270.0
2022-01-27 14:20:00,57.75,57.77,57.62,57.62,8021.0,53.5065,53.525,53.3861,53.3861,8021.0
2022-01-27 14:25:00,57.58,57.58,57.51,57.56,4386.0,53.349,53.349,53.2841,53.3305,4386.0
2022-01-27 14:30:00,57.55,57.64,57.34,57.44,12290.0,53.3212,53.4046,53.1266,53.2193,12290.0
2022-01-27 14:35:00,57.48,57.61,57.48,57.58,5418.0,53.2563,53.3768,53.2563,53.349,5418.0
2022-01-27 14:40:00,57.58,57.88,57.57,57.84,7040.0,53.349,53.627,53.3397,53.5899,7040.0
2022-01-27 14:45:00,57.9,57.98,57.81,57.86,6557.0,53.6455,53.7196,53.5621,53.6084,6557.0
2022-01-27 14:50:00,57.84,57.85,57.52,57.55,8084.0,53.5899,53.5992,53.2934,53.3212,8084.0
2022-01-27 14:55:00,57.52,57.58,57.41,57.53,18369.0,53.2934,53.349,53.1915,53.3027,18369.0
2022-01-27 15:00:00,57.54,57.81,57.54,57.81,12960.0,53.3119,53.5621,53.3119,53.5621,12960.0
2022-01-27 15:05:00,57.77,57.86,57.6,57.63,6812.0,53.525,53.6084,53.3675,53.3953,6812.0
2022-01-27 15:10:00,57.63,57.67,57.36,57.44,16414.0,53.3953,53.4324,53.1452,53.2193,16414.0
2022-01-27 15:15:00,57.46,57.5,57.32,57.48,23602.0,53.2378,53.2749,53.1081,53.2563,23602.0
2022-01-27 15:20:00,57.5,57.57,57.4,57.52,12161.0,53.2749,53.3397,53.1822,53.2934,12161.0
2022-01-27 15:25:00,57.55,57.81,57.55,57.72,10878.0,53.3212,53.5621,53.3212,53.4787,10878.0
2022-01-27 15:30:00,57.74,57.8,57.59,57.62,13254.0,53.4972,53.5528,53.3583,53.3861,13254.0
2022-01-27 15:35:00,57.65,57.7,57.5,57.54,15193.0,53.4139,53.4602,53.2749,53.3119,15193.0
2022-01-27 15:40:00,57.52,57.84,57.49,57.79,20151.0,53.2934,53.5899,53.2656,53.5436,20151.0
2022-01-27 15:45:00,57.8,58.0,57.69,57.86,30865.0,53.5528,53.7381,53.4509,53.6084,30865.0
2022-01-27 15:50:00,57.84,58.02,57.77,57.87,34090.0,53.5899,53.7567,53.525,53.6177,34090.0
2022-01-27 15:55:00,57.87,57.93,57.74,57.74,80959.0,53.6177,53.6733,53.4972,53.4972,80959.0
2022-01-28 09:30:00,57.15,57.75,57.14,57.27,39311.0,53.2704,53.8297,53.2611,53.3823,39311.0
2022-01-28 09:35:00,57.32,57.6,57.3,57.38,12577.0,53.4289,53.6898,53.4102,53.4848,12577.0
2022-01-28 09:40:00,57.39,57.63,57.29,57.63,3102.0,53.4941,53.7178,53.4009,53.7178,3102.0
2022-01-28 09:45:00,57.58,57.85,57.54,57.73,15880.0,53.6712,53.9229,53.6339,53.811,15880.0
2022-01-28 09:50:00,57.76,58.02,57.7,57.84,5765.0,53.839,54.0813,53.7831,53.9136,5765.0
2022-01-28 09:55:00,57.71,57.78,57.61,57.65,3604.0,53.7924,53.8576,53.6992,53.7365,3604.0
2022-01-28 10:00:00,57.64,57.66,57.27,57.36,15291.0,53.7271,53.7458,53.3823,53.4661,15291.0
2022-01-28 10:05:00,57.33,57.55,57.33,57.42,25498.0,53.4382,53.6432,53.4382,53.5221,25498.0
2022-01-28 10:10:00,57.39,57.69,57.39,57.51,35011.0,53.4941,53.7737,53.4941,53.606,35011.0
2022-01-28 10:15:00,57.51,57.77,57.47,57.77,10812.0,53.606,53.8483,53.5687,53.8483,10812.0
2022-01-28 10:20:00,57.72,57.9,57.48,57.63,11992.0,53.8017,53.9695,53.578,53.7178,11992.0
2022-01-28 10:25:00,57.63,57.66,57.3,57.5,16699.0,53.7178,53.7458,53.4102,53.5966,16699.0
2022-01-28 10:30:00,57.48,57.65,57.22,57.26,21163.0,53.578,53.7365,53.3356,53.3729,21163.0
2022-01-28 10:35:00,57.28,57.43,57.18,57.23,10938.0,53.3916,53.5314,53.2984,53.345,10938.0
2022-01-28 10:40:00,57.17,57.21,56.82,56.85,15056.0,53.289,53.3263,52.9628,52.9908,15056.0
2022-01-28 10:45:00,56.85,57.06,56.76,57.06,17476.0,52.9908,53.1865,52.9069,53.1865,17476.0
2022-01-28 10:50:00,57.08,57.22,56.94,57.19,9089.0,53.2051,53.3356,53.0747,53.3077,9089.0
2022-01-28 10:55:00,57.17,57.17,56.82,57.07,15897.0,53.289,53.289,52.9628,53.1958,15897.0
2022-01-28 11:00:00,57.13,57.16,56.87,56.94,9577.0,53.2518,53.2797,53.0094,53.0747,9577.0
2022-01-28 11:05:00,56.97,57.03,56.88,57.03,5523.0,53.1026,53.1585,53.0187,53.1585,5523.0
2022-01-28 11:10:00,57.01,57.13,56.96,57.03,6795.0,53.1399,53.2518,53.0933,53.1585,6795.0
2022-01-28 11:15:00,57.06,57.37,57.06,57.35,13678.0,53.1865,53.4755,53.1865,53.4568,13678.0
2022-01-28 11:20:00,57.36,57.43,57.28,57.29,5984.0,53.4661,53.5314,53.3916,53.4009,5984.0
2022-01-28 11:25:00,57.28,57.39,57.27,57.39,9674.0,53.3916,53.4941,53.3823,53.4941,9674.0
2022-01-28 11:30:00,57.4,57.46,57.28,57.38,20190.0,53.5034,53.5594,53.3916,53.4848,20190.0
2022-01-28 11:35:00,57.3,57.54,57.24,57.41,32542.0,53.4102,53.6339,53.3543,53.5127,32542.0
2022-01-28 11:40:00,57.29,57.46,57.27,57.4,5927.0,53.4009,53.5594,53.3823,53.5034,5927.0
2022-01-28 11:45:00,57.43,57.48,57.38,57.45,3057.0,53.5314,53.578,53.4848,53.55,3057.0
2022-01-28 11:50:00,57.45,57.45,57.29,57.39,5607.0,53.55,53.55,53.4009,53.4941,5607.0
2022-01-28 11:55:00,57.48,57.76,57.48,57.72,4244.0,53.578,53.839,53.578,53.8017,4244.0
2022-01-28 12:00:00,57.71,57.79,57.67,57.79,2650.0,53.7924,53.867,53.7551,53.867,2650.0
2022-01-28 12:05:00,57.83,57.85,57.76,57.78,3103.0,53.9042,53.9229,53.839,53.8576,3103.0
2022-01-28 12:10:00,57.8,57.87,57.61,57.69,7252.0,53.8763,53.9415,53.6992,53.7737,7252.0
2022-01-28 12:15:00,57.73,57.76,57.61,57.75,1802.0,53.811,53.839,53.6992,53.8297,1802.0
2022-01-28 12:20:00,57.69,57.69,57.49,57.49,3399.0,53.7737,53.7737,53.5873,53.5873,3399.0
2022-01-28 12:25:00,57.5,57.51,57.4,57.42,5980.0,53.5966,53.606,53.5034,53.5221,5980.0
2022-01-28 12:30:00,57.39,57.44,57.29,57.33,4226.0,53.4941,53.5407,53.4009,53.4382,4226.0
2022-01-28 12:35:00,57.32,57.35,57.2,57.25,7604.0,53.4289,53.4568,53.317,53.3636,7604.0
2022-01-28 12:40:00,57.26,57.26,57.14,57.19,10698.0,53.3729,53.3729,53.2611,53.3077,10698.0
2022-01-28 12:45:00,57.19,57.19,57.04,57.09,4550.0,53.3077,53.3077,53.1679,53.2145,4550.0
2022-01-28 12:50:00,57.04,57.04,56.77,56.82,3077.0,53.1679,53.1679,52.9162,52.9628,3077.0
2022-01-28 12:55:00,56.83,56.92,56.76,56.77,6203.0,52.9721,53.056,52.9069,52.9162,6203.0
2022-01-28 13:00:00,56.76,56.98,56.75,56.94,8011.0,52.9069,53.1119,52.8976,53.0747,8011.0
2022-01-28 13:05:00,56.91,57.22,56.91,57.22,5276.0,53.0467,53.3356,53.0467,53.3356,5276.0
2022-01-28 13:10:00,57.16,57.21,57.07,57.21,4677.0,53.2797,53.3263,53.1958,53.3263,4677.0
2022-01-28 13:15:00,57.17,57.24,57.14,57.19,4493.0,53.289,53.3543,53.2611,53.3077,4493.0
2022-01-28 13:20:00,57.19,57.21,57.06,57.16,3683.0,53.3077,53.3263,53.1865,53.2797,3683.0
2022-01-28 13:25:00,57.17,57.23,57.07,57.2,4200.0,53.289,53.345,53.1958,53.317,4200.0
2022-01-28 13:30:00,57.22,57.37,57.2,57.32,3522.0,53.3356,53.4755,53.317,53.4289,3522.0
2022-01-28 13:35:00,57.32,57.33,57.19,57.22,6237.0,53.4289,53.4382,53.3077,53.3356,6237.0
2022-01-28 13:40:00,57.18,57.26,57.13,57.2,5785.0,53.2984,53.3729,53.2518,53.317,5785.0
2022-01-28 13:45:00,57.23,57.3,57.15,57.21,8771.0,53.345,53.4102,53.2704,53.3263,8771.0
2022-01-28 13:50:00,57.21,57.4,57.21,57.35,4000.0,53.3263,53.5034,53.3263,53.4568,4000.0
2022-01-28 13:55:00,57.34,57.41,57.32,57.32,4593.0,53.4475,53.5127,53.4289,53.4289,4593.0
2022-01-28 14:00:00,57.31,57.48,57.13,57.13,5880.0,53.4195,53.578,53.2518,53.2518,5880.0
2022-01-28 14:05:00,57.11,57.11,56.92,56.95,9952.0,53.2331,53.2331,53.056,53.084,9952.0
2022-01-28 14:10:00,56.95,56.96,56.75,56.75,12055.0,53.084,53.0933,52.8976,52.8976,12055.0
2022-01-28 14:15:00,56.73,56.73,56.49,56.5,8343.0,52.8789,52.8789,52.6552,52.6645,8343.0
2022-01-28 14:20:00,56.48,56.51,56.33,56.36,10428.0,52.6459,52.6738,52.5061,52.534,10428.0
2022-01-28 14:25:00,56.36,56.43,56.27,56.32,9030.0,52.534,52.5993,52.4501,52.4967,9030.0
2022-01-28 14:30:00,56.28,56.43,56.21,56.41,15428.0,52.4595,52.5993,52.3942,52.5806,15428.0
2022-01-28 14:35:00,56.41,56.58,56.4,56.5,9496.0,52.5806,52.7391,52.5713,52.6645,9496.0
2022-01-28 14:40:00,56.61,56.78,56.59,56.78,11756.0,52.7671,52.9255,52.7484,52.9255,11756.0
2022-01-28 14:45:00,56.79,56.83,56.69,56.8,5404.0,52.9348,52.9721,52.8416,52.9442,5404.0
2022-01-28 14:50:00,56.78,56.82,56.73,56.81,6041.0,52.9255,52.9628,52.8789,52.9535,6041.0
2022-01-28 14:55:00,56.8,57.06,56.8,57.06,5247.0,52.9442,53.1865,52.9442,53.1865,5247.0
2022-01-28 15:00:00,57.06,57.14,56.96,57.09,8979.0,53.1865,53.2611,53.0933,53.2145,8979.0
2022-01-28 15:05:00,57.13,57.13,56.97,57.05,4610.0,53.2518,53.2518,53.1026,53.1772,4610.0
2022-01-28 15:10:00,57.02,57.05,56.88,56.97,8339.0,53.1492,53.1772,53.0187,53.1026,8339.0
2022-01-28 15:15:00,56.97,57.1,56.97,57.1,10083.0,53.1026,53.2238,53.1026,53.2238,10083.0
2022-01-28 15:20:00,57.08,57.29,57.07,57.24,7338.0,53.2051,53.4009,53.1958,53.3543,7338.0
2022-01-28 15:25:00,57.24,57.28,57.17,57.18,14704.0,53.3543,53.3916,53.289,53.2984,14704.0
2022-01-28 15:30:00,57.16,57.29,56.99,57.22,19323.0,53.2797,53.4009,53.1213,53.3356,19323.0
2022-01-28 15:35:00,57.21,57.26,57.16,57.23,13961.0,53.3263,53.3729,53.2797,53.345,13961.0
2022-01-28 15:40:00,57.24,57.37,57.24,57.35,15124.0,53.3543,53.4755,53.3543,53.4568,15124.0
2022-01-28 15:45:00,57.33,57.52,57.26,57.48,29686.0,53.4382,53.6153,53.3729,53.578,29686.0
2022-01-28 15:50:00,57.5,57.75,57.5,57.73,45513.0,53.5966,53.8297,53.5966,53.811,45513.0
2022-01-28 15:55:00,57.73,57.95,57.72,57.95,97091.0,53.811,54.0161,53.8017,54.0161,97091.0
2022-01-31 09:30:00,57.9,57.95,57.44,57.69,19822.0,53.9695,54.0161,53.5407,53.7737,19822.0
2022-01-31 09:35:00,57.66,57.94,57.53,57.53,3765.0,53.7458,54.0068,53.6246,53.6246,3765.0
2022-01-31 09:40:00,57.51,57.53,57.22,57.36,8644.0,53.606,53.6246,53.3356,53.4661,8644.0
2022-01-31 09:45:00,57.36,57.36,57.18,57.2,5128.0,53.4661,53.4661,53.2984,53.317,5128.0
2022-01-31 09:50:00,57.31,57.45,57.09,57.13,5458.0,53.4195,53.55,53.2145,53.2518,5458.0
2022-01-31 09:55:00,57.11,57.11,56.86,56.97,9127.0,53.2331,53.2331,53.0001,53.1026,9127.0
2022-01-31 10:00:00,57.1,57.56,57.1,57.44,5581.0,53.2238,53.6526,53.2238,53.5407,5581.0
2022-01-31 10:05:00,57.41,57.59,57.34,57.58,5880.0,53.5127,53.6805,53.4475,53.6712,5880.0
2022-01-31 10:10:00,57.58,57.7,57.51,57.66,7037.0,53.6712,53.7831,53.606,53.7458,7037.0
2022-01-31 10:15:00,57.64,57.89,57.63,57.87,8223.0,53.7271,53.9602,53.7178,53.9415,8223.0
2022-01-31 10:20:00,57.9,58.09,57.9,57.98,6020.0,53.9695,54.1466,53.9695,54.0441,6020.0
2022-01-31 10:25:00,58.0,58.02,57.89,57.89,8417.0,54.0627,54.0813,53.9602,53.9602,8417.0
2022-01-31 10:30:00,57.91,58.1,57.9,58.08,5301.0,53.9788,54.1559,53.9695,54.1373,5301.0
2022-01-31 10:35:00,58.11,58.25,58.07,58.13,31331.0,54.1652,54.2957,54.1279,54.1839,31331.0
2022-01-31 10:40:00,58.13,58.24,58.08,58.09,13022.0,54.1839,54.2864,54.1373,54.1466,13022.0
2022-01-31 10:45:00,58.12,58.25,57.97,58.2,15570.0,54.1745,54.2957,54.0347,54.2491,15570.0
2022-01-31 10:50:00,58.23,58.57,58.23,58.52,20135.0,54.2771,54.594,54.2771,54.5474,20135.0
2022-01-31 10:55:00,58.53,58.68,58.46,58.53,10310.0,54.5567,54.6965,54.4915,54.5567,10310.0
2022-01-31 11:00:00,58.52,58.71,58.52,58.66,15091.0,54.5474,54.7245,54.5474,54.6779,15091.0
2022-01-31 11:05:00,58.66,58.68,58.53,58.65,6489.0,54.6779,54.6965,54.5567,54.6686,6489.0
2022-01-31 11:10:00,58.68,58.79,58.5,58.69,9810.0,54.6965,54.7991,54.5288,54.7059,9810.0
2022-01-31 11:15:00,58.7,58.72,58.55,58.59,9157.0,54.7152,54.7338,54.5754,54.6126,9157.0
2022-01-31 11:20:00,58.59,58.62,58.53,58.61,6190.0,54.6126,54.6406,54.5567,54.6313,6190.0
2022-01-31 11:25:00,58.63,58.65,58.48,58.54,7131.0,54.6499,54.6686,54.5101,54.566,7131.0
2022-01-31 11:30:00,58.56,58.78,58.47,58.73,6903.0,54.5847,54.7897,54.5008,54.7431,6903.0
2022-01-31 11:35:00,58.7,58.7,58.52,58.54,7061.0,54.7152,54.7152,54.5474,54.566,7061.0
2022-01-31 11:40:00,58.54,58.63,58.5,58.6,5544.0,54.566,54.6499,54.5288,54.622,5544.0
2022-01-31 11:45:00,58.61,58.61,58.53,58.57,7439.0,54.6313,54.6313,54.5567,54.594,7439.0
2022-01-31 11:50:00,58.56,58.6,58.5,58.59,6518.0,54.5847,54.622,54.5288,54.6126,6518.0
2022-01-31 11:55:00,58.6,58.73,58.59,58.73,5422.0,54.622,54.7431,54.6126,54.7431,5422.0
2022-01-31 12:00:00,58.72,58.73,58.68,58.73,6531.0,54.7338,54.7431,54.6965,54.7431,6531.0
2022-01-31 12:05:00,58.73,58.75,58.5,58.51,8997.0,54.7431,54.7618,54.5288,54.5381,8997.0
2022-01-31 12:10:00,58.52,58.65,58.49,58.5,5203.0,54.5474,54.6686,54.5194,54.5288,5203.0
2022-01-31 12:15:00,58.51,58.62,58.47,58.55,5147.0,54.5381,54.6406,54.5008,54.5754,5147.0
2022-01-31 12:20:00,58.53,58.58,58.52,58.57,7081.0,54.5567,54.6033,54.5474,54.594,7081.0
2022-01-31 12:25:00,58.54,58.72,58.54,58.71,5612.0,54.566,54.7338,54.566,54.7245,5612.0
2022-01-31 12:30:00,58.71,58.75,58.66,58.73,9152.0,54.7245,54.7618,54.6779,54.7431,9152.0
2022-01-31 12:35:00,58.75,59.01,58.75,59.01,33032.0,54.7618,55.0041,54.7618,55.0041,33032.0
2022-01-31 12:40:00,59.03,59.13,59.02,59.09,6026.0,55.0228,55.116,55.0135,55.0787,6026.0
2022-01-31 12:45:00,59.08,59.21,59.08,59.19,6201.0,55.0694,55.1906,55.0694,55.1719,6201.0
2022-01-31 12:50:00,59.19,59.27,59.15,59.21,17205.0,55.1719,55.2465,55.1346,55.1906,17205.0
2022-01-31 12:55:00,59.28,59.35,59.28,59.34,7118.0,55.2558,55.3211,55.2558,55.3117,7118.0
2022-01-31 13:00:00,59.34,59.34,59.26,59.33,12202.0,55.3117,55.3117,55.2372,55.3024,12202.0
2022-01-31 13:05:00,59.33,59.45,59.31,59.43,9693.0,55.3024,55.4143,55.2838,55.3956,9693.0
2022-01-31 13:10:00,59.44,59.46,59.3,59.32,38101.0,55.4049,55.4236,55.2744,55.2931,38101.0
2022-01-31 13:15:00,59.31,59.41,59.25,59.36,45705.0,55.2838,55.377,55.2278,55.3304,45705.0
2022-01-31 13:20:00,59.35,59.39,59.35,59.38,5160.0,55.3211,55.3583,55.3211,55.349,5160.0
2022-01-31 13:25:00,59.37,59.38,59.16,59.16,8657.0,55.3397,55.349,55.1439,55.1439,8657.0
2022-01-31 13:30:00,59.17,59.19,59.11,59.15,10553.0,55.1533,55.1719,55.0973,55.1346,10553.0
2022-01-31 13:35:00,59.16,59.3,59.13,59.25,5651.0,55.1439,55.2744,55.116,55.2278,5651.0
2022-01-31 13:40:00,59.27,59.27,59.02,59.03,7483.0,55.2465,55.2465,55.0135,55.0228,7483.0
2022-01-31 13:45:00,59.04,59.12,58.94,59.01,6629.0,55.0321,55.1067,54.9389,55.0041,6629.0
2022-01-31 13:50:00,59.01,59.08,58.98,59.07,8196.0,55.0041,55.0694,54.9762,55.0601,8196.0
2022-01-31 13:55:00,59.08,59.18,59.07,59.14,26615.0,55.0694,55.1626,55.0601,55.1253,26615.0
2022-01-31 14:00:00,59.14,59.19,59.04,59.08,51349.0,55.1253,55.1719,55.0321,55.0694,51349.0
2022-01-31 14:05:00,59.06,59.15,59.01,59.01,17000.0,55.0507,55.1346,55.0041,55.0041,17000.0
2022-01-31 14:10:00,59.02,59.04,58.87,58.89,12208.0,55.0135,55.0321,54.8736,54.8923,12208.0
2022-01-31 14:15:00,58.86,59.01,58.85,58.98,7378.0,54.8643,55.0041,54.855,54.9762,7378.0
2022-01-31 14:20:00,58.98,59.03,58.95,59.02,8453.0,54.9762,55.0228,54.9482,55.0135,8453.0
2022-01-31 14:25:00,59.01,59.09,58.96,59.03,8866.0,55.0041,55.0787,54.9575,55.0228,8866.0
2022-01-31 14:30:00,59.05,59.17,59.03,59.15,13520.0,55.0414,55.1533,55.0228,55.1346,13520.0
2022-01-31 14:35:00,59.16,59.2,59.1,59.11,10523.0,55.1439,55.1812,55.088,55.0973,10523.0
2022-01-31 14:40:00,59.11,59.13,59.08,59.09,9394.0,55.0973,55.116,55.0694,55.0787,9394.0
2022-01-31 14:45:00,59.04,59.07,58.93,58.93,40700.0,55.0321,55.0601,54.9296,54.9296,40700.0
2022-01-31 14:50:00,58.9,58.92,58.67,58.7,13999.0,54.9016,54.9202,54.6872,54.7152,13999.0
2022-01-31 14:55:00,58.67,58.92,58.65,58.91,210047.0,54.6872,54.9202,54.6686,54.9109,210047.0
2022-01-31 15:00:00,58.89,59.04,58.85,59.03,69237.0,54.8923,55.0321,54.855,55.0228,69237.0
2022-01-31 15:05:00,59.03,59.13,58.97,58.97,35941.0,55.0228,55.116,54.9668,54.9668,35941.0
2022-01-31 15:10:00,58.97,59.01,58.48,58.48,42214.0,54.9668,55.0041,54.5101,54.5101,42214.0
2022-01-31 15:15:00,58.5,58.57,58.3,58.37,33135.0,54.5288,54.594,54.3423,54.4076,33135.0
2022-01-31 15:20:00,58.38,58.64,58.37,58.59,23546.0,54.4169,54.6592,54.4076,54.6126,23546.0
2022-01-31 15:25:00,58.61,58.68,58.55,58.59,68880.0,54.6313,54.6965,54.5754,54.6126,68880.0
2022-01-31 15:30:00,58.59,58.78,58.53,58.72,25875.0,54.6126,54.7897,54.5567,54.7338,25875.0
2022-01-31 15:35:00,58.7,58.76,58.66,58.71,25447.0,54.7152,54.7711,54.6779,54.7245,25447.0
2022-01-31 15:40:00,58.7,58.77,58.61,58.68,35730.0,54.7152,54.7804,54.6313,54.6965,35730.0
2022-01-31 15:45:00,58.68,58.77,58.63,58.74,31591.0,54.6965,54.7804,54.6499,54.7525,31591.0
2022-01-31 15:50:00,58.73,58.92,58.71,58.9,54875.0,54.7431,54.9202,54.7245,54.9016,54875.0
2022-01-31 15:55:00,58.9,59.09,58.87,59.09,145794.0,54.9016,55.0787,54.8736,55.0787,145794.0
2022-02-01 09:30:00,58.81,58.97,58.5,58.71,38274.0,54.8177,54.9668,54.5288,54.7245,38274.0
2022-02-01 09:35:00,58.73,59.22,58.73,59.1,17120.0,54.7431,55.1999,54.7431,55.088,17120.0
2022-02-01 09:40:00,59.11,59.34,58.96,59.07,15035.0,55.0973,55.3117,54.9575,55.0601,15035.0
2022-02-01 09:45:00,59.07,59.22,58.98,59.15,13272.0,55.0601,55.1999,54.9762,55.1346,13272.0
2022-02-01 09:50:00,59.16,59.79,59.14,59.7,44860.0,55.1439,55.7312,55.1253,55.6473,44860.0
2022-02-01 09:55:00,59.74,59.98,59.6,59.94,25550.0,55.6846,55.9083,55.5541,55.871,25550.0
2022-02-01 10:00:00,59.76,59.84,59.46,59.5,17705.0,55.7032,55.7778,55.4236,55.4609,17705.0
2022-02-01 10:05:00,59.42,59.78,59.25,59.67,13699.0,55.3863,55.7219,55.2278,55.6193,13699.0
2022-02-01 10:10:00,59.74,60.07,59.67,60.07,15553.0,55.6846,55.9922,55.6193,55.9922,15553.0
2022-02-01 10:15:00,60.06,60.25,60.03,60.23,14192.0,55.9829,56.16,55.9549,56.1413,14192.0
2022-02-01 10:20:00,60.24,60.35,60.23,60.33,10028.0,56.1506,56.2532,56.1413,56.2345,10028.0
2022-02-01 10:25:00,60.35,60.53,60.28,60.37,15824.0,56.2532,56.4209,56.1879,56.2718,15824.0
2022-02-01 10:30:00,60.35,60.68,60.34,60.47,18208.0,56.2532,56.5608,56.2438,56.365,18208.0
2022-02-01 10:35:00,60.5,60.58,60.41,60.49,26603.0,56.393,56.4676,56.3091,56.3837,26603.0
2022-02-01 10:40:00,60.46,60.47,60.25,60.33,12618.0,56.3557,56.365,56.16,56.2345,12618.0
2022-02-01 10:45:00,60.31,60.31,60.11,60.24,12134.0,56.2159,56.2159,56.0295,56.1506,12134.0
2022-02-01 10:50:00,60.09,60.42,59.99,60.37,16723.0,56.0108,56.3184,55.9176,56.2718,16723.0
2022-02-01 10:55:00,60.35,60.54,60.33,60.41,33147.0,56.2532,56.4303,56.2345,56.3091,33147.0
2022-02-01 11:00:00,60.43,60.5,60.29,60.34,28863.0,56.3277,56.393,56.1972,56.2438,28863.0
2022-02-01 11:05:00,60.34,60.6,60.28,60.6,18864.0,56.2438,56.4862,56.1879,56.4862,18864.0
2022-02-01 11:10:00,60.61,60.66,60.55,60.61,7905.0,56.4955,56.5421,56.4396,56.4955,7905.0
2022-02-01 11:15:00,60.6,60.64,60.51,60.61,16956.0,56.4862,56.5235,56.4023,56.4955,16956.0
2022-02-01 11:20:00,60.61,60.64,60.23,60.32,28657.0,56.4955,56.5235,56.1413,56.2252,28657.0
2022-02-01 11:25:00,60.31,60.34,60.16,60.2,17566.0,56.2159,56.2438,56.0761,56.1133,17566.0
2022-02-01 11:30:00,60.19,60.36,60.06,60.36,20656.0,56.104,56.2625,55.9829,56.2625,20656.0
2022-02-01 11:35:00,60.41,60.46,60.24,60.32,6017.0,56.3091,56.3557,56.1506,56.2252,6017.0
2022-02-01 11:40:00,60.32,60.32,60.06,60.06,14863.0,56.2252,56.2252,55.9829,55.9829,14863.0
2022-02-01 11:45:00,60.0,60.18,59.97,60.01,6763.0,55.9269,56.0947,55.899,55.9362,6763.0
2022-02-01 11:50:00,59.98,60.05,59.95,60.05,8267.0,55.9083,55.9735,55.8803,55.9735,8267.0
2022-02-01 11:55:00,60.06,60.3,60.06,60.24,4214.0,55.9829,56.2066,55.9829,56.1506,4214.0
2022-02-01 12:00:00,60.28,60.53,60.21,60.33,67009.0,56.1879,56.4209,56.1227,56.2345,67009.0
2022-02-01 12:05:00,60.21,60.28,60.17,60.18,3997.0,56.1227,56.1879,56.0854,56.0947,3997.0
2022-02-01 12:10:00,60.21,60.22,60.04,60.06,3087.0,56.1227,56.132,55.9642,55.9829,3087.0
2022-02-01 12:15:00,60.1,60.19,60.07,60.19,3944.0,56.0201,56.104,55.9922,56.104,3944.0
2022-02-01 12:20:00,60.2,60.2,60.03,60.07,4670.0,56.1133,56.1133,55.9549,55.9922,4670.0
2022-02-01 12:25:00,60.09,60.1,59.91,59.92,3674.0,56.0108,56.0201,55.843,55.8524,3674.0
2022-02-01 12:30:00,59.91,59.92,59.67,59.71,8542.0,55.843,55.8524,55.6193,55.6566,8542.0
2022-02-01 12:35:00,59.72,60.02,59.72,59.99,7221.0,55.6659,55.9456,55.6659,55.9176,7221.0
2022-02-01 12:40:00,60.02,60.18,60.02,60.18,10711.0,55.9456,56.0947,55.9456,56.0947,10711.0
2022-02-01 12:45:00,60.2,60.22,60.05,60.05,14346.0,56.1133,56.132,55.9735,55.9735,14346.0
2022-02-01 12:50:00,60.06,60.11,60.0,60.08,7836.0,55.9829,56.0295,55.9269,56.0015,7836.0
2022-02-01 12:55:00,60.08,60.22,60.08,60.21,4113.0,56.0015,56.132,56.0015,56.1227,4113.0
2022-02-01 13:00:00,60.22,60.23,60.02,60.19,24825.0,56.132,56.1413,55.9456,56.104,24825.0
2022-02-01 13:05:00,60.17,60.17,59.95,60.0,4856.0,56.0854,56.0854,55.8803,55.9269,4856.0
2022-02-01 13:10:00,60.03,60.05,59.97,60.05,4506.0,55.9549,55.9735,55.899,55.9735,4506.0
2022-02-01 13:15:00,60.04,60.07,60.01,60.02,2949.0,55.9642,55.9922,55.9362,55.9456,2949.0
2022-02-01 13:20:00,60.01,60.07,60.0,60.04,4713.0,55.9362,55.9922,55.9269,55.9642,4713.0
2022-02-01 13:25:00,60.04,60.17,60.04,60.16,11067.0,55.9642,56.0854,55.9642,56.0761,11067.0
2022-02-01 13:30:00,60.13,60.13,60.02,60.04,5461.0,56.0481,56.0481,55.9456,55.9642,5461.0
2022-02-01 13:35:00,60.02,60.15,60.0,60.12,12644.0,55.9456,56.0667,55.9269,56.0388,12644.0
2022-02-01 13:40:00,60.09,60.17,60.07,60.17,9280.0,56.0108,56.0854,55.9922,56.0854,9280.0
2022-02-01 13:45:00,60.16,60.19,60.08,60.1,8150.0,56.0761,56.104,56.0015,56.0201,8150.0
2022-02-01 13:50:00,60.1,60.14,60.03,60.03,3879.0,56.0201,56.0574,55.9549,55.9549,3879.0
2022-02-01 13:55:00,60.01,60.11,60.01,60.11,7681.0,55.9362,56.0295,55.9362,56.0295,7681.0
2022-02-01 14:00:00,60.12,60.28,60.12,60.25,8670.0,56.0388,56.1879,56.0388,56.16,8670.0
2022-02-01 14:05:00,60.26,60.3,60.24,60.28,5631.0,56.1693,56.2066,56.1506,56.1879,5631.0
2022-02-01 14:10:00,60.28,60.46,60.2,60.46,11291.0,56.1879,56.3557,56.1133,56.3557,11291.0
2022-02-01 14:15:00,60.48,60.53,60.42,60.43,9825.0,56.3743,56.4209,56.3184,56.3277,9825.0
2022-02-01 14:20:00,60.4,60.44,60.27,60.44,9053.0,56.2998,56.3371,56.1786,56.3371,9053.0
2022-02-01 14:25:00,60.44,60.49,60.41,60.47,17404.0,56.3371,56.3837,56.3091,56.365,17404.0
2022-02-01 14:30:00,60.49,60.56,60.42,60.52,25560.0,56.3837,56.4489,56.3184,56.4116,25560.0
2022-02-01 14:35:00,60.51,60.55,60.49,60.5,11017.0,56.4023,56.4396,56.3837,56.393,11017.0
2022-02-01 14:40:00,60.54,60.59,60.5,60.58,10319.0,56.4303,56.4769,56.393,56.4676,10319.0
2022-02-01 14:45:00,60.59,60.65,60.57,60.59,8019.0,56.4769,56.5328,56.4582,56.4769,8019.0
2022-02-01 14:50:00,60.61,60.64,60.53,60.59,6855.0,56.4955,56.5235,56.4209,56.4769,6855.0
2022-02-01 14:55:00,60.61,60.68,60.59,60.62,13401.0,56.4955,56.5608,56.4769,56.5048,13401.0
2022-02-01 15:00:00,60.61,60.78,60.59,60.76,7843.0,56.4955,56.654,56.4769,56.6353,7843.0
2022-02-01 15:05:00,60.74,60.74,60.63,60.71,11994.0,56.6167,56.6167,56.5142,56.5887,11994.0
2022-02-01 15:10:00,60.73,60.73,60.49,60.52,10521.0,56.6074,56.6074,56.3837,56.4116,10521.0
2022-02-01 15:15:00,60.53,60.62,60.5,60.61,8320.0,56.4209,56.5048,56.393,56.4955,8320.0
2022-02-01 15:20:00,60.61,60.68,60.6,60.66,10341.0,56.4955,56.5608,56.4862,56.5421,10341.0
2022-02-01 15:25:00,60.66,60.66,60.57,60.59,10392.0,56.5421,56.5421,56.4582,56.4769,10392.0
2022-02-01 15:30:00,60.59,60.68,60.59,60.65,17158.0,56.4769,56.5608,56.4769,56.5328,17158.0
2022-02-01 15:35:00,60.66,60.73,60.57,60.57,17591.0,56.5421,56.6074,56.4582,56.4582,17591.0
2022-02-01 15:40:00,60.58,60.68,60.54,60.63,27369.0,56.4676,56.5608,56.4303,56.5142,27369.0
2022-02-01 15:45:00,60.64,60.84,60.61,60.82,56305.0,56.5235,56.7099,56.4955,56.6913,56305.0
2022-02-01 15:50:00,60.81,60.91,60.8,60.86,62723.0,56.6819,56.7752,56.6726,56.7285,62723.0
2022-02-01 15:55:00,60.86,60.91,60.72,60.72,112797.0,56.7285,56.7752,56.598,56.598,112797.0
2022-02-02 09:30:00,60.73,61.02,60.21,60.71,22448.0,56.6074,56.8777,56.1227,56.5887,22448.0
2022-02-02 09:35:00,60.71,60.89,60.58,60.76,12086.0,56.5887,56.7565,56.4676,56.6353,12086.0
2022-02-02 09:40:00,60.72,60.8,60.54,60.78,9308.0,56.598,56.6726,56.4303,56.654,9308.0
2022-02-02 09:45:00,60.84,60.88,60.53,60.56,9202.0,56.7099,56.7472,56.4209,56.4489,9202.0
2022-02-02 09:50:00,60.52,60.77,60.52,60.77,7868.0,56.4116,56.6447,56.4116,56.6447,7868.0
2022-02-02 09:55:00,60.8,60.85,60.39,60.46,18808.0,56.6726,56.7192,56.2905,56.3557,18808.0
2022-02-02 10:00:00,60.47,60.79,60.46,60.71,18043.0,56.365,56.6633,56.3557,56.5887,18043.0
2022-02-02 10:05:00,60.69,60.82,60.58,60.72,15757.0,56.5701,56.6913,56.4676,56.598,15757.0
2022-02-02 10:10:00,60.68,60.86,60.62,60.72,18881.0,56.5608,56.7285,56.5048,56.598,18881.0
2022-02-02 10:15:00,60.71,60.72,60.48,60.64,8738.0,56.5887,56.598,56.3743,56.5235,8738.0
2022-02-02 10:20:00,60.76,60.84,60.64,60.7,4752.0,56.6353,56.7099,56.5235,56.5794,4752.0
2022-02-02 10:25:00,60.64,60.68,60.48,60.68,7018.0,56.5235,56.5608,56.3743,56.5608,7018.0
2022-02-02 10:30:00,60.61,60.89,60.61,60.64,7554.0,56.4955,56.7565,56.4955,56.5235,7554.0
2022-02-02 10:35:00,60.59,60.71,60.51,60.71,6191.0,56.4769,56.5887,56.4023,56.5887,6191.0
2022-02-02 10:40:00,60.73,61.2,60.62,61.14,21017.0,56.6074,57.0455,56.5048,56.9895,21017.0
2022-02-02 10:45:00,61.18,61.23,61.07,61.17,6540.0,57.0268,57.0734,56.9243,57.0175,6540.0
2022-02-02 10:50:00,61.12,61.16,61.0,61.04,4353.0,56.9709,57.0082,56.859,56.8963,4353.0
2022-02-02 10:55:00,61.09,61.2,60.93,61.12,60359.0,56.9429,57.0455,56.7938,56.9709,60359.0
2022-02-02 11:00:00,61.1,61.1,60.8,60.84,12010.0,56.9523,56.9523,56.6726,56.7099,12010.0
2022-02-02 11:05:00,60.83,60.84,60.7,60.75,15951.0,56.7006,56.7099,56.5794,56.626,15951.0
2022-02-02 11:10:00,60.82,60.88,60.7,60.73,9662.0,56.6913,56.7472,56.5794,56.6074,9662.0
2022-02-02 11:15:00,60.67,60.7,60.49,60.49,7575.0,56.5514,56.5794,56.3837,56.3837,7575.0
2022-02-02 11:20:00,60.52,60.75,60.51,60.72,15597.0,56.4116,56.626,56.4023,56.598,15597.0
2022-02-02 11:25:00,60.73,60.86,60.67,60.86,8485.0,56.6074,56.7285,56.5514,56.7285,8485.0
2022-02-02 11:30:00,60.87,60.94,60.8,60.87,6137.0,56.7379,56.8031,56.6726,56.7379,6137.0
2022-02-02 11:35:00,60.85,60.89,60.72,60.73,7564.0,56.7192,56.7565,56.598,56.6074,7564.0
2022-02-02 11:40:00,60.75,61.01,60.75,60.99,6424.0,56.626,56.8684,56.626,56.8497,6424.0
2022-02-02 11:45:00,61.03,61.03,60.9,60.93,3014.0,56.887,56.887,56.7658,56.7938,3014.0
2022-02-02 11:50:00,60.89,60.98,60.88,60.98,3167.0,56.7565,56.8404,56.7472,56.8404,3167.0
2022-02-02 11:55:00,60.98,61.01,60.93,60.98,3544.0,56.8404,56.8684,56.7938,56.8404,3544.0
2022-02-02 12:00:00,60.95,61.0,60.9,60.98,5595.0,56.8124,56.859,56.7658,56.8404,5595.0
2022-02-02 12:05:00,60.98,61.03,60.97,60.97,3377.0,56.8404,56.887,56.8311,56.8311,3377.0
2022-02-02 12:10:00,60.97,61.01,60.94,60.99,3841.0,56.8311,56.8684,56.8031,56.8497,3841.0
2022-02-02 12:15:00,61.01,61.09,61.01,61.04,19167.0,56.8684,56.9429,56.8684,56.8963,19167.0
2022-02-02 12:20:00,61.02,61.05,60.97,60.97,4737.0,56.8777,56.9056,56.8311,56.8311,4737.0
2022-02-02 12:25:00,60.99,61.07,60.98,60.98,4016.0,56.8497,56.9243,56.8404,56.8404,4016.0
2022-02-02 12:30:00,60.98,61.03,60.93,60.96,5391.0,56.8404,56.887,56.7938,56.8218,5391.0
2022-02-02 12:35:00,60.99,61.05,60.98,61.02,4679.0,56.8497,56.9056,56.8404,56.8777,4679.0
2022-02-02 12:40:00,61.04,61.04,60.96,61.0,3977.0,56.8963,56.8963,56.8218,56.859,3977.0
2022-02-02 12:45:00,61.07,61.07,60.9,60.9,5250.0,56.9243,56.9243,56.7658,56.7658,5250.0
2022-02-02 12:50:00,60.87,60.9,60.86,60.86,5962.0,56.7379,56.7658,56.7285,56.7285,5962.0
2022-02-02 12:55:00,60.87,60.97,60.85,60.97,15221.0,56.7379,56.8311,56.7192,56.8311,15221.0
2022-02-02 13:00:00,60.95,61.17,60.92,61.06,32683.0,56.8124,57.0175,56.7845,56.915,32683.0
2022-02-02 13:05:00,61.07,61.11,61.04,61.05,5120.0,56.9243,56.9616,56.8963,56.9056,5120.0
2022-02-02 13:10:00,61.08,61.12,61.03,61.12,6185.0,56.9336,56.9709,56.887,56.9709,6185.0
2022-02-02 13:15:00,61.17,61.23,61.14,61.2,3155.0,57.0175,57.0734,56.9895,57.0455,3155.0
2022-02-02 13:20:00,61.2,61.23,61.11,61.16,14040.0,57.0455,57.0734,56.9616,57.0082,14040.0
2022-02-02 13:25:00,61.17,61.18,61.06,61.17,17706.0,57.0175,57.0268,56.915,57.0175,17706.0
2022-02-02 13:30:00,61.2,61.23,61.19,61.22,3517.0,57.0455,57.0734,57.0361,57.0641,3517.0
2022-02-02 13:35:00,61.2,61.27,61.2,61.27,4575.0,57.0455,57.1107,57.0455,57.1107,4575.0
2022-02-02 13:40:00,61.24,61.28,61.24,61.26,2885.0,57.0827,57.12,57.0827,57.1014,2885.0
2022-02-02 13:45:00,61.27,61.35,61.25,61.25,6367.0,57.1107,57.1853,57.0921,57.0921,6367.0
2022-02-02 13:50:00,61.25,61.3,61.21,61.27,4016.0,57.0921,57.1387,57.0548,57.1107,4016.0
2022-02-02 13:55:00,61.26,61.31,61.25,61.3,17984.0,57.1014,57.148,57.0921,57.1387,17984.0
2022-02-02 14:00:00,61.29,61.39,61.28,61.39,5338.0,57.1294,57.2226,57.12,57.2226,5338.0
2022-02-02 14:05:00,61.37,61.38,61.29,61.32,9150.0,57.2039,57.2132,57.1294,57.1573,9150.0
2022-02-02 14:10:00,61.32,61.33,61.19,61.23,15834.0,57.1573,57.1666,57.0361,57.0734,15834.0
2022-02-02 14:15:00,61.22,61.22,61.09,61.13,17372.0,57.0641,57.0641,56.9429,56.9802,17372.0
2022-02-02 14:20:00,61.11,61.11,60.96,60.96,4678.0,56.9616,56.9616,56.8218,56.8218,4678.0
2022-02-02 14:25:00,60.97,61.1,60.95,61.07,8095.0,56.8311,56.9523,56.8124,56.9243,8095.0
2022-02-02 14:30:00,61.08,61.19,61.08,61.18,12710.0,56.9336,57.0361,56.9336,57.0268,12710.0
2022-02-02 14:35:00,61.19,61.22,61.16,61.18,5788.0,57.0361,57.0641,57.0082,57.0268,5788.0
2022-02-02 14:40:00,61.19,61.26,61.19,61.25,9927.0,57.0361,57.1014,57.0361,57.0921,9927.0
2022-02-02 14:45:00,61.26,61.27,61.19,61.2,6130.0,57.1014,57.1107,57.0361,57.0455,6130.0
2022-02-02 14:50:00,61.21,61.31,61.21,61.3,6636.0,57.0548,57.148,57.0548,57.1387,6636.0
2022-02-02 14:55:00,61.3,61.3,61.08,61.1,18059.0,57.1387,57.1387,56.9336,56.9523,18059.0
2022-02-02 15:00:00,61.1,61.19,61.05,61.17,21581.0,56.9523,57.0361,56.9056,57.0175,21581.0
2022-02-02 15:05:00,61.16,61.18,61.09,61.14,3754.0,57.0082,57.0268,56.9429,56.9895,3754.0
2022-02-02 15:10:00,61.15,61.16,61.08,61.15,12018.0,56.9989,57.0082,56.9336,56.9989,12018.0
2022-02-02 15:15:00,61.15,61.29,61.15,61.27,11335.0,56.9989,57.1294,56.9989,57.1107,11335.0
2022-02-02 15:20:00,61.28,61.31,61.2,61.22,9390.0,57.12,57.148,57.0455,57.0641,9390.0
2022-02-02 15:25:00,61.24,61.27,61.16,61.21,17203.0,57.0827,57.1107,57.0082,57.0548,17203.0
2022-02-02 15:30:00,61.22,61.24,61.16,61.22,15527.0,57.0641,57.0827,57.0082,57.0641,15527.0
2022-02-02 15:35:00,61.23,61.23,61.1,61.11,14321.0,57.0734,57.0734,56.9523,56.9616,14321.0
2022-02-02 15:40:00,61.12,61.24,61.1,61.23,33164.0,56.9709,57.0827,56.9523,57.0734,33164.0
2022-02-02 15:45:00,61.23,61.34,61.23,61.3,28373.0,57.0734,57.176,57.0734,57.1387,28373.0
2022-02-02 15:50:00,61.3,61.3,61.14,61.2,43942.0,57.1387,57.1387,56.9895,57.0455,43942.0
2022-02-02 15:55:00,61.21,61.34,61.17,61.26,96983.0,57.0548,57.176,57.0175,57.1014,96983.0
2022-02-03 09:30:00,60.84,60.87,60.46,60.53,30748.0,56.7099,56.7379,56.3557,56.4209,30748.0
2022-02-03 09:35:00,60.52,60.79,60.49,60.79,13694.0,56.4116,56.6633,56.3837,56.6633,13694.0
2022-02-03 09:40:00,60.97,61.04,60.82,60.97,7040.0,56.8311,56.8963,56.6913,56.8311,7040.0
2022-02-03 09:45:00,60.99,61.0,60.62,60.81,7423.0,56.8497,56.859,56.5048,56.6819,7423.0
2022-02-03 09:50:00,60.74,60.84,60.67,60.69,11660.0,56.6167,56.7099,56.5514,56.5701,11660.0
2022-02-03 09:55:00,60.67,60.94,60.67,60.75,7999.0,56.5514,56.8031,56.5514,56.626,7999.0
2022-02-03 10:00:00,60.78,60.92,60.71,60.81,7527.0,56.654,56.7845,56.5887,56.6819,7527.0
2022-02-03 10:05:00,60.79,60.97,60.79,60.83,2816.0,56.6633,56.8311,56.6633,56.7006,2816.0
2022-02-03 10:10:00,60.81,60.89,60.74,60.89,4788.0,56.6819,56.7565,56.6167,56.7565,4788.0
2022-02-03 10:15:00,60.97,61.18,60.97,61.07,6736.0,56.8311,57.0268,56.8311,56.9243,6736.0
2022-02-03 10:20:00,61.09,61.12,60.46,60.5,49969.0,56.9429,56.9709,56.3557,56.393,49969.0
2022-02-03 10:25:00,60.49,60.53,60.42,60.5,45182.0,56.3837,56.4209,56.3184,56.393,45182.0
2022-02-03 10:30:00,60.47,60.53,60.42,60.47,28207.0,56.365,56.4209,56.3184,56.365,28207.0
2022-02-03 10:35:00,60.47,60.49,60.32,60.45,14295.0,56.365,56.3837,56.2252,56.3464,14295.0
2022-02-03 10:40:00,60.47,60.59,60.43,60.55,30175.0,56.365,56.4769,56.3277,56.4396,30175.0
2022-02-03 10:45:00,60.58,60.69,60.52,60.57,10416.0,56.4676,56.5701,56.4116,56.4582,10416.0
2022-02-03 10:50:00,60.6,60.9,60.6,60.89,4652.0,56.4862,56.7658,56.4862,56.7565,4652.0
2022-02-03 10:55:00,60.91,60.91,60.79,60.79,5916.0,56.7752,56.7752,56.6633,56.6633,5916.0
2022-02-03 11:00:00,60.81,60.82,60.71,60.78,7449.0,56.6819,56.6913,56.5887,56.654,7449.0
2022-02-03 11:05:00,60.76,60.84,60.66,60.83,4946.0,56.6353,56.7099,56.5421,56.7006,4946.0
2022-02-03 11:10:00,60.8,60.93,60.79,60.92,3581.0,56.6726,56.7938,56.6633,56.7845,3581.0
2022-02-03 11:15:00,60.9,60.93,60.69,60.69,11590.0,56.7658,56.7938,56.5701,56.5701,11590.0
2022-02-03 11:20:00,60.72,60.73,60.63,60.67,9998.0,56.598,56.6074,56.5142,56.5514,9998.0
2022-02-03 11:25:00,60.69,60.74,60.65,60.67,5007.0,56.5701,56.6167,56.5328,56.5514,5007.0
2022-02-03 11:30:00,60.71,60.81,60.63,60.64,4119.0,56.5887,56.6819,56.5142,56.5235,4119.0
2022-02-03 11:35:00,60.65,60.65,60.5,60.52,4100.0,56.5328,56.5328,56.393,56.4116,4100.0
2022-02-03 11:40:00,60.54,60.54,60.35,60.37,11405.0,56.4303,56.4303,56.2532,56.2718,11405.0
2022-02-03 11:45:00,60.38,60.44,60.38,60.39,3073.0,56.2811,56.3371,56.2811,56.2905,3073.0
2022-02-03 11:50:00,60.4,60.44,60.33,60.33,12926.0,56.2998,56.3371,56.2345,56.2345,12926.0
2022-02-03 11:55:00,60.35,60.35,60.16,60.21,25199.0,56.2532,56.2532,56.0761,56.1227,25199.0
2022-02-03 12:00:00,60.23,60.35,60.07,60.08,14942.0,56.1413,56.2532,55.9922,56.0015,14942.0
2022-02-03 12:05:00,60.11,60.22,60.07,60.19,11090.0,56.0295,56.132,55.9922,56.104,11090.0
2022-02-03 12:10:00,60.14,60.19,60.09,60.19,6112.0,56.0574,56.104,56.0108,56.104,6112.0
2022-02-03 12:15:00,60.18,60.2,60.02,60.04,14783.0,56.0947,56.1133,55.9456,55.9642,14783.0
2022-02-03 12:20:00,60.04,60.14,59.97,60.0,16177.0,55.9642,56.0574,55.899,55.9269,16177.0
2022-02-03 12:25:00,60.0,60.05,59.95,60.03,8709.0,55.9269,55.9735,55.8803,55.9549,8709.0
2022-02-03 12:30:00,60.03,60.09,59.96,60.0,10183.0,55.9549,56.0108,55.8896,55.9269,10183.0
2022-02-03 12:35:00,60.0,60.19,60.0,60.19,16442.0,55.9269,56.104,55.9269,56.104,16442.0
2022-02-03 12:40:00,60.21,60.23,60.06,60.06,15001.0,56.1227,56.1413,55.9829,55.9829,15001.0
2022-02-03 12:45:00,60.06,60.09,60.03,60.09,19588.0,55.9829,56.0108,55.9549,56.0108,19588.0
2022-02-03 12:50:00,60.1,60.15,60.02,60.03,9073.0,56.0201,56.0667,55.9456,55.9549,9073.0
2022-02-03 12:55:00,60.04,60.17,60.02,60.13,31642.0,55.9642,56.0854,55.9456,56.0481,31642.0
2022-02-03 13:00:00,60.13,60.13,59.98,60.05,58396.0,56.0481,56.0481,55.9083,55.9735,58396.0
2022-02-03 13:05:00,60.06,60.13,60.02,60.04,8070.0,55.9829,56.0481,55.9456,55.9642,8070.0
2022-02-03 13:10:00,60.03,60.24,60.03,60.24,15101.0,55.9549,56.1506,55.9549,56.1506,15101.0
2022-02-03 13:15:00,60.23,60.29,60.18,60.21,5554.0,56.1413,56.1972,56.0947,56.1227,5554.0
2022-02-03 13:20:00,60.2,60.44,60.19,60.42,7830.0,56.1133,56.3371,56.104,56.3184,7830.0
2022-02-03 13:25:00,60.42,60.45,60.23,60.29,9638.0,56.3184,56.3464,56.1413,56.1972,9638.0
2022-02-03 13:30:00,60.29,60.4,60.26,60.37,5320.0,56.1972,56.2998,56.1693,56.2718,5320.0
2022-02-03 13:35:00,60.36,60.4,60.29,60.34,19215.0,56.2625,56.2998,56.1972,56.2438,19215.0
2022-02-03 13:40:00,60.35,60.48,60.34,60.37,7935.0,56.2532,56.3743,56.2438,56.2718,7935.0
2022-02-03 13:45:00,60.37,60.43,60.3,60.33,10090.0,56.2718,56.3277,56.2066,56.2345,10090.0
2022-02-03 13:50:00,60.32,60.39,60.29,60.3,20342.0,56.2252,56.2905,56.1972,56.2066,20342.0
2022-02-03 13:55:00,60.3,60.42,60.28,60.41,14626.0,56.2066,56.3184,56.1879,56.3091,14626.0
2022-02-03 14:00:00,60.41,60.52,60.38,60.46,23302.0,56.3091,56.4116,56.2811,56.3557,23302.0
2022-02-03 14:05:00,60.49,60.65,60.49,60.6,7578.0,56.3837,56.5328,56.3837,56.4862,7578.0
2022-02-03 14:10:00,60.6,60.67,60.54,60.67,11365.0,56.4862,56.5514,56.4303,56.5514,11365.0
2022-02-03 14:15:00,60.66,60.8,60.65,60.77,11620.0,56.5421,56.6726,56.5328,56.6447,11620.0
2022-02-03 14:20:00,60.77,60.83,60.72,60.72,8373.0,56.6447,56.7006,56.598,56.598,8373.0
2022-02-03 14:25:00,60.74,60.77,60.62,60.64,21102.0,56.6167,56.6447,56.5048,56.5235,21102.0
2022-02-03 14:30:00,60.6,60.6,60.53,60.6,7965.0,56.4862,56.4862,56.4209,56.4862,7965.0
2022-02-03 14:35:00,60.61,60.62,60.49,60.5,10856.0,56.4955,56.5048,56.3837,56.393,10856.0
2022-02-03 14:40:00,60.46,60.48,60.28,60.3,15538.0,56.3557,56.3743,56.1879,56.2066,15538.0
2022-02-03 14:45:00,60.3,60.33,60.28,60.32,10959.0,56.2066,56.2345,56.1879,56.2252,10959.0
2022-02-03 14:50:00,60.32,60.35,60.28,60.29,21013.0,56.2252,56.2532,56.1879,56.1972,21013.0
2022-02-03 14:55:00,60.28,60.4,60.28,60.39,15005.0,56.1879,56.2998,56.1879,56.2905,15005.0
2022-02-03 15:00:00,60.39,60.39,60.26,60.28,13758.0,56.2905,56.2905,56.1693,56.1879,13758.0
2022-02-03 15:05:00,60.29,60.33,60.27,60.29,10088.0,56.1972,56.2345,56.1786,56.1972,10088.0
2022-02-03 15:10:00,60.29,60.41,60.29,60.41,6989.0,56.1972,56.3091,56.1972,56.3091,6989.0
2022-02-03 15:15:00,60.43,60.51,60.43,60.48,5856.0,56.3277,56.4023,56.3277,56.3743,5856.0
2022-02-03 15:20:00,60.51,60.61,60.51,60.54,7727.0,56.4023,56.4955,56.4023,56.4303,7727.0
2022-02-03 15:25:00,60.55,60.55,60.42,60.52,15270.0,56.4396,56.4396,56.3184,56.4116,15270.0
2022-02-03 15:30:00,60.49,60.6,60.49,60.53,9240.0,56.3837,56.4862,56.3837,56.4209,9240.0
2022-02-03 15:35:00,60.51,60.55,60.33,60.37,12084.0,56.4023,56.4396,56.2345,56.2718,12084.0
2022-02-03 15:40:00,60.37,60.5,60.36,60.48,13772.0,56.2718,56.393,56.2625,56.3743,13772.0
2022-02-03 15:45:00,60.47,60.47,60.26,60.29,23899.0,56.365,56.365,56.1693,56.1972,23899.0
2022-02-03 15:50:00,60.29,60.32,60.22,60.24,53185.0,56.1972,56.2252,56.132,56.1506,53185.0
2022-02-03 15:55:00,60.26,60.48,60.26,60.32,65209.0,56.1693,56.3743,56.1693,56.2252,65209.0
2022-02-04 09:30:00,60.63,61.16,60.63,61.12,49087.0,56.5142,57.0082,56.5142,56.9709,49087.0
2022-02-04 09:35:00,61.1,61.7,61.08,61.55,26788.0,56.9523,57.5115,56.9336,57.3717,26788.0
2022-02-04 09:40:00,61.55,61.62,61.44,61.44,9669.0,57.3717,57.437,57.2692,57.2692,9669.0
2022-02-04 09:45:00,61.5,61.56,61.11,61.19,9564.0,57.3251,57.381,56.9616,57.0361,9564.0
2022-02-04 09:50:00,61.15,61.21,60.99,61.15,8853.0,56.9989,57.0548,56.8497,56.9989,8853.0
2022-02-04 09:55:00,61.21,61.44,61.21,61.37,7212.0,57.0548,57.2692,57.0548,57.2039,7212.0
2022-02-04 10:00:00,61.39,61.57,61.39,61.54,8600.0,57.2226,57.3903,57.2226,57.3624,8600.0
2022-02-04 10:05:00,61.54,61.63,61.37,61.41,16387.0,57.3624,57.4463,57.2039,57.2412,16387.0
2022-02-04 10:10:00,61.44,61.7,61.36,61.7,17098.0,57.2692,57.5115,57.1946,57.5115,17098.0
2022-02-04 10:15:00,61.71,61.95,61.68,61.88,7360.0,57.5208,57.7446,57.4929,57.6793,7360.0
2022-02-04 10:20:00,61.82,61.91,61.8,61.8,11478.0,57.6234,57.7073,57.6047,57.6047,11478.0
2022-02-04 10:25:00,61.77,61.85,61.31,61.38,6115.0,57.5768,57.6513,57.148,57.2132,6115.0
2022-02-04 10:30:00,61.37,61.48,61.32,61.47,13366.0,57.2039,57.3065,57.1573,57.2971,13366.0
2022-02-04 10:35:00,61.45,61.51,60.92,60.94,10079.0,57.2785,57.3344,56.7845,56.8031,10079.0
2022-02-04 10:40:00,60.94,61.04,60.81,61.02,11470.0,56.8031,56.8963,56.6819,56.8777,11470.0
2022-02-04 10:45:00,61.0,61.03,60.73,60.73,14291.0,56.859,56.887,56.6074,56.6074,14291.0
2022-02-04 10:50:00,60.71,60.76,60.58,60.76,12305.0,56.5887,56.6353,56.4676,56.6353,12305.0
2022-02-04 10:55:00,60.77,60.85,60.62,60.66,7525.0,56.6447,56.7192,56.5048,56.5421,7525.0
2022-02-04 11:00:00,60.61,60.76,60.57,60.69,11317.0,56.4955,56.6353,56.4582,56.5701,11317.0
2022-02-04 11:05:00,60.69,60.83,60.69,60.81,4406.0,56.5701,56.7006,56.5701,56.6819,4406.0
2022-02-04 11:10:00,60.81,60.83,60.41,60.58,11092.0,56.6819,56.7006,56.3091,56.4676,11092.0
2022-02-04 11:15:00,60.51,60.61,60.44,60.57,12016.0,56.4023,56.4955,56.3371,56.4582,12016.0
2022-02-04 11:20:00,60.52,60.6,60.47,60.54,5954.0,56.4116,56.4862,56.365,56.4303,5954.0
2022-02-04 11:25:00,60.59,60.85,60.57,60.74,11773.0,56.4769,56.7192,56.4582,56.6167,11773.0
2022-02-04 11:30:00,60.72,60.72,60.48,60.62,8686.0,56.598,56.598,56.3743,56.5048,8686.0
2022-02-04 11:35:00,60.65,60.8,60.65,60.8,7045.0,56.5328,56.6726,56.5328,56.6726,7045.0
2022-02-04 11:40:00,60.82,61.0,60.82,60.97,5717.0,56.6913,56.859,56.6913,56.8311,5717.0
2022-02-04 11:45:00,60.99,61.23,60.98,61.03,14735.0,56.8497,57.0734,56.8404,56.887,14735.0
2022-02-04 11:50:00,61.01,61.13,61.01,61.13,1209.0,56.8684,56.9802,56.8684,56.9802,1209.0
2022-02-04 11:55:00,61.12,61.16,60.92,60.92,4248.0,56.9709,57.0082,56.7845,56.7845,4248.0
2022-02-04 12:00:00,60.92,60.92,60.74,60.8,4251.0,56.7845,56.7845,56.6167,56.6726,4251.0
2022-02-04 12:05:00,60.85,60.9,60.75,60.89,11033.0,56.7192,56.7658,56.626,56.7565,11033.0
2022-02-04 12:10:00,60.89,61.04,60.85,60.99,10155.0,56.7565,56.8963,56.7192,56.8497,10155.0
2022-02-04 12:15:00,60.97,61.0,60.89,60.94,8398.0,56.8311,56.859,56.7565,56.8031,8398.0
2022-02-04 12:20:00,60.96,60.99,60.85,60.98,5377.0,56.8218,56.8497,56.7192,56.8404,5377.0
2022-02-04 12:25:00,61.01,61.06,61.0,61.06,6327.0,56.8684,56.915,56.859,56.915,6327.0
2022-02-04 12:30:00,61.06,61.08,60.99,61.08,7282.0,56.915,56.9336,56.8497,56.9336,7282.0
2022-02-04 12:35:00,61.1,61.13,61.06,61.11,6887.0,56.9523,56.9802,56.915,56.9616,6887.0
2022-02-04 12:40:00,61.12,61.13,60.98,61.01,8684.0,56.9709,56.9802,56.8404,56.8684,8684.0
2022-02-04 12:45:00,61.03,61.03,60.85,60.86,10365.0,56.887,56.887,56.7192,56.7285,10365.0
2022-02-04 12:50:00,60.81,60.82,60.78,60.82,4268.0,56.6819,56.6913,56.654,56.6913,4268.0
2022-02-04 12:55:00,60.81,60.96,60.8,60.93,5778.0,56.6819,56.8218,56.6726,56.7938,5778.0
2022-02-04 13:00:00,60.93,61.07,60.9,61.07,18695.0,56.7938,56.9243,56.7658,56.9243,18695.0
2022-02-04 13:05:00,61.05,61.11,61.03,61.07,4799.0,56.9056,56.9616,56.887,56.9243,4799.0
2022-02-04 13:10:00,61.07,61.1,61.0,61.02,5130.0,56.9243,56.9523,56.859,56.8777,5130.0
2022-02-04 13:15:00,61.02,61.03,60.94,61.02,5747.0,56.8777,56.887,56.8031,56.8777,5747.0
2022-02-04 13:20:00,61.01,61.11,61.0,61.09,6108.0,56.8684,56.9616,56.859,56.9429,6108.0
2022-02-04 13:25:00,61.1,61.1,61.0,61.03,8538.0,56.9523,56.9523,56.859,56.887,8538.0
2022-02-04 13:30:00,61.01,61.12,61.0,61.11,6034.0,56.8684,56.9709,56.859,56.9616,6034.0
2022-02-04 13:35:00,61.12,61.17,61.1,61.16,8843.0,56.9709,57.0175,56.9523,57.0082,8843.0
2022-02-04 13:40:00,61.15,61.26,61.12,61.24,5901.0,56.9989,57.1014,56.9709,57.0827,5901.0
2022-02-04 13:45:00,61.22,61.22,61.08,61.17,4870.0,57.0641,57.0641,56.9336,57.0175,4870.0
2022-02-04 13:50:00,61.2,61.27,61.2,61.24,4912.0,57.0455,57.1107,57.0455,57.0827,4912.0
2022-02-04 13:55:00,61.25,61.3,61.2,61.29,2102.0,57.0921,57.1387,57.0455,57.1294,2102.0
2022-02-04 14:00:00,61.32,61.32,61.14,61.14,8415.0,57.1573,57.1573,56.9895,56.9895,8415.0
2022-02-04 14:05:00,61.15,61.2,61.15,61.2,11514.0,56.9989,57.0455,56.9989,57.0455,11514.0
2022-02-04 14:10:00,61.17,61.17,61.07,61.12,5139.0,57.0175,57.0175,56.9243,56.9709,5139.0
2022-02-04 14:15:00,61.13,61.16,61.1,61.11,11272.0,56.9802,57.0082,56.9523,56.9616,11272.0
2022-02-04 14:20:00,61.11,61.2,61.09,61.15,10747.0,56.9616,57.0455,56.9429,56.9989,10747.0
2022-02-04 14:25:00,61.15,61.17,61.07,61.16,18147.0,56.9989,57.0175,56.9243,57.0082,18147.0
2022-02-04 14:30:00,61.16,61.19,61.06,61.11,11734.0,57.0082,57.0361,56.915,56.9616,11734.0
2022-02-04 14:35:00,61.14,61.24,61.13,61.23,4310.0,56.9895,57.0827,56.9802,57.0734,4310.0
2022-02-04 14:40:00,61.26,61.29,61.16,61.21,6182.0,57.1014,57.1294,57.0082,57.0548,6182.0
2022-02-04 14:45:00,61.2,61.28,61.2,61.28,3302.0,57.0455,57.12,57.0455,57.12,3302.0
2022-02-04 14:50:00,61.26,61.33,61.26,61.32,6463.0,57.1014,57.1666,57.1014,57.1573,6463.0
2022-02-04 14:55:00,61.33,61.43,61.28,61.43,16554.0,57.1666,57.2599,57.12,57.2599,16554.0
2022-02-04 15:00:00,61.38,61.46,61.38,61.42,5746.0,57.2132,57.2878,57.2132,57.2505,5746.0
2022-02-04 15:05:00,61.42,61.44,61.34,61.44,5280.0,57.2505,57.2692,57.176,57.2692,5280.0
2022-02-04 15:10:00,61.45,61.54,61.45,61.49,7494.0,57.2785,57.3624,57.2785,57.3158,7494.0
2022-02-04 15:15:00,61.5,61.5,61.42,61.48,8308.0,57.3251,57.3251,57.2505,57.3065,8308.0
2022-02-04 15:20:00,61.47,61.53,61.41,61.52,10435.0,57.2971,57.3531,57.2412,57.3437,10435.0
2022-02-04 15:25:00,61.53,61.61,61.41,61.45,26563.0,57.3531,57.4276,57.2412,57.2785,26563.0
2022-02-04 15:30:00,61.46,61.62,61.46,61.6,19322.0,57.2878,57.437,57.2878,57.4183,19322.0
2022-02-04 15:35:00,61.59,61.59,61.43,61.44,11844.0,57.409,57.409,57.2599,57.2692,11844.0
2022-02-04 15:40:00,61.44,61.45,61.26,61.31,46850.0,57.2692,57.2785,57.1014,57.148,46850.0
2022-02-04 15:45:00,61.3,61.34,61.23,61.34,63621.0,57.1387,57.176,57.0734,57.176,63621.0
2022-02-04 15:50:00,61.32,61.38,61.13,61.18,57060.0,57.1573,57.2132,56.9802,57.0268,57060.0
2022-02-04 15:55:00,61.19,61.19,61.02,61.04,116969.0,57.0361,57.0361,56.8777,56.8963,116969.0
2022-02-07 09:30:00,61.26,61.31,60.75,60.75,16057.0,57.1014,57.148,56.626,56.626,16057.0
2022-02-07 09:35:00,60.8,61.16,60.63,61.16,4438.0,56.6726,57.0082,56.5142,57.0082,4438.0
2022-02-07 09:40:00,61.14,61.27,61.0,61.04,10452.0,56.9895,57.1107,56.859,56.8963,10452.0
2022-02-07 09:45:00,61.07,61.14,60.89,60.96,12152.0,56.9243,56.9895,56.7565,56.8218,12152.0
2022-02-07 09:50:00,61.01,61.23,61.01,61.15,8536.0,56.8684,57.0734,56.8684,56.9989,8536.0
2022-02-07 09:55:00,61.13,61.27,60.94,61.27,16036.0,56.9802,57.1107,56.8031,57.1107,16036.0
2022-02-07 10:00:00,61.3,61.3,61.05,61.1,11282.0,57.1387,57.1387,56.9056,56.9523,11282.0
2022-02-07 10:05:00,61.16,61.23,61.06,61.06,9692.0,57.0082,57.0734,56.915,56.915,9692.0
2022-02-07 10:10:00,61.07,61.15,60.91,61.0,7200.0,56.9243,56.9989,56.7752,56.859,7200.0
2022-02-07 10:15:00,60.98,61.09,60.97,61.04,4943.0,56.8404,56.9429,56.8311,56.8963,4943.0
2022-02-07 10:20:00,61.03,61.38,61.02,61.36,6599.0,56.887,57.2132,56.8777,57.1946,6599.0
2022-02-07 10:25:00,61.34,61.47,61.33,61.43,5527.0,57.176,57.2971,57.1666,57.2599,5527.0
2022-02-07 10:30:00,61.41,61.77,61.36,61.77,8292.0,57.2412,57.5768,57.1946,57.5768,8292.0
2022-02-07 10:35:00,61.73,61.77,61.41,61.49,8605.0,57.5395,57.5768,57.2412,57.3158,8605.0
2022-02-07 10:40:00,61.47,61.58,61.38,61.57,9207.0,57.2971,57.3997,57.2132,57.3903,9207.0
2022-02-07 10:45:00,61.57,61.87,61.57,61.78,7155.0,57.3903,57.67,57.3903,57.5861,7155.0
2022-02-07 10:50:00,61.78,61.82,61.67,61.69,24793.0,57.5861,57.6234,57.4836,57.5022,24793.0
2022-02-07 10:55:00,61.65,61.7,61.6,61.66,9894.0,57.4649,57.5115,57.4183,57.4742,9894.0
2022-02-07 11:00:00,61.68,61.71,61.49,61.53,23493.0,57.4929,57.5208,57.3158,57.3531,23493.0
2022-02-07 11:05:00,61.56,61.73,61.54,61.65,10543.0,57.381,57.5395,57.3624,57.4649,10543.0
2022-02-07 11:10:00,61.66,61.73,61.65,61.71,5919.0,57.4742,57.5395,57.4649,57.5208,5919.0
2022-02-07 11:15:00,61.7,61.75,61.63,61.7,5480.0,57.5115,57.5581,57.4463,57.5115,5480.0
2022-02-07 11:20:00,61.7,61.76,61.61,61.72,9764.0,57.5115,57.5674,57.4276,57.5302,9764.0
2022-02-07 11:25:00,61.75,61.87,61.75,61.8,6335.0,57.5581,57.67,57.5581,57.6047,6335.0
2022-02-07 11:30:00,61.79,61.79,61.58,61.64,11243.0,57.5954,57.5954,57.3997,57.4556,11243.0
2022-02-07 11:35:00,61.61,61.65,61.49,61.52,25950.0,57.4276,57.4649,57.3158,57.3437,25950.0
2022-02-07 11:40:00,61.54,61.54,61.29,61.29,10630.0,57.3624,57.3624,57.1294,57.1294,10630.0
2022-02-07 11:45:00,61.31,61.38,61.31,61.38,5842.0,57.148,57.2132,57.148,57.2132,5842.0
2022-02-07 11:50:00,61.4,61.4,61.27,61.34,6193.0,57.2319,57.2319,57.1107,57.176,6193.0
2022-02-07 11:55:00,61.34,61.45,61.32,61.44,5280.0,57.176,57.2785,57.1573,57.2692,5280.0
2022-02-07 12:00:00,61.43,61.43,61.25,61.37,7114.0,57.2599,57.2599,57.0921,57.2039,7114.0
2022-02-07 12:05:00,61.4,61.4,61.2,61.21,18189.0,57.2319,57.2319,57.0455,57.0548,18189.0
2022-02-07 12:10:00,61.21,61.23,61.08,61.18,10502.0,57.0548,57.0734,56.9336,57.0268,10502.0
2022-02-07 12:15:00,61.17,61.36,61.15,61.31,7003.0,57.0175,57.1946,56.9989,57.148,7003.0
2022-02-07 12:20:00,61.3,61.41,61.29,61.4,7092.0,57.1387,57.2412,57.1294,57.2319,7092.0
2022-02-07 12:25:00,61.41,61.41,61.18,61.21,4689.0,57.2412,57.2412,57.0268,57.0548,4689.0
2022-02-07 12:30:00,61.21,61.32,61.17,61.32,4238.0,57.0548,57.1573,57.0175,57.1573,4238.0
2022-02-07 12:35:00,61.33,61.37,61.2,61.22,7010.0,57.1666,57.2039,57.0455,57.0641,7010.0
2022-02-07 12:40:00,61.22,61.34,61.22,61.34,5373.0,57.0641,57.176,57.0641,57.176,5373.0
2022-02-07 12:45:00,61.33,61.44,61.31,61.39,7374.0,57.1666,57.2692,57.148,57.2226,7374.0
2022-02-07 12:50:00,61.41,61.41,61.23,61.24,6115.0,57.2412,57.2412,57.0734,57.0827,6115.0
2022-02-07 12:55:00,61.25,61.32,61.24,61.25,6263.0,57.0921,57.1573,57.0827,57.0921,6263.0
2022-02-07 13:00:00,61.27,61.38,61.27,61.31,9525.0,57.1107,57.2132,57.1107,57.148,9525.0
2022-02-07 13:05:00,61.31,61.43,61.31,61.37,7838.0,57.148,57.2599,57.148,57.2039,7838.0
2022-02-07 13:10:00,61.35,61.43,61.35,61.42,7114.0,57.1853,57.2599,57.1853,57.2505,7114.0
2022-02-07 13:15:00,61.4,61.42,61.38,61.4,5616.0,57.2319,57.2505,57.2132,57.2319,5616.0
2022-02-07 13:20:00,61.39,61.42,61.38,61.41,17185.0,57.2226,57.2505,57.2132,57.2412,17185.0
2022-02-07 13:25:00,61.41,61.46,61.38,61.46,29289.0,57.2412,57.2878,57.2132,57.2878,29289.0
2022-02-07 13:30:00,61.47,61.51,61.38,61.41,16572.0,57.2971,57.3344,57.2132,57.2412,16572.0
2022-02-07 13:35:00,61.42,61.56,61.4,61.56,11840.0,57.2505,57.381,57.2319,57.381,11840.0
2022-02-07 13:40:00,61.57,61.65,61.56,61.63,6895.0,57.3903,57.4649,57.381,57.4463,6895.0
2022-02-07 13:45:00,61.57,61.6,61.5,61.54,6140.0,57.3903,57.4183,57.3251,57.3624,6140.0
2022-02-07 13:50:00,61.55,61.59,61.49,61.51,4999.0,57.3717,57.409,57.3158,57.3344,4999.0
2022-02-07 13:55:00,61.5,61.58,61.5,61.55,7034.0,57.3251,57.3997,57.3251,57.3717,7034.0
2022-02-07 14:00:00,61.51,61.66,61.51,61.66,4786.0,57.3344,57.4742,57.3344,57.4742,4786.0
2022-02-07 14:05:00,61.65,61.66,61.57,61.6,5368.0,57.4649,57.4742,57.3903,57.4183,5368.0
2022-02-07 14:10:00,61.58,61.68,61.58,61.68,5963.0,57.3997,57.4929,57.3997,57.4929,5963.0
2022-02-07 14:15:00,61.67,61.73,61.64,61.7,6418.0,57.4836,57.5395,57.4556,57.5115,6418.0
2022-02-07 14:20:00,61.69,61.74,61.68,61.73,3856.0,57.5022,57.5488,57.4929,57.5395,3856.0
2022-02-07 14:25:00,61.76,61.79,61.72,61.77,5861.0,57.5674,57.5954,57.5302,57.5768,5861.0
2022-02-07 14:30:00,61.78,61.83,61.75,61.77,7809.0,57.5861,57.6327,57.5581,57.5768,7809.0
2022-02-07 14:35:00,61.81,61.84,61.74,61.78,11137.0,57.6141,57.642,57.5488,57.5861,11137.0
2022-02-07 14:40:00,61.77,61.86,61.77,61.84,7724.0,57.5768,57.6607,57.5768,57.642,7724.0
2022-02-07 14:45:00,61.83,61.85,61.79,61.81,7470.0,57.6327,57.6513,57.5954,57.6141,7470.0
2022-02-07 14:50:00,61.81,61.89,61.81,61.87,7818.0,57.6141,57.6886,57.6141,57.67,7818.0
2022-02-07 14:55:00,61.86,61.93,61.85,61.85,10054.0,57.6607,57.7259,57.6513,57.6513,10054.0
2022-02-07 15:00:00,61.86,61.89,61.81,61.89,10549.0,57.6607,57.6886,57.6141,57.6886,10549.0
2022-02-07 15:05:00,61.89,61.96,61.85,61.9,21292.0,57.6886,57.7539,57.6513,57.6979,21292.0
2022-02-07 15:10:00,61.91,62.05,61.91,62.05,13607.0,57.7073,57.8378,57.7073,57.8378,13607.0
2022-02-07 15:15:00,62.04,62.08,62.02,62.02,16287.0,57.8284,57.8657,57.8098,57.8098,16287.0
2022-02-07 15:20:00,62.01,62.07,61.96,62.07,19506.0,57.8005,57.8564,57.7539,57.8564,19506.0
2022-02-07 15:25:00,62.06,62.1,61.94,61.95,13482.0,57.8471,57.8844,57.7352,57.7446,13482.0
2022-02-07 15:30:00,61.93,62.08,61.93,62.01,13299.0,57.7259,57.8657,57.7259,57.8005,13299.0
2022-02-07 15:35:00,62.02,62.09,61.84,61.86,19538.0,57.8098,57.875,57.642,57.6607,19538.0
2022-02-07 15:40:00,61.86,61.86,61.69,61.75,20470.0,57.6607,57.6607,57.5022,57.5581,20470.0
2022-02-07 15:45:00,61.73,61.73,61.49,61.5,23612.0,57.5395,57.5395,57.3158,57.3251,23612.0
2022-02-07 15:50:00,61.5,61.76,61.41,61.48,44397.0,57.3251,57.5674,57.2412,57.3065,44397.0
2022-02-07 15:55:00,61.48,61.55,61.46,61.52,82776.0,57.3065,57.3717,57.2878,57.3437,82776.0
2022-02-08 09:30:00,61.51,61.67,61.27,61.36,34489.0,57.3344,57.4836,57.1107,57.1946,34489.0
2022-02-08 09:35:00,61.4,61.46,61.14,61.46,4300.0,57.2319,57.2878,56.9895,57.2878,4300.0
2022-02-08 09:40:00,61.42,61.53,60.97,61.07,8594.0,57.2505,57.3531,56.8311,56.9243,8594.0
2022-02-08 09:45:00,61.11,61.43,60.89,60.92,12416.0,56.9616,57.2599,56.7565,56.7845,12416.0
2022-02-08 09:50:00,60.89,60.95,60.62,60.67,33943.0,56.7565,56.8124,56.5048,56.5514,33943.0
2022-02-08 09:55:00,60.69,60.73,60.38,60.47,16893.0,56.5701,56.6074,56.2811,56.365,16893.0
2022-02-08 10:00:00,60.42,60.55,60.35,60.55,13790.0,56.3184,56.4396,56.2532,56.4396,13790.0
2022-02-08 10:05:00,60.54,60.69,60.51,60.51,9140.0,56.4303,56.5701,56.4023,56.4023,9140.0
2022-02-08 10:10:00,60.51,60.68,60.51,60.68,4926.0,56.4023,56.5608,56.4023,56.5608,4926.0
2022-02-08 10:15:00,60.74,60.86,60.64,60.82,12821.0,56.6167,56.7285,56.5235,56.6913,12821.0
2022-02-08 10:20:00,60.86,61.02,60.86,60.89,6338.0,56.7285,56.8777,56.7285,56.7565,6338.0
2022-02-08 10:25:00,60.9,60.97,60.79,60.82,9424.0,56.7658,56.8311,56.6633,56.6913,9424.0
2022-02-08 10:30:00,60.84,60.93,60.8,60.86,5457.0,56.7099,56.7938,56.6726,56.7285,5457.0
2022-02-08 10:35:00,60.88,61.13,60.8,61.1,7524.0,56.7472,56.9802,56.6726,56.9523,7524.0
2022-02-08 10:40:00,61.09,61.16,60.95,61.02,20871.0,56.9429,57.0082,56.8124,56.8777,20871.0
2022-02-08 10:45:00,61.06,61.19,61.06,61.11,4539.0,56.915,57.0361,56.915,56.9616,4539.0
2022-02-08 10:50:00,61.08,61.16,60.98,61.0,13803.0,56.9336,57.0082,56.8404,56.859,13803.0
2022-02-08 10:55:00,60.98,61.12,60.98,61.02,17013.0,56.8404,56.9709,56.8404,56.8777,17013.0
2022-02-08 11:00:00,61.05,61.08,60.93,60.94,11274.0,56.9056,56.9336,56.7938,56.8031,11274.0
2022-02-08 11:05:00,60.96,61.01,60.65,60.71,7631.0,56.8218,56.8684,56.5328,56.5887,7631.0
2022-02-08 11:10:00,60.72,60.93,60.71,60.89,3819.0,56.598,56.7938,56.5887,56.7565,3819.0
2022-02-08 11:15:00,60.92,61.06,60.85,61.06,8330.0,56.7845,56.915,56.7192,56.915,8330.0
2022-02-08 11:20:00,61.05,61.09,60.97,61.0,4772.0,56.9056,56.9429,56.8311,56.859,4772.0
2022-02-08 11:25:00,61.02,61.04,60.91,61.01,6166.0,56.8777,56.8963,56.7752,56.8684,6166.0
2022-02-08 11:30:00,61.04,61.13,61.04,61.09,3711.0,56.8963,56.9802,56.8963,56.9429,3711.0
2022-02-08 11:35:00,61.1,61.21,61.0,61.19,6294.0,56.9523,57.0548,56.859,57.0361,6294.0
2022-02-08 11:40:00,61.16,61.23,61.07,61.14,4822.0,57.0082,57.0734,56.9243,56.9895,4822.0
2022-02-08 11:45:00,61.15,61.27,61.15,61.27,3412.0,56.9989,57.1107,56.9989,57.1107,3412.0
2022-02-08 11:50:00,61.27,61.28,61.22,61.26,3850.0,57.1107,57.12,57.0641,57.1014,3850.0
2022-02-08 11:55:00,61.27,61.3,61.26,61.26,1312.0,57.1107,57.1387,57.1014,57.1014,1312.0
2022-02-08 12:00:00,61.24,61.27,61.21,61.27,5410.0,57.0827,57.1107,57.0548,57.1107,5410.0
2022-02-08 12:05:00,61.27,61.27,61.17,61.2,6947.0,57.1107,57.1107,57.0175,57.0455,6947.0
2022-02-08 12:10:00,61.23,61.28,61.2,61.23,4120.0,57.0734,57.12,57.0455,57.0734,4120.0
2022-02-08 12:15:00,61.25,61.26,61.07,61.09,4088.0,57.0921,57.1014,56.9243,56.9429,4088.0
2022-02-08 12:20:00,61.08,61.22,61.07,61.19,4118.0,56.9336,57.0641,56.9243,57.0361,4118.0
2022-02-08 12:25:00,61.19,61.26,61.19,61.22,7821.0,57.0361,57.1014,57.0361,57.0641,7821.0
2022-02-08 12:30:00,61.23,61.44,61.21,61.37,10399.0,57.0734,57.2692,57.0548,57.2039,10399.0
2022-02-08 12:35:00,61.38,61.38,61.3,61.32,13986.0,57.2132,57.2132,57.1387,57.1573,13986.0
2022-02-08 12:40:00,61.32,61.41,61.32,61.4,16304.0,57.1573,57.2412,57.1573,57.2319,16304.0
2022-02-08 12:45:00,61.42,61.43,61.34,61.36,2827.0,57.2505,57.2599,57.176,57.1946,2827.0
2022-02-08 12:50:00,61.37,61.42,61.36,61.42,2290.0,57.2039,57.2505,57.1946,57.2505,2290.0
2022-02-08 12:55:00,61.4,61.52,61.4,61.51,4057.0,57.2319,57.3437,57.2319,57.3344,4057.0
2022-02-08 13:00:00,61.49,61.57,61.48,61.57,2238.0,57.3158,57.3903,57.3065,57.3903,2238.0
2022-02-08 13:05:00,61.59,61.59,61.53,61.55,2706.0,57.409,57.409,57.3531,57.3717,2706.0
2022-02-08 13:10:00,61.55,61.6,61.55,61.6,3301.0,57.3717,57.4183,57.3717,57.4183,3301.0
2022-02-08 13:15:00,61.6,61.61,61.53,61.54,3031.0,57.4183,57.4276,57.3531,57.3624,3031.0
2022-02-08 13:20:00,61.55,61.56,61.46,61.46,2117.0,57.3717,57.381,57.2878,57.2878,2117.0
2022-02-08 13:25:00,61.45,61.51,61.42,61.49,6291.0,57.2785,57.3344,57.2505,57.3158,6291.0
2022-02-08 13:30:00,61.47,61.58,61.47,61.52,3260.0,57.2971,57.3997,57.2971,57.3437,3260.0
2022-02-08 13:35:00,61.57,61.6,61.48,61.52,4427.0,57.3903,57.4183,57.3065,57.3437,4427.0
2022-02-08 13:40:00,61.52,61.58,61.49,61.55,15699.0,57.3437,57.3997,57.3158,57.3717,15699.0
2022-02-08 13:45:00,61.54,61.58,61.51,61.57,3484.0,57.3624,57.3997,57.3344,57.3903,3484.0
2022-02-08 13:50:00,61.58,61.58,61.49,61.5,5233.0,57.3997,57.3997,57.3158,57.3251,5233.0
2022-02-08 13:55:00,61.53,61.62,61.53,61.59,3460.0,57.3531,57.437,57.3531,57.409,3460.0
2022-02-08 14:00:00,61.57,61.65,61.57,61.65,2499.0,57.3903,57.4649,57.3903,57.4649,2499.0
2022-02-08 14:05:00,61.67,61.67,61.63,61.64,2098.0,57.4836,57.4836,57.4463,57.4556,2098.0
2022-02-08 14:10:00,61.63,61.66,61.61,61.63,3657.0,57.4463,57.4742,57.4276,57.4463,3657.0
2022-02-08 14:15:00,61.62,61.63,61.53,61.56,3899.0,57.437,57.4463,57.3531,57.381,3899.0
2022-02-08 14:20:00,61.55,61.55,61.49,61.5,3220.0,57.3717,57.3717,57.3158,57.3251,3220.0
2022-02-08 14:25:00,61.53,61.55,61.41,61.51,8348.0,57.3531,57.3717,57.2412,57.3344,8348.0
2022-02-08 14:30:00,61.5,61.52,61.47,61.5,10865.0,57.3251,57.3437,57.2971,57.3251,10865.0
2022-02-08 14:35:00,61.53,61.53,61.16,61.2,13556.0,57.3531,57.3531,57.0082,57.0455,13556.0
2022-02-08 14:40:00,61.22,61.24,61.09,61.16,4462.0,57.0641,57.0827,56.9429,57.0082,4462.0
2022-02-08 14:45:00,61.16,61.19,61.05,61.12,3859.0,57.0082,57.0361,56.9056,56.9709,3859.0
2022-02-08 14:50:00,61.12,61.22,61.12,61.22,3873.0,56.9709,57.0641,56.9709,57.0641,3873.0
2022-02-08 14:55:00,61.28,61.31,61.21,61.23,7085.0,57.12,57.148,57.0548,57.0734,7085.0
2022-02-08 15:00:00,61.23,61.31,61.17,61.3,7596.0,57.0734,57.148,57.0175,57.1387,7596.0
2022-02-08 15:05:00,61.32,61.32,61.2,61.26,4814.0,57.1573,57.1573,57.0455,57.1014,4814.0
2022-02-08 15:10:00,61.36,61.43,61.36,61.43,5186.0,57.1946,57.2599,57.1946,57.2599,5186.0
2022-02-08 15:15:00,61.42,61.47,61.36,61.39,3927.0,57.2505,57.2971,57.1946,57.2226,3927.0
2022-02-08 15:20:00,61.38,61.38,61.28,61.29,3725.0,57.2132,57.2132,57.12,57.1294,3725.0
2022-02-08 15:25:00,61.29,61.31,61.22,61.28,6550.0,57.1294,57.148,57.0641,57.12,6550.0
2022-02-08 15:30:00,61.31,61.45,61.31,61.43,7557.0,57.148,57.2785,57.148,57.2599,7557.0
2022-02-08 15:35:00,61.41,61.51,61.38,61.44,8773.0,57.2412,57.3344,57.2132,57.2692,8773.0
2022-02-08 15:40:00,61.46,61.54,61.46,61.47,10299.0,57.2878,57.3624,57.2878,57.2971,10299.0
2022-02-08 15:45:00,61.45,61.53,61.35,61.44,38058.0,57.2785,57.3531,57.1853,57.2692,38058.0
2022-02-08 15:50:00,61.45,61.55,61.38,61.53,29689.0,57.2785,57.3717,57.2132,57.3531,29689.0
2022-02-08 15:55:00,61.52,61.56,61.44,61.45,52633.0,57.3437,57.381,57.2692,57.2785,52633.0
2022-02-09 09:30:00,61.7,62.41,61.7,62.14,38412.0,57.5115,58.1733,57.5115,57.9217,38412.0
2022-02-09 09:35:00,62.0,62.24,62.0,62.12,5490.0,57.7912,58.0149,57.7912,57.903,5490.0
2022-02-09 09:40:00,62.28,62.49,62.26,62.49,6030.0,58.0521,58.2479,58.0335,58.2479,6030.0
2022-02-09 09:45:00,62.41,62.58,62.32,62.35,12764.0,58.1733,58.3318,58.0894,58.1174,12764.0
2022-02-09 09:50:00,62.34,62.53,62.33,62.53,3563.0,58.1081,58.2852,58.0988,58.2852,3563.0
2022-02-09 09:55:00,62.51,62.57,62.33,62.52,9644.0,58.2665,58.3225,58.0988,58.2759,9644.0
2022-02-09 10:00:00,62.4,62.48,62.25,62.34,6401.0,58.164,58.2386,58.0242,58.1081,6401.0
2022-02-09 10:05:00,62.35,62.58,62.34,62.56,5193.0,58.1174,58.3318,58.1081,58.3131,5193.0
2022-02-09 10:10:00,62.51,62.79,62.47,62.79,15822.0,58.2665,58.5275,58.2293,58.5275,15822.0
2022-02-09 10:15:00,62.81,62.84,62.67,62.69,1967.0,58.5462,58.5741,58.4157,58.4343,1967.0
2022-02-09 10:20:00,62.57,62.78,62.56,62.64,12607.0,58.3225,58.5182,58.3131,58.3877,12607.0
2022-02-09 10:25:00,62.66,62.81,62.66,62.81,2602.0,58.4064,58.5462,58.4064,58.5462,2602.0
2022-02-09 10:30:00,62.84,62.98,62.84,62.9,5630.0,58.5741,58.7046,58.5741,58.6301,5630.0
2022-02-09 10:35:00,62.9,62.96,62.74,62.76,7200.0,58.6301,58.686,58.4809,58.4996,7200.0
2022-02-09 10:40:00,62.77,62.83,62.35,62.35,12628.0,58.5089,58.5648,58.1174,58.1174,12628.0
2022-02-09 10:45:00,62.39,62.53,62.37,62.44,3234.0,58.1547,58.2852,58.136,58.2013,3234.0
2022-02-09 10:50:00,62.45,62.49,62.4,62.49,6403.0,58.2106,58.2479,58.164,58.2479,6403.0
2022-02-09 10:55:00,62.51,62.53,62.37,62.46,6757.0,58.2665,58.2852,58.136,58.2199,6757.0
2022-02-09 11:00:00,62.4,62.42,62.27,62.3,4748.0,58.164,58.1826,58.0428,58.0708,4748.0
2022-02-09 11:05:00,62.31,62.33,62.21,62.28,13210.0,58.0801,58.0988,57.9869,58.0521,13210.0
2022-02-09 11:10:00,62.29,62.4,62.27,62.37,9101.0,58.0615,58.164,58.0428,58.136,9101.0
2022-02-09 11:15:00,62.33,62.51,62.31,62.51,3689.0,58.0988,58.2665,58.0801,58.2665,3689.0
2022-02-09 11:20:00,62.47,62.47,62.4,62.41,2089.0,58.2293,58.2293,58.164,58.1733,2089.0
2022-02-09 11:25:00,62.38,62.42,62.32,62.38,3362.0,58.1454,58.1826,58.0894,58.1454,3362.0
2022-02-09 11:30:00,62.32,62.4,62.28,62.33,3065.0,58.0894,58.164,58.0521,58.0988,3065.0
2022-02-09 11:35:00,62.29,62.35,62.25,62.34,8439.0,58.0615,58.1174,58.0242,58.1081,8439.0
2022-02-09 11:40:00,62.37,62.38,62.29,62.32,5820.0,58.136,58.1454,58.0615,58.0894,5820.0
2022-02-09 11:45:00,62.33,62.33,62.26,62.33,1514.0,58.0988,58.0988,58.0335,58.0988,1514.0
2022-02-09 11:50:00,62.31,62.38,62.23,62.26,7796.0,58.0801,58.1454,58.0055,58.0335,7796.0
2022-02-09 11:55:00,62.27,62.34,62.24,62.26,3689.0,58.0428,58.1081,58.0149,58.0335,3689.0
2022-02-09 12:00:00,62.26,62.35,62.24,62.27,7151.0,58.0335,58.1174,58.0149,58.0428,7151.0
2022-02-09 12:05:00,62.27,62.29,62.15,62.18,8330.0,58.0428,58.0615,57.931,57.9589,8330.0
2022-02-09 12:10:00,62.16,62.23,62.15,62.23,2718.0,57.9403,58.0055,57.931,58.0055,2718.0
2022-02-09 12:15:00,62.28,62.33,62.24,62.33,13752.0,58.0521,58.0988,58.0149,58.0988,13752.0
2022-02-09 12:20:00,62.34,62.34,62.26,62.28,7443.0,58.1081,58.1081,58.0335,58.0521,7443.0
2022-02-09 12:25:00,62.27,62.28,62.2,62.22,4462.0,58.0428,58.0521,57.9776,57.9962,4462.0
2022-02-09 12:30:00,62.24,62.24,62.16,62.19,1000.0,58.0149,58.0149,57.9403,57.9683,1000.0
2022-02-09 12:35:00,62.17,62.24,62.13,62.24,2674.0,57.9496,58.0149,57.9123,58.0149,2674.0
2022-02-09 12:40:00,62.25,62.31,62.24,62.29,2100.0,58.0242,58.0801,58.0149,58.0615,2100.0
2022-02-09 12:45:00,62.27,62.27,62.17,62.17,2815.0,58.0428,58.0428,57.9496,57.9496,2815.0
2022-02-09 12:50:00,62.16,62.17,62.11,62.13,5342.0,57.9403,57.9496,57.8937,57.9123,5342.0
2022-02-09 12:55:00,62.11,62.17,62.09,62.17,1258.0,57.8937,57.9496,57.875,57.9496,1258.0
2022-02-09 13:00:00,62.17,62.24,62.1,62.14,5117.0,57.9496,58.0149,57.8844,57.9217,5117.0
2022-02-09 13:05:00,62.15,62.21,62.11,62.17,6941.0,57.931,57.9869,57.8937,57.9496,6941.0
2022-02-09 13:10:00,62.19,62.23,62.1,62.12,8149.0,57.9683,58.0055,57.8844,57.903,8149.0
2022-02-09 13:15:00,62.05,62.07,62.01,62.04,3572.0,57.8378,57.8564,57.8005,57.8284,3572.0
2022-02-09 13:20:00,62.02,62.07,62.01,62.05,3668.0,57.8098,57.8564,57.8005,57.8378,3668.0
2022-02-09 13:25:00,62.06,62.1,62.05,62.08,5075.0,57.8471,57.8844,57.8378,57.8657,5075.0
2022-02-09 13:30:00,62.06,62.07,62.02,62.07,3838.0,57.8471,57.8564,57.8098,57.8564,3838.0
2022-02-09 13:35:00,62.06,62.08,61.99,62.06,4769.0,57.8471,57.8657,57.7818,57.8471,4769.0
2022-02-09 13:40:00,62.09,62.12,62.02,62.12,3676.0,57.875,57.903,57.8098,57.903,3676.0
2022-02-09 13:45:00,62.13,62.16,62.06,62.07,18699.0,57.9123,57.9403,57.8471,57.8564,18699.0
2022-02-09 13:50:00,62.04,62.1,61.98,62.06,9401.0,57.8284,57.8844,57.7725,57.8471,9401.0
2022-02-09 13:55:00,62.03,62.08,62.01,62.08,4122.0,57.8191,57.8657,57.8005,57.8657,4122.0
2022-02-09 14:00:00,62.09,62.15,62.08,62.14,3507.0,57.875,57.931,57.8657,57.9217,3507.0
2022-02-09 14:05:00,62.17,62.19,62.12,62.19,3900.0,57.9496,57.9683,57.903,57.9683,3900.0
2022-02-09 14:10:00,62.18,62.19,62.14,62.18,3454.0,57.9589,57.9683,57.9217,57.9589,3454.0
2022-02-09 14:15:00,62.18,62.27,62.18,62.24,3924.0,57.9589,58.0428,57.9589,58.0149,3924.0
2022-02-09 14:20:00,62.25,62.36,62.25,62.31,3630.0,58.0242,58.1267,58.0242,58.0801,3630.0
2022-02-09 14:25:00,62.31,62.4,62.28,62.35,14592.0,58.0801,58.164,58.0521,58.1174,14592.0
2022-02-09 14:30:00,62.36,62.46,62.36,62.46,15289.0,58.1267,58.2199,58.1267,58.2199,15289.0
2022-02-09 14:35:00,62.45,62.5,62.43,62.44,2093.0,58.2106,58.2572,58.192,58.2013,2093.0
2022-02-09 14:40:00,62.39,62.4,62.34,62.37,3549.0,58.1547,58.164,58.1081,58.136,3549.0
2022-02-09 14:45:00,62.38,62.38,62.3,62.32,2662.0,58.1454,58.1454,58.0708,58.0894,2662.0
2022-02-09 14:50:00,62.33,62.33,62.19,62.2,4077.0,58.0988,58.0988,57.9683,57.9776,4077.0
2022-02-09 14:55:00,62.18,62.25,62.16,62.24,5574.0,57.9589,58.0242,57.9403,58.0149,5574.0
2022-02-09 15:00:00,62.22,62.3,62.15,62.21,11915.0,57.9962,58.0708,57.931,57.9869,11915.0
2022-02-09 15:05:00,62.19,62.19,62.13,62.16,6519.0,57.9683,57.9683,57.9123,57.9403,6519.0
2022-02-09 15:10:00,62.17,62.24,62.16,62.21,4194.0,57.9496,58.0149,57.9403,57.9869,4194.0
2022-02-09 15:15:00,62.2,62.23,62.13,62.19,6287.0,57.9776,58.0055,57.9123,57.9683,6287.0
2022-02-09 15:20:00,62.2,62.23,62.18,62.21,15114.0,57.9776,58.0055,57.9589,57.9869,15114.0
2022-02-09 15:25:00,62.23,62.23,62.12,62.23,4949.0,58.0055,58.0055,57.903,58.0055,4949.0
2022-02-09 15:30:00,62.23,62.23,62.13,62.16,9198.0,58.0055,58.0055,57.9123,57.9403,9198.0
2022-02-09 15:35:00,62.17,62.21,62.14,62.17,12241.0,57.9496,57.9869,57.9217,57.9496,12241.0
2022-02-09 15:40:00,62.16,62.18,62.06,62.12,14833.0,57.9403,57.9589,57.8471,57.903,14833.0
2022-02-09 15:45:00,62.13,62.17,62.07,62.12,19329.0,57.9123,57.9496,57.8564,57.903,19329.0
2022-02-09 15:50:00,62.12,62.31,62.12,62.29,50253.0,57.903,58.0801,57.903,58.0615,50253.0
2022-02-09 15:55:00,62.25,62.41,62.21,62.41,92696.0,58.0242,58.1733,57.9869,58.1733,92696.0
2022-02-10 09:30:00,61.82,62.49,61.63,62.43,16084.0,57.6234,58.2479,57.4463,58.192,16084.0
2022-02-10 09:35:00,62.43,63.0,62.42,62.92,15266.0,58.192,58.7233,58.1826,58.6487,15266.0
2022-02-10 09:40:00,62.95,63.43,62.95,63.43,12134.0,58.6767,59.1241,58.6767,59.1241,12134.0
2022-02-10 09:45:00,63.47,63.6,63.27,63.43,14296.0,59.1614,59.2825,58.9749,59.1241,14296.0
2022-02-10 09:50:00,63.37,63.44,63.05,63.1,8020.0,59.0682,59.1334,58.7699,58.8165,8020.0
2022-02-10 09:55:00,63.04,63.13,62.95,63.04,18770.0,58.7606,58.8444,58.6767,58.7606,18770.0
2022-02-10 10:00:00,62.97,63.07,62.83,62.93,8230.0,58.6953,58.7885,58.5648,58.658,8230.0
2022-02-10 10:05:00,62.96,63.17,62.94,63.12,7984.0,58.686,58.8817,58.6673,58.8351,7984.0
2022-02-10 10:10:00,63.13,63.23,63.09,63.12,7827.0,58.8444,58.9377,58.8072,58.8351,7827.0
2022-02-10 10:15:00,63.1,63.1,62.97,63.07,4901.0,58.8165,58.8165,58.6953,58.7885,4901.0
2022-02-10 10:20:00,63.05,63.28,63.01,63.25,4091.0,58.7699,58.9843,58.7326,58.9563,4091.0
2022-02-10 10:25:00,63.22,63.24,63.11,63.15,12135.0,58.9283,58.947,58.8258,58.8631,12135.0
2022-02-10 10:30:00,63.14,63.36,63.13,63.29,6581.0,58.8538,59.0588,58.8444,58.9936,6581.0
2022-02-10 10:35:00,63.27,63.34,63.22,63.32,4928.0,58.9749,59.0402,58.9283,59.0215,4928.0
2022-02-10 10:40:00,63.32,63.39,63.29,63.31,6740.0,59.0215,59.0868,58.9936,59.0122,6740.0
2022-02-10 10:45:00,63.33,63.33,63.07,63.28,9440.0,59.0309,59.0309,58.7885,58.9843,9440.0
2022-02-10 10:50:00,63.26,63.26,62.94,63.05,6637.0,58.9656,58.9656,58.6673,58.7699,6637.0
2022-02-10 10:55:00,63.08,63.25,63.02,63.21,5518.0,58.7978,58.9563,58.7419,58.919,5518.0
2022-02-10 11:00:00,63.18,63.39,63.1,63.29,5863.0,58.8911,59.0868,58.8165,58.9936,5863.0
2022-02-10 11:05:00,63.21,63.35,63.21,63.3,8480.0,58.919,59.0495,58.919,59.0029,8480.0
2022-02-10 11:10:00,63.32,63.33,63.08,63.15,6142.0,59.0215,59.0309,58.7978,58.8631,6142.0
2022-02-10 11:15:00,63.11,63.19,63.03,63.11,9105.0,58.8258,58.9004,58.7512,58.8258,9105.0
2022-02-10 11:20:00,63.08,63.14,63.0,63.09,3227.0,58.7978,58.8538,58.7233,58.8072,3227.0
2022-02-10 11:25:00,63.1,63.16,63.05,63.11,5933.0,58.8165,58.8724,58.7699,58.8258,5933.0
2022-02-10 11:30:00,63.11,63.19,63.05,63.09,4080.0,58.8258,58.9004,58.7699,58.8072,4080.0
2022-02-10 11:35:00,63.12,63.18,63.06,63.16,5345.0,58.8351,58.8911,58.7792,58.8724,5345.0
2022-02-10 11:40:00,63.18,63.33,63.18,63.32,5084.0,58.8911,59.0309,58.8911,59.0215,5084.0
2022-02-10 11:45:00,63.33,63.41,63.33,63.39,1723.0,59.0309,59.1054,59.0309,59.0868,1723.0
2022-02-10 11:50:00,63.37,63.37,63.23,63.25,6024.0,59.0682,59.0682,58.9377,58.9563,6024.0
2022-02-10 11:55:00,63.25,63.29,63.18,63.29,7805.0,58.9563,58.9936,58.8911,58.9936,7805.0
2022-02-10 12:00:00,63.32,63.32,63.16,63.16,4746.0,59.0215,59.0215,58.8724,58.8724,4746.0
2022-02-10 12:05:00,63.17,63.3,63.11,63.21,4311.0,58.8817,59.0029,58.8258,58.919,4311.0
2022-02-10 12:10:00,63.18,63.24,63.18,63.21,7630.0,58.8911,58.947,58.8911,58.919,7630.0
2022-02-10 12:15:00,63.18,63.18,63.05,63.1,7535.0,58.8911,58.8911,58.7699,58.8165,7535.0
2022-02-10 12:20:00,63.11,63.17,63.08,63.17,4170.0,58.8258,58.8817,58.7978,58.8817,4170.0
2022-02-10 12:25:00,63.12,63.15,63.04,63.12,3800.0,58.8351,58.8631,58.7606,58.8351,3800.0
2022-02-10 12:30:00,63.14,63.21,63.06,63.07,6873.0,58.8538,58.919,58.7792,58.7885,6873.0
2022-02-10 12:35:00,63.09,63.2,63.09,63.11,5270.0,58.8072,58.9097,58.8072,58.8258,5270.0
2022-02-10 12:40:00,63.12,63.14,62.9,62.94,4504.0,58.8351,58.8538,58.6301,58.6673,4504.0
2022-02-10 12:45:00,62.92,62.92,62.66,62.83,10217.0,58.6487,58.6487,58.4064,58.5648,10217.0
2022-02-10 12:50:00,62.81,62.87,62.78,62.8,3163.0,58.5462,58.6021,58.5182,58.5368,3163.0
2022-02-10 12:55:00,62.8,62.93,62.78,62.85,17671.0,58.5368,58.658,58.5182,58.5835,17671.0
2022-02-10 13:00:00,62.84,62.89,62.8,62.86,2900.0,58.5741,58.6207,58.5368,58.5928,2900.0
2022-02-10 13:05:00,62.85,62.87,62.78,62.86,2606.0,58.5835,58.6021,58.5182,58.5928,2606.0
2022-02-10 13:10:00,62.82,62.85,62.76,62.77,4411.0,58.5555,58.5835,58.4996,58.5089,4411.0
2022-02-10 13:15:00,62.76,62.76,62.48,62.5,11894.0,58.4996,58.4996,58.2386,58.2572,11894.0
2022-02-10 13:20:00,62.52,62.72,62.52,62.72,5212.0,58.2759,58.4623,58.2759,58.4623,5212.0
2022-02-10 13:25:00,62.77,62.77,62.62,62.64,3107.0,58.5089,58.5089,58.3691,58.3877,3107.0
2022-02-10 13:30:00,62.6,62.6,62.51,62.54,5545.0,58.3504,58.3504,58.2665,58.2945,5545.0
2022-02-10 13:35:00,62.53,62.55,62.38,62.43,12883.0,58.2852,58.3038,58.1454,58.192,12883.0
2022-02-10 13:40:00,62.43,62.54,62.43,62.45,8044.0,58.192,58.2945,58.192,58.2106,8044.0
2022-02-10 13:45:00,62.45,62.57,62.37,62.45,4979.0,58.2106,58.3225,58.136,58.2106,4979.0
2022-02-10 13:50:00,62.52,62.52,62.48,62.49,3135.0,58.2759,58.2759,58.2386,58.2479,3135.0
2022-02-10 13:55:00,62.5,62.53,62.43,62.51,2650.0,58.2572,58.2852,58.192,58.2665,2650.0
2022-02-10 14:00:00,62.5,62.51,62.33,62.33,4709.0,58.2572,58.2665,58.0988,58.0988,4709.0
2022-02-10 14:05:00,62.26,62.42,62.23,62.4,6153.0,58.0335,58.1826,58.0055,58.164,6153.0
2022-02-10 14:10:00,62.43,62.43,62.33,62.33,2717.0,58.192,58.192,58.0988,58.0988,2717.0
2022-02-10 14:15:00,62.35,62.35,62.11,62.12,4150.0,58.1174,58.1174,57.8937,57.903,4150.0
2022-02-10 14:20:00,62.13,62.24,62.13,62.23,7265.0,57.9123,58.0149,57.9123,58.0055,7265.0
2022-02-10 14:25:00,62.22,62.41,62.22,62.36,4007.0,57.9962,58.1733,57.9962,58.1267,4007.0
2022-02-10 14:30:00,62.42,62.45,62.29,62.34,4093.0,58.1826,58.2106,58.0615,58.1081,4093.0
2022-02-10 14:35:00,62.35,62.42,62.25,62.29,5424.0,58.1174,58.1826,58.0242,58.0615,5424.0
2022-02-10 14:40:00,62.31,62.4,62.26,62.26,4075.0,58.0801,58.164,58.0335,58.0335,4075.0
2022-02-10 14:45:00,62.27,62.42,62.27,62.29,4256.0,58.0428,58.1826,58.0428,58.0615,4256.0
2022-02-10 14:50:00,62.26,62.28,62.03,62.05,5835.0,58.0335,58.0521,57.8191,57.8378,5835.0
2022-02-10 14:55:00,62.03,62.17,62.03,62.11,7298.0,57.8191,57.9496,57.8191,57.8937,7298.0
2022-02-10 15:00:00,62.11,62.25,62.04,62.22,6975.0,57.8937,58.0242,57.8284,57.9962,6975.0
2022-02-10 15:05:00,62.21,62.38,62.2,62.38,6195.0,57.9869,58.1454,57.9776,58.1454,6195.0
2022-02-10 15:10:00,62.38,62.46,62.36,62.37,9251.0,58.1454,58.2199,58.1267,58.136,9251.0
2022-02-10 15:15:00,62.36,62.4,62.22,62.24,7480.0,58.1267,58.164,57.9962,58.0149,7480.0
2022-02-10 15:20:00,62.26,62.34,62.1,62.2,6521.0,58.0335,58.1081,57.8844,57.9776,6521.0
2022-02-10 15:25:00,62.22,62.24,62.14,62.17,16600.0,57.9962,58.0149,57.9217,57.9496,16600.0
2022-02-10 15:30:00,62.16,62.17,62.0,62.0,54539.0,57.9403,57.9496,57.7912,57.7912,54539.0
2022-02-10 15:35:00,62.01,62.11,61.96,62.01,12247.0,57.8005,57.8937,57.7539,57.8005,12247.0
2022-02-10 15:40:00,62.03,62.06,61.85,61.91,13547.0,57.8191,57.8471,57.6513,57.7073,13547.0
2022-02-10 15:45:00,61.89,61.89,61.69,61.82,22036.0,57.6886,57.6886,57.5022,57.6234,22036.0
2022-02-10 15:50:00,61.8,62.07,61.73,61.99,42537.0,57.6047,57.8564,57.5395,57.7818,42537.0
2022-02-10 15:55:00,62.0,62.23,62.0,62.11,75184.0,57.7912,58.0055,57.7912,57.8937,75184.0
2022-02-11 09:30:00,62.74,62.74,62.55,62.65,17099.0,58.4809,58.4809,58.3038,58.397,17099.0
2022-02-11 09:35:00,62.7,63.29,62.67,63.22,11691.0,58.4436,58.9936,58.4157,58.9283,11691.0
2022-02-11 09:40:00,63.25,63.4,63.12,63.22,11891.0,58.9563,59.0961,58.8351,58.9283,11891.0
2022-02-11 09:45:00,63.23,63.42,63.22,63.37,7446.0,58.9377,59.1148,58.9283,59.0682,7446.0
2022-02-11 09:50:00,63.36,63.43,63.31,63.41,7285.0,59.0588,59.1241,59.0122,59.1054,7285.0
2022-02-11 09:55:00,63.28,63.3,63.0,63.07,13580.0,58.9843,59.0029,58.7233,58.7885,13580.0
2022-02-11 10:00:00,63.13,63.5,63.07,63.48,5166.0,58.8444,59.1893,58.7885,59.1707,5166.0
2022-02-11 10:05:00,63.48,63.66,63.48,63.6,4984.0,59.1707,59.3385,59.1707,59.2825,4984.0
2022-02-11 10:10:00,63.6,63.65,63.31,63.44,9596.0,59.2825,59.3291,59.0122,59.1334,9596.0
2022-02-11 10:15:00,63.49,63.62,63.42,63.59,3609.0,59.18,59.3012,59.1148,59.2732,3609.0
2022-02-11 10:20:00,63.68,63.79,63.68,63.68,3236.0,59.3571,59.4596,59.3571,59.3571,3236.0
2022-02-11 10:25:00,63.72,63.79,63.67,63.71,4580.0,59.3944,59.4596,59.3478,59.3851,4580.0
2022-02-11 10:30:00,63.7,63.8,63.67,63.7,6517.0,59.3758,59.469,59.3478,59.3758,6517.0
2022-02-11 10:35:00,63.74,63.8,63.62,63.79,19414.0,59.413,59.469,59.3012,59.4596,19414.0
2022-02-11 10:40:00,63.8,63.88,63.72,63.83,9585.0,59.469,59.5435,59.3944,59.4969,9585.0
2022-02-11 10:45:00,63.79,63.87,63.75,63.76,4800.0,59.4596,59.5342,59.4224,59.4317,4800.0
2022-02-11 10:50:00,63.77,63.8,63.66,63.71,4771.0,59.441,59.469,59.3385,59.3851,4771.0
2022-02-11 10:55:00,63.7,63.76,63.64,63.74,9854.0,59.3758,59.4317,59.3198,59.413,9854.0
2022-02-11 11:00:00,63.72,63.98,63.72,63.97,6265.0,59.3944,59.6367,59.3944,59.6274,6265.0
2022-02-11 11:05:00,63.98,64.04,63.76,63.76,5727.0,59.6367,59.6927,59.4317,59.4317,5727.0
2022-02-11 11:10:00,63.71,63.73,63.65,63.66,8031.0,59.3851,59.4037,59.3291,59.3385,8031.0
2022-02-11 11:15:00,63.62,63.77,63.54,63.7,4590.0,59.3012,59.441,59.2266,59.3758,4590.0
2022-02-11 11:20:00,63.71,63.94,63.68,63.94,7600.0,59.3851,59.5995,59.3571,59.5995,7600.0
2022-02-11 11:25:00,63.96,63.98,63.71,63.8,18893.0,59.6181,59.6367,59.3851,59.469,18893.0
2022-02-11 11:30:00,63.81,63.88,63.69,63.71,5044.0,59.4783,59.5435,59.3664,59.3851,5044.0
2022-02-11 11:35:00,63.73,63.75,63.56,63.59,4844.0,59.4037,59.4224,59.2453,59.2732,4844.0
2022-02-11 11:40:00,63.58,63.63,63.41,63.45,5761.0,59.2639,59.3105,59.1054,59.1427,5761.0
2022-02-11 11:45:00,63.47,63.59,63.44,63.57,7790.0,59.1614,59.2732,59.1334,59.2546,7790.0
2022-02-11 11:50:00,63.56,63.59,63.49,63.57,5227.0,59.2453,59.2732,59.18,59.2546,5227.0
2022-02-11 11:55:00,63.58,63.67,63.58,63.64,6827.0,59.2639,59.3478,59.2639,59.3198,6827.0
2022-02-11 12:00:00,63.63,63.7,63.55,63.68,5477.0,59.3105,59.3758,59.2359,59.3571,5477.0
2022-02-11 12:05:00,63.67,63.7,63.6,63.69,5348.0,59.3478,59.3758,59.2825,59.3664,5348.0
2022-02-11 12:10:00,63.68,63.76,63.68,63.73,4914.0,59.3571,59.4317,59.3571,59.4037,4914.0
2022-02-11 12:15:00,63.72,63.74,63.65,63.69,7464.0,59.3944,59.413,59.3291,59.3664,7464.0
2022-02-11 12:20:00,63.69,63.73,63.67,63.73,4339.0,59.3664,59.4037,59.3478,59.4037,4339.0
2022-02-11 12:25:00,63.74,63.87,63.72,63.85,4489.0,59.413,59.5342,59.3944,59.5156,4489.0
2022-02-11 12:30:00,63.85,63.86,63.79,63.8,5371.0,59.5156,59.5249,59.4596,59.469,5371.0
2022-02-11 12:35:00,63.84,63.85,63.77,63.83,3913.0,59.5062,59.5156,59.441,59.4969,3913.0
2022-02-11 12:40:00,63.83,63.88,63.82,63.86,4931.0,59.4969,59.5435,59.4876,59.5249,4931.0
2022-02-11 12:45:00,63.85,63.85,63.7,63.75,5084.0,59.5156,59.5156,59.3758,59.4224,5084.0
2022-02-11 12:50:00,63.76,63.77,63.63,63.67,5020.0,59.4317,59.441,59.3105,59.3478,5020.0
2022-02-11 12:55:00,63.65,63.79,63.63,63.77,6423.0,59.3291,59.4596,59.3105,59.441,6423.0
2022-02-11 13:00:00,63.79,63.87,63.76,63.79,9851.0,59.4596,59.5342,59.4317,59.4596,9851.0
2022-02-11 13:05:00,63.8,63.98,63.8,63.94,7048.0,59.469,59.6367,59.469,59.5995,7048.0
2022-02-11 13:10:00,63.92,63.92,63.83,63.86,5784.0,59.5808,59.5808,59.4969,59.5249,5784.0
2022-02-11 13:15:00,63.85,63.85,63.6,63.73,5414.0,59.5156,59.5156,59.2825,59.4037,5414.0
2022-02-11 13:20:00,63.75,63.77,63.71,63.75,4990.0,59.4224,59.441,59.3851,59.4224,4990.0
2022-02-11 13:25:00,63.74,63.77,63.62,63.62,6561.0,59.413,59.441,59.3012,59.3012,6561.0
2022-02-11 13:30:00,63.62,63.76,63.5,63.71,12484.0,59.3012,59.4317,59.1893,59.3851,12484.0
2022-02-11 13:35:00,63.65,63.72,63.46,63.47,8233.0,59.3291,59.3944,59.152,59.1614,8233.0
2022-02-11 13:40:00,63.42,63.55,63.32,63.38,10806.0,59.1148,59.2359,59.0215,59.0775,10806.0
2022-02-11 13:45:00,63.35,63.37,63.14,63.35,11670.0,59.0495,59.0682,58.8538,59.0495,11670.0
2022-02-11 13:50:00,63.29,63.51,63.24,63.5,5818.0,58.9936,59.1987,58.947,59.1893,5818.0
2022-02-11 13:55:00,63.5,63.66,63.39,63.62,9155.0,59.1893,59.3385,59.0868,59.3012,9155.0
2022-02-11 14:00:00,63.66,63.81,63.31,63.45,8680.0,59.3385,59.4783,59.0122,59.1427,8680.0
2022-02-11 14:05:00,63.45,63.59,63.21,63.44,7665.0,59.1427,59.2732,58.919,59.1334,7665.0
2022-02-11 14:10:00,63.49,63.58,63.31,63.57,7012.0,59.18,59.2639,59.0122,59.2546,7012.0
2022-02-11 14:15:00,63.53,63.72,63.47,63.65,10312.0,59.2173,59.3944,59.1614,59.3291,10312.0
2022-02-11 14:20:00,63.6,63.76,63.6,63.65,8698.0,59.2825,59.4317,59.2825,59.3291,8698.0
2022-02-11 14:25:00,63.62,63.63,63.27,63.28,11301.0,59.3012,59.3105,58.9749,58.9843,11301.0
2022-02-11 14:30:00,63.31,63.56,63.21,63.53,8853.0,59.0122,59.2453,58.919,59.2173,8853.0
2022-02-11 14:35:00,63.52,63.52,63.37,63.48,9563.0,59.208,59.208,59.0682,59.1707,9563.0
2022-02-11 14:40:00,63.47,63.48,63.31,63.33,8371.0,59.1614,59.1707,59.0122,59.0309,8371.0
2022-02-11 14:45:00,63.35,63.36,63.2,63.29,24519.0,59.0495,59.0588,58.9097,58.9936,24519.0
2022-02-11 14:50:00,63.3,63.3,63.2,63.28,12552.0,59.0029,59.0029,58.9097,58.9843,12552.0
2022-02-11 14:55:00,63.31,63.51,63.29,63.5,10891.0,59.0122,59.1987,58.9936,59.1893,10891.0
2022-02-11 15:00:00,63.5,63.81,63.44,63.8,9000.0,59.1893,59.4783,59.1334,59.469,9000.0
2022-02-11 15:05:00,63.79,63.82,63.65,63.7,14063.0,59.4596,59.4876,59.3291,59.3758,14063.0
2022-02-11 15:10:00,63.7,63.74,63.59,63.69,12855.0,59.3758,59.413,59.2732,59.3664,12855.0
2022-02-11 15:15:00,63.71,63.88,63.65,63.72,11053.0,59.3851,59.5435,59.3291,59.3944,11053.0
2022-02-11 15:20:00,63.74,63.9,63.68,63.84,9472.0,59.413,59.5622,59.3571,59.5062,9472.0
2022-02-11 15:25:00,63.86,64.02,63.85,63.97,15496.0,59.5249,59.674,59.5156,59.6274,15496.0
2022-02-11 15:30:00,63.96,64.07,63.8,64.01,20846.0,59.6181,59.7206,59.469,59.6647,20846.0
2022-02-11 15:35:00,64.0,64.01,63.88,63.95,16983.0,59.6554,59.6647,59.5435,59.6088,16983.0
2022-02-11 15:40:00,63.95,64.06,63.85,64.01,21681.0,59.6088,59.7113,59.5156,59.6647,21681.0
2022-02-11 15:45:00,64.01,64.19,63.99,64.18,35788.0,59.6647,59.8325,59.6461,59.8232,35788.0
2022-02-11 15:50:00,64.22,64.22,64.08,64.12,40315.0,59.8605,59.8605,59.73,59.7672,40315.0
2022-02-11 15:55:00,64.13,64.29,64.04,64.04,74550.0,59.7766,59.9257,59.6927,59.6927,74550.0
2022-02-14 09:30:00,63.81,63.94,63.27,63.41,28564.0,59.4783,59.5995,58.9749,59.1054,28564.0
2022-02-14 09:35:00,63.45,63.53,63.03,63.03,20345.0,59.1427,59.2173,58.7512,58.7512,20345.0
2022-02-14 09:40:00,63.09,63.26,62.79,63.03,27150.0,58.8072,58.9656,58.5275,58.7512,27150.0
2022-02-14 09:45:00,62.96,63.13,62.92,63.07,13847.0,58.686,58.8444,58.6487,58.7885,13847.0
2022-02-14 09:50:00,63.1,63.38,63.07,63.33,9083.0,58.8165,59.0775,58.7885,59.0309,9083.0
2022-02-14 09:55:00,63.33,63.65,63.27,63.55,12317.0,59.0309,59.3291,58.9749,59.2359,12317.0
2022-02-14 10:00:00,63.5,63.51,63.18,63.18,20303.0,59.1893,59.1987,58.8911,58.8911,20303.0
2022-02-14 10:05:00,63.16,63.51,63.11,63.49,8884.0,58.8724,59.1987,58.8258,59.18,8884.0
2022-02-14 10:10:00,63.46,63.75,63.46,63.59,11689.0,59.152,59.4224,59.152,59.2732,11689.0
2022-02-14 10:15:00,63.55,63.6,63.25,63.38,6453.0,59.2359,59.2825,58.9563,59.0775,6453.0
2022-02-14 10:20:00,63.33,63.41,63.18,63.31,15176.0,59.0309,59.1054,58.8911,59.0122,15176.0
2022-02-14 10:25:00,63.34,63.37,63.16,63.27,8603.0,59.0402,59.0682,58.8724,58.9749,8603.0
2022-02-14 10:30:00,63.24,63.24,62.94,63.08,12894.0,58.947,58.947,58.6673,58.7978,12894.0
2022-02-14 10:35:00,63.0,63.14,62.98,63.07,9922.0,58.7233,58.8538,58.7046,58.7885,9922.0
2022-02-14 10:40:00,63.12,63.15,63.05,63.11,4444.0,58.8351,58.8631,58.7699,58.8258,4444.0
2022-02-14 10:45:00,63.08,63.17,63.01,63.05,4857.0,58.7978,58.8817,58.7326,58.7699,4857.0
2022-02-14 10:50:00,63.12,63.12,62.92,62.97,7037.0,58.8351,58.8351,58.6487,58.6953,7037.0
2022-02-14 10:55:00,63.03,63.1,62.84,62.89,8707.0,58.7512,58.8165,58.5741,58.6207,8707.0
2022-02-14 11:00:00,62.87,63.0,62.76,62.92,7057.0,58.6021,58.7233,58.4996,58.6487,7057.0
2022-02-14 11:05:00,62.92,62.99,62.8,62.9,6149.0,58.6487,58.714,58.5368,58.6301,6149.0
2022-02-14 11:10:00,62.93,62.96,62.82,62.84,6432.0,58.658,58.686,58.5555,58.5741,6432.0
2022-02-14 11:15:00,62.84,63.11,62.83,63.03,22372.0,58.5741,58.8258,58.5648,58.7512,22372.0
2022-02-14 11:20:00,63.05,63.08,62.98,63.06,5135.0,58.7699,58.7978,58.7046,58.7792,5135.0
2022-02-14 11:25:00,63.07,63.15,63.01,63.09,6254.0,58.7885,58.8631,58.7326,58.8072,6254.0
2022-02-14 11:30:00,63.11,63.2,63.08,63.14,16566.0,58.8258,58.9097,58.7978,58.8538,16566.0
2022-02-14 11:35:00,63.2,63.21,63.08,63.08,3626.0,58.9097,58.919,58.7978,58.7978,3626.0
2022-02-14 11:40:00,63.1,63.27,63.08,63.24,6318.0,58.8165,58.9749,58.7978,58.947,6318.0
2022-02-14 11:45:00,63.26,63.28,63.19,63.28,9535.0,58.9656,58.9843,58.9004,58.9843,9535.0
2022-02-14 11:50:00,63.32,63.32,63.11,63.18,10796.0,59.0215,59.0215,58.8258,58.8911,10796.0
2022-02-14 11:55:00,63.19,63.27,63.12,63.27,5435.0,58.9004,58.9749,58.8351,58.9749,5435.0
2022-02-14 12:00:00,63.28,63.32,63.26,63.28,5607.0,58.9843,59.0215,58.9656,58.9843,5607.0
2022-02-14 12:05:00,63.27,63.28,63.11,63.12,15432.0,58.9749,58.9843,58.8258,58.8351,15432.0
2022-02-14 12:10:00,63.13,63.14,62.97,62.97,14696.0,58.8444,58.8538,58.6953,58.6953,14696.0
2022-02-14 12:15:00,63.01,63.06,62.93,62.94,4594.0,58.7326,58.7792,58.658,58.6673,4594.0
2022-02-14 12:20:00,62.93,62.97,62.82,62.88,16989.0,58.658,58.6953,58.5555,58.6114,16989.0
2022-02-14 12:25:00,62.92,63.01,62.89,63.01,5644.0,58.6487,58.7326,58.6207,58.7326,5644.0
2022-02-14 12:30:00,63.03,63.11,62.9,62.9,4782.0,58.7512,58.8258,58.6301,58.6301,4782.0
2022-02-14 12:35:00,62.96,62.96,62.89,62.92,4995.0,58.686,58.686,58.6207,58.6487,4995.0
2022-02-14 12:40:00,62.95,63.07,62.89,63.05,5977.0,58.6767,58.7885,58.6207,58.7699,5977.0
2022-02-14 12:45:00,63.02,63.06,63.0,63.04,2800.0,58.7419,58.7792,58.7233,58.7606,2800.0
2022-02-14 12:50:00,63.07,63.14,63.04,63.14,4891.0,58.7885,58.8538,58.7606,58.8538,4891.0
2022-02-14 12:55:00,63.11,63.13,63.04,63.07,5686.0,58.8258,58.8444,58.7606,58.7885,5686.0
2022-02-14 13:00:00,63.09,63.13,63.03,63.13,2448.0,58.8072,58.8444,58.7512,58.8444,2448.0
2022-02-14 13:05:00,63.17,63.33,63.14,63.33,5453.0,58.8817,59.0309,58.8538,59.0309,5453.0
2022-02-14 13:10:00,63.34,63.34,63.06,63.1,8932.0,59.0402,59.0402,58.7792,58.8165,8932.0
2022-02-14 13:15:00,63.1,63.16,63.1,63.14,2231.0,58.8165,58.8724,58.8165,58.8538,2231.0
2022-02-14 13:20:00,63.12,63.12,62.93,62.93,3828.0,58.8351,58.8351,58.658,58.658,3828.0
2022-02-14 13:25:00,62.94,62.99,62.92,62.99,5460.0,58.6673,58.714,58.6487,58.714,5460.0
2022-02-14 13:30:00,62.98,62.99,62.8,62.85,7304.0,58.7046,58.714,58.5368,58.5835,7304.0
2022-02-14 13:35:00,62.86,62.94,62.85,62.94,4307.0,58.5928,58.6673,58.5835,58.6673,4307.0
2022-02-14 13:40:00,62.94,62.94,62.82,62.88,3218.0,58.6673,58.6673,58.5555,58.6114,3218.0
2022-02-14 13:45:00,62.86,62.9,62.72,62.79,5403.0,58.5928,58.6301,58.4623,58.5275,5403.0
2022-02-14 13:50:00,62.77,62.77,62.54,62.57,7222.0,58.5089,58.5089,58.2945,58.3225,7222.0
2022-02-14 13:55:00,62.56,62.85,62.52,62.85,7131.0,58.3131,58.5835,58.2759,58.5835,7131.0
2022-02-14 14:00:00,62.86,63.06,62.86,63.05,6280.0,58.5928,58.7792,58.5928,58.7699,6280.0
2022-02-14 14:05:00,63.06,63.36,63.03,63.22,10815.0,58.7792,59.0588,58.7512,58.9283,10815.0
2022-02-14 14:10:00,63.26,63.31,63.19,63.23,7893.0,58.9656,59.0122,58.9004,58.9377,7893.0
2022-02-14 14:15:00,63.21,63.21,62.97,62.99,6755.0,58.919,58.919,58.6953,58.714,6755.0
2022-02-14 14:20:00,63.03,63.16,63.0,63.08,6679.0,58.7512,58.8724,58.7233,58.7978,6679.0
2022-02-14 14:25:00,62.98,63.3,62.97,63.13,6287.0,58.7046,59.0029,58.6953,58.8444,6287.0
2022-02-14 14:30:00,63.07,63.14,62.95,63.07,3967.0,58.7885,58.8538,58.6767,58.7885,3967.0
2022-02-14 14:35:00,63.08,63.08,62.88,63.01,4909.0,58.7978,58.7978,58.6114,58.7326,4909.0
2022-02-14 14:40:00,63.01,63.07,62.89,62.93,5366.0,58.7326,58.7885,58.6207,58.658,5366.0
2022-02-14 14:45:00,62.93,62.94,62.62,62.66,4643.0,58.658,58.6673,58.3691,58.4064,4643.0
2022-02-14 14:50:00,62.66,62.89,62.65,62.83,6957.0,58.4064,58.6207,58.397,58.5648,6957.0
2022-02-14 14:55:00,62.81,62.86,62.73,62.86,5674.0,58.5462,58.5928,58.4716,58.5928,5674.0
2022-02-14 15:00:00,62.81,62.82,62.69,62.73,5565.0,58.5462,58.5555,58.4343,58.4716,5565.0
2022-02-14 15:05:00,62.69,62.76,62.56,62.76,7603.0,58.4343,58.4996,58.3131,58.4996,7603.0
2022-02-14 15:10:00,62.79,62.81,62.64,62.81,4202.0,58.5275,58.5462,58.3877,58.5462,4202.0
2022-02-14 15:15:00,62.82,62.82,62.62,62.63,5500.0,58.5555,58.5555,58.3691,58.3784,5500.0
2022-02-14 15:20:00,62.6,62.84,62.56,62.78,7349.0,58.3504,58.5741,58.3131,58.5182,7349.0
2022-02-14 15:25:00,62.76,62.8,62.64,62.66,6960.0,58.4996,58.5368,58.3877,58.4064,6960.0
2022-02-14 15:30:00,62.65,62.87,62.65,62.84,12620.0,58.397,58.6021,58.397,58.5741,12620.0
2022-02-14 15:35:00,62.82,62.86,62.8,62.8,8319.0,58.5555,58.5928,58.5368,58.5368,8319.0
2022-02-14 15:40:00,62.82,62.84,62.68,62.84,11983.0,58.5555,58.5741,58.425,58.5741,11983.0
2022-02-14 15:45:00,62.83,62.84,62.61,62.74,25425.0,58.5648,58.5741,58.3597,58.4809,25425.0
2022-02-14 15:50:00,62.71,62.74,62.43,62.68,54233.0,58.453,58.4809,58.192,58.425,54233.0
2022-02-14 15:55:00,62.66,62.73,62.51,62.54,117326.0,58.4064,58.4716,58.2665,58.2945,117326.0
2022-02-15 09:30:00,61.64,61.64,60.96,61.41,44829.0,57.4556,57.4556,56.8218,57.2412,44829.0
2022-02-15 09:35:00,61.37,61.7,61.37,61.52,4107.0,57.2039,57.5115,57.2039,57.3437,4107.0
2022-02-15 09:40:00,61.57,61.76,61.57,61.69,4794.0,57.3903,57.5674,57.3903,57.5022,4794.0
2022-02-15 09:45:00,61.8,61.98,61.79,61.93,7886.0,57.6047,57.7725,57.5954,57.7259,7886.0
2022-02-15 09:50:00,61.94,62.03,61.79,61.91,7584.0,57.7352,57.8191,57.5954,57.7073,7584.0
2022-02-15 09:55:00,61.87,61.87,61.43,61.48,8159.0,57.67,57.67,57.2599,57.3065,8159.0
2022-02-15 10:00:00,61.48,61.62,61.43,61.59,14697.0,57.3065,57.437,57.2599,57.409,14697.0
2022-02-15 10:05:00,61.61,61.98,61.48,61.98,5546.0,57.4276,57.7725,57.3065,57.7725,5546.0
2022-02-15 10:10:00,61.98,62.03,61.69,62.01,9369.0,57.7725,57.8191,57.5022,57.8005,9369.0
2022-02-15 10:15:00,62.02,62.11,61.94,61.97,7172.0,57.8098,57.8937,57.7352,57.7632,7172.0
2022-02-15 10:20:00,61.98,62.05,61.83,61.97,6954.0,57.7725,57.8378,57.6327,57.7632,6954.0
2022-02-15 10:25:00,61.94,62.26,61.88,62.25,2731.0,57.7352,58.0335,57.6793,58.0242,2731.0
2022-02-15 10:30:00,62.27,62.47,62.2,62.43,4721.0,58.0428,58.2293,57.9776,58.192,4721.0
2022-02-15 10:35:00,62.39,62.45,62.31,62.31,4377.0,58.1547,58.2106,58.0801,58.0801,4377.0
2022-02-15 10:40:00,62.23,62.32,62.14,62.27,7963.0,58.0055,58.0894,57.9217,58.0428,7963.0
2022-02-15 10:45:00,62.26,62.26,62.11,62.13,4829.0,58.0335,58.0335,57.8937,57.9123,4829.0
2022-02-15 10:50:00,62.09,62.23,62.01,62.1,4360.0,57.875,58.0055,57.8005,57.8844,4360.0
2022-02-15 10:55:00,62.1,62.25,62.07,62.2,4375.0,57.8844,58.0242,57.8564,57.9776,4375.0
2022-02-15 11:00:00,62.18,62.3,62.14,62.29,3545.0,57.9589,58.0708,57.9217,58.0615,3545.0
2022-02-15 11:05:00,62.26,62.26,62.22,62.26,2392.0,58.0335,58.0335,57.9962,58.0335,2392.0
2022-02-15 11:10:00,62.24,62.28,62.15,62.24,3700.0,58.0149,58.0521,57.931,58.0149,3700.0
2022-02-15 11:15:00,62.21,62.24,62.12,62.15,2002.0,57.9869,58.0149,57.903,57.931,2002.0
2022-02-15 11:20:00,62.17,62.27,62.16,62.25,4002.0,57.9496,58.0428,57.9403,58.0242,4002.0
2022-02-15 11:25:00,62.23,62.3,62.18,62.19,10172.0,58.0055,58.0708,57.9589,57.9683,10172.0
2022-02-15 11:30:00,62.2,62.3,62.19,62.28,4719.0,57.9776,58.0708,57.9683,58.0521,4719.0
2022-02-15 11:35:00,62.32,62.5,62.32,62.35,6382.0,58.0894,58.2572,58.0894,58.1174,6382.0
2022-02-15 11:40:00,62.33,62.34,61.98,61.98,4292.0,58.0988,58.1081,57.7725,57.7725,4292.0
2022-02-15 11:45:00,61.98,62.09,61.95,61.97,2970.0,57.7725,57.875,57.7446,57.7632,2970.0
2022-02-15 11:50:00,61.98,62.06,61.97,62.02,4868.0,57.7725,57.8471,57.7632,57.8098,4868.0
2022-02-15 11:55:00,62.0,62.17,61.99,62.17,4221.0,57.7912,57.9496,57.7818,57.9496,4221.0
2022-02-15 12:00:00,62.22,62.23,62.17,62.19,3218.0,57.9962,58.0055,57.9496,57.9683,3218.0
2022-02-15 12:05:00,62.21,62.27,62.16,62.22,1751.0,57.9869,58.0428,57.9403,57.9962,1751.0
2022-02-15 12:10:00,62.23,62.23,62.17,62.17,5633.0,58.0055,58.0055,57.9496,57.9496,5633.0
2022-02-15 12:15:00,62.14,62.16,62.04,62.04,3000.0,57.9217,57.9403,57.8284,57.8284,3000.0
2022-02-15 12:20:00,62.08,62.19,62.08,62.1,3904.0,57.8657,57.9683,57.8657,57.8844,3904.0
2022-02-15 12:25:00,62.16,62.3,62.15,62.3,3562.0,57.9403,58.0708,57.931,58.0708,3562.0
2022-02-15 12:30:00,62.25,62.38,62.25,62.3,4394.0,58.0242,58.1454,58.0242,58.0708,4394.0
2022-02-15 12:35:00,62.32,62.39,62.24,62.25,6293.0,58.0894,58.1547,58.0149,58.0242,6293.0
2022-02-15 12:40:00,62.26,62.32,62.26,62.3,3200.0,58.0335,58.0894,58.0335,58.0708,3200.0
2022-02-15 12:45:00,62.31,62.32,62.2,62.27,5356.0,58.0801,58.0894,57.9776,58.0428,5356.0
2022-02-15 12:50:00,62.24,62.26,62.15,62.19,2639.0,58.0149,58.0335,57.931,57.9683,2639.0
2022-02-15 12:55:00,62.22,62.23,62.14,62.21,5709.0,57.9962,58.0055,57.9217,57.9869,5709.0
2022-02-15 13:00:00,62.23,62.28,62.21,62.25,3900.0,58.0055,58.0521,57.9869,58.0242,3900.0
2022-02-15 13:05:00,62.3,62.32,62.28,62.32,3600.0,58.0708,58.0894,58.0521,58.0894,3600.0
2022-02-15 13:10:00,62.3,62.45,62.28,62.43,2976.0,58.0708,58.2106,58.0521,58.192,2976.0
2022-02-15 13:15:00,62.41,62.41,62.31,62.33,6365.0,58.1733,58.1733,58.0801,58.0988,6365.0
2022-02-15 13:20:00,62.34,62.42,62.33,62.4,2025.0,58.1081,58.1826,58.0988,58.164,2025.0
2022-02-15 13:25:00,62.4,62.47,62.37,62.47,5614.0,58.164,58.2293,58.136,58.2293,5614.0
2022-02-15 13:30:00,62.47,62.58,62.47,62.54,4871.0,58.2293,58.3318,58.2293,58.2945,4871.0
2022-02-15 13:35:00,62.54,62.54,62.47,62.47,6629.0,58.2945,58.2945,58.2293,58.2293,6629.0
2022-02-15 13:40:00,62.45,62.49,62.42,62.43,3577.0,58.2106,58.2479,58.1826,58.192,3577.0
2022-02-15 13:45:00,62.43,62.48,62.41,62.48,6801.0,58.192,58.2386,58.1733,58.2386,6801.0
2022-02-15 13:50:00,62.51,62.56,62.47,62.49,4534.0,58.2665,58.3131,58.2293,58.2479,4534.0
2022-02-15 13:55:00,62.51,62.6,62.47,62.56,5939.0,58.2665,58.3504,58.2293,58.3131,5939.0
2022-02-15 14:00:00,62.55,62.62,62.53,62.57,6424.0,58.3038,58.3691,58.2852,58.3225,6424.0
2022-02-15 14:05:00,62.58,62.58,62.41,62.45,6563.0,58.3318,58.3318,58.1733,58.2106,6563.0
2022-02-15 14:10:00,62.46,62.54,62.45,62.53,11600.0,58.2199,58.2945,58.2106,58.2852,11600.0
2022-02-15 14:15:00,62.54,62.59,62.5,62.55,9080.0,58.2945,58.3411,58.2572,58.3038,9080.0
2022-02-15 14:20:00,62.55,62.58,62.51,62.55,5637.0,58.3038,58.3318,58.2665,58.3038,5637.0
2022-02-15 14:25:00,62.57,62.58,62.52,62.53,2824.0,58.3225,58.3318,58.2759,58.2852,2824.0
2022-02-15 14:30:00,62.5,62.52,62.37,62.37,2935.0,58.2572,58.2759,58.136,58.136,2935.0
2022-02-15 14:35:00,62.37,62.39,62.25,62.28,4663.0,58.136,58.1547,58.0242,58.0521,4663.0
2022-02-15 14:40:00,62.29,62.39,62.28,62.39,4698.0,58.0615,58.1547,58.0521,58.1547,4698.0
2022-02-15 14:45:00,62.39,62.41,62.33,62.35,4498.0,58.1547,58.1733,58.0988,58.1174,4498.0
2022-02-15 14:50:00,62.33,62.37,62.28,62.37,3127.0,58.0988,58.136,58.0521,58.136,3127.0
2022-02-15 14:55:00,62.39,62.42,62.37,62.41,2603.0,58.1547,58.1826,58.136,58.1733,2603.0
2022-02-15 15:00:00,62.4,62.49,62.4,62.49,3191.0,58.164,58.2479,58.164,58.2479,3191.0
2022-02-15 15:05:00,62.5,62.5,62.42,62.43,5094.0,58.2572,58.2572,58.1826,58.192,5094.0
2022-02-15 15:10:00,62.43,62.45,62.37,62.37,9453.0,58.192,58.2106,58.136,58.136,9453.0
2022-02-15 15:15:00,62.39,62.43,62.34,62.42,8469.0,58.1547,58.192,58.1081,58.1826,8469.0
2022-02-15 15:20:00,62.42,62.56,62.42,62.55,17790.0,58.1826,58.3131,58.1826,58.3038,17790.0
2022-02-15 15:25:00,62.53,62.53,62.41,62.45,6347.0,58.2852,58.2852,58.1733,58.2106,6347.0
2022-02-15 15:30:00,62.44,62.53,62.38,62.41,14205.0,58.2013,58.2852,58.1454,58.1733,14205.0
2022-02-15 15:35:00,62.42,62.43,62.2,62.25,10462.0,58.1826,58.192,57.9776,58.0242,10462.0
2022-02-15 15:40:00,62.26,62.32,62.22,62.28,11489.0,58.0335,58.0894,57.9962,58.0521,11489.0
2022-02-15 15:45:00,62.27,62.42,62.21,62.33,14786.0,58.0428,58.1826,57.9869,58.0988,14786.0
2022-02-15 15:50:00,62.32,62.54,62.32,62.4,26473.0,58.0894,58.2945,58.0894,58.164,26473.0
2022-02-15 15:55:00,62.42,62.51,62.4,62.45,51412.0,58.1826,58.2665,58.164,58.2106,51412.0
2022-02-16 09:30:00,62.79,63.6,62.79,63.44,10711.0,58.5275,59.2825,58.5275,59.1334,10711.0
2022-02-16 09:35:00,63.3,63.43,63.24,63.33,4300.0,59.0029,59.1241,58.947,59.0309,4300.0
2022-02-16 09:40:00,63.36,63.46,63.35,63.39,1600.0,59.0588,59.152,59.0495,59.0868,1600.0
2022-02-16 09:45:00,63.5,63.57,63.42,63.42,2826.0,59.1893,59.2546,59.1148,59.1148,2826.0
2022-02-16 09:50:00,63.22,63.38,63.04,63.23,5163.0,58.9283,59.0775,58.7606,58.9377,5163.0
2022-02-16 09:55:00,63.27,63.28,63.11,63.16,3535.0,58.9749,58.9843,58.8258,58.8724,3535.0
2022-02-16 10:00:00,63.21,63.3,63.09,63.14,5295.0,58.919,59.0029,58.8072,58.8538,5295.0
2022-02-16 10:05:00,63.14,63.43,63.14,63.19,3000.0,58.8538,59.1241,58.8538,58.9004,3000.0
2022-02-16 10:10:00,63.15,63.34,63.13,63.26,6692.0,58.8631,59.0402,58.8444,58.9656,6692.0
2022-02-16 10:15:00,63.31,63.49,63.26,63.29,6017.0,59.0122,59.18,58.9656,58.9936,6017.0
2022-02-16 10:20:00,63.24,63.36,63.23,63.35,3781.0,58.947,59.0588,58.9377,59.0495,3781.0
2022-02-16 10:25:00,63.32,63.44,63.31,63.32,5396.0,59.0215,59.1334,59.0122,59.0215,5396.0
2022-02-16 10:30:00,63.34,63.44,63.3,63.4,3035.0,59.0402,59.1334,59.0029,59.0961,3035.0
2022-02-16 10:35:00,63.37,63.51,63.31,63.31,4937.0,59.0682,59.1987,59.0122,59.0122,4937.0
2022-02-16 10:40:00,63.38,63.46,63.36,63.36,5844.0,59.0775,59.152,59.0588,59.0588,5844.0
2022-02-16 10:45:00,63.38,63.41,63.29,63.32,3883.0,59.0775,59.1054,58.9936,59.0215,3883.0
2022-02-16 10:50:00,63.31,63.45,63.31,63.32,2000.0,59.0122,59.1427,59.0122,59.0215,2000.0
2022-02-16 10:55:00,63.32,63.33,63.2,63.2,4685.0,59.0215,59.0309,58.9097,58.9097,4685.0
2022-02-16 11:00:00,63.2,63.36,63.2,63.27,11191.0,58.9097,59.0588,58.9097,58.9749,11191.0
2022-02-16 11:05:00,63.26,63.27,63.17,63.18,4814.0,58.9656,58.9749,58.8817,58.8911,4814.0
2022-02-16 11:10:00,63.01,63.08,62.97,62.98,2349.0,58.7326,58.7978,58.6953,58.7046,2349.0
2022-02-16 11:15:00,63.0,63.1,62.97,62.98,2000.0,58.7233,58.8165,58.6953,58.7046,2000.0
2022-02-16 11:20:00,62.95,63.12,62.95,63.12,3550.0,58.6767,58.8351,58.6767,58.8351,3550.0
2022-02-16 11:25:00,63.11,63.14,63.11,63.14,1200.0,58.8258,58.8538,58.8258,58.8538,1200.0
2022-02-16 11:30:00,63.18,63.2,63.09,63.2,2481.0,58.8911,58.9097,58.8072,58.9097,2481.0
2022-02-16 11:35:00,63.19,63.19,63.1,63.11,1843.0,58.9004,58.9004,58.8165,58.8258,1843.0
2022-02-16 11:40:00,63.13,63.13,63.04,63.13,2295.0,58.8444,58.8444,58.7606,58.8444,2295.0
2022-02-16 11:45:00,63.17,63.19,63.08,63.13,1901.0,58.8817,58.9004,58.7978,58.8444,1901.0
2022-02-16 11:50:00,63.13,63.17,63.08,63.16,3947.0,58.8444,58.8817,58.7978,58.8724,3947.0
2022-02-16 11:55:00,63.16,63.25,63.16,63.16,7703.0,58.8724,58.9563,58.8724,58.8724,7703.0
2022-02-16 12:00:00,63.15,63.19,63.04,63.05,3200.0,58.8631,58.9004,58.7606,58.7699,3200.0
2022-02-16 12:05:00,63.02,63.1,63.02,63.08,3244.0,58.7419,58.8165,58.7419,58.7978,3244.0
2022-02-16 12:10:00,63.04,63.13,63.0,63.08,18568.0,58.7606,58.8444,58.7233,58.7978,18568.0
2022-02-16 12:15:00,63.08,63.22,63.08,63.11,3324.0,58.7978,58.9283,58.7978,58.8258,3324.0
2022-02-16 12:20:00,63.12,63.2,63.12,63.17,2705.0,58.8351,58.9097,58.8351,58.8817,2705.0
2022-02-16 12:25:00,63.13,63.14,63.03,63.07,3500.0,58.8444,58.8538,58.7512,58.7885,3500.0
2022-02-16 12:30:00,63.05,63.1,62.97,63.07,15685.0,58.7699,58.8165,58.6953,58.7885,15685.0
2022-02-16 12:35:00,63.03,63.06,62.9,62.99,8187.0,58.7512,58.7792,58.6301,58.714,8187.0
2022-02-16 12:40:00,63.01,63.1,62.99,63.04,4487.0,58.7326,58.8165,58.714,58.7606,4487.0
2022-02-16 12:45:00,63.04,63.12,63.0,63.08,2600.0,58.7606,58.8351,58.7233,58.7978,2600.0
2022-02-16 12:50:00,63.08,63.13,63.06,63.08,2102.0,58.7978,58.8444,58.7792,58.7978,2102.0
2022-02-16 12:55:00,63.08,63.16,63.08,63.11,1903.0,58.7978,58.8724,58.7978,58.8258,1903.0
2022-02-16 13:00:00,63.11,63.12,63.09,63.09,1452.0,58.8258,58.8351,58.8072,58.8072,1452.0
2022-02-16 13:05:00,63.09,63.19,63.04,63.15,58591.0,58.8072,58.9004,58.7606,58.8631,58591.0
2022-02-16 13:10:00,63.16,63.19,63.14,63.18,2963.0,58.8724,58.9004,58.8538,58.8911,2963.0
2022-02-16 13:15:00,63.18,63.25,63.16,63.17,2300.0,58.8911,58.9563,58.8724,58.8817,2300.0
2022-02-16 13:20:00,63.18,63.23,63.13,63.16,5194.0,58.8911,58.9377,58.8444,58.8724,5194.0
2022-02-16 13:25:00,63.16,63.17,63.01,63.01,2358.0,58.8724,58.8817,58.7326,58.7326,2358.0
2022-02-16 13:30:00,62.99,63.05,62.96,63.0,4968.0,58.714,58.7699,58.686,58.7233,4968.0
2022-02-16 13:35:00,62.97,63.07,62.96,63.01,6221.0,58.6953,58.7885,58.686,58.7326,6221.0
2022-02-16 13:40:00,62.95,62.97,62.87,62.89,2088.0,58.6767,58.6953,58.6021,58.6207,2088.0
2022-02-16 13:45:00,62.89,62.95,62.87,62.92,1800.0,58.6207,58.6767,58.6021,58.6487,1800.0
2022-02-16 13:50:00,62.91,62.96,62.87,62.89,2995.0,58.6394,58.686,58.6021,58.6207,2995.0
2022-02-16 13:55:00,62.89,62.96,62.82,62.96,8167.0,58.6207,58.686,58.5555,58.686,8167.0
2022-02-16 14:00:00,62.96,63.12,62.82,62.99,4303.0,58.686,58.8351,58.5555,58.714,4303.0
2022-02-16 14:05:00,63.03,63.12,62.92,63.11,5553.0,58.7512,58.8351,58.6487,58.8258,5553.0
2022-02-16 14:10:00,63.04,63.06,62.91,62.93,10202.0,58.7606,58.7792,58.6394,58.658,10202.0
2022-02-16 14:15:00,62.91,63.28,62.91,63.28,6800.0,58.6394,58.9843,58.6394,58.9843,6800.0
2022-02-16 14:20:00,63.25,63.45,63.25,63.44,4887.0,58.9563,59.1427,58.9563,59.1334,4887.0
2022-02-16 14:25:00,63.42,63.48,63.4,63.48,3628.0,59.1148,59.1707,59.0961,59.1707,3628.0
2022-02-16 14:30:00,63.5,63.57,63.48,63.49,7625.0,59.1893,59.2546,59.1707,59.18,7625.0
2022-02-16 14:35:00,63.51,63.53,63.44,63.47,4717.0,59.1987,59.2173,59.1334,59.1614,4717.0
2022-02-16 14:40:00,63.48,63.49,63.33,63.45,9973.0,59.1707,59.18,59.0309,59.1427,9973.0
2022-02-16 14:45:00,63.44,63.47,63.32,63.32,6996.0,59.1334,59.1614,59.0215,59.0215,6996.0
2022-02-16 14:50:00,63.32,63.34,63.25,63.29,5332.0,59.0215,59.0402,58.9563,58.9936,5332.0
2022-02-16 14:55:00,63.26,63.26,63.16,63.24,18909.0,58.9656,58.9656,58.8724,58.947,18909.0
2022-02-16 15:00:00,63.26,63.27,63.17,63.27,20742.0,58.9656,58.9749,58.8817,58.9749,20742.0
2022-02-16 15:05:00,63.27,63.32,63.25,63.26,4288.0,58.9749,59.0215,58.9563,58.9656,4288.0
2022-02-16 15:10:00,63.25,63.26,63.14,63.15,13913.0,58.9563,58.9656,58.8538,58.8631,13913.0
2022-02-16 15:15:00,63.16,63.2,63.07,63.09,24838.0,58.8724,58.9097,58.7885,58.8072,24838.0
2022-02-16 15:20:00,63.08,63.08,62.9,62.98,29811.0,58.7978,58.7978,58.6301,58.7046,29811.0
2022-02-16 15:25:00,62.98,63.02,62.89,62.92,16754.0,58.7046,58.7419,58.6207,58.6487,16754.0
2022-02-16 15:30:00,62.92,62.96,62.82,62.9,37011.0,58.6487,58.686,58.5555,58.6301,37011.0
2022-02-16 15:35:00,62.92,63.12,62.9,63.1,14810.0,58.6487,58.8351,58.6301,58.8165,14810.0
2022-02-16 15:40:00,63.09,63.21,63.07,63.13,23717.0,58.8072,58.919,58.7885,58.8444,23717.0
2022-02-16 15:45:00,63.12,63.31,63.09,63.27,35766.0,58.8351,59.0122,58.8072,58.9749,35766.0
2022-02-16 15:50:00,63.27,63.34,63.19,63.2,57825.0,58.9749,59.0402,58.9004,58.9097,57825.0
2022-02-16 15:55:00,63.2,63.2,62.94,62.98,99138.0,58.9097,58.9097,58.6673,58.7046,99138.0
2022-02-17 09:30:00,63.09,63.29,63.0,63.29,11144.0,58.8072,58.9936,58.7233,58.9936,11144.0
2022-02-17 09:35:00,63.0,63.14,62.89,63.14,1197.0,58.7233,58.8538,58.6207,58.8538,1197.0
2022-02-17 09:40:00,63.26,63.4,63.26,63.35,937.0,58.9656,59.0961,58.9656,59.0495,937.0
2022-02-17 09:45:00,63.51,63.51,63.2,63.3,2765.0,59.1987,59.1987,58.9097,59.0029,2765.0
2022-02-17 09:50:00,63.26,63.35,63.19,63.33,1606.0,58.9656,59.0495,58.9004,59.0309,1606.0
2022-02-17 09:55:00,63.2,63.26,63.04,63.06,22886.0,58.9097,58.9656,58.7606,58.7792,22886.0
2022-02-17 10:00:00,63.01,63.03,62.88,62.99,26624.0,58.7326,58.7512,58.6114,58.714,26624.0
2022-02-17 10:05:00,62.99,63.15,62.87,62.87,13332.0,58.714,58.8631,58.6021,58.6021,13332.0
2022-02-17 10:10:00,62.9,63.11,62.9,63.1,3590.0,58.6301,58.8258,58.6301,58.8165,3590.0
2022-02-17 10:15:00,63.09,63.17,63.05,63.14,2719.0,58.8072,58.8817,58.7699,58.8538,2719.0
2022-02-17 10:20:00,63.11,63.11,62.98,63.04,2100.0,58.8258,58.8258,58.7046,58.7606,2100.0
2022-02-17 10:25:00,63.04,63.12,62.9,63.02,16580.0,58.7606,58.8351,58.6301,58.7419,16580.0
2022-02-17 10:30:00,62.98,63.03,62.91,62.92,5687.0,58.7046,58.7512,58.6394,58.6487,5687.0
2022-02-17 10:35:00,62.9,63.08,62.9,63.06,8234.0,58.6301,58.7978,58.6301,58.7792,8234.0
2022-02-17 10:40:00,63.05,63.1,62.98,63.1,4881.0,58.7699,58.8165,58.7046,58.8165,4881.0
2022-02-17 10:45:00,63.1,63.13,62.95,62.95,6118.0,58.8165,58.8444,58.6767,58.6767,6118.0
2022-02-17 10:50:00,62.99,63.01,62.87,62.91,66454.0,58.714,58.7326,58.6021,58.6394,66454.0
2022-02-17 10:55:00,62.9,62.96,62.89,62.94,18025.0,58.6301,58.686,58.6207,58.6673,18025.0
2022-02-17 11:00:00,62.96,62.98,62.9,62.9,18797.0,58.686,58.7046,58.6301,58.6301,18797.0
2022-02-17 11:05:00,62.92,63.11,62.92,62.97,2462.0,58.6487,58.8258,58.6487,58.6953,2462.0
2022-02-17 11:10:00,63.0,63.08,62.96,63.07,2174.0,58.7233,58.7978,58.686,58.7885,2174.0
2022-02-17 11:15:00,63.07,63.11,63.03,63.04,7368.0,58.7885,58.8258,58.7512,58.7606,7368.0
2022-02-17 11:20:00,63.02,63.1,63.0,63.09,2900.0,58.7419,58.8165,58.7233,58.8072,2900.0
2022-02-17 11:25:00,62.98,63.07,62.97,62.99,9400.0,58.7046,58.7885,58.6953,58.714,9400.0
2022-02-17 11:30:00,63.05,63.17,63.0,63.13,5356.0,58.7699,58.8817,58.7233,58.8444,5356.0
2022-02-17 11:35:00,63.13,63.13,62.93,62.99,3108.0,58.8444,58.8444,58.658,58.714,3108.0
2022-02-17 11:40:00,62.96,63.01,62.9,62.99,6809.0,58.686,58.7326,58.6301,58.714,6809.0
2022-02-17 11:45:00,62.98,63.04,62.93,62.99,2520.0,58.7046,58.7606,58.658,58.714,2520.0
2022-02-17 11:50:00,62.99,63.03,62.98,63.02,2278.0,58.714,58.7512,58.7046,58.7419,2278.0
2022-02-17 11:55:00,63.03,63.12,63.03,63.04,3090.0,58.7512,58.8351,58.7512,58.7606,3090.0
2022-02-17 12:00:00,63.08,63.11,62.98,63.09,3152.0,58.7978,58.8258,58.7046,58.8072,3152.0
2022-02-17 12:05:00,63.09,63.16,63.09,63.14,5356.0,58.8072,58.8724,58.8072,58.8538,5356.0
2022-02-17 12:10:00,63.15,63.22,63.14,63.19,4119.0,58.8631,58.9283,58.8538,58.9004,4119.0
2022-02-17 12:15:00,63.17,63.24,63.16,63.17,4814.0,58.8817,58.947,58.8724,58.8817,4814.0
2022-02-17 12:20:00,63.16,63.21,63.14,63.21,1910.0,58.8724,58.919,58.8538,58.919,1910.0
2022-02-17 12:25:00,63.22,63.31,63.2,63.26,8998.0,58.9283,59.0122,58.9097,58.9656,8998.0
2022-02-17 12:30:00,63.26,63.28,63.22,63.28,5417.0,58.9656,58.9843,58.9283,58.9843,5417.0
2022-02-17 12:35:00,63.29,63.39,63.26,63.35,2828.0,58.9936,59.0868,58.9656,59.0495,2828.0
2022-02-17 12:40:00,63.32,63.4,63.3,63.4,11667.0,59.0215,59.0961,59.0029,59.0961,11667.0
2022-02-17 12:45:00,63.4,63.4,63.26,63.3,9785.0,59.0961,59.0961,58.9656,59.0029,9785.0
2022-02-17 12:50:00,63.29,63.33,63.26,63.31,2157.0,58.9936,59.0309,58.9656,59.0122,2157.0
2022-02-17 12:55:00,63.3,63.3,63.16,63.18,14650.0,59.0029,59.0029,58.8724,58.8911,14650.0
2022-02-17 13:00:00,63.2,63.22,63.09,63.09,3775.0,58.9097,58.9283,58.8072,58.8072,3775.0
2022-02-17 13:05:00,63.04,63.04,62.97,62.99,2950.0,58.7606,58.7606,58.6953,58.714,2950.0
2022-02-17 13:10:00,62.91,63.05,62.9,63.05,10237.0,58.6394,58.7699,58.6301,58.7699,10237.0
2022-02-17 13:15:00,63.0,63.17,63.0,63.1,8649.0,58.7233,58.8817,58.7233,58.8165,8649.0
2022-02-17 13:20:00,63.1,63.13,63.1,63.12,2004.0,58.8165,58.8444,58.8165,58.8351,2004.0
2022-02-17 13:25:00,63.12,63.12,63.07,63.1,21613.0,58.8351,58.8351,58.7885,58.8165,21613.0
2022-02-17 13:30:00,63.1,63.17,63.09,63.15,4164.0,58.8165,58.8817,58.8072,58.8631,4164.0
2022-02-17 13:35:00,63.14,63.15,63.09,63.1,5721.0,58.8538,58.8631,58.8072,58.8165,5721.0
2022-02-17 13:40:00,63.1,63.13,63.07,63.1,6650.0,58.8165,58.8444,58.7885,58.8165,6650.0
2022-02-17 13:45:00,63.1,63.14,63.07,63.12,21804.0,58.8165,58.8538,58.7885,58.8351,21804.0
2022-02-17 13:50:00,63.18,63.23,63.16,63.23,1354.0,58.8911,58.9377,58.8724,58.9377,1354.0
2022-02-17 13:55:00,63.23,63.26,63.21,63.22,2518.0,58.9377,58.9656,58.919,58.9283,2518.0
2022-02-17 14:00:00,63.19,63.2,63.12,63.15,2615.0,58.9004,58.9097,58.8351,58.8631,2615.0
2022-02-17 14:05:00,63.14,63.14,63.09,63.1,4277.0,58.8538,58.8538,58.8072,58.8165,4277.0
2022-02-17 14:10:00,63.1,63.11,62.97,62.97,5705.0,58.8165,58.8258,58.6953,58.6953,5705.0
2022-02-17 14:15:00,62.94,63.12,62.92,63.09,6385.0,58.6673,58.8351,58.6487,58.8072,6385.0
2022-02-17 14:20:00,63.04,63.05,62.94,62.94,2052.0,58.7606,58.7699,58.6673,58.6673,2052.0
2022-02-17 14:25:00,62.93,63.04,62.91,63.02,3744.0,58.658,58.7606,58.6394,58.7419,3744.0
2022-02-17 14:30:00,63.03,63.03,62.92,62.93,1544.0,58.7512,58.7512,58.6487,58.658,1544.0
2022-02-17 14:35:00,62.92,62.96,62.87,62.91,2981.0,58.6487,58.686,58.6021,58.6394,2981.0
2022-02-17 14:40:00,62.9,62.93,62.87,62.87,2029.0,58.6301,58.658,58.6021,58.6021,2029.0
2022-02-17 14:45:00,62.88,62.93,62.87,62.93,2322.0,58.6114,58.658,58.6021,58.658,2322.0
2022-02-17 14:50:00,62.94,62.94,62.8,62.8,4072.0,58.6673,58.6673,58.5368,58.5368,4072.0
2022-02-17 14:55:00,62.81,62.82,62.65,62.69,4908.0,58.5462,58.5555,58.397,58.4343,4908.0
2022-02-17 15:00:00,62.69,62.75,62.66,62.66,4007.0,58.4343,58.4902,58.4064,58.4064,4007.0
2022-02-17 15:05:00,62.68,62.72,62.65,62.67,1940.0,58.425,58.4623,58.397,58.4157,1940.0
2022-02-17 15:10:00,62.67,62.72,62.6,62.61,4850.0,58.4157,58.4623,58.3504,58.3597,4850.0
2022-02-17 15:15:00,62.62,62.63,62.5,62.59,16283.0,58.3691,58.3784,58.2572,58.3411,16283.0
2022-02-17 15:20:00,62.64,62.71,62.57,62.6,3986.0,58.3877,58.453,58.3225,58.3504,3986.0
2022-02-17 15:25:00,62.65,62.71,62.62,62.68,3573.0,58.397,58.453,58.3691,58.425,3573.0
2022-02-17 15:30:00,62.71,62.76,62.59,62.62,23902.0,58.453,58.4996,58.3411,58.3691,23902.0
2022-02-17 15:35:00,62.61,62.79,62.61,62.76,11650.0,58.3597,58.5275,58.3597,58.4996,11650.0
2022-02-17 15:40:00,62.72,62.8,62.68,62.74,9607.0,58.4623,58.5368,58.425,58.4809,9607.0
2022-02-17 15:45:00,62.75,62.86,62.75,62.81,17005.0,58.4902,58.5928,58.4902,58.5462,17005.0
2022-02-17 15:50:00,62.83,62.83,62.56,62.59,61189.0,58.5648,58.5648,58.3131,58.3411,61189.0
2022-02-17 15:55:00,62.6,62.67,62.44,62.45,120745.0,58.3504,58.4157,58.2013,58.2106,120745.0
2022-02-18 09:30:00,61.9,62.36,61.9,62.08,9075.0,57.6979,58.1267,57.6979,57.8657,9075.0
2022-02-18 09:35:00,62.05,62.27,62.01,62.26,1509.0,57.8378,58.0428,57.8005,58.0335,1509.0
2022-02-18 09:40:00,62.38,62.38,62.04,62.06,6647.0,58.1454,58.1454,57.8284,57.8471,6647.0
2022-02-18 09:45:00,62.06,62.41,61.87,62.32,14200.0,57.8471,58.1733,57.67,58.0894,14200.0
2022-02-18 09:50:00,62.32,62.46,62.32,62.38,34672.0,58.0894,58.2199,58.0894,58.1454,34672.0
2022-02-18 09:55:00,62.43,62.52,62.32,62.47,19334.0,58.192,58.2759,58.0894,58.2293,19334.0
2022-02-18 10:00:00,62.48,62.51,62.29,62.37,10985.0,58.2386,58.2665,58.0615,58.136,10985.0
2022-02-18 10:05:00,62.36,62.59,62.32,62.59,9284.0,58.1267,58.3411,58.0894,58.3411,9284.0
2022-02-18 10:10:00,62.58,62.77,62.58,62.6,10714.0,58.3318,58.5089,58.3318,58.3504,10714.0
2022-02-18 10:15:00,62.6,62.7,62.41,62.56,12708.0,58.3504,58.4436,58.1733,58.3131,12708.0
2022-02-18 10:20:00,62.55,62.55,62.37,62.37,2608.0,58.3038,58.3038,58.136,58.136,2608.0
2022-02-18 10:25:00,62.45,62.64,62.45,62.52,2791.0,58.2106,58.3877,58.2106,58.2759,2791.0
2022-02-18 10:30:00,62.54,62.55,62.28,62.45,2676.0,58.2945,58.3038,58.0521,58.2106,2676.0
2022-02-18 10:35:00,62.44,62.53,62.38,62.43,11984.0,58.2013,58.2852,58.1454,58.192,11984.0
2022-02-18 10:40:00,62.38,62.43,62.31,62.38,2809.0,58.1454,58.192,58.0801,58.1454,2809.0
2022-02-18 10:45:00,62.39,62.42,62.34,62.42,2745.0,58.1547,58.1826,58.1081,58.1826,2745.0
2022-02-18 10:50:00,62.42,62.48,62.34,62.34,4438.0,58.1826,58.2386,58.1081,58.1081,4438.0
2022-02-18 10:55:00,62.36,62.37,62.18,62.21,6405.0,58.1267,58.136,57.9589,57.9869,6405.0
2022-02-18 11:00:00,62.23,62.29,61.98,62.03,8604.0,58.0055,58.0615,57.7725,57.8191,8604.0
2022-02-18 11:05:00,62.03,62.1,61.95,62.06,5247.0,57.8191,57.8844,57.7446,57.8471,5247.0
2022-02-18 11:10:00,62.08,62.27,62.08,62.18,6898.0,57.8657,58.0428,57.8657,57.9589,6898.0
2022-02-18 11:15:00,62.16,62.21,62.06,62.18,4669.0,57.9403,57.9869,57.8471,57.9589,4669.0
2022-02-18 11:20:00,62.22,62.4,62.22,62.37,2750.0,57.9962,58.164,57.9962,58.136,2750.0
2022-02-18 11:25:00,62.39,62.46,62.3,62.31,3554.0,58.1547,58.2199,58.0708,58.0801,3554.0
2022-02-18 11:30:00,62.27,62.28,62.13,62.13,6578.0,58.0428,58.0521,57.9123,57.9123,6578.0
2022-02-18 11:35:00,62.13,62.22,62.1,62.2,5464.0,57.9123,57.9962,57.8844,57.9776,5464.0
2022-02-18 11:40:00,62.19,62.19,62.05,62.08,2929.0,57.9683,57.9683,57.8378,57.8657,2929.0
2022-02-18 11:45:00,62.07,62.12,62.0,62.04,4912.0,57.8564,57.903,57.7912,57.8284,4912.0
2022-02-18 11:50:00,62.06,62.06,61.87,61.87,7744.0,57.8471,57.8471,57.67,57.67,7744.0
2022-02-18 11:55:00,61.89,61.89,61.62,61.62,12254.0,57.6886,57.6886,57.437,57.437,12254.0
2022-02-18 12:00:00,61.64,61.67,61.62,61.65,8777.0,57.4556,57.4836,57.437,57.4649,8777.0
2022-02-18 12:05:00,61.67,61.67,61.57,61.62,4853.0,57.4836,57.4836,57.3903,57.437,4853.0
2022-02-18 12:10:00,61.58,61.67,61.53,61.53,4123.0,57.3997,57.4836,57.3531,57.3531,4123.0
2022-02-18 12:15:00,61.59,61.77,61.58,61.73,4800.0,57.409,57.5768,57.3997,57.5395,4800.0
2022-02-18 12:20:00,61.73,61.83,61.73,61.78,4825.0,57.5395,57.6327,57.5395,57.5861,4825.0
2022-02-18 12:25:00,61.8,61.87,61.8,61.8,2040.0,57.6047,57.67,57.6047,57.6047,2040.0
2022-02-18 12:30:00,61.78,61.81,61.59,61.7,10653.0,57.5861,57.6141,57.409,57.5115,10653.0
2022-02-18 12:35:00,61.74,61.74,61.62,61.64,2570.0,57.5488,57.5488,57.437,57.4556,2570.0
2022-02-18 12:40:00,61.64,61.75,61.64,61.68,7587.0,57.4556,57.5581,57.4556,57.4929,7587.0
2022-02-18 12:45:00,61.66,61.68,61.51,61.53,9452.0,57.4742,57.4929,57.3344,57.3531,9452.0
2022-02-18 12:50:00,61.51,61.71,61.51,61.66,7204.0,57.3344,57.5208,57.3344,57.4742,7204.0
2022-02-18 12:55:00,61.65,61.68,61.6,61.63,7959.0,57.4649,57.4929,57.4183,57.4463,7959.0
2022-02-18 13:00:00,61.64,61.64,61.5,61.55,24721.0,57.4556,57.4556,57.3251,57.3717,24721.0
2022-02-18 13:05:00,61.54,61.54,61.39,61.51,23166.0,57.3624,57.3624,57.2226,57.3344,23166.0
2022-02-18 13:10:00,61.52,61.53,61.44,61.52,7103.0,57.3437,57.3531,57.2692,57.3437,7103.0
2022-02-18 13:15:00,61.51,61.53,61.35,61.36,6524.0,57.3344,57.3531,57.1853,57.1946,6524.0
2022-02-18 13:20:00,61.36,61.65,61.35,61.63,10231.0,57.1946,57.4649,57.1853,57.4463,10231.0
2022-02-18 13:25:00,61.62,61.64,61.48,61.61,17584.0,57.437,57.4556,57.3065,57.4276,17584.0
2022-02-18 13:30:00,61.61,61.7,61.61,61.7,1411.0,57.4276,57.5115,57.4276,57.5115,1411.0
2022-02-18 13:35:00,61.71,61.79,61.64,61.77,4220.0,57.5208,57.5954,57.4556,57.5768,4220.0
2022-02-18 13:40:00,61.77,61.84,61.76,61.8,3872.0,57.5768,57.642,57.5674,57.6047,3872.0
2022-02-18 13:45:00,61.88,61.98,61.88,61.98,5952.0,57.6793,57.7725,57.6793,57.7725,5952.0
2022-02-18 13:50:00,62.0,62.12,62.0,62.04,4684.0,57.7912,57.903,57.7912,57.8284,4684.0
2022-02-18 13:55:00,62.01,62.03,61.96,61.98,3018.0,57.8005,57.8191,57.7539,57.7725,3018.0
2022-02-18 14:00:00,61.99,62.07,61.95,62.07,7010.0,57.7818,57.8564,57.7446,57.8564,7010.0
2022-02-18 14:05:00,62.08,62.08,61.9,62.0,4734.0,57.8657,57.8657,57.6979,57.7912,4734.0
2022-02-18 14:10:00,61.99,62.01,61.96,61.97,2195.0,57.7818,57.8005,57.7539,57.7632,2195.0
2022-02-18 14:15:00,61.98,62.19,61.98,62.17,4730.0,57.7725,57.9683,57.7725,57.9496,4730.0
2022-02-18 14:20:00,62.2,62.23,62.17,62.23,5381.0,57.9776,58.0055,57.9496,58.0055,5381.0
2022-02-18 14:25:00,62.22,62.31,62.14,62.31,4419.0,57.9962,58.0801,57.9217,58.0801,4419.0
2022-02-18 14:30:00,62.29,62.38,62.26,62.26,6832.0,58.0615,58.1454,58.0335,58.0335,6832.0
2022-02-18 14:35:00,62.26,62.26,62.16,62.18,4864.0,58.0335,58.0335,57.9403,57.9589,4864.0
2022-02-18 14:40:00,62.14,62.16,62.09,62.13,3013.0,57.9217,57.9403,57.875,57.9123,3013.0
2022-02-18 14:45:00,62.13,62.13,62.05,62.07,3124.0,57.9123,57.9123,57.8378,57.8564,3124.0
2022-02-18 14:50:00,62.04,62.26,62.03,62.25,5304.0,57.8284,58.0335,57.8191,58.0242,5304.0
2022-02-18 14:55:00,62.28,62.34,62.25,62.34,4747.0,58.0521,58.1081,58.0242,58.1081,4747.0
2022-02-18 15:00:00,62.32,62.4,62.17,62.18,5710.0,58.0894,58.164,57.9496,57.9589,5710.0
2022-02-18 15:05:00,62.2,62.23,62.06,62.14,3257.0,57.9776,58.0055,57.8471,57.9217,3257.0
2022-02-18 15:10:00,62.15,62.25,62.07,62.17,6191.0,57.931,58.0242,57.8564,57.9496,6191.0
2022-02-18 15:15:00,62.14,62.17,62.04,62.04,4454.0,57.9217,57.9496,57.8284,57.8284,4454.0
2022-02-18 15:20:00,62.07,62.13,62.01,62.01,4820.0,57.8564,57.9123,57.8005,57.8005,4820.0
2022-02-18 15:25:00,62.01,62.05,61.92,61.92,6697.0,57.8005,57.8378,57.7166,57.7166,6697.0
2022-02-18 15:30:00,61.92,61.92,61.74,61.82,6058.0,57.7166,57.7166,57.5488,57.6234,6058.0
2022-02-18 15:35:00,61.81,61.92,61.78,61.86,9567.0,57.6141,57.7166,57.5861,57.6607,9567.0
2022-02-18 15:40:00,61.89,62.11,61.89,62.03,8979.0,57.6886,57.8937,57.6886,57.8191,8979.0
2022-02-18 15:45:00,62.06,62.18,61.9,62.02,17447.0,57.8471,57.9589,57.6979,57.8098,17447.0
2022-02-18 15:50:00,61.99,62.04,61.83,61.99,30174.0,57.7818,57.8284,57.6327,57.7818,30174.0
2022-02-18 15:55:00,62.02,62.14,62.01,62.09,62833.0,57.8098,57.9217,57.8005,57.875,62833.0
2022-02-22 09:30:00,63.49,63.59,62.55,62.56,23049.0,59.18,59.2732,58.3038,58.3131,23049.0
2022-02-22 09:35:00,62.57,62.79,62.31,62.33,8703.0,58.3225,58.5275,58.0801,58.0988,8703.0
2022-02-22 09:40:00,62.39,62.86,62.38,62.4,18250.0,58.1547,58.5928,58.1454,58.164,18250.0
2022-02-22 09:45:00,62.33,62.54,62.31,62.38,15057.0,58.0988,58.2945,58.0801,58.1454,15057.0
2022-02-22 09:50:00,62.32,62.43,62.21,62.34,10098.0,58.0894,58.192,57.9869,58.1081,10098.0
2022-02-22 09:55:00,62.34,62.35,62.07,62.11,10807.0,58.1081,58.1174,57.8564,57.8937,10807.0
2022-02-22 10:00:00,62.11,62.11,61.59,61.79,17936.0,57.8937,57.8937,57.409,57.5954,17936.0
2022-02-22 10:05:00,61.82,61.83,61.59,61.72,6006.0,57.6234,57.6327,57.409,57.5302,6006.0
2022-02-22 10:10:00,61.71,61.79,61.52,61.7,11919.0,57.5208,57.5954,57.3437,57.5115,11919.0
2022-02-22 10:15:00,61.76,61.97,61.72,61.94,10893.0,57.5674,57.7632,57.5302,57.7352,10893.0
2022-02-22 10:20:00,61.94,61.94,61.65,61.75,8863.0,57.7352,57.7352,57.4649,57.5581,8863.0
2022-02-22 10:25:00,61.72,61.86,61.64,61.81,12766.0,57.5302,57.6607,57.4556,57.6141,12766.0
2022-02-22 10:30:00,61.76,61.81,61.67,61.76,12274.0,57.5674,57.6141,57.4836,57.5674,12274.0
2022-02-22 10:35:00,61.76,61.99,61.72,61.96,12397.0,57.5674,57.7818,57.5302,57.7539,12397.0
2022-02-22 10:40:00,61.92,61.97,61.8,61.97,8445.0,57.7166,57.7632,57.6047,57.7632,8445.0
2022-02-22 10:45:00,61.99,62.0,61.79,61.79,18216.0,57.7818,57.7912,57.5954,57.5954,18216.0
2022-02-22 10:50:00,61.78,61.84,61.66,61.73,8344.0,57.5861,57.642,57.4742,57.5395,8344.0
2022-02-22 10:55:00,61.67,61.67,61.5,61.55,10469.0,57.4836,57.4836,57.3251,57.3717,10469.0
2022-02-22 11:00:00,61.55,61.62,61.51,61.62,17706.0,57.3717,57.437,57.3344,57.437,17706.0
2022-02-22 11:05:00,61.63,61.67,61.43,61.44,14889.0,57.4463,57.4836,57.2599,57.2692,14889.0
2022-02-22 11:10:00,61.41,61.57,61.41,61.45,6630.0,57.2412,57.3903,57.2412,57.2785,6630.0
2022-02-22 11:15:00,61.49,61.62,61.41,61.62,19740.0,57.3158,57.437,57.2412,57.437,19740.0
2022-02-22 11:20:00,61.63,61.71,61.61,61.67,5227.0,57.4463,57.5208,57.4276,57.4836,5227.0
2022-02-22 11:25:00,61.66,61.85,61.62,61.76,31761.0,57.4742,57.6513,57.437,57.5674,31761.0
2022-02-22 11:30:00,61.8,61.89,61.72,61.82,5619.0,57.6047,57.6886,57.5302,57.6234,5619.0
2022-02-22 11:35:00,61.81,61.81,61.67,61.7,5258.0,57.6141,57.6141,57.4836,57.5115,5258.0
2022-02-22 11:40:00,61.71,61.79,61.66,61.7,16956.0,57.5208,57.5954,57.4742,57.5115,16956.0
2022-02-22 11:45:00,61.66,61.69,61.61,61.69,9117.0,57.4742,57.5022,57.4276,57.5022,9117.0
2022-02-22 11:50:00,61.71,61.77,61.32,61.32,9591.0,57.5208,57.5768,57.1573,57.1573,9591.0
2022-02-22 11:55:00,61.25,61.32,61.21,61.22,3505.0,57.0921,57.1573,57.0548,57.0641,3505.0
2022-02-22 12:00:00,61.15,61.24,61.08,61.08,8377.0,56.9989,57.0827,56.9336,56.9336,8377.0
2022-02-22 12:05:00,61.09,61.11,60.87,60.98,14268.0,56.9429,56.9616,56.7379,56.8404,14268.0
2022-02-22 12:10:00,60.95,60.95,60.77,60.85,6619.0,56.8124,56.8124,56.6447,56.7192,6619.0
2022-02-22 12:15:00,60.84,60.86,60.75,60.77,9884.0,56.7099,56.7285,56.626,56.6447,9884.0
2022-02-22 12:20:00,60.77,60.86,60.69,60.7,10242.0,56.6447,56.7285,56.5701,56.5794,10242.0
2022-02-22 12:25:00,60.67,60.87,60.65,60.86,7153.0,56.5514,56.7379,56.5328,56.7285,7153.0
2022-02-22 12:30:00,60.88,60.95,60.83,60.95,15139.0,56.7472,56.8124,56.7006,56.8124,15139.0
2022-02-22 12:35:00,60.93,61.05,60.89,60.89,8142.0,56.7938,56.9056,56.7565,56.7565,8142.0
2022-02-22 12:40:00,60.9,60.91,60.73,60.77,11457.0,56.7658,56.7752,56.6074,56.6447,11457.0
2022-02-22 12:45:00,60.79,60.83,60.69,60.7,7460.0,56.6633,56.7006,56.5701,56.5794,7460.0
2022-02-22 12:50:00,60.69,60.74,60.62,60.62,6696.0,56.5701,56.6167,56.5048,56.5048,6696.0
2022-02-22 12:55:00,60.64,60.66,60.53,60.53,9758.0,56.5235,56.5421,56.4209,56.4209,9758.0
2022-02-22 13:00:00,60.54,60.63,60.45,60.63,10062.0,56.4303,56.5142,56.3464,56.5142,10062.0
2022-02-22 13:05:00,60.65,60.73,60.63,60.66,6712.0,56.5328,56.6074,56.5142,56.5421,6712.0
2022-02-22 13:10:00,60.67,60.79,60.67,60.71,6651.0,56.5514,56.6633,56.5514,56.5887,6651.0
2022-02-22 13:15:00,60.73,60.73,60.48,60.49,6262.0,56.6074,56.6074,56.3743,56.3837,6262.0
2022-02-22 13:20:00,60.48,60.58,60.48,60.55,6858.0,56.3743,56.4676,56.3743,56.4396,6858.0
2022-02-22 13:25:00,60.56,60.58,60.48,60.49,11409.0,56.4489,56.4676,56.3743,56.3837,11409.0
2022-02-22 13:30:00,60.44,60.51,60.38,60.4,10328.0,56.3371,56.4023,56.2811,56.2998,10328.0
2022-02-22 13:35:00,60.36,60.36,60.02,60.04,10421.0,56.2625,56.2625,55.9456,55.9642,10421.0
2022-02-22 13:40:00,60.03,60.08,59.76,59.78,13596.0,55.9549,56.0015,55.7032,55.7219,13596.0
2022-02-22 13:45:00,59.74,59.78,59.67,59.67,6965.0,55.6846,55.7219,55.6193,55.6193,6965.0
2022-02-22 13:50:00,59.67,59.76,59.45,59.51,25351.0,55.6193,55.7032,55.4143,55.4702,25351.0
2022-02-22 13:55:00,59.54,59.96,59.53,59.96,18016.0,55.4982,55.8896,55.4888,55.8896,18016.0
2022-02-22 14:00:00,59.95,60.1,59.83,60.08,30350.0,55.8803,56.0201,55.7685,56.0015,30350.0
2022-02-22 14:05:00,60.06,60.1,59.9,59.93,12687.0,55.9829,56.0201,55.8337,55.8617,12687.0
2022-02-22 14:10:00,59.94,60.12,59.91,60.11,13117.0,55.871,56.0388,55.843,56.0295,13117.0
2022-02-22 14:15:00,60.13,60.24,60.12,60.19,35342.0,56.0481,56.1506,56.0388,56.104,35342.0
2022-02-22 14:20:00,60.2,60.28,60.03,60.11,15380.0,56.1133,56.1879,55.9549,56.0295,15380.0
2022-02-22 14:25:00,60.15,60.53,60.15,60.45,7028.0,56.0667,56.4209,56.0667,56.3464,7028.0
2022-02-22 14:30:00,60.47,60.51,60.27,60.29,23319.0,56.365,56.4023,56.1786,56.1972,23319.0
2022-02-22 14:35:00,60.29,60.55,60.27,60.47,6000.0,56.1972,56.4396,56.1786,56.365,6000.0
2022-02-22 14:40:00,60.5,60.62,60.47,60.51,9476.0,56.393,56.5048,56.365,56.4023,9476.0
2022-02-22 14:45:00,60.5,60.85,60.41,60.84,8033.0,56.393,56.7192,56.3091,56.7099,8033.0
2022-02-22 14:50:00,60.86,60.99,60.81,60.96,7757.0,56.7285,56.8497,56.6819,56.8218,7757.0
2022-02-22 14:55:00,61.01,61.11,61.01,61.07,7292.0,56.8684,56.9616,56.8684,56.9243,7292.0
2022-02-22 15:00:00,61.08,61.23,61.04,61.22,8885.0,56.9336,57.0734,56.8963,57.0641,8885.0
2022-02-22 15:05:00,61.24,61.25,61.0,61.05,7476.0,57.0827,57.0921,56.859,56.9056,7476.0
2022-02-22 15:10:00,60.99,61.15,60.99,61.02,6193.0,56.8497,56.9989,56.8497,56.8777,6193.0
2022-02-22 15:15:00,61.05,61.12,60.89,60.94,10254.0,56.9056,56.9709,56.7565,56.8031,10254.0
2022-02-22 15:20:00,60.94,60.98,60.85,60.86,7472.0,56.8031,56.8404,56.7192,56.7285,7472.0
2022-02-22 15:25:00,60.85,61.11,60.84,61.02,9213.0,56.7192,56.9616,56.7099,56.8777,9213.0
2022-02-22 15:30:00,60.99,61.09,60.91,61.08,11315.0,56.8497,56.9429,56.7752,56.9336,11315.0
2022-02-22 15:35:00,61.09,61.14,60.99,61.13,10068.0,56.9429,56.9895,56.8497,56.9802,10068.0
2022-02-22 15:40:00,61.11,61.15,60.95,60.98,15486.0,56.9616,56.9989,56.8124,56.8404,15486.0
2022-02-22 15:45:00,60.95,60.95,60.81,60.84,21135.0,56.8124,56.8124,56.6819,56.7099,21135.0
2022-02-22 15:50:00,60.83,60.83,60.62,60.73,39210.0,56.7006,56.7006,56.5048,56.6074,39210.0
2022-02-22 15:55:00,60.72,60.83,60.64,60.77,82431.0,56.598,56.7006,56.5235,56.6447,82431.0
2022-02-23 09:30:00,61.17,61.54,61.08,61.54,15502.0,57.0175,57.3624,56.9336,57.3624,15502.0
2022-02-23 09:35:00,61.58,61.58,61.37,61.38,5081.0,57.3997,57.3997,57.2039,57.2132,5081.0
2022-02-23 09:40:00,61.35,61.75,61.35,61.75,6755.0,57.1853,57.5581,57.1853,57.5581,6755.0
2022-02-23 09:45:00,61.7,61.71,61.51,61.55,4396.0,57.5115,57.5208,57.3344,57.3717,4396.0
2022-02-23 09:50:00,61.55,61.67,61.39,61.39,6840.0,57.3717,57.4836,57.2226,57.2226,6840.0
2022-02-23 09:55:00,61.35,61.64,61.32,61.59,4533.0,57.1853,57.4556,57.1573,57.409,4533.0
2022-02-23 10:00:00,61.51,61.66,61.45,61.64,5397.0,57.3344,57.4742,57.2785,57.4556,5397.0
2022-02-23 10:05:00,61.63,61.64,61.46,61.54,5385.0,57.4463,57.4556,57.2878,57.3624,5385.0
2022-02-23 10:10:00,61.42,61.5,61.38,61.41,8487.0,57.2505,57.3251,57.2132,57.2412,8487.0
2022-02-23 10:15:00,61.38,61.47,61.25,61.35,15889.0,57.2132,57.2971,57.0921,57.1853,15889.0
2022-02-23 10:20:00,61.3,61.39,61.17,61.2,7437.0,57.1387,57.2226,57.0175,57.0455,7437.0
2022-02-23 10:25:00,61.18,61.21,61.04,61.05,6554.0,57.0268,57.0548,56.8963,56.9056,6554.0
2022-02-23 10:30:00,61.03,61.23,60.93,61.23,8411.0,56.887,57.0734,56.7938,57.0734,8411.0
2022-02-23 10:35:00,61.29,61.52,61.27,61.52,4826.0,57.1294,57.3437,57.1107,57.3437,4826.0
2022-02-23 10:40:00,61.52,61.58,61.36,61.48,7232.0,57.3437,57.3997,57.1946,57.3065,7232.0
2022-02-23 10:45:00,61.46,61.63,61.43,61.6,4790.0,57.2878,57.4463,57.2599,57.4183,4790.0
2022-02-23 10:50:00,61.57,61.65,61.55,61.55,4782.0,57.3903,57.4649,57.3717,57.3717,4782.0
2022-02-23 10:55:00,61.56,61.59,61.44,61.44,17459.0,57.381,57.409,57.2692,57.2692,17459.0
2022-02-23 11:00:00,61.35,61.47,61.33,61.4,8979.0,57.1853,57.2971,57.1666,57.2319,8979.0
2022-02-23 11:05:00,61.38,61.38,61.15,61.19,6276.0,57.2132,57.2132,56.9989,57.0361,6276.0
2022-02-23 11:10:00,61.21,61.29,61.19,61.26,5539.0,57.0548,57.1294,57.0361,57.1014,5539.0
2022-02-23 11:15:00,61.24,61.24,61.08,61.13,7117.0,57.0827,57.0827,56.9336,56.9802,7117.0
2022-02-23 11:20:00,61.15,61.15,60.99,61.08,10588.0,56.9989,56.9989,56.8497,56.9336,10588.0
2022-02-23 11:25:00,61.11,61.17,61.0,61.0,9947.0,56.9616,57.0175,56.859,56.859,9947.0
2022-02-23 11:30:00,60.99,61.14,60.98,61.05,9719.0,56.8497,56.9895,56.8404,56.9056,9719.0
2022-02-23 11:35:00,61.02,61.16,60.99,61.04,12218.0,56.8777,57.0082,56.8497,56.8963,12218.0
2022-02-23 11:40:00,61.06,61.1,60.96,60.97,14080.0,56.915,56.9523,56.8218,56.8311,14080.0
2022-02-23 11:45:00,60.99,61.11,60.97,61.11,7832.0,56.8497,56.9616,56.8311,56.9616,7832.0
2022-02-23 11:50:00,61.13,61.2,61.09,61.17,8599.0,56.9802,57.0455,56.9429,57.0175,8599.0
2022-02-23 11:55:00,61.16,61.29,61.16,61.26,4514.0,57.0082,57.1294,57.0082,57.1014,4514.0
2022-02-23 12:00:00,61.29,61.42,61.23,61.42,20949.0,57.1294,57.2505,57.0734,57.2505,20949.0
2022-02-23 12:05:00,61.45,61.67,61.44,61.67,9216.0,57.2785,57.4836,57.2692,57.4836,9216.0
2022-02-23 12:10:00,61.69,61.78,61.69,61.78,5694.0,57.5022,57.5861,57.5022,57.5861,5694.0
2022-02-23 12:15:00,61.83,62.02,61.82,62.02,5992.0,57.6327,57.8098,57.6234,57.8098,5992.0
2022-02-23 12:20:00,62.02,62.07,61.99,62.01,3214.0,57.8098,57.8564,57.7818,57.8005,3214.0
2022-02-23 12:25:00,62.02,62.1,61.99,62.02,7551.0,57.8098,57.8844,57.7818,57.8098,7551.0
2022-02-23 12:30:00,62.04,62.12,62.03,62.1,4645.0,57.8284,57.903,57.8191,57.8844,4645.0
2022-02-23 12:35:00,62.11,62.14,61.99,62.0,4404.0,57.8937,57.9217,57.7818,57.7912,4404.0
2022-02-23 12:40:00,62.01,62.09,62.0,62.04,3904.0,57.8005,57.875,57.7912,57.8284,3904.0
2022-02-23 12:45:00,62.02,62.04,61.9,61.92,5243.0,57.8098,57.8284,57.6979,57.7166,5243.0
2022-02-23 12:50:00,61.92,61.96,61.86,61.87,4419.0,57.7166,57.7539,57.6607,57.67,4419.0
2022-02-23 12:55:00,61.88,61.91,61.77,61.87,5277.0,57.6793,57.7073,57.5768,57.67,5277.0
2022-02-23 13:00:00,61.86,61.87,61.76,61.8,4585.0,57.6607,57.67,57.5674,57.6047,4585.0
2022-02-23 13:05:00,61.81,61.82,61.78,61.79,3933.0,57.6141,57.6234,57.5861,57.5954,3933.0
2022-02-23 13:10:00,61.8,61.81,61.61,61.64,7746.0,57.6047,57.6141,57.4276,57.4556,7746.0
2022-02-23 13:15:00,61.62,61.68,61.6,61.64,6153.0,57.437,57.4929,57.4183,57.4556,6153.0
2022-02-23 13:20:00,61.65,61.68,61.54,61.58,6592.0,57.4649,57.4929,57.3624,57.3997,6592.0
2022-02-23 13:25:00,61.59,61.61,61.4,61.4,5635.0,57.409,57.4276,57.2319,57.2319,5635.0
2022-02-23 13:30:00,61.4,61.46,61.38,61.43,7764.0,57.2319,57.2878,57.2132,57.2599,7764.0
2022-02-23 13:35:00,61.4,61.48,61.36,61.48,5446.0,57.2319,57.3065,57.1946,57.3065,5446.0
2022-02-23 13:40:00,61.49,61.57,61.48,61.56,6754.0,57.3158,57.3903,57.3065,57.381,6754.0
2022-02-23 13:45:00,61.56,61.68,61.53,61.66,7111.0,57.381,57.4929,57.3531,57.4742,7111.0
2022-02-23 13:50:00,61.67,61.69,61.5,61.53,7200.0,57.4836,57.5022,57.3251,57.3531,7200.0
2022-02-23 13:55:00,61.54,61.61,61.48,61.53,9215.0,57.3624,57.4276,57.3065,57.3531,9215.0
2022-02-23 14:00:00,61.55,61.61,61.29,61.34,6455.0,57.3717,57.4276,57.1294,57.176,6455.0
2022-02-23 14:05:00,61.32,61.49,61.28,61.49,6711.0,57.1573,57.3158,57.12,57.3158,6711.0
2022-02-23 14:10:00,61.5,61.52,61.4,61.44,7431.0,57.3251,57.3437,57.2319,57.2692,7431.0
2022-02-23 14:15:00,61.48,61.66,61.42,61.64,9872.0,57.3065,57.4742,57.2505,57.4556,9872.0
2022-02-23 14:20:00,61.64,61.7,61.49,61.51,9717.0,57.4556,57.5115,57.3158,57.3344,9717.0
2022-02-23 14:25:00,61.52,61.53,61.38,61.39,7282.0,57.3437,57.3531,57.2132,57.2226,7282.0
2022-02-23 14:30:00,61.41,61.43,61.23,61.25,10924.0,57.2412,57.2599,57.0734,57.0921,10924.0
2022-02-23 14:35:00,61.28,61.46,61.25,61.46,12475.0,57.12,57.2878,57.0921,57.2878,12475.0
2022-02-23 14:40:00,61.43,61.43,61.08,61.2,6133.0,57.2599,57.2599,56.9336,57.0455,6133.0
2022-02-23 14:45:00,61.21,61.39,61.13,61.29,7936.0,57.0548,57.2226,56.9802,57.1294,7936.0
2022-02-23 14:50:00,61.28,61.45,61.28,61.32,5215.0,57.12,57.2785,57.12,57.1573,5215.0
2022-02-23 14:55:00,61.33,61.4,61.28,61.3,6334.0,57.1666,57.2319,57.12,57.1387,6334.0
2022-02-23 15:00:00,61.31,61.33,61.18,61.19,8371.0,57.148,57.1666,57.0268,57.0361,8371.0
2022-02-23 15:05:00,61.21,61.36,61.2,61.34,6257.0,57.0548,57.1946,57.0455,57.176,6257.0
2022-02-23 15:10:00,61.35,61.39,61.34,61.39,6179.0,57.1853,57.2226,57.176,57.2226,6179.0
2022-02-23 15:15:00,61.38,61.54,61.37,61.46,9701.0,57.2132,57.3624,57.2039,57.2878,9701.0
2022-02-23 15:20:00,61.49,61.6,61.46,61.52,6643.0,57.3158,57.4183,57.2878,57.3437,6643.0
2022-02-23 15:25:00,61.52,61.58,61.46,61.53,10082.0,57.3437,57.3997,57.2878,57.3531,10082.0
2022-02-23 15:30:00,61.53,61.57,61.38,61.48,16418.0,57.3531,57.3903,57.2132,57.3065,16418.0
2022-02-23 15:35:00,61.48,61.53,61.38,61.39,16070.0,57.3065,57.3531,57.2132,57.2226,16070.0
2022-02-23 15:40:00,61.39,61.49,61.34,61.37,16511.0,57.2226,57.3158,57.176,57.2039,16511.0
2022-02-23 15:45:00,61.35,61.44,61.31,61.34,26280.0,57.1853,57.2692,57.148,57.176,26280.0
2022-02-23 15:50:00,61.33,61.44,61.2,61.25,61523.0,57.1666,57.2692,57.0455,57.0921,61523.0
2022-02-23 15:55:00,61.24,61.31,61.13,61.13,179626.0,57.0827,57.148,56.9802,56.9802,179626.0
2022-02-24 09:30:00,60.36,61.68,59.85,61.6,126256.0,56.2625,57.4929,55.7871,57.4183,126256.0
2022-02-24 09:35:00,61.59,62.28,61.38,62.28,66342.0,57.409,58.0521,57.2132,58.0521,66342.0
2022-02-24 09:40:00,62.28,63.04,62.13,62.39,32098.0,58.0521,58.7606,57.9123,58.1547,32098.0
2022-02-24 09:45:00,62.24,62.42,61.26,61.27,16453.0,58.0149,58.1826,57.1014,57.1107,16453.0
2022-02-24 09:50:00,61.26,62.06,61.25,62.05,23128.0,57.1014,57.8471,57.0921,57.8378,23128.0
2022-02-24 09:55:00,62.0,62.18,61.7,62.08,29772.0,57.7912,57.9589,57.5115,57.8657,29772.0
2022-02-24 10:00:00,62.12,62.46,61.94,62.19,12953.0,57.903,58.2199,57.7352,57.9683,12953.0
2022-02-24 10:05:00,62.27,62.88,62.24,62.79,17305.0,58.0428,58.6114,58.0149,58.5275,17305.0
2022-02-24 10:10:00,62.83,63.38,62.7,63.16,24398.0,58.5648,59.0775,58.4436,58.8724,24398.0
2022-02-24 10:15:00,63.16,63.49,62.8,63.11,35953.0,58.8724,59.18,58.5368,58.8258,35953.0
2022-02-24 10:20:00,63.04,63.77,63.03,63.22,57626.0,58.7606,59.441,58.7512,58.9283,57626.0
2022-02-24 10:25:00,63.22,63.22,62.6,62.67,20979.0,58.9283,58.9283,58.3504,58.4157,20979.0
2022-02-24 10:30:00,62.73,62.82,62.57,62.68,16570.0,58.4716,58.5555,58.3225,58.425,16570.0
2022-02-24 10:35:00,62.68,63.27,62.46,63.27,14336.0,58.425,58.9749,58.2199,58.9749,14336.0
2022-02-24 10:40:00,63.13,63.34,62.93,63.28,12448.0,58.8444,59.0402,58.658,58.9843,12448.0
2022-02-24 10:45:00,63.23,63.32,62.96,63.26,10394.0,58.9377,59.0215,58.686,58.9656,10394.0
2022-02-24 10:50:00,63.21,63.46,63.2,63.31,8551.0,58.919,59.152,58.9097,59.0122,8551.0
2022-02-24 10:55:00,63.36,63.49,63.14,63.28,11378.0,59.0588,59.18,58.8538,58.9843,11378.0
2022-02-24 11:00:00,63.26,63.48,63.21,63.32,9540.0,58.9656,59.1707,58.919,59.0215,9540.0
2022-02-24 11:05:00,63.41,63.81,63.39,63.79,16005.0,59.1054,59.4783,59.0868,59.4596,16005.0
2022-02-24 11:10:00,63.72,63.76,63.56,63.7,7020.0,59.3944,59.4317,59.2453,59.3758,7020.0
2022-02-24 11:15:00,63.7,63.78,63.57,63.66,9607.0,59.3758,59.4503,59.2546,59.3385,9607.0
2022-02-24 11:20:00,63.69,63.7,63.43,63.45,9157.0,59.3664,59.3758,59.1241,59.1427,9157.0
2022-02-24 11:25:00,63.38,63.38,62.96,63.04,8835.0,59.0775,59.0775,58.686,58.7606,8835.0
2022-02-24 11:30:00,63.04,63.13,62.87,62.91,7782.0,58.7606,58.8444,58.6021,58.6394,7782.0
2022-02-24 11:35:00,62.86,62.98,62.84,62.93,5521.0,58.5928,58.7046,58.5741,58.658,5521.0
2022-02-24 11:40:00,62.9,62.95,62.7,62.71,12722.0,58.6301,58.6767,58.4436,58.453,12722.0
2022-02-24 11:45:00,62.75,62.77,62.42,62.45,30875.0,58.4902,58.5089,58.1826,58.2106,30875.0
2022-02-24 11:50:00,62.48,62.48,62.25,62.46,12125.0,58.2386,58.2386,58.0242,58.2199,12125.0
2022-02-24 11:55:00,62.5,62.66,62.43,62.65,13547.0,58.2572,58.4064,58.192,58.397,13547.0
2022-02-24 12:00:00,62.64,62.7,62.44,62.55,8469.0,58.3877,58.4436,58.2013,58.3038,8469.0
2022-02-24 12:05:00,62.56,62.57,62.25,62.29,8588.0,58.3131,58.3225,58.0242,58.0615,8588.0
2022-02-24 12:10:00,62.3,62.47,62.22,62.26,17051.0,58.0708,58.2293,57.9962,58.0335,17051.0
2022-02-24 12:15:00,62.28,62.28,62.17,62.22,4961.0,58.0521,58.0521,57.9496,57.9962,4961.0
2022-02-24 12:20:00,62.2,62.27,61.94,62.27,33602.0,57.9776,58.0428,57.7352,58.0428,33602.0
2022-02-24 12:25:00,62.22,62.4,62.2,62.36,7565.0,57.9962,58.164,57.9776,58.1267,7565.0
2022-02-24 12:30:00,62.36,62.42,62.15,62.17,9570.0,58.1267,58.1826,57.931,57.9496,9570.0
2022-02-24 12:35:00,62.19,62.48,62.19,62.46,6619.0,57.9683,58.2386,57.9683,58.2199,6619.0
2022-02-24 12:40:00,62.4,62.52,62.39,62.47,6290.0,58.164,58.2759,58.1547,58.2293,6290.0
2022-02-24 12:45:00,62.5,62.51,62.32,62.33,5215.0,58.2572,58.2665,58.0894,58.0988,5215.0
2022-02-24 12:50:00,62.35,62.39,62.1,62.14,9972.0,58.1174,58.1547,57.8844,57.9217,9972.0
2022-02-24 12:55:00,62.11,62.12,61.78,61.84,14264.0,57.8937,57.903,57.5861,57.642,14264.0
2022-02-24 13:00:00,61.85,61.86,61.6,61.68,21375.0,57.6513,57.6607,57.4183,57.4929,21375.0
2022-02-24 13:05:00,61.72,61.85,61.66,61.69,12644.0,57.5302,57.6513,57.4742,57.5022,12644.0
2022-02-24 13:10:00,61.72,61.72,61.5,61.54,17169.0,57.5302,57.5302,57.3251,57.3624,17169.0
2022-02-24 13:15:00,61.51,61.68,61.45,61.65,8227.0,57.3344,57.4929,57.2785,57.4649,8227.0
2022-02-24 13:20:00,61.62,61.63,61.29,61.33,8510.0,57.437,57.4463,57.1294,57.1666,8510.0
2022-02-24 13:25:00,61.34,61.43,61.32,61.32,6217.0,57.176,57.2599,57.1573,57.1573,6217.0
2022-02-24 13:30:00,61.32,61.4,60.98,61.04,11860.0,57.1573,57.2319,56.8404,56.8963,11860.0
2022-02-24 13:35:00,61.0,61.2,60.92,61.16,7884.0,56.859,57.0455,56.7845,57.0082,7884.0
2022-02-24 13:40:00,61.27,61.37,61.24,61.26,5719.0,57.1107,57.2039,57.0827,57.1014,5719.0
2022-02-24 13:45:00,61.23,61.7,61.21,61.69,11824.0,57.0734,57.5115,57.0548,57.5022,11824.0
2022-02-24 13:50:00,61.69,61.78,61.28,61.34,16902.0,57.5022,57.5861,57.12,57.176,16902.0
2022-02-24 13:55:00,61.32,61.46,61.12,61.19,19410.0,57.1573,57.2878,56.9709,57.0361,19410.0
2022-02-24 14:00:00,61.17,61.2,60.83,60.93,14973.0,57.0175,57.0455,56.7006,56.7938,14973.0
2022-02-24 14:05:00,60.96,60.98,60.45,60.46,9593.0,56.8218,56.8404,56.3464,56.3557,9593.0
2022-02-24 14:10:00,60.47,60.68,60.45,60.63,9215.0,56.365,56.5608,56.3464,56.5142,9215.0
2022-02-24 14:15:00,60.63,60.66,60.2,60.48,28920.0,56.5142,56.5421,56.1133,56.3743,28920.0
2022-02-24 14:20:00,60.54,60.64,60.4,60.47,21761.0,56.4303,56.5235,56.2998,56.365,21761.0
2022-02-24 14:25:00,60.46,60.71,60.46,60.71,7337.0,56.3557,56.5887,56.3557,56.5887,7337.0
2022-02-24 14:30:00,60.7,60.85,60.67,60.68,24111.0,56.5794,56.7192,56.5514,56.5608,24111.0
2022-02-24 14:35:00,60.73,61.16,60.73,61.11,8242.0,56.6074,57.0082,56.6074,56.9616,8242.0
2022-02-24 14:40:00,61.11,61.26,61.03,61.23,11009.0,56.9616,57.1014,56.887,57.0734,11009.0
2022-02-24 14:45:00,61.23,61.6,61.23,61.51,17099.0,57.0734,57.4183,57.0734,57.3344,17099.0
2022-02-24 14:50:00,61.51,61.71,61.5,61.66,12792.0,57.3344,57.5208,57.3251,57.4742,12792.0
2022-02-24 14:55:00,61.68,61.76,61.55,61.6,12422.0,57.4929,57.5674,57.3717,57.4183,12422.0
2022-02-24 15:00:00,61.6,61.74,61.57,61.74,13381.0,57.4183,57.5488,57.3903,57.5488,13381.0
2022-02-24 15:05:00,61.73,61.76,61.65,61.76,14055.0,57.5395,57.5674,57.4649,57.5674,14055.0
2022-02-24 15:10:00,61.74,61.89,61.73,61.82,12166.0,57.5488,57.6886,57.5395,57.6234,12166.0
2022-02-24 15:15:00,61.8,61.91,61.72,61.91,10202.0,57.6047,57.7073,57.5302,57.7073,10202.0
2022-02-24 15:20:00,61.9,61.92,61.79,61.88,15279.0,57.6979,57.7166,57.5954,57.6793,15279.0
2022-02-24 15:25:00,61.86,61.88,61.65,61.67,16736.0,57.6607,57.6793,57.4649,57.4836,16736.0
2022-02-24 15:30:00,61.69,61.84,61.61,61.81,15626.0,57.5022,57.642,57.4276,57.6141,15626.0
2022-02-24 15:35:00,61.82,61.94,61.8,61.91,14935.0,57.6234,57.7352,57.6047,57.7073,14935.0
2022-02-24 15:40:00,61.91,61.95,61.83,61.83,22924.0,57.7073,57.7446,57.6327,57.6327,22924.0
2022-02-24 15:45:00,61.82,61.93,61.8,61.81,37508.0,57.6234,57.7259,57.6047,57.6141,37508.0
2022-02-24 15:50:00,61.82,62.18,61.81,62.11,60739.0,57.6234,57.9589,57.6141,57.8937,60739.0
2022-02-24 15:55:00,62.1,62.19,62.03,62.1,115261.0,57.8844,57.9683,57.8191,57.8844,115261.0
2022-02-25 09:30:00,63.01,63.25,62.78,62.97,38011.0,58.7326,58.9563,58.5182,58.6953,38011.0
2022-02-25 09:35:00,63.0,63.06,62.8,63.02,18490.0,58.7233,58.7792,58.5368,58.7419,18490.0
2022-02-25 09:40:00,63.02,63.09,62.87,63.04,23362.0,58.7419,58.8072,58.6021,58.7606,23362.0
2022-02-25 09:45:00,63.04,63.62,63.02,63.62,49903.0,58.7606,59.3012,58.7419,59.3012,49903.0
2022-02-25 09:50:00,63.59,63.85,63.58,63.76,10148.0,59.2732,59.5156,59.2639,59.4317,10148.0
2022-02-25 09:55:00,63.77,63.79,63.28,63.28,14451.0,59.441,59.4596,58.9843,58.9843,14451.0
2022-02-25 10:00:00,63.31,63.31,63.07,63.19,12865.0,59.0122,59.0122,58.7885,58.9004,12865.0
2022-02-25 10:05:00,63.19,63.58,63.17,63.51,16679.0,58.9004,59.2639,58.8817,59.1987,16679.0
2022-02-25 10:10:00,63.52,63.64,63.42,63.63,30745.0,59.208,59.3198,59.1148,59.3105,30745.0
2022-02-25 10:15:00,63.58,63.67,63.51,63.62,52765.0,59.2639,59.3478,59.1987,59.3012,52765.0
2022-02-25 10:20:00,63.59,63.66,63.4,63.48,23585.0,59.2732,59.3385,59.0961,59.1707,23585.0
2022-02-25 10:25:00,63.51,63.69,63.46,63.53,8712.0,59.1987,59.3664,59.152,59.2173,8712.0
2022-02-25 10:30:00,63.51,63.59,63.39,63.44,9921.0,59.1987,59.2732,59.0868,59.1334,9921.0
2022-02-25 10:35:00,63.4,63.45,63.22,63.28,11294.0,59.0961,59.1427,58.9283,58.9843,11294.0
2022-02-25 10:40:00,63.3,63.4,63.18,63.22,17058.0,59.0029,59.0961,58.8911,58.9283,17058.0
2022-02-25 10:45:00,63.21,63.35,63.14,63.34,10706.0,58.919,59.0495,58.8538,59.0402,10706.0
2022-02-25 10:50:00,63.35,63.37,63.2,63.25,12720.0,59.0495,59.0682,58.9097,58.9563,12720.0
2022-02-25 10:55:00,63.23,63.32,63.09,63.2,21823.0,58.9377,59.0215,58.8072,58.9097,21823.0
2022-02-25 11:00:00,63.2,63.32,63.14,63.26,21710.0,58.9097,59.0215,58.8538,58.9656,21710.0
2022-02-25 11:05:00,63.26,63.37,63.21,63.37,9507.0,58.9656,59.0682,58.919,59.0682,9507.0
2022-02-25 11:10:00,63.37,63.55,63.37,63.51,12118.0,59.0682,59.2359,59.0682,59.1987,12118.0
2022-02-25 11:15:00,63.53,63.59,63.46,63.48,14491.0,59.2173,59.2732,59.152,59.1707,14491.0
2022-02-25 11:20:00,63.5,63.5,63.4,63.4,17814.0,59.1893,59.1893,59.0961,59.0961,17814.0
2022-02-25 11:25:00,63.4,63.43,63.33,63.42,17239.0,59.0961,59.1241,59.0309,59.1148,17239.0
2022-02-25 11:30:00,63.4,63.42,63.35,63.35,10582.0,59.0961,59.1148,59.0495,59.0495,10582.0
2022-02-25 11:35:00,63.34,63.35,63.19,63.23,11800.0,59.0402,59.0495,58.9004,58.9377,11800.0
2022-02-25 11:40:00,63.24,63.28,63.2,63.23,18507.0,58.947,58.9843,58.9097,58.9377,18507.0
2022-02-25 11:45:00,63.23,63.37,63.22,63.35,21153.0,58.9377,59.0682,58.9283,59.0495,21153.0
2022-02-25 11:50:00,63.36,63.43,63.35,63.42,20546.0,59.0588,59.1241,59.0495,59.1148,20546.0
2022-02-25 11:55:00,63.41,63.44,63.37,63.41,97269.0,59.1054,59.1334,59.0682,59.1054,97269.0
2022-02-25 12:00:00,63.41,63.46,63.37,63.38,41292.0,59.1054,59.152,59.0682,59.0775,41292.0
2022-02-25 12:05:00,63.37,63.43,63.2,63.2,15628.0,59.0682,59.1241,58.9097,58.9097,15628.0
2022-02-25 12:10:00,63.2,63.33,63.2,63.24,7765.0,58.9097,59.0309,58.9097,58.947,7765.0
2022-02-25 12:15:00,63.24,63.42,63.23,63.39,15771.0,58.947,59.1148,58.9377,59.0868,15771.0
2022-02-25 12:20:00,63.38,63.42,63.33,63.35,16408.0,59.0775,59.1148,59.0309,59.0495,16408.0
2022-02-25 12:25:00,63.35,63.37,63.22,63.24,13017.0,59.0495,59.0682,58.9283,58.947,13017.0
2022-02-25 12:30:00,63.23,63.33,63.19,63.2,11305.0,58.9377,59.0309,58.9004,58.9097,11305.0
2022-02-25 12:35:00,63.2,63.25,63.16,63.24,7248.0,58.9097,58.9563,58.8724,58.947,7248.0
2022-02-25 12:40:00,63.25,63.4,63.24,63.38,26561.0,58.9563,59.0961,58.947,59.0775,26561.0
2022-02-25 12:45:00,63.38,63.43,63.36,63.39,46512.0,59.0775,59.1241,59.0588,59.0868,46512.0
2022-02-25 12:50:00,63.4,63.45,63.35,63.4,41052.0,59.0961,59.1427,59.0495,59.0961,41052.0
2022-02-25 12:55:00,63.41,63.42,63.28,63.28,31047.0,59.1054,59.1148,58.9843,58.9843,31047.0
2022-02-25 13:00:00,63.28,63.41,63.19,63.23,31111.0,58.9843,59.1054,58.9004,58.9377,31111.0
2022-02-25 13:05:00,63.23,63.37,63.1,63.33,23697.0,58.9377,59.0682,58.8165,59.0309,23697.0
2022-02-25 13:10:00,63.36,63.48,63.29,63.46,25335.0,59.0588,59.1707,58.9936,59.152,25335.0
2022-02-25 13:15:00,63.47,63.67,63.47,63.67,18513.0,59.1614,59.3478,59.1614,59.3478,18513.0
2022-02-25 13:20:00,63.67,63.73,63.62,63.66,23430.0,59.3478,59.4037,59.3012,59.3385,23430.0
2022-02-25 13:25:00,63.66,63.78,63.57,63.65,39209.0,59.3385,59.4503,59.2546,59.3291,39209.0
2022-02-25 13:30:00,63.66,63.66,63.5,63.52,9329.0,59.3385,59.3385,59.1893,59.208,9329.0
2022-02-25 13:35:00,63.5,63.62,63.47,63.61,11734.0,59.1893,59.3012,59.1614,59.2919,11734.0
2022-02-25 13:40:00,63.65,63.78,63.62,63.78,15101.0,59.3291,59.4503,59.3012,59.4503,15101.0
2022-02-25 13:45:00,63.77,63.79,63.71,63.77,31404.0,59.441,59.4596,59.3851,59.441,31404.0
2022-02-25 13:50:00,63.76,63.76,63.65,63.65,27706.0,59.4317,59.4317,59.3291,59.3291,27706.0
2022-02-25 13:55:00,63.63,63.63,63.52,63.59,9742.0,59.3105,59.3105,59.208,59.2732,9742.0
2022-02-25 14:00:00,63.57,63.67,63.53,63.63,10846.0,59.2546,59.3478,59.2173,59.3105,10846.0
2022-02-25 14:05:00,63.62,63.68,63.59,63.67,13423.0,59.3012,59.3571,59.2732,59.3478,13423.0
2022-02-25 14:10:00,63.69,63.71,63.58,63.63,13977.0,59.3664,59.3851,59.2639,59.3105,13977.0
2022-02-25 14:15:00,63.64,63.67,63.57,63.62,13461.0,59.3198,59.3478,59.2546,59.3012,13461.0
2022-02-25 14:20:00,63.62,63.66,63.58,63.62,18614.0,59.3012,59.3385,59.2639,59.3012,18614.0
2022-02-25 14:25:00,63.61,63.67,63.57,63.6,16827.0,59.2919,59.3478,59.2546,59.2825,16827.0
2022-02-25 14:30:00,63.6,63.66,63.53,63.56,16501.0,59.2825,59.3385,59.2173,59.2453,16501.0
2022-02-25 14:35:00,63.55,63.62,63.48,63.53,21770.0,59.2359,59.3012,59.1707,59.2173,21770.0
2022-02-25 14:40:00,63.53,63.62,63.48,63.6,24809.0,59.2173,59.3012,59.1707,59.2825,24809.0
2022-02-25 14:45:00,63.6,63.64,63.52,63.53,45302.0,59.2825,59.3198,59.208,59.2173,45302.0
2022-02-25 14:50:00,63.53,63.55,63.44,63.45,32966.0,59.2173,59.2359,59.1334,59.1427,32966.0
2022-02-25 14:55:00,63.45,63.46,63.39,63.42,37679.0,59.1427,59.152,59.0868,59.1148,37679.0
2022-02-25 15:00:00,63.41,63.48,63.4,63.48,22374.0,59.1054,59.1707,59.0961,59.1707,22374.0
2022-02-25 15:05:00,63.48,63.57,63.48,63.52,23031.0,59.1707,59.2546,59.1707,59.208,23031.0
2022-02-25 15:10:00,63.52,63.66,63.52,63.6,22098.0,59.208,59.3385,59.208,59.2825,22098.0
2022-02-25 15:15:00,63.58,63.59,63.49,63.54,47914.0,59.2639,59.2732,59.18,59.2266,47914.0
2022-02-25 15:20:00,63.55,63.57,63.5,63.53,18977.0,59.2359,59.2546,59.1893,59.2173,18977.0
2022-02-25 15:25:00,63.53,63.6,63.5,63.53,29563.0,59.2173,59.2825,59.1893,59.2173,29563.0
2022-02-25 15:30:00,63.53,63.62,63.49,63.49,37292.0,59.2173,59.3012,59.18,59.18,37292.0
2022-02-25 15:35:00,63.47,63.56,63.46,63.55,30642.0,59.1614,59.2453,59.152,59.2359,30642.0
2022-02-25 15:40:00,63.55,63.56,63.5,63.53,53456.0,59.2359,59.2453,59.1893,59.2173,53456.0
2022-02-25 15:45:00,63.53,63.58,63.49,63.55,87370.0,59.2173,59.2639,59.18,59.2359,87370.0
2022-02-25 15:50:00,63.55,63.66,63.52,63.52,140567.0,59.2359,59.3385,59.208,59.208,140567.0
2022-02-25 15:55:00,63.52,63.79,63.52,63.72,307777.0,59.208,59.4596,59.208,59.3944,307777.0
2022-02-28 09:30:00,63.74,64.21,63.58,64.0,42491.0,59.413,59.8511,59.2639,59.6554,42491.0
2022-02-28 09:35:00,64.01,64.4,64.0,64.39,18197.0,59.6647,60.0282,59.6554,60.0189,18197.0
2022-02-28 09:40:00,64.35,64.35,64.0,64.14,28068.0,59.9816,59.9816,59.6554,59.7859,28068.0
2022-02-28 09:45:00,64.14,64.3,64.11,64.23,16136.0,59.7859,59.935,59.7579,59.8698,16136.0
2022-02-28 09:50:00,64.29,64.76,64.27,64.49,36373.0,59.9257,60.3638,59.9071,60.1121,36373.0
2022-02-28 09:55:00,64.44,64.56,64.29,64.39,54055.0,60.0655,60.1774,59.9257,60.0189,54055.0
2022-02-28 10:00:00,64.38,64.51,64.21,64.51,34414.0,60.0096,60.1308,59.8511,60.1308,34414.0
2022-02-28 10:05:00,64.51,64.51,64.22,64.25,25868.0,60.1308,60.1308,59.8605,59.8884,25868.0
2022-02-28 10:10:00,64.27,64.52,64.24,64.47,41956.0,59.9071,60.1401,59.8791,60.0935,41956.0
2022-02-28 10:15:00,64.48,64.55,64.29,64.31,67120.0,60.1028,60.1681,59.9257,59.9443,67120.0
2022-02-28 10:20:00,64.33,64.45,64.24,64.39,41848.0,59.963,60.0748,59.8791,60.0189,41848.0
2022-02-28 10:25:00,64.41,64.76,64.32,64.66,39897.0,60.0376,60.3638,59.9537,60.2706,39897.0
2022-02-28 10:30:00,64.64,64.84,64.61,64.67,17097.0,60.2519,60.4384,60.224,60.2799,17097.0
2022-02-28 10:35:00,64.68,64.73,64.51,64.65,35414.0,60.2892,60.3358,60.1308,60.2613,35414.0
2022-02-28 10:40:00,64.66,64.71,64.49,64.56,33792.0,60.2706,60.3172,60.1121,60.1774,33792.0
2022-02-28 10:45:00,64.57,64.61,64.47,64.56,42084.0,60.1867,60.224,60.0935,60.1774,42084.0
2022-02-28 10:50:00,64.55,64.72,64.52,64.58,79653.0,60.1681,60.3265,60.1401,60.196,79653.0
2022-02-28 10:55:00,64.61,64.67,64.52,64.65,58970.0,60.224,60.2799,60.1401,60.2613,58970.0
2022-02-28 11:00:00,64.64,65.0,64.57,64.89,55470.0,60.2519,60.5875,60.1867,60.485,55470.0
2022-02-28 11:05:00,64.87,64.93,64.7,64.71,21119.0,60.4663,60.5223,60.3079,60.3172,21119.0
2022-02-28 11:10:00,64.67,64.68,64.53,64.6,27387.0,60.2799,60.2892,60.1494,60.2147,27387.0
2022-02-28 11:15:00,64.61,64.67,64.45,64.47,27121.0,60.224,60.2799,60.0748,60.0935,27121.0
2022-02-28 11:20:00,64.49,64.64,64.49,64.64,13528.0,60.1121,60.2519,60.1121,60.2519,13528.0
2022-02-28 11:25:00,64.64,64.73,64.62,64.67,23557.0,60.2519,60.3358,60.2333,60.2799,23557.0
2022-02-28 11:30:00,64.66,64.78,64.64,64.68,35092.0,60.2706,60.3824,60.2519,60.2892,35092.0
2022-02-28 11:35:00,64.68,64.71,64.58,64.6,23258.0,60.2892,60.3172,60.196,60.2147,23258.0
2022-02-28 11:40:00,64.61,64.74,64.59,64.73,21156.0,60.224,60.3452,60.2053,60.3358,21156.0
2022-02-28 11:45:00,64.73,64.75,64.58,64.58,17227.0,60.3358,60.3545,60.196,60.196,17227.0
2022-02-28 11:50:00,64.59,64.79,64.58,64.77,11410.0,60.2053,60.3918,60.196,60.3731,11410.0
2022-02-28 11:55:00,64.81,64.9,64.68,64.76,49201.0,60.4104,60.4943,60.2892,60.3638,49201.0
2022-02-28 12:00:00,64.78,64.81,64.71,64.73,10828.0,60.3824,60.4104,60.3172,60.3358,10828.0
2022-02-28 12:05:00,64.73,64.74,64.53,64.55,12297.0,60.3358,60.3452,60.1494,60.1681,12297.0
2022-02-28 12:10:00,64.58,64.58,64.42,64.44,7514.0,60.196,60.196,60.0469,60.0655,7514.0
2022-02-28 12:15:00,64.47,64.49,64.36,64.46,23163.0,60.0935,60.1121,59.9909,60.0842,23163.0
2022-02-28 12:20:00,64.48,64.54,64.43,64.45,18891.0,60.1028,60.1587,60.0562,60.0748,18891.0
2022-02-28 12:25:00,64.43,64.48,64.4,64.44,8886.0,60.0562,60.1028,60.0282,60.0655,8886.0
2022-02-28 12:30:00,64.43,64.48,64.29,64.33,12003.0,60.0562,60.1028,59.9257,59.963,12003.0
2022-02-28 12:35:00,64.33,64.33,64.08,64.12,13575.0,59.963,59.963,59.73,59.7672,13575.0
2022-02-28 12:40:00,64.12,64.23,64.08,64.09,12739.0,59.7672,59.8698,59.73,59.7393,12739.0
2022-02-28 12:45:00,64.13,64.15,64.0,64.14,7203.0,59.7766,59.7952,59.6554,59.7859,7203.0
2022-02-28 12:50:00,64.13,64.15,64.05,64.12,10038.0,59.7766,59.7952,59.702,59.7672,10038.0
2022-02-28 12:55:00,64.14,64.19,64.08,64.17,18167.0,59.7859,59.8325,59.73,59.8138,18167.0
2022-02-28 13:00:00,64.17,64.34,64.16,64.31,21507.0,59.8138,59.9723,59.8045,59.9443,21507.0
2022-02-28 13:05:00,64.33,64.43,64.27,64.35,32744.0,59.963,60.0562,59.9071,59.9816,32744.0
2022-02-28 13:10:00,64.33,64.37,64.27,64.3,30315.0,59.963,60.0003,59.9071,59.935,30315.0
2022-02-28 13:15:00,64.31,64.34,64.15,64.23,14665.0,59.9443,59.9723,59.7952,59.8698,14665.0
2022-02-28 13:20:00,64.18,64.18,63.99,64.06,12135.0,59.8232,59.8232,59.6461,59.7113,12135.0
2022-02-28 13:25:00,64.04,64.3,64.04,64.22,9678.0,59.6927,59.935,59.6927,59.8605,9678.0
2022-02-28 13:30:00,64.25,64.4,64.2,64.35,6603.0,59.8884,60.0282,59.8418,59.9816,6603.0
2022-02-28 13:35:00,64.39,64.52,64.35,64.52,15094.0,60.0189,60.1401,59.9816,60.1401,15094.0
2022-02-28 13:40:00,64.51,64.52,64.41,64.42,15499.0,60.1308,60.1401,60.0376,60.0469,15499.0
2022-02-28 13:45:00,64.42,64.42,64.29,64.38,8256.0,60.0469,60.0469,59.9257,60.0096,8256.0
2022-02-28 13:50:00,64.39,64.51,64.39,64.45,8217.0,60.0189,60.1308,60.0189,60.0748,8217.0
2022-02-28 13:55:00,64.45,64.53,64.43,64.5,14798.0,60.0748,60.1494,60.0562,60.1214,14798.0
2022-02-28 14:00:00,64.49,64.49,64.22,64.23,15475.0,60.1121,60.1121,59.8605,59.8698,15475.0
2022-02-28 14:05:00,64.2,64.32,64.14,64.19,8476.0,59.8418,59.9537,59.7859,59.8325,8476.0
2022-02-28 14:10:00,64.16,64.24,64.09,64.22,17166.0,59.8045,59.8791,59.7393,59.8605,17166.0
2022-02-28 14:15:00,64.29,64.46,64.25,64.45,12273.0,59.9257,60.0842,59.8884,60.0748,12273.0
2022-02-28 14:20:00,64.46,64.49,64.33,64.34,19039.0,60.0842,60.1121,59.963,59.9723,19039.0
2022-02-28 14:25:00,64.36,64.43,64.33,64.34,12260.0,59.9909,60.0562,59.963,59.9723,12260.0
2022-02-28 14:30:00,64.35,64.4,64.24,64.34,12571.0,59.9816,60.0282,59.8791,59.9723,12571.0
2022-02-28 14:35:00,64.36,64.52,64.35,64.5,129897.0,59.9909,60.1401,59.9816,60.1214,129897.0
2022-02-28 14:40:00,64.5,64.68,64.5,64.68,72745.0,60.1214,60.2892,60.1214,60.2892,72745.0
2022-02-28 14:45:00,64.66,64.67,64.47,64.49,65675.0,60.2706,60.2799,60.0935,60.1121,65675.0
2022-02-28 14:50:00,64.49,64.6,64.45,64.53,89176.0,60.1121,60.2147,60.0748,60.1494,89176.0
2022-02-28 14:55:00,64.53,64.85,64.53,64.78,53494.0,60.1494,60.4477,60.1494,60.3824,53494.0
2022-02-28 15:00:00,64.78,64.94,64.76,64.88,18039.0,60.3824,60.5316,60.3638,60.4756,18039.0
2022-02-28 15:05:00,64.89,65.05,64.83,65.05,17376.0,60.485,60.6341,60.429,60.6341,17376.0
2022-02-28 15:10:00,65.01,65.14,64.98,65.04,12809.0,60.5968,60.718,60.5689,60.6248,12809.0
2022-02-28 15:15:00,65.06,65.06,64.94,64.98,24345.0,60.6434,60.6434,60.5316,60.5689,24345.0
2022-02-28 15:20:00,64.99,65.02,64.87,64.95,17499.0,60.5782,60.6061,60.4663,60.5409,17499.0
2022-02-28 15:25:00,64.93,65.03,64.88,64.95,23878.0,60.5223,60.6155,60.4756,60.5409,23878.0
2022-02-28 15:30:00,64.89,64.95,64.89,64.89,18094.0,60.485,60.5409,60.485,60.485,18094.0
2022-02-28 15:35:00,64.89,64.89,64.64,64.67,48943.0,60.485,60.485,60.2519,60.2799,48943.0
2022-02-28 15:40:00,64.67,64.83,64.67,64.78,75473.0,60.2799,60.429,60.2799,60.3824,75473.0
2022-02-28 15:45:00,64.77,64.95,64.7,64.91,115668.0,60.3731,60.5409,60.3079,60.5036,115668.0
2022-02-28 15:50:00,64.98,65.34,64.93,65.31,89776.0,60.5689,60.9044,60.5223,60.8765,89776.0
2022-02-28 15:55:00,65.29,65.37,65.21,65.37,184710.0,60.8578,60.9324,60.7832,60.9324,184710.0
2022-03-01 09:30:00,65.78,66.22,65.72,65.78,44205.0,61.3146,61.7247,61.2586,61.3146,44205.0
2022-03-01 09:35:00,65.85,66.38,65.71,66.16,45815.0,61.3798,61.8738,61.2493,61.6688,45815.0
2022-03-01 09:40:00,66.16,66.4,66.08,66.35,26042.0,61.6688,61.8925,61.5942,61.8459,26042.0
2022-03-01 09:45:00,66.4,66.53,66.16,66.53,16565.0,61.8925,62.0136,61.6688,62.0136,16565.0
2022-03-01 09:50:00,66.52,66.59,66.2,66.59,26520.0,62.0043,62.0696,61.706,62.0696,26520.0
2022-03-01 09:55:00,66.63,66.68,66.53,66.68,15292.0,62.1069,62.1535,62.0136,62.1535,15292.0
2022-03-01 10:00:00,66.74,66.79,66.4,66.4,16858.0,62.2094,62.256,61.8925,61.8925,16858.0
2022-03-01 10:05:00,66.37,66.58,66.25,66.46,39491.0,61.8645,62.0602,61.7526,61.9484,39491.0
2022-03-01 10:10:00,66.44,66.46,66.03,66.09,53330.0,61.9297,61.9484,61.5476,61.6035,53330.0
2022-03-01 10:15:00,66.07,66.31,65.97,66.07,15547.0,61.5849,61.8086,61.4917,61.5849,15547.0
2022-03-01 10:20:00,66.1,66.18,65.95,66.0,12824.0,61.6128,61.6874,61.473,61.5196,12824.0
2022-03-01 10:25:00,66.02,66.27,66.02,66.27,19314.0,61.5383,61.7713,61.5383,61.7713,19314.0
2022-03-01 10:30:00,66.29,66.48,66.24,66.32,16169.0,61.7899,61.967,61.7433,61.8179,16169.0
2022-03-01 10:35:00,66.35,66.36,66.1,66.1,13623.0,61.8459,61.8552,61.6128,61.6128,13623.0
2022-03-01 10:40:00,66.1,66.22,66.09,66.22,15722.0,61.6128,61.7247,61.6035,61.7247,15722.0
2022-03-01 10:45:00,66.19,66.22,66.05,66.2,15980.0,61.6967,61.7247,61.5662,61.706,15980.0
2022-03-01 10:50:00,66.23,66.33,66.13,66.13,21124.0,61.734,61.8272,61.6408,61.6408,21124.0
2022-03-01 10:55:00,66.11,66.2,66.02,66.03,56201.0,61.6222,61.706,61.5383,61.5476,56201.0
2022-03-01 11:00:00,66.02,66.26,65.99,66.0,48896.0,61.5383,61.762,61.5103,61.5196,48896.0
2022-03-01 11:05:00,65.98,66.05,65.9,66.01,52352.0,61.501,61.5662,61.4264,61.5289,52352.0
2022-03-01 11:10:00,66.05,66.19,65.99,66.11,18040.0,61.5662,61.6967,61.5103,61.6222,18040.0
2022-03-01 11:15:00,66.12,66.12,65.75,65.88,31070.0,61.6315,61.6315,61.2866,61.4078,31070.0
2022-03-01 11:20:00,65.87,66.0,65.82,65.93,12920.0,61.3984,61.5196,61.3518,61.4544,12920.0
2022-03-01 11:25:00,65.87,65.96,65.84,65.91,11135.0,61.3984,61.4823,61.3705,61.4357,11135.0
2022-03-01 11:30:00,65.93,65.93,65.72,65.81,11406.0,61.4544,61.4544,61.2586,61.3425,11406.0
2022-03-01 11:35:00,65.81,65.83,65.7,65.75,15817.0,61.3425,61.3612,61.24,61.2866,15817.0
2022-03-01 11:40:00,65.75,65.79,65.59,65.61,40400.0,61.2866,61.3239,61.1375,61.1561,40400.0
2022-03-01 11:45:00,65.58,65.61,65.45,65.46,52548.0,61.1281,61.1561,61.007,61.0163,52548.0
2022-03-01 11:50:00,65.5,65.63,65.41,65.56,46085.0,61.0536,61.1747,60.9697,61.1095,46085.0
2022-03-01 11:55:00,65.58,65.61,65.45,65.54,46047.0,61.1281,61.1561,61.007,61.0908,46047.0
2022-03-01 12:00:00,65.53,65.65,65.44,65.55,57301.0,61.0815,61.1934,60.9976,61.1002,57301.0
2022-03-01 12:05:00,65.55,65.56,65.37,65.42,18720.0,61.1002,61.1095,60.9324,60.979,18720.0
2022-03-01 12:10:00,65.42,65.61,65.38,65.61,76269.0,60.979,61.1561,60.9417,61.1561,76269.0
2022-03-01 12:15:00,65.6,65.77,65.52,65.7,20721.0,61.1468,61.3052,61.0722,61.24,20721.0
2022-03-01 12:20:00,65.7,65.74,65.54,65.62,49548.0,61.24,61.2773,61.0908,61.1654,49548.0
2022-03-01 12:25:00,65.63,65.68,65.62,65.64,13569.0,61.1747,61.2213,61.1654,61.1841,13569.0
2022-03-01 12:30:00,65.65,65.82,65.62,65.76,23055.0,61.1934,61.3518,61.1654,61.2959,23055.0
2022-03-01 12:35:00,65.76,65.79,65.58,65.7,9351.0,61.2959,61.3239,61.1281,61.24,9351.0
2022-03-01 12:40:00,65.72,65.79,65.6,65.69,22135.0,61.2586,61.3239,61.1468,61.2307,22135.0
2022-03-01 12:45:00,65.68,65.69,65.55,65.65,35931.0,61.2213,61.2307,61.1002,61.1934,35931.0
2022-03-01 12:50:00,65.64,65.76,65.59,65.67,9516.0,61.1841,61.2959,61.1375,61.212,9516.0
2022-03-01 12:55:00,65.66,65.71,65.64,65.69,10077.0,61.2027,61.2493,61.1841,61.2307,10077.0
2022-03-01 13:00:00,65.66,65.73,65.62,65.63,4769.0,61.2027,61.2679,61.1654,61.1747,4769.0
2022-03-01 13:05:00,65.6,65.63,65.47,65.53,9244.0,61.1468,61.1747,61.0256,61.0815,9244.0
2022-03-01 13:10:00,65.52,65.62,65.48,65.48,6326.0,61.0722,61.1654,61.0349,61.0349,6326.0
2022-03-01 13:15:00,65.49,65.53,65.44,65.44,11905.0,61.0442,61.0815,60.9976,60.9976,11905.0
2022-03-01 13:20:00,65.46,65.53,65.32,65.32,18638.0,61.0163,61.0815,60.8858,60.8858,18638.0
2022-03-01 13:25:00,65.28,65.49,65.27,65.46,51750.0,60.8485,61.0442,60.8392,61.0163,51750.0
2022-03-01 13:30:00,65.49,65.51,65.35,65.39,33163.0,61.0442,61.0629,60.9137,60.951,33163.0
2022-03-01 13:35:00,65.38,65.5,65.37,65.45,21964.0,60.9417,61.0536,60.9324,61.007,21964.0
2022-03-01 13:40:00,65.41,65.47,65.38,65.45,28399.0,60.9697,61.0256,60.9417,61.007,28399.0
2022-03-01 13:45:00,65.45,65.52,65.39,65.45,18201.0,61.007,61.0722,60.951,61.007,18201.0
2022-03-01 13:50:00,65.43,65.53,65.42,65.48,10287.0,60.9883,61.0815,60.979,61.0349,10287.0
2022-03-01 13:55:00,65.48,65.68,65.47,65.62,9483.0,61.0349,61.2213,61.0256,61.1654,9483.0
2022-03-01 14:00:00,65.59,65.61,65.52,65.58,32593.0,61.1375,61.1561,61.0722,61.1281,32593.0
2022-03-01 14:05:00,65.57,65.62,65.53,65.62,11194.0,61.1188,61.1654,61.0815,61.1654,11194.0
2022-03-01 14:10:00,65.61,65.64,65.53,65.56,15337.0,61.1561,61.1841,61.0815,61.1095,15337.0
2022-03-01 14:15:00,65.56,65.58,65.44,65.48,31160.0,61.1095,61.1281,60.9976,61.0349,31160.0
2022-03-01 14:20:00,65.46,65.65,65.46,65.63,11760.0,61.0163,61.1934,61.0163,61.1747,11760.0
2022-03-01 14:25:00,65.59,65.68,65.52,65.6,25870.0,61.1375,61.2213,61.0722,61.1468,25870.0
2022-03-01 14:30:00,65.59,65.62,65.53,65.54,16060.0,61.1375,61.1654,61.0815,61.0908,16060.0
2022-03-01 14:35:00,65.54,65.82,65.52,65.77,22205.0,61.0908,61.3518,61.0722,61.3052,22205.0
2022-03-01 14:40:00,65.78,65.78,65.65,65.67,24882.0,61.3146,61.3146,61.1934,61.212,24882.0
2022-03-01 14:45:00,65.69,65.72,65.6,65.7,22951.0,61.2307,61.2586,61.1468,61.24,22951.0
2022-03-01 14:50:00,65.69,65.72,65.54,65.56,9037.0,61.2307,61.2586,61.0908,61.1095,9037.0
2022-03-01 14:55:00,65.56,65.64,65.5,65.6,15080.0,61.1095,61.1841,61.0536,61.1468,15080.0
2022-03-01 15:00:00,65.59,65.7,65.56,65.7,18181.0,61.1375,61.24,61.1095,61.24,18181.0
2022-03-01 15:05:00,65.7,65.78,65.68,65.77,30539.0,61.24,61.3146,61.2213,61.3052,30539.0
2022-03-01 15:10:00,65.76,65.77,65.63,65.75,19023.0,61.2959,61.3052,61.1747,61.2866,19023.0
2022-03-01 15:15:00,65.76,65.76,65.61,65.62,32844.0,61.2959,61.2959,61.1561,61.1654,32844.0
2022-03-01 15:20:00,65.62,65.66,65.56,65.6,67295.0,61.1654,61.2027,61.1095,61.1468,67295.0
2022-03-01 15:25:00,65.6,65.77,65.55,65.65,85918.0,61.1468,61.3052,61.1002,61.1934,85918.0
2022-03-01 15:30:00,65.64,65.77,65.59,65.73,26803.0,61.1841,61.3052,61.1375,61.2679,26803.0
2022-03-01 15:35:00,65.72,65.81,65.69,65.8,21225.0,61.2586,61.3425,61.2307,61.3332,21225.0
2022-03-01 15:40:00,65.78,65.8,65.49,65.5,53169.0,61.3146,61.3332,61.0442,61.0536,53169.0
2022-03-01 15:45:00,65.48,65.55,65.28,65.29,41331.0,61.0349,61.1002,60.8485,60.8578,41331.0
2022-03-01 15:50:00,65.25,65.35,65.12,65.34,86056.0,60.8205,60.9137,60.6994,60.9044,86056.0
2022-03-01 15:55:00,65.33,65.58,65.26,65.53,232595.0,60.8951,61.1281,60.8299,61.0815,232595.0
2022-03-02 09:30:00,66.77,66.99,66.51,66.76,28638.0,62.2373,62.4424,61.995,62.228,28638.0
2022-03-02 09:35:00,66.72,66.92,66.64,66.89,60405.0,62.1907,62.3772,62.1162,62.3492,60405.0
2022-03-02 09:40:00,67.0,67.35,66.97,67.01,24605.0,62.4517,62.778,62.4238,62.4611,24605.0
2022-03-02 09:45:00,66.96,67.03,66.83,66.89,5545.0,62.4144,62.4797,62.2933,62.3492,5545.0
2022-03-02 09:50:00,66.94,67.11,66.88,67.11,13324.0,62.3958,62.5543,62.3399,62.5543,13324.0
2022-03-02 09:55:00,67.13,67.19,66.83,66.95,19511.0,62.5729,62.6288,62.2933,62.4051,19511.0
2022-03-02 10:00:00,67.0,67.27,66.96,67.26,28455.0,62.4517,62.7034,62.4144,62.6941,28455.0
2022-03-02 10:05:00,67.2,67.21,66.83,66.89,19856.0,62.6382,62.6475,62.2933,62.3492,19856.0
2022-03-02 10:10:00,66.86,67.08,66.74,66.92,16295.0,62.3212,62.5263,62.2094,62.3772,16295.0
2022-03-02 10:15:00,66.91,67.01,66.86,66.95,11057.0,62.3678,62.4611,62.3212,62.4051,11057.0
2022-03-02 10:20:00,66.92,67.15,66.92,67.08,18511.0,62.3772,62.5916,62.3772,62.5263,18511.0
2022-03-02 10:25:00,67.09,67.27,66.95,67.05,17149.0,62.5356,62.7034,62.4051,62.4983,17149.0
2022-03-02 10:30:00,66.96,67.18,66.94,67.13,11409.0,62.4144,62.6195,62.3958,62.5729,11409.0
2022-03-02 10:35:00,67.08,67.18,67.0,67.13,26521.0,62.5263,62.6195,62.4517,62.5729,26521.0
2022-03-02 10:40:00,67.11,67.14,66.83,66.88,14020.0,62.5543,62.5822,62.2933,62.3399,14020.0
2022-03-02 10:45:00,66.92,67.16,66.92,67.13,20152.0,62.3772,62.6009,62.3772,62.5729,20152.0
2022-03-02 10:50:00,67.13,67.18,66.83,66.85,8419.0,62.5729,62.6195,62.2933,62.3119,8419.0
2022-03-02 10:55:00,66.83,67.16,66.74,67.09,13997.0,62.2933,62.6009,62.2094,62.5356,13997.0
2022-03-02 11:00:00,67.15,67.31,67.09,67.2,19929.0,62.5916,62.7407,62.5356,62.6382,19929.0
2022-03-02 11:05:00,67.21,67.4,67.14,67.33,21002.0,62.6475,62.8246,62.5822,62.7593,21002.0
2022-03-02 11:10:00,67.31,67.31,67.11,67.31,18457.0,62.7407,62.7407,62.5543,62.7407,18457.0
2022-03-02 11:15:00,67.32,67.34,67.13,67.19,29138.0,62.75,62.7687,62.5729,62.6288,29138.0
2022-03-02 11:20:00,67.13,67.44,67.13,67.4,26397.0,62.5729,62.8619,62.5729,62.8246,26397.0
2022-03-02 11:25:00,67.4,67.5,67.33,67.33,19661.0,62.8246,62.9178,62.7593,62.7593,19661.0
2022-03-02 11:30:00,67.34,67.53,67.1,67.17,20824.0,62.7687,62.9458,62.5449,62.6102,20824.0
2022-03-02 11:35:00,67.19,67.32,67.08,67.3,22804.0,62.6288,62.75,62.5263,62.7314,22804.0
2022-03-02 11:40:00,67.29,67.44,67.29,67.33,12098.0,62.722,62.8619,62.722,62.7593,12098.0
2022-03-02 11:45:00,67.34,67.55,67.34,67.4,19448.0,62.7687,62.9644,62.7687,62.8246,19448.0
2022-03-02 11:50:00,67.42,67.65,67.41,67.57,14012.0,62.8432,63.0576,62.8339,62.983,14012.0
2022-03-02 11:55:00,67.57,67.82,67.56,67.82,12186.0,62.983,63.2161,62.9737,63.2161,12186.0
2022-03-02 12:00:00,67.8,67.91,67.76,67.82,16432.0,63.1974,63.3,63.1601,63.2161,16432.0
2022-03-02 12:05:00,67.8,67.98,67.73,67.98,8504.0,63.1974,63.3652,63.1322,63.3652,8504.0
2022-03-02 12:10:00,67.98,68.1,67.98,68.0,15419.0,63.3652,63.4771,63.3652,63.3838,15419.0
2022-03-02 12:15:00,68.01,68.18,68.0,68.12,12220.0,63.3932,63.5516,63.3838,63.4957,12220.0
2022-03-02 12:20:00,68.14,68.25,68.11,68.2,11788.0,63.5143,63.6169,63.4864,63.5703,11788.0
2022-03-02 12:25:00,68.2,68.31,68.1,68.23,8780.0,63.5703,63.6728,63.4771,63.5982,8780.0
2022-03-02 12:30:00,68.23,68.39,68.12,68.39,8182.0,63.5982,63.7474,63.4957,63.7474,8182.0
2022-03-02 12:35:00,68.39,68.39,68.28,68.28,7844.0,63.7474,63.7474,63.6448,63.6448,7844.0
2022-03-02 12:40:00,68.3,68.31,68.22,68.25,12539.0,63.6635,63.6728,63.5889,63.6169,12539.0
2022-03-02 12:45:00,68.23,68.33,68.18,68.31,7505.0,63.5982,63.6914,63.5516,63.6728,7505.0
2022-03-02 12:50:00,68.32,68.45,68.26,68.42,5515.0,63.6821,63.8033,63.6262,63.7753,5515.0
2022-03-02 12:55:00,68.39,68.39,68.31,68.37,8968.0,63.7474,63.7474,63.6728,63.7287,8968.0
2022-03-02 13:00:00,68.36,68.4,68.32,68.35,8506.0,63.7194,63.7567,63.6821,63.7101,8506.0
2022-03-02 13:05:00,68.36,68.39,68.32,68.36,8061.0,63.7194,63.7474,63.6821,63.7194,8061.0
2022-03-02 13:10:00,68.36,68.45,68.17,68.2,17432.0,63.7194,63.8033,63.5423,63.5703,17432.0
2022-03-02 13:15:00,68.18,68.21,68.09,68.1,21981.0,63.5516,63.5796,63.4677,63.4771,21981.0
2022-03-02 13:20:00,68.13,68.22,68.1,68.1,9954.0,63.505,63.5889,63.4771,63.4771,9954.0
2022-03-02 13:25:00,68.09,68.2,68.07,68.19,7218.0,63.4677,63.5703,63.4491,63.561,7218.0
2022-03-02 13:30:00,68.2,68.28,68.19,68.28,7315.0,63.5703,63.6448,63.561,63.6448,7315.0
2022-03-02 13:35:00,68.27,68.3,68.21,68.22,10503.0,63.6355,63.6635,63.5796,63.5889,10503.0
2022-03-02 13:40:00,68.23,68.23,68.09,68.11,10826.0,63.5982,63.5982,63.4677,63.4864,10826.0
2022-03-02 13:45:00,68.11,68.14,68.02,68.02,7628.0,63.4864,63.5143,63.4025,63.4025,7628.0
2022-03-02 13:50:00,68.06,68.15,68.05,68.15,6030.0,63.4398,63.5237,63.4305,63.5237,6030.0
2022-03-02 13:55:00,68.14,68.24,68.14,68.19,8856.0,63.5143,63.6076,63.5143,63.561,8856.0
2022-03-02 14:00:00,68.21,68.28,68.16,68.28,7153.0,63.5796,63.6448,63.533,63.6448,7153.0
2022-03-02 14:05:00,68.28,68.3,68.17,68.18,12297.0,63.6448,63.6635,63.5423,63.5516,12297.0
2022-03-02 14:10:00,68.18,68.21,68.0,68.0,11931.0,63.5516,63.5796,63.3838,63.3838,11931.0
2022-03-02 14:15:00,68.02,68.03,67.91,67.92,8199.0,63.4025,63.4118,63.3,63.3093,8199.0
2022-03-02 14:20:00,67.94,68.0,67.92,67.98,10347.0,63.3279,63.3838,63.3093,63.3652,10347.0
2022-03-02 14:25:00,67.97,68.11,67.95,68.11,7056.0,63.3559,63.4864,63.3372,63.4864,7056.0
2022-03-02 14:30:00,68.13,68.16,68.05,68.08,9906.0,63.505,63.533,63.4305,63.4584,9906.0
2022-03-02 14:35:00,68.07,68.11,68.04,68.07,9602.0,63.4491,63.4864,63.4211,63.4491,9602.0
2022-03-02 14:40:00,68.08,68.1,68.02,68.09,7784.0,63.4584,63.4771,63.4025,63.4677,7784.0
2022-03-02 14:45:00,68.08,68.18,68.08,68.15,7256.0,63.4584,63.5516,63.4584,63.5237,7256.0
2022-03-02 14:50:00,68.16,68.19,68.1,68.1,17545.0,63.533,63.561,63.4771,63.4771,17545.0
2022-03-02 14:55:00,68.14,68.14,67.91,67.93,11371.0,63.5143,63.5143,63.3,63.3186,11371.0
2022-03-02 15:00:00,67.9,68.08,67.9,68.05,10137.0,63.2906,63.4584,63.2906,63.4305,10137.0
2022-03-02 15:05:00,68.04,68.11,67.93,67.98,10033.0,63.4211,63.4864,63.3186,63.3652,10033.0
2022-03-02 15:10:00,67.97,68.03,67.94,67.99,11018.0,63.3559,63.4118,63.3279,63.3745,11018.0
2022-03-02 15:15:00,67.98,68.13,67.92,68.06,9318.0,63.3652,63.505,63.3093,63.4398,9318.0
2022-03-02 15:20:00,68.06,68.15,68.01,68.07,14134.0,63.4398,63.5237,63.3932,63.4491,14134.0
2022-03-02 15:25:00,68.08,68.14,68.04,68.1,23083.0,63.4584,63.5143,63.4211,63.4771,23083.0
2022-03-02 15:30:00,68.09,68.16,67.99,68.01,38694.0,63.4677,63.533,63.3745,63.3932,38694.0
2022-03-02 15:35:00,68.0,68.16,67.99,68.1,22942.0,63.3838,63.533,63.3745,63.4771,22942.0
2022-03-02 15:40:00,68.13,68.16,67.99,68.0,35618.0,63.505,63.533,63.3745,63.3838,35618.0
2022-03-02 15:45:00,68.0,68.05,67.9,67.96,50564.0,63.3838,63.4305,63.2906,63.3466,50564.0
2022-03-02 15:50:00,67.96,68.04,67.77,67.81,71841.0,63.3466,63.4211,63.1695,63.2067,71841.0
2022-03-02 15:55:00,67.78,67.8,67.51,67.6,137533.0,63.1788,63.1974,62.9271,63.011,137533.0
2022-03-03 09:30:00,67.07,67.89,67.0,67.41,37937.0,62.517,63.2813,62.4517,62.8339,37937.0
2022-03-03 09:35:00,67.32,67.52,67.29,67.52,15780.0,62.75,62.9364,62.722,62.9364,15780.0
2022-03-03 09:40:00,67.39,67.68,67.34,67.68,8674.0,62.8153,63.0856,62.7687,63.0856,8674.0
2022-03-03 09:45:00,67.71,67.76,67.44,67.61,12409.0,63.1135,63.1601,62.8619,63.0203,12409.0
2022-03-03 09:50:00,67.61,67.65,67.43,67.48,7054.0,63.0203,63.0576,62.8525,62.8991,7054.0
2022-03-03 09:55:00,67.47,67.64,67.44,67.48,5250.0,62.8898,63.0483,62.8619,62.8991,5250.0
2022-03-03 10:00:00,67.38,67.76,67.38,67.59,4848.0,62.8059,63.1601,62.8059,63.0017,4848.0
2022-03-03 10:05:00,67.6,68.1,67.56,68.1,21480.0,63.011,63.4771,62.9737,63.4771,21480.0
2022-03-03 10:10:00,68.09,68.23,68.07,68.21,20263.0,63.4677,63.5982,63.4491,63.5796,20263.0
2022-03-03 10:15:00,68.22,68.41,68.2,68.31,14571.0,63.5889,63.766,63.5703,63.6728,14571.0
2022-03-03 10:20:00,68.33,68.35,68.15,68.22,13147.0,63.6914,63.7101,63.5237,63.5889,13147.0
2022-03-03 10:25:00,68.2,68.31,68.14,68.3,24934.0,63.5703,63.6728,63.5143,63.6635,24934.0
2022-03-03 10:30:00,68.3,68.33,68.07,68.07,13221.0,63.6635,63.6914,63.4491,63.4491,13221.0
2022-03-03 10:35:00,68.09,68.1,67.84,67.85,12669.0,63.4677,63.4771,63.2347,63.244,12669.0
2022-03-03 10:40:00,67.91,67.93,67.76,67.83,3676.0,63.3,63.3186,63.1601,63.2254,3676.0
2022-03-03 10:45:00,67.88,68.05,67.83,68.02,12721.0,63.272,63.4305,63.2254,63.4025,12721.0
2022-03-03 10:50:00,68.02,68.05,67.79,67.84,13715.0,63.4025,63.4305,63.1881,63.2347,13715.0
2022-03-03 10:55:00,67.81,67.95,67.8,67.85,8957.0,63.2067,63.3372,63.1974,63.244,8957.0
2022-03-03 11:00:00,67.83,67.87,67.72,67.78,6898.0,63.2254,63.2627,63.1229,63.1788,6898.0
2022-03-03 11:05:00,67.83,67.94,67.76,67.85,9480.0,63.2254,63.3279,63.1601,63.244,9480.0
2022-03-03 11:10:00,67.85,67.87,67.8,67.8,5099.0,63.244,63.2627,63.1974,63.1974,5099.0
2022-03-03 11:15:00,67.76,67.84,67.71,67.81,6356.0,63.1601,63.2347,63.1135,63.2067,6356.0
2022-03-03 11:20:00,67.85,68.04,67.85,67.97,5100.0,63.244,63.4211,63.244,63.3559,5100.0
2022-03-03 11:25:00,67.94,68.15,67.94,68.14,14268.0,63.3279,63.5237,63.3279,63.5143,14268.0
2022-03-03 11:30:00,68.15,68.16,68.04,68.07,17264.0,63.5237,63.533,63.4211,63.4491,17264.0
2022-03-03 11:35:00,68.06,68.07,67.91,67.98,6482.0,63.4398,63.4491,63.3,63.3652,6482.0
2022-03-03 11:40:00,68.02,68.32,68.01,68.26,5579.0,63.4025,63.6821,63.3932,63.6262,5579.0
2022-03-03 11:45:00,68.26,68.26,68.12,68.12,11522.0,63.6262,63.6262,63.4957,63.4957,11522.0
2022-03-03 11:50:00,68.11,68.16,68.01,68.06,15508.0,63.4864,63.533,63.3932,63.4398,15508.0
2022-03-03 11:55:00,68.04,68.08,67.93,67.93,20499.0,63.4211,63.4584,63.3186,63.3186,20499.0
2022-03-03 12:00:00,67.92,68.0,67.88,67.98,5288.0,63.3093,63.3838,63.272,63.3652,5288.0
2022-03-03 12:05:00,67.99,68.0,67.9,67.98,11406.0,63.3745,63.3838,63.2906,63.3652,11406.0
2022-03-03 12:10:00,67.97,68.05,67.93,68.05,6142.0,63.3559,63.4305,63.3186,63.4305,6142.0
2022-03-03 12:15:00,68.07,68.19,68.06,68.08,16267.0,63.4491,63.561,63.4398,63.4584,16267.0
2022-03-03 12:20:00,68.05,68.05,67.97,68.05,3505.0,63.4305,63.4305,63.3559,63.4305,3505.0
2022-03-03 12:25:00,68.04,68.07,67.94,68.06,8881.0,63.4211,63.4491,63.3279,63.4398,8881.0
2022-03-03 12:30:00,68.06,68.4,68.06,68.31,27184.0,63.4398,63.7567,63.4398,63.6728,27184.0
2022-03-03 12:35:00,68.29,68.34,68.07,68.09,9678.0,63.6542,63.7008,63.4491,63.4677,9678.0
2022-03-03 12:40:00,68.06,68.08,67.95,67.95,4667.0,63.4398,63.4584,63.3372,63.3372,4667.0
2022-03-03 12:45:00,68.0,68.14,67.92,68.01,5065.0,63.3838,63.5143,63.3093,63.3932,5065.0
2022-03-03 12:50:00,68.0,68.13,67.94,68.06,12069.0,63.3838,63.505,63.3279,63.4398,12069.0
2022-03-03 12:55:00,68.03,68.16,68.03,68.15,11361.0,63.4118,63.533,63.4118,63.5237,11361.0
2022-03-03 13:00:00,68.14,68.19,68.05,68.15,13530.0,63.5143,63.561,63.4305,63.5237,13530.0
2022-03-03 13:05:00,68.16,68.18,68.03,68.03,22513.0,63.533,63.5516,63.4118,63.4118,22513.0
2022-03-03 13:10:00,68.03,68.13,68.01,68.13,3951.0,63.4118,63.505,63.3932,63.505,3951.0
2022-03-03 13:15:00,68.16,68.17,68.04,68.04,9988.0,63.533,63.5423,63.4211,63.4211,9988.0
2022-03-03 13:20:00,68.04,68.05,67.99,68.02,6074.0,63.4211,63.4305,63.3745,63.4025,6074.0
2022-03-03 13:25:00,68.06,68.15,68.03,68.14,11738.0,63.4398,63.5237,63.4118,63.5143,11738.0
2022-03-03 13:30:00,68.1,68.11,68.0,68.0,7385.0,63.4771,63.4864,63.3838,63.3838,7385.0
2022-03-03 13:35:00,68.05,68.12,68.02,68.09,11729.0,63.4305,63.4957,63.4025,63.4677,11729.0
2022-03-03 13:40:00,68.09,68.09,67.97,68.09,4976.0,63.4677,63.4677,63.3559,63.4677,4976.0
2022-03-03 13:45:00,68.1,68.14,68.08,68.12,6699.0,63.4771,63.5143,63.4584,63.4957,6699.0
2022-03-03 13:50:00,68.14,68.15,68.0,68.02,5701.0,63.5143,63.5237,63.3838,63.4025,5701.0
2022-03-03 13:55:00,68.02,68.11,68.01,68.03,9033.0,63.4025,63.4864,63.3932,63.4118,9033.0
2022-03-03 14:00:00,68.05,68.15,68.05,68.11,9564.0,63.4305,63.5237,63.4305,63.4864,9564.0
2022-03-03 14:05:00,68.09,68.2,68.05,68.09,11607.0,63.4677,63.5703,63.4305,63.4677,11607.0
2022-03-03 14:10:00,68.12,68.31,68.08,68.23,18021.0,63.4957,63.6728,63.4584,63.5982,18021.0
2022-03-03 14:15:00,68.22,68.28,68.18,68.19,12535.0,63.5889,63.6448,63.5516,63.561,12535.0
2022-03-03 14:20:00,68.16,68.18,68.04,68.04,5132.0,63.533,63.5516,63.4211,63.4211,5132.0
2022-03-03 14:25:00,68.04,68.14,68.02,68.1,3958.0,63.4211,63.5143,63.4025,63.4771,3958.0
2022-03-03 14:30:00,68.11,68.14,68.04,68.05,7809.0,63.4864,63.5143,63.4211,63.4305,7809.0
2022-03-03 14:35:00,68.07,68.11,68.01,68.11,9278.0,63.4491,63.4864,63.3932,63.4864,9278.0
2022-03-03 14:40:00,68.12,68.13,68.01,68.01,16632.0,63.4957,63.505,63.3932,63.3932,16632.0
2022-03-03 14:45:00,68.0,68.01,67.89,67.92,8430.0,63.3838,63.3932,63.2813,63.3093,8430.0
2022-03-03 14:50:00,67.85,67.94,67.79,67.87,8655.0,63.244,63.3279,63.1881,63.2627,8655.0
2022-03-03 14:55:00,67.87,67.88,67.74,67.78,6275.0,63.2627,63.272,63.1415,63.1788,6275.0
2022-03-03 15:00:00,67.76,67.76,67.46,67.48,19345.0,63.1601,63.1601,62.8805,62.8991,19345.0
2022-03-03 15:05:00,67.49,67.51,67.37,67.41,11141.0,62.9085,62.9271,62.7966,62.8339,11141.0
2022-03-03 15:10:00,67.42,67.59,67.39,67.56,5546.0,62.8432,63.0017,62.8153,62.9737,5546.0
2022-03-03 15:15:00,67.59,67.73,67.58,67.67,14788.0,63.0017,63.1322,62.9924,63.0763,14788.0
2022-03-03 15:20:00,67.67,67.8,67.62,67.8,8312.0,63.0763,63.1974,63.0296,63.1974,8312.0
2022-03-03 15:25:00,67.79,67.88,67.78,67.88,17281.0,63.1881,63.272,63.1788,63.272,17281.0
2022-03-03 15:30:00,67.88,67.94,67.78,67.85,30775.0,63.272,63.3279,63.1788,63.244,30775.0
2022-03-03 15:35:00,67.85,67.87,67.72,67.82,15490.0,63.244,63.2627,63.1229,63.2161,15490.0
2022-03-03 15:40:00,67.82,67.83,67.7,67.7,14554.0,63.2161,63.2254,63.1042,63.1042,14554.0
2022-03-03 15:45:00,67.71,67.81,67.61,67.81,24398.0,63.1135,63.2067,63.0203,63.2067,24398.0
2022-03-03 15:50:00,67.8,68.04,67.73,68.0,28279.0,63.1974,63.4211,63.1322,63.3838,28279.0
2022-03-03 15:55:00,67.99,68.02,67.88,68.01,48801.0,63.3745,63.4025,63.272,63.3932,48801.0
2022-03-04 09:30:00,67.67,67.87,67.45,67.87,32385.0,63.0763,63.2627,62.8712,63.2627,32385.0
2022-03-04 09:35:00,67.84,68.02,67.79,67.84,11544.0,63.2347,63.4025,63.1881,63.2347,11544.0
2022-03-04 09:40:00,67.8,67.95,67.71,67.83,16466.0,63.1974,63.3372,63.1135,63.2254,16466.0
2022-03-04 09:45:00,67.85,67.93,67.75,67.9,7474.0,63.244,63.3186,63.1508,63.2906,7474.0
2022-03-04 09:50:00,67.88,68.35,67.88,68.27,7330.0,63.272,63.7101,63.272,63.6355,7330.0
2022-03-04 09:55:00,68.31,68.45,68.26,68.35,3705.0,63.6728,63.8033,63.6262,63.7101,3705.0
2022-03-04 10:00:00,68.42,68.57,68.23,68.43,10331.0,63.7753,63.9152,63.5982,63.7847,10331.0
2022-03-04 10:05:00,68.49,68.61,68.47,68.54,7649.0,63.8406,63.9524,63.8219,63.8872,7649.0
2022-03-04 10:10:00,68.53,68.79,68.49,68.67,17478.0,63.8779,64.1202,63.8406,64.0084,17478.0
2022-03-04 10:15:00,68.61,68.76,68.61,68.74,6133.0,63.9524,64.0923,63.9524,64.0736,6133.0
2022-03-04 10:20:00,68.77,68.77,68.52,68.62,27831.0,64.1016,64.1016,63.8685,63.9618,27831.0
2022-03-04 10:25:00,68.61,68.75,68.58,68.74,11353.0,63.9524,64.0829,63.9245,64.0736,11353.0
2022-03-04 10:30:00,68.73,68.73,68.5,68.52,6267.0,64.0643,64.0643,63.8499,63.8685,6267.0
2022-03-04 10:35:00,68.56,68.91,68.56,68.8,32671.0,63.9058,64.2321,63.9058,64.1295,32671.0
2022-03-04 10:40:00,68.81,68.87,68.68,68.79,30061.0,64.1389,64.1948,64.0177,64.1202,30061.0
2022-03-04 10:45:00,68.76,68.79,68.45,68.53,7901.0,64.0923,64.1202,63.8033,63.8779,7901.0
2022-03-04 10:50:00,68.58,68.64,68.5,68.5,6162.0,63.9245,63.9804,63.8499,63.8499,6162.0
2022-03-04 10:55:00,68.48,68.51,68.42,68.46,13618.0,63.8313,63.8592,63.7753,63.8126,13618.0
2022-03-04 11:00:00,68.45,68.45,68.3,68.32,4462.0,63.8033,63.8033,63.6635,63.6821,4462.0
2022-03-04 11:05:00,68.35,68.36,68.25,68.25,14428.0,63.7101,63.7194,63.6169,63.6169,14428.0
2022-03-04 11:10:00,68.21,68.4,68.21,68.38,19577.0,63.5796,63.7567,63.5796,63.7381,19577.0
2022-03-04 11:15:00,68.41,68.51,68.34,68.34,13847.0,63.766,63.8592,63.7008,63.7008,13847.0
2022-03-04 11:20:00,68.28,68.28,68.07,68.18,9342.0,63.6448,63.6448,63.4491,63.5516,9342.0
2022-03-04 11:25:00,68.18,68.23,68.12,68.13,7894.0,63.5516,63.5982,63.4957,63.505,7894.0
2022-03-04 11:30:00,68.08,68.11,67.87,67.94,9700.0,63.4584,63.4864,63.2627,63.3279,9700.0
2022-03-04 11:35:00,67.91,68.19,67.78,68.19,12355.0,63.3,63.561,63.1788,63.561,12355.0
2022-03-04 11:40:00,68.11,68.22,68.07,68.15,7896.0,63.4864,63.5889,63.4491,63.5237,7896.0
2022-03-04 11:45:00,68.11,68.24,68.1,68.21,9487.0,63.4864,63.6076,63.4771,63.5796,9487.0
2022-03-04 11:50:00,68.16,68.21,68.05,68.07,7108.0,63.533,63.5796,63.4305,63.4491,7108.0
2022-03-04 11:55:00,68.1,68.11,67.92,67.96,5241.0,63.4771,63.4864,63.3093,63.3466,5241.0
2022-03-04 12:00:00,67.95,67.97,67.83,67.97,12934.0,63.3372,63.3559,63.2254,63.3559,12934.0
2022-03-04 12:05:00,67.97,68.05,67.88,67.99,13961.0,63.3559,63.4305,63.272,63.3745,13961.0
2022-03-04 12:10:00,68.01,68.21,68.01,68.18,14350.0,63.3932,63.5796,63.3932,63.5516,14350.0
2022-03-04 12:15:00,68.16,68.28,68.07,68.21,9784.0,63.533,63.6448,63.4491,63.5796,9784.0
2022-03-04 12:20:00,68.24,68.24,68.02,68.11,8161.0,63.6076,63.6076,63.4025,63.4864,8161.0
2022-03-04 12:25:00,68.08,68.23,68.08,68.19,9199.0,63.4584,63.5982,63.4584,63.561,9199.0
2022-03-04 12:30:00,68.17,68.23,68.11,68.23,4982.0,63.5423,63.5982,63.4864,63.5982,4982.0
2022-03-04 12:35:00,68.23,68.39,68.23,68.39,10064.0,63.5982,63.7474,63.5982,63.7474,10064.0
2022-03-04 12:40:00,68.42,68.53,68.36,68.48,7269.0,63.7753,63.8779,63.7194,63.8313,7269.0
2022-03-04 12:45:00,68.46,68.61,68.45,68.61,6474.0,63.8126,63.9524,63.8033,63.9524,6474.0
2022-03-04 12:50:00,68.6,68.66,68.54,68.61,9676.0,63.9431,63.999,63.8872,63.9524,9676.0
2022-03-04 12:55:00,68.63,68.74,68.62,68.65,7985.0,63.9711,64.0736,63.9618,63.9897,7985.0
2022-03-04 13:00:00,68.66,68.83,68.66,68.83,5795.0,63.999,64.1575,63.999,64.1575,5795.0
2022-03-04 13:05:00,68.82,68.9,68.81,68.9,6519.0,64.1482,64.2228,64.1389,64.2228,6519.0
2022-03-04 13:10:00,68.9,69.0,68.86,69.0,7416.0,64.2228,64.316,64.1855,64.316,7416.0
2022-03-04 13:15:00,69.02,69.02,68.9,68.9,9752.0,64.3346,64.3346,64.2228,64.2228,9752.0
2022-03-04 13:20:00,68.92,68.95,68.87,68.87,10540.0,64.2414,64.2694,64.1948,64.1948,10540.0
2022-03-04 13:25:00,68.88,68.94,68.82,68.86,12007.0,64.2041,64.26,64.1482,64.1855,12007.0
2022-03-04 13:30:00,68.87,68.94,68.79,68.8,8337.0,64.1948,64.26,64.1202,64.1295,8337.0
2022-03-04 13:35:00,68.81,68.94,68.8,68.94,9974.0,64.1389,64.26,64.1295,64.26,9974.0
2022-03-04 13:40:00,68.93,68.93,68.77,68.8,13863.0,64.2507,64.2507,64.1016,64.1295,13863.0
2022-03-04 13:45:00,68.77,68.83,68.71,68.75,11954.0,64.1016,64.1575,64.0457,64.0829,11954.0
2022-03-04 13:50:00,68.75,68.84,68.72,68.84,7778.0,64.0829,64.1668,64.055,64.1668,7778.0
2022-03-04 13:55:00,68.83,68.86,68.73,68.76,7761.0,64.1575,64.1855,64.0643,64.0923,7761.0
2022-03-04 14:00:00,68.82,69.11,68.76,69.09,10934.0,64.1482,64.4185,64.0923,64.3999,10934.0
2022-03-04 14:05:00,69.09,69.1,68.99,69.06,7910.0,64.3999,64.4092,64.3066,64.3719,7910.0
2022-03-04 14:10:00,69.04,69.12,68.93,69.12,8298.0,64.3532,64.4278,64.2507,64.4278,8298.0
2022-03-04 14:15:00,69.14,69.21,69.08,69.15,13803.0,64.4465,64.5117,64.3905,64.4558,13803.0
2022-03-04 14:20:00,69.18,69.39,69.15,69.39,17455.0,64.4837,64.6795,64.4558,64.6795,17455.0
2022-03-04 14:25:00,69.4,69.56,69.39,69.54,22883.0,64.6888,64.8379,64.6795,64.8193,22883.0
2022-03-04 14:30:00,69.51,69.53,69.45,69.52,9306.0,64.7913,64.81,64.7354,64.8007,9306.0
2022-03-04 14:35:00,69.53,69.53,69.41,69.44,9904.0,64.81,64.81,64.6981,64.7261,9904.0
2022-03-04 14:40:00,69.4,69.44,69.29,69.31,8060.0,64.6888,64.7261,64.5863,64.6049,8060.0
2022-03-04 14:45:00,69.24,69.29,69.19,69.25,14119.0,64.5397,64.5863,64.4931,64.549,14119.0
2022-03-04 14:50:00,69.24,69.29,69.11,69.13,24074.0,64.5397,64.5863,64.4185,64.4371,24074.0
2022-03-04 14:55:00,69.12,69.25,69.09,69.18,9892.0,64.4278,64.549,64.3999,64.4837,9892.0
2022-03-04 15:00:00,69.19,69.44,69.19,69.41,66307.0,64.4931,64.7261,64.4931,64.6981,66307.0
2022-03-04 15:05:00,69.44,69.51,69.34,69.42,12361.0,64.7261,64.7913,64.6329,64.7075,12361.0
2022-03-04 15:10:00,69.41,69.41,69.19,69.2,9882.0,64.6981,64.6981,64.4931,64.5024,9882.0
2022-03-04 15:15:00,69.24,69.32,69.19,69.29,8759.0,64.5397,64.6142,64.4931,64.5863,8759.0
2022-03-04 15:20:00,69.28,69.48,69.27,69.45,14998.0,64.577,64.7634,64.5676,64.7354,14998.0
2022-03-04 15:25:00,69.45,69.62,69.45,69.54,15448.0,64.7354,64.8939,64.7354,64.8193,15448.0
2022-03-04 15:30:00,69.53,69.55,69.42,69.44,19736.0,64.81,64.8286,64.7075,64.7261,19736.0
2022-03-04 15:35:00,69.44,69.45,69.28,69.37,16793.0,64.7261,64.7354,64.577,64.6608,16793.0
2022-03-04 15:40:00,69.36,69.48,69.35,69.44,27788.0,64.6515,64.7634,64.6422,64.7261,27788.0
2022-03-04 15:45:00,69.44,69.5,69.32,69.34,29303.0,64.7261,64.782,64.6142,64.6329,29303.0
2022-03-04 15:50:00,69.35,69.62,69.31,69.62,58545.0,64.6422,64.8939,64.6049,64.8939,58545.0
2022-03-04 15:55:00,69.59,69.65,69.48,69.53,130467.0,64.8659,64.9218,64.7634,64.81,130467.0
2022-03-07 09:30:00,69.87,70.38,69.8,70.2,56693.0,65.1269,65.6023,65.0617,65.4345,56693.0
2022-03-07 09:35:00,70.24,70.35,70.0,70.2,15349.0,65.4718,65.5743,65.2481,65.4345,15349.0
2022-03-07 09:40:00,70.11,70.4,69.65,69.66,39312.0,65.3506,65.6209,64.9218,64.9312,39312.0
2022-03-07 09:45:00,69.61,69.74,69.45,69.57,24680.0,64.8846,65.0057,64.7354,64.8473,24680.0
2022-03-07 09:50:00,69.68,70.65,69.6,70.59,28013.0,64.9498,65.854,64.8752,65.798,28013.0
2022-03-07 09:55:00,70.6,71.07,70.6,70.78,51268.0,65.8073,66.2454,65.8073,65.9751,51268.0
2022-03-07 10:00:00,70.73,71.68,70.68,71.55,30920.0,65.9285,66.814,65.8819,66.6929,30920.0
2022-03-07 10:05:00,71.53,72.03,71.42,71.7,47993.0,66.6742,67.1403,66.5717,66.8327,47993.0
2022-03-07 10:10:00,71.69,71.79,71.49,71.5,24618.0,66.8234,66.9166,66.6369,66.6463,24618.0
2022-03-07 10:15:00,71.64,71.64,71.41,71.61,8167.0,66.7767,66.7767,66.5624,66.7488,8167.0
2022-03-07 10:20:00,71.58,71.76,71.48,71.48,10386.0,66.7208,66.8886,66.6276,66.6276,10386.0
2022-03-07 10:25:00,71.55,71.61,71.18,71.19,8514.0,66.6929,66.7488,66.348,66.3573,8514.0
2022-03-07 10:30:00,71.21,71.4,71.16,71.27,13447.0,66.3759,66.553,66.3293,66.4319,13447.0
2022-03-07 10:35:00,71.28,71.57,71.25,71.45,21337.0,66.4412,66.7115,66.4132,66.5996,21337.0
2022-03-07 10:40:00,71.48,71.63,71.05,71.12,13502.0,66.6276,66.7674,66.2268,66.292,13502.0
2022-03-07 10:45:00,71.12,71.25,70.92,70.95,82427.0,66.292,66.4132,66.1056,66.1336,82427.0
2022-03-07 10:50:00,70.94,70.98,70.85,70.96,21847.0,66.1243,66.1616,66.0404,66.1429,21847.0
2022-03-07 10:55:00,70.94,70.96,70.67,70.73,62759.0,66.1243,66.1429,65.8726,65.9285,62759.0
2022-03-07 11:00:00,70.73,70.77,70.45,70.62,65892.0,65.9285,65.9658,65.6675,65.826,65892.0
2022-03-07 11:05:00,70.62,70.66,70.35,70.42,83639.0,65.826,65.8633,65.5743,65.6396,83639.0
2022-03-07 11:10:00,70.41,70.49,70.3,70.33,29584.0,65.6302,65.7048,65.5277,65.5557,29584.0
2022-03-07 11:15:00,70.33,70.42,70.11,70.15,19112.0,65.5557,65.6396,65.3506,65.3879,19112.0
2022-03-07 11:20:00,70.12,70.2,70.06,70.18,13094.0,65.3599,65.4345,65.304,65.4159,13094.0
2022-03-07 11:25:00,70.17,70.24,70.05,70.24,9986.0,65.4065,65.4718,65.2947,65.4718,9986.0
2022-03-07 11:30:00,70.25,70.25,69.97,69.98,36727.0,65.4811,65.4811,65.2201,65.2294,36727.0
2022-03-07 11:35:00,69.96,69.96,69.57,69.6,67404.0,65.2108,65.2108,64.8473,64.8752,67404.0
2022-03-07 11:40:00,69.6,69.65,69.35,69.36,45636.0,64.8752,64.9218,64.6422,64.6515,45636.0
2022-03-07 11:45:00,69.32,69.56,69.26,69.47,11718.0,64.6142,64.8379,64.5583,64.7541,11718.0
2022-03-07 11:50:00,69.44,69.44,69.0,69.02,42248.0,64.7261,64.7261,64.316,64.3346,42248.0
2022-03-07 11:55:00,68.99,69.28,68.95,69.26,25964.0,64.3066,64.577,64.2694,64.5583,25964.0
2022-03-07 12:00:00,69.27,69.31,68.96,68.97,7151.0,64.5676,64.6049,64.2787,64.288,7151.0
2022-03-07 12:05:00,68.92,69.0,68.78,68.93,14291.0,64.2414,64.316,64.1109,64.2507,14291.0
2022-03-07 12:10:00,68.94,68.95,68.55,68.55,14065.0,64.26,64.2694,63.8965,63.8965,14065.0
2022-03-07 12:15:00,68.52,68.61,68.13,68.13,7819.0,63.8685,63.9524,63.505,63.505,7819.0
2022-03-07 12:20:00,68.2,68.24,67.86,68.13,16494.0,63.5703,63.6076,63.2534,63.505,16494.0
2022-03-07 12:25:00,68.1,68.28,68.08,68.16,15291.0,63.4771,63.6448,63.4584,63.533,15291.0
2022-03-07 12:30:00,68.19,68.19,67.95,68.04,8169.0,63.561,63.561,63.3372,63.4211,8169.0
2022-03-07 12:35:00,68.0,68.1,67.93,68.1,3893.0,63.3838,63.4771,63.3186,63.4771,3893.0
2022-03-07 12:40:00,68.08,68.08,67.87,67.91,8697.0,63.4584,63.4584,63.2627,63.3,8697.0
2022-03-07 12:45:00,67.93,68.11,67.9,68.06,7924.0,63.3186,63.4864,63.2906,63.4398,7924.0
2022-03-07 12:50:00,68.03,68.14,67.75,67.8,18014.0,63.4118,63.5143,63.1508,63.1974,18014.0
2022-03-07 12:55:00,67.85,67.98,67.75,67.96,6602.0,63.244,63.3652,63.1508,63.3466,6602.0
2022-03-07 13:00:00,67.96,68.3,67.84,68.23,17612.0,63.3466,63.6635,63.2347,63.5982,17612.0
2022-03-07 13:05:00,68.31,68.41,68.25,68.41,4100.0,63.6728,63.766,63.6169,63.766,4100.0
2022-03-07 13:10:00,68.43,68.51,68.39,68.48,8982.0,63.7847,63.8592,63.7474,63.8313,8982.0
2022-03-07 13:15:00,68.54,68.65,68.32,68.32,10633.0,63.8872,63.9897,63.6821,63.6821,10633.0
2022-03-07 13:20:00,68.37,68.64,68.28,68.64,6280.0,63.7287,63.9804,63.6448,63.9804,6280.0
2022-03-07 13:25:00,68.67,68.89,68.67,68.79,10195.0,64.0084,64.2134,64.0084,64.1202,10195.0
2022-03-07 13:30:00,68.76,68.94,68.75,68.79,7752.0,64.0923,64.26,64.0829,64.1202,7752.0
2022-03-07 13:35:00,68.81,68.92,68.76,68.81,8034.0,64.1389,64.2414,64.0923,64.1389,8034.0
2022-03-07 13:40:00,68.79,68.89,68.56,68.56,7761.0,64.1202,64.2134,63.9058,63.9058,7761.0
2022-03-07 13:45:00,68.54,68.56,68.4,68.5,6624.0,63.8872,63.9058,63.7567,63.8499,6624.0
2022-03-07 13:50:00,68.49,68.64,68.48,68.58,7694.0,63.8406,63.9804,63.8313,63.9245,7694.0
2022-03-07 13:55:00,68.59,68.6,68.32,68.44,10597.0,63.9338,63.9431,63.6821,63.794,10597.0
2022-03-07 14:00:00,68.45,68.46,68.23,68.25,11911.0,63.8033,63.8126,63.5982,63.6169,11911.0
2022-03-07 14:05:00,68.23,68.48,68.2,68.39,15153.0,63.5982,63.8313,63.5703,63.7474,15153.0
2022-03-07 14:10:00,68.4,68.52,68.33,68.43,9217.0,63.7567,63.8685,63.6914,63.7847,9217.0
2022-03-07 14:15:00,68.45,68.45,68.25,68.31,7904.0,63.8033,63.8033,63.6169,63.6728,7904.0
2022-03-07 14:20:00,68.27,68.27,67.96,67.99,10671.0,63.6355,63.6355,63.3466,63.3745,10671.0
2022-03-07 14:25:00,68.0,68.31,67.97,68.28,8727.0,63.3838,63.6728,63.3559,63.6448,8727.0
2022-03-07 14:30:00,68.27,68.3,68.16,68.27,5418.0,63.6355,63.6635,63.533,63.6355,5418.0
2022-03-07 14:35:00,68.24,68.41,68.24,68.41,4643.0,63.6076,63.766,63.6076,63.766,4643.0
2022-03-07 14:40:00,68.42,68.47,68.32,68.42,10025.0,63.7753,63.8219,63.6821,63.7753,10025.0
2022-03-07 14:45:00,68.44,68.78,68.44,68.78,7977.0,63.794,64.1109,63.794,64.1109,7977.0
2022-03-07 14:50:00,68.79,68.87,68.52,68.53,10350.0,64.1202,64.1948,63.8685,63.8779,10350.0
2022-03-07 14:55:00,68.52,68.74,68.52,68.6,7209.0,63.8685,64.0736,63.8685,63.9431,7209.0
2022-03-07 15:00:00,68.64,68.73,68.62,68.73,4754.0,63.9804,64.0643,63.9618,64.0643,4754.0
2022-03-07 15:05:00,68.73,68.77,68.71,68.74,6135.0,64.0643,64.1016,64.0457,64.0736,6135.0
2022-03-07 15:10:00,68.77,68.78,68.59,68.65,10807.0,64.1016,64.1109,63.9338,63.9897,10807.0
2022-03-07 15:15:00,68.63,68.8,68.61,68.76,9686.0,63.9711,64.1295,63.9524,64.0923,9686.0
2022-03-07 15:20:00,68.84,68.85,68.74,68.76,8534.0,64.1668,64.1761,64.0736,64.0923,8534.0
2022-03-07 15:25:00,68.8,68.81,68.53,68.53,16241.0,64.1295,64.1389,63.8779,63.8779,16241.0
2022-03-07 15:30:00,68.52,68.69,68.47,68.63,20546.0,63.8685,64.027,63.8219,63.9711,20546.0
2022-03-07 15:35:00,68.64,68.72,68.58,68.66,12439.0,63.9804,64.055,63.9245,63.999,12439.0
2022-03-07 15:40:00,68.68,68.85,68.67,68.84,22525.0,64.0177,64.1761,64.0084,64.1668,22525.0
2022-03-07 15:45:00,68.83,68.83,68.56,68.58,29391.0,64.1575,64.1575,63.9058,63.9245,29391.0
2022-03-07 15:50:00,68.59,68.75,68.59,68.65,46266.0,63.9338,64.0829,63.9338,63.9897,46266.0
2022-03-07 15:55:00,68.65,68.76,68.58,68.62,104519.0,63.9897,64.0923,63.9245,63.9618,104519.0
2022-03-08 09:30:00,69.73,69.92,69.18,69.33,57106.0,64.9964,65.1735,64.4837,64.6236,57106.0
2022-03-08 09:35:00,69.33,69.43,69.16,69.22,21106.0,64.6236,64.7168,64.4651,64.521,21106.0
2022-03-08 09:40:00,69.21,69.21,68.68,68.88,8914.0,64.5117,64.5117,64.0177,64.2041,8914.0
2022-03-08 09:45:00,68.85,69.08,68.8,68.97,7425.0,64.1761,64.3905,64.1295,64.288,7425.0
2022-03-08 09:50:00,68.96,69.31,68.95,69.24,23766.0,64.2787,64.6049,64.2694,64.5397,23766.0
2022-03-08 09:55:00,69.26,69.84,69.26,69.8,20560.0,64.5583,65.0989,64.5583,65.0617,20560.0
2022-03-08 10:00:00,69.76,69.85,69.61,69.68,12148.0,65.0244,65.1083,64.8846,64.9498,12148.0
2022-03-08 10:05:00,69.65,69.91,69.64,69.64,10822.0,64.9218,65.1642,64.9125,64.9125,10822.0
2022-03-08 10:10:00,69.54,69.59,69.25,69.5,10510.0,64.8193,64.8659,64.549,64.782,10510.0
2022-03-08 10:15:00,69.53,69.71,69.35,69.55,6586.0,64.81,64.9778,64.6422,64.8286,6586.0
2022-03-08 10:20:00,69.53,69.56,69.19,69.19,6805.0,64.81,64.8379,64.4931,64.4931,6805.0
2022-03-08 10:25:00,69.22,69.36,69.16,69.32,25854.0,64.521,64.6515,64.4651,64.6142,25854.0
2022-03-08 10:30:00,69.33,69.6,69.33,69.55,13383.0,64.6236,64.8752,64.6236,64.8286,13383.0
2022-03-08 10:35:00,69.54,69.73,69.38,69.44,12849.0,64.8193,64.9964,64.6702,64.7261,12849.0
2022-03-08 10:40:00,69.45,69.91,69.43,69.75,13876.0,64.7354,65.1642,64.7168,65.0151,13876.0
2022-03-08 10:45:00,69.71,69.71,69.38,69.38,10822.0,64.9778,64.9778,64.6702,64.6702,10822.0
2022-03-08 10:50:00,69.33,69.41,69.2,69.41,5226.0,64.6236,64.6981,64.5024,64.6981,5226.0
2022-03-08 10:55:00,69.39,69.64,69.23,69.64,6748.0,64.6795,64.9125,64.5304,64.9125,6748.0
2022-03-08 11:00:00,69.61,69.62,69.47,69.47,6837.0,64.8846,64.8939,64.7541,64.7541,6837.0
2022-03-08 11:05:00,69.42,69.51,69.36,69.36,7784.0,64.7075,64.7913,64.6515,64.6515,7784.0
2022-03-08 11:10:00,69.36,69.39,69.21,69.35,6101.0,64.6515,64.6795,64.5117,64.6422,6101.0
2022-03-08 11:15:00,69.37,69.4,69.22,69.33,3945.0,64.6608,64.6888,64.521,64.6236,3945.0
2022-03-08 11:20:00,69.31,69.32,69.0,69.1,9405.0,64.6049,64.6142,64.316,64.4092,9405.0
2022-03-08 11:25:00,69.27,69.28,68.9,68.9,20249.0,64.5676,64.577,64.2228,64.2228,20249.0
2022-03-08 11:30:00,68.86,68.94,68.7,68.92,9642.0,64.1855,64.26,64.0363,64.2414,9642.0
2022-03-08 11:35:00,68.98,69.26,68.92,69.16,35339.0,64.2973,64.5583,64.2414,64.4651,35339.0
2022-03-08 11:40:00,69.19,69.41,69.13,69.41,15714.0,64.4931,64.6981,64.4371,64.6981,15714.0
2022-03-08 11:45:00,69.43,69.67,69.41,69.67,12695.0,64.7168,64.9405,64.6981,64.9405,12695.0
2022-03-08 11:50:00,69.66,69.67,69.58,69.66,11846.0,64.9312,64.9405,64.8566,64.9312,11846.0
2022-03-08 11:55:00,69.68,69.73,69.54,69.56,13120.0,64.9498,64.9964,64.8193,64.8379,13120.0
2022-03-08 12:00:00,69.57,69.59,69.43,69.57,17928.0,64.8473,64.8659,64.7168,64.8473,17928.0
2022-03-08 12:05:00,69.6,69.68,69.44,69.49,6920.0,64.8752,64.9498,64.7261,64.7727,6920.0
2022-03-08 12:10:00,69.48,69.55,69.38,69.42,15987.0,64.7634,64.8286,64.6702,64.7075,15987.0
2022-03-08 12:15:00,69.43,69.59,68.77,68.81,21345.0,64.7168,64.8659,64.1016,64.1389,21345.0
2022-03-08 12:20:00,68.77,68.85,67.92,68.22,17021.0,64.1016,64.1761,63.3093,63.5889,17021.0
2022-03-08 12:25:00,68.22,68.36,67.55,67.8,21714.0,63.5889,63.7194,62.9644,63.1974,21714.0
2022-03-08 12:30:00,67.77,67.9,67.42,67.48,24369.0,63.1695,63.2906,62.8432,62.8991,24369.0
2022-03-08 12:35:00,67.47,67.56,66.92,66.92,26900.0,62.8898,62.9737,62.3772,62.3772,26900.0
2022-03-08 12:40:00,66.92,67.68,66.92,67.32,24357.0,62.3772,63.0856,62.3772,62.75,24357.0
2022-03-08 12:45:00,67.27,67.6,67.26,67.36,21215.0,62.7034,63.011,62.6941,62.7873,21215.0
2022-03-08 12:50:00,67.32,67.74,67.24,67.67,13307.0,62.75,63.1415,62.6754,63.0763,13307.0
2022-03-08 12:55:00,67.66,67.74,67.34,67.39,38096.0,63.0669,63.1415,62.7687,62.8153,38096.0
2022-03-08 13:00:00,67.35,67.54,67.33,67.36,21629.0,62.778,62.9551,62.7593,62.7873,21629.0
2022-03-08 13:05:00,67.36,67.67,67.31,67.56,33103.0,62.7873,63.0763,62.7407,62.9737,33103.0
2022-03-08 13:10:00,67.58,67.9,67.58,67.84,7310.0,62.9924,63.2906,62.9924,63.2347,7310.0
2022-03-08 13:15:00,67.85,67.89,67.57,67.61,24217.0,63.244,63.2813,62.983,63.0203,24217.0
2022-03-08 13:20:00,67.57,67.86,67.51,67.77,24237.0,62.983,63.2534,62.9271,63.1695,24237.0
2022-03-08 13:25:00,67.71,67.9,67.69,67.86,7228.0,63.1135,63.2906,63.0949,63.2534,7228.0
2022-03-08 13:30:00,67.86,68.14,67.83,68.05,9910.0,63.2534,63.5143,63.2254,63.4305,9910.0
2022-03-08 13:35:00,68.06,68.1,67.92,68.07,9540.0,63.4398,63.4771,63.3093,63.4491,9540.0
2022-03-08 13:40:00,68.05,68.11,67.94,68.01,11309.0,63.4305,63.4864,63.3279,63.3932,11309.0
2022-03-08 13:45:00,68.02,68.04,67.73,67.78,9718.0,63.4025,63.4211,63.1322,63.1788,9718.0
2022-03-08 13:50:00,67.79,67.89,67.78,67.87,8721.0,63.1881,63.2813,63.1788,63.2627,8721.0
2022-03-08 13:55:00,67.97,68.02,67.81,67.92,11398.0,63.3559,63.4025,63.2067,63.3093,11398.0
2022-03-08 14:00:00,67.94,67.94,67.67,67.75,10309.0,63.3279,63.3279,63.0763,63.1508,10309.0
2022-03-08 14:05:00,67.71,67.71,67.49,67.5,8349.0,63.1135,63.1135,62.9085,62.9178,8349.0
2022-03-08 14:10:00,67.48,67.5,67.15,67.19,5841.0,62.8991,62.9178,62.5916,62.6288,5841.0
2022-03-08 14:15:00,67.2,67.23,66.9,66.97,9110.0,62.6382,62.6661,62.3585,62.4238,9110.0
2022-03-08 14:20:00,66.94,67.23,66.94,67.2,9816.0,62.3958,62.6661,62.3958,62.6382,9816.0
2022-03-08 14:25:00,67.23,67.48,67.2,67.48,9001.0,62.6661,62.8991,62.6382,62.8991,9001.0
2022-03-08 14:30:00,67.48,67.77,67.46,67.7,17306.0,62.8991,63.1695,62.8805,63.1042,17306.0
2022-03-08 14:35:00,67.73,67.77,67.6,67.69,7989.0,63.1322,63.1695,63.011,63.0949,7989.0
2022-03-08 14:40:00,67.66,67.66,67.47,67.58,19032.0,63.0669,63.0669,62.8898,62.9924,19032.0
2022-03-08 14:45:00,67.6,67.76,67.57,67.66,18139.0,63.011,63.1601,62.983,63.0669,18139.0
2022-03-08 14:50:00,67.67,67.68,67.53,67.53,17766.0,63.0763,63.0856,62.9458,62.9458,17766.0
2022-03-08 14:55:00,67.52,67.57,67.39,67.47,21167.0,62.9364,62.983,62.8153,62.8898,21167.0
2022-03-08 15:00:00,67.47,67.98,67.46,67.93,16340.0,62.8898,63.3652,62.8805,63.3186,16340.0
2022-03-08 15:05:00,67.91,67.93,67.72,67.87,9950.0,63.3,63.3186,63.1229,63.2627,9950.0
2022-03-08 15:10:00,67.88,67.91,67.82,67.85,14930.0,63.272,63.3,63.2161,63.244,14930.0
2022-03-08 15:15:00,67.85,67.85,67.7,67.76,10712.0,63.244,63.244,63.1042,63.1601,10712.0
2022-03-08 15:20:00,67.77,67.79,67.44,67.64,12388.0,63.1695,63.1881,62.8619,63.0483,12388.0
2022-03-08 15:25:00,67.63,67.63,67.26,67.27,12688.0,63.039,63.039,62.6941,62.7034,12688.0
2022-03-08 15:30:00,67.28,67.32,67.09,67.14,15985.0,62.7127,62.75,62.5356,62.5822,15985.0
2022-03-08 15:35:00,67.11,67.2,67.04,67.2,18746.0,62.5543,62.6382,62.489,62.6382,18746.0
2022-03-08 15:40:00,67.2,67.27,67.12,67.12,19731.0,62.6382,62.7034,62.5636,62.5636,19731.0
2022-03-08 15:45:00,67.14,67.2,66.98,67.01,25234.0,62.5822,62.6382,62.4331,62.4611,25234.0
2022-03-08 15:50:00,66.99,67.15,66.93,67.0,37418.0,62.4424,62.5916,62.3865,62.4517,37418.0
2022-03-08 15:55:00,67.0,67.07,66.9,67.01,121797.0,62.4517,62.517,62.3585,62.4611,121797.0
2022-03-09 09:30:00,65.64,65.94,64.51,65.37,63411.0,61.1841,61.4637,60.1308,60.9324,63411.0
2022-03-09 09:35:00,65.51,66.15,65.31,66.01,18911.0,61.0629,61.6594,60.8765,61.5289,18911.0
2022-03-09 09:40:00,65.81,66.03,65.66,66.03,12522.0,61.3425,61.5476,61.2027,61.5476,12522.0
2022-03-09 09:45:00,65.97,65.98,65.48,65.59,21357.0,61.4917,61.501,61.0349,61.1375,21357.0
2022-03-09 09:50:00,65.68,66.46,65.67,66.37,22703.0,61.2213,61.9484,61.212,61.8645,22703.0
2022-03-09 09:55:00,66.36,66.77,66.36,66.63,19499.0,61.8552,62.2373,61.8552,62.1069,19499.0
2022-03-09 10:00:00,66.59,67.04,66.42,67.0,11128.0,62.0696,62.489,61.9111,62.4517,11128.0
2022-03-09 10:05:00,67.01,67.33,67.01,67.25,12947.0,62.4611,62.7593,62.4611,62.6848,12947.0
2022-03-09 10:10:00,67.22,67.46,67.17,67.46,18559.0,62.6568,62.8805,62.6102,62.8805,18559.0
2022-03-09 10:15:00,67.48,67.5,67.12,67.12,17953.0,62.8991,62.9178,62.5636,62.5636,17953.0
2022-03-09 10:20:00,67.2,67.35,67.09,67.22,13431.0,62.6382,62.778,62.5356,62.6568,13431.0
2022-03-09 10:25:00,67.18,67.45,67.16,67.4,12809.0,62.6195,62.8712,62.6009,62.8246,12809.0
2022-03-09 10:30:00,67.44,67.74,67.43,67.6,12796.0,62.8619,63.1415,62.8525,63.011,12796.0
2022-03-09 10:35:00,67.56,67.97,67.54,67.89,16105.0,62.9737,63.3559,62.9551,63.2813,16105.0
2022-03-09 10:40:00,67.87,67.89,67.6,67.84,11414.0,63.2627,63.2813,63.011,63.2347,11414.0
2022-03-09 10:45:00,67.84,67.92,67.69,67.75,5930.0,63.2347,63.3093,63.0949,63.1508,5930.0
2022-03-09 10:50:00,67.77,67.99,67.77,67.95,8501.0,63.1695,63.3745,63.1695,63.3372,8501.0
2022-03-09 10:55:00,67.94,68.09,67.94,67.97,12883.0,63.3279,63.4677,63.3279,63.3559,12883.0
2022-03-09 11:00:00,67.92,67.94,67.74,67.89,13202.0,63.3093,63.3279,63.1415,63.2813,13202.0
2022-03-09 11:05:00,67.91,67.93,67.77,67.84,12844.0,63.3,63.3186,63.1695,63.2347,12844.0
2022-03-09 11:10:00,67.86,68.06,67.83,68.03,11915.0,63.2534,63.4398,63.2254,63.4118,11915.0
2022-03-09 11:15:00,68.06,68.12,67.88,68.01,13334.0,63.4398,63.4957,63.272,63.3932,13334.0
2022-03-09 11:20:00,68.02,68.08,67.89,68.03,7943.0,63.4025,63.4584,63.2813,63.4118,7943.0
2022-03-09 11:25:00,68.05,68.27,68.04,68.27,10292.0,63.4305,63.6355,63.4211,63.6355,10292.0
2022-03-09 11:30:00,68.22,68.52,68.15,68.24,12757.0,63.5889,63.8685,63.5237,63.6076,12757.0
2022-03-09 11:35:00,68.25,68.47,68.23,68.25,7078.0,63.6169,63.8219,63.5982,63.6169,7078.0
2022-03-09 11:40:00,68.23,68.62,68.2,68.57,12134.0,63.5982,63.9618,63.5703,63.9152,12134.0
2022-03-09 11:45:00,68.52,68.57,68.43,68.48,5613.0,63.8685,63.9152,63.7847,63.8313,5613.0
2022-03-09 11:50:00,68.42,68.45,68.28,68.32,5527.0,63.7753,63.8033,63.6448,63.6821,5527.0
2022-03-09 11:55:00,68.36,68.54,68.36,68.51,4484.0,63.7194,63.8872,63.7194,63.8592,4484.0
2022-03-09 12:00:00,68.52,68.63,68.37,68.4,6171.0,63.8685,63.9711,63.7287,63.7567,6171.0
2022-03-09 12:05:00,68.39,68.41,68.2,68.27,6978.0,63.7474,63.766,63.5703,63.6355,6978.0
2022-03-09 12:10:00,68.27,68.27,68.01,68.09,6708.0,63.6355,63.6355,63.3932,63.4677,6708.0
2022-03-09 12:15:00,68.13,68.39,68.13,68.39,7334.0,63.505,63.7474,63.505,63.7474,7334.0
2022-03-09 12:20:00,68.39,68.58,68.33,68.41,7380.0,63.7474,63.9245,63.6914,63.766,7380.0
2022-03-09 12:25:00,68.43,68.47,68.39,68.41,3954.0,63.7847,63.8219,63.7474,63.766,3954.0
2022-03-09 12:30:00,68.42,68.42,67.78,67.79,7630.0,63.7753,63.7753,63.1788,63.1881,7630.0
2022-03-09 12:35:00,67.74,67.82,67.31,67.31,6109.0,63.1415,63.2161,62.7407,62.7407,6109.0
2022-03-09 12:40:00,67.29,67.39,67.19,67.2,14655.0,62.722,62.8153,62.6288,62.6382,14655.0
2022-03-09 12:45:00,67.2,67.71,67.04,67.68,35322.0,62.6382,63.1135,62.489,63.0856,35322.0
2022-03-09 12:50:00,67.59,67.64,67.53,67.62,4922.0,63.0017,63.0483,62.9458,63.0296,4922.0
2022-03-09 12:55:00,67.66,67.74,67.51,67.74,8616.0,63.0669,63.1415,62.9271,63.1415,8616.0
2022-03-09 13:00:00,67.69,67.97,67.5,67.97,6831.0,63.0949,63.3559,62.9178,63.3559,6831.0
2022-03-09 13:05:00,67.94,68.05,67.81,67.81,4916.0,63.3279,63.4305,63.2067,63.2067,4916.0
2022-03-09 13:10:00,67.72,67.81,67.5,67.81,7101.0,63.1229,63.2067,62.9178,63.2067,7101.0
2022-03-09 13:15:00,67.79,67.79,67.64,67.73,4988.0,63.1881,63.1881,63.0483,63.1322,4988.0
2022-03-09 13:20:00,67.69,67.75,67.53,67.68,6458.0,63.0949,63.1508,62.9458,63.0856,6458.0
2022-03-09 13:25:00,67.7,67.7,67.41,67.51,8014.0,63.1042,63.1042,62.8339,62.9271,8014.0
2022-03-09 13:30:00,67.51,67.51,67.27,67.27,5394.0,62.9271,62.9271,62.7034,62.7034,5394.0
2022-03-09 13:35:00,67.25,67.45,67.21,67.45,31474.0,62.6848,62.8712,62.6475,62.8712,31474.0
2022-03-09 13:40:00,67.48,67.74,67.45,67.66,8885.0,62.8991,63.1415,62.8712,63.0669,8885.0
2022-03-09 13:45:00,67.68,67.74,67.51,67.52,3201.0,63.0856,63.1415,62.9271,62.9364,3201.0
2022-03-09 13:50:00,67.49,67.49,67.21,67.38,5817.0,62.9085,62.9085,62.6475,62.8059,5817.0
2022-03-09 13:55:00,67.43,67.46,67.19,67.29,12273.0,62.8525,62.8805,62.6288,62.722,12273.0
2022-03-09 14:00:00,67.29,67.39,67.13,67.39,27229.0,62.722,62.8153,62.5729,62.8153,27229.0
2022-03-09 14:05:00,67.37,67.49,67.37,67.4,5895.0,62.7966,62.9085,62.7966,62.8246,5895.0
2022-03-09 14:10:00,67.42,67.5,67.32,67.5,7736.0,62.8432,62.9178,62.75,62.9178,7736.0
2022-03-09 14:15:00,67.54,67.77,67.48,67.67,5130.0,62.9551,63.1695,62.8991,63.0763,5130.0
2022-03-09 14:20:00,67.71,68.01,67.71,67.89,7561.0,63.1135,63.3932,63.1135,63.2813,7561.0
2022-03-09 14:25:00,67.95,67.96,67.7,67.74,5800.0,63.3372,63.3466,63.1042,63.1415,5800.0
2022-03-09 14:30:00,67.76,67.8,67.69,67.71,6296.0,63.1601,63.1974,63.0949,63.1135,6296.0
2022-03-09 14:35:00,67.75,67.78,67.68,67.71,4534.0,63.1508,63.1788,63.0856,63.1135,4534.0
2022-03-09 14:40:00,67.67,67.84,67.67,67.83,3870.0,63.0763,63.2347,63.0763,63.2254,3870.0
2022-03-09 14:45:00,67.87,68.07,67.87,68.06,6523.0,63.2627,63.4491,63.2627,63.4398,6523.0
2022-03-09 14:50:00,68.05,68.26,68.05,68.09,8370.0,63.4305,63.6262,63.4305,63.4677,8370.0
2022-03-09 14:55:00,68.09,68.16,68.05,68.09,6964.0,63.4677,63.533,63.4305,63.4677,6964.0
2022-03-09 15:00:00,68.11,68.18,67.87,67.87,7090.0,63.4864,63.5516,63.2627,63.2627,7090.0
2022-03-09 15:05:00,67.84,68.2,67.79,68.19,10962.0,63.2347,63.5703,63.1881,63.561,10962.0
2022-03-09 15:10:00,68.21,68.41,68.21,68.35,17902.0,63.5796,63.766,63.5796,63.7101,17902.0
2022-03-09 15:15:00,68.36,68.42,68.23,68.3,13330.0,63.7194,63.7753,63.5982,63.6635,13330.0
2022-03-09 15:20:00,68.33,68.4,68.21,68.21,13604.0,63.6914,63.7567,63.5796,63.5796,13604.0
2022-03-09 15:25:00,68.22,68.38,68.19,68.33,39861.0,63.5889,63.7381,63.561,63.6914,39861.0
2022-03-09 15:30:00,68.31,68.44,68.29,68.39,20481.0,63.6728,63.794,63.6542,63.7474,20481.0
2022-03-09 15:35:00,68.4,68.53,68.32,68.49,16816.0,63.7567,63.8779,63.6821,63.8406,16816.0
2022-03-09 15:40:00,68.48,68.55,68.35,68.35,19953.0,63.8313,63.8965,63.7101,63.7101,19953.0
2022-03-09 15:45:00,68.37,68.38,68.17,68.24,27430.0,63.7287,63.7381,63.5423,63.6076,27430.0
2022-03-09 15:50:00,68.26,68.44,68.26,68.41,55777.0,63.6262,63.794,63.6262,63.766,55777.0
2022-03-09 15:55:00,68.42,68.42,68.22,68.33,129216.0,63.7753,63.7753,63.5889,63.6914,129216.0
2022-03-10 09:30:00,68.7,69.37,68.69,69.24,24736.0,64.0363,64.6608,64.027,64.5397,24736.0
2022-03-10 09:35:00,69.31,69.65,69.26,69.54,17141.0,64.6049,64.9218,64.5583,64.8193,17141.0
2022-03-10 09:40:00,69.52,69.52,68.85,68.91,6090.0,64.8007,64.8007,64.1761,64.2321,6090.0
2022-03-10 09:45:00,68.99,69.28,68.98,69.1,9739.0,64.3066,64.577,64.2973,64.4092,9739.0
2022-03-10 09:50:00,69.11,69.19,68.82,69.02,4932.0,64.4185,64.4931,64.1482,64.3346,4932.0
2022-03-10 09:55:00,69.06,69.41,68.98,69.41,4829.0,64.3719,64.6981,64.2973,64.6981,4829.0
2022-03-10 10:00:00,69.41,69.58,69.34,69.4,8015.0,64.6981,64.8566,64.6329,64.6888,8015.0
2022-03-10 10:05:00,69.42,69.42,69.14,69.19,8920.0,64.7075,64.7075,64.4465,64.4931,8920.0
2022-03-10 10:10:00,69.14,69.22,68.98,69.09,8541.0,64.4465,64.521,64.2973,64.3999,8541.0
2022-03-10 10:15:00,69.08,69.09,68.64,68.73,12288.0,64.3905,64.3999,63.9804,64.0643,12288.0
2022-03-10 10:20:00,68.69,69.16,68.69,69.05,12156.0,64.027,64.4651,64.027,64.3626,12156.0
2022-03-10 10:25:00,69.06,69.15,68.82,68.82,15597.0,64.3719,64.4558,64.1482,64.1482,15597.0
2022-03-10 10:30:00,68.86,68.99,68.79,68.8,15255.0,64.1855,64.3066,64.1202,64.1295,15255.0
2022-03-10 10:35:00,68.8,68.84,68.65,68.84,14056.0,64.1295,64.1668,63.9897,64.1668,14056.0
2022-03-10 10:40:00,68.87,68.87,68.72,68.79,6121.0,64.1948,64.1948,64.055,64.1202,6121.0
2022-03-10 10:45:00,68.81,68.94,68.69,68.92,10905.0,64.1389,64.26,64.027,64.2414,10905.0
2022-03-10 10:50:00,68.91,69.01,68.83,68.9,9206.0,64.2321,64.3253,64.1575,64.2228,9206.0
2022-03-10 10:55:00,68.9,68.92,68.72,68.75,8454.0,64.2228,64.2414,64.055,64.0829,8454.0
2022-03-10 11:00:00,68.79,68.89,68.74,68.85,7116.0,64.1202,64.2134,64.0736,64.1761,7116.0
2022-03-10 11:05:00,68.83,68.83,68.72,68.73,10176.0,64.1575,64.1575,64.055,64.0643,10176.0
2022-03-10 11:10:00,68.74,68.74,68.43,68.45,39440.0,64.0736,64.0736,63.7847,63.8033,39440.0
2022-03-10 11:15:00,68.46,68.46,68.27,68.44,31030.0,63.8126,63.8126,63.6355,63.794,31030.0
2022-03-10 11:20:00,68.45,68.63,68.35,68.61,19848.0,63.8033,63.9711,63.7101,63.9524,19848.0
2022-03-10 11:25:00,68.62,68.86,68.58,68.73,39798.0,63.9618,64.1855,63.9245,64.0643,39798.0
2022-03-10 11:30:00,68.75,68.85,68.7,68.77,7828.0,64.0829,64.1761,64.0363,64.1016,7828.0
2022-03-10 11:35:00,68.75,68.75,68.5,68.52,10507.0,64.0829,64.0829,63.8499,63.8685,10507.0
2022-03-10 11:40:00,68.5,68.63,68.49,68.57,6313.0,63.8499,63.9711,63.8406,63.9152,6313.0
2022-03-10 11:45:00,68.59,68.62,68.4,68.4,3880.0,63.9338,63.9618,63.7567,63.7567,3880.0
2022-03-10 11:50:00,68.41,68.56,68.36,68.56,7569.0,63.766,63.9058,63.7194,63.9058,7569.0
2022-03-10 11:55:00,68.58,68.64,68.53,68.56,7690.0,63.9245,63.9804,63.8779,63.9058,7690.0
2022-03-10 12:00:00,68.55,68.72,68.51,68.61,5687.0,63.8965,64.055,63.8592,63.9524,5687.0
2022-03-10 12:05:00,68.62,68.7,68.52,68.68,3505.0,63.9618,64.0363,63.8685,64.0177,3505.0
2022-03-10 12:10:00,68.68,68.87,68.65,68.87,5538.0,64.0177,64.1948,63.9897,64.1948,5538.0
2022-03-10 12:15:00,68.88,69.03,68.83,68.88,6883.0,64.2041,64.3439,64.1575,64.2041,6883.0
2022-03-10 12:20:00,68.87,68.95,68.78,68.87,6807.0,64.1948,64.2694,64.1109,64.1948,6807.0
2022-03-10 12:25:00,68.85,69.04,68.84,69.02,5893.0,64.1761,64.3532,64.1668,64.3346,5893.0
2022-03-10 12:30:00,68.97,69.08,68.92,69.05,8816.0,64.288,64.3905,64.2414,64.3626,8816.0
2022-03-10 12:35:00,69.0,69.07,68.97,68.98,18266.0,64.316,64.3812,64.288,64.2973,18266.0
2022-03-10 12:40:00,68.96,68.96,68.72,68.74,9688.0,64.2787,64.2787,64.055,64.0736,9688.0
2022-03-10 12:45:00,68.72,68.81,68.65,68.8,12222.0,64.055,64.1389,63.9897,64.1295,12222.0
2022-03-10 12:50:00,68.8,68.96,68.8,68.96,6983.0,64.1295,64.2787,64.1295,64.2787,6983.0
2022-03-10 12:55:00,68.99,69.26,68.99,69.25,25030.0,64.3066,64.5583,64.3066,64.549,25030.0
2022-03-10 13:00:00,69.26,69.34,69.19,69.2,8386.0,64.5583,64.6329,64.4931,64.5024,8386.0
2022-03-10 13:05:00,69.17,69.4,69.15,69.4,6480.0,64.4744,64.6888,64.4558,64.6888,6480.0
2022-03-10 13:10:00,69.41,69.55,69.39,69.53,7153.0,64.6981,64.8286,64.6795,64.81,7153.0
2022-03-10 13:15:00,69.53,69.64,69.53,69.53,9030.0,64.81,64.9125,64.81,64.81,9030.0
2022-03-10 13:20:00,69.53,69.66,69.51,69.59,10330.0,64.81,64.9312,64.7913,64.8659,10330.0
2022-03-10 13:25:00,69.58,69.75,69.58,69.73,8395.0,64.8566,65.0151,64.8566,64.9964,8395.0
2022-03-10 13:30:00,69.72,69.73,69.5,69.53,6422.0,64.9871,64.9964,64.782,64.81,6422.0
2022-03-10 13:35:00,69.53,69.6,69.39,69.4,8490.0,64.81,64.8752,64.6795,64.6888,8490.0
2022-03-10 13:40:00,69.4,69.46,69.3,69.44,9612.0,64.6888,64.7447,64.5956,64.7261,9612.0
2022-03-10 13:45:00,69.43,69.57,69.39,69.55,7882.0,64.7168,64.8473,64.6795,64.8286,7882.0
2022-03-10 13:50:00,69.54,69.59,69.51,69.59,4921.0,64.8193,64.8659,64.7913,64.8659,4921.0
2022-03-10 13:55:00,69.6,69.71,69.58,69.59,4324.0,64.8752,64.9778,64.8566,64.8659,4324.0
2022-03-10 14:00:00,69.57,69.6,69.51,69.55,7097.0,64.8473,64.8752,64.7913,64.8286,7097.0
2022-03-10 14:05:00,69.57,69.57,69.4,69.4,11293.0,64.8473,64.8473,64.6888,64.6888,11293.0
2022-03-10 14:10:00,69.39,69.44,69.22,69.43,12825.0,64.6795,64.7261,64.521,64.7168,12825.0
2022-03-10 14:15:00,69.45,69.6,69.36,69.59,8267.0,64.7354,64.8752,64.6515,64.8659,8267.0
2022-03-10 14:20:00,69.56,69.67,69.51,69.61,4976.0,64.8379,64.9405,64.7913,64.8846,4976.0
2022-03-10 14:25:00,69.6,69.79,69.6,69.72,9848.0,64.8752,65.0523,64.8752,64.9871,9848.0
2022-03-10 14:30:00,69.74,69.86,69.74,69.85,10047.0,65.0057,65.1176,65.0057,65.1083,10047.0
2022-03-10 14:35:00,69.84,69.94,69.77,69.91,6866.0,65.0989,65.1922,65.0337,65.1642,6866.0
2022-03-10 14:40:00,69.89,69.91,69.87,69.89,6365.0,65.1455,65.1642,65.1269,65.1455,6365.0
2022-03-10 14:45:00,69.89,69.98,69.82,69.96,10488.0,65.1455,65.2294,65.0803,65.2108,10488.0
2022-03-10 14:50:00,69.97,70.05,69.94,69.96,26124.0,65.2201,65.2947,65.1922,65.2108,26124.0
2022-03-10 14:55:00,69.96,69.98,69.71,69.76,9867.0,65.2108,65.2294,64.9778,65.0244,9867.0
2022-03-10 15:00:00,69.79,69.82,69.73,69.78,6902.0,65.0523,65.0803,64.9964,65.043,6902.0
2022-03-10 15:05:00,69.81,69.81,69.66,69.68,6718.0,65.071,65.071,64.9312,64.9498,6718.0
2022-03-10 15:10:00,69.69,69.86,69.66,69.86,7173.0,64.9591,65.1176,64.9312,65.1176,7173.0
2022-03-10 15:15:00,69.89,70.04,69.86,69.97,11410.0,65.1455,65.2854,65.1176,65.2201,11410.0
2022-03-10 15:20:00,69.98,70.03,69.9,69.92,13620.0,65.2294,65.276,65.1549,65.1735,13620.0
2022-03-10 15:25:00,69.92,69.98,69.91,69.91,16645.0,65.1735,65.2294,65.1642,65.1642,16645.0
2022-03-10 15:30:00,69.92,69.95,69.67,69.67,27618.0,65.1735,65.2015,64.9405,64.9405,27618.0
2022-03-10 15:35:00,69.66,69.75,69.48,69.55,33709.0,64.9312,65.0151,64.7634,64.8286,33709.0
2022-03-10 15:40:00,69.55,69.65,69.48,69.56,27992.0,64.8286,64.9218,64.7634,64.8379,27992.0
2022-03-10 15:45:00,69.55,69.62,69.46,69.59,26549.0,64.8286,64.8939,64.7447,64.8659,26549.0
2022-03-10 15:50:00,69.6,69.69,69.58,69.61,50146.0,64.8752,64.9591,64.8566,64.8846,50146.0
2022-03-10 15:55:00,69.6,69.68,69.54,69.68,109561.0,64.8752,64.9498,64.8193,64.9498,109561.0
2022-03-11 09:30:00,69.48,69.7,69.38,69.65,42302.0,64.7634,64.9684,64.6702,64.9218,42302.0
2022-03-11 09:35:00,69.72,70.41,69.69,70.41,15550.0,64.9871,65.6302,64.9591,65.6302,15550.0
2022-03-11 09:40:00,70.36,70.45,70.11,70.11,8537.0,65.5836,65.6675,65.3506,65.3506,8537.0
2022-03-11 09:45:00,70.12,70.17,69.94,70.16,11040.0,65.3599,65.4065,65.1922,65.3972,11040.0
2022-03-11 09:50:00,70.05,70.19,69.92,69.96,11070.0,65.2947,65.4252,65.1735,65.2108,11070.0
2022-03-11 09:55:00,70.0,70.04,69.63,69.68,5964.0,65.2481,65.2854,64.9032,64.9498,5964.0
2022-03-11 10:00:00,69.67,69.67,69.41,69.43,14694.0,64.9405,64.9405,64.6981,64.7168,14694.0
2022-03-11 10:05:00,69.46,69.52,69.31,69.37,6995.0,64.7447,64.8007,64.6049,64.6608,6995.0
2022-03-11 10:10:00,69.42,69.72,69.4,69.67,9624.0,64.7075,64.9871,64.6888,64.9405,9624.0
2022-03-11 10:15:00,69.65,69.8,69.55,69.69,14551.0,64.9218,65.0617,64.8286,64.9591,14551.0
2022-03-11 10:20:00,69.65,69.68,69.3,69.36,7358.0,64.9218,64.9498,64.5956,64.6515,7358.0
2022-03-11 10:25:00,69.37,69.46,69.29,69.34,6194.0,64.6608,64.7447,64.5863,64.6329,6194.0
2022-03-11 10:30:00,69.29,69.33,69.04,69.15,12250.0,64.5863,64.6236,64.3532,64.4558,12250.0
2022-03-11 10:35:00,69.17,69.32,69.17,69.26,6167.0,64.4744,64.6142,64.4744,64.5583,6167.0
2022-03-11 10:40:00,69.18,69.26,69.04,69.25,12502.0,64.4837,64.5583,64.3532,64.549,12502.0
2022-03-11 10:45:00,69.28,69.34,69.16,69.34,10525.0,64.577,64.6329,64.4651,64.6329,10525.0
2022-03-11 10:50:00,69.34,69.44,69.25,69.25,10256.0,64.6329,64.7261,64.549,64.549,10256.0
2022-03-11 10:55:00,69.26,69.48,69.14,69.46,10296.0,64.5583,64.7634,64.4465,64.7447,10296.0
2022-03-11 11:00:00,69.46,69.58,69.46,69.48,7144.0,64.7447,64.8566,64.7447,64.7634,7144.0
2022-03-11 11:05:00,69.44,69.48,69.32,69.38,9745.0,64.7261,64.7634,64.6142,64.6702,9745.0
2022-03-11 11:10:00,69.37,69.37,69.2,69.25,11977.0,64.6608,64.6608,64.5024,64.549,11977.0
2022-03-11 11:15:00,69.27,69.52,69.25,69.39,14022.0,64.5676,64.8007,64.549,64.6795,14022.0
2022-03-11 11:20:00,69.41,69.53,69.31,69.34,7242.0,64.6981,64.81,64.6049,64.6329,7242.0
2022-03-11 11:25:00,69.3,69.4,69.26,69.31,9895.0,64.5956,64.6888,64.5583,64.6049,9895.0
2022-03-11 11:30:00,69.28,69.3,69.21,69.25,9237.0,64.577,64.5956,64.5117,64.549,9237.0
2022-03-11 11:35:00,69.29,69.36,69.23,69.26,6344.0,64.5863,64.6515,64.5304,64.5583,6344.0
2022-03-11 11:40:00,69.25,69.3,69.1,69.16,12289.0,64.549,64.5956,64.4092,64.4651,12289.0
2022-03-11 11:45:00,69.1,69.19,69.04,69.1,6466.0,64.4092,64.4931,64.3532,64.4092,6466.0
2022-03-11 11:50:00,69.1,69.21,69.1,69.15,4768.0,64.4092,64.5117,64.4092,64.4558,4768.0
2022-03-11 11:55:00,69.14,69.17,68.9,68.95,8288.0,64.4465,64.4744,64.2228,64.2694,8288.0
2022-03-11 12:00:00,68.92,68.92,68.76,68.88,6328.0,64.2414,64.2414,64.0923,64.2041,6328.0
2022-03-11 12:05:00,68.87,68.92,68.7,68.75,5234.0,64.1948,64.2414,64.0363,64.0829,5234.0
2022-03-11 12:10:00,68.74,68.75,68.63,68.74,5621.0,64.0736,64.0829,63.9711,64.0736,5621.0
2022-03-11 12:15:00,68.72,68.93,68.71,68.92,6192.0,64.055,64.2507,64.0457,64.2414,6192.0
2022-03-11 12:20:00,68.98,69.13,68.98,69.13,6092.0,64.2973,64.4371,64.2973,64.4371,6092.0
2022-03-11 12:25:00,69.13,69.23,69.13,69.19,5729.0,64.4371,64.5304,64.4371,64.4931,5729.0
2022-03-11 12:30:00,69.2,69.25,69.05,69.06,6592.0,64.5024,64.549,64.3626,64.3719,6592.0
2022-03-11 12:35:00,69.08,69.11,68.85,68.89,6173.0,64.3905,64.4185,64.1761,64.2134,6173.0
2022-03-11 12:40:00,68.87,68.98,68.85,68.96,6393.0,64.1948,64.2973,64.1761,64.2787,6393.0
2022-03-11 12:45:00,68.96,69.04,68.94,68.98,5702.0,64.2787,64.3532,64.26,64.2973,5702.0
2022-03-11 12:50:00,69.01,69.05,68.95,69.0,6401.0,64.3253,64.3626,64.2694,64.316,6401.0
2022-03-11 12:55:00,69.0,69.09,69.0,69.07,8029.0,64.316,64.3999,64.316,64.3812,8029.0
2022-03-11 13:00:00,69.1,69.15,69.08,69.12,5687.0,64.4092,64.4558,64.3905,64.4278,5687.0
2022-03-11 13:05:00,69.11,69.18,69.08,69.13,8633.0,64.4185,64.4837,64.3905,64.4371,8633.0
2022-03-11 13:10:00,69.09,69.3,69.08,69.3,8867.0,64.3999,64.5956,64.3905,64.5956,8867.0
2022-03-11 13:15:00,69.31,69.41,69.25,69.39,7625.0,64.6049,64.6981,64.549,64.6795,7625.0
2022-03-11 13:20:00,69.42,69.48,69.31,69.35,6759.0,64.7075,64.7634,64.6049,64.6422,6759.0
2022-03-11 13:25:00,69.37,69.49,69.34,69.49,5483.0,64.6608,64.7727,64.6329,64.7727,5483.0
2022-03-11 13:30:00,69.47,69.49,69.27,69.27,8487.0,64.7541,64.7727,64.5676,64.5676,8487.0
2022-03-11 13:35:00,69.3,69.39,69.29,69.39,4586.0,64.5956,64.6795,64.5863,64.6795,4586.0
2022-03-11 13:40:00,69.41,69.42,69.27,69.31,4949.0,64.6981,64.7075,64.5676,64.6049,4949.0
2022-03-11 13:45:00,69.34,69.34,69.25,69.27,6237.0,64.6329,64.6329,64.549,64.5676,6237.0
2022-03-11 13:50:00,69.25,69.26,69.16,69.17,5323.0,64.549,64.5583,64.4651,64.4744,5323.0
2022-03-11 13:55:00,69.16,69.35,69.16,69.3,6473.0,64.4651,64.6422,64.4651,64.5956,6473.0
2022-03-11 14:00:00,69.27,69.35,69.25,69.3,9542.0,64.5676,64.6422,64.549,64.5956,9542.0
2022-03-11 14:05:00,69.29,69.35,69.22,69.27,8149.0,64.5863,64.6422,64.521,64.5676,8149.0
2022-03-11 14:10:00,69.27,69.37,69.24,69.27,8679.0,64.5676,64.6608,64.5397,64.5676,8679.0
2022-03-11 14:15:00,69.26,69.32,69.15,69.15,4343.0,64.5583,64.6142,64.4558,64.4558,4343.0
2022-03-11 14:20:00,69.15,69.2,69.06,69.2,5882.0,64.4558,64.5024,64.3719,64.5024,5882.0
2022-03-11 14:25:00,69.2,69.32,69.16,69.28,9035.0,64.5024,64.6142,64.4651,64.577,9035.0
2022-03-11 14:30:00,69.28,69.44,69.24,69.34,9367.0,64.577,64.7261,64.5397,64.6329,9367.0
2022-03-11 14:35:00,69.34,69.37,69.27,69.33,7802.0,64.6329,64.6608,64.5676,64.6236,7802.0
2022-03-11 14:40:00,69.3,69.47,69.29,69.35,15470.0,64.5956,64.7541,64.5863,64.6422,15470.0
2022-03-11 14:45:00,69.33,69.34,69.23,69.29,10574.0,64.6236,64.6329,64.5304,64.5863,10574.0
2022-03-11 14:50:00,69.28,69.28,69.14,69.19,10541.0,64.577,64.577,64.4465,64.4931,10541.0
2022-03-11 14:55:00,69.22,69.24,69.1,69.16,11353.0,64.521,64.5397,64.4092,64.4651,11353.0
2022-03-11 15:00:00,69.13,69.14,69.02,69.07,8673.0,64.4371,64.4465,64.3346,64.3812,8673.0
2022-03-11 15:05:00,69.08,69.15,68.9,68.9,6178.0,64.3905,64.4558,64.2228,64.2228,6178.0
2022-03-11 15:10:00,68.89,68.97,68.89,68.9,9032.0,64.2134,64.288,64.2134,64.2228,9032.0
2022-03-11 15:15:00,68.93,68.96,68.86,68.95,7781.0,64.2507,64.2787,64.1855,64.2694,7781.0
2022-03-11 15:20:00,68.94,68.98,68.85,68.92,11844.0,64.26,64.2973,64.1761,64.2414,11844.0
2022-03-11 15:25:00,68.9,68.93,68.83,68.84,12232.0,64.2228,64.2507,64.1575,64.1668,12232.0
2022-03-11 15:30:00,68.84,68.84,68.67,68.67,18832.0,64.1668,64.1668,64.0084,64.0084,18832.0
2022-03-11 15:35:00,68.66,68.71,68.6,68.6,15572.0,63.999,64.0457,63.9431,63.9431,15572.0
2022-03-11 15:40:00,68.6,68.62,68.53,68.6,16872.0,63.9431,63.9618,63.8779,63.9431,16872.0
2022-03-11 15:45:00,68.6,68.6,68.45,68.46,20151.0,63.9431,63.9431,63.8033,63.8126,20151.0
2022-03-11 15:50:00,68.45,68.61,68.38,68.48,41191.0,63.8033,63.9524,63.7381,63.8313,41191.0
2022-03-11 15:55:00,68.5,68.63,68.46,68.52,88279.0,63.8499,63.9711,63.8126,63.8685,88279.0
2022-03-14 09:30:00,68.19,68.19,66.87,66.94,41696.0,63.561,63.561,62.3306,62.3958,41696.0
2022-03-14 09:35:00,66.88,66.88,66.3,66.37,13039.0,62.3399,62.3399,61.7993,61.8645,13039.0
2022-03-14 09:40:00,66.4,66.55,66.05,66.49,20555.0,61.8925,62.0323,61.5662,61.9764,20555.0
2022-03-14 09:45:00,66.46,66.52,66.02,66.06,33893.0,61.9484,62.0043,61.5383,61.5755,33893.0
2022-03-14 09:50:00,66.08,66.27,65.63,65.63,17513.0,61.5942,61.7713,61.1747,61.1747,17513.0
2022-03-14 09:55:00,65.71,66.27,65.42,66.27,12401.0,61.2493,61.7713,60.979,61.7713,12401.0
2022-03-14 10:00:00,66.21,66.27,65.84,66.27,16122.0,61.7154,61.7713,61.3705,61.7713,16122.0
2022-03-14 10:05:00,66.31,66.33,65.95,66.29,15252.0,61.8086,61.8272,61.473,61.7899,15252.0
2022-03-14 10:10:00,66.28,66.34,66.13,66.23,15598.0,61.7806,61.8365,61.6408,61.734,15598.0
2022-03-14 10:15:00,66.2,66.51,66.2,66.51,7904.0,61.706,61.995,61.706,61.995,7904.0
2022-03-14 10:20:00,66.51,66.88,66.5,66.88,18237.0,61.995,62.3399,61.9857,62.3399,18237.0
2022-03-14 10:25:00,66.92,67.0,66.77,66.81,30154.0,62.3772,62.4517,62.2373,62.2746,30154.0
2022-03-14 10:30:00,66.79,66.95,66.72,66.8,15716.0,62.256,62.4051,62.1907,62.2653,15716.0
2022-03-14 10:35:00,66.8,66.96,66.65,66.72,19129.0,62.2653,62.4144,62.1255,62.1907,19129.0
2022-03-14 10:40:00,66.73,66.9,66.56,66.87,15080.0,62.2001,62.3585,62.0416,62.3306,15080.0
2022-03-14 10:45:00,66.85,66.92,66.78,66.82,23115.0,62.3119,62.3772,62.2467,62.284,23115.0
2022-03-14 10:50:00,66.84,67.25,66.78,67.14,14187.0,62.3026,62.6848,62.2467,62.5822,14187.0
2022-03-14 10:55:00,67.15,67.22,67.12,67.22,10141.0,62.5916,62.6568,62.5636,62.6568,10141.0
2022-03-14 11:00:00,67.23,67.34,67.21,67.33,12268.0,62.6661,62.7687,62.6475,62.7593,12268.0
2022-03-14 11:05:00,67.36,67.37,67.15,67.33,12301.0,62.7873,62.7966,62.5916,62.7593,12301.0
2022-03-14 11:10:00,67.35,67.65,67.34,67.61,21154.0,62.778,63.0576,62.7687,63.0203,21154.0
2022-03-14 11:15:00,67.59,67.79,67.49,67.5,17310.0,63.0017,63.1881,62.9085,62.9178,17310.0
2022-03-14 11:20:00,67.5,67.58,67.27,67.36,14326.0,62.9178,62.9924,62.7034,62.7873,14326.0
2022-03-14 11:25:00,67.35,67.35,67.2,67.2,14640.0,62.778,62.778,62.6382,62.6382,14640.0
2022-03-14 11:30:00,67.19,67.21,67.06,67.06,10167.0,62.6288,62.6475,62.5077,62.5077,10167.0
2022-03-14 11:35:00,67.06,67.18,66.98,67.06,11359.0,62.5077,62.6195,62.4331,62.5077,11359.0
2022-03-14 11:40:00,67.09,67.1,66.8,66.83,7624.0,62.5356,62.5449,62.2653,62.2933,7624.0
2022-03-14 11:45:00,66.83,66.88,66.7,66.7,7254.0,62.2933,62.3399,62.1721,62.1721,7254.0
2022-03-14 11:50:00,66.7,66.71,66.47,66.61,12146.0,62.1721,62.1814,61.9577,62.0882,12146.0
2022-03-14 11:55:00,66.56,66.75,66.52,66.7,7130.0,62.0416,62.2187,62.0043,62.1721,7130.0
2022-03-14 12:00:00,66.67,66.67,66.46,66.58,7514.0,62.1441,62.1441,61.9484,62.0602,7514.0
2022-03-14 12:05:00,66.59,66.96,66.59,66.96,12207.0,62.0696,62.4144,62.0696,62.4144,12207.0
2022-03-14 12:10:00,66.93,67.1,66.93,66.96,11879.0,62.3865,62.5449,62.3865,62.4144,11879.0
2022-03-14 12:15:00,66.9,67.17,66.86,67.17,8853.0,62.3585,62.6102,62.3212,62.6102,8853.0
2022-03-14 12:20:00,67.1,67.11,66.92,66.93,4536.0,62.5449,62.5543,62.3772,62.3865,4536.0
2022-03-14 12:25:00,66.9,66.95,66.59,66.69,29112.0,62.3585,62.4051,62.0696,62.1628,29112.0
2022-03-14 12:30:00,66.67,66.79,66.63,66.73,11367.0,62.1441,62.256,62.1069,62.2001,11367.0
2022-03-14 12:35:00,66.72,66.75,66.64,66.69,10469.0,62.1907,62.2187,62.1162,62.1628,10469.0
2022-03-14 12:40:00,66.67,66.68,66.52,66.58,14319.0,62.1441,62.1535,62.0043,62.0602,14319.0
2022-03-14 12:45:00,66.54,66.65,66.39,66.45,13507.0,62.023,62.1255,61.8831,61.9391,13507.0
2022-03-14 12:50:00,66.43,66.5,66.26,66.34,26919.0,61.9204,61.9857,61.762,61.8365,26919.0
2022-03-14 12:55:00,66.27,66.27,66.05,66.17,13703.0,61.7713,61.7713,61.5662,61.6781,13703.0
2022-03-14 13:00:00,66.17,66.23,66.14,66.17,8743.0,61.6781,61.734,61.6501,61.6781,8743.0
2022-03-14 13:05:00,66.14,66.17,66.03,66.1,15550.0,61.6501,61.6781,61.5476,61.6128,15550.0
2022-03-14 13:10:00,66.11,66.18,65.99,66.14,14310.0,61.6222,61.6874,61.5103,61.6501,14310.0
2022-03-14 13:15:00,66.14,66.36,66.1,66.36,9900.0,61.6501,61.8552,61.6128,61.8552,9900.0
2022-03-14 13:20:00,66.37,66.4,66.15,66.23,7151.0,61.8645,61.8925,61.6594,61.734,7151.0
2022-03-14 13:25:00,66.23,66.27,66.14,66.25,14750.0,61.734,61.7713,61.6501,61.7526,14750.0
2022-03-14 13:30:00,66.27,66.31,66.05,66.05,11926.0,61.7713,61.8086,61.5662,61.5662,11926.0
2022-03-14 13:35:00,66.04,66.09,65.84,65.84,7289.0,61.5569,61.6035,61.3705,61.3705,7289.0
2022-03-14 13:40:00,65.87,65.93,65.79,65.84,12622.0,61.3984,61.4544,61.3239,61.3705,12622.0
2022-03-14 13:45:00,65.86,65.88,65.69,65.76,7400.0,61.3891,61.4078,61.2307,61.2959,7400.0
2022-03-14 13:50:00,65.8,65.83,65.65,65.69,8472.0,61.3332,61.3612,61.1934,61.2307,8472.0
2022-03-14 13:55:00,65.71,65.74,65.57,65.63,9744.0,61.2493,61.2773,61.1188,61.1747,9744.0
2022-03-14 14:00:00,65.63,65.69,65.46,65.55,8882.0,61.1747,61.2307,61.0163,61.1002,8882.0
2022-03-14 14:05:00,65.54,65.65,65.54,65.59,12213.0,61.0908,61.1934,61.0908,61.1375,12213.0
2022-03-14 14:10:00,65.6,65.67,65.48,65.53,8480.0,61.1468,61.212,61.0349,61.0815,8480.0
2022-03-14 14:15:00,65.56,65.62,65.53,65.6,7816.0,61.1095,61.1654,61.0815,61.1468,7816.0
2022-03-14 14:20:00,65.61,65.67,65.52,65.6,17131.0,61.1561,61.212,61.0722,61.1468,17131.0
2022-03-14 14:25:00,65.57,65.61,65.44,65.57,54977.0,61.1188,61.1561,60.9976,61.1188,54977.0
2022-03-14 14:30:00,65.54,65.7,65.54,65.7,12858.0,61.0908,61.24,61.0908,61.24,12858.0
2022-03-14 14:35:00,65.72,65.9,65.71,65.8,13315.0,61.2586,61.4264,61.2493,61.3332,13315.0
2022-03-14 14:40:00,65.8,65.81,65.5,65.6,9583.0,61.3332,61.3425,61.0536,61.1468,9583.0
2022-03-14 14:45:00,65.57,65.61,65.37,65.38,6735.0,61.1188,61.1561,60.9324,60.9417,6735.0
2022-03-14 14:50:00,65.37,65.42,65.22,65.36,8099.0,60.9324,60.979,60.7926,60.9231,8099.0
2022-03-14 14:55:00,65.41,65.56,65.41,65.56,9694.0,60.9697,61.1095,60.9697,61.1095,9694.0
2022-03-14 15:00:00,65.56,65.64,65.45,65.64,10121.0,61.1095,61.1841,61.007,61.1841,10121.0
2022-03-14 15:05:00,65.67,65.68,65.54,65.54,9661.0,61.212,61.2213,61.0908,61.0908,9661.0
2022-03-14 15:10:00,65.46,65.69,65.46,65.68,8424.0,61.0163,61.2307,61.0163,61.2213,8424.0
2022-03-14 15:15:00,65.68,65.76,65.51,65.51,17806.0,61.2213,61.2959,61.0629,61.0629,17806.0
2022-03-14 15:20:00,65.5,65.61,65.48,65.55,20715.0,61.0536,61.1561,61.0349,61.1002,20715.0
2022-03-14 15:25:00,65.56,65.56,65.47,65.49,19108.0,61.1095,61.1095,61.0256,61.0442,19108.0
2022-03-14 15:30:00,65.5,65.53,65.39,65.43,33766.0,61.0536,61.0815,60.951,60.9883,33766.0
2022-03-14 15:35:00,65.44,65.44,65.31,65.38,38573.0,60.9976,60.9976,60.8765,60.9417,38573.0
2022-03-14 15:40:00,65.38,65.66,65.36,65.66,39395.0,60.9417,61.2027,60.9231,61.2027,39395.0
2022-03-14 15:45:00,65.66,65.74,65.59,65.59,60123.0,61.2027,61.2773,61.1375,61.1375,60123.0
2022-03-14 15:50:00,65.54,65.7,65.5,65.63,70671.0,61.0908,61.24,61.0536,61.1747,70671.0
2022-03-14 15:55:00,65.64,65.67,65.47,65.62,130214.0,61.1841,61.212,61.0256,61.1654,130214.0
2022-03-15 09:30:00,63.93,63.93,63.17,63.58,61018.0,59.5901,59.5901,58.8817,59.2639,61018.0
2022-03-15 09:35:00,63.61,64.24,63.61,64.0,27668.0,59.2919,59.8791,59.2919,59.6554,27668.0
2022-03-15 09:40:00,64.02,64.06,63.43,63.43,20244.0,59.674,59.7113,59.1241,59.1241,20244.0
2022-03-15 09:45:00,63.39,63.43,63.1,63.28,29674.0,59.0868,59.1241,58.8165,58.9843,29674.0
2022-03-15 09:50:00,63.31,63.42,62.91,63.05,24407.0,59.0122,59.1148,58.6394,58.7699,24407.0
2022-03-15 09:55:00,63.04,63.11,62.93,63.07,20473.0,58.7606,58.8258,58.658,58.7885,20473.0
2022-03-15 10:00:00,63.02,63.34,62.96,63.34,18292.0,58.7419,59.0402,58.686,59.0402,18292.0
2022-03-15 10:05:00,63.3,63.35,63.04,63.04,8135.0,59.0029,59.0495,58.7606,58.7606,8135.0
2022-03-15 10:10:00,63.05,63.14,62.79,62.86,22177.0,58.7699,58.8538,58.5275,58.5928,22177.0
2022-03-15 10:15:00,62.86,62.96,62.56,62.92,21597.0,58.5928,58.686,58.3131,58.6487,21597.0
2022-03-15 10:20:00,62.96,63.41,62.96,63.41,14463.0,58.686,59.1054,58.686,59.1054,14463.0
2022-03-15 10:25:00,63.36,63.61,63.35,63.36,24443.0,59.0588,59.2919,59.0495,59.0588,24443.0
2022-03-15 10:30:00,63.35,63.57,63.31,63.45,13645.0,59.0495,59.2546,59.0122,59.1427,13645.0
2022-03-15 10:35:00,63.49,63.75,63.49,63.61,12863.0,59.18,59.4224,59.18,59.2919,12863.0
2022-03-15 10:40:00,63.62,63.9,63.59,63.82,8665.0,59.3012,59.5622,59.2732,59.4876,8665.0
2022-03-15 10:45:00,63.81,64.16,63.81,64.16,13518.0,59.4783,59.8045,59.4783,59.8045,13518.0
2022-03-15 10:50:00,64.14,64.17,63.93,63.98,11819.0,59.7859,59.8138,59.5901,59.6367,11819.0
2022-03-15 10:55:00,63.99,64.1,63.9,63.95,11480.0,59.6461,59.7486,59.5622,59.6088,11480.0
2022-03-15 11:00:00,63.94,63.95,63.84,63.9,13304.0,59.5995,59.6088,59.5062,59.5622,13304.0
2022-03-15 11:05:00,63.9,63.96,63.77,63.83,15391.0,59.5622,59.6181,59.441,59.4969,15391.0
2022-03-15 11:10:00,63.86,63.9,63.57,63.58,7768.0,59.5249,59.5622,59.2546,59.2639,7768.0
2022-03-15 11:15:00,63.59,63.84,63.59,63.75,13767.0,59.2732,59.5062,59.2732,59.4224,13767.0
2022-03-15 11:20:00,63.75,63.79,63.66,63.68,9954.0,59.4224,59.4596,59.3385,59.3571,9954.0
2022-03-15 11:25:00,63.69,63.85,63.59,63.85,18239.0,59.3664,59.5156,59.2732,59.5156,18239.0
2022-03-15 11:30:00,63.84,63.91,63.8,63.85,10119.0,59.5062,59.5715,59.469,59.5156,10119.0
2022-03-15 11:35:00,63.86,63.86,63.71,63.85,16526.0,59.5249,59.5249,59.3851,59.5156,16526.0
2022-03-15 11:40:00,63.91,64.24,63.82,64.22,12974.0,59.5715,59.8791,59.4876,59.8605,12974.0
2022-03-15 11:45:00,64.23,64.46,64.23,64.32,8842.0,59.8698,60.0842,59.8698,59.9537,8842.0
2022-03-15 11:50:00,64.31,64.45,64.27,64.37,14717.0,59.9443,60.0748,59.9071,60.0003,14717.0
2022-03-15 11:55:00,64.36,64.8,64.35,64.8,11269.0,59.9909,60.4011,59.9816,60.4011,11269.0
2022-03-15 12:00:00,64.82,64.82,64.51,64.56,8077.0,60.4197,60.4197,60.1308,60.1774,8077.0
2022-03-15 12:05:00,64.54,64.73,64.52,64.69,6904.0,60.1587,60.3358,60.1401,60.2985,6904.0
2022-03-15 12:10:00,64.76,64.9,64.76,64.86,8131.0,60.3638,60.4943,60.3638,60.457,8131.0
2022-03-15 12:15:00,64.87,65.11,64.86,65.02,6625.0,60.4663,60.69,60.457,60.6061,6625.0
2022-03-15 12:20:00,65.08,65.2,65.05,65.1,8853.0,60.6621,60.7739,60.6341,60.6807,8853.0
2022-03-15 12:25:00,65.05,65.19,65.02,65.15,7934.0,60.6341,60.7646,60.6061,60.7273,7934.0
2022-03-15 12:30:00,65.16,65.27,65.13,65.22,9815.0,60.7366,60.8392,60.7087,60.7926,9815.0
2022-03-15 12:35:00,65.2,65.3,65.18,65.25,7594.0,60.7739,60.8671,60.7553,60.8205,7594.0
2022-03-15 12:40:00,65.22,65.27,65.09,65.12,8503.0,60.7926,60.8392,60.6714,60.6994,8503.0
2022-03-15 12:45:00,65.12,65.2,65.09,65.2,7959.0,60.6994,60.7739,60.6714,60.7739,7959.0
2022-03-15 12:50:00,65.18,65.19,65.03,65.1,6580.0,60.7553,60.7646,60.6155,60.6807,6580.0
2022-03-15 12:55:00,65.1,65.38,65.08,65.38,7319.0,60.6807,60.9417,60.6621,60.9417,7319.0
2022-03-15 13:00:00,65.38,65.66,65.38,65.58,6749.0,60.9417,61.2027,60.9417,61.1281,6749.0
2022-03-15 13:05:00,65.57,65.59,65.2,65.21,4953.0,61.1188,61.1375,60.7739,60.7832,4953.0
2022-03-15 13:10:00,65.16,65.19,64.75,64.78,16311.0,60.7366,60.7646,60.3545,60.3824,16311.0
2022-03-15 13:15:00,64.78,64.78,64.56,64.61,5131.0,60.3824,60.3824,60.1774,60.224,5131.0
2022-03-15 13:20:00,64.61,64.89,64.55,64.89,18064.0,60.224,60.485,60.1681,60.485,18064.0
2022-03-15 13:25:00,64.9,65.12,64.88,64.88,8926.0,60.4943,60.6994,60.4756,60.4756,8926.0
2022-03-15 13:30:00,64.91,64.95,64.77,64.82,9682.0,60.5036,60.5409,60.3731,60.4197,9682.0
2022-03-15 13:35:00,64.86,64.96,64.81,64.82,7703.0,60.457,60.5502,60.4104,60.4197,7703.0
2022-03-15 13:40:00,64.8,64.93,64.76,64.81,9494.0,60.4011,60.5223,60.3638,60.4104,9494.0
2022-03-15 13:45:00,64.83,64.96,64.81,64.92,12893.0,60.429,60.5502,60.4104,60.5129,12893.0
2022-03-15 13:50:00,64.96,65.15,64.96,65.11,10916.0,60.5502,60.7273,60.5502,60.69,10916.0
2022-03-15 13:55:00,65.12,65.16,65.01,65.1,12764.0,60.6994,60.7366,60.5968,60.6807,12764.0
2022-03-15 14:00:00,65.07,65.21,65.07,65.1,15624.0,60.6528,60.7832,60.6528,60.6807,15624.0
2022-03-15 14:05:00,65.09,65.25,65.06,65.25,8398.0,60.6714,60.8205,60.6434,60.8205,8398.0
2022-03-15 14:10:00,65.24,65.31,65.06,65.07,10896.0,60.8112,60.8765,60.6434,60.6528,10896.0
2022-03-15 14:15:00,65.06,65.12,64.9,64.91,8708.0,60.6434,60.6994,60.4943,60.5036,8708.0
2022-03-15 14:20:00,64.89,64.93,64.81,64.87,12380.0,60.485,60.5223,60.4104,60.4663,12380.0
2022-03-15 14:25:00,64.84,65.13,64.84,65.09,13361.0,60.4384,60.7087,60.4384,60.6714,13361.0
2022-03-15 14:30:00,65.07,65.16,64.92,65.16,9900.0,60.6528,60.7366,60.5129,60.7366,9900.0
2022-03-15 14:35:00,65.13,65.21,65.02,65.04,11300.0,60.7087,60.7832,60.6061,60.6248,11300.0
2022-03-15 14:40:00,65.04,65.1,64.99,65.08,8850.0,60.6248,60.6807,60.5782,60.6621,8850.0
2022-03-15 14:45:00,65.08,65.14,65.06,65.13,14162.0,60.6621,60.718,60.6434,60.7087,14162.0
2022-03-15 14:50:00,65.1,65.15,64.97,64.98,12740.0,60.6807,60.7273,60.5595,60.5689,12740.0
2022-03-15 14:55:00,64.96,65.11,64.87,65.09,13724.0,60.5502,60.69,60.4663,60.6714,13724.0
2022-03-15 15:00:00,65.07,65.14,65.03,65.1,13161.0,60.6528,60.718,60.6155,60.6807,13161.0
2022-03-15 15:05:00,65.09,65.14,65.06,65.07,13032.0,60.6714,60.718,60.6434,60.6528,13032.0
2022-03-15 15:10:00,65.07,65.18,65.05,65.13,10805.0,60.6528,60.7553,60.6341,60.7087,10805.0
2022-03-15 15:15:00,65.15,65.22,65.14,65.2,15160.0,60.7273,60.7926,60.718,60.7739,15160.0
2022-03-15 15:20:00,65.19,65.3,65.15,65.22,15971.0,60.7646,60.8671,60.7273,60.7926,15971.0
2022-03-15 15:25:00,65.24,65.32,65.22,65.24,11086.0,60.8112,60.8858,60.7926,60.8112,11086.0
2022-03-15 15:30:00,65.26,65.3,65.11,65.13,22722.0,60.8299,60.8671,60.69,60.7087,22722.0
2022-03-15 15:35:00,65.12,65.18,65.07,65.09,18558.0,60.6994,60.7553,60.6528,60.6714,18558.0
2022-03-15 15:40:00,65.09,65.11,64.95,65.02,28135.0,60.6714,60.69,60.5409,60.6061,28135.0
2022-03-15 15:45:00,65.03,65.05,64.8,64.89,27644.0,60.6155,60.6341,60.4011,60.485,27644.0
2022-03-15 15:50:00,64.87,65.13,64.87,65.03,46651.0,60.4663,60.7087,60.4663,60.6155,46651.0
2022-03-15 15:55:00,65.03,65.03,64.92,64.94,153178.0,60.6155,60.6155,60.5129,60.5316,153178.0
2022-03-16 09:30:00,65.09,65.56,64.79,65.56,40152.0,60.6714,61.1095,60.3918,61.1095,40152.0
2022-03-16 09:35:00,65.55,65.9,65.54,65.84,7386.0,61.1002,61.4264,61.0908,61.3705,7386.0
2022-03-16 09:40:00,65.82,65.82,65.41,65.75,9149.0,61.3518,61.3518,60.9697,61.2866,9149.0
2022-03-16 09:45:00,65.72,65.77,65.38,65.38,11808.0,61.2586,61.3052,60.9417,60.9417,11808.0
2022-03-16 09:50:00,65.36,65.81,65.36,65.65,6970.0,60.9231,61.3425,60.9231,61.1934,6970.0
2022-03-16 09:55:00,65.65,66.07,65.65,66.0,7325.0,61.1934,61.5849,61.1934,61.5196,7325.0
2022-03-16 10:00:00,66.04,66.1,65.74,65.81,5532.0,61.5569,61.6128,61.2773,61.3425,5532.0
2022-03-16 10:05:00,65.86,66.1,65.86,65.88,7004.0,61.3891,61.6128,61.3891,61.4078,7004.0
2022-03-16 10:10:00,65.92,66.04,65.77,65.96,5782.0,61.445,61.5569,61.3052,61.4823,5782.0
2022-03-16 10:15:00,65.95,66.2,65.95,66.13,6708.0,61.473,61.706,61.473,61.6408,6708.0
2022-03-16 10:20:00,66.16,66.16,65.93,66.08,10521.0,61.6688,61.6688,61.4544,61.5942,10521.0
2022-03-16 10:25:00,66.05,66.06,65.82,65.89,6714.0,61.5662,61.5755,61.3518,61.4171,6714.0
2022-03-16 10:30:00,65.85,65.85,65.38,65.64,77955.0,61.3798,61.3798,60.9417,61.1841,77955.0
2022-03-16 10:35:00,65.63,65.65,65.27,65.27,7306.0,61.1747,61.1934,60.8392,60.8392,7306.0
2022-03-16 10:40:00,65.28,65.69,65.28,65.56,18826.0,60.8485,61.2307,60.8485,61.1095,18826.0
2022-03-16 10:45:00,65.57,65.66,65.53,65.53,5380.0,61.1188,61.2027,61.0815,61.0815,5380.0
2022-03-16 10:50:00,65.53,65.55,65.4,65.41,5730.0,61.0815,61.1002,60.9603,60.9697,5730.0
2022-03-16 10:55:00,65.4,65.48,65.3,65.43,8091.0,60.9603,61.0349,60.8671,60.9883,8091.0
2022-03-16 11:00:00,65.42,65.56,65.32,65.4,7584.0,60.979,61.1095,60.8858,60.9603,7584.0
2022-03-16 11:05:00,65.39,65.45,65.35,65.36,4875.0,60.951,61.007,60.9137,60.9231,4875.0
2022-03-16 11:10:00,65.37,65.39,65.31,65.35,7172.0,60.9324,60.951,60.8765,60.9137,7172.0
2022-03-16 11:15:00,65.35,65.48,65.25,65.44,6446.0,60.9137,61.0349,60.8205,60.9976,6446.0
2022-03-16 11:20:00,65.47,65.58,65.47,65.49,4352.0,61.0256,61.1281,61.0256,61.0442,4352.0
2022-03-16 11:25:00,65.48,65.62,65.46,65.58,7180.0,61.0349,61.1654,61.0163,61.1281,7180.0
2022-03-16 11:30:00,65.57,65.63,65.37,65.4,8035.0,61.1188,61.1747,60.9324,60.9603,8035.0
2022-03-16 11:35:00,65.41,65.51,65.39,65.44,11546.0,60.9697,61.0629,60.951,60.9976,11546.0
2022-03-16 11:40:00,65.46,65.51,65.38,65.51,10558.0,61.0163,61.0629,60.9417,61.0629,10558.0
2022-03-16 11:45:00,65.51,65.56,65.41,65.44,5231.0,61.0629,61.1095,60.9697,60.9976,5231.0
2022-03-16 11:50:00,65.42,65.63,65.42,65.6,6361.0,60.979,61.1747,60.979,61.1468,6361.0
2022-03-16 11:55:00,65.59,65.76,65.59,65.72,11294.0,61.1375,61.2959,61.1375,61.2586,11294.0
2022-03-16 12:00:00,65.69,65.75,65.63,65.75,7311.0,61.2307,61.2866,61.1747,61.2866,7311.0
2022-03-16 12:05:00,65.73,65.81,65.68,65.8,5208.0,61.2679,61.3425,61.2213,61.3332,5208.0
2022-03-16 12:10:00,65.8,65.89,65.74,65.88,5503.0,61.3332,61.4171,61.2773,61.4078,5503.0
2022-03-16 12:15:00,65.91,65.96,65.81,65.84,7632.0,61.4357,61.4823,61.3425,61.3705,7632.0
2022-03-16 12:20:00,65.89,65.89,65.78,65.8,5147.0,61.4171,61.4171,61.3146,61.3332,5147.0
2022-03-16 12:25:00,65.78,65.8,65.75,65.79,6900.0,61.3146,61.3332,61.2866,61.3239,6900.0
2022-03-16 12:30:00,65.77,65.87,65.63,65.8,43355.0,61.3052,61.3984,61.1747,61.3332,43355.0
2022-03-16 12:35:00,65.84,65.87,65.74,65.8,8256.0,61.3705,61.3984,61.2773,61.3332,8256.0
2022-03-16 12:40:00,65.78,65.8,65.64,65.68,4793.0,61.3146,61.3332,61.1841,61.2213,4793.0
2022-03-16 12:45:00,65.71,65.8,65.62,65.66,5712.0,61.2493,61.3332,61.1654,61.2027,5712.0
2022-03-16 12:50:00,65.69,65.85,65.66,65.73,34980.0,61.2307,61.3798,61.2027,61.2679,34980.0
2022-03-16 12:55:00,65.72,65.88,65.72,65.87,7529.0,61.2586,61.4078,61.2586,61.3984,7529.0
2022-03-16 13:00:00,65.87,65.91,65.81,65.87,5372.0,61.3984,61.4357,61.3425,61.3984,5372.0
2022-03-16 13:05:00,65.89,65.9,65.71,65.75,6435.0,61.4171,61.4264,61.2493,61.2866,6435.0
2022-03-16 13:10:00,65.69,65.69,65.56,65.61,7573.0,61.2307,61.2307,61.1095,61.1561,7573.0
2022-03-16 13:15:00,65.62,65.65,65.46,65.56,6107.0,61.1654,61.1934,61.0163,61.1095,6107.0
2022-03-16 13:20:00,65.56,65.57,65.47,65.57,7440.0,61.1095,61.1188,61.0256,61.1188,7440.0
2022-03-16 13:25:00,65.55,65.74,65.51,65.71,7688.0,61.1002,61.2773,61.0629,61.2493,7688.0
2022-03-16 13:30:00,65.72,65.8,65.72,65.8,5949.0,61.2586,61.3332,61.2586,61.3332,5949.0
2022-03-16 13:35:00,65.76,65.78,65.65,65.69,5298.0,61.2959,61.3146,61.1934,61.2307,5298.0
2022-03-16 13:40:00,65.67,65.78,65.61,65.76,10436.0,61.212,61.3146,61.1561,61.2959,10436.0
2022-03-16 13:45:00,65.77,65.79,65.71,65.78,6594.0,61.3052,61.3239,61.2493,61.3146,6594.0
2022-03-16 13:50:00,65.78,65.8,65.7,65.77,6431.0,61.3146,61.3332,61.24,61.3052,6431.0
2022-03-16 13:55:00,65.77,65.99,65.76,65.88,8315.0,61.3052,61.5103,61.2959,61.4078,8315.0
2022-03-16 14:00:00,65.87,65.87,65.67,65.68,9388.0,61.3984,61.3984,61.212,61.2213,9388.0
2022-03-16 14:05:00,65.6,65.71,65.5,65.5,7347.0,61.1468,61.2493,61.0536,61.0536,7347.0
2022-03-16 14:10:00,65.47,65.53,65.37,65.51,19328.0,61.0256,61.0815,60.9324,61.0629,19328.0
2022-03-16 14:15:00,65.51,65.58,65.37,65.58,8611.0,61.0629,61.1281,60.9324,61.1281,8611.0
2022-03-16 14:20:00,65.56,65.57,65.33,65.34,6798.0,61.1095,61.1188,60.8951,60.9044,6798.0
2022-03-16 14:25:00,65.36,65.37,64.99,64.99,8949.0,60.9231,60.9324,60.5782,60.5782,8949.0
2022-03-16 14:30:00,65.0,65.0,64.57,64.64,11133.0,60.5875,60.5875,60.1867,60.2519,11133.0
2022-03-16 14:35:00,64.7,65.12,64.62,65.12,13984.0,60.3079,60.6994,60.2333,60.6994,13984.0
2022-03-16 14:40:00,65.09,65.4,65.09,65.4,14193.0,60.6714,60.9603,60.6714,60.9603,14193.0
2022-03-16 14:45:00,65.41,65.51,65.3,65.31,15583.0,60.9697,61.0629,60.8671,60.8765,15583.0
2022-03-16 14:50:00,65.28,65.3,65.05,65.13,12213.0,60.8485,60.8671,60.6341,60.7087,12213.0
2022-03-16 14:55:00,65.11,65.26,64.96,64.98,15025.0,60.69,60.8299,60.5502,60.5689,15025.0
2022-03-16 15:00:00,65.0,65.32,64.97,65.31,11978.0,60.5875,60.8858,60.5595,60.8765,11978.0
2022-03-16 15:05:00,65.3,65.4,65.05,65.19,17536.0,60.8671,60.9603,60.6341,60.7646,17536.0
2022-03-16 15:10:00,65.2,65.32,65.18,65.24,11765.0,60.7739,60.8858,60.7553,60.8112,11765.0
2022-03-16 15:15:00,65.24,65.42,65.18,65.39,16091.0,60.8112,60.979,60.7553,60.951,16091.0
2022-03-16 15:20:00,65.4,65.54,65.38,65.52,16816.0,60.9603,61.0908,60.9417,61.0722,16816.0
2022-03-16 15:25:00,65.53,65.68,65.51,65.61,12907.0,61.0815,61.2213,61.0629,61.1561,12907.0
2022-03-16 15:30:00,65.62,65.68,65.53,65.59,19209.0,61.1654,61.2213,61.0815,61.1375,19209.0
2022-03-16 15:35:00,65.59,65.7,65.51,65.68,22657.0,61.1375,61.24,61.0629,61.2213,22657.0
2022-03-16 15:40:00,65.68,65.71,65.61,65.65,43261.0,61.2213,61.2493,61.1561,61.1934,43261.0
2022-03-16 15:45:00,65.65,65.8,65.65,65.73,32632.0,61.1934,61.3332,61.1934,61.2679,32632.0
2022-03-16 15:50:00,65.73,65.83,65.65,65.78,40441.0,61.2679,61.3612,61.1934,61.3146,40441.0
2022-03-16 15:55:00,65.77,65.79,65.66,65.66,96671.0,61.3052,61.3239,61.2027,61.2027,96671.0
2022-03-17 09:30:00,66.73,67.45,66.3,67.4,34180.0,62.2001,62.8712,61.7993,62.8246,34180.0
2022-03-17 09:35:00,67.52,67.63,66.92,67.07,9322.0,62.9364,63.039,62.3772,62.517,9322.0
2022-03-17 09:40:00,67.06,67.26,66.92,67.12,16225.0,62.5077,62.6941,62.3772,62.5636,16225.0
2022-03-17 09:45:00,67.04,67.18,66.59,66.59,8770.0,62.489,62.6195,62.0696,62.0696,8770.0
2022-03-17 09:50:00,66.54,66.88,66.5,66.78,5761.0,62.023,62.3399,61.9857,62.2467,5761.0
2022-03-17 09:55:00,66.81,66.84,66.44,66.51,10357.0,62.2746,62.3026,61.9297,61.995,10357.0
2022-03-17 10:00:00,66.55,66.67,66.34,66.53,9511.0,62.0323,62.1441,61.8365,62.0136,9511.0
2022-03-17 10:05:00,66.57,66.86,66.57,66.84,6276.0,62.0509,62.3212,62.0509,62.3026,6276.0
2022-03-17 10:10:00,66.8,66.91,66.71,66.91,9194.0,62.2653,62.3678,62.1814,62.3678,9194.0
2022-03-17 10:15:00,66.92,66.98,66.89,66.92,8416.0,62.3772,62.4331,62.3492,62.3772,8416.0
2022-03-17 10:20:00,66.88,66.91,66.69,66.78,8520.0,62.3399,62.3678,62.1628,62.2467,8520.0
2022-03-17 10:25:00,66.78,66.93,66.78,66.85,13201.0,62.2467,62.3865,62.2467,62.3119,13201.0
2022-03-17 10:30:00,66.89,66.89,66.67,66.73,9630.0,62.3492,62.3492,62.1441,62.2001,9630.0
2022-03-17 10:35:00,66.7,66.75,66.55,66.67,7308.0,62.1721,62.2187,62.0323,62.1441,7308.0
2022-03-17 10:40:00,66.65,66.92,66.58,66.92,9608.0,62.1255,62.3772,62.0602,62.3772,9608.0
2022-03-17 10:45:00,66.88,66.94,66.7,66.79,6462.0,62.3399,62.3958,62.1721,62.256,6462.0
2022-03-17 10:50:00,66.77,66.77,66.63,66.72,13136.0,62.2373,62.2373,62.1069,62.1907,13136.0
2022-03-17 10:55:00,66.7,67.01,66.68,67.01,7177.0,62.1721,62.4611,62.1535,62.4611,7177.0
2022-03-17 11:00:00,66.99,67.1,66.91,67.1,7187.0,62.4424,62.5449,62.3678,62.5449,7187.0
2022-03-17 11:05:00,67.11,67.2,67.07,67.14,7019.0,62.5543,62.6382,62.517,62.5822,7019.0
2022-03-17 11:10:00,67.2,67.26,67.06,67.1,6709.0,62.6382,62.6941,62.5077,62.5449,6709.0
2022-03-17 11:15:00,67.13,67.37,67.13,67.28,7746.0,62.5729,62.7966,62.5729,62.7127,7746.0
2022-03-17 11:20:00,67.32,67.42,67.25,67.4,4721.0,62.75,62.8432,62.6848,62.8246,4721.0
2022-03-17 11:25:00,67.42,67.53,67.41,67.53,8311.0,62.8432,62.9458,62.8339,62.9458,8311.0
2022-03-17 11:30:00,67.52,67.58,67.38,67.38,5179.0,62.9364,62.9924,62.8059,62.8059,5179.0
2022-03-17 11:35:00,67.39,67.52,67.34,67.49,5022.0,62.8153,62.9364,62.7687,62.9085,5022.0
2022-03-17 11:40:00,67.47,67.57,67.46,67.5,6001.0,62.8898,62.983,62.8805,62.9178,6001.0
2022-03-17 11:45:00,67.53,67.66,67.5,67.64,4322.0,62.9458,63.0669,62.9178,63.0483,4322.0
2022-03-17 11:50:00,67.69,67.84,67.68,67.84,4695.0,63.0949,63.2347,63.0856,63.2347,4695.0
2022-03-17 11:55:00,67.83,67.86,67.77,67.78,3920.0,63.2254,63.2534,63.1695,63.1788,3920.0
2022-03-17 12:00:00,67.77,67.81,67.64,67.66,7166.0,63.1695,63.2067,63.0483,63.0669,7166.0
2022-03-17 12:05:00,67.64,67.64,67.53,67.56,4771.0,63.0483,63.0483,62.9458,62.9737,4771.0
2022-03-17 12:10:00,67.57,67.64,67.51,67.61,3005.0,62.983,63.0483,62.9271,63.0203,3005.0
2022-03-17 12:15:00,67.61,67.65,67.58,67.63,3997.0,63.0203,63.0576,62.9924,63.039,3997.0
2022-03-17 12:20:00,67.6,67.85,67.6,67.81,5156.0,63.011,63.244,63.011,63.2067,5156.0
2022-03-17 12:25:00,67.81,67.9,67.79,67.84,6444.0,63.2067,63.2906,63.1881,63.2347,6444.0
2022-03-17 12:30:00,67.82,67.82,67.65,67.66,1611.0,63.2161,63.2161,63.0576,63.0669,1611.0
2022-03-17 12:35:00,67.66,67.73,67.65,67.67,5660.0,63.0669,63.1322,63.0576,63.0763,5660.0
2022-03-17 12:40:00,67.65,67.75,67.62,67.62,4698.0,63.0576,63.1508,63.0296,63.0296,4698.0
2022-03-17 12:45:00,67.61,67.61,67.5,67.51,2470.0,63.0203,63.0203,62.9178,62.9271,2470.0
2022-03-17 12:50:00,67.52,67.52,67.45,67.45,4199.0,62.9364,62.9364,62.8712,62.8712,4199.0
2022-03-17 12:55:00,67.47,67.47,67.36,67.4,4361.0,62.8898,62.8898,62.7873,62.8246,4361.0
2022-03-17 13:00:00,67.4,67.48,67.4,67.47,3871.0,62.8246,62.8991,62.8246,62.8898,3871.0
2022-03-17 13:05:00,67.48,67.63,67.47,67.57,10054.0,62.8991,63.039,62.8898,62.983,10054.0
2022-03-17 13:10:00,67.54,67.56,67.44,67.46,3753.0,62.9551,62.9737,62.8619,62.8805,3753.0
2022-03-17 13:15:00,67.48,67.53,67.42,67.42,4161.0,62.8991,62.9458,62.8432,62.8432,4161.0
2022-03-17 13:20:00,67.42,67.42,67.32,67.37,10046.0,62.8432,62.8432,62.75,62.7966,10046.0
2022-03-17 13:25:00,67.37,67.38,67.2,67.28,5593.0,62.7966,62.8059,62.6382,62.7127,5593.0
2022-03-17 13:30:00,67.3,67.33,67.05,67.2,9976.0,62.7314,62.7593,62.4983,62.6382,9976.0
2022-03-17 13:35:00,67.2,67.33,67.2,67.29,9279.0,62.6382,62.7593,62.6382,62.722,9279.0
2022-03-17 13:40:00,67.35,67.41,67.28,67.38,8715.0,62.778,62.8339,62.7127,62.8059,8715.0
2022-03-17 13:45:00,67.4,67.4,67.33,67.33,9701.0,62.8246,62.8246,62.7593,62.7593,9701.0
2022-03-17 13:50:00,67.33,67.38,67.22,67.37,6242.0,62.7593,62.8059,62.6568,62.7966,6242.0
2022-03-17 13:55:00,67.36,67.47,67.36,67.41,12019.0,62.7873,62.8898,62.7873,62.8339,12019.0
2022-03-17 14:00:00,67.36,67.38,67.23,67.28,9097.0,62.7873,62.8059,62.6661,62.7127,9097.0
2022-03-17 14:05:00,67.28,67.39,67.25,67.39,7360.0,62.7127,62.8153,62.6848,62.8153,7360.0
2022-03-17 14:10:00,67.38,67.38,67.15,67.18,8786.0,62.8059,62.8059,62.5916,62.6195,8786.0
2022-03-17 14:15:00,67.19,67.27,67.13,67.26,9875.0,62.6288,62.7034,62.5729,62.6941,9875.0
2022-03-17 14:20:00,67.25,67.36,67.25,67.34,8057.0,62.6848,62.7873,62.6848,62.7687,8057.0
2022-03-17 14:25:00,67.37,67.43,67.3,67.31,6861.0,62.7966,62.8525,62.7314,62.7407,6861.0
2022-03-17 14:30:00,67.25,67.37,67.25,67.32,8838.0,62.6848,62.7966,62.6848,62.75,8838.0
2022-03-17 14:35:00,67.31,67.35,67.26,67.26,8277.0,62.7407,62.778,62.6941,62.6941,8277.0
2022-03-17 14:40:00,67.26,67.27,67.19,67.23,8671.0,62.6941,62.7034,62.6288,62.6661,8671.0
2022-03-17 14:45:00,67.24,67.36,67.24,67.35,9582.0,62.6754,62.7873,62.6754,62.778,9582.0
2022-03-17 14:50:00,67.36,67.44,67.36,67.4,11177.0,62.7873,62.8619,62.7873,62.8246,11177.0
2022-03-17 14:55:00,67.38,67.5,67.38,67.48,11175.0,62.8059,62.9178,62.8059,62.8991,11175.0
2022-03-17 15:00:00,67.47,67.6,67.47,67.58,10523.0,62.8898,63.011,62.8898,62.9924,10523.0
2022-03-17 15:05:00,67.58,67.64,67.55,67.57,13160.0,62.9924,63.0483,62.9644,62.983,13160.0
2022-03-17 15:10:00,67.58,67.58,67.43,67.55,10411.0,62.9924,62.9924,62.8525,62.9644,10411.0
2022-03-17 15:15:00,67.55,67.59,67.46,67.53,14898.0,62.9644,63.0017,62.8805,62.9458,14898.0
2022-03-17 15:20:00,67.53,67.62,67.49,67.52,14237.0,62.9458,63.0296,62.9085,62.9364,14237.0
2022-03-17 15:25:00,67.53,67.57,67.51,67.56,11285.0,62.9458,62.983,62.9271,62.9737,11285.0
2022-03-17 15:30:00,67.58,67.61,67.51,67.52,18098.0,62.9924,63.0203,62.9271,62.9364,18098.0
2022-03-17 15:35:00,67.53,67.74,67.53,67.7,22485.0,62.9458,63.1415,62.9458,63.1042,22485.0
2022-03-17 15:40:00,67.68,67.75,67.67,67.67,29366.0,63.0856,63.1508,63.0763,63.0763,29366.0
2022-03-17 15:45:00,67.67,67.77,67.66,67.76,47030.0,63.0763,63.1695,63.0669,63.1601,47030.0
2022-03-17 15:50:00,67.75,67.79,67.46,67.48,68713.0,63.1508,63.1881,62.8805,62.8991,68713.0
2022-03-17 15:55:00,67.47,67.64,67.43,67.63,81183.0,62.8898,63.0483,62.8525,63.039,81183.0
2022-03-18 09:30:00,68.01,68.75,67.78,68.6,167952.0,63.3932,64.0829,63.1788,63.9431,167952.0
2022-03-18 09:35:00,68.57,68.8,68.39,68.61,13244.0,63.9152,64.1295,63.7474,63.9524,13244.0
2022-03-18 09:40:00,68.54,68.7,68.39,68.57,31347.0,63.8872,64.0363,63.7474,63.9152,31347.0
2022-03-18 09:45:00,68.42,68.54,68.25,68.43,5617.0,63.7753,63.8872,63.6169,63.7847,5617.0
2022-03-18 09:50:00,68.39,68.67,68.37,68.4,19912.0,63.7474,64.0084,63.7287,63.7567,19912.0
2022-03-18 09:55:00,68.43,68.49,68.26,68.3,20547.0,63.7847,63.8406,63.6262,63.6635,20547.0
2022-03-18 10:00:00,68.19,68.59,68.19,68.45,30732.0,63.561,63.9338,63.561,63.8033,30732.0
2022-03-18 10:05:00,68.45,68.47,68.32,68.42,8466.0,63.8033,63.8219,63.6821,63.7753,8466.0
2022-03-18 10:10:00,68.42,68.42,68.08,68.17,11724.0,63.7753,63.7753,63.4584,63.5423,11724.0
2022-03-18 10:15:00,68.2,68.2,67.92,67.93,6709.0,63.5703,63.5703,63.3093,63.3186,6709.0
2022-03-18 10:20:00,67.93,68.4,67.79,68.01,81881.0,63.3186,63.7567,63.1881,63.3932,81881.0
2022-03-18 10:25:00,68.03,68.24,68.03,68.06,6639.0,63.4118,63.6076,63.4118,63.4398,6639.0
2022-03-18 10:30:00,68.07,68.26,68.0,68.08,17778.0,63.4491,63.6262,63.3838,63.4584,17778.0
2022-03-18 10:35:00,68.1,68.28,67.97,67.99,28995.0,63.4771,63.6448,63.3559,63.3745,28995.0
2022-03-18 10:40:00,67.97,68.04,67.94,68.0,14591.0,63.3559,63.4211,63.3279,63.3838,14591.0
2022-03-18 10:45:00,68.07,68.18,67.96,68.11,8809.0,63.4491,63.5516,63.3466,63.4864,8809.0
2022-03-18 10:50:00,68.13,68.19,68.03,68.05,8512.0,63.505,63.561,63.4118,63.4305,8512.0
2022-03-18 10:55:00,68.06,68.14,68.03,68.07,7497.0,63.4398,63.5143,63.4118,63.4491,7497.0
2022-03-18 11:00:00,68.08,68.08,67.91,67.93,6940.0,63.4584,63.4584,63.3,63.3186,6940.0
2022-03-18 11:05:00,67.91,68.12,67.91,68.12,7326.0,63.3,63.4957,63.3,63.4957,7326.0
2022-03-18 11:10:00,68.13,68.25,68.06,68.16,12294.0,63.505,63.6169,63.4398,63.533,12294.0
2022-03-18 11:15:00,68.14,68.21,68.13,68.21,7010.0,63.5143,63.5796,63.505,63.5796,7010.0
2022-03-18 11:20:00,68.19,68.19,68.07,68.1,5227.0,63.561,63.561,63.4491,63.4771,5227.0
2022-03-18 11:25:00,68.11,68.11,67.96,68.06,6946.0,63.4864,63.4864,63.3466,63.4398,6946.0
2022-03-18 11:30:00,68.08,68.1,68.0,68.09,9008.0,63.4584,63.4771,63.3838,63.4677,9008.0
2022-03-18 11:35:00,68.1,68.21,68.09,68.11,9180.0,63.4771,63.5796,63.4677,63.4864,9180.0
2022-03-18 11:40:00,68.1,68.11,67.99,67.99,5188.0,63.4771,63.4864,63.3745,63.3745,5188.0
2022-03-18 11:45:00,68.01,68.06,68.01,68.03,5626.0,63.3932,63.4398,63.3932,63.4118,5626.0
2022-03-18 11:50:00,68.02,68.02,67.9,67.91,9278.0,63.4025,63.4025,63.2906,63.3,9278.0
2022-03-18 11:55:00,67.89,67.95,67.82,67.94,5407.0,63.2813,63.3372,63.2161,63.3279,5407.0
2022-03-18 12:00:00,67.92,68.0,67.83,67.98,5347.0,63.3093,63.3838,63.2254,63.3652,5347.0
2022-03-18 12:05:00,67.98,68.11,67.98,68.03,7305.0,63.3652,63.4864,63.3652,63.4118,7305.0
2022-03-18 12:10:00,68.02,68.08,67.97,67.99,6958.0,63.4025,63.4584,63.3559,63.3745,6958.0
2022-03-18 12:15:00,67.99,68.06,67.94,67.97,10161.0,63.3745,63.4398,63.3279,63.3559,10161.0
2022-03-18 12:20:00,67.98,68.07,67.98,68.03,5734.0,63.3652,63.4491,63.3652,63.4118,5734.0
2022-03-18 12:25:00,68.05,68.1,68.03,68.08,6478.0,63.4305,63.4771,63.4118,63.4584,6478.0
2022-03-18 12:30:00,68.09,68.23,68.09,68.19,8079.0,63.4677,63.5982,63.4677,63.561,8079.0
2022-03-18 12:35:00,68.19,68.29,68.12,68.14,6797.0,63.561,63.6542,63.4957,63.5143,6797.0
2022-03-18 12:40:00,68.13,68.14,68.1,68.13,5586.0,63.505,63.5143,63.4771,63.505,5586.0
2022-03-18 12:45:00,68.13,68.13,68.01,68.13,11681.0,63.505,63.505,63.3932,63.505,11681.0
2022-03-18 12:50:00,68.12,68.15,68.09,68.15,4452.0,63.4957,63.5237,63.4677,63.5237,4452.0
2022-03-18 12:55:00,68.13,68.13,68.05,68.06,7891.0,63.505,63.505,63.4305,63.4398,7891.0
2022-03-18 13:00:00,68.07,68.11,68.05,68.11,6961.0,63.4491,63.4864,63.4305,63.4864,6961.0
2022-03-18 13:05:00,68.11,68.17,68.08,68.16,5094.0,63.4864,63.5423,63.4584,63.533,5094.0
2022-03-18 13:10:00,68.17,68.26,68.15,68.17,7006.0,63.5423,63.6262,63.5237,63.5423,7006.0
2022-03-18 13:15:00,68.17,68.39,68.17,68.39,6071.0,63.5423,63.7474,63.5423,63.7474,6071.0
2022-03-18 13:20:00,68.39,68.5,68.39,68.5,6071.0,63.7474,63.8499,63.7474,63.8499,6071.0
2022-03-18 13:25:00,68.49,68.59,68.48,68.55,7612.0,63.8406,63.9338,63.8313,63.8965,7612.0
2022-03-18 13:30:00,68.55,68.6,68.49,68.49,4483.0,63.8965,63.9431,63.8406,63.8406,4483.0
2022-03-18 13:35:00,68.48,68.53,68.43,68.44,7967.0,63.8313,63.8779,63.7847,63.794,7967.0
2022-03-18 13:40:00,68.39,68.45,68.36,68.38,9759.0,63.7474,63.8033,63.7194,63.7381,9759.0
2022-03-18 13:45:00,68.4,68.43,68.37,68.43,6140.0,63.7567,63.7847,63.7287,63.7847,6140.0
2022-03-18 13:50:00,68.41,68.45,68.37,68.37,5413.0,63.766,63.8033,63.7287,63.7287,5413.0
2022-03-18 13:55:00,68.35,68.39,68.32,68.32,8316.0,63.7101,63.7474,63.6821,63.6821,8316.0
2022-03-18 14:00:00,68.3,68.34,68.26,68.33,6720.0,63.6635,63.7008,63.6262,63.6914,6720.0
2022-03-18 14:05:00,68.34,68.34,68.19,68.27,10525.0,63.7008,63.7008,63.561,63.6355,10525.0
2022-03-18 14:10:00,68.29,68.36,68.25,68.34,4897.0,63.6542,63.7194,63.6169,63.7008,4897.0
2022-03-18 14:15:00,68.35,68.35,68.28,68.28,4382.0,63.7101,63.7101,63.6448,63.6448,4382.0
2022-03-18 14:20:00,68.22,68.22,68.17,68.19,9533.0,63.5889,63.5889,63.5423,63.561,9533.0
2022-03-18 14:25:00,68.21,68.22,68.14,68.14,9000.0,63.5796,63.5889,63.5143,63.5143,9000.0
2022-03-18 14:30:00,68.13,68.19,68.06,68.17,16343.0,63.505,63.561,63.4398,63.5423,16343.0
2022-03-18 14:35:00,68.19,68.21,68.13,68.19,12661.0,63.561,63.5796,63.505,63.561,12661.0
2022-03-18 14:40:00,68.2,68.25,68.18,68.24,7756.0,63.5703,63.6169,63.5516,63.6076,7756.0
2022-03-18 14:45:00,68.23,68.23,68.18,68.23,9949.0,63.5982,63.5982,63.5516,63.5982,9949.0
2022-03-18 14:50:00,68.22,68.24,68.12,68.13,9957.0,63.5889,63.6076,63.4957,63.505,9957.0
2022-03-18 14:55:00,68.12,68.12,68.04,68.07,12447.0,63.4957,63.4957,63.4211,63.4491,12447.0
2022-03-18 15:00:00,68.06,68.39,68.06,68.39,18108.0,63.4398,63.7474,63.4398,63.7474,18108.0
2022-03-18 15:05:00,68.38,68.59,68.37,68.55,11510.0,63.7381,63.9338,63.7287,63.8965,11510.0
2022-03-18 15:10:00,68.54,68.58,68.48,68.58,10345.0,63.8872,63.9245,63.8313,63.9245,10345.0
2022-03-18 15:15:00,68.6,68.66,68.53,68.55,13082.0,63.9431,63.999,63.8779,63.8965,13082.0
2022-03-18 15:20:00,68.55,68.63,68.51,68.58,22174.0,63.8965,63.9711,63.8592,63.9245,22174.0
2022-03-18 15:25:00,68.59,68.69,68.59,68.6,18657.0,63.9338,64.027,63.9338,63.9431,18657.0
2022-03-18 15:30:00,68.62,68.78,68.62,68.73,19113.0,63.9618,64.1109,63.9618,64.0643,19113.0
2022-03-18 15:35:00,68.73,68.77,68.65,68.75,31956.0,64.0643,64.1016,63.9897,64.0829,31956.0
2022-03-18 15:40:00,68.74,68.86,68.59,68.83,39586.0,64.0736,64.1855,63.9338,64.1575,39586.0
2022-03-18 15:45:00,68.87,68.99,68.82,68.98,37243.0,64.1948,64.3066,64.1482,64.2973,37243.0
2022-03-18 15:50:00,68.97,69.4,68.97,69.13,79325.0,64.288,64.6888,64.288,64.4371,79325.0
2022-03-18 15:55:00,69.11,69.38,69.1,69.27,174076.0,64.4185,64.6702,64.4092,64.5676,174076.0
2022-03-21 09:30:00,70.01,70.64,69.88,70.37,34295.0,65.2574,65.8446,65.1362,65.593,34295.0
2022-03-21 09:35:00,70.28,70.48,70.25,70.33,19702.0,65.5091,65.6955,65.4811,65.5557,19702.0
2022-03-21 09:40:00,70.31,70.36,69.75,69.87,6621.0,65.537,65.5836,65.0151,65.1269,6621.0
2022-03-21 09:45:00,69.9,70.05,69.9,69.95,7036.0,65.1549,65.2947,65.1549,65.2015,7036.0
2022-03-21 09:50:00,69.9,69.97,69.45,69.47,4603.0,65.1549,65.2201,64.7354,64.7541,4603.0
2022-03-21 09:55:00,69.53,69.78,69.53,69.77,5495.0,64.81,65.043,64.81,65.0337,5495.0
2022-03-21 10:00:00,69.73,69.9,69.7,69.7,6121.0,64.9964,65.1549,64.9684,64.9684,6121.0
2022-03-21 10:05:00,69.72,69.78,69.61,69.76,5544.0,64.9871,65.043,64.8846,65.0244,5544.0
2022-03-21 10:10:00,69.96,70.14,69.96,70.07,5806.0,65.2108,65.3786,65.2108,65.3133,5806.0
2022-03-21 10:15:00,70.06,70.29,70.06,70.27,4345.0,65.304,65.5184,65.304,65.4998,4345.0
2022-03-21 10:20:00,70.26,70.37,70.19,70.26,5673.0,65.4904,65.593,65.4252,65.4904,5673.0
2022-03-21 10:25:00,70.24,70.24,70.02,70.22,10508.0,65.4718,65.4718,65.2667,65.4531,10508.0
2022-03-21 10:30:00,70.2,70.23,70.13,70.15,5062.0,65.4345,65.4625,65.3693,65.3879,5062.0
2022-03-21 10:35:00,70.15,70.21,70.08,70.2,5580.0,65.3879,65.4438,65.3226,65.4345,5580.0
2022-03-21 10:40:00,70.19,70.21,70.03,70.1,7552.0,65.4252,65.4438,65.276,65.3413,7552.0
2022-03-21 10:45:00,70.14,70.26,70.13,70.18,8179.0,65.3786,65.4904,65.3693,65.4159,8179.0
2022-03-21 10:50:00,70.2,70.27,70.1,70.16,12297.0,65.4345,65.4998,65.3413,65.3972,12297.0
2022-03-21 10:55:00,70.2,70.46,70.18,70.46,52487.0,65.4345,65.6769,65.4159,65.6769,52487.0
2022-03-21 11:00:00,70.47,70.61,70.46,70.57,10726.0,65.6862,65.8167,65.6769,65.7794,10726.0
2022-03-21 11:05:00,70.56,70.81,70.54,70.8,12888.0,65.7701,66.0031,65.7514,65.9938,12888.0
2022-03-21 11:10:00,70.75,70.8,70.68,70.76,10068.0,65.9472,65.9938,65.8819,65.9565,10068.0
2022-03-21 11:15:00,70.74,70.82,70.68,70.75,10683.0,65.9378,66.0124,65.8819,65.9472,10683.0
2022-03-21 11:20:00,70.69,70.74,70.55,70.63,4577.0,65.8912,65.9378,65.7607,65.8353,4577.0
2022-03-21 11:25:00,70.56,70.57,70.36,70.45,5563.0,65.7701,65.7794,65.5836,65.6675,5563.0
2022-03-21 11:30:00,70.4,70.58,70.36,70.58,9534.0,65.6209,65.7887,65.5836,65.7887,9534.0
2022-03-21 11:35:00,70.59,70.72,70.54,70.56,6557.0,65.798,65.9192,65.7514,65.7701,6557.0
2022-03-21 11:40:00,70.61,70.7,70.58,70.67,5967.0,65.8167,65.9006,65.7887,65.8726,5967.0
2022-03-21 11:45:00,70.66,70.76,70.59,70.76,4913.0,65.8633,65.9565,65.798,65.9565,4913.0
2022-03-21 11:50:00,70.74,70.79,70.69,70.74,4653.0,65.9378,65.9845,65.8912,65.9378,4653.0
2022-03-21 11:55:00,70.79,70.9,70.77,70.86,3795.0,65.9845,66.087,65.9658,66.0497,3795.0
2022-03-21 12:00:00,70.85,70.85,70.78,70.82,2739.0,66.0404,66.0404,65.9751,66.0124,2739.0
2022-03-21 12:05:00,70.84,71.18,70.84,71.18,27125.0,66.0311,66.348,66.0311,66.348,27125.0
2022-03-21 12:10:00,71.17,71.3,71.14,71.19,10304.0,66.3387,66.4598,66.3107,66.3573,10304.0
2022-03-21 12:15:00,71.19,71.24,71.12,71.17,2936.0,66.3573,66.4039,66.292,66.3387,2936.0
2022-03-21 12:20:00,71.17,71.28,71.17,71.23,4130.0,66.3387,66.4412,66.3387,66.3946,4130.0
2022-03-21 12:25:00,71.18,71.33,71.12,71.29,6455.0,66.348,66.4878,66.292,66.4505,6455.0
2022-03-21 12:30:00,71.27,71.27,71.05,71.23,8697.0,66.4319,66.4319,66.2268,66.3946,8697.0
2022-03-21 12:35:00,71.22,71.25,71.09,71.12,5216.0,66.3853,66.4132,66.2641,66.292,5216.0
2022-03-21 12:40:00,71.13,71.24,70.99,71.23,16932.0,66.3014,66.4039,66.1709,66.3946,16932.0
2022-03-21 12:45:00,71.2,71.24,71.11,71.12,4318.0,66.3666,66.4039,66.2827,66.292,4318.0
2022-03-21 12:50:00,71.02,71.08,70.92,70.93,6028.0,66.1988,66.2548,66.1056,66.1149,6028.0
2022-03-21 12:55:00,70.9,70.98,70.8,70.86,5424.0,66.087,66.1616,65.9938,66.0497,5424.0
2022-03-21 13:00:00,70.82,70.94,70.79,70.87,8033.0,66.0124,66.1243,65.9845,66.059,8033.0
2022-03-21 13:05:00,70.84,70.85,70.75,70.84,5270.0,66.0311,66.0404,65.9472,66.0311,5270.0
2022-03-21 13:10:00,70.86,70.9,70.64,70.64,9086.0,66.0497,66.087,65.8446,65.8446,9086.0
2022-03-21 13:15:00,70.61,70.65,70.55,70.6,4552.0,65.8167,65.854,65.7607,65.8073,4552.0
2022-03-21 13:20:00,70.61,70.73,70.61,70.73,7816.0,65.8167,65.9285,65.8167,65.9285,7816.0
2022-03-21 13:25:00,70.75,70.84,70.72,70.78,11139.0,65.9472,66.0311,65.9192,65.9751,11139.0
2022-03-21 13:30:00,70.8,70.96,70.79,70.95,7851.0,65.9938,66.1429,65.9845,66.1336,7851.0
2022-03-21 13:35:00,70.94,70.94,70.82,70.91,15557.0,66.1243,66.1243,66.0124,66.0963,15557.0
2022-03-21 13:40:00,70.88,70.98,70.85,70.89,7617.0,66.0683,66.1616,66.0404,66.0777,7617.0
2022-03-21 13:45:00,70.89,70.91,70.84,70.91,4192.0,66.0777,66.0963,66.0311,66.0963,4192.0
2022-03-21 13:50:00,70.92,70.98,70.86,70.93,4460.0,66.1056,66.1616,66.0497,66.1149,4460.0
2022-03-21 13:55:00,70.94,71.08,70.93,71.07,7804.0,66.1243,66.2548,66.1149,66.2454,7804.0
2022-03-21 14:00:00,71.07,71.25,71.06,71.25,4841.0,66.2454,66.4132,66.2361,66.4132,4841.0
2022-03-21 14:05:00,71.2,71.25,71.13,71.18,12615.0,66.3666,66.4132,66.3014,66.348,12615.0
2022-03-21 14:10:00,71.13,71.13,71.01,71.05,6911.0,66.3014,66.3014,66.1895,66.2268,6911.0
2022-03-21 14:15:00,71.03,71.09,70.98,71.06,7076.0,66.2082,66.2641,66.1616,66.2361,7076.0
2022-03-21 14:20:00,71.08,71.28,71.07,71.22,8665.0,66.2548,66.4412,66.2454,66.3853,8665.0
2022-03-21 14:25:00,71.22,71.28,71.17,71.28,6695.0,66.3853,66.4412,66.3387,66.4412,6695.0
2022-03-21 14:30:00,71.28,71.35,71.25,71.34,6350.0,66.4412,66.5064,66.4132,66.4971,6350.0
2022-03-21 14:35:00,71.35,71.48,71.34,71.41,5371.0,66.5064,66.6276,66.4971,66.5624,5371.0
2022-03-21 14:40:00,71.42,71.46,71.39,71.44,7001.0,66.5717,66.609,66.5437,66.5903,7001.0
2022-03-21 14:45:00,71.42,71.47,71.42,71.44,9331.0,66.5717,66.6183,66.5717,66.5903,9331.0
2022-03-21 14:50:00,71.45,71.5,71.44,71.45,9313.0,66.5996,66.6463,66.5903,66.5996,9313.0
2022-03-21 14:55:00,71.4,71.41,71.23,71.23,10568.0,66.553,66.5624,66.3946,66.3946,10568.0
2022-03-21 15:00:00,71.23,71.29,71.17,71.29,7158.0,66.3946,66.4505,66.3387,66.4505,7158.0
2022-03-21 15:05:00,71.3,71.44,71.25,71.38,6232.0,66.4598,66.5903,66.4132,66.5344,6232.0
2022-03-21 15:10:00,71.41,71.54,71.41,71.49,9635.0,66.5624,66.6835,66.5624,66.6369,9635.0
2022-03-21 15:15:00,71.5,71.71,71.5,71.69,9547.0,66.6463,66.842,66.6463,66.8234,9547.0
2022-03-21 15:20:00,71.69,71.76,71.66,71.74,7594.0,66.8234,66.8886,66.7954,66.87,7594.0
2022-03-21 15:25:00,71.75,71.76,71.63,71.67,9418.0,66.8793,66.8886,66.7674,66.8047,9418.0
2022-03-21 15:30:00,71.67,71.71,71.55,71.58,21017.0,66.8047,66.842,66.6929,66.7208,21017.0
2022-03-21 15:35:00,71.59,71.67,71.59,71.64,14587.0,66.7301,66.8047,66.7301,66.7767,14587.0
2022-03-21 15:40:00,71.64,71.71,71.59,71.61,14570.0,66.7767,66.842,66.7301,66.7488,14570.0
2022-03-21 15:45:00,71.6,71.6,71.4,71.4,27009.0,66.7395,66.7395,66.553,66.553,27009.0
2022-03-21 15:50:00,71.4,71.59,71.4,71.52,49453.0,66.553,66.7301,66.553,66.6649,49453.0
2022-03-21 15:55:00,71.52,71.64,71.46,71.63,100556.0,66.6649,66.7767,66.609,66.7674,100556.0
2022-03-22 09:30:00,71.2,71.49,71.05,71.42,27784.0,66.3666,66.6369,66.2268,66.5717,27784.0
2022-03-22 09:35:00,71.48,71.75,71.43,71.44,4200.0,66.6276,66.8793,66.581,66.5903,4200.0
2022-03-22 09:40:00,71.49,71.63,71.41,71.44,5797.0,66.6369,66.7674,66.5624,66.5903,5797.0
2022-03-22 09:45:00,71.4,71.54,71.25,71.46,6345.0,66.553,66.6835,66.4132,66.609,6345.0
2022-03-22 09:50:00,71.53,71.66,71.36,71.66,6788.0,66.6742,66.7954,66.5158,66.7954,6788.0
2022-03-22 09:55:00,71.59,71.63,71.45,71.55,5932.0,66.7301,66.7674,66.5996,66.6929,5932.0
2022-03-22 10:00:00,71.58,71.62,71.26,71.26,7737.0,66.7208,66.7581,66.4225,66.4225,7737.0
2022-03-22 10:05:00,71.2,71.22,70.85,71.1,10870.0,66.3666,66.3853,66.0404,66.2734,10870.0
2022-03-22 10:10:00,71.1,71.13,70.85,70.92,7308.0,66.2734,66.3014,66.0404,66.1056,7308.0
2022-03-22 10:15:00,70.89,70.9,70.74,70.86,8548.0,66.0777,66.087,65.9378,66.0497,8548.0
2022-03-22 10:20:00,70.87,71.14,70.87,71.03,7776.0,66.059,66.3107,66.059,66.2082,7776.0
2022-03-22 10:25:00,71.01,71.13,70.96,71.04,7745.0,66.1895,66.3014,66.1429,66.2175,7745.0
2022-03-22 10:30:00,71.0,71.03,70.88,70.95,4156.0,66.1802,66.2082,66.0683,66.1336,4156.0
2022-03-22 10:35:00,70.91,71.06,70.89,71.05,4314.0,66.0963,66.2361,66.0777,66.2268,4314.0
2022-03-22 10:40:00,71.04,71.08,70.93,70.93,7687.0,66.2175,66.2548,66.1149,66.1149,7687.0
2022-03-22 10:45:00,70.89,71.06,70.88,70.93,6823.0,66.0777,66.2361,66.0683,66.1149,6823.0
2022-03-22 10:50:00,70.95,70.98,70.83,70.89,7035.0,66.1336,66.1616,66.0217,66.0777,7035.0
2022-03-22 10:55:00,70.88,70.88,70.69,70.73,13556.0,66.0683,66.0683,65.8912,65.9285,13556.0
2022-03-22 11:00:00,70.72,70.78,70.59,70.68,10479.0,65.9192,65.9751,65.798,65.8819,10479.0
2022-03-22 11:05:00,70.67,70.68,70.53,70.53,5024.0,65.8726,65.8819,65.7421,65.7421,5024.0
2022-03-22 11:10:00,70.53,70.53,70.2,70.38,9307.0,65.7421,65.7421,65.4345,65.6023,9307.0
2022-03-22 11:15:00,70.41,70.49,70.38,70.4,4581.0,65.6302,65.7048,65.6023,65.6209,4581.0
2022-03-22 11:20:00,70.4,70.54,70.39,70.49,7896.0,65.6209,65.7514,65.6116,65.7048,7896.0
2022-03-22 11:25:00,70.47,70.47,70.36,70.4,5507.0,65.6862,65.6862,65.5836,65.6209,5507.0
2022-03-22 11:30:00,70.37,70.39,70.04,70.11,8120.0,65.593,65.6116,65.2854,65.3506,8120.0
2022-03-22 11:35:00,70.15,70.38,70.11,70.31,5119.0,65.3879,65.6023,65.3506,65.537,5119.0
2022-03-22 11:40:00,70.38,70.43,70.25,70.28,5470.0,65.6023,65.6489,65.4811,65.5091,5470.0
2022-03-22 11:45:00,70.3,70.35,70.24,70.33,3456.0,65.5277,65.5743,65.4718,65.5557,3456.0
2022-03-22 11:50:00,70.33,70.38,70.28,70.32,5789.0,65.5557,65.6023,65.5091,65.5464,5789.0
2022-03-22 11:55:00,70.31,70.38,70.31,70.37,2101.0,65.537,65.6023,65.537,65.593,2101.0
2022-03-22 12:00:00,70.34,70.37,70.29,70.3,2885.0,65.565,65.593,65.5184,65.5277,2885.0
2022-03-22 12:05:00,70.36,70.49,70.35,70.47,4520.0,65.5836,65.7048,65.5743,65.6862,4520.0
2022-03-22 12:10:00,70.49,70.55,70.49,70.51,2604.0,65.7048,65.7607,65.7048,65.7235,2604.0
2022-03-22 12:15:00,70.49,70.5,70.41,70.45,5472.0,65.7048,65.7141,65.6302,65.6675,5472.0
2022-03-22 12:20:00,70.45,70.46,70.32,70.32,7019.0,65.6675,65.6769,65.5464,65.5464,7019.0
2022-03-22 12:25:00,70.36,70.39,70.26,70.26,8166.0,65.5836,65.6116,65.4904,65.4904,8166.0
2022-03-22 12:30:00,70.25,70.33,70.24,70.31,5795.0,65.4811,65.5557,65.4718,65.537,5795.0
2022-03-22 12:35:00,70.35,70.46,70.33,70.46,3074.0,65.5743,65.6769,65.5557,65.6769,3074.0
2022-03-22 12:40:00,70.42,70.46,70.4,70.43,2496.0,65.6396,65.6769,65.6209,65.6489,2496.0
2022-03-22 12:45:00,70.42,70.51,70.35,70.51,3252.0,65.6396,65.7235,65.5743,65.7235,3252.0
2022-03-22 12:50:00,70.51,70.66,70.48,70.66,2789.0,65.7235,65.8633,65.6955,65.8633,2789.0
2022-03-22 12:55:00,70.66,70.69,70.59,70.65,5243.0,65.8633,65.8912,65.798,65.854,5243.0
2022-03-22 13:00:00,70.66,70.66,70.57,70.59,2465.0,65.8633,65.8633,65.7794,65.798,2465.0
2022-03-22 13:05:00,70.64,70.75,70.62,70.69,4814.0,65.8446,65.9472,65.826,65.8912,4814.0
2022-03-22 13:10:00,70.69,70.8,70.64,70.73,3543.0,65.8912,65.9938,65.8446,65.9285,3543.0
2022-03-22 13:15:00,70.78,70.93,70.78,70.82,3612.0,65.9751,66.1149,65.9751,66.0124,3612.0
2022-03-22 13:20:00,70.8,70.97,70.79,70.97,4209.0,65.9938,66.1522,65.9845,66.1522,4209.0
2022-03-22 13:25:00,70.96,71.05,70.96,71.03,3004.0,66.1429,66.2268,66.1429,66.2082,3004.0
2022-03-22 13:30:00,71.06,71.22,71.06,71.19,6525.0,66.2361,66.3853,66.2361,66.3573,6525.0
2022-03-22 13:35:00,71.19,71.28,71.16,71.22,4802.0,66.3573,66.4412,66.3293,66.3853,4802.0
2022-03-22 13:40:00,71.23,71.28,71.12,71.24,8021.0,66.3946,66.4412,66.292,66.4039,8021.0
2022-03-22 13:45:00,71.21,71.37,71.18,71.36,4660.0,66.3759,66.5251,66.348,66.5158,4660.0
2022-03-22 13:50:00,71.35,71.47,71.31,71.42,3182.0,66.5064,66.6183,66.4692,66.5717,3182.0
2022-03-22 13:55:00,71.43,71.5,71.36,71.38,6321.0,66.581,66.6463,66.5158,66.5344,6321.0
2022-03-22 14:00:00,71.39,71.42,71.36,71.36,5427.0,66.5437,66.5717,66.5158,66.5158,5427.0
2022-03-22 14:05:00,71.37,71.47,71.34,71.47,5109.0,66.5251,66.6183,66.4971,66.6183,5109.0
2022-03-22 14:10:00,71.48,71.53,71.37,71.41,4958.0,66.6276,66.6742,66.5251,66.5624,4958.0
2022-03-22 14:15:00,71.4,71.49,71.36,71.47,5435.0,66.553,66.6369,66.5158,66.6183,5435.0
2022-03-22 14:20:00,71.48,71.48,71.37,71.41,7131.0,66.6276,66.6276,66.5251,66.5624,7131.0
2022-03-22 14:25:00,71.41,71.41,71.26,71.36,7083.0,66.5624,66.5624,66.4225,66.5158,7083.0
2022-03-22 14:30:00,71.34,71.34,71.24,71.33,3606.0,66.4971,66.4971,66.4039,66.4878,3606.0
2022-03-22 14:35:00,71.39,71.44,71.36,71.41,5458.0,66.5437,66.5903,66.5158,66.5624,5458.0
2022-03-22 14:40:00,71.41,71.5,71.36,71.46,6567.0,66.5624,66.6463,66.5158,66.609,6567.0
2022-03-22 14:45:00,71.43,71.45,71.33,71.33,5352.0,66.581,66.5996,66.4878,66.4878,5352.0
2022-03-22 14:50:00,71.34,71.45,71.34,71.41,3905.0,66.4971,66.5996,66.4971,66.5624,3905.0
2022-03-22 14:55:00,71.43,71.46,71.31,71.31,6362.0,66.581,66.609,66.4692,66.4692,6362.0
2022-03-22 15:00:00,71.3,71.38,71.28,71.34,3507.0,66.4598,66.5344,66.4412,66.4971,3507.0
2022-03-22 15:05:00,71.34,71.36,71.24,71.28,6647.0,66.4971,66.5158,66.4039,66.4412,6647.0
2022-03-22 15:10:00,71.29,71.3,71.22,71.29,7938.0,66.4505,66.4598,66.3853,66.4505,7938.0
2022-03-22 15:15:00,71.3,71.34,71.24,71.24,7159.0,66.4598,66.4971,66.4039,66.4039,7159.0
2022-03-22 15:20:00,71.23,71.34,71.22,71.33,6932.0,66.3946,66.4971,66.3853,66.4878,6932.0
2022-03-22 15:25:00,71.31,71.31,71.15,71.2,11967.0,66.4692,66.4692,66.32,66.3666,11967.0
2022-03-22 15:30:00,71.18,71.24,71.12,71.22,13610.0,66.348,66.4039,66.292,66.3853,13610.0
2022-03-22 15:35:00,71.23,71.29,71.18,71.21,11018.0,66.3946,66.4505,66.348,66.3759,11018.0
2022-03-22 15:40:00,71.21,71.29,71.2,71.26,15977.0,66.3759,66.4505,66.3666,66.4225,15977.0
2022-03-22 15:45:00,71.25,71.36,71.25,71.3,32301.0,66.4132,66.5158,66.4132,66.4598,32301.0
2022-03-22 15:50:00,71.29,71.31,71.23,71.23,38996.0,66.4505,66.4692,66.3946,66.3946,38996.0
2022-03-22 15:55:00,71.23,71.27,71.12,71.13,67772.0,66.3946,66.4319,66.292,66.3014,67772.0
2022-03-23 09:30:00,71.87,72.19,71.59,71.96,18616.0,66.9911,67.2894,66.7301,67.075,18616.0
2022-03-23 09:35:00,71.97,72.32,71.9,72.32,6995.0,67.0843,67.4106,67.0191,67.4106,6995.0
2022-03-23 09:40:00,72.4,72.73,72.32,72.6,15708.0,67.4852,67.7928,67.4106,67.6716,15708.0
2022-03-23 09:45:00,72.55,72.55,72.09,72.09,4879.0,67.625,67.625,67.1962,67.1962,4879.0
2022-03-23 09:50:00,72.01,72.38,71.85,72.38,5861.0,67.1216,67.4665,66.9725,67.4665,5861.0
2022-03-23 09:55:00,72.25,72.36,72.03,72.11,5685.0,67.3453,67.4479,67.1403,67.2148,5685.0
2022-03-23 10:00:00,72.19,72.29,72.1,72.28,5642.0,67.2894,67.3826,67.2055,67.3733,5642.0
2022-03-23 10:05:00,72.28,72.32,72.09,72.21,7173.0,67.3733,67.4106,67.1962,67.3081,7173.0
2022-03-23 10:10:00,72.19,72.28,72.09,72.17,8484.0,67.2894,67.3733,67.1962,67.2708,8484.0
2022-03-23 10:15:00,72.21,72.21,71.87,72.0,9577.0,67.3081,67.3081,66.9911,67.1123,9577.0
2022-03-23 10:20:00,71.94,72.0,71.83,71.92,6325.0,67.0564,67.1123,66.9539,67.0377,6325.0
2022-03-23 10:25:00,71.89,71.96,71.8,71.96,6946.0,67.0098,67.075,66.9259,67.075,6946.0
2022-03-23 10:30:00,72.0,72.07,71.87,71.87,15677.0,67.1123,67.1776,66.9911,66.9911,15677.0
2022-03-23 10:35:00,71.9,72.01,71.79,71.98,5802.0,67.0191,67.1216,66.9166,67.0937,5802.0
2022-03-23 10:40:00,71.95,72.0,71.89,71.92,4885.0,67.0657,67.1123,67.0098,67.0377,4885.0
2022-03-23 10:45:00,71.94,72.05,71.85,71.92,12227.0,67.0564,67.1589,66.9725,67.0377,12227.0
2022-03-23 10:50:00,71.95,72.0,71.81,71.99,10505.0,67.0657,67.1123,66.9352,67.103,10505.0
2022-03-23 10:55:00,71.99,72.12,71.84,71.84,8277.0,67.103,67.2242,66.9632,66.9632,8277.0
2022-03-23 11:00:00,71.84,72.11,71.84,72.07,7403.0,66.9632,67.2148,66.9632,67.1776,7403.0
2022-03-23 11:05:00,72.09,72.16,72.0,72.0,3610.0,67.1962,67.2614,67.1123,67.1123,3610.0
2022-03-23 11:10:00,72.02,72.15,71.99,72.03,7667.0,67.131,67.2521,67.103,67.1403,7667.0
2022-03-23 11:15:00,72.06,72.13,71.97,71.97,7406.0,67.1682,67.2335,67.0843,67.0843,7406.0
2022-03-23 11:20:00,71.99,72.08,71.91,72.01,7583.0,67.103,67.1869,67.0284,67.1216,7583.0
2022-03-23 11:25:00,72.02,72.13,71.97,72.12,20263.0,67.131,67.2335,67.0843,67.2242,20263.0
2022-03-23 11:30:00,72.12,72.27,72.1,72.17,19189.0,67.2242,67.364,67.2055,67.2708,19189.0
2022-03-23 11:35:00,72.17,72.22,72.14,72.17,5217.0,67.2708,67.3174,67.2428,67.2708,5217.0
2022-03-23 11:40:00,72.13,72.23,72.1,72.14,29103.0,67.2335,67.3267,67.2055,67.2428,29103.0
2022-03-23 11:45:00,72.12,72.17,72.06,72.17,2677.0,67.2242,67.2708,67.1682,67.2708,2677.0
2022-03-23 11:50:00,72.17,72.18,72.03,72.04,4154.0,67.2708,67.2801,67.1403,67.1496,4154.0
2022-03-23 11:55:00,72.07,72.12,72.06,72.09,3393.0,67.1776,67.2242,67.1682,67.1962,3393.0
2022-03-23 12:00:00,72.06,72.18,71.98,71.99,5543.0,67.1682,67.2801,67.0937,67.103,5543.0
2022-03-23 12:05:00,72.07,72.16,72.04,72.12,4743.0,67.1776,67.2614,67.1496,67.2242,4743.0
2022-03-23 12:10:00,72.1,72.11,71.96,72.0,8287.0,67.2055,67.2148,67.075,67.1123,8287.0
2022-03-23 12:15:00,72.0,72.07,71.96,72.0,10106.0,67.1123,67.1776,67.075,67.1123,10106.0
2022-03-23 12:20:00,72.1,72.1,72.02,72.03,5058.0,67.2055,67.2055,67.131,67.1403,5058.0
2022-03-23 12:25:00,72.03,72.07,72.01,72.07,9689.0,67.1403,67.1776,67.1216,67.1776,9689.0
2022-03-23 12:30:00,72.11,72.2,72.08,72.09,10209.0,67.2148,67.2987,67.1869,67.1962,10209.0
2022-03-23 12:35:00,72.09,72.19,72.07,72.16,7303.0,67.1962,67.2894,67.1776,67.2614,7303.0
2022-03-23 12:40:00,72.14,72.14,71.99,72.0,5205.0,67.2428,67.2428,67.103,67.1123,5205.0
2022-03-23 12:45:00,72.01,72.06,71.93,72.06,7611.0,67.1216,67.1682,67.0471,67.1682,7611.0
2022-03-23 12:50:00,72.07,72.07,71.99,71.99,5366.0,67.1776,67.1776,67.103,67.103,5366.0
2022-03-23 12:55:00,72.03,72.04,72.01,72.01,4400.0,67.1403,67.1496,67.1216,67.1216,4400.0
2022-03-23 13:00:00,72.0,72.02,71.95,71.97,3490.0,67.1123,67.131,67.0657,67.0843,3490.0
2022-03-23 13:05:00,71.95,72.07,71.92,72.05,7655.0,67.0657,67.1776,67.0377,67.1589,7655.0
2022-03-23 13:10:00,72.05,72.1,72.02,72.1,6298.0,67.1589,67.2055,67.131,67.2055,6298.0
2022-03-23 13:15:00,72.13,72.13,72.04,72.06,3721.0,67.2335,67.2335,67.1496,67.1682,3721.0
2022-03-23 13:20:00,72.06,72.07,72.0,72.02,4046.0,67.1682,67.1776,67.1123,67.131,4046.0
2022-03-23 13:25:00,72.01,72.01,71.9,71.91,5399.0,67.1216,67.1216,67.0191,67.0284,5399.0
2022-03-23 13:30:00,71.91,71.96,71.85,71.95,3150.0,67.0284,67.075,66.9725,67.0657,3150.0
2022-03-23 13:35:00,71.94,71.97,71.89,71.97,3381.0,67.0564,67.0843,67.0098,67.0843,3381.0
2022-03-23 13:40:00,71.93,71.99,71.93,71.97,2244.0,67.0471,67.103,67.0471,67.0843,2244.0
2022-03-23 13:45:00,71.95,71.99,71.87,71.92,3863.0,67.0657,67.103,66.9911,67.0377,3863.0
2022-03-23 13:50:00,71.89,71.95,71.89,71.95,4199.0,67.0098,67.0657,67.0098,67.0657,4199.0
2022-03-23 13:55:00,71.95,72.01,71.95,71.97,4536.0,67.0657,67.1216,67.0657,67.0843,4536.0
2022-03-23 14:00:00,72.0,72.07,72.0,72.06,7227.0,67.1123,67.1776,67.1123,67.1682,7227.0
2022-03-23 14:05:00,72.06,72.08,71.98,71.98,4334.0,67.1682,67.1869,67.0937,67.0937,4334.0
2022-03-23 14:10:00,71.99,72.04,71.99,71.99,4175.0,67.103,67.1496,67.103,67.103,4175.0
2022-03-23 14:15:00,71.99,72.03,71.96,72.02,14669.0,67.103,67.1403,67.075,67.131,14669.0
2022-03-23 14:20:00,72.02,72.16,72.0,72.15,6224.0,67.131,67.2614,67.1123,67.2521,6224.0
2022-03-23 14:25:00,72.15,72.15,72.04,72.1,8401.0,67.2521,67.2521,67.1496,67.2055,8401.0
2022-03-23 14:30:00,72.11,72.15,72.11,72.11,7831.0,67.2148,67.2521,67.2148,67.2148,7831.0
2022-03-23 14:35:00,72.1,72.13,72.04,72.11,7330.0,67.2055,67.2335,67.1496,67.2148,7330.0
2022-03-23 14:40:00,72.13,72.14,72.08,72.09,3064.0,67.2335,67.2428,67.1869,67.1962,3064.0
2022-03-23 14:45:00,72.1,72.15,72.06,72.06,7729.0,67.2055,67.2521,67.1682,67.1682,7729.0
2022-03-23 14:50:00,72.07,72.11,72.06,72.11,4252.0,67.1776,67.2148,67.1682,67.2148,4252.0
2022-03-23 14:55:00,72.12,72.18,72.1,72.12,11626.0,67.2242,67.2801,67.2055,67.2242,11626.0
2022-03-23 15:00:00,72.13,72.17,72.11,72.15,14509.0,67.2335,67.2708,67.2148,67.2521,14509.0
2022-03-23 15:05:00,72.15,72.2,72.09,72.19,6754.0,67.2521,67.2987,67.1962,67.2894,6754.0
2022-03-23 15:10:00,72.2,72.36,72.2,72.3,7531.0,67.2987,67.4479,67.2987,67.3919,7531.0
2022-03-23 15:15:00,72.33,72.44,72.32,72.42,4741.0,67.4199,67.5224,67.4106,67.5038,4741.0
2022-03-23 15:20:00,72.42,72.51,72.38,72.51,11687.0,67.5038,67.5877,67.4665,67.5877,11687.0
2022-03-23 15:25:00,72.51,72.55,72.47,72.55,8442.0,67.5877,67.625,67.5504,67.625,8442.0
2022-03-23 15:30:00,72.54,72.56,72.4,72.41,17428.0,67.6157,67.6343,67.4852,67.4945,17428.0
2022-03-23 15:35:00,72.41,72.5,72.36,72.38,15086.0,67.4945,67.5784,67.4479,67.4665,15086.0
2022-03-23 15:40:00,72.37,72.38,72.22,72.33,14163.0,67.4572,67.4665,67.3174,67.4199,14163.0
2022-03-23 15:45:00,72.33,72.35,72.19,72.22,16798.0,67.4199,67.4386,67.2894,67.3174,16798.0
2022-03-23 15:50:00,72.23,72.23,72.14,72.19,27516.0,67.3267,67.3267,67.2428,67.2894,27516.0
2022-03-23 15:55:00,72.19,72.32,72.18,72.2,81513.0,67.2894,67.4106,67.2801,67.2987,81513.0
2022-03-24 09:30:00,72.3,72.69,72.12,72.56,15803.0,67.3919,67.7555,67.2242,67.6343,15803.0
2022-03-24 09:35:00,72.55,72.75,72.5,72.75,5016.0,67.625,67.8114,67.5784,67.8114,5016.0
2022-03-24 09:40:00,72.78,73.31,72.67,73.31,9516.0,67.8394,68.3334,67.7368,68.3334,9516.0
2022-03-24 09:45:00,73.21,73.21,72.98,73.04,5751.0,68.2402,68.2402,68.0258,68.0817,5751.0
2022-03-24 09:50:00,73.03,73.07,72.81,72.83,3812.0,68.0724,68.1097,67.8673,67.886,3812.0
2022-03-24 09:55:00,72.87,72.96,72.84,72.95,2556.0,67.9233,68.0071,67.8953,67.9978,2556.0
2022-03-24 10:00:00,72.99,73.14,72.92,73.14,4589.0,68.0351,68.1749,67.9699,68.1749,4589.0
2022-03-24 10:05:00,73.17,73.2,72.81,72.91,6748.0,68.2029,68.2308,67.8673,67.9605,6748.0
2022-03-24 10:10:00,72.96,73.02,72.85,72.85,12136.0,68.0071,68.0631,67.9046,67.9046,12136.0
2022-03-24 10:15:00,72.85,72.91,72.63,72.73,2453.0,67.9046,67.9605,67.6995,67.7928,2453.0
2022-03-24 10:20:00,72.75,72.75,72.66,72.71,5733.0,67.8114,67.8114,67.7275,67.7741,5733.0
2022-03-24 10:25:00,72.7,72.75,72.39,72.5,41673.0,67.7648,67.8114,67.4758,67.5784,41673.0
2022-03-24 10:30:00,72.48,72.71,72.43,72.71,18467.0,67.5597,67.7741,67.5131,67.7741,18467.0
2022-03-24 10:35:00,72.71,72.72,72.51,72.52,13049.0,67.7741,67.7834,67.5877,67.597,13049.0
2022-03-24 10:40:00,72.51,72.61,72.44,72.61,5231.0,67.5877,67.6809,67.5224,67.6809,5231.0
2022-03-24 10:45:00,72.6,72.6,72.44,72.52,6191.0,67.6716,67.6716,67.5224,67.597,6191.0
2022-03-24 10:50:00,72.48,72.55,72.46,72.54,4229.0,67.5597,67.625,67.5411,67.6157,4229.0
2022-03-24 10:55:00,72.53,72.55,72.32,72.42,10708.0,67.6063,67.625,67.4106,67.5038,10708.0
2022-03-24 11:00:00,72.42,72.58,72.32,72.58,15975.0,67.5038,67.6529,67.4106,67.6529,15975.0
2022-03-24 11:05:00,72.61,72.62,72.51,72.58,9690.0,67.6809,67.6902,67.5877,67.6529,9690.0
2022-03-24 11:10:00,72.59,72.71,72.56,72.7,10383.0,67.6623,67.7741,67.6343,67.7648,10383.0
2022-03-24 11:15:00,72.72,72.81,72.7,72.8,5101.0,67.7834,67.8673,67.7648,67.858,5101.0
2022-03-24 11:20:00,72.75,72.86,72.7,72.81,4552.0,67.8114,67.9139,67.7648,67.8673,4552.0
2022-03-24 11:25:00,72.79,72.8,72.69,72.78,2525.0,67.8487,67.858,67.7555,67.8394,2525.0
2022-03-24 11:30:00,72.76,72.91,72.75,72.9,27706.0,67.8207,67.9605,67.8114,67.9512,27706.0
2022-03-24 11:35:00,72.91,73.04,72.9,73.03,6526.0,67.9605,68.0817,67.9512,68.0724,6526.0
2022-03-24 11:40:00,73.02,73.02,72.96,72.97,4569.0,68.0631,68.0631,68.0071,68.0165,4569.0
2022-03-24 11:45:00,72.92,72.93,72.75,72.75,3009.0,67.9699,67.9792,67.8114,67.8114,3009.0
2022-03-24 11:50:00,72.78,72.78,72.69,72.69,3000.0,67.8394,67.8394,67.7555,67.7555,3000.0
2022-03-24 11:55:00,72.71,72.76,72.56,72.66,5991.0,67.7741,67.8207,67.6343,67.7275,5991.0
2022-03-24 12:00:00,72.63,72.75,72.63,72.68,19887.0,67.6995,67.8114,67.6995,67.7461,19887.0
2022-03-24 12:05:00,72.64,72.71,72.57,72.57,1719.0,67.7089,67.7741,67.6436,67.6436,1719.0
2022-03-24 12:10:00,72.51,72.64,72.49,72.62,4505.0,67.5877,67.7089,67.569,67.6902,4505.0
2022-03-24 12:15:00,72.63,72.72,72.63,72.67,2453.0,67.6995,67.7834,67.6995,67.7368,2453.0
2022-03-24 12:20:00,72.69,72.75,72.66,72.71,2261.0,67.7555,67.8114,67.7275,67.7741,2261.0
2022-03-24 12:25:00,72.71,72.71,72.66,72.67,3137.0,67.7741,67.7741,67.7275,67.7368,3137.0
2022-03-24 12:30:00,72.67,72.75,72.67,72.7,4902.0,67.7368,67.8114,67.7368,67.7648,4902.0
2022-03-24 12:35:00,72.69,72.71,72.66,72.7,3428.0,67.7555,67.7741,67.7275,67.7648,3428.0
2022-03-24 12:40:00,72.72,72.83,72.7,72.79,5041.0,67.7834,67.886,67.7648,67.8487,5041.0
2022-03-24 12:45:00,72.79,72.83,72.75,72.81,1304.0,67.8487,67.886,67.8114,67.8673,1304.0
2022-03-24 12:50:00,72.82,72.86,72.78,72.82,6563.0,67.8766,67.9139,67.8394,67.8766,6563.0
2022-03-24 12:55:00,72.83,72.94,72.81,72.89,14042.0,67.886,67.9885,67.8673,67.9419,14042.0
2022-03-24 13:00:00,72.98,72.98,72.92,72.92,2821.0,68.0258,68.0258,67.9699,67.9699,2821.0
2022-03-24 13:05:00,72.95,72.95,72.87,72.87,11699.0,67.9978,67.9978,67.9233,67.9233,11699.0
2022-03-24 13:10:00,72.88,72.98,72.87,72.98,30118.0,67.9326,68.0258,67.9233,68.0258,30118.0
2022-03-24 13:15:00,73.0,73.05,72.94,72.95,25106.0,68.0444,68.091,67.9885,67.9978,25106.0
2022-03-24 13:20:00,72.94,72.98,72.93,72.96,7860.0,67.9885,68.0258,67.9792,68.0071,7860.0
2022-03-24 13:25:00,72.94,73.05,72.93,72.95,64902.0,67.9885,68.091,67.9792,67.9978,64902.0
2022-03-24 13:30:00,72.95,72.98,72.89,72.89,17981.0,67.9978,68.0258,67.9419,67.9419,17981.0
2022-03-24 13:35:00,72.84,72.93,72.83,72.92,1648.0,67.8953,67.9792,67.886,67.9699,1648.0
2022-03-24 13:40:00,72.94,72.96,72.91,72.92,9362.0,67.9885,68.0071,67.9605,67.9699,9362.0
2022-03-24 13:45:00,72.93,73.05,72.92,73.03,9794.0,67.9792,68.091,67.9699,68.0724,9794.0
2022-03-24 13:50:00,73.03,73.07,72.98,73.06,10615.0,68.0724,68.1097,68.0258,68.1004,10615.0
2022-03-24 13:55:00,73.06,73.15,73.04,73.07,19403.0,68.1004,68.1842,68.0817,68.1097,19403.0
2022-03-24 14:00:00,73.1,73.1,73.06,73.06,3817.0,68.1376,68.1376,68.1004,68.1004,3817.0
2022-03-24 14:05:00,73.06,73.06,72.97,73.01,17370.0,68.1004,68.1004,68.0165,68.0537,17370.0
2022-03-24 14:10:00,73.0,73.02,72.98,73.0,12073.0,68.0444,68.0631,68.0258,68.0444,12073.0
2022-03-24 14:15:00,73.0,73.05,72.99,73.05,30303.0,68.0444,68.091,68.0351,68.091,30303.0
2022-03-24 14:20:00,73.09,73.11,73.06,73.08,2555.0,68.1283,68.147,68.1004,68.119,2555.0
2022-03-24 14:25:00,73.08,73.08,72.95,72.97,6850.0,68.119,68.119,67.9978,68.0165,6850.0
2022-03-24 14:30:00,72.97,73.0,72.86,72.86,6700.0,68.0165,68.0444,67.9139,67.9139,6700.0
2022-03-24 14:35:00,72.84,72.84,72.61,72.72,8827.0,67.8953,67.8953,67.6809,67.7834,8827.0
2022-03-24 14:40:00,72.72,72.75,72.52,72.59,5391.0,67.7834,67.8114,67.597,67.6623,5391.0
2022-03-24 14:45:00,72.51,72.51,72.34,72.36,9396.0,67.5877,67.5877,67.4292,67.4479,9396.0
2022-03-24 14:50:00,72.34,72.38,72.28,72.34,7301.0,67.4292,67.4665,67.3733,67.4292,7301.0
2022-03-24 14:55:00,72.32,72.42,72.16,72.35,10659.0,67.4106,67.5038,67.2614,67.4386,10659.0
2022-03-24 15:00:00,72.34,72.35,72.23,72.28,10977.0,67.4292,67.4386,67.3267,67.3733,10977.0
2022-03-24 15:05:00,72.27,72.42,72.26,72.42,11407.0,67.364,67.5038,67.3547,67.5038,11407.0
2022-03-24 15:10:00,72.43,72.46,72.27,72.29,30629.0,67.5131,67.5411,67.364,67.3826,30629.0
2022-03-24 15:15:00,72.28,72.36,72.27,72.31,43516.0,67.3733,67.4479,67.364,67.4013,43516.0
2022-03-24 15:20:00,72.31,72.51,72.27,72.51,26971.0,67.4013,67.5877,67.364,67.5877,26971.0
2022-03-24 15:25:00,72.51,72.55,72.46,72.51,9048.0,67.5877,67.625,67.5411,67.5877,9048.0
2022-03-24 15:30:00,72.51,72.56,72.45,72.49,14738.0,67.5877,67.6343,67.5318,67.569,14738.0
2022-03-24 15:35:00,72.5,72.52,72.46,72.49,36428.0,67.5784,67.597,67.5411,67.569,36428.0
2022-03-24 15:40:00,72.49,72.71,72.48,72.49,33636.0,67.569,67.7741,67.5597,67.569,33636.0
2022-03-24 15:45:00,72.49,72.6,72.45,72.5,37767.0,67.569,67.6716,67.5318,67.5784,37767.0
2022-03-24 15:50:00,72.52,72.7,72.5,72.65,89659.0,67.597,67.7648,67.5784,67.7182,89659.0
2022-03-24 15:55:00,72.66,72.89,72.66,72.88,65262.0,67.7275,67.9419,67.7275,67.9326,65262.0
2022-03-25 09:30:00,73.04,73.5,72.85,73.5,20209.0,68.0817,68.5105,67.9046,68.5105,20209.0
2022-03-25 09:35:00,73.58,73.64,73.41,73.41,5594.0,68.5851,68.641,68.4266,68.4266,5594.0
2022-03-25 09:40:00,73.55,73.65,73.28,73.4,3958.0,68.5571,68.6503,68.3054,68.4173,3958.0
2022-03-25 09:45:00,73.4,73.51,73.24,73.28,9909.0,68.4173,68.5198,68.2681,68.3054,9909.0
2022-03-25 09:50:00,73.27,73.55,73.2,73.55,15416.0,68.2961,68.5571,68.2308,68.5571,15416.0
2022-03-25 09:55:00,73.56,73.57,73.3,73.4,9322.0,68.5664,68.5757,68.3241,68.4173,9322.0
2022-03-25 10:00:00,73.42,73.46,73.28,73.31,20544.0,68.4359,68.4732,68.3054,68.3334,20544.0
2022-03-25 10:05:00,73.31,73.36,73.27,73.31,11985.0,68.3334,68.38,68.2961,68.3334,11985.0
2022-03-25 10:10:00,73.36,73.46,73.32,73.34,11320.0,68.38,68.4732,68.3427,68.3613,11320.0
2022-03-25 10:15:00,73.32,73.47,73.3,73.41,15857.0,68.3427,68.4825,68.3241,68.4266,15857.0
2022-03-25 10:20:00,73.42,73.51,73.37,73.42,15047.0,68.4359,68.5198,68.3893,68.4359,15047.0
2022-03-25 10:25:00,73.42,73.45,73.31,73.37,12866.0,68.4359,68.4639,68.3334,68.3893,12866.0
2022-03-25 10:30:00,73.39,73.55,73.37,73.54,5781.0,68.408,68.5571,68.3893,68.5478,5781.0
2022-03-25 10:35:00,73.57,73.7,73.53,73.7,5384.0,68.5757,68.6969,68.5384,68.6969,5384.0
2022-03-25 10:40:00,73.75,73.84,73.75,73.81,6031.0,68.7435,68.8274,68.7435,68.7994,6031.0
2022-03-25 10:45:00,73.84,73.93,73.83,73.89,8648.0,68.8274,68.9113,68.8181,68.874,8648.0
2022-03-25 10:50:00,73.88,73.92,73.83,73.87,11852.0,68.8647,68.902,68.8181,68.8554,11852.0
2022-03-25 10:55:00,73.85,73.94,73.82,73.87,15390.0,68.8367,68.9206,68.8088,68.8554,15390.0
2022-03-25 11:00:00,73.85,74.42,73.85,74.25,14398.0,68.8367,69.368,68.8367,69.2096,14398.0
2022-03-25 11:05:00,74.24,74.39,74.22,74.26,2582.0,69.2002,69.3401,69.1816,69.2189,2582.0
2022-03-25 11:10:00,74.3,74.33,74.11,74.19,8594.0,69.2562,69.2841,69.0791,69.1536,8594.0
2022-03-25 11:15:00,74.19,74.45,74.18,74.45,6460.0,69.1536,69.396,69.1443,69.396,6460.0
2022-03-25 11:20:00,74.5,74.75,74.5,74.73,9333.0,69.4426,69.6756,69.4426,69.657,9333.0
2022-03-25 11:25:00,74.7,74.94,74.7,74.88,13602.0,69.629,69.8527,69.629,69.7968,13602.0
2022-03-25 11:30:00,74.85,75.11,74.85,75.1,17693.0,69.7688,70.0112,69.7688,70.0019,17693.0
2022-03-25 11:35:00,75.09,75.13,74.88,74.91,10684.0,69.9925,70.0298,69.7968,69.8248,10684.0
2022-03-25 11:40:00,74.95,75.05,74.9,74.95,36217.0,69.8621,69.9553,69.8154,69.8621,36217.0
2022-03-25 11:45:00,74.93,75.08,74.87,75.04,6785.0,69.8434,69.9832,69.7875,69.9459,6785.0
2022-03-25 11:50:00,75.03,75.03,74.86,74.93,16531.0,69.9366,69.9366,69.7782,69.8434,16531.0
2022-03-25 11:55:00,74.9,74.94,74.83,74.92,18036.0,69.8154,69.8527,69.7502,69.8341,18036.0
2022-03-25 12:00:00,74.92,74.92,74.77,74.78,4707.0,69.8341,69.8341,69.6943,69.7036,4707.0
2022-03-25 12:05:00,74.78,74.8,74.74,74.75,8602.0,69.7036,69.7222,69.6663,69.6756,8602.0
2022-03-25 12:10:00,74.75,74.91,74.7,74.88,10775.0,69.6756,69.8248,69.629,69.7968,10775.0
2022-03-25 12:15:00,74.87,75.0,74.87,75.0,4371.0,69.7875,69.9087,69.7875,69.9087,4371.0
2022-03-25 12:20:00,74.98,75.01,74.84,74.86,5382.0,69.89,69.918,69.7595,69.7782,5382.0
2022-03-25 12:25:00,74.89,74.9,74.84,74.89,6302.0,69.8061,69.8154,69.7595,69.8061,6302.0
2022-03-25 12:30:00,74.89,74.96,74.89,74.92,6868.0,69.8061,69.8714,69.8061,69.8341,6868.0
2022-03-25 12:35:00,74.92,74.96,74.74,74.78,7114.0,69.8341,69.8714,69.6663,69.7036,7114.0
2022-03-25 12:40:00,74.78,74.84,74.75,74.84,6225.0,69.7036,69.7595,69.6756,69.7595,6225.0
2022-03-25 12:45:00,74.81,74.91,74.78,74.88,4356.0,69.7316,69.8248,69.7036,69.7968,4356.0
2022-03-25 12:50:00,74.91,74.99,74.87,74.99,25374.0,69.8248,69.8993,69.7875,69.8993,25374.0
2022-03-25 12:55:00,74.99,74.99,74.9,74.95,6902.0,69.8993,69.8993,69.8154,69.8621,6902.0
2022-03-25 13:00:00,74.93,74.97,74.88,74.92,11692.0,69.8434,69.8807,69.7968,69.8341,11692.0
2022-03-25 13:05:00,74.95,75.01,74.93,75.01,25865.0,69.8621,69.918,69.8434,69.918,25865.0
2022-03-25 13:10:00,75.0,75.05,74.91,75.0,9285.0,69.9087,69.9553,69.8248,69.9087,9285.0
2022-03-25 13:15:00,75.05,75.15,75.03,75.13,14047.0,69.9553,70.0485,69.9366,70.0298,14047.0
2022-03-25 13:20:00,75.12,75.12,74.98,74.98,10796.0,70.0205,70.0205,69.89,69.89,10796.0
2022-03-25 13:25:00,74.99,75.12,74.97,75.08,8699.0,69.8993,70.0205,69.8807,69.9832,8699.0
2022-03-25 13:30:00,75.09,75.16,75.09,75.14,7021.0,69.9925,70.0578,69.9925,70.0392,7021.0
2022-03-25 13:35:00,75.14,75.27,75.13,75.27,12418.0,70.0392,70.1603,70.0298,70.1603,12418.0
2022-03-25 13:40:00,75.32,75.33,75.18,75.3,8245.0,70.2069,70.2163,70.0764,70.1883,8245.0
2022-03-25 13:45:00,75.29,75.33,75.28,75.29,6795.0,70.179,70.2163,70.1696,70.179,6795.0
2022-03-25 13:50:00,75.31,75.31,75.21,75.26,6677.0,70.1976,70.1976,70.1044,70.151,6677.0
2022-03-25 13:55:00,75.3,75.35,75.08,75.08,8890.0,70.1883,70.2349,69.9832,69.9832,8890.0
2022-03-25 14:00:00,75.06,75.22,74.99,75.22,17169.0,69.9646,70.1137,69.8993,70.1137,17169.0
2022-03-25 14:05:00,75.27,75.43,75.26,75.42,18105.0,70.1603,70.3095,70.151,70.3001,18105.0
2022-03-25 14:10:00,75.46,75.46,75.33,75.41,21930.0,70.3374,70.3374,70.2163,70.2908,21930.0
2022-03-25 14:15:00,75.42,75.47,75.35,75.44,9205.0,70.3001,70.3468,70.2349,70.3188,9205.0
2022-03-25 14:20:00,75.45,75.46,75.38,75.4,10640.0,70.3281,70.3374,70.2629,70.2815,10640.0
2022-03-25 14:25:00,75.41,75.44,75.35,75.38,14551.0,70.2908,70.3188,70.2349,70.2629,14551.0
2022-03-25 14:30:00,75.38,75.49,75.36,75.47,10551.0,70.2629,70.3654,70.2442,70.3468,10551.0
2022-03-25 14:35:00,75.47,75.62,75.47,75.55,4738.0,70.3468,70.4866,70.3468,70.4213,4738.0
2022-03-25 14:40:00,75.54,75.64,75.48,75.63,11191.0,70.412,70.5052,70.3561,70.4959,11191.0
2022-03-25 14:45:00,75.63,75.8,75.63,75.73,31380.0,70.4959,70.6543,70.4959,70.5891,31380.0
2022-03-25 14:50:00,75.73,75.8,75.64,75.75,14304.0,70.5891,70.6543,70.5052,70.6077,14304.0
2022-03-25 14:55:00,75.75,75.86,75.72,75.72,10088.0,70.6077,70.7103,70.5798,70.5798,10088.0
2022-03-25 15:00:00,75.74,75.74,75.5,75.56,7464.0,70.5984,70.5984,70.3747,70.4306,7464.0
2022-03-25 15:05:00,75.59,75.63,75.53,75.54,4312.0,70.4586,70.4959,70.4027,70.412,4312.0
2022-03-25 15:10:00,75.55,75.65,75.54,75.65,6294.0,70.4213,70.5145,70.412,70.5145,6294.0
2022-03-25 15:15:00,75.66,75.78,75.63,75.75,28384.0,70.5239,70.6357,70.4959,70.6077,28384.0
2022-03-25 15:20:00,75.78,75.8,75.65,75.67,17553.0,70.6357,70.6543,70.5145,70.5332,17553.0
2022-03-25 15:25:00,75.68,75.71,75.59,75.6,16277.0,70.5425,70.5705,70.4586,70.4679,16277.0
2022-03-25 15:30:00,75.59,75.69,75.56,75.64,15598.0,70.4586,70.5518,70.4306,70.5052,15598.0
2022-03-25 15:35:00,75.63,75.65,75.57,75.6,12396.0,70.4959,70.5145,70.44,70.4679,12396.0
2022-03-25 15:40:00,75.6,75.76,75.57,75.62,16422.0,70.4679,70.6171,70.44,70.4866,16422.0
2022-03-25 15:45:00,75.63,75.77,75.62,75.74,21742.0,70.4959,70.6264,70.4866,70.5984,21742.0
2022-03-25 15:50:00,75.75,75.93,75.75,75.86,40767.0,70.6077,70.7755,70.6077,70.7103,40767.0
2022-03-25 15:55:00,75.86,75.87,75.63,75.64,159821.0,70.7103,70.7196,70.4959,70.5052,159821.0
2022-03-28 09:30:00,74.32,74.5,73.95,74.2,51003.0,69.2748,69.4426,68.9299,69.163,51003.0
2022-03-28 09:35:00,74.19,74.53,73.95,74.0,22299.0,69.1536,69.4706,68.9299,68.9765,22299.0
2022-03-28 09:40:00,73.96,74.22,73.83,74.12,6169.0,68.9393,69.1816,68.8181,69.0884,6169.0
2022-03-28 09:45:00,74.16,74.16,73.78,73.92,10384.0,69.1257,69.1257,68.7715,68.902,10384.0
2022-03-28 09:50:00,73.94,74.1,73.91,74.05,9526.0,68.9206,69.0698,68.8927,69.0231,9526.0
2022-03-28 09:55:00,73.98,73.98,73.73,73.9,10935.0,68.9579,68.9579,68.7249,68.8833,10935.0
2022-03-28 10:00:00,73.87,73.93,73.62,73.87,8805.0,68.8554,68.9113,68.6223,68.8554,8805.0
2022-03-28 10:05:00,73.89,73.94,73.7,73.73,8559.0,68.874,68.9206,68.6969,68.7249,8559.0
2022-03-28 10:10:00,73.71,73.8,73.5,73.61,9977.0,68.7062,68.7901,68.5105,68.613,9977.0
2022-03-28 10:15:00,73.62,73.82,73.51,73.51,18771.0,68.6223,68.8088,68.5198,68.5198,18771.0
2022-03-28 10:20:00,73.53,73.68,73.53,73.65,14113.0,68.5384,68.6783,68.5384,68.6503,14113.0
2022-03-28 10:25:00,73.62,73.87,73.61,73.82,19032.0,68.6223,68.8554,68.613,68.8088,19032.0
2022-03-28 10:30:00,73.82,73.94,73.8,73.89,10044.0,68.8088,68.9206,68.7901,68.874,10044.0
2022-03-28 10:35:00,73.86,73.96,73.8,73.86,22816.0,68.846,68.9393,68.7901,68.846,22816.0
2022-03-28 10:40:00,73.86,73.93,73.75,73.83,14096.0,68.846,68.9113,68.7435,68.8181,14096.0
2022-03-28 10:45:00,73.8,73.89,73.72,73.74,7902.0,68.7901,68.874,68.7155,68.7342,7902.0
2022-03-28 10:50:00,73.74,73.74,73.58,73.67,13769.0,68.7342,68.7342,68.5851,68.6689,13769.0
2022-03-28 10:55:00,73.63,73.74,73.54,73.59,14378.0,68.6317,68.7342,68.5478,68.5944,14378.0
2022-03-28 11:00:00,73.57,73.7,73.47,73.69,16311.0,68.5757,68.6969,68.4825,68.6876,16311.0
2022-03-28 11:05:00,73.67,73.78,73.6,73.64,7948.0,68.6689,68.7715,68.6037,68.641,7948.0
2022-03-28 11:10:00,73.67,73.81,73.65,73.81,17750.0,68.6689,68.7994,68.6503,68.7994,17750.0
2022-03-28 11:15:00,73.8,73.96,73.78,73.78,30425.0,68.7901,68.9393,68.7715,68.7715,30425.0
2022-03-28 11:20:00,73.75,73.77,73.67,73.69,5100.0,68.7435,68.7622,68.6689,68.6876,5100.0
2022-03-28 11:25:00,73.71,73.72,73.57,73.67,7182.0,68.7062,68.7155,68.5757,68.6689,7182.0
2022-03-28 11:30:00,73.67,73.8,73.63,73.71,16235.0,68.6689,68.7901,68.6317,68.7062,16235.0
2022-03-28 11:35:00,73.73,73.79,73.65,73.74,4385.0,68.7249,68.7808,68.6503,68.7342,4385.0
2022-03-28 11:40:00,73.73,73.73,73.65,73.66,8420.0,68.7249,68.7249,68.6503,68.6596,8420.0
2022-03-28 11:45:00,73.66,73.69,73.64,73.65,5144.0,68.6596,68.6876,68.641,68.6503,5144.0
2022-03-28 11:50:00,73.67,73.79,73.67,73.78,4478.0,68.6689,68.7808,68.6689,68.7715,4478.0
2022-03-28 11:55:00,73.81,73.81,73.71,73.72,7106.0,68.7994,68.7994,68.7062,68.7155,7106.0
2022-03-28 12:00:00,73.75,74.0,73.75,74.0,6697.0,68.7435,68.9765,68.7435,68.9765,6697.0
2022-03-28 12:05:00,74.02,74.14,73.97,73.98,5122.0,68.9952,69.107,68.9486,68.9579,5122.0
2022-03-28 12:10:00,73.91,74.09,73.89,74.08,3854.0,68.8927,69.0604,68.874,69.0511,3854.0
2022-03-28 12:15:00,74.06,74.06,73.98,73.99,5001.0,69.0325,69.0325,68.9579,68.9672,5001.0
2022-03-28 12:20:00,74.0,74.09,73.97,74.09,5674.0,68.9765,69.0604,68.9486,69.0604,5674.0
2022-03-28 12:25:00,74.1,74.22,74.08,74.2,6612.0,69.0698,69.1816,69.0511,69.163,6612.0
2022-03-28 12:30:00,74.24,74.31,74.24,74.3,4895.0,69.2002,69.2655,69.2002,69.2562,4895.0
2022-03-28 12:35:00,74.32,74.42,74.32,74.41,6197.0,69.2748,69.368,69.2748,69.3587,6197.0
2022-03-28 12:40:00,74.4,74.53,74.4,74.45,5995.0,69.3494,69.4706,69.3494,69.396,5995.0
2022-03-28 12:45:00,74.45,74.46,74.34,74.37,4008.0,69.396,69.4053,69.2935,69.3214,4008.0
2022-03-28 12:50:00,74.35,74.43,74.29,74.37,5464.0,69.3028,69.3774,69.2469,69.3214,5464.0
2022-03-28 12:55:00,74.35,74.4,74.28,74.28,4209.0,69.3028,69.3494,69.2375,69.2375,4209.0
2022-03-28 13:00:00,74.29,74.34,74.26,74.3,2753.0,69.2469,69.2935,69.2189,69.2562,2753.0
2022-03-28 13:05:00,74.27,74.27,74.19,74.22,4920.0,69.2282,69.2282,69.1536,69.1816,4920.0
2022-03-28 13:10:00,74.19,74.24,74.17,74.19,3200.0,69.1536,69.2002,69.135,69.1536,3200.0
2022-03-28 13:15:00,74.19,74.23,74.17,74.17,4578.0,69.1536,69.1909,69.135,69.135,4578.0
2022-03-28 13:20:00,74.14,74.18,74.1,74.16,3817.0,69.107,69.1443,69.0698,69.1257,3817.0
2022-03-28 13:25:00,74.14,74.24,74.11,74.24,7448.0,69.107,69.2002,69.0791,69.2002,7448.0
2022-03-28 13:30:00,74.27,74.29,74.16,74.26,7562.0,69.2282,69.2469,69.1257,69.2189,7562.0
2022-03-28 13:35:00,74.27,74.35,74.21,74.3,9467.0,69.2282,69.3028,69.1723,69.2562,9467.0
2022-03-28 13:40:00,74.33,74.39,74.33,74.38,5513.0,69.2841,69.3401,69.2841,69.3307,5513.0
2022-03-28 13:45:00,74.39,74.5,74.39,74.49,15278.0,69.3401,69.4426,69.3401,69.4333,15278.0
2022-03-28 13:50:00,74.51,74.57,74.49,74.51,6025.0,69.4519,69.5078,69.4333,69.4519,6025.0
2022-03-28 13:55:00,74.53,74.57,74.47,74.53,7386.0,69.4706,69.5078,69.4146,69.4706,7386.0
2022-03-28 14:00:00,74.53,74.64,74.52,74.62,12238.0,69.4706,69.5731,69.4612,69.5545,12238.0
2022-03-28 14:05:00,74.62,74.65,74.52,74.53,8811.0,69.5545,69.5824,69.4612,69.4706,8811.0
2022-03-28 14:10:00,74.56,74.57,74.52,74.56,8357.0,69.4985,69.5078,69.4612,69.4985,8357.0
2022-03-28 14:15:00,74.58,74.6,74.44,74.45,5128.0,69.5172,69.5358,69.3867,69.396,5128.0
2022-03-28 14:20:00,74.45,74.55,74.44,74.52,5548.0,69.396,69.4892,69.3867,69.4612,5548.0
2022-03-28 14:25:00,74.55,74.63,74.49,74.56,8397.0,69.4892,69.5638,69.4333,69.4985,8397.0
2022-03-28 14:30:00,74.58,74.71,74.58,74.7,7992.0,69.5172,69.6383,69.5172,69.629,7992.0
2022-03-28 14:35:00,74.69,74.75,74.67,74.67,9377.0,69.6197,69.6756,69.6011,69.6011,9377.0
2022-03-28 14:40:00,74.68,74.78,74.68,74.73,11661.0,69.6104,69.7036,69.6104,69.657,11661.0
2022-03-28 14:45:00,74.77,74.77,74.63,74.66,10304.0,69.6943,69.6943,69.5638,69.5917,10304.0
2022-03-28 14:50:00,74.66,74.66,74.53,74.56,11621.0,69.5917,69.5917,69.4706,69.4985,11621.0
2022-03-28 14:55:00,74.6,74.66,74.54,74.54,8321.0,69.5358,69.5917,69.4799,69.4799,8321.0
2022-03-28 15:00:00,74.53,74.63,74.46,74.49,10459.0,69.4706,69.5638,69.4053,69.4333,10459.0
2022-03-28 15:05:00,74.49,74.51,74.41,74.43,8548.0,69.4333,69.4519,69.3587,69.3774,8548.0
2022-03-28 15:10:00,74.42,74.46,74.39,74.39,7025.0,69.368,69.4053,69.3401,69.3401,7025.0
2022-03-28 15:15:00,74.37,74.42,74.32,74.33,12066.0,69.3214,69.368,69.2748,69.2841,12066.0
2022-03-28 15:20:00,74.33,74.39,74.23,74.37,16544.0,69.2841,69.3401,69.1909,69.3214,16544.0
2022-03-28 15:25:00,74.36,74.39,74.21,74.25,16262.0,69.3121,69.3401,69.1723,69.2096,16262.0
2022-03-28 15:30:00,74.25,74.3,74.22,74.25,23597.0,69.2096,69.2562,69.1816,69.2096,23597.0
2022-03-28 15:35:00,74.25,74.27,74.21,74.26,16738.0,69.2096,69.2282,69.1723,69.2189,16738.0
2022-03-28 15:40:00,74.26,74.37,74.24,74.36,40565.0,69.2189,69.3214,69.2002,69.3121,40565.0
2022-03-28 15:45:00,74.36,74.56,74.35,74.56,34304.0,69.3121,69.4985,69.3028,69.4985,34304.0
2022-03-28 15:50:00,74.56,74.64,74.5,74.58,49706.0,69.4985,69.5731,69.4426,69.5172,49706.0
2022-03-28 15:55:00,74.58,74.71,74.54,74.71,96135.0,69.5172,69.6383,69.4799,69.6383,96135.0
2022-03-29 09:30:00,73.0,73.59,72.29,72.54,42432.0,68.0444,68.5944,67.3826,67.6157,42432.0
2022-03-29 09:35:00,72.48,72.69,72.42,72.49,15999.0,67.5597,67.7555,67.5038,67.569,15999.0
2022-03-29 09:40:00,72.49,72.69,72.44,72.6,12572.0,67.569,67.7555,67.5224,67.6716,12572.0
2022-03-29 09:45:00,72.67,72.78,72.33,72.34,12068.0,67.7368,67.8394,67.4199,67.4292,12068.0
2022-03-29 09:50:00,72.34,72.41,72.11,72.25,9231.0,67.4292,67.4945,67.2148,67.3453,9231.0
2022-03-29 09:55:00,72.28,73.01,72.28,73.01,5900.0,67.3733,68.0537,67.3733,68.0537,5900.0
2022-03-29 10:00:00,72.97,73.17,72.76,73.02,15960.0,68.0165,68.2029,67.8207,68.0631,15960.0
2022-03-29 10:05:00,72.99,73.04,72.66,72.7,7600.0,68.0351,68.0817,67.7275,67.7648,7600.0
2022-03-29 10:10:00,72.73,72.8,72.57,72.73,14553.0,67.7928,67.858,67.6436,67.7928,14553.0
2022-03-29 10:15:00,72.75,72.84,72.66,72.84,9903.0,67.8114,67.8953,67.7275,67.8953,9903.0
2022-03-29 10:20:00,72.92,73.09,72.82,72.87,15424.0,67.9699,68.1283,67.8766,67.9233,15424.0
2022-03-29 10:25:00,72.84,73.34,72.84,73.22,12453.0,67.8953,68.3613,67.8953,68.2495,12453.0
2022-03-29 10:30:00,73.24,73.5,73.22,73.48,7321.0,68.2681,68.5105,68.2495,68.4918,7321.0
2022-03-29 10:35:00,73.51,73.68,73.39,73.64,12802.0,68.5198,68.6783,68.408,68.641,12802.0
2022-03-29 10:40:00,73.63,73.73,73.49,73.56,15608.0,68.6317,68.7249,68.5012,68.5664,15608.0
2022-03-29 10:45:00,73.58,73.66,73.5,73.59,10074.0,68.5851,68.6596,68.5105,68.5944,10074.0
2022-03-29 10:50:00,73.59,73.83,73.56,73.75,7832.0,68.5944,68.8181,68.5664,68.7435,7832.0
2022-03-29 10:55:00,73.73,73.75,73.6,73.6,11141.0,68.7249,68.7435,68.6037,68.6037,11141.0
2022-03-29 11:00:00,73.62,73.71,73.54,73.71,19201.0,68.6223,68.7062,68.5478,68.7062,19201.0
2022-03-29 11:05:00,73.7,73.72,73.53,73.59,11064.0,68.6969,68.7155,68.5384,68.5944,11064.0
2022-03-29 11:10:00,73.63,73.75,73.61,73.73,8021.0,68.6317,68.7435,68.613,68.7249,8021.0
2022-03-29 11:15:00,73.75,73.78,73.49,73.56,12238.0,68.7435,68.7715,68.5012,68.5664,12238.0
2022-03-29 11:20:00,73.59,73.65,73.5,73.55,9872.0,68.5944,68.6503,68.5105,68.5571,9872.0
2022-03-29 11:25:00,73.52,73.61,73.46,73.56,10442.0,68.5291,68.613,68.4732,68.5664,10442.0
2022-03-29 11:30:00,73.58,73.7,73.57,73.64,10739.0,68.5851,68.6969,68.5757,68.641,10739.0
2022-03-29 11:35:00,73.66,73.74,73.64,73.71,23181.0,68.6596,68.7342,68.641,68.7062,23181.0
2022-03-29 11:40:00,73.7,73.71,73.6,73.6,8648.0,68.6969,68.7062,68.6037,68.6037,8648.0
2022-03-29 11:45:00,73.6,73.69,73.57,73.67,13838.0,68.6037,68.6876,68.5757,68.6689,13838.0
2022-03-29 11:50:00,73.67,73.69,73.59,73.6,5879.0,68.6689,68.6876,68.5944,68.6037,5879.0
2022-03-29 11:55:00,73.58,73.58,73.45,73.45,5920.0,68.5851,68.5851,68.4639,68.4639,5920.0
2022-03-29 12:00:00,73.47,73.61,73.46,73.46,6792.0,68.4825,68.613,68.4732,68.4732,6792.0
2022-03-29 12:05:00,73.46,73.47,73.29,73.29,9753.0,68.4732,68.4825,68.3147,68.3147,9753.0
2022-03-29 12:10:00,73.25,73.3,73.22,73.3,7610.0,68.2775,68.3241,68.2495,68.3241,7610.0
2022-03-29 12:15:00,73.3,73.42,73.3,73.39,7495.0,68.3241,68.4359,68.3241,68.408,7495.0
2022-03-29 12:20:00,73.39,73.4,73.32,73.38,4303.0,68.408,68.4173,68.3427,68.3986,4303.0
2022-03-29 12:25:00,73.39,73.54,73.39,73.54,5380.0,68.408,68.5478,68.408,68.5478,5380.0
2022-03-29 12:30:00,73.56,73.62,73.55,73.61,7149.0,68.5664,68.6223,68.5571,68.613,7149.0
2022-03-29 12:35:00,73.61,73.7,73.59,73.7,4356.0,68.613,68.6969,68.5944,68.6969,4356.0
2022-03-29 12:40:00,73.72,73.91,73.7,73.77,11250.0,68.7155,68.8927,68.6969,68.7622,11250.0
2022-03-29 12:45:00,73.8,73.83,73.66,73.73,36815.0,68.7901,68.8181,68.6596,68.7249,36815.0
2022-03-29 12:50:00,73.73,73.82,73.67,73.69,7710.0,68.7249,68.8088,68.6689,68.6876,7710.0
2022-03-29 12:55:00,73.68,73.77,73.59,73.63,7470.0,68.6783,68.7622,68.5944,68.6317,7470.0
2022-03-29 13:00:00,73.63,73.63,73.43,73.46,6071.0,68.6317,68.6317,68.4452,68.4732,6071.0
2022-03-29 13:05:00,73.46,73.65,73.44,73.61,4849.0,68.4732,68.6503,68.4546,68.613,4849.0
2022-03-29 13:10:00,73.61,73.65,73.57,73.64,12468.0,68.613,68.6503,68.5757,68.641,12468.0
2022-03-29 13:15:00,73.65,73.76,73.65,73.7,6424.0,68.6503,68.7528,68.6503,68.6969,6424.0
2022-03-29 13:20:00,73.7,73.8,73.67,73.69,10574.0,68.6969,68.7901,68.6689,68.6876,10574.0
2022-03-29 13:25:00,73.71,73.73,73.63,73.7,11333.0,68.7062,68.7249,68.6317,68.6969,11333.0
2022-03-29 13:30:00,73.72,73.83,73.7,73.71,25997.0,68.7155,68.8181,68.6969,68.7062,25997.0
2022-03-29 13:35:00,73.72,73.88,73.71,73.86,10991.0,68.7155,68.8647,68.7062,68.846,10991.0
2022-03-29 13:40:00,73.86,73.92,73.83,73.91,7078.0,68.846,68.902,68.8181,68.8927,7078.0
2022-03-29 13:45:00,73.92,73.97,73.91,73.95,5872.0,68.902,68.9486,68.8927,68.9299,5872.0
2022-03-29 13:50:00,73.94,73.96,73.88,73.92,5854.0,68.9206,68.9393,68.8647,68.902,5854.0
2022-03-29 13:55:00,73.96,74.17,73.94,74.09,14866.0,68.9393,69.135,68.9206,69.0604,14866.0
2022-03-29 14:00:00,74.09,74.09,73.97,73.99,9418.0,69.0604,69.0604,68.9486,68.9672,9418.0
2022-03-29 14:05:00,73.99,74.15,73.99,74.08,9129.0,68.9672,69.1164,68.9672,69.0511,9129.0
2022-03-29 14:10:00,74.1,74.22,74.1,74.18,7047.0,69.0698,69.1816,69.0698,69.1443,7047.0
2022-03-29 14:15:00,74.17,74.25,74.15,74.2,6032.0,69.135,69.2096,69.1164,69.163,6032.0
2022-03-29 14:20:00,74.16,74.23,74.12,74.2,8297.0,69.1257,69.1909,69.0884,69.163,8297.0
2022-03-29 14:25:00,74.18,74.23,74.12,74.21,12170.0,69.1443,69.1909,69.0884,69.1723,12170.0
2022-03-29 14:30:00,74.21,74.21,74.14,74.21,6712.0,69.1723,69.1723,69.107,69.1723,6712.0
2022-03-29 14:35:00,74.21,74.23,74.16,74.23,5118.0,69.1723,69.1909,69.1257,69.1909,5118.0
2022-03-29 14:40:00,74.24,74.27,74.22,74.24,6012.0,69.2002,69.2282,69.1816,69.2002,6012.0
2022-03-29 14:45:00,74.24,74.27,74.15,74.16,8092.0,69.2002,69.2282,69.1164,69.1257,8092.0
2022-03-29 14:50:00,74.15,74.18,74.13,74.14,7476.0,69.1164,69.1443,69.0977,69.107,7476.0
2022-03-29 14:55:00,74.12,74.22,74.1,74.19,8088.0,69.0884,69.1816,69.0698,69.1536,8088.0
2022-03-29 15:00:00,74.22,74.37,74.2,74.37,14346.0,69.1816,69.3214,69.163,69.3214,14346.0
2022-03-29 15:05:00,74.41,74.51,74.4,74.46,12322.0,69.3587,69.4519,69.3494,69.4053,12322.0
2022-03-29 15:10:00,74.48,74.6,74.48,74.52,8561.0,69.424,69.5358,69.424,69.4612,8561.0
2022-03-29 15:15:00,74.53,74.62,74.46,74.48,10555.0,69.4706,69.5545,69.4053,69.424,10555.0
2022-03-29 15:20:00,74.46,74.49,74.4,74.44,10848.0,69.4053,69.4333,69.3494,69.3867,10848.0
2022-03-29 15:25:00,74.47,74.5,74.44,74.49,9554.0,69.4146,69.4426,69.3867,69.4333,9554.0
2022-03-29 15:30:00,74.5,74.64,74.45,74.62,13488.0,69.4426,69.5731,69.396,69.5545,13488.0
2022-03-29 15:35:00,74.64,74.7,74.57,74.61,13111.0,69.5731,69.629,69.5078,69.5451,13111.0
2022-03-29 15:40:00,74.6,74.66,74.56,74.66,18172.0,69.5358,69.5917,69.4985,69.5917,18172.0
2022-03-29 15:45:00,74.67,74.77,74.63,74.66,23294.0,69.6011,69.6943,69.5638,69.5917,23294.0
2022-03-29 15:50:00,74.67,74.72,74.6,74.7,36956.0,69.6011,69.6477,69.5358,69.629,36956.0
2022-03-29 15:55:00,74.72,74.86,74.64,74.86,73043.0,69.6477,69.7782,69.5731,69.7782,73043.0
2022-03-30 09:30:00,75.8,76.14,75.58,76.12,58520.0,70.6543,70.9713,70.4493,70.9526,58520.0
2022-03-30 09:35:00,76.1,76.52,76.05,76.38,11187.0,70.934,71.3255,70.8874,71.195,11187.0
2022-03-30 09:40:00,76.35,76.56,75.73,75.78,11505.0,71.167,71.3628,70.5891,70.6357,11505.0
2022-03-30 09:45:00,75.71,75.73,75.35,75.67,16193.0,70.5705,70.5891,70.2349,70.5332,16193.0
2022-03-30 09:50:00,75.67,76.03,75.5,76.03,7183.0,70.5332,70.8687,70.3747,70.8687,7183.0
2022-03-30 09:55:00,75.99,75.99,75.6,75.79,8243.0,70.8315,70.8315,70.4679,70.645,8243.0
2022-03-30 10:00:00,75.82,76.02,75.77,75.88,9946.0,70.673,70.8594,70.6264,70.7289,9946.0
2022-03-30 10:05:00,75.89,75.99,75.73,75.75,7104.0,70.7382,70.8315,70.5891,70.6077,7104.0
2022-03-30 10:10:00,75.67,75.79,75.63,75.63,15018.0,70.5332,70.645,70.4959,70.4959,15018.0
2022-03-30 10:15:00,75.59,75.71,75.42,75.49,9517.0,70.4586,70.5705,70.3001,70.3654,9517.0
2022-03-30 10:20:00,75.62,75.71,75.44,75.47,3968.0,70.4866,70.5705,70.3188,70.3468,3968.0
2022-03-30 10:25:00,75.46,75.65,75.46,75.64,10869.0,70.3374,70.5145,70.3374,70.5052,10869.0
2022-03-30 10:30:00,75.61,75.77,75.58,75.59,10848.0,70.4772,70.6264,70.4493,70.4586,10848.0
2022-03-30 10:35:00,75.68,75.79,75.66,75.72,8844.0,70.5425,70.645,70.5239,70.5798,8844.0
2022-03-30 10:40:00,75.7,75.79,75.61,75.63,13825.0,70.5611,70.645,70.4772,70.4959,13825.0
2022-03-30 10:45:00,75.64,75.81,75.62,75.76,15291.0,70.5052,70.6637,70.4866,70.6171,15291.0
2022-03-30 10:50:00,75.73,76.04,75.71,76.04,9468.0,70.5891,70.8781,70.5705,70.8781,9468.0
2022-03-30 10:55:00,76.03,76.11,75.89,75.93,15413.0,70.8687,70.9433,70.7382,70.7755,15413.0
2022-03-30 11:00:00,75.95,76.15,75.85,76.15,18673.0,70.7942,70.9806,70.701,70.9806,18673.0
2022-03-30 11:05:00,76.17,76.21,76.07,76.12,8263.0,70.9992,71.0365,70.906,70.9526,8263.0
2022-03-30 11:10:00,76.1,76.1,75.98,76.03,11168.0,70.934,70.934,70.8221,70.8687,11168.0
2022-03-30 11:15:00,76.05,76.15,76.05,76.11,9489.0,70.8874,70.9806,70.8874,70.9433,9489.0
2022-03-30 11:20:00,76.1,76.1,75.8,75.8,6372.0,70.934,70.934,70.6543,70.6543,6372.0
2022-03-30 11:25:00,75.85,75.96,75.72,75.96,6365.0,70.701,70.8035,70.5798,70.8035,6365.0
2022-03-30 11:30:00,75.98,76.11,75.94,76.03,7782.0,70.8221,70.9433,70.7848,70.8687,7782.0
2022-03-30 11:35:00,76.03,76.15,75.93,76.13,9943.0,70.8687,70.9806,70.7755,70.9619,9943.0
2022-03-30 11:40:00,76.13,76.22,76.13,76.21,7442.0,70.9619,71.0458,70.9619,71.0365,7442.0
2022-03-30 11:45:00,76.2,76.37,76.17,76.37,6431.0,71.0272,71.1857,70.9992,71.1857,6431.0
2022-03-30 11:50:00,76.37,76.44,76.36,76.4,5145.0,71.1857,71.2509,71.1763,71.2136,5145.0
2022-03-30 11:55:00,76.42,76.42,76.17,76.23,10021.0,71.2323,71.2323,70.9992,71.0552,10021.0
2022-03-30 12:00:00,76.23,76.35,76.22,76.34,5704.0,71.0552,71.167,71.0458,71.1577,5704.0
2022-03-30 12:05:00,76.33,76.33,76.03,76.1,12072.0,71.1484,71.1484,70.8687,70.934,12072.0
2022-03-30 12:10:00,76.1,76.19,75.95,76.18,6773.0,70.934,71.0179,70.7942,71.0086,6773.0
2022-03-30 12:15:00,76.17,76.3,76.08,76.17,13439.0,70.9992,71.1204,70.9153,70.9992,13439.0
2022-03-30 12:20:00,76.2,76.2,76.05,76.08,8305.0,71.0272,71.0272,70.8874,70.9153,8305.0
2022-03-30 12:25:00,76.06,76.06,75.93,75.97,13260.0,70.8967,70.8967,70.7755,70.8128,13260.0
2022-03-30 12:30:00,75.99,76.04,75.93,76.03,6088.0,70.8315,70.8781,70.7755,70.8687,6088.0
2022-03-30 12:35:00,76.04,76.05,75.85,75.89,6716.0,70.8781,70.8874,70.701,70.7382,6716.0
2022-03-30 12:40:00,75.9,75.9,75.77,75.88,7660.0,70.7476,70.7476,70.6264,70.7289,7660.0
2022-03-30 12:45:00,75.88,75.93,75.81,75.83,8216.0,70.7289,70.7755,70.6637,70.6823,8216.0
2022-03-30 12:50:00,75.81,75.85,75.78,75.85,8273.0,70.6637,70.701,70.6357,70.701,8273.0
2022-03-30 12:55:00,75.83,75.92,75.83,75.9,4135.0,70.6823,70.7662,70.6823,70.7476,4135.0
2022-03-30 13:00:00,75.91,75.92,75.83,75.83,4274.0,70.7569,70.7662,70.6823,70.6823,4274.0
2022-03-30 13:05:00,75.83,75.93,75.75,75.92,6711.0,70.6823,70.7755,70.6077,70.7662,6711.0
2022-03-30 13:10:00,75.93,75.96,75.87,75.94,6280.0,70.7755,70.8035,70.7196,70.7848,6280.0
2022-03-30 13:15:00,75.96,75.97,75.9,75.91,10102.0,70.8035,70.8128,70.7476,70.7569,10102.0
2022-03-30 13:20:00,75.92,75.92,75.8,75.83,10470.0,70.7662,70.7662,70.6543,70.6823,10470.0
2022-03-30 13:25:00,75.87,75.91,75.83,75.86,11258.0,70.7196,70.7569,70.6823,70.7103,11258.0
2022-03-30 13:30:00,75.84,75.94,75.83,75.91,6799.0,70.6916,70.7848,70.6823,70.7569,6799.0
2022-03-30 13:35:00,75.98,75.99,75.89,75.89,5010.0,70.8221,70.8315,70.7382,70.7382,5010.0
2022-03-30 13:40:00,75.93,75.95,75.83,75.89,13666.0,70.7755,70.7942,70.6823,70.7382,13666.0
2022-03-30 13:45:00,75.86,75.93,75.85,75.9,5016.0,70.7103,70.7755,70.701,70.7476,5016.0
2022-03-30 13:50:00,75.88,75.99,75.88,75.94,5951.0,70.7289,70.8315,70.7289,70.7848,5951.0
2022-03-30 13:55:00,75.93,76.06,75.87,76.05,7126.0,70.7755,70.8967,70.7196,70.8874,7126.0
2022-03-30 14:00:00,76.04,76.04,75.95,76.01,13860.0,70.8781,70.8781,70.7942,70.8501,13860.0
2022-03-30 14:05:00,75.98,76.07,75.96,76.07,7455.0,70.8221,70.906,70.8035,70.906,7455.0
2022-03-30 14:10:00,76.07,76.07,75.96,76.0,5135.0,70.906,70.906,70.8035,70.8408,5135.0
2022-03-30 14:15:00,75.99,75.99,75.89,75.92,4498.0,70.8315,70.8315,70.7382,70.7662,4498.0
2022-03-30 14:20:00,75.93,76.1,75.93,76.06,10619.0,70.7755,70.934,70.7755,70.8967,10619.0
2022-03-30 14:25:00,76.07,76.12,76.01,76.11,4498.0,70.906,70.9526,70.8501,70.9433,4498.0
2022-03-30 14:30:00,76.17,76.18,76.1,76.14,9235.0,70.9992,71.0086,70.934,70.9713,9235.0
2022-03-30 14:35:00,76.14,76.23,76.12,76.15,21721.0,70.9713,71.0552,70.9526,70.9806,21721.0
2022-03-30 14:40:00,76.14,76.15,76.07,76.15,7736.0,70.9713,70.9806,70.906,70.9806,7736.0
2022-03-30 14:45:00,76.15,76.15,76.08,76.09,7006.0,70.9806,70.9806,70.9153,70.9247,7006.0
2022-03-30 14:50:00,76.08,76.08,76.0,76.08,7195.0,70.9153,70.9153,70.8408,70.9153,7195.0
2022-03-30 14:55:00,76.09,76.16,76.08,76.12,11890.0,70.9247,70.9899,70.9153,70.9526,11890.0
2022-03-30 15:00:00,76.11,76.12,76.02,76.02,10883.0,70.9433,70.9526,70.8594,70.8594,10883.0
2022-03-30 15:05:00,76.01,76.04,75.95,75.95,10021.0,70.8501,70.8781,70.7942,70.7942,10021.0
2022-03-30 15:10:00,75.94,76.05,75.89,76.05,9434.0,70.7848,70.8874,70.7382,70.8874,9434.0
2022-03-30 15:15:00,76.03,76.04,75.94,75.95,9485.0,70.8687,70.8781,70.7848,70.7942,9485.0
2022-03-30 15:20:00,75.93,75.98,75.86,75.87,9734.0,70.7755,70.8221,70.7103,70.7196,9734.0
2022-03-30 15:25:00,75.87,75.96,75.84,75.89,15257.0,70.7196,70.8035,70.6916,70.7382,15257.0
2022-03-30 15:30:00,75.88,76.03,75.83,76.03,18714.0,70.7289,70.8687,70.6823,70.8687,18714.0
2022-03-30 15:35:00,76.04,76.07,75.97,75.99,21123.0,70.8781,70.906,70.8128,70.8315,21123.0
2022-03-30 15:40:00,75.98,75.99,75.86,75.89,22494.0,70.8221,70.8315,70.7103,70.7382,22494.0
2022-03-30 15:45:00,75.9,76.05,75.89,75.96,26889.0,70.7476,70.8874,70.7382,70.8035,26889.0
2022-03-30 15:50:00,75.91,75.99,75.86,75.96,52605.0,70.7569,70.8315,70.7103,70.8035,52605.0
2022-03-30 15:55:00,75.97,76.36,75.95,76.25,176703.0,70.8128,71.1763,70.7942,71.0738,176703.0
2022-03-31 09:30:00,75.71,76.67,75.66,76.67,26566.0,70.5705,71.4653,70.5239,71.4653,26566.0
2022-03-31 09:35:00,76.53,76.76,76.41,76.75,16305.0,71.3348,71.5492,71.2229,71.5399,16305.0
2022-03-31 09:40:00,76.79,76.88,76.78,76.88,10183.0,71.5771,71.661,71.5678,71.661,10183.0
2022-03-31 09:45:00,76.83,76.99,76.64,76.92,19372.0,71.6144,71.7636,71.4373,71.6983,19372.0
2022-03-31 09:50:00,76.92,77.01,76.71,76.79,9961.0,71.6983,71.7822,71.5026,71.5771,9961.0
2022-03-31 09:55:00,76.8,77.06,76.74,76.85,34129.0,71.5865,71.8288,71.5305,71.6331,34129.0
2022-03-31 10:00:00,76.85,76.95,76.63,76.7,23721.0,71.6331,71.7263,71.428,71.4933,23721.0
2022-03-31 10:05:00,76.71,76.89,76.56,76.79,4258.0,71.5026,71.6704,71.3628,71.5771,4258.0
2022-03-31 10:10:00,76.83,76.83,76.48,76.6,6675.0,71.6144,71.6144,71.2882,71.4,6675.0
2022-03-31 10:15:00,76.57,76.74,76.51,76.51,3838.0,71.3721,71.5305,71.3162,71.3162,3838.0
2022-03-31 10:20:00,76.5,76.68,76.48,76.51,8642.0,71.3068,71.4746,71.2882,71.3162,8642.0
2022-03-31 10:25:00,76.48,76.71,76.45,76.61,8840.0,71.2882,71.5026,71.2602,71.4094,8840.0
2022-03-31 10:30:00,76.62,76.8,76.54,76.74,7266.0,71.4187,71.5865,71.3441,71.5305,7266.0
2022-03-31 10:35:00,76.76,76.93,76.74,76.88,6279.0,71.5492,71.7076,71.5305,71.661,6279.0
2022-03-31 10:40:00,76.87,76.87,76.78,76.84,6840.0,71.6517,71.6517,71.5678,71.6237,6840.0
2022-03-31 10:45:00,76.84,76.86,76.71,76.75,7466.0,71.6237,71.6424,71.5026,71.5399,7466.0
2022-03-31 10:50:00,76.71,76.78,76.55,76.78,11334.0,71.5026,71.5678,71.3534,71.5678,11334.0
2022-03-31 10:55:00,76.76,76.92,76.76,76.89,11845.0,71.5492,71.6983,71.5492,71.6704,11845.0
2022-03-31 11:00:00,76.9,76.94,76.75,76.76,13081.0,71.6797,71.717,71.5399,71.5492,13081.0
2022-03-31 11:05:00,76.78,76.91,76.74,76.89,6580.0,71.5678,71.689,71.5305,71.6704,6580.0
2022-03-31 11:10:00,76.89,77.09,76.89,76.99,13360.0,71.6704,71.8568,71.6704,71.7636,13360.0
2022-03-31 11:15:00,76.98,77.07,76.95,77.06,10752.0,71.7542,71.8381,71.7263,71.8288,10752.0
2022-03-31 11:20:00,77.02,77.02,76.89,76.97,11742.0,71.7915,71.7915,71.6704,71.7449,11742.0
2022-03-31 11:25:00,76.99,77.17,76.97,77.09,12653.0,71.7636,71.9313,71.7449,71.8568,12653.0
2022-03-31 11:30:00,77.07,77.14,77.0,77.03,9563.0,71.8381,71.9034,71.7729,71.8009,9563.0
2022-03-31 11:35:00,77.05,77.18,77.05,77.18,11034.0,71.8195,71.9407,71.8195,71.9407,11034.0
2022-03-31 11:40:00,77.18,77.26,77.14,77.26,11584.0,71.9407,72.0152,71.9034,72.0152,11584.0
2022-03-31 11:45:00,77.27,77.31,77.11,77.14,8516.0,72.0246,72.0618,71.8754,71.9034,8516.0
2022-03-31 11:50:00,77.13,77.15,76.96,77.0,26921.0,71.8941,71.9127,71.7356,71.7729,26921.0
2022-03-31 11:55:00,76.98,77.04,76.9,76.93,36074.0,71.7542,71.8102,71.6797,71.7076,36074.0
2022-03-31 12:00:00,76.92,76.93,76.84,76.9,21909.0,71.6983,71.7076,71.6237,71.6797,21909.0
2022-03-31 12:05:00,76.88,76.89,76.78,76.83,14025.0,71.661,71.6704,71.5678,71.6144,14025.0
2022-03-31 12:10:00,76.85,77.11,76.85,77.08,16556.0,71.6331,71.8754,71.6331,71.8475,16556.0
2022-03-31 12:15:00,77.07,77.09,76.92,76.99,22897.0,71.8381,71.8568,71.6983,71.7636,22897.0
2022-03-31 12:20:00,77.01,77.14,76.98,77.08,19815.0,71.7822,71.9034,71.7542,71.8475,19815.0
2022-03-31 12:25:00,77.08,77.08,77.0,77.04,17652.0,71.8475,71.8475,71.7729,71.8102,17652.0
2022-03-31 12:30:00,77.03,77.07,76.97,76.98,18413.0,71.8009,71.8381,71.7449,71.7542,18413.0
2022-03-31 12:35:00,76.99,77.04,76.96,76.98,16589.0,71.7636,71.8102,71.7356,71.7542,16589.0
2022-03-31 12:40:00,76.97,77.09,76.96,77.09,13562.0,71.7449,71.8568,71.7356,71.8568,13562.0
2022-03-31 12:45:00,77.1,77.17,77.02,77.03,19990.0,71.8661,71.9313,71.7915,71.8009,19990.0
2022-03-31 12:50:00,77.04,77.07,76.94,76.94,42310.0,71.8102,71.8381,71.717,71.717,42310.0
2022-03-31 12:55:00,76.9,77.03,76.9,77.03,12483.0,71.6797,71.8009,71.6797,71.8009,12483.0
2022-03-31 13:00:00,77.01,77.09,76.98,77.01,17412.0,71.7822,71.8568,71.7542,71.7822,17412.0
2022-03-31 13:05:00,77.0,77.07,76.98,77.01,18562.0,71.7729,71.8381,71.7542,71.7822,18562.0
2022-03-31 13:10:00,77.0,77.07,76.96,77.01,20188.0,71.7729,71.8381,71.7356,71.7822,20188.0
2022-03-31 13:15:00,77.01,77.04,76.94,77.03,20328.0,71.7822,71.8102,71.717,71.8009,20328.0
2022-03-31 13:20:00,77.03,77.18,77.02,77.1,19657.0,71.8009,71.9407,71.7915,71.8661,19657.0
2022-03-31 13:25:00,77.09,77.2,77.07,77.14,38114.0,71.8568,71.9593,71.8381,71.9034,38114.0
2022-03-31 13:30:00,77.14,77.14,76.96,76.98,30770.0,71.9034,71.9034,71.7356,71.7542,30770.0
2022-03-31 13:35:00,76.99,77.02,76.92,76.99,15930.0,71.7636,71.7915,71.6983,71.7636,15930.0
2022-03-31 13:40:00,77.01,77.07,76.99,77.04,16090.0,71.7822,71.8381,71.7636,71.8102,16090.0
2022-03-31 13:45:00,77.02,77.06,76.96,76.99,18822.0,71.7915,71.8288,71.7356,71.7636,18822.0
2022-03-31 13:50:00,76.98,77.0,76.9,76.94,14356.0,71.7542,71.7729,71.6797,71.717,14356.0
2022-03-31 13:55:00,76.9,76.9,76.77,76.78,12403.0,71.6797,71.6797,71.5585,71.5678,12403.0
2022-03-31 14:00:00,76.77,76.77,76.52,76.53,14123.0,71.5585,71.5585,71.3255,71.3348,14123.0
2022-03-31 14:05:00,76.53,76.67,76.51,76.6,12718.0,71.3348,71.4653,71.3162,71.4,12718.0
2022-03-31 14:10:00,76.58,76.7,76.57,76.66,13087.0,71.3814,71.4933,71.3721,71.456,13087.0
2022-03-31 14:15:00,76.68,76.69,76.51,76.54,31827.0,71.4746,71.4839,71.3162,71.3441,31827.0
2022-03-31 14:20:00,76.51,76.58,76.48,76.53,23539.0,71.3162,71.3814,71.2882,71.3348,23539.0
2022-03-31 14:25:00,76.53,76.53,76.36,76.44,14629.0,71.3348,71.3348,71.1763,71.2509,14629.0
2022-03-31 14:30:00,76.46,76.57,76.44,76.51,10613.0,71.2695,71.3721,71.2509,71.3162,10613.0
2022-03-31 14:35:00,76.52,76.55,76.36,76.36,14935.0,71.3255,71.3534,71.1763,71.1763,14935.0
2022-03-31 14:40:00,76.38,76.4,76.21,76.26,34147.0,71.195,71.2136,71.0365,71.0831,34147.0
2022-03-31 14:45:00,76.26,76.34,76.13,76.28,16521.0,71.0831,71.1577,70.9619,71.1018,16521.0
2022-03-31 14:50:00,76.27,76.3,76.07,76.08,16118.0,71.0924,71.1204,70.906,70.9153,16118.0
2022-03-31 14:55:00,76.09,76.22,76.05,76.14,17790.0,70.9247,71.0458,70.8874,70.9713,17790.0
2022-03-31 15:00:00,76.18,76.42,76.18,76.34,7576.0,71.0086,71.2323,71.0086,71.1577,7576.0
2022-03-31 15:05:00,76.32,76.46,76.29,76.44,7827.0,71.139,71.2695,71.1111,71.2509,7827.0
2022-03-31 15:10:00,76.44,76.56,76.44,76.51,6989.0,71.2509,71.3628,71.2509,71.3162,6989.0
2022-03-31 15:15:00,76.52,76.58,76.5,76.52,14033.0,71.3255,71.3814,71.3068,71.3255,14033.0
2022-03-31 15:20:00,76.51,76.59,76.5,76.53,22676.0,71.3162,71.3907,71.3068,71.3348,22676.0
2022-03-31 15:25:00,76.53,76.58,76.46,76.48,9340.0,71.3348,71.3814,71.2695,71.2882,9340.0
2022-03-31 15:30:00,76.47,76.48,76.28,76.32,12484.0,71.2789,71.2882,71.1018,71.139,12484.0
2022-03-31 15:35:00,76.28,76.4,76.27,76.33,15160.0,71.1018,71.2136,71.0924,71.1484,15160.0
2022-03-31 15:40:00,76.33,76.34,76.12,76.12,30903.0,71.1484,71.1577,70.9526,70.9526,30903.0
2022-03-31 15:45:00,76.11,76.12,76.0,76.0,32127.0,70.9433,70.9526,70.8408,70.8408,32127.0
2022-03-31 15:50:00,75.99,75.99,75.73,75.84,52710.0,70.8315,70.8315,70.5891,70.6916,52710.0
2022-03-31 15:55:00,75.84,75.86,75.45,75.46,239805.0,70.6916,70.7103,70.3281,70.3374,239805.0
2022-04-01 09:30:00,76.1,76.1,75.76,76.02,63619.0,70.934,70.934,70.6171,70.8594,63619.0
2022-04-01 09:35:00,76.02,76.65,75.99,76.6,6182.0,70.8594,71.4466,70.8315,71.4,6182.0
2022-04-01 09:40:00,76.67,76.97,76.67,76.85,7709.0,71.4653,71.7449,71.4653,71.6331,7709.0
2022-04-01 09:45:00,76.85,77.09,76.85,77.01,3894.0,71.6331,71.8568,71.6331,71.7822,3894.0
2022-04-01 09:50:00,77.06,77.15,76.71,76.73,75641.0,71.8288,71.9127,71.5026,71.5212,75641.0
2022-04-01 09:55:00,76.69,76.91,76.45,76.86,9520.0,71.4839,71.689,71.2602,71.6424,9520.0
2022-04-01 10:00:00,76.86,77.19,76.83,76.94,22393.0,71.6424,71.95,71.6144,71.717,22393.0
2022-04-01 10:05:00,77.02,77.11,76.8,77.06,11208.0,71.7915,71.8754,71.5865,71.8288,11208.0
2022-04-01 10:10:00,77.06,77.16,77.02,77.06,7141.0,71.8288,71.922,71.7915,71.8288,7141.0
2022-04-01 10:15:00,77.03,77.08,76.93,76.99,37576.0,71.8009,71.8475,71.7076,71.7636,37576.0
2022-04-01 10:20:00,77.01,77.03,76.79,76.9,8194.0,71.7822,71.8009,71.5771,71.6797,8194.0
2022-04-01 10:25:00,76.95,77.19,76.92,77.08,13704.0,71.7263,71.95,71.6983,71.8475,13704.0
2022-04-01 10:30:00,77.05,77.24,76.97,77.2,22299.0,71.8195,71.9966,71.7449,71.9593,22299.0
2022-04-01 10:35:00,77.22,77.39,77.19,77.37,12904.0,71.978,72.1364,71.95,72.1178,12904.0
2022-04-01 10:40:00,77.38,77.45,77.1,77.11,15143.0,72.1271,72.1923,71.8661,71.8754,15143.0
2022-04-01 10:45:00,77.09,77.17,76.97,77.0,16887.0,71.8568,71.9313,71.7449,71.7729,16887.0
2022-04-01 10:50:00,77.01,77.29,77.0,77.28,7509.0,71.7822,72.0432,71.7729,72.0339,7509.0
2022-04-01 10:55:00,77.3,77.39,77.06,77.06,17930.0,72.0525,72.1364,71.8288,71.8288,17930.0
2022-04-01 11:00:00,77.09,77.24,77.09,77.13,11153.0,71.8568,71.9966,71.8568,71.8941,11153.0
2022-04-01 11:05:00,77.1,77.37,77.1,77.34,5256.0,71.8661,72.1178,71.8661,72.0898,5256.0
2022-04-01 11:10:00,77.32,77.35,77.22,77.35,7212.0,72.0712,72.0991,71.978,72.0991,7212.0
2022-04-01 11:15:00,77.39,77.4,77.32,77.37,10129.0,72.1364,72.1457,72.0712,72.1178,10129.0
2022-04-01 11:20:00,77.38,77.54,77.37,77.54,11198.0,72.1271,72.2762,72.1178,72.2762,11198.0
2022-04-01 11:25:00,77.57,77.72,77.54,77.6,16583.0,72.3042,72.444,72.2762,72.3322,16583.0
2022-04-01 11:30:00,77.6,77.77,77.58,77.77,9738.0,72.3322,72.4906,72.3135,72.4906,9738.0
2022-04-01 11:35:00,77.77,77.77,77.62,77.64,9737.0,72.4906,72.4906,72.3508,72.3694,9737.0
2022-04-01 11:40:00,77.65,77.68,77.41,77.41,12583.0,72.3788,72.4067,72.1551,72.1551,12583.0
2022-04-01 11:45:00,77.44,77.56,77.44,77.55,7061.0,72.183,72.2949,72.183,72.2856,7061.0
2022-04-01 11:50:00,77.5,77.74,77.48,77.74,6101.0,72.2389,72.4627,72.2203,72.4627,6101.0
2022-04-01 11:55:00,77.71,77.72,77.62,77.72,13192.0,72.4347,72.444,72.3508,72.444,13192.0
2022-04-01 12:00:00,77.68,77.73,77.62,77.63,19791.0,72.4067,72.4533,72.3508,72.3601,19791.0
2022-04-01 12:05:00,77.6,77.61,77.5,77.51,13842.0,72.3322,72.3415,72.2389,72.2483,13842.0
2022-04-01 12:10:00,77.51,77.65,77.51,77.59,14469.0,72.2483,72.3788,72.2483,72.3228,14469.0
2022-04-01 12:15:00,77.57,77.61,77.5,77.54,5853.0,72.3042,72.3415,72.2389,72.2762,5853.0
2022-04-01 12:20:00,77.54,77.61,77.51,77.54,7453.0,72.2762,72.3415,72.2483,72.2762,7453.0
2022-04-01 12:25:00,77.55,77.6,77.36,77.36,20355.0,72.2856,72.3322,72.1084,72.1084,20355.0
2022-04-01 12:30:00,77.39,77.49,77.21,77.22,24454.0,72.1364,72.2296,71.9686,71.978,24454.0
2022-04-01 12:35:00,77.26,77.28,77.09,77.1,19856.0,72.0152,72.0339,71.8568,71.8661,19856.0
2022-04-01 12:40:00,77.08,77.13,77.0,77.12,15560.0,71.8475,71.8941,71.7729,71.8847,15560.0
2022-04-01 12:45:00,77.15,77.23,77.13,77.2,1657.0,71.9127,71.9873,71.8941,71.9593,1657.0
2022-04-01 12:50:00,77.23,77.38,77.22,77.36,6601.0,71.9873,72.1271,71.978,72.1084,6601.0
2022-04-01 12:55:00,77.37,77.38,77.24,77.24,22121.0,72.1178,72.1271,71.9966,71.9966,22121.0
2022-04-01 13:00:00,77.25,77.27,77.2,77.2,5778.0,72.0059,72.0246,71.9593,71.9593,5778.0
2022-04-01 13:05:00,77.2,77.27,77.15,77.16,6234.0,71.9593,72.0246,71.9127,71.922,6234.0
2022-04-01 13:10:00,77.14,77.14,77.03,77.06,4012.0,71.9034,71.9034,71.8009,71.8288,4012.0
2022-04-01 13:15:00,77.07,77.07,76.95,77.05,8846.0,71.8381,71.8381,71.7263,71.8195,8846.0
2022-04-01 13:20:00,77.05,77.05,76.96,76.98,18250.0,71.8195,71.8195,71.7356,71.7542,18250.0
2022-04-01 13:25:00,76.96,77.09,76.94,77.09,6610.0,71.7356,71.8568,71.717,71.8568,6610.0
2022-04-01 13:30:00,77.1,77.12,77.04,77.07,10420.0,71.8661,71.8847,71.8102,71.8381,10420.0
2022-04-01 13:35:00,77.12,77.22,77.09,77.18,24646.0,71.8847,71.978,71.8568,71.9407,24646.0
2022-04-01 13:40:00,77.18,77.28,77.17,77.18,8051.0,71.9407,72.0339,71.9313,71.9407,8051.0
2022-04-01 13:45:00,77.17,77.2,77.1,77.11,8325.0,71.9313,71.9593,71.8661,71.8754,8325.0
2022-04-01 13:50:00,77.12,77.17,77.07,77.16,7920.0,71.8847,71.9313,71.8381,71.922,7920.0
2022-04-01 13:55:00,77.15,77.19,77.03,77.03,8743.0,71.9127,71.95,71.8009,71.8009,8743.0
2022-04-01 14:00:00,77.06,77.19,77.06,77.19,9517.0,71.8288,71.95,71.8288,71.95,9517.0
2022-04-01 14:05:00,77.19,77.21,77.1,77.15,16552.0,71.95,71.9686,71.8661,71.9127,16552.0
2022-04-01 14:10:00,77.15,77.28,77.11,77.23,7658.0,71.9127,72.0339,71.8754,71.9873,7658.0
2022-04-01 14:15:00,77.26,77.27,77.17,77.19,10008.0,72.0152,72.0246,71.9313,71.95,10008.0
2022-04-01 14:20:00,77.17,77.26,77.15,77.25,11389.0,71.9313,72.0152,71.9127,72.0059,11389.0
2022-04-01 14:25:00,77.26,77.45,77.24,77.37,13827.0,72.0152,72.1923,71.9966,72.1178,13827.0
2022-04-01 14:30:00,77.39,77.53,77.39,77.51,16871.0,72.1364,72.2669,72.1364,72.2483,16871.0
2022-04-01 14:35:00,77.51,77.52,77.39,77.49,16417.0,72.2483,72.2576,72.1364,72.2296,16417.0
2022-04-01 14:40:00,77.49,77.49,77.37,77.42,7492.0,72.2296,72.2296,72.1178,72.1644,7492.0
2022-04-01 14:45:00,77.42,77.44,77.31,77.32,8237.0,72.1644,72.183,72.0618,72.0712,8237.0
2022-04-01 14:50:00,77.32,77.34,77.27,77.3,11289.0,72.0712,72.0898,72.0246,72.0525,11289.0
2022-04-01 14:55:00,77.28,77.33,77.19,77.3,14292.0,72.0339,72.0805,71.95,72.0525,14292.0
2022-04-01 15:00:00,77.31,77.37,77.29,77.33,9279.0,72.0618,72.1178,72.0432,72.0805,9279.0
2022-04-01 15:05:00,77.33,77.33,77.2,77.22,7326.0,72.0805,72.0805,71.9593,71.978,7326.0
2022-04-01 15:10:00,77.21,77.27,77.19,77.27,6976.0,71.9686,72.0246,71.95,72.0246,6976.0
2022-04-01 15:15:00,77.28,77.29,77.21,77.23,8299.0,72.0339,72.0432,71.9686,71.9873,8299.0
2022-04-01 15:20:00,77.23,77.24,77.17,77.2,10733.0,71.9873,71.9966,71.9313,71.9593,10733.0
2022-04-01 15:25:00,77.23,77.27,77.2,77.25,15120.0,71.9873,72.0246,71.9593,72.0059,15120.0
2022-04-01 15:30:00,77.26,77.26,77.12,77.21,15758.0,72.0152,72.0152,71.8847,71.9686,15758.0
2022-04-01 15:35:00,77.21,77.3,77.18,77.26,22725.0,71.9686,72.0525,71.9407,72.0152,22725.0
2022-04-01 15:40:00,77.25,77.32,77.11,77.16,20422.0,72.0059,72.0712,71.8754,71.922,20422.0
2022-04-01 15:45:00,77.15,77.29,77.1,77.25,26667.0,71.9127,72.0432,71.8661,72.0059,26667.0
2022-04-01 15:50:00,77.25,77.36,77.21,77.33,59614.0,72.0059,72.1084,71.9686,72.0805,59614.0
2022-04-01 15:55:00,77.32,77.4,77.3,77.35,107366.0,72.0712,72.1457,72.0525,72.0991,107366.0
2022-04-04 09:30:00,77.38,77.85,77.15,77.24,32535.0,72.1271,72.5652,71.9127,71.9966,32535.0
2022-04-04 09:35:00,77.09,77.09,76.62,76.67,8303.0,71.8568,71.8568,71.4187,71.4653,8303.0
2022-04-04 09:40:00,76.77,77.34,76.74,76.8,19186.0,71.5585,72.0898,71.5305,71.5865,19186.0
2022-04-04 09:45:00,76.72,76.74,76.47,76.63,14684.0,71.5119,71.5305,71.2789,71.428,14684.0
2022-04-04 09:50:00,76.55,77.06,76.43,77.06,6733.0,71.3534,71.8288,71.2416,71.8288,6733.0
2022-04-04 09:55:00,77.15,77.31,77.01,77.08,6162.0,71.9127,72.0618,71.7822,71.8475,6162.0
2022-04-04 10:00:00,77.04,77.2,76.9,76.96,10161.0,71.8102,71.9593,71.6797,71.7356,10161.0
2022-04-04 10:05:00,76.99,77.2,76.88,77.13,5900.0,71.7636,71.9593,71.661,71.8941,5900.0
2022-04-04 10:10:00,77.1,77.12,76.95,77.01,5559.0,71.8661,71.8847,71.7263,71.7822,5559.0
2022-04-04 10:15:00,76.95,77.03,76.77,76.96,5855.0,71.7263,71.8009,71.5585,71.7356,5855.0
2022-04-04 10:20:00,76.99,77.18,76.9,77.09,9487.0,71.7636,71.9407,71.6797,71.8568,9487.0
2022-04-04 10:25:00,77.08,77.31,76.97,77.29,12300.0,71.8475,72.0618,71.7449,72.0432,12300.0
2022-04-04 10:30:00,77.33,77.36,77.21,77.27,8964.0,72.0805,72.1084,71.9686,72.0246,8964.0
2022-04-04 10:35:00,77.26,77.27,77.1,77.13,5953.0,72.0152,72.0246,71.8661,71.8941,5953.0
2022-04-04 10:40:00,77.18,77.26,77.02,77.05,6991.0,71.9407,72.0152,71.7915,71.8195,6991.0
2022-04-04 10:45:00,77.08,77.18,77.08,77.17,5225.0,71.8475,71.9407,71.8475,71.9313,5225.0
2022-04-04 10:50:00,77.18,77.18,76.91,77.06,20222.0,71.9407,71.9407,71.689,71.8288,20222.0
2022-04-04 10:55:00,77.09,77.15,76.93,76.95,9000.0,71.8568,71.9127,71.7076,71.7263,9000.0
2022-04-04 11:00:00,76.98,77.1,76.89,76.9,7306.0,71.7542,71.8661,71.6704,71.6797,7306.0
2022-04-04 11:05:00,76.86,77.05,76.77,77.05,3717.0,71.6424,71.8195,71.5585,71.8195,3717.0
2022-04-04 11:10:00,77.01,77.01,76.68,76.86,15140.0,71.7822,71.7822,71.4746,71.6424,15140.0
2022-04-04 11:15:00,76.89,76.96,76.68,76.74,29009.0,71.6704,71.7356,71.4746,71.5305,29009.0
2022-04-04 11:20:00,76.73,76.77,76.6,76.68,3498.0,71.5212,71.5585,71.4,71.4746,3498.0
2022-04-04 11:25:00,76.71,76.71,76.59,76.62,3620.0,71.5026,71.5026,71.3907,71.4187,3620.0
2022-04-04 11:30:00,76.6,76.77,76.59,76.73,5062.0,71.4,71.5585,71.3907,71.5212,5062.0
2022-04-04 11:35:00,76.76,76.9,76.75,76.8,4874.0,71.5492,71.6797,71.5399,71.5865,4874.0
2022-04-04 11:40:00,76.8,76.81,76.67,76.69,4004.0,71.5865,71.5958,71.4653,71.4839,4004.0
2022-04-04 11:45:00,76.69,76.78,76.61,76.63,3863.0,71.4839,71.5678,71.4094,71.428,3863.0
2022-04-04 11:50:00,76.59,76.73,76.57,76.72,10947.0,71.3907,71.5212,71.3721,71.5119,10947.0
2022-04-04 11:55:00,76.78,76.89,76.77,76.86,6764.0,71.5678,71.6704,71.5585,71.6424,6764.0
2022-04-04 12:00:00,76.88,76.93,76.81,76.85,3842.0,71.661,71.7076,71.5958,71.6331,3842.0
2022-04-04 12:05:00,76.86,76.86,76.72,76.83,5549.0,71.6424,71.6424,71.5119,71.6144,5549.0
2022-04-04 12:10:00,76.84,76.93,76.81,76.92,6326.0,71.6237,71.7076,71.5958,71.6983,6326.0
2022-04-04 12:15:00,76.94,76.98,76.85,76.89,6539.0,71.717,71.7542,71.6331,71.6704,6539.0
2022-04-04 12:20:00,76.92,76.94,76.79,76.81,6644.0,71.6983,71.717,71.5771,71.5958,6644.0
2022-04-04 12:25:00,76.81,76.83,76.73,76.82,8356.0,71.5958,71.6144,71.5212,71.6051,8356.0
2022-04-04 12:30:00,76.8,76.8,76.72,76.78,3766.0,71.5865,71.5865,71.5119,71.5678,3766.0
2022-04-04 12:35:00,76.79,76.79,76.71,76.72,2675.0,71.5771,71.5771,71.5026,71.5119,2675.0
2022-04-04 12:40:00,76.71,76.89,76.71,76.87,4119.0,71.5026,71.6704,71.5026,71.6517,4119.0
2022-04-04 12:45:00,76.9,76.97,76.87,76.95,5640.0,71.6797,71.7449,71.6517,71.7263,5640.0
2022-04-04 12:50:00,76.95,76.97,76.75,76.76,13844.0,71.7263,71.7449,71.5399,71.5492,13844.0
2022-04-04 12:55:00,76.8,76.84,76.72,76.8,2822.0,71.5865,71.6237,71.5119,71.5865,2822.0
2022-04-04 13:00:00,76.78,76.78,76.7,76.72,4297.0,71.5678,71.5678,71.4933,71.5119,4297.0
2022-04-04 13:05:00,76.7,76.78,76.65,76.78,2943.0,71.4933,71.5678,71.4466,71.5678,2943.0
2022-04-04 13:10:00,76.77,76.84,76.73,76.78,4070.0,71.5585,71.6237,71.5212,71.5678,4070.0
2022-04-04 13:15:00,76.75,76.83,76.74,76.81,3380.0,71.5399,71.6144,71.5305,71.5958,3380.0
2022-04-04 13:20:00,76.81,76.87,76.8,76.8,9048.0,71.5958,71.6517,71.5865,71.5865,9048.0
2022-04-04 13:25:00,76.76,76.8,76.71,76.77,6069.0,71.5492,71.5865,71.5026,71.5585,6069.0
2022-04-04 13:30:00,76.78,76.8,76.65,76.66,8653.0,71.5678,71.5865,71.4466,71.456,8653.0
2022-04-04 13:35:00,76.65,76.77,76.57,76.76,28145.0,71.4466,71.5585,71.3721,71.5492,28145.0
2022-04-04 13:40:00,76.76,76.91,76.75,76.9,3230.0,71.5492,71.689,71.5399,71.6797,3230.0
2022-04-04 13:45:00,76.91,76.95,76.84,76.95,5595.0,71.689,71.7263,71.6237,71.7263,5595.0
2022-04-04 13:50:00,76.93,77.01,76.91,76.97,5742.0,71.7076,71.7822,71.689,71.7449,5742.0
2022-04-04 13:55:00,76.95,77.0,76.93,77.0,4469.0,71.7263,71.7729,71.7076,71.7729,4469.0
2022-04-04 14:00:00,77.02,77.21,77.02,77.2,5082.0,71.7915,71.9686,71.7915,71.9593,5082.0
2022-04-04 14:05:00,77.18,77.23,77.07,77.1,7455.0,71.9407,71.9873,71.8381,71.8661,7455.0
2022-04-04 14:10:00,77.06,77.09,76.92,77.0,9704.0,71.8288,71.8568,71.6983,71.7729,9704.0
2022-04-04 14:15:00,77.01,77.01,76.97,76.98,3138.0,71.7822,71.7822,71.7449,71.7542,3138.0
2022-04-04 14:20:00,76.99,77.0,76.94,76.96,4052.0,71.7636,71.7729,71.717,71.7356,4052.0
2022-04-04 14:25:00,76.97,77.01,76.94,76.98,11225.0,71.7449,71.7822,71.717,71.7542,11225.0
2022-04-04 14:30:00,76.97,76.97,76.83,76.87,6882.0,71.7449,71.7449,71.6144,71.6517,6882.0
2022-04-04 14:35:00,76.86,76.88,76.78,76.87,32142.0,71.6424,71.661,71.5678,71.6517,32142.0
2022-04-04 14:40:00,76.88,76.88,76.77,76.86,6159.0,71.661,71.661,71.5585,71.6424,6159.0
2022-04-04 14:45:00,76.85,76.86,76.76,76.84,10572.0,71.6331,71.6424,71.5492,71.6237,10572.0
2022-04-04 14:50:00,76.85,76.9,76.83,76.89,7097.0,71.6331,71.6797,71.6144,71.6704,7097.0
2022-04-04 14:55:00,76.9,76.91,76.86,76.87,9886.0,71.6797,71.689,71.6424,71.6517,9886.0
2022-04-04 15:00:00,76.87,76.92,76.86,76.89,7582.0,71.6517,71.6983,71.6424,71.6704,7582.0
2022-04-04 15:05:00,76.9,76.97,76.88,76.97,6680.0,71.6797,71.7449,71.661,71.7449,6680.0
2022-04-04 15:10:00,76.98,77.13,76.97,77.13,4201.0,71.7542,71.8941,71.7449,71.8941,4201.0
2022-04-04 15:15:00,77.12,77.19,77.11,77.12,11215.0,71.8847,71.95,71.8754,71.8847,11215.0
2022-04-04 15:20:00,77.14,77.15,77.09,77.11,9141.0,71.9034,71.9127,71.8568,71.8754,9141.0
2022-04-04 15:25:00,77.12,77.15,77.08,77.11,8876.0,71.8847,71.9127,71.8475,71.8754,8876.0
2022-04-04 15:30:00,77.1,77.13,77.05,77.05,14927.0,71.8661,71.8941,71.8195,71.8195,14927.0
2022-04-04 15:35:00,77.06,77.13,77.03,77.09,14663.0,71.8288,71.8941,71.8009,71.8568,14663.0
2022-04-04 15:40:00,77.1,77.1,77.01,77.06,17619.0,71.8661,71.8661,71.7822,71.8288,17619.0
2022-04-04 15:45:00,77.05,77.1,77.01,77.06,23878.0,71.8195,71.8661,71.7822,71.8288,23878.0
2022-04-04 15:50:00,77.07,77.21,77.07,77.08,57657.0,71.8381,71.9686,71.8381,71.8475,57657.0
2022-04-04 15:55:00,77.1,77.1,76.97,76.99,92175.0,71.8661,71.8661,71.7449,71.7636,92175.0
2022-04-05 09:30:00,77.55,78.15,77.55,77.86,14468.0,72.2856,72.8448,72.2856,72.5745,14468.0
2022-04-05 09:35:00,77.94,77.97,77.63,77.64,7144.0,72.6491,72.677,72.3601,72.3694,7144.0
2022-04-05 09:40:00,77.64,77.8,77.58,77.79,3905.0,72.3694,72.5186,72.3135,72.5093,3905.0
2022-04-05 09:45:00,77.85,77.85,77.48,77.59,5527.0,72.5652,72.5652,72.2203,72.3228,5527.0
2022-04-05 09:50:00,77.58,77.76,77.52,77.66,6236.0,72.3135,72.4813,72.2576,72.3881,6236.0
2022-04-05 09:55:00,77.67,77.67,77.3,77.36,4857.0,72.3974,72.3974,72.0525,72.1084,4857.0
2022-04-05 10:00:00,77.41,77.56,77.26,77.54,6305.0,72.1551,72.2949,72.0152,72.2762,6305.0
2022-04-05 10:05:00,77.49,77.49,76.77,76.98,6489.0,72.2296,72.2296,71.5585,71.7542,6489.0
2022-04-05 10:10:00,76.96,77.1,76.96,77.01,8253.0,71.7356,71.8661,71.7356,71.7822,8253.0
2022-04-05 10:15:00,77.03,77.04,76.88,76.93,5010.0,71.8009,71.8102,71.661,71.7076,5010.0
2022-04-05 10:20:00,76.9,76.99,76.81,76.98,6104.0,71.6797,71.7636,71.5958,71.7542,6104.0
2022-04-05 10:25:00,76.98,77.06,76.86,76.91,7452.0,71.7542,71.8288,71.6424,71.689,7452.0
2022-04-05 10:30:00,76.91,77.03,76.85,76.92,7244.0,71.689,71.8009,71.6331,71.6983,7244.0
2022-04-05 10:35:00,76.93,77.08,76.93,77.01,7027.0,71.7076,71.8475,71.7076,71.7822,7027.0
2022-04-05 10:40:00,76.99,77.15,76.97,76.99,13297.0,71.7636,71.9127,71.7449,71.7636,13297.0
2022-04-05 10:45:00,76.97,77.0,76.86,76.88,11395.0,71.7449,71.7729,71.6424,71.661,11395.0
2022-04-05 10:50:00,76.87,76.95,76.73,76.77,6100.0,71.6517,71.7263,71.5212,71.5585,6100.0
2022-04-05 10:55:00,76.79,76.86,76.72,76.8,10352.0,71.5771,71.6424,71.5119,71.5865,10352.0
2022-04-05 11:00:00,76.83,76.91,76.74,76.83,44468.0,71.6144,71.689,71.5305,71.6144,44468.0
2022-04-05 11:05:00,76.84,76.85,76.67,76.69,7753.0,71.6237,71.6331,71.4653,71.4839,7753.0
2022-04-05 11:10:00,76.66,76.67,76.46,76.53,4988.0,71.456,71.4653,71.2695,71.3348,4988.0
2022-04-05 11:15:00,76.53,76.6,76.42,76.6,3504.0,71.3348,71.4,71.2323,71.4,3504.0
2022-04-05 11:20:00,76.65,76.78,76.65,76.73,7178.0,71.4466,71.5678,71.4466,71.5212,7178.0
2022-04-05 11:25:00,76.7,76.86,76.68,76.81,6256.0,71.4933,71.6424,71.4746,71.5958,6256.0
2022-04-05 11:30:00,76.83,76.84,76.65,76.81,9118.0,71.6144,71.6237,71.4466,71.5958,9118.0
2022-04-05 11:35:00,76.77,76.9,76.77,76.84,4546.0,71.5585,71.6797,71.5585,71.6237,4546.0
2022-04-05 11:40:00,76.84,76.88,76.81,76.81,12547.0,71.6237,71.661,71.5958,71.5958,12547.0
2022-04-05 11:45:00,76.81,76.87,76.73,76.86,3033.0,71.5958,71.6517,71.5212,71.6424,3033.0
2022-04-05 11:50:00,76.85,76.85,76.64,76.64,3618.0,71.6331,71.6331,71.4373,71.4373,3618.0
2022-04-05 11:55:00,76.62,76.69,76.56,76.6,6752.0,71.4187,71.4839,71.3628,71.4,6752.0
2022-04-05 12:00:00,76.62,76.66,76.56,76.57,4028.0,71.4187,71.456,71.3628,71.3721,4028.0
2022-04-05 12:05:00,76.55,76.59,76.48,76.48,12535.0,71.3534,71.3907,71.2882,71.2882,12535.0
2022-04-05 12:10:00,76.45,76.5,76.42,76.45,3907.0,71.2602,71.3068,71.2323,71.2602,3907.0
2022-04-05 12:15:00,76.45,76.52,76.37,76.52,8387.0,71.2602,71.3255,71.1857,71.3255,8387.0
2022-04-05 12:20:00,76.5,76.52,76.39,76.4,5717.0,71.3068,71.3255,71.2043,71.2136,5717.0
2022-04-05 12:25:00,76.38,76.45,76.34,76.35,3701.0,71.195,71.2602,71.1577,71.167,3701.0
2022-04-05 12:30:00,76.34,76.34,76.19,76.3,5713.0,71.1577,71.1577,71.0179,71.1204,5713.0
2022-04-05 12:35:00,76.3,76.45,76.29,76.45,3706.0,71.1204,71.2602,71.1111,71.2602,3706.0
2022-04-05 12:40:00,76.43,76.52,76.43,76.47,6634.0,71.2416,71.3255,71.2416,71.2789,6634.0
2022-04-05 12:45:00,76.47,76.53,76.45,76.5,6316.0,71.2789,71.3348,71.2602,71.3068,6316.0
2022-04-05 12:50:00,76.53,76.59,76.49,76.51,11370.0,71.3348,71.3907,71.2975,71.3162,11370.0
2022-04-05 12:55:00,76.53,76.58,76.49,76.52,6817.0,71.3348,71.3814,71.2975,71.3255,6817.0
2022-04-05 13:00:00,76.51,76.64,76.5,76.58,6513.0,71.3162,71.4373,71.3068,71.3814,6513.0
2022-04-05 13:05:00,76.6,76.69,76.58,76.66,6876.0,71.4,71.4839,71.3814,71.456,6876.0
2022-04-05 13:10:00,76.7,76.79,76.57,76.61,8908.0,71.4933,71.5771,71.3721,71.4094,8908.0
2022-04-05 13:15:00,76.66,76.76,76.63,76.71,4738.0,71.456,71.5492,71.428,71.5026,4738.0
2022-04-05 13:20:00,76.73,76.83,76.72,76.81,1503.0,71.5212,71.6144,71.5119,71.5958,1503.0
2022-04-05 13:25:00,76.83,76.87,76.82,76.82,9322.0,71.6144,71.6517,71.6051,71.6051,9322.0
2022-04-05 13:30:00,76.81,76.86,76.79,76.83,4582.0,71.5958,71.6424,71.5771,71.6144,4582.0
2022-04-05 13:35:00,76.9,76.94,76.89,76.89,3472.0,71.6797,71.717,71.6704,71.6704,3472.0
2022-04-05 13:40:00,76.9,76.91,76.81,76.81,5222.0,71.6797,71.689,71.5958,71.5958,5222.0
2022-04-05 13:45:00,76.78,76.79,76.66,76.67,2147.0,71.5678,71.5771,71.456,71.4653,2147.0
2022-04-05 13:50:00,76.66,76.71,76.59,76.63,5258.0,71.456,71.5026,71.3907,71.428,5258.0
2022-04-05 13:55:00,76.65,76.75,76.63,76.69,4159.0,71.4466,71.5399,71.428,71.4839,4159.0
2022-04-05 14:00:00,76.74,76.79,76.71,76.77,3321.0,71.5305,71.5771,71.5026,71.5585,3321.0
2022-04-05 14:05:00,76.79,76.79,76.64,76.7,4374.0,71.5771,71.5771,71.4373,71.4933,4374.0
2022-04-05 14:10:00,76.73,76.74,76.68,76.69,4248.0,71.5212,71.5305,71.4746,71.4839,4248.0
2022-04-05 14:15:00,76.7,76.72,76.59,76.72,4514.0,71.4933,71.5119,71.3907,71.5119,4514.0
2022-04-05 14:20:00,76.74,76.77,76.7,76.74,3854.0,71.5305,71.5585,71.4933,71.5305,3854.0
2022-04-05 14:25:00,76.75,76.8,76.65,76.69,6591.0,71.5399,71.5865,71.4466,71.4839,6591.0
2022-04-05 14:30:00,76.69,76.69,76.6,76.6,3053.0,71.4839,71.4839,71.4,71.4,3053.0
2022-04-05 14:35:00,76.58,76.68,76.58,76.65,4922.0,71.3814,71.4746,71.3814,71.4466,4922.0
2022-04-05 14:40:00,76.62,76.63,76.57,76.62,6419.0,71.4187,71.428,71.3721,71.4187,6419.0
2022-04-05 14:45:00,76.64,76.66,76.54,76.58,3517.0,71.4373,71.456,71.3441,71.3814,3517.0
2022-04-05 14:50:00,76.59,76.66,76.57,76.65,4994.0,71.3907,71.456,71.3721,71.4466,4994.0
2022-04-05 14:55:00,76.67,76.81,76.66,76.76,5463.0,71.4653,71.5958,71.456,71.5492,5463.0
2022-04-05 15:00:00,76.77,76.82,76.66,76.66,6535.0,71.5585,71.6051,71.456,71.456,6535.0
2022-04-05 15:05:00,76.66,76.69,76.61,76.65,6950.0,71.456,71.4839,71.4094,71.4466,6950.0
2022-04-05 15:10:00,76.66,76.66,76.52,76.57,6286.0,71.456,71.456,71.3255,71.3721,6286.0
2022-04-05 15:15:00,76.56,76.57,76.5,76.53,8875.0,71.3628,71.3721,71.3068,71.3348,8875.0
2022-04-05 15:20:00,76.52,76.57,76.4,76.57,9915.0,71.3255,71.3721,71.2136,71.3721,9915.0
2022-04-05 15:25:00,76.56,76.57,76.5,76.52,8607.0,71.3628,71.3721,71.3068,71.3255,8607.0
2022-04-05 15:30:00,76.49,76.49,76.24,76.25,19127.0,71.2975,71.2975,71.0645,71.0738,19127.0
2022-04-05 15:35:00,76.25,76.27,76.12,76.14,32591.0,71.0738,71.0924,70.9526,70.9713,32591.0
2022-04-05 15:40:00,76.12,76.14,75.85,75.86,78419.0,70.9526,70.9713,70.701,70.7103,78419.0
2022-04-05 15:45:00,75.87,75.87,75.78,75.83,27103.0,70.7196,70.7196,70.6357,70.6823,27103.0
2022-04-05 15:50:00,75.85,75.94,75.79,75.81,114283.0,70.701,70.7848,70.645,70.6637,114283.0
2022-04-05 15:55:00,75.82,75.83,75.65,75.71,89287.0,70.673,70.6823,70.5145,70.5705,89287.0
2022-04-06 09:30:00,76.37,76.42,75.52,75.52,25688.0,71.1857,71.2323,70.3934,70.3934,25688.0
2022-04-06 09:35:00,75.51,75.51,75.07,75.16,11308.0,70.384,70.384,69.9739,70.0578,11308.0
2022-04-06 09:40:00,75.15,75.44,75.13,75.29,10239.0,70.0485,70.3188,70.0298,70.179,10239.0
2022-04-06 09:45:00,75.31,75.44,75.26,75.35,8461.0,70.1976,70.3188,70.151,70.2349,8461.0
2022-04-06 09:50:00,75.34,75.5,75.28,75.36,6401.0,70.2256,70.3747,70.1696,70.2442,6401.0
2022-04-06 09:55:00,75.33,75.58,75.27,75.58,16506.0,70.2163,70.4493,70.1603,70.4493,16506.0
2022-04-06 10:00:00,75.59,75.83,75.57,75.73,9425.0,70.4586,70.6823,70.44,70.5891,9425.0
2022-04-06 10:05:00,75.69,75.83,75.56,75.72,10462.0,70.5518,70.6823,70.4306,70.5798,10462.0
2022-04-06 10:10:00,75.73,76.33,75.73,76.26,10763.0,70.5891,71.1484,70.5891,71.0831,10763.0
2022-04-06 10:15:00,76.32,76.44,76.26,76.29,11715.0,71.139,71.2509,71.0831,71.1111,11715.0
2022-04-06 10:20:00,76.27,76.36,76.23,76.34,8140.0,71.0924,71.1763,71.0552,71.1577,8140.0
2022-04-06 10:25:00,76.35,76.35,75.93,76.05,17130.0,71.167,71.167,70.7755,70.8874,17130.0
2022-04-06 10:30:00,75.96,76.15,75.91,76.12,10533.0,70.8035,70.9806,70.7569,70.9526,10533.0
2022-04-06 10:35:00,76.14,76.27,76.11,76.2,9937.0,70.9713,71.0924,70.9433,71.0272,9937.0
2022-04-06 10:40:00,76.21,76.32,76.12,76.13,10921.0,71.0365,71.139,70.9526,70.9619,10921.0
2022-04-06 10:45:00,76.14,76.27,76.07,76.22,43900.0,70.9713,71.0924,70.906,71.0458,43900.0
2022-04-06 10:50:00,76.23,76.28,76.12,76.17,17547.0,71.0552,71.1018,70.9526,70.9992,17547.0
2022-04-06 10:55:00,76.18,76.27,76.14,76.19,10496.0,71.0086,71.0924,70.9713,71.0179,10496.0
2022-04-06 11:00:00,76.2,76.25,76.02,76.23,9692.0,71.0272,71.0738,70.8594,71.0552,9692.0
2022-04-06 11:05:00,76.25,76.27,76.17,76.25,9433.0,71.0738,71.0924,70.9992,71.0738,9433.0
2022-04-06 11:10:00,76.25,76.29,76.07,76.09,14322.0,71.0738,71.1111,70.906,70.9247,14322.0
2022-04-06 11:15:00,76.12,76.19,76.07,76.17,16063.0,70.9526,71.0179,70.906,70.9992,16063.0
2022-04-06 11:20:00,76.16,76.16,75.92,75.97,8599.0,70.9899,70.9899,70.7662,70.8128,8599.0
2022-04-06 11:25:00,75.94,76.09,75.91,75.94,9283.0,70.7848,70.9247,70.7569,70.7848,9283.0
2022-04-06 11:30:00,75.92,75.95,75.65,75.67,7862.0,70.7662,70.7942,70.5145,70.5332,7862.0
2022-04-06 11:35:00,75.67,75.69,75.51,75.55,11471.0,70.5332,70.5518,70.384,70.4213,11471.0
2022-04-06 11:40:00,75.57,75.63,75.4,75.45,20591.0,70.44,70.4959,70.2815,70.3281,20591.0
2022-04-06 11:45:00,75.47,75.74,75.47,75.7,8541.0,70.3468,70.5984,70.3468,70.5611,8541.0
2022-04-06 11:50:00,75.72,75.81,75.59,75.61,84916.0,70.5798,70.6637,70.4586,70.4772,84916.0
2022-04-06 11:55:00,75.59,75.77,75.58,75.61,17629.0,70.4586,70.6264,70.4493,70.4772,17629.0
2022-04-06 12:00:00,75.64,75.81,75.4,75.76,116227.0,70.5052,70.6637,70.2815,70.6171,116227.0
2022-04-06 12:05:00,75.75,75.95,75.7,75.88,21779.0,70.6077,70.7942,70.5611,70.7289,21779.0
2022-04-06 12:10:00,75.88,75.9,75.71,75.71,12074.0,70.7289,70.7476,70.5705,70.5705,12074.0
2022-04-06 12:15:00,75.68,75.69,75.59,75.68,7007.0,70.5425,70.5518,70.4586,70.5425,7007.0
2022-04-06 12:20:00,75.67,75.8,75.62,75.79,7902.0,70.5332,70.6543,70.4866,70.645,7902.0
2022-04-06 12:25:00,75.8,75.82,75.74,75.76,9334.0,70.6543,70.673,70.5984,70.6171,9334.0
2022-04-06 12:30:00,75.81,76.06,75.8,76.06,26608.0,70.6637,70.8967,70.6543,70.8967,26608.0
2022-04-06 12:35:00,76.05,76.06,75.93,75.97,7389.0,70.8874,70.8967,70.7755,70.8128,7389.0
2022-04-06 12:40:00,75.98,76.01,75.92,75.96,14422.0,70.8221,70.8501,70.7662,70.8035,14422.0
2022-04-06 12:45:00,75.96,75.97,75.81,75.89,6823.0,70.8035,70.8128,70.6637,70.7382,6823.0
2022-04-06 12:50:00,75.87,75.99,75.82,75.95,10239.0,70.7196,70.8315,70.673,70.7942,10239.0
2022-04-06 12:55:00,75.97,76.19,75.97,76.16,25038.0,70.8128,71.0179,70.8128,70.9899,25038.0
2022-04-06 13:00:00,76.16,76.2,76.11,76.13,7758.0,70.9899,71.0272,70.9433,70.9619,7758.0
2022-04-06 13:05:00,76.12,76.19,76.03,76.14,5666.0,70.9526,71.0179,70.8687,70.9713,5666.0
2022-04-06 13:10:00,76.14,76.19,76.09,76.17,6598.0,70.9713,71.0179,70.9247,70.9992,6598.0
2022-04-06 13:15:00,76.16,76.17,75.99,75.99,4815.0,70.9899,70.9992,70.8315,70.8315,4815.0
2022-04-06 13:20:00,75.98,76.11,75.92,76.11,4397.0,70.8221,70.9433,70.7662,70.9433,4397.0
2022-04-06 13:25:00,76.11,76.12,75.99,75.99,4020.0,70.9433,70.9526,70.8315,70.8315,4020.0
2022-04-06 13:30:00,76.0,76.13,75.98,76.13,3770.0,70.8408,70.9619,70.8221,70.9619,3770.0
2022-04-06 13:35:00,76.17,76.2,76.04,76.05,7786.0,70.9992,71.0272,70.8781,70.8874,7786.0
2022-04-06 13:40:00,76.02,76.08,75.93,75.96,8944.0,70.8594,70.9153,70.7755,70.8035,8944.0
2022-04-06 13:45:00,75.95,75.97,75.87,75.87,6139.0,70.7942,70.8128,70.7196,70.7196,6139.0
2022-04-06 13:50:00,75.9,76.08,75.9,76.02,5783.0,70.7476,70.9153,70.7476,70.8594,5783.0
2022-04-06 13:55:00,76.02,76.05,75.96,76.02,6057.0,70.8594,70.8874,70.8035,70.8594,6057.0
2022-04-06 14:00:00,75.97,76.37,75.97,76.23,17132.0,70.8128,71.1857,70.8128,71.0552,17132.0
2022-04-06 14:05:00,76.18,76.23,75.95,75.95,6376.0,71.0086,71.0552,70.7942,70.7942,6376.0
2022-04-06 14:10:00,75.85,75.9,75.71,75.75,5732.0,70.701,70.7476,70.5705,70.6077,5732.0
2022-04-06 14:15:00,75.7,75.7,75.49,75.59,6741.0,70.5611,70.5611,70.3654,70.4586,6741.0
2022-04-06 14:20:00,75.62,75.76,75.62,75.73,6191.0,70.4866,70.6171,70.4866,70.5891,6191.0
2022-04-06 14:25:00,75.77,75.89,75.68,75.83,7139.0,70.6264,70.7382,70.5425,70.6823,7139.0
2022-04-06 14:30:00,75.84,76.25,75.84,76.2,12029.0,70.6916,71.0738,70.6916,71.0272,12029.0
2022-04-06 14:35:00,76.23,76.27,76.06,76.12,4926.0,71.0552,71.0924,70.8967,70.9526,4926.0
2022-04-06 14:40:00,76.06,76.18,76.02,76.17,5073.0,70.8967,71.0086,70.8594,70.9992,5073.0
2022-04-06 14:45:00,76.2,76.34,76.2,76.25,4059.0,71.0272,71.1577,71.0272,71.0738,4059.0
2022-04-06 14:50:00,76.26,76.37,76.24,76.33,10307.0,71.0831,71.1857,71.0645,71.1484,10307.0
2022-04-06 14:55:00,76.38,76.45,76.35,76.38,12757.0,71.195,71.2602,71.167,71.195,12757.0
2022-04-06 15:00:00,76.4,76.51,76.36,76.49,4147.0,71.2136,71.3162,71.1763,71.2975,4147.0
2022-04-06 15:05:00,76.48,76.48,76.26,76.33,8335.0,71.2882,71.2882,71.0831,71.1484,8335.0
2022-04-06 15:10:00,76.33,76.41,76.27,76.4,7898.0,71.1484,71.2229,71.0924,71.2136,7898.0
2022-04-06 15:15:00,76.45,76.5,76.37,76.4,6563.0,71.2602,71.3068,71.1857,71.2136,6563.0
2022-04-06 15:20:00,76.4,76.45,76.34,76.34,3938.0,71.2136,71.2602,71.1577,71.1577,3938.0
2022-04-06 15:25:00,76.35,76.36,76.25,76.27,8134.0,71.167,71.1763,71.0738,71.0924,8134.0
2022-04-06 15:30:00,76.28,76.37,76.19,76.2,10661.0,71.1018,71.1857,71.0179,71.0272,10661.0
2022-04-06 15:35:00,76.19,76.32,76.17,76.32,10008.0,71.0179,71.139,70.9992,71.139,10008.0
2022-04-06 15:40:00,76.33,76.36,76.28,76.31,11201.0,71.1484,71.1763,71.1018,71.1297,11201.0
2022-04-06 15:45:00,76.31,76.48,76.29,76.45,12646.0,71.1297,71.2882,71.1111,71.2602,12646.0
2022-04-06 15:50:00,76.46,76.63,76.39,76.4,30076.0,71.2695,71.428,71.2043,71.2136,30076.0
2022-04-06 15:55:00,76.39,76.44,76.29,76.44,56047.0,71.2043,71.2509,71.1111,71.2509,56047.0
2022-04-07 09:30:00,76.89,77.21,76.75,76.75,19855.0,71.6704,71.9686,71.5399,71.5399,19855.0
2022-04-07 09:35:00,76.66,77.09,76.61,77.09,13036.0,71.456,71.8568,71.4094,71.8568,13036.0
2022-04-07 09:40:00,77.17,77.35,77.05,77.06,6571.0,71.9313,72.0991,71.8195,71.8288,6571.0
2022-04-07 09:45:00,76.97,77.02,76.61,76.62,6032.0,71.7449,71.7915,71.4094,71.4187,6032.0
2022-04-07 09:50:00,76.59,77.03,76.57,76.63,5118.0,71.3907,71.8009,71.3721,71.428,5118.0
2022-04-07 09:55:00,76.62,76.62,76.26,76.36,21414.0,71.4187,71.4187,71.0831,71.1763,21414.0
2022-04-07 10:00:00,76.35,76.41,76.02,76.16,6550.0,71.167,71.2229,70.8594,70.9899,6550.0
2022-04-07 10:05:00,76.3,76.3,76.06,76.07,4994.0,71.1204,71.1204,70.8967,70.906,4994.0
2022-04-07 10:10:00,76.06,76.28,75.98,75.98,17103.0,70.8967,71.1018,70.8221,70.8221,17103.0
2022-04-07 10:15:00,75.95,76.0,75.77,76.0,7184.0,70.7942,70.8408,70.6264,70.8408,7184.0
2022-04-07 10:20:00,76.0,76.2,75.9,76.18,4946.0,70.8408,71.0272,70.7476,71.0086,4946.0
2022-04-07 10:25:00,76.23,76.31,76.11,76.18,3207.0,71.0552,71.1297,70.9433,71.0086,3207.0
2022-04-07 10:30:00,76.16,76.34,76.13,76.31,5413.0,70.9899,71.1577,70.9619,71.1297,5413.0
2022-04-07 10:35:00,76.28,76.34,76.25,76.25,4431.0,71.1018,71.1577,71.0738,71.0738,4431.0
2022-04-07 10:40:00,76.27,76.28,76.02,76.02,6307.0,71.0924,71.1018,70.8594,70.8594,6307.0
2022-04-07 10:45:00,76.04,76.05,75.82,75.86,6246.0,70.8781,70.8874,70.673,70.7103,6246.0
2022-04-07 10:50:00,75.78,75.91,75.78,75.82,5169.0,70.6357,70.7569,70.6357,70.673,5169.0
2022-04-07 10:55:00,75.83,75.87,75.67,75.73,5905.0,70.6823,70.7196,70.5332,70.5891,5905.0
2022-04-07 11:00:00,75.74,75.95,75.67,75.82,9037.0,70.5984,70.7942,70.5332,70.673,9037.0
2022-04-07 11:05:00,75.77,75.82,75.71,75.71,8452.0,70.6264,70.673,70.5705,70.5705,8452.0
2022-04-07 11:10:00,75.68,75.73,75.52,75.6,7534.0,70.5425,70.5891,70.3934,70.4679,7534.0
2022-04-07 11:15:00,75.61,75.65,75.45,75.46,25261.0,70.4772,70.5145,70.3281,70.3374,25261.0
2022-04-07 11:20:00,75.49,75.52,75.37,75.38,6092.0,70.3654,70.3934,70.2535,70.2629,6092.0
2022-04-07 11:25:00,75.36,75.36,75.2,75.22,7410.0,70.2442,70.2442,70.0951,70.1137,7410.0
2022-04-07 11:30:00,75.25,75.25,75.1,75.17,5326.0,70.1417,70.1417,70.0019,70.0671,5326.0
2022-04-07 11:35:00,75.18,75.18,75.03,75.06,9293.0,70.0764,70.0764,69.9366,69.9646,9293.0
2022-04-07 11:40:00,75.06,75.12,75.03,75.04,11452.0,69.9646,70.0205,69.9366,69.9459,11452.0
2022-04-07 11:45:00,75.02,75.02,74.68,74.72,6922.0,69.9273,69.9273,69.6104,69.6477,6922.0
2022-04-07 11:50:00,74.6,74.91,74.57,74.85,9666.0,69.5358,69.8248,69.5078,69.7688,9666.0
2022-04-07 11:55:00,74.85,75.02,74.85,74.95,6191.0,69.7688,69.9273,69.7688,69.8621,6191.0
2022-04-07 12:00:00,74.94,74.94,74.81,74.81,5604.0,69.8527,69.8527,69.7316,69.7316,5604.0
2022-04-07 12:05:00,74.83,74.87,74.79,74.82,4941.0,69.7502,69.7875,69.7129,69.7409,4941.0
2022-04-07 12:10:00,74.81,74.89,74.62,74.75,5268.0,69.7316,69.8061,69.5545,69.6756,5268.0
2022-04-07 12:15:00,74.72,74.79,74.67,74.79,3345.0,69.6477,69.7129,69.6011,69.7129,3345.0
2022-04-07 12:20:00,74.74,74.74,74.57,74.64,6323.0,69.6663,69.6663,69.5078,69.5731,6323.0
2022-04-07 12:25:00,74.59,74.61,74.44,74.54,5519.0,69.5265,69.5451,69.3867,69.4799,5519.0
2022-04-07 12:30:00,74.54,74.61,74.48,74.49,4478.0,69.4799,69.5451,69.424,69.4333,4478.0
2022-04-07 12:35:00,74.46,74.69,74.43,74.6,9845.0,69.4053,69.6197,69.3774,69.5358,9845.0
2022-04-07 12:40:00,74.61,74.73,74.6,74.65,5937.0,69.5451,69.657,69.5358,69.5824,5937.0
2022-04-07 12:45:00,74.64,74.77,74.63,74.65,5205.0,69.5731,69.6943,69.5638,69.5824,5205.0
2022-04-07 12:50:00,74.65,74.69,74.6,74.6,4296.0,69.5824,69.6197,69.5358,69.5358,4296.0
2022-04-07 12:55:00,74.59,74.78,74.59,74.78,6922.0,69.5265,69.7036,69.5265,69.7036,6922.0
2022-04-07 13:00:00,74.76,74.93,74.72,74.9,6306.0,69.6849,69.8434,69.6477,69.8154,6306.0
2022-04-07 13:05:00,74.88,74.88,74.73,74.76,5190.0,69.7968,69.7968,69.657,69.6849,5190.0
2022-04-07 13:10:00,74.73,74.84,74.71,74.83,6742.0,69.657,69.7595,69.6383,69.7502,6742.0
2022-04-07 13:15:00,74.82,74.89,74.81,74.84,5539.0,69.7409,69.8061,69.7316,69.7595,5539.0
2022-04-07 13:20:00,74.84,74.99,74.83,74.9,5764.0,69.7595,69.8993,69.7502,69.8154,5764.0
2022-04-07 13:25:00,74.9,75.06,74.88,75.0,7296.0,69.8154,69.9646,69.7968,69.9087,7296.0
2022-04-07 13:30:00,75.0,75.07,74.86,74.86,5983.0,69.9087,69.9739,69.7782,69.7782,5983.0
2022-04-07 13:35:00,74.86,74.94,74.82,74.94,6508.0,69.7782,69.8527,69.7409,69.8527,6508.0
2022-04-07 13:40:00,74.92,74.96,74.84,74.87,5619.0,69.8341,69.8714,69.7595,69.7875,5619.0
2022-04-07 13:45:00,74.87,74.87,74.75,74.81,9664.0,69.7875,69.7875,69.6756,69.7316,9664.0
2022-04-07 13:50:00,74.79,74.81,74.68,74.73,15476.0,69.7129,69.7316,69.6104,69.657,15476.0
2022-04-07 13:55:00,74.7,74.85,74.7,74.85,22124.0,69.629,69.7688,69.629,69.7688,22124.0
2022-04-07 14:00:00,74.92,75.05,74.88,75.05,10381.0,69.8341,69.9553,69.7968,69.9553,10381.0
2022-04-07 14:05:00,75.03,75.09,74.98,75.07,14236.0,69.9366,69.9925,69.89,69.9739,14236.0
2022-04-07 14:10:00,75.06,75.2,75.04,75.17,6345.0,69.9646,70.0951,69.9459,70.0671,6345.0
2022-04-07 14:15:00,75.17,75.18,75.09,75.12,9904.0,70.0671,70.0764,69.9925,70.0205,9904.0
2022-04-07 14:20:00,75.12,75.28,75.11,75.2,11652.0,70.0205,70.1696,70.0112,70.0951,11652.0
2022-04-07 14:25:00,75.22,75.35,75.2,75.2,12076.0,70.1137,70.2349,70.0951,70.0951,12076.0
2022-04-07 14:30:00,75.2,75.42,75.2,75.38,7818.0,70.0951,70.3001,70.0951,70.2629,7818.0
2022-04-07 14:35:00,75.41,75.53,75.36,75.53,8218.0,70.2908,70.4027,70.2442,70.4027,8218.0
2022-04-07 14:40:00,75.52,75.52,75.39,75.48,8341.0,70.3934,70.3934,70.2722,70.3561,8341.0
2022-04-07 14:45:00,75.48,75.66,75.47,75.65,8786.0,70.3561,70.5239,70.3468,70.5145,8786.0
2022-04-07 14:50:00,75.65,75.73,75.62,75.69,10423.0,70.5145,70.5891,70.4866,70.5518,10423.0
2022-04-07 14:55:00,75.7,75.71,75.51,75.61,9562.0,70.5611,70.5705,70.384,70.4772,9562.0
2022-04-07 15:00:00,75.56,75.75,75.54,75.75,10422.0,70.4306,70.6077,70.412,70.6077,10422.0
2022-04-07 15:05:00,75.73,75.84,75.71,75.82,7294.0,70.5891,70.6916,70.5705,70.673,7294.0
2022-04-07 15:10:00,75.79,75.9,75.79,75.88,4242.0,70.645,70.7476,70.645,70.7289,4242.0
2022-04-07 15:15:00,75.88,75.92,75.84,75.86,10844.0,70.7289,70.7662,70.6916,70.7103,10844.0
2022-04-07 15:20:00,75.83,75.87,75.74,75.79,10788.0,70.6823,70.7196,70.5984,70.645,10788.0
2022-04-07 15:25:00,75.83,75.85,75.73,75.84,8357.0,70.6823,70.701,70.5891,70.6916,8357.0
2022-04-07 15:30:00,75.83,75.96,75.8,75.96,14546.0,70.6823,70.8035,70.6543,70.8035,14546.0
2022-04-07 15:35:00,75.98,76.09,75.92,76.08,18154.0,70.8221,70.9247,70.7662,70.9153,18154.0
2022-04-07 15:40:00,76.09,76.17,76.07,76.16,16325.0,70.9247,70.9992,70.906,70.9899,16325.0
2022-04-07 15:45:00,76.15,76.24,76.0,76.09,30619.0,70.9806,71.0645,70.8408,70.9247,30619.0
2022-04-07 15:50:00,76.08,76.08,75.93,75.95,39716.0,70.9153,70.9153,70.7755,70.7942,39716.0
2022-04-07 15:55:00,75.94,75.98,75.83,75.89,75131.0,70.7848,70.8221,70.6823,70.7382,75131.0
2022-04-08 09:30:00,76.19,76.63,75.91,76.44,21533.0,71.0179,71.428,70.7569,71.2509,21533.0
2022-04-08 09:35:00,76.55,76.7,76.38,76.42,24770.0,71.3534,71.4933,71.195,71.2323,24770.0
2022-04-08 09:40:00,76.4,76.45,76.15,76.21,4435.0,71.2136,71.2602,70.9806,71.0365,4435.0
2022-04-08 09:45:00,76.2,76.33,76.06,76.19,4200.0,71.0272,71.1484,70.8967,71.0179,4200.0
2022-04-08 09:50:00,76.18,76.31,75.97,75.99,7868.0,71.0086,71.1297,70.8128,70.8315,7868.0
2022-04-08 09:55:00,76.0,76.19,76.0,76.13,4617.0,70.8408,71.0179,70.8408,70.9619,4617.0
2022-04-08 10:00:00,76.14,76.21,76.03,76.12,7998.0,70.9713,71.0365,70.8687,70.9526,7998.0
2022-04-08 10:05:00,76.1,76.22,76.06,76.22,7913.0,70.934,71.0458,70.8967,71.0458,7913.0
2022-04-08 10:10:00,76.21,76.21,76.06,76.06,3714.0,71.0365,71.0365,70.8967,70.8967,3714.0
2022-04-08 10:15:00,76.03,76.03,75.72,75.84,6707.0,70.8687,70.8687,70.5798,70.6916,6707.0
2022-04-08 10:20:00,75.87,76.15,75.87,76.15,5092.0,70.7196,70.9806,70.7196,70.9806,5092.0
2022-04-08 10:25:00,76.16,76.16,75.98,76.12,5187.0,70.9899,70.9899,70.8221,70.9526,5187.0
2022-04-08 10:30:00,76.13,76.22,76.08,76.16,6498.0,70.9619,71.0458,70.9153,70.9899,6498.0
2022-04-08 10:35:00,76.17,76.34,76.17,76.34,3473.0,70.9992,71.1577,70.9992,71.1577,3473.0
2022-04-08 10:40:00,76.31,76.51,76.31,76.5,7923.0,71.1297,71.3162,71.1297,71.3068,7923.0
2022-04-08 10:45:00,76.49,76.52,76.29,76.33,10576.0,71.2975,71.3255,71.1111,71.1484,10576.0
2022-04-08 10:50:00,76.35,76.63,76.35,76.6,25774.0,71.167,71.428,71.167,71.4,25774.0
2022-04-08 10:55:00,76.62,76.65,76.56,76.62,18097.0,71.4187,71.4466,71.3628,71.4187,18097.0
2022-04-08 11:00:00,76.61,76.7,76.56,76.66,14591.0,71.4094,71.4933,71.3628,71.456,14591.0
2022-04-08 11:05:00,76.68,76.7,76.62,76.68,13514.0,71.4746,71.4933,71.4187,71.4746,13514.0
2022-04-08 11:10:00,76.67,76.82,76.67,76.78,16705.0,71.4653,71.6051,71.4653,71.5678,16705.0
2022-04-08 11:15:00,76.78,76.8,76.59,76.69,10414.0,71.5678,71.5865,71.3907,71.4839,10414.0
2022-04-08 11:20:00,76.61,76.78,76.61,76.72,9163.0,71.4094,71.5678,71.4094,71.5119,9163.0
2022-04-08 11:25:00,76.73,76.91,76.73,76.82,5394.0,71.5212,71.689,71.5212,71.6051,5394.0
2022-04-08 11:30:00,76.81,76.94,76.81,76.89,6056.0,71.5958,71.717,71.5958,71.6704,6056.0
2022-04-08 11:35:00,76.93,77.1,76.93,76.95,6281.0,71.7076,71.8661,71.7076,71.7263,6281.0
2022-04-08 11:40:00,76.89,77.01,76.86,76.87,7528.0,71.6704,71.7822,71.6424,71.6517,7528.0
2022-04-08 11:45:00,76.89,76.97,76.75,76.78,5514.0,71.6704,71.7449,71.5399,71.5678,5514.0
2022-04-08 11:50:00,76.79,76.94,76.77,76.81,8361.0,71.5771,71.717,71.5585,71.5958,8361.0
2022-04-08 11:55:00,76.76,76.88,76.76,76.83,3349.0,71.5492,71.661,71.5492,71.6144,3349.0
2022-04-08 12:00:00,76.8,76.82,76.77,76.82,2860.0,71.5865,71.6051,71.5585,71.6051,2860.0
2022-04-08 12:05:00,76.84,76.95,76.8,76.95,15109.0,71.6237,71.7263,71.5865,71.7263,15109.0
2022-04-08 12:10:00,77.02,77.02,76.78,76.9,9040.0,71.7915,71.7915,71.5678,71.6797,9040.0
2022-04-08 12:15:00,76.9,77.03,76.9,76.98,6307.0,71.6797,71.8009,71.6797,71.7542,6307.0
2022-04-08 12:20:00,77.0,77.05,76.93,77.03,4911.0,71.7729,71.8195,71.7076,71.8009,4911.0
2022-04-08 12:25:00,77.04,77.2,77.04,77.17,7766.0,71.8102,71.9593,71.8102,71.9313,7766.0
2022-04-08 12:30:00,77.2,77.2,76.99,77.0,3967.0,71.9593,71.9593,71.7636,71.7729,3967.0
2022-04-08 12:35:00,76.99,77.08,76.97,76.98,3451.0,71.7636,71.8475,71.7449,71.7542,3451.0
2022-04-08 12:40:00,76.99,77.14,76.96,77.08,17928.0,71.7636,71.9034,71.7356,71.8475,17928.0
2022-04-08 12:45:00,77.1,77.21,77.08,77.19,9805.0,71.8661,71.9686,71.8475,71.95,9805.0
2022-04-08 12:50:00,77.18,77.34,77.17,77.29,7464.0,71.9407,72.0898,71.9313,72.0432,7464.0
2022-04-08 12:55:00,77.26,77.34,77.23,77.23,7859.0,72.0152,72.0898,71.9873,71.9873,7859.0
2022-04-08 13:00:00,77.21,77.29,77.21,77.28,5594.0,71.9686,72.0432,71.9686,72.0339,5594.0
2022-04-08 13:05:00,77.27,77.28,77.16,77.16,3303.0,72.0246,72.0339,71.922,71.922,3303.0
2022-04-08 13:10:00,77.15,77.24,77.1,77.1,4029.0,71.9127,71.9966,71.8661,71.8661,4029.0
2022-04-08 13:15:00,77.09,77.09,77.0,77.02,5324.0,71.8568,71.8568,71.7729,71.7915,5324.0
2022-04-08 13:20:00,77.03,77.06,76.94,76.99,12476.0,71.8009,71.8288,71.717,71.7636,12476.0
2022-04-08 13:25:00,76.99,77.05,76.99,77.0,6263.0,71.7636,71.8195,71.7636,71.7729,6263.0
2022-04-08 13:30:00,76.97,77.04,76.91,76.97,3975.0,71.7449,71.8102,71.689,71.7449,3975.0
2022-04-08 13:35:00,76.95,77.06,76.95,77.05,5486.0,71.7263,71.8288,71.7263,71.8195,5486.0
2022-04-08 13:40:00,77.04,77.06,76.98,77.01,7140.0,71.8102,71.8288,71.7542,71.7822,7140.0
2022-04-08 13:45:00,76.99,77.03,76.98,76.99,2440.0,71.7636,71.8009,71.7542,71.7636,2440.0
2022-04-08 13:50:00,77.0,77.06,76.97,76.97,3896.0,71.7729,71.8288,71.7449,71.7449,3896.0
2022-04-08 13:55:00,76.97,76.99,76.93,76.96,4275.0,71.7449,71.7636,71.7076,71.7356,4275.0
2022-04-08 14:00:00,76.95,77.08,76.95,77.05,10899.0,71.7263,71.8475,71.7263,71.8195,10899.0
2022-04-08 14:05:00,77.05,77.16,77.05,77.16,4119.0,71.8195,71.922,71.8195,71.922,4119.0
2022-04-08 14:10:00,77.21,77.22,77.1,77.11,5426.0,71.9686,71.978,71.8661,71.8754,5426.0
2022-04-08 14:15:00,77.05,77.07,76.92,76.94,9855.0,71.8195,71.8381,71.6983,71.717,9855.0
2022-04-08 14:20:00,76.95,77.06,76.95,76.98,7426.0,71.7263,71.8288,71.7263,71.7542,7426.0
2022-04-08 14:25:00,76.96,77.07,76.91,76.95,9456.0,71.7356,71.8381,71.689,71.7263,9456.0
2022-04-08 14:30:00,76.95,76.99,76.85,76.98,4110.0,71.7263,71.7636,71.6331,71.7542,4110.0
2022-04-08 14:35:00,76.98,77.01,76.91,76.99,4841.0,71.7542,71.7822,71.689,71.7636,4841.0
2022-04-08 14:40:00,76.99,77.01,76.95,76.97,15343.0,71.7636,71.7822,71.7263,71.7449,15343.0
2022-04-08 14:45:00,76.97,77.07,76.97,77.07,4429.0,71.7449,71.8381,71.7449,71.8381,4429.0
2022-04-08 14:50:00,77.06,77.07,77.03,77.03,12451.0,71.8288,71.8381,71.8009,71.8009,12451.0
2022-04-08 14:55:00,77.03,77.16,77.01,77.14,11782.0,71.8009,71.922,71.7822,71.9034,11782.0
2022-04-08 15:00:00,77.12,77.19,77.07,77.19,8558.0,71.8847,71.95,71.8381,71.95,8558.0
2022-04-08 15:05:00,77.18,77.32,77.16,77.25,13548.0,71.9407,72.0712,71.922,72.0059,13548.0
2022-04-08 15:10:00,77.26,77.3,77.21,77.29,12784.0,72.0152,72.0525,71.9686,72.0432,12784.0
2022-04-08 15:15:00,77.26,77.3,77.14,77.15,5506.0,72.0152,72.0525,71.9034,71.9127,5506.0
2022-04-08 15:20:00,77.13,77.27,77.13,77.27,9557.0,71.8941,72.0246,71.8941,72.0246,9557.0
2022-04-08 15:25:00,77.3,77.42,77.3,77.39,12124.0,72.0525,72.1644,72.0525,72.1364,12124.0
2022-04-08 15:30:00,77.37,77.38,77.29,77.33,11671.0,72.1178,72.1271,72.0432,72.0805,11671.0
2022-04-08 15:35:00,77.33,77.42,77.31,77.38,13630.0,72.0805,72.1644,72.0618,72.1271,13630.0
2022-04-08 15:40:00,77.36,77.55,77.36,77.48,16123.0,72.1084,72.2856,72.1084,72.2203,16123.0
2022-04-08 15:45:00,77.49,77.58,77.46,77.47,24002.0,72.2296,72.3135,72.2017,72.211,24002.0
2022-04-08 15:50:00,77.47,77.51,77.23,77.23,31715.0,72.211,72.2483,71.9873,71.9873,31715.0
2022-04-08 15:55:00,77.24,77.36,77.1,77.27,151239.0,71.9966,72.1084,71.8661,72.0246,151239.0
2022-04-11 09:30:00,77.0,77.04,76.06,76.13,33177.0,71.7729,71.8102,70.8967,70.9619,33177.0
2022-04-11 09:35:00,76.13,76.29,75.62,75.66,27347.0,70.9619,71.1111,70.4866,70.5239,27347.0
2022-04-11 09:40:00,75.62,75.64,75.3,75.31,9638.0,70.4866,70.5052,70.1883,70.1976,9638.0
2022-04-11 09:45:00,75.34,75.64,75.26,75.59,6442.0,70.2256,70.5052,70.151,70.4586,6442.0
2022-04-11 09:50:00,75.64,75.74,75.51,75.54,5496.0,70.5052,70.5984,70.384,70.412,5496.0
2022-04-11 09:55:00,75.59,75.89,75.59,75.89,4671.0,70.4586,70.7382,70.4586,70.7382,4671.0
2022-04-11 10:00:00,75.86,75.93,75.68,75.84,11414.0,70.7103,70.7755,70.5425,70.6916,11414.0
2022-04-11 10:05:00,75.9,76.22,75.85,76.02,8780.0,70.7476,71.0458,70.701,70.8594,8780.0
2022-04-11 10:10:00,76.1,76.4,76.06,76.32,15278.0,70.934,71.2136,70.8967,71.139,15278.0
2022-04-11 10:15:00,76.25,76.44,76.2,76.42,5558.0,71.0738,71.2509,71.0272,71.2323,5558.0
2022-04-11 10:20:00,76.35,76.54,76.35,76.42,3930.0,71.167,71.3441,71.167,71.2323,3930.0
2022-04-11 10:25:00,76.38,76.38,76.19,76.37,6785.0,71.195,71.195,71.0179,71.1857,6785.0
2022-04-11 10:30:00,76.3,76.48,76.15,76.21,4970.0,71.1204,71.2882,70.9806,71.0365,4970.0
2022-04-11 10:35:00,76.19,76.24,75.92,75.95,5312.0,71.0179,71.0645,70.7662,70.7942,5312.0
2022-04-11 10:40:00,75.98,76.07,75.91,76.05,7271.0,70.8221,70.906,70.7569,70.8874,7271.0
2022-04-11 10:45:00,76.08,76.33,76.02,76.24,4929.0,70.9153,71.1484,70.8594,71.0645,4929.0
2022-04-11 10:50:00,76.24,76.47,76.24,76.42,3527.0,71.0645,71.2789,71.0645,71.2323,3527.0
2022-04-11 10:55:00,76.42,76.45,76.3,76.45,4680.0,71.2323,71.2602,71.1204,71.2602,4680.0
2022-04-11 11:00:00,76.45,76.82,76.42,76.76,5569.0,71.2602,71.6051,71.2323,71.5492,5569.0
2022-04-11 11:05:00,76.74,76.77,76.54,76.54,3086.0,71.5305,71.5585,71.3441,71.3441,3086.0
2022-04-11 11:10:00,76.53,76.71,76.47,76.52,5905.0,71.3348,71.5026,71.2789,71.3255,5905.0
2022-04-11 11:15:00,76.5,76.5,76.37,76.42,6428.0,71.3068,71.3068,71.1857,71.2323,6428.0
2022-04-11 11:20:00,76.44,76.44,76.25,76.36,9404.0,71.2509,71.2509,71.0738,71.1763,9404.0
2022-04-11 11:25:00,76.36,76.41,76.34,76.34,2420.0,71.1763,71.2229,71.1577,71.1577,2420.0
2022-04-11 11:30:00,76.31,76.34,76.1,76.15,7156.0,71.1297,71.1577,70.934,70.9806,7156.0
2022-04-11 11:35:00,76.15,76.22,76.07,76.07,4207.0,70.9806,71.0458,70.906,70.906,4207.0
2022-04-11 11:40:00,76.02,76.18,76.01,76.17,5463.0,70.8594,71.0086,70.8501,70.9992,5463.0
2022-04-11 11:45:00,76.2,76.21,76.08,76.15,6918.0,71.0272,71.0365,70.9153,70.9806,6918.0
2022-04-11 11:50:00,76.11,76.11,75.92,76.02,9208.0,70.9433,70.9433,70.7662,70.8594,9208.0
2022-04-11 11:55:00,76.01,76.04,75.89,75.89,12037.0,70.8501,70.8781,70.7382,70.7382,12037.0
2022-04-11 12:00:00,75.84,75.9,75.7,75.7,11931.0,70.6916,70.7476,70.5611,70.5611,11931.0
2022-04-11 12:05:00,75.71,75.82,75.7,75.82,10532.0,70.5705,70.673,70.5611,70.673,10532.0
2022-04-11 12:10:00,75.76,75.93,75.74,75.88,4984.0,70.6171,70.7755,70.5984,70.7289,4984.0
2022-04-11 12:15:00,75.86,75.88,75.8,75.86,4307.0,70.7103,70.7289,70.6543,70.7103,4307.0
2022-04-11 12:20:00,75.83,75.83,75.58,75.64,40724.0,70.6823,70.6823,70.4493,70.5052,40724.0
2022-04-11 12:25:00,75.64,75.65,75.49,75.49,10472.0,70.5052,70.5145,70.3654,70.3654,10472.0
2022-04-11 12:30:00,75.5,75.8,75.49,75.73,6450.0,70.3747,70.6543,70.3654,70.5891,6450.0
2022-04-11 12:35:00,75.75,75.81,75.69,75.76,7431.0,70.6077,70.6637,70.5518,70.6171,7431.0
2022-04-11 12:40:00,75.72,75.73,75.6,75.64,5138.0,70.5798,70.5891,70.4679,70.5052,5138.0
2022-04-11 12:45:00,75.63,75.72,75.62,75.65,6856.0,70.4959,70.5798,70.4866,70.5145,6856.0
2022-04-11 12:50:00,75.65,75.65,75.47,75.47,7874.0,70.5145,70.5145,70.3468,70.3468,7874.0
2022-04-11 12:55:00,75.45,75.53,75.39,75.46,5346.0,70.3281,70.4027,70.2722,70.3374,5346.0
2022-04-11 13:00:00,75.47,75.7,75.47,75.65,3122.0,70.3468,70.5611,70.3468,70.5145,3122.0
2022-04-11 13:05:00,75.63,75.72,75.62,75.63,4166.0,70.4959,70.5798,70.4866,70.4959,4166.0
2022-04-11 13:10:00,75.62,75.66,75.48,75.56,4776.0,70.4866,70.5239,70.3561,70.4306,4776.0
2022-04-11 13:15:00,75.55,75.55,75.4,75.49,3196.0,70.4213,70.4213,70.2815,70.3654,3196.0
2022-04-11 13:20:00,75.51,75.55,75.47,75.51,13173.0,70.384,70.4213,70.3468,70.384,13173.0
2022-04-11 13:25:00,75.53,75.68,75.53,75.6,5677.0,70.4027,70.5425,70.4027,70.4679,5677.0
2022-04-11 13:30:00,75.62,75.74,75.6,75.74,5815.0,70.4866,70.5984,70.4679,70.5984,5815.0
2022-04-11 13:35:00,75.76,75.77,75.66,75.74,8493.0,70.6171,70.6264,70.5239,70.5984,8493.0
2022-04-11 13:40:00,75.73,75.93,75.73,75.9,16142.0,70.5891,70.7755,70.5891,70.7476,16142.0
2022-04-11 13:45:00,75.92,76.01,75.9,75.92,5322.0,70.7662,70.8501,70.7476,70.7662,5322.0
2022-04-11 13:50:00,75.9,76.14,75.88,76.1,12365.0,70.7476,70.9713,70.7289,70.934,12365.0
2022-04-11 13:55:00,76.09,76.27,76.06,76.25,12218.0,70.9247,71.0924,70.8967,71.0738,12218.0
2022-04-11 14:00:00,76.28,76.3,76.19,76.19,8318.0,71.1018,71.1204,71.0179,71.0179,8318.0
2022-04-11 14:05:00,76.2,76.26,76.19,76.21,7189.0,71.0272,71.0831,71.0179,71.0365,7189.0
2022-04-11 14:10:00,76.19,76.28,76.19,76.24,5661.0,71.0179,71.1018,71.0179,71.0645,5661.0
2022-04-11 14:15:00,76.17,76.19,76.02,76.02,5235.0,70.9992,71.0179,70.8594,70.8594,5235.0
2022-04-11 14:20:00,76.02,76.14,75.97,76.05,7381.0,70.8594,70.9713,70.8128,70.8874,7381.0
2022-04-11 14:25:00,76.06,76.17,76.06,76.16,4919.0,70.8967,70.9992,70.8967,70.9899,4919.0
2022-04-11 14:30:00,76.17,76.26,76.12,76.26,5294.0,70.9992,71.0831,70.9526,71.0831,5294.0
2022-04-11 14:35:00,76.27,76.35,76.21,76.34,6204.0,71.0924,71.167,71.0365,71.1577,6204.0
2022-04-11 14:40:00,76.38,76.41,76.32,76.41,6004.0,71.195,71.2229,71.139,71.2229,6004.0
2022-04-11 14:45:00,76.4,76.46,76.29,76.31,8106.0,71.2136,71.2695,71.1111,71.1297,8106.0
2022-04-11 14:50:00,76.33,76.4,76.29,76.31,5243.0,71.1484,71.2136,71.1111,71.1297,5243.0
2022-04-11 14:55:00,76.33,76.44,76.32,76.39,18303.0,71.1484,71.2509,71.139,71.2043,18303.0
2022-04-11 15:00:00,76.41,76.54,76.37,76.37,6304.0,71.2229,71.3441,71.1857,71.1857,6304.0
2022-04-11 15:05:00,76.34,76.41,76.3,76.4,5336.0,71.1577,71.2229,71.1204,71.2136,5336.0
2022-04-11 15:10:00,76.41,76.47,76.34,76.34,5840.0,71.2229,71.2789,71.1577,71.1577,5840.0
2022-04-11 15:15:00,76.33,76.36,76.27,76.27,9424.0,71.1484,71.1763,71.0924,71.0924,9424.0
2022-04-11 15:20:00,76.3,76.33,76.17,76.18,8580.0,71.1204,71.1484,70.9992,71.0086,8580.0
2022-04-11 15:25:00,76.17,76.18,76.02,76.08,5430.0,70.9992,71.0086,70.8594,70.9153,5430.0
2022-04-11 15:30:00,76.06,76.1,76.0,76.06,9327.0,70.8967,70.934,70.8408,70.8967,9327.0
2022-04-11 15:35:00,76.05,76.05,75.99,76.0,7969.0,70.8874,70.8874,70.8315,70.8408,7969.0
2022-04-11 15:40:00,76.01,76.06,75.95,76.02,18894.0,70.8501,70.8967,70.7942,70.8594,18894.0
2022-04-11 15:45:00,76.01,76.01,75.84,75.84,23352.0,70.8501,70.8501,70.6916,70.6916,23352.0
2022-04-11 15:50:00,75.8,75.89,75.79,75.84,32669.0,70.6543,70.7382,70.645,70.6916,32669.0
2022-04-11 15:55:00,75.82,75.86,75.71,75.78,80796.0,70.673,70.7103,70.5705,70.6357,80796.0
2022-04-12 09:30:00,76.8,77.2,76.7,76.83,23812.0,71.5865,71.9593,71.4933,71.6144,23812.0
2022-04-12 09:35:00,76.81,77.33,76.75,77.32,18145.0,71.5958,72.0805,71.5399,72.0712,18145.0
2022-04-12 09:40:00,77.38,77.61,77.38,77.53,8072.0,72.1271,72.3415,72.1271,72.2669,8072.0
2022-04-12 09:45:00,77.42,77.47,77.19,77.39,8762.0,72.1644,72.211,71.95,72.1364,8762.0
2022-04-12 09:50:00,77.39,77.64,77.31,77.62,4659.0,72.1364,72.3694,72.0618,72.3508,4659.0
2022-04-12 09:55:00,77.55,77.7,77.41,77.6,6210.0,72.2856,72.4254,72.1551,72.3322,6210.0
2022-04-12 10:00:00,77.56,77.59,77.37,77.48,9107.0,72.2949,72.3228,72.1178,72.2203,9107.0
2022-04-12 10:05:00,77.45,77.48,77.22,77.28,3000.0,72.1923,72.2203,71.978,72.0339,3000.0
2022-04-12 10:10:00,77.24,77.24,76.95,77.09,8984.0,71.9966,71.9966,71.7263,71.8568,8984.0
2022-04-12 10:15:00,77.13,77.25,77.12,77.16,6428.0,71.8941,72.0059,71.8847,71.922,6428.0
2022-04-12 10:20:00,77.12,77.26,76.98,77.03,5019.0,71.8847,72.0152,71.7542,71.8009,5019.0
2022-04-12 10:25:00,77.08,77.09,76.82,76.98,18028.0,71.8475,71.8568,71.6051,71.7542,18028.0
2022-04-12 10:30:00,77.01,77.49,77.01,77.48,11368.0,71.7822,72.2296,71.7822,72.2203,11368.0
2022-04-12 10:35:00,77.5,77.54,77.38,77.39,3664.0,72.2389,72.2762,72.1271,72.1364,3664.0
2022-04-12 10:40:00,77.41,77.52,77.37,77.43,8396.0,72.1551,72.2576,72.1178,72.1737,8396.0
2022-04-12 10:45:00,77.42,77.65,77.42,77.64,11879.0,72.1644,72.3788,72.1644,72.3694,11879.0
2022-04-12 10:50:00,77.68,77.71,77.58,77.58,4325.0,72.4067,72.4347,72.3135,72.3135,4325.0
2022-04-12 10:55:00,77.56,77.65,77.47,77.47,25703.0,72.2949,72.3788,72.211,72.211,25703.0
2022-04-12 11:00:00,77.47,77.74,77.37,77.73,15964.0,72.211,72.4627,72.1178,72.4533,15964.0
2022-04-12 11:05:00,77.72,77.78,77.68,77.75,7690.0,72.444,72.4999,72.4067,72.472,7690.0
2022-04-12 11:10:00,77.73,77.75,77.57,77.62,8681.0,72.4533,72.472,72.3042,72.3508,8681.0
2022-04-12 11:15:00,77.64,77.74,77.57,77.74,8869.0,72.3694,72.4627,72.3042,72.4627,8869.0
2022-04-12 11:20:00,77.76,77.89,77.74,77.84,5072.0,72.4813,72.6025,72.4627,72.5559,5072.0
2022-04-12 11:25:00,77.86,77.91,77.8,77.84,11272.0,72.5745,72.6211,72.5186,72.5559,11272.0
2022-04-12 11:30:00,77.8,77.92,77.8,77.82,15632.0,72.5186,72.6304,72.5186,72.5372,15632.0
2022-04-12 11:35:00,77.85,77.96,77.8,77.96,4703.0,72.5652,72.6677,72.5186,72.6677,4703.0
2022-04-12 11:40:00,77.92,78.04,77.9,78.02,22277.0,72.6304,72.7423,72.6118,72.7236,22277.0
2022-04-12 11:45:00,78.04,78.04,77.88,77.98,6127.0,72.7423,72.7423,72.5931,72.6864,6127.0
2022-04-12 11:50:00,77.98,78.01,77.92,77.94,4104.0,72.6864,72.7143,72.6304,72.6491,4104.0
2022-04-12 11:55:00,77.96,77.99,77.89,77.91,4991.0,72.6677,72.6957,72.6025,72.6211,4991.0
2022-04-12 12:00:00,77.9,77.95,77.82,77.83,3974.0,72.6118,72.6584,72.5372,72.5465,3974.0
2022-04-12 12:05:00,77.82,77.93,77.82,77.88,11487.0,72.5372,72.6398,72.5372,72.5931,11487.0
2022-04-12 12:10:00,77.91,77.92,77.85,77.9,15387.0,72.6211,72.6304,72.5652,72.6118,15387.0
2022-04-12 12:15:00,77.92,77.97,77.88,77.88,3980.0,72.6304,72.677,72.5931,72.5931,3980.0
2022-04-12 12:20:00,77.85,77.88,77.77,77.79,22757.0,72.5652,72.5931,72.4906,72.5093,22757.0
2022-04-12 12:25:00,77.74,77.77,77.67,77.76,17617.0,72.4627,72.4906,72.3974,72.4813,17617.0
2022-04-12 12:30:00,77.76,77.93,77.72,77.85,6201.0,72.4813,72.6398,72.444,72.5652,6201.0
2022-04-12 12:35:00,77.83,77.96,77.83,77.92,2772.0,72.5465,72.6677,72.5465,72.6304,2772.0
2022-04-12 12:40:00,77.9,77.92,77.58,77.58,4823.0,72.6118,72.6304,72.3135,72.3135,4823.0
2022-04-12 12:45:00,77.59,77.62,77.51,77.62,3983.0,72.3228,72.3508,72.2483,72.3508,3983.0
2022-04-12 12:50:00,77.64,77.68,77.6,77.61,2294.0,72.3694,72.4067,72.3322,72.3415,2294.0
2022-04-12 12:55:00,77.61,77.7,77.6,77.67,3981.0,72.3415,72.4254,72.3322,72.3974,3981.0
2022-04-12 13:00:00,77.64,77.71,77.53,77.56,3862.0,72.3694,72.4347,72.2669,72.2949,3862.0
2022-04-12 13:05:00,77.57,77.74,77.57,77.64,2944.0,72.3042,72.4627,72.3042,72.3694,2944.0
2022-04-12 13:10:00,77.63,77.82,77.63,77.73,5175.0,72.3601,72.5372,72.3601,72.4533,5175.0
2022-04-12 13:15:00,77.79,77.83,77.73,77.83,2880.0,72.5093,72.5465,72.4533,72.5465,2880.0
2022-04-12 13:20:00,77.83,77.89,77.74,77.77,6194.0,72.5465,72.6025,72.4627,72.4906,6194.0
2022-04-12 13:25:00,77.77,77.8,77.6,77.62,5543.0,72.4906,72.5186,72.3322,72.3508,5543.0
2022-04-12 13:30:00,77.61,77.61,77.48,77.57,5928.0,72.3415,72.3415,72.2203,72.3042,5928.0
2022-04-12 13:35:00,77.53,77.53,77.43,77.43,4951.0,72.2669,72.2669,72.1737,72.1737,4951.0
2022-04-12 13:40:00,77.42,77.5,77.4,77.44,2943.0,72.1644,72.2389,72.1457,72.183,2943.0
2022-04-12 13:45:00,77.38,77.45,77.33,77.44,3574.0,72.1271,72.1923,72.0805,72.183,3574.0
2022-04-12 13:50:00,77.44,77.45,77.32,77.36,5764.0,72.183,72.1923,72.0712,72.1084,5764.0
2022-04-12 13:55:00,77.26,77.33,77.16,77.33,4362.0,72.0152,72.0805,71.922,72.0805,4362.0
2022-04-12 14:00:00,77.23,77.41,77.2,77.39,5633.0,71.9873,72.1551,71.9593,72.1364,5633.0
2022-04-12 14:05:00,77.37,77.45,77.31,77.41,4174.0,72.1178,72.1923,72.0618,72.1551,4174.0
2022-04-12 14:10:00,77.44,77.48,77.38,77.4,2528.0,72.183,72.2203,72.1271,72.1457,2528.0
2022-04-12 14:15:00,77.38,77.46,77.37,77.45,5676.0,72.1271,72.2017,72.1178,72.1923,5676.0
2022-04-12 14:20:00,77.5,77.55,77.46,77.51,3516.0,72.2389,72.2856,72.2017,72.2483,3516.0
2022-04-12 14:25:00,77.48,77.56,77.44,77.46,4196.0,72.2203,72.2949,72.183,72.2017,4196.0
2022-04-12 14:30:00,77.46,77.53,77.38,77.5,7550.0,72.2017,72.2669,72.1271,72.2389,7550.0
2022-04-12 14:35:00,77.52,77.63,77.49,77.56,3981.0,72.2576,72.3601,72.2296,72.2949,3981.0
2022-04-12 14:40:00,77.54,77.55,77.31,77.31,4626.0,72.2762,72.2856,72.0618,72.0618,4626.0
2022-04-12 14:45:00,77.32,77.46,77.32,77.43,3956.0,72.0712,72.2017,72.0712,72.1737,3956.0
2022-04-12 14:50:00,77.43,77.44,77.25,77.36,7546.0,72.1737,72.183,72.0059,72.1084,7546.0
2022-04-12 14:55:00,77.34,77.38,77.28,77.38,5372.0,72.0898,72.1271,72.0339,72.1271,5372.0
2022-04-12 15:00:00,77.38,77.44,77.27,77.3,4675.0,72.1271,72.183,72.0246,72.0525,4675.0
2022-04-12 15:05:00,77.29,77.36,77.16,77.16,5055.0,72.0432,72.1084,71.922,71.922,5055.0
2022-04-12 15:10:00,77.18,77.28,77.14,77.28,8722.0,71.9407,72.0339,71.9034,72.0339,8722.0
2022-04-12 15:15:00,77.25,77.34,77.21,77.33,6487.0,72.0059,72.0898,71.9686,72.0805,6487.0
2022-04-12 15:20:00,77.34,77.37,77.28,77.33,11246.0,72.0898,72.1178,72.0339,72.0805,11246.0
2022-04-12 15:25:00,77.34,77.34,77.1,77.15,10493.0,72.0898,72.0898,71.8661,71.9127,10493.0
2022-04-12 15:30:00,77.12,77.14,77.02,77.07,11131.0,71.8847,71.9034,71.7915,71.8381,11131.0
2022-04-12 15:35:00,77.08,77.2,77.0,77.2,6948.0,71.8475,71.9593,71.7729,71.9593,6948.0
2022-04-12 15:40:00,77.19,77.24,77.04,77.06,15023.0,71.95,71.9966,71.8102,71.8288,15023.0
2022-04-12 15:45:00,77.06,77.11,76.98,77.03,29393.0,71.8288,71.8754,71.7542,71.8009,29393.0
2022-04-12 15:50:00,77.02,77.17,77.0,77.09,43563.0,71.7915,71.9313,71.7729,71.8568,43563.0
2022-04-12 15:55:00,77.09,77.1,76.93,76.93,65812.0,71.8568,71.8661,71.7076,71.7076,65812.0
2022-04-13 09:30:00,77.73,78.05,77.73,77.84,43297.0,72.4533,72.7516,72.4533,72.5559,43297.0
2022-04-13 09:35:00,77.78,77.87,77.63,77.75,5559.0,72.4999,72.5838,72.3601,72.472,5559.0
2022-04-13 09:40:00,77.8,78.13,77.67,77.77,20799.0,72.5186,72.8262,72.3974,72.4906,20799.0
2022-04-13 09:45:00,77.77,77.77,77.43,77.73,8713.0,72.4906,72.4906,72.1737,72.4533,8713.0
2022-04-13 09:50:00,77.76,77.82,77.62,77.75,4564.0,72.4813,72.5372,72.3508,72.472,4564.0
2022-04-13 09:55:00,77.78,77.85,77.61,77.66,5933.0,72.4999,72.5652,72.3415,72.3881,5933.0
2022-04-13 10:00:00,77.67,77.73,77.49,77.72,12697.0,72.3974,72.4533,72.2296,72.444,12697.0
2022-04-13 10:05:00,77.72,77.86,77.72,77.84,11017.0,72.444,72.5745,72.444,72.5559,11017.0
2022-04-13 10:10:00,77.88,77.9,77.55,77.56,8519.0,72.5931,72.6118,72.2856,72.2949,8519.0
2022-04-13 10:15:00,77.61,77.67,77.12,77.17,5739.0,72.3415,72.3974,71.8847,71.9313,5739.0
2022-04-13 10:20:00,77.2,77.33,77.16,77.25,16506.0,71.9593,72.0805,71.922,72.0059,16506.0
2022-04-13 10:25:00,77.25,77.29,77.17,77.2,14442.0,72.0059,72.0432,71.9313,71.9593,14442.0
2022-04-13 10:30:00,77.16,77.44,77.08,77.44,8093.0,71.922,72.183,71.8475,72.183,8093.0
2022-04-13 10:35:00,77.47,77.67,77.43,77.63,6391.0,72.211,72.3974,72.1737,72.3601,6391.0
2022-04-13 10:40:00,77.57,77.63,77.49,77.63,6357.0,72.3042,72.3601,72.2296,72.3601,6357.0
2022-04-13 10:45:00,77.67,77.74,77.56,77.68,7270.0,72.3974,72.4627,72.2949,72.4067,7270.0
2022-04-13 10:50:00,77.75,77.84,77.7,77.82,2537.0,72.472,72.5559,72.4254,72.5372,2537.0
2022-04-13 10:55:00,77.86,77.92,77.81,77.81,5687.0,72.5745,72.6304,72.5279,72.5279,5687.0
2022-04-13 11:00:00,77.8,77.86,77.65,77.68,3876.0,72.5186,72.5745,72.3788,72.4067,3876.0
2022-04-13 11:05:00,77.71,77.77,77.69,77.77,4528.0,72.4347,72.4906,72.416,72.4906,4528.0
2022-04-13 11:10:00,77.74,77.84,77.67,77.76,13923.0,72.4627,72.5559,72.3974,72.4813,13923.0
2022-04-13 11:15:00,77.73,77.79,77.67,77.69,6712.0,72.4533,72.5093,72.3974,72.416,6712.0
2022-04-13 11:20:00,77.68,77.78,77.57,77.69,4768.0,72.4067,72.4999,72.3042,72.416,4768.0
2022-04-13 11:25:00,77.69,77.78,77.68,77.78,4097.0,72.416,72.4999,72.4067,72.4999,4097.0
2022-04-13 11:30:00,77.77,77.85,77.71,77.77,6199.0,72.4906,72.5652,72.4347,72.4906,6199.0
2022-04-13 11:35:00,77.81,77.84,77.76,77.8,3817.0,72.5279,72.5559,72.4813,72.5186,3817.0
2022-04-13 11:40:00,77.78,77.83,77.75,77.83,7272.0,72.4999,72.5465,72.472,72.5465,7272.0
2022-04-13 11:45:00,77.85,77.95,77.85,77.92,2685.0,72.5652,72.6584,72.5652,72.6304,2685.0
2022-04-13 11:50:00,77.92,77.95,77.85,77.88,3288.0,72.6304,72.6584,72.5652,72.5931,3288.0
2022-04-13 11:55:00,77.89,77.92,77.85,77.92,2918.0,72.6025,72.6304,72.5652,72.6304,2918.0
2022-04-13 12:00:00,77.91,78.05,77.91,78.04,3706.0,72.6211,72.7516,72.6211,72.7423,3706.0
2022-04-13 12:05:00,78.04,78.05,77.96,78.01,3151.0,72.7423,72.7516,72.6677,72.7143,3151.0
2022-04-13 12:10:00,78.0,78.04,77.88,78.02,33150.0,72.705,72.7423,72.5931,72.7236,33150.0
2022-04-13 12:15:00,78.02,78.03,77.92,77.92,3587.0,72.7236,72.733,72.6304,72.6304,3587.0
2022-04-13 12:20:00,77.91,78.0,77.91,77.98,3335.0,72.6211,72.705,72.6211,72.6864,3335.0
2022-04-13 12:25:00,77.99,78.03,77.94,77.95,6100.0,72.6957,72.733,72.6491,72.6584,6100.0
2022-04-13 12:30:00,77.97,78.05,77.96,78.05,11103.0,72.677,72.7516,72.6677,72.7516,11103.0
2022-04-13 12:35:00,78.06,78.07,78.01,78.04,12268.0,72.7609,72.7703,72.7143,72.7423,12268.0
2022-04-13 12:40:00,78.03,78.12,78.0,78.06,10307.0,72.733,72.8169,72.705,72.7609,10307.0
2022-04-13 12:45:00,78.04,78.05,77.94,77.94,4554.0,72.7423,72.7516,72.6491,72.6491,4554.0
2022-04-13 12:50:00,77.91,77.91,77.79,77.91,2149.0,72.6211,72.6211,72.5093,72.6211,2149.0
2022-04-13 12:55:00,77.99,78.02,77.93,77.93,4086.0,72.6957,72.7236,72.6398,72.6398,4086.0
2022-04-13 13:00:00,77.97,77.98,77.94,77.95,1767.0,72.677,72.6864,72.6491,72.6584,1767.0
2022-04-13 13:05:00,77.95,78.08,77.95,78.05,3997.0,72.6584,72.7796,72.6584,72.7516,3997.0
2022-04-13 13:10:00,78.02,78.08,78.0,78.0,4368.0,72.7236,72.7796,72.705,72.705,4368.0
2022-04-13 13:15:00,78.0,78.1,77.99,78.1,4042.0,72.705,72.7982,72.6957,72.7982,4042.0
2022-04-13 13:20:00,78.09,78.12,78.06,78.12,6606.0,72.7889,72.8169,72.7609,72.8169,6606.0
2022-04-13 13:25:00,78.14,78.17,78.05,78.07,5708.0,72.8355,72.8635,72.7516,72.7703,5708.0
2022-04-13 13:30:00,78.08,78.13,77.94,78.0,4230.0,72.7796,72.8262,72.6491,72.705,4230.0
2022-04-13 13:35:00,77.97,77.97,77.84,77.84,4501.0,72.677,72.677,72.5559,72.5559,4501.0
2022-04-13 13:40:00,77.84,77.95,77.82,77.93,4224.0,72.5559,72.6584,72.5372,72.6398,4224.0
2022-04-13 13:45:00,77.91,77.93,77.88,77.93,2555.0,72.6211,72.6398,72.5931,72.6398,2555.0
2022-04-13 13:50:00,77.94,78.0,77.93,77.98,11250.0,72.6491,72.705,72.6398,72.6864,11250.0
2022-04-13 13:55:00,77.97,77.97,77.85,77.89,5442.0,72.677,72.677,72.5652,72.6025,5442.0
2022-04-13 14:00:00,77.9,77.98,77.87,77.98,3292.0,72.6118,72.6864,72.5838,72.6864,3292.0
2022-04-13 14:05:00,77.99,78.04,77.93,78.01,5624.0,72.6957,72.7423,72.6398,72.7143,5624.0
2022-04-13 14:10:00,77.99,78.04,77.98,78.04,2654.0,72.6957,72.7423,72.6864,72.7423,2654.0
2022-04-13 14:15:00,78.05,78.06,77.94,77.94,3177.0,72.7516,72.7609,72.6491,72.6491,3177.0
2022-04-13 14:20:00,77.98,78.02,77.95,78.02,3318.0,72.6864,72.7236,72.6584,72.7236,3318.0
2022-04-13 14:25:00,77.99,78.03,77.95,78.02,4508.0,72.6957,72.733,72.6584,72.7236,4508.0
2022-04-13 14:30:00,78.01,78.03,77.96,78.0,3108.0,72.7143,72.733,72.6677,72.705,3108.0
2022-04-13 14:35:00,78.0,78.03,77.97,77.99,6919.0,72.705,72.733,72.677,72.6957,6919.0
2022-04-13 14:40:00,77.98,78.1,77.98,78.1,8450.0,72.6864,72.7982,72.6864,72.7982,8450.0
2022-04-13 14:45:00,78.09,78.09,77.96,78.02,5891.0,72.7889,72.7889,72.6677,72.7236,5891.0
2022-04-13 14:50:00,78.03,78.03,77.95,77.97,3830.0,72.733,72.733,72.6584,72.677,3830.0
2022-04-13 14:55:00,77.96,78.0,77.93,77.97,4260.0,72.6677,72.705,72.6398,72.677,4260.0
2022-04-13 15:00:00,77.98,77.99,77.9,77.96,6230.0,72.6864,72.6957,72.6118,72.6677,6230.0
2022-04-13 15:05:00,77.95,78.02,77.95,78.01,8351.0,72.6584,72.7236,72.6584,72.7143,8351.0
2022-04-13 15:10:00,78.01,78.02,77.96,78.01,6537.0,72.7143,72.7236,72.6677,72.7143,6537.0
2022-04-13 15:15:00,78.01,78.02,77.97,77.98,5901.0,72.7143,72.7236,72.677,72.6864,5901.0
2022-04-13 15:20:00,77.98,78.02,77.96,77.97,5469.0,72.6864,72.7236,72.6677,72.677,5469.0
2022-04-13 15:25:00,77.97,78.0,77.96,77.97,9680.0,72.677,72.705,72.6677,72.677,9680.0
2022-04-13 15:30:00,77.97,77.98,77.85,77.93,9174.0,72.677,72.6864,72.5652,72.6398,9174.0
2022-04-13 15:35:00,77.91,77.96,77.87,77.92,9211.0,72.6211,72.6677,72.5838,72.6304,9211.0
2022-04-13 15:40:00,77.94,77.99,77.88,77.98,10040.0,72.6491,72.6957,72.5931,72.6864,10040.0
2022-04-13 15:45:00,77.99,78.07,77.98,78.07,23148.0,72.6957,72.7703,72.6864,72.7703,23148.0
2022-04-13 15:50:00,78.09,78.13,77.97,78.02,41939.0,72.7889,72.8262,72.677,72.7236,41939.0
2022-04-13 15:55:00,78.02,78.06,77.96,78.0,107395.0,72.7236,72.7609,72.6677,72.705,107395.0
2022-04-14 09:30:00,77.9,78.45,77.35,78.4,22434.0,72.6118,73.1245,72.0991,73.0778,22434.0
2022-04-14 09:35:00,78.4,78.7,78.4,78.58,6019.0,73.0778,73.3575,73.0778,73.2456,6019.0
2022-04-14 09:40:00,78.49,78.58,78.42,78.42,7078.0,73.1617,73.2456,73.0965,73.0965,7078.0
2022-04-14 09:45:00,78.34,78.43,78.02,78.15,11035.0,73.0219,73.1058,72.7236,72.8448,11035.0
2022-04-14 09:50:00,78.19,78.5,78.19,78.47,4826.0,72.8821,73.1711,72.8821,73.1431,4826.0
2022-04-14 09:55:00,78.46,78.61,78.45,78.61,5899.0,73.1338,73.2736,73.1245,73.2736,5899.0
2022-04-14 10:00:00,78.66,78.91,78.66,78.91,11130.0,73.3202,73.5532,73.3202,73.5532,11130.0
2022-04-14 10:05:00,78.88,78.91,78.61,78.61,11781.0,73.5253,73.5532,73.2736,73.2736,11781.0
2022-04-14 10:10:00,78.56,78.63,78.19,78.28,13693.0,73.227,73.2922,72.8821,72.966,13693.0
2022-04-14 10:15:00,78.25,78.3,78.11,78.26,20790.0,72.938,72.9846,72.8075,72.9474,20790.0
2022-04-14 10:20:00,78.34,78.44,78.23,78.31,6864.0,73.0219,73.1151,72.9194,72.994,6864.0
2022-04-14 10:25:00,78.3,78.36,78.2,78.2,4648.0,72.9846,73.0406,72.8914,72.8914,4648.0
2022-04-14 10:30:00,78.22,78.42,78.22,78.41,5527.0,72.9101,73.0965,72.9101,73.0872,5527.0
2022-04-14 10:35:00,78.48,78.49,78.24,78.27,5291.0,73.1524,73.1617,72.9287,72.9567,5291.0
2022-04-14 10:40:00,78.37,78.42,78.24,78.28,6430.0,73.0499,73.0965,72.9287,72.966,6430.0
2022-04-14 10:45:00,78.27,78.31,78.11,78.31,12957.0,72.9567,72.994,72.8075,72.994,12957.0
2022-04-14 10:50:00,78.28,78.33,78.17,78.3,7801.0,72.966,73.0126,72.8635,72.9846,7801.0
2022-04-14 10:55:00,78.31,78.45,78.31,78.34,5338.0,72.994,73.1245,72.994,73.0219,5338.0
2022-04-14 11:00:00,78.35,78.49,78.33,78.41,3948.0,73.0312,73.1617,73.0126,73.0872,3948.0
2022-04-14 11:05:00,78.48,78.48,78.38,78.43,5441.0,73.1524,73.1524,73.0592,73.1058,5441.0
2022-04-14 11:10:00,78.46,78.51,78.3,78.43,9016.0,73.1338,73.1804,72.9846,73.1058,9016.0
2022-04-14 11:15:00,78.44,78.44,78.26,78.26,6956.0,73.1151,73.1151,72.9474,72.9474,6956.0
2022-04-14 11:20:00,78.27,78.3,78.13,78.29,12833.0,72.9567,72.9846,72.8262,72.9753,12833.0
2022-04-14 11:25:00,78.32,78.46,78.31,78.38,6147.0,73.0033,73.1338,72.994,73.0592,6147.0
2022-04-14 11:30:00,78.45,78.45,78.28,78.3,4131.0,73.1245,73.1245,72.966,72.9846,4131.0
2022-04-14 11:35:00,78.26,78.35,78.18,78.19,6695.0,72.9474,73.0312,72.8728,72.8821,6695.0
2022-04-14 11:40:00,78.17,78.26,78.17,78.21,7658.0,72.8635,72.9474,72.8635,72.9007,7658.0
2022-04-14 11:45:00,78.2,78.32,78.17,78.29,4232.0,72.8914,73.0033,72.8635,72.9753,4232.0
2022-04-14 11:50:00,78.26,78.32,78.19,78.23,3955.0,72.9474,73.0033,72.8821,72.9194,3955.0
2022-04-14 11:55:00,78.22,78.43,78.2,78.42,7507.0,72.9101,73.1058,72.8914,73.0965,7507.0
2022-04-14 12:00:00,78.45,78.58,78.41,78.5,5016.0,73.1245,73.2456,73.0872,73.1711,5016.0
2022-04-14 12:05:00,78.49,78.77,78.48,78.74,21688.0,73.1617,73.4227,73.1524,73.3948,21688.0
2022-04-14 12:10:00,78.72,78.79,78.68,78.79,4753.0,73.3761,73.4414,73.3388,73.4414,4753.0
2022-04-14 12:15:00,78.77,78.78,78.63,78.7,5470.0,73.4227,73.4321,73.2922,73.3575,5470.0
2022-04-14 12:20:00,78.71,78.83,78.66,78.83,7216.0,73.3668,73.4787,73.3202,73.4787,7216.0
2022-04-14 12:25:00,78.86,78.91,78.8,78.88,6873.0,73.5066,73.5532,73.4507,73.5253,6873.0
2022-04-14 12:30:00,78.86,78.88,78.77,78.81,4601.0,73.5066,73.5253,73.4227,73.46,4601.0
2022-04-14 12:35:00,78.85,78.86,78.69,78.7,4377.0,73.4973,73.5066,73.3482,73.3575,4377.0
2022-04-14 12:40:00,78.7,78.78,78.69,78.73,4528.0,73.3575,73.4321,73.3482,73.3854,4528.0
2022-04-14 12:45:00,78.71,78.84,78.69,78.84,5380.0,73.3668,73.488,73.3482,73.488,5380.0
2022-04-14 12:50:00,78.88,78.91,78.82,78.89,3867.0,73.5253,73.5532,73.4693,73.5346,3867.0
2022-04-14 12:55:00,78.88,78.92,78.82,78.85,2968.0,73.5253,73.5625,73.4693,73.4973,2968.0
2022-04-14 13:00:00,78.89,79.0,78.79,78.97,15859.0,73.5346,73.6371,73.4414,73.6092,15859.0
2022-04-14 13:05:00,78.97,78.97,78.86,78.92,7841.0,73.6092,73.6092,73.5066,73.5625,7841.0
2022-04-14 13:10:00,78.94,79.05,78.93,78.98,5164.0,73.5812,73.6837,73.5719,73.6185,5164.0
2022-04-14 13:15:00,79.0,79.0,78.93,78.94,1963.0,73.6371,73.6371,73.5719,73.5812,1963.0
2022-04-14 13:20:00,78.94,79.01,78.94,79.01,2200.0,73.5812,73.6464,73.5812,73.6464,2200.0
2022-04-14 13:25:00,79.01,79.02,78.92,78.94,6318.0,73.6464,73.6558,73.5625,73.5812,6318.0
2022-04-14 13:30:00,78.94,78.99,78.9,78.93,5136.0,73.5812,73.6278,73.5439,73.5719,5136.0
2022-04-14 13:35:00,78.95,78.99,78.9,78.95,2967.0,73.5905,73.6278,73.5439,73.5905,2967.0
2022-04-14 13:40:00,78.95,79.0,78.92,78.98,4413.0,73.5905,73.6371,73.5625,73.6185,4413.0
2022-04-14 13:45:00,79.01,79.09,78.97,79.09,3765.0,73.6464,73.721,73.6092,73.721,3765.0
2022-04-14 13:50:00,79.08,79.14,79.02,79.06,3538.0,73.7117,73.7676,73.6558,73.693,3538.0
2022-04-14 13:55:00,79.07,79.11,79.03,79.05,3420.0,73.7024,73.7397,73.6651,73.6837,3420.0
2022-04-14 14:00:00,79.05,79.21,79.02,79.15,8019.0,73.6837,73.8329,73.6558,73.7769,8019.0
2022-04-14 14:05:00,79.19,79.25,79.17,79.25,2849.0,73.8142,73.8701,73.7956,73.8701,2849.0
2022-04-14 14:10:00,79.23,79.39,79.21,79.38,12223.0,73.8515,74.0006,73.8329,73.9913,12223.0
2022-04-14 14:15:00,79.4,79.43,79.29,79.29,6543.0,74.01,74.0379,73.9074,73.9074,6543.0
2022-04-14 14:20:00,79.3,79.34,79.22,79.22,11828.0,73.9168,73.954,73.8422,73.8422,11828.0
2022-04-14 14:25:00,79.23,79.36,79.2,79.31,11144.0,73.8515,73.9727,73.8235,73.9261,11144.0
2022-04-14 14:30:00,79.34,79.39,79.21,79.29,7556.0,73.954,74.0006,73.8329,73.9074,7556.0
2022-04-14 14:35:00,79.27,79.32,79.26,79.28,5372.0,73.8888,73.9354,73.8795,73.8981,5372.0
2022-04-14 14:40:00,79.28,79.33,79.27,79.32,4559.0,73.8981,73.9447,73.8888,73.9354,4559.0
2022-04-14 14:45:00,79.31,79.33,79.21,79.3,5152.0,73.9261,73.9447,73.8329,73.9168,5152.0
2022-04-14 14:50:00,79.29,79.31,79.1,79.13,13133.0,73.9074,73.9261,73.7303,73.7583,13133.0
2022-04-14 14:55:00,79.13,79.15,79.03,79.06,10091.0,73.7583,73.7769,73.6651,73.693,10091.0
2022-04-14 15:00:00,79.06,79.14,79.05,79.07,4492.0,73.693,73.7676,73.6837,73.7024,4492.0
2022-04-14 15:05:00,79.11,79.11,78.97,78.97,9341.0,73.7397,73.7397,73.6092,73.6092,9341.0
2022-04-14 15:10:00,78.98,79.08,78.98,79.07,6799.0,73.6185,73.7117,73.6185,73.7024,6799.0
2022-04-14 15:15:00,79.07,79.21,79.07,79.21,7428.0,73.7024,73.8329,73.7024,73.8329,7428.0
2022-04-14 15:20:00,79.2,79.23,79.17,79.2,7133.0,73.8235,73.8515,73.7956,73.8235,7133.0
2022-04-14 15:25:00,79.19,79.23,79.16,79.22,9126.0,73.8142,73.8515,73.7863,73.8422,9126.0
2022-04-14 15:30:00,79.19,79.21,79.13,79.17,19745.0,73.8142,73.8329,73.7583,73.7956,19745.0
2022-04-14 15:35:00,79.16,79.24,79.15,79.2,10314.0,73.7863,73.8608,73.7769,73.8235,10314.0
2022-04-14 15:40:00,79.21,79.23,79.16,79.23,16793.0,73.8329,73.8515,73.7863,73.8515,16793.0
2022-04-14 15:45:00,79.24,79.24,79.03,79.04,19842.0,73.8608,73.8608,73.6651,73.6744,19842.0
2022-04-14 15:50:00,79.04,79.06,78.81,78.86,26761.0,73.6744,73.693,73.46,73.5066,26761.0
2022-04-14 15:55:00,78.88,78.93,78.63,78.64,130263.0,73.5253,73.5719,73.2922,73.3016,130263.0
2022-04-18 09:30:00,78.91,79.57,78.25,78.25,23848.0,73.5532,74.1684,72.938,72.938,23848.0
2022-04-18 09:35:00,78.32,78.8,78.29,78.76,71598.0,73.0033,73.4507,72.9753,73.4134,71598.0
2022-04-18 09:40:00,78.88,79.41,78.88,79.3,7282.0,73.5253,74.0193,73.5253,73.9168,7282.0
2022-04-18 09:45:00,79.33,79.66,79.26,79.46,7968.0,73.9447,74.2523,73.8795,74.0659,7968.0
2022-04-18 09:50:00,79.42,79.42,79.14,79.21,8561.0,74.0286,74.0286,73.7676,73.8329,8561.0
2022-04-18 09:55:00,79.18,79.28,78.93,78.93,22995.0,73.8049,73.8981,73.5719,73.5719,22995.0
2022-04-18 10:00:00,78.9,79.06,78.85,78.96,9119.0,73.5439,73.693,73.4973,73.5998,9119.0
2022-04-18 10:05:00,78.93,78.95,78.64,78.64,4473.0,73.5719,73.5905,73.3016,73.3016,4473.0
2022-04-18 10:10:00,78.54,78.56,78.32,78.38,4687.0,73.2083,73.227,73.0033,73.0592,4687.0
2022-04-18 10:15:00,78.3,78.52,78.23,78.52,14907.0,72.9846,73.1897,72.9194,73.1897,14907.0
2022-04-18 10:20:00,78.59,78.72,78.51,78.68,4970.0,73.255,73.3761,73.1804,73.3388,4970.0
2022-04-18 10:25:00,78.72,78.72,78.46,78.57,3533.0,73.3761,73.3761,73.1338,73.2363,3533.0
2022-04-18 10:30:00,78.58,78.59,78.37,78.37,3434.0,73.2456,73.255,73.0499,73.0499,3434.0
2022-04-18 10:35:00,78.33,78.44,78.29,78.44,5147.0,73.0126,73.1151,72.9753,73.1151,5147.0
2022-04-18 10:40:00,78.45,78.49,78.33,78.48,3675.0,73.1245,73.1617,73.0126,73.1524,3675.0
2022-04-18 10:45:00,78.48,78.55,78.41,78.51,4105.0,73.1524,73.2177,73.0872,73.1804,4105.0
2022-04-18 10:50:00,78.51,78.51,78.37,78.41,2094.0,73.1804,73.1804,73.0499,73.0872,2094.0
2022-04-18 10:55:00,78.39,78.5,78.36,78.45,12225.0,73.0685,73.1711,73.0406,73.1245,12225.0
2022-04-18 11:00:00,78.45,78.65,78.45,78.59,6560.0,73.1245,73.3109,73.1245,73.255,6560.0
2022-04-18 11:05:00,78.6,78.64,78.47,78.57,3671.0,73.2643,73.3016,73.1431,73.2363,3671.0
2022-04-18 11:10:00,78.55,78.75,78.55,78.69,3921.0,73.2177,73.4041,73.2177,73.3482,3921.0
2022-04-18 11:15:00,78.7,78.76,78.62,78.76,4892.0,73.3575,73.4134,73.2829,73.4134,4892.0
2022-04-18 11:20:00,78.74,78.84,78.68,78.7,4385.0,73.3948,73.488,73.3388,73.3575,4385.0
2022-04-18 11:25:00,78.75,78.83,78.65,78.68,1688.0,73.4041,73.4787,73.3109,73.3388,1688.0
2022-04-18 11:30:00,78.7,78.7,78.45,78.6,4350.0,73.3575,73.3575,73.1245,73.2643,4350.0
2022-04-18 11:35:00,78.59,78.62,78.45,78.52,5089.0,73.255,73.2829,73.1245,73.1897,5089.0
2022-04-18 11:40:00,78.48,78.48,78.4,78.47,2501.0,73.1524,73.1524,73.0778,73.1431,2501.0
2022-04-18 11:45:00,78.44,78.55,78.41,78.41,3478.0,73.1151,73.2177,73.0872,73.0872,3478.0
2022-04-18 11:50:00,78.4,78.48,78.34,78.45,3879.0,73.0778,73.1524,73.0219,73.1245,3879.0
2022-04-18 11:55:00,78.42,78.58,78.41,78.56,6558.0,73.0965,73.2456,73.0872,73.227,6558.0
2022-04-18 12:00:00,78.56,78.62,78.53,78.62,4490.0,73.227,73.2829,73.199,73.2829,4490.0
2022-04-18 12:05:00,78.61,78.76,78.61,78.7,3452.0,73.2736,73.4134,73.2736,73.3575,3452.0
2022-04-18 12:10:00,78.69,78.96,78.69,78.91,8143.0,73.3482,73.5998,73.3482,73.5532,8143.0
2022-04-18 12:15:00,78.91,78.97,78.87,78.92,3443.0,73.5532,73.6092,73.5159,73.5625,3443.0
2022-04-18 12:20:00,78.99,79.09,78.96,79.09,4798.0,73.6278,73.721,73.5998,73.721,4798.0
2022-04-18 12:25:00,79.06,79.25,79.02,79.22,2113.0,73.693,73.8701,73.6558,73.8422,2113.0
2022-04-18 12:30:00,79.25,79.33,79.15,79.15,2711.0,73.8701,73.9447,73.7769,73.7769,2711.0
2022-04-18 12:35:00,79.18,79.24,79.17,79.23,4597.0,73.8049,73.8608,73.7956,73.8515,4597.0
2022-04-18 12:40:00,79.28,79.28,79.15,79.16,2993.0,73.8981,73.8981,73.7769,73.7863,2993.0
2022-04-18 12:45:00,79.15,79.25,79.14,79.19,12416.0,73.7769,73.8701,73.7676,73.8142,12416.0
2022-04-18 12:50:00,79.21,79.32,79.2,79.31,1770.0,73.8329,73.9354,73.8235,73.9261,1770.0
2022-04-18 12:55:00,79.34,79.55,79.33,79.53,4920.0,73.954,74.1498,73.9447,74.1311,4920.0
2022-04-18 13:00:00,79.55,79.59,79.49,79.53,7728.0,74.1498,74.1871,74.0939,74.1311,7728.0
2022-04-18 13:05:00,79.51,79.58,79.51,79.55,2897.0,74.1125,74.1777,74.1125,74.1498,2897.0
2022-04-18 13:10:00,79.67,79.68,79.52,79.54,3800.0,74.2616,74.271,74.1218,74.1405,3800.0
2022-04-18 13:15:00,79.5,79.56,79.38,79.4,3415.0,74.1032,74.1591,73.9913,74.01,3415.0
2022-04-18 13:20:00,79.44,79.44,79.34,79.34,3194.0,74.0472,74.0472,73.954,73.954,3194.0
2022-04-18 13:25:00,79.32,79.36,79.28,79.33,2590.0,73.9354,73.9727,73.8981,73.9447,2590.0
2022-04-18 13:30:00,79.36,79.5,79.32,79.46,3100.0,73.9727,74.1032,73.9354,74.0659,3100.0
2022-04-18 13:35:00,79.45,79.48,79.41,79.48,4249.0,74.0566,74.0845,74.0193,74.0845,4249.0
2022-04-18 13:40:00,79.48,79.53,79.43,79.48,3172.0,74.0845,74.1311,74.0379,74.0845,3172.0
2022-04-18 13:45:00,79.46,79.47,79.35,79.39,3809.0,74.0659,74.0752,73.9634,74.0006,3809.0
2022-04-18 13:50:00,79.35,79.47,79.35,79.44,4927.0,73.9634,74.0752,73.9634,74.0472,4927.0
2022-04-18 13:55:00,79.46,79.48,79.35,79.36,3335.0,74.0659,74.0845,73.9634,73.9727,3335.0
2022-04-18 14:00:00,79.39,79.45,79.32,79.38,3113.0,74.0006,74.0566,73.9354,73.9913,3113.0
2022-04-18 14:05:00,79.41,79.43,79.16,79.2,2900.0,74.0193,74.0379,73.7863,73.8235,2900.0
2022-04-18 14:10:00,79.26,79.39,79.21,79.39,4009.0,73.8795,74.0006,73.8329,74.0006,4009.0
2022-04-18 14:15:00,79.36,79.4,79.09,79.2,5198.0,73.9727,74.01,73.721,73.8235,5198.0
2022-04-18 14:20:00,79.18,79.24,79.09,79.17,3993.0,73.8049,73.8608,73.721,73.7956,3993.0
2022-04-18 14:25:00,79.17,79.18,79.07,79.16,2493.0,73.7956,73.8049,73.7024,73.7863,2493.0
2022-04-18 14:30:00,79.18,79.19,79.05,79.15,5840.0,73.8049,73.8142,73.6837,73.7769,5840.0
2022-04-18 14:35:00,79.17,79.19,79.08,79.1,3701.0,73.7956,73.8142,73.7117,73.7303,3701.0
2022-04-18 14:40:00,79.11,79.12,79.0,79.03,3105.0,73.7397,73.749,73.6371,73.6651,3105.0
2022-04-18 14:45:00,78.98,79.01,78.89,78.96,4330.0,73.6185,73.6464,73.5346,73.5998,4330.0
2022-04-18 14:50:00,78.97,79.05,78.97,79.0,3629.0,73.6092,73.6837,73.6092,73.6371,3629.0
2022-04-18 14:55:00,78.98,78.98,78.88,78.94,4873.0,73.6185,73.6185,73.5253,73.5812,4873.0
2022-04-18 15:00:00,78.93,78.94,78.87,78.89,3660.0,73.5719,73.5812,73.5159,73.5346,3660.0
2022-04-18 15:05:00,78.89,78.9,78.82,78.84,3257.0,73.5346,73.5439,73.4693,73.488,3257.0
2022-04-18 15:10:00,78.87,78.9,78.76,78.78,3431.0,73.5159,73.5439,73.4134,73.4321,3431.0
2022-04-18 15:15:00,78.85,78.87,78.73,78.73,5575.0,73.4973,73.5159,73.3854,73.3854,5575.0
2022-04-18 15:20:00,78.77,78.82,78.63,78.63,5759.0,73.4227,73.4693,73.2922,73.2922,5759.0
2022-04-18 15:25:00,78.66,78.67,78.57,78.57,5900.0,73.3202,73.3295,73.2363,73.2363,5900.0
2022-04-18 15:30:00,78.57,78.59,78.47,78.47,7577.0,73.2363,73.255,73.1431,73.1431,7577.0
2022-04-18 15:35:00,78.45,78.47,78.37,78.41,6367.0,73.1245,73.1431,73.0499,73.0872,6367.0
2022-04-18 15:40:00,78.4,78.43,78.37,78.43,4433.0,73.0778,73.1058,73.0499,73.1058,4433.0
2022-04-18 15:45:00,78.42,78.46,78.33,78.34,11173.0,73.0965,73.1338,73.0126,73.0219,11173.0
2022-04-18 15:50:00,78.34,78.52,78.25,78.5,16593.0,73.0219,73.1897,72.938,73.1711,16593.0
2022-04-18 15:55:00,78.49,78.8,78.49,78.79,61208.0,73.1617,73.4507,73.1617,73.4414,61208.0
2022-04-19 09:30:00,78.38,78.54,77.9,78.31,31817.0,73.0592,73.2083,72.6118,72.994,31817.0
2022-04-19 09:35:00,78.33,78.77,78.33,78.72,7751.0,73.0126,73.4227,73.0126,73.3761,7751.0
2022-04-19 09:40:00,78.79,79.06,78.71,79.0,9483.0,73.4414,73.693,73.3668,73.6371,9483.0
2022-04-19 09:45:00,78.85,78.97,78.66,78.79,6417.0,73.4973,73.6092,73.3202,73.4414,6417.0
2022-04-19 09:50:00,78.81,79.2,78.75,79.1,5657.0,73.46,73.8235,73.4041,73.7303,5657.0
2022-04-19 09:55:00,79.06,79.21,79.06,79.16,6491.0,73.693,73.8329,73.693,73.7863,6491.0
2022-04-19 10:00:00,79.15,79.4,79.11,79.31,7555.0,73.7769,74.01,73.7397,73.9261,7555.0
2022-04-19 10:05:00,79.3,79.34,78.95,79.01,10720.0,73.9168,73.954,73.5905,73.6464,10720.0
2022-04-19 10:10:00,79.09,79.4,79.09,79.29,4719.0,73.721,74.01,73.721,73.9074,4719.0
2022-04-19 10:15:00,79.3,79.33,79.17,79.25,7114.0,73.9168,73.9447,73.7956,73.8701,7114.0
2022-04-19 10:20:00,79.24,79.38,79.22,79.29,9774.0,73.8608,73.9913,73.8422,73.9074,9774.0
2022-04-19 10:25:00,79.28,79.7,79.28,79.65,4266.0,73.8981,74.2896,73.8981,74.243,4266.0
2022-04-19 10:30:00,79.63,79.69,79.5,79.52,6012.0,74.2244,74.2803,74.1032,74.1218,6012.0
2022-04-19 10:35:00,79.61,79.61,79.45,79.45,3902.0,74.2057,74.2057,74.0566,74.0566,3902.0
2022-04-19 10:40:00,79.43,79.43,79.31,79.34,4308.0,74.0379,74.0379,73.9261,73.954,4308.0
2022-04-19 10:45:00,79.34,79.42,79.31,79.35,6908.0,73.954,74.0286,73.9261,73.9634,6908.0
2022-04-19 10:50:00,79.34,79.46,79.31,79.35,8336.0,73.954,74.0659,73.9261,73.9634,8336.0
2022-04-19 10:55:00,79.28,79.46,79.27,79.44,10609.0,73.8981,74.0659,73.8888,74.0472,10609.0
2022-04-19 11:00:00,79.46,79.47,79.29,79.4,7249.0,74.0659,74.0752,73.9074,74.01,7249.0
2022-04-19 11:05:00,79.4,79.4,79.23,79.24,5000.0,74.01,74.01,73.8515,73.8608,5000.0
2022-04-19 11:10:00,79.22,79.28,79.12,79.19,4743.0,73.8422,73.8981,73.749,73.8142,4743.0
2022-04-19 11:15:00,79.15,79.17,79.11,79.13,4373.0,73.7769,73.7956,73.7397,73.7583,4373.0
2022-04-19 11:20:00,79.07,79.08,78.78,78.84,6640.0,73.7024,73.7117,73.4321,73.488,6640.0
2022-04-19 11:25:00,78.84,78.88,78.69,78.69,6823.0,73.488,73.5253,73.3482,73.3482,6823.0
2022-04-19 11:30:00,78.72,78.82,78.67,78.8,5423.0,73.3761,73.4693,73.3295,73.4507,5423.0
2022-04-19 11:35:00,78.81,78.81,78.68,78.75,3797.0,73.46,73.46,73.3388,73.4041,3797.0
2022-04-19 11:40:00,78.75,78.9,78.75,78.9,3910.0,73.4041,73.5439,73.4041,73.5439,3910.0
2022-04-19 11:45:00,78.89,78.9,78.82,78.82,6835.0,73.5346,73.5439,73.4693,73.4693,6835.0
2022-04-19 11:50:00,78.81,79.02,78.81,78.97,3961.0,73.46,73.6558,73.46,73.6092,3961.0
2022-04-19 11:55:00,78.96,79.04,78.92,79.02,3015.0,73.5998,73.6744,73.5625,73.6558,3015.0
2022-04-19 12:00:00,79.09,79.09,78.99,78.99,1800.0,73.721,73.721,73.6278,73.6278,1800.0
2022-04-19 12:05:00,79.03,79.09,79.03,79.08,2104.0,73.6651,73.721,73.6651,73.7117,2104.0
2022-04-19 12:10:00,79.12,79.21,79.11,79.21,1697.0,73.749,73.8329,73.7397,73.8329,1697.0
2022-04-19 12:15:00,79.22,79.23,79.09,79.09,2867.0,73.8422,73.8515,73.721,73.721,2867.0
2022-04-19 12:20:00,79.17,79.24,79.16,79.22,3269.0,73.7956,73.8608,73.7863,73.8422,3269.0
2022-04-19 12:25:00,79.22,79.28,79.19,79.27,3035.0,73.8422,73.8981,73.8142,73.8888,3035.0
2022-04-19 12:30:00,79.28,79.38,79.23,79.36,4209.0,73.8981,73.9913,73.8515,73.9727,4209.0
2022-04-19 12:35:00,79.31,79.34,79.29,79.32,1690.0,73.9261,73.954,73.9074,73.9354,1690.0
2022-04-19 12:40:00,79.31,79.32,79.18,79.18,4830.0,73.9261,73.9354,73.8049,73.8049,4830.0
2022-04-19 12:45:00,79.17,79.17,79.09,79.09,2200.0,73.7956,73.7956,73.721,73.721,2200.0
2022-04-19 12:50:00,79.1,79.21,79.1,79.2,5919.0,73.7303,73.8329,73.7303,73.8235,5919.0
2022-04-19 12:55:00,79.26,79.27,79.15,79.16,4812.0,73.8795,73.8888,73.7769,73.7863,4812.0
2022-04-19 13:00:00,79.14,79.18,79.07,79.08,3350.0,73.7676,73.8049,73.7024,73.7117,3350.0
2022-04-19 13:05:00,79.1,79.19,79.1,79.15,1912.0,73.7303,73.8142,73.7303,73.7769,1912.0
2022-04-19 13:10:00,79.18,79.35,79.18,79.35,3616.0,73.8049,73.9634,73.8049,73.9634,3616.0
2022-04-19 13:15:00,79.34,79.4,79.33,79.38,5202.0,73.954,74.01,73.9447,73.9913,5202.0
2022-04-19 13:20:00,79.41,79.48,79.39,79.43,2780.0,74.0193,74.0845,74.0006,74.0379,2780.0
2022-04-19 13:25:00,79.39,79.46,79.32,79.32,2764.0,74.0006,74.0659,73.9354,73.9354,2764.0
2022-04-19 13:30:00,79.34,79.34,79.26,79.26,5572.0,73.954,73.954,73.8795,73.8795,5572.0
2022-04-19 13:35:00,79.25,79.34,79.19,79.34,2404.0,73.8701,73.954,73.8142,73.954,2404.0
2022-04-19 13:40:00,79.38,79.41,79.3,79.32,4723.0,73.9913,74.0193,73.9168,73.9354,4723.0
2022-04-19 13:45:00,79.33,79.39,79.33,79.39,3085.0,73.9447,74.0006,73.9447,74.0006,3085.0
2022-04-19 13:50:00,79.42,79.52,79.42,79.47,3734.0,74.0286,74.1218,74.0286,74.0752,3734.0
2022-04-19 13:55:00,79.49,79.5,79.44,79.45,4046.0,74.0939,74.1032,74.0472,74.0566,4046.0
2022-04-19 14:00:00,79.45,79.46,79.35,79.38,3836.0,74.0566,74.0659,73.9634,73.9913,3836.0
2022-04-19 14:05:00,79.41,79.44,79.37,79.43,3075.0,74.0193,74.0472,73.982,74.0379,3075.0
2022-04-19 14:10:00,79.41,79.41,79.25,79.31,4058.0,74.0193,74.0193,73.8701,73.9261,4058.0
2022-04-19 14:15:00,79.27,79.31,79.23,79.24,3271.0,73.8888,73.9261,73.8515,73.8608,3271.0
2022-04-19 14:20:00,79.19,79.22,79.12,79.16,5448.0,73.8142,73.8422,73.749,73.7863,5448.0
2022-04-19 14:25:00,79.13,79.16,79.06,79.09,5402.0,73.7583,73.7863,73.693,73.721,5402.0
2022-04-19 14:30:00,79.11,79.13,79.05,79.08,5265.0,73.7397,73.7583,73.6837,73.7117,5265.0
2022-04-19 14:35:00,79.12,79.14,79.05,79.13,5541.0,73.749,73.7676,73.6837,73.7583,5541.0
2022-04-19 14:40:00,79.1,79.29,79.1,79.26,7938.0,73.7303,73.9074,73.7303,73.8795,7938.0
2022-04-19 14:45:00,79.28,79.31,79.18,79.18,3853.0,73.8981,73.9261,73.8049,73.8049,3853.0
2022-04-19 14:50:00,79.15,79.17,79.06,79.07,3886.0,73.7769,73.7956,73.693,73.7024,3886.0
2022-04-19 14:55:00,79.01,79.08,78.97,79.02,7650.0,73.6464,73.7117,73.6092,73.6558,7650.0
2022-04-19 15:00:00,79.03,79.05,78.97,78.98,2965.0,73.6651,73.6837,73.6092,73.6185,2965.0
2022-04-19 15:05:00,78.97,78.98,78.87,78.92,2706.0,73.6092,73.6185,73.5159,73.5625,2706.0
2022-04-19 15:10:00,78.91,79.09,78.91,79.08,6323.0,73.5532,73.721,73.5532,73.7117,6323.0
2022-04-19 15:15:00,79.07,79.12,79.03,79.11,6772.0,73.7024,73.749,73.6651,73.7397,6772.0
2022-04-19 15:20:00,79.12,79.21,79.07,79.19,7026.0,73.749,73.8329,73.7024,73.8142,7026.0
2022-04-19 15:25:00,79.18,79.18,79.11,79.17,7677.0,73.8049,73.8049,73.7397,73.7956,7677.0
2022-04-19 15:30:00,79.17,79.23,79.13,79.2,13248.0,73.7956,73.8515,73.7583,73.8235,13248.0
2022-04-19 15:35:00,79.19,79.23,79.16,79.22,7594.0,73.8142,73.8515,73.7863,73.8422,7594.0
2022-04-19 15:40:00,79.21,79.24,79.14,79.16,7520.0,73.8329,73.8608,73.7676,73.7863,7520.0
2022-04-19 15:45:00,79.17,79.25,79.11,79.24,16559.0,73.7956,73.8701,73.7397,73.8608,16559.0
2022-04-19 15:50:00,79.3,79.35,79.17,79.17,25382.0,73.9168,73.9634,73.7956,73.7956,25382.0
2022-04-19 15:55:00,79.15,79.15,79.0,79.05,45124.0,73.7769,73.7769,73.6371,73.6837,45124.0
2022-04-20 09:30:00,80.0,80.43,79.53,80.42,34014.0,74.5692,74.97,74.1311,74.9607,34014.0
2022-04-20 09:35:00,80.45,80.53,79.79,79.84,11668.0,74.9887,75.0633,74.3735,74.4201,11668.0
2022-04-20 09:40:00,79.95,80.22,79.9,80.11,16245.0,74.5226,74.7743,74.476,74.6718,16245.0
2022-04-20 09:45:00,80.12,80.12,79.8,79.84,11539.0,74.6811,74.6811,74.3828,74.4201,11539.0
2022-04-20 09:50:00,79.81,79.81,79.51,79.55,7398.0,74.3921,74.3921,74.1125,74.1498,7398.0
2022-04-20 09:55:00,79.57,79.62,79.32,79.37,25984.0,74.1684,74.215,73.9354,73.982,25984.0
2022-04-20 10:00:00,79.43,79.55,79.2,79.38,8897.0,74.0379,74.1498,73.8235,73.9913,8897.0
2022-04-20 10:05:00,79.46,79.8,79.33,79.72,6947.0,74.0659,74.3828,73.9447,74.3082,6947.0
2022-04-20 10:10:00,79.66,79.73,79.52,79.56,3500.0,74.2523,74.3176,74.1218,74.1591,3500.0
2022-04-20 10:15:00,79.6,79.64,79.35,79.44,13655.0,74.1964,74.2337,73.9634,74.0472,13655.0
2022-04-20 10:20:00,79.46,79.65,79.44,79.55,10016.0,74.0659,74.243,74.0472,74.1498,10016.0
2022-04-20 10:25:00,79.54,79.54,79.3,79.33,2952.0,74.1405,74.1405,73.9168,73.9447,2952.0
2022-04-20 10:30:00,79.41,79.56,79.31,79.54,6172.0,74.0193,74.1591,73.9261,74.1405,6172.0
2022-04-20 10:35:00,79.58,79.86,79.58,79.8,5723.0,74.1777,74.4387,74.1777,74.3828,5723.0
2022-04-20 10:40:00,79.83,80.02,79.82,79.95,8263.0,74.4108,74.5879,74.4015,74.5226,8263.0
2022-04-20 10:45:00,79.96,80.0,79.86,79.87,5486.0,74.5319,74.5692,74.4387,74.4481,5486.0
2022-04-20 10:50:00,79.87,79.99,79.86,79.87,4871.0,74.4481,74.5599,74.4387,74.4481,4871.0
2022-04-20 10:55:00,79.86,79.94,79.84,79.92,3177.0,74.4387,74.5133,74.4201,74.4947,3177.0
2022-04-20 11:00:00,79.9,79.94,79.73,79.73,6078.0,74.476,74.5133,74.3176,74.3176,6078.0
2022-04-20 11:05:00,79.72,79.77,79.68,79.76,2651.0,74.3082,74.3548,74.271,74.3455,2651.0
2022-04-20 11:10:00,79.72,79.76,79.65,79.65,3532.0,74.3082,74.3455,74.243,74.243,3532.0
2022-04-20 11:15:00,79.65,79.78,79.62,79.78,1873.0,74.243,74.3642,74.215,74.3642,1873.0
2022-04-20 11:20:00,79.77,79.9,79.74,79.9,4997.0,74.3548,74.476,74.3269,74.476,4997.0
2022-04-20 11:25:00,79.9,80.03,79.88,79.99,12075.0,74.476,74.5972,74.4574,74.5599,12075.0
2022-04-20 11:30:00,79.96,80.16,79.9,80.06,11761.0,74.5319,74.7184,74.476,74.6252,11761.0
2022-04-20 11:35:00,80.08,80.11,80.01,80.08,5249.0,74.6438,74.6718,74.5786,74.6438,5249.0
2022-04-20 11:40:00,80.06,80.07,79.85,79.92,4720.0,74.6252,74.6345,74.4294,74.4947,4720.0
2022-04-20 11:45:00,79.92,79.94,79.77,79.77,1555.0,74.4947,74.5133,74.3548,74.3548,1555.0
2022-04-20 11:50:00,79.76,79.76,79.56,79.56,4774.0,74.3455,74.3455,74.1591,74.1591,4774.0
2022-04-20 11:55:00,79.59,79.85,79.59,79.8,4871.0,74.1871,74.4294,74.1871,74.3828,4871.0
2022-04-20 12:00:00,79.82,79.87,79.79,79.86,4662.0,74.4015,74.4481,74.3735,74.4387,4662.0
2022-04-20 12:05:00,79.88,79.9,79.84,79.84,3797.0,74.4574,74.476,74.4201,74.4201,3797.0
2022-04-20 12:10:00,79.87,79.87,79.76,79.77,2505.0,74.4481,74.4481,74.3455,74.3548,2505.0
2022-04-20 12:15:00,79.78,79.87,79.74,79.86,2291.0,74.3642,74.4481,74.3269,74.4387,2291.0
2022-04-20 12:20:00,79.85,80.02,79.85,80.0,2578.0,74.4294,74.5879,74.4294,74.5692,2578.0
2022-04-20 12:25:00,80.01,80.09,80.0,80.09,3112.0,74.5786,74.6531,74.5692,74.6531,3112.0
2022-04-20 12:30:00,80.09,80.3,80.06,80.3,4363.0,74.6531,74.8489,74.6252,74.8489,4363.0
2022-04-20 12:35:00,80.29,80.35,80.23,80.25,4920.0,74.8395,74.8955,74.7836,74.8023,4920.0
2022-04-20 12:40:00,80.29,80.29,80.17,80.18,1183.0,74.8395,74.8395,74.7277,74.737,1183.0
2022-04-20 12:45:00,80.19,80.31,80.19,80.26,4200.0,74.7463,74.8582,74.7463,74.8116,4200.0
2022-04-20 12:50:00,80.31,80.44,80.31,80.42,2734.0,74.8582,74.9794,74.8582,74.9607,2734.0
2022-04-20 12:55:00,80.46,80.55,80.44,80.55,3113.0,74.998,75.0819,74.9794,75.0819,3113.0
2022-04-20 13:00:00,80.53,80.68,80.52,80.68,2972.0,75.0633,75.2031,75.0539,75.2031,2972.0
2022-04-20 13:05:00,80.7,80.7,80.6,80.65,2622.0,75.2217,75.2217,75.1285,75.1751,2622.0
2022-04-20 13:10:00,80.62,80.63,80.55,80.63,2467.0,75.1471,75.1565,75.0819,75.1565,2467.0
2022-04-20 13:15:00,80.62,80.68,80.54,80.57,4505.0,75.1471,75.2031,75.0726,75.1005,4505.0
2022-04-20 13:20:00,80.58,80.65,80.52,80.65,2986.0,75.1099,75.1751,75.0539,75.1751,2986.0
2022-04-20 13:25:00,80.68,80.68,80.55,80.59,10792.0,75.2031,75.2031,75.0819,75.1192,10792.0
2022-04-20 13:30:00,80.61,80.66,80.6,80.63,2475.0,75.1378,75.1844,75.1285,75.1565,2475.0
2022-04-20 13:35:00,80.7,80.88,80.68,80.86,4992.0,75.2217,75.3895,75.2031,75.3709,4992.0
2022-04-20 13:40:00,80.88,80.92,80.81,80.84,4775.0,75.3895,75.4268,75.3242,75.3522,4775.0
2022-04-20 13:45:00,80.78,80.78,80.66,80.66,3112.0,75.2963,75.2963,75.1844,75.1844,3112.0
2022-04-20 13:50:00,80.65,80.73,80.62,80.73,2988.0,75.1751,75.2497,75.1471,75.2497,2988.0
2022-04-20 13:55:00,80.73,80.85,80.7,80.84,3881.0,75.2497,75.3615,75.2217,75.3522,3881.0
2022-04-20 14:00:00,80.85,81.09,80.85,81.09,13802.0,75.3615,75.5852,75.3615,75.5852,13802.0
2022-04-20 14:05:00,81.13,81.13,80.98,80.98,2930.0,75.6225,75.6225,75.4827,75.4827,2930.0
2022-04-20 14:10:00,80.98,80.99,80.84,80.86,5681.0,75.4827,75.492,75.3522,75.3709,5681.0
2022-04-20 14:15:00,80.86,80.86,80.53,80.53,2977.0,75.3709,75.3709,75.0633,75.0633,2977.0
2022-04-20 14:20:00,80.48,80.53,80.44,80.51,5139.0,75.0166,75.0633,74.9794,75.0446,5139.0
2022-04-20 14:25:00,80.52,80.68,80.52,80.57,5020.0,75.0539,75.2031,75.0539,75.1005,5020.0
2022-04-20 14:30:00,80.54,80.58,80.44,80.44,5514.0,75.0726,75.1099,74.9794,74.9794,5514.0
2022-04-20 14:35:00,80.41,80.41,80.32,80.33,3476.0,74.9514,74.9514,74.8675,74.8768,3476.0
2022-04-20 14:40:00,80.31,80.37,80.29,80.35,4710.0,74.8582,74.9141,74.8395,74.8955,4710.0
2022-04-20 14:45:00,80.34,80.34,80.22,80.22,6370.0,74.8862,74.8862,74.7743,74.7743,6370.0
2022-04-20 14:50:00,80.22,80.22,80.13,80.17,5600.0,74.7743,74.7743,74.6904,74.7277,5600.0
2022-04-20 14:55:00,80.11,80.13,80.03,80.12,6125.0,74.6718,74.6904,74.5972,74.6811,6125.0
2022-04-20 15:00:00,80.12,80.27,80.12,80.23,3534.0,74.6811,74.8209,74.6811,74.7836,3534.0
2022-04-20 15:05:00,80.27,80.32,80.24,80.31,4588.0,74.8209,74.8675,74.7929,74.8582,4588.0
2022-04-20 15:10:00,80.3,80.48,80.3,80.48,5143.0,74.8489,75.0166,74.8489,75.0166,5143.0
2022-04-20 15:15:00,80.48,80.56,80.42,80.54,4194.0,75.0166,75.0912,74.9607,75.0726,4194.0
2022-04-20 15:20:00,80.54,80.66,80.5,80.6,8471.0,75.0726,75.1844,75.0353,75.1285,8471.0
2022-04-20 15:25:00,80.63,80.66,80.5,80.61,9984.0,75.1565,75.1844,75.0353,75.1378,9984.0
2022-04-20 15:30:00,80.61,80.71,80.55,80.6,17868.0,75.1378,75.231,75.0819,75.1285,17868.0
2022-04-20 15:35:00,80.62,80.73,80.6,80.66,13077.0,75.1471,75.2497,75.1285,75.1844,13077.0
2022-04-20 15:40:00,80.64,80.7,80.6,80.7,16320.0,75.1658,75.2217,75.1285,75.2217,16320.0
2022-04-20 15:45:00,80.7,80.79,80.64,80.65,35647.0,75.2217,75.3056,75.1658,75.1751,35647.0
2022-04-20 15:50:00,80.66,80.7,80.54,80.56,58582.0,75.1844,75.2217,75.0726,75.0912,58582.0
2022-04-20 15:55:00,80.57,80.72,80.52,80.63,203437.0,75.1005,75.2404,75.0539,75.1565,203437.0
2022-04-21 09:30:00,80.81,81.31,80.68,80.82,15317.0,75.3242,75.7903,75.2031,75.3336,15317.0
2022-04-21 09:35:00,80.8,80.81,80.37,80.56,6144.0,75.3149,75.3242,74.9141,75.0912,6144.0
2022-04-21 09:40:00,80.64,80.83,80.53,80.55,6680.0,75.1658,75.3429,75.0633,75.0819,6680.0
2022-04-21 09:45:00,80.44,80.84,80.41,80.75,7628.0,74.9794,75.3522,74.9514,75.2683,7628.0
2022-04-21 09:50:00,80.82,81.1,80.72,81.09,3645.0,75.3336,75.5946,75.2404,75.5852,3645.0
2022-04-21 09:55:00,81.1,81.35,81.1,81.35,3006.0,75.5946,75.8276,75.5946,75.8276,3006.0
2022-04-21 10:00:00,81.33,81.41,81.23,81.28,3920.0,75.8089,75.8835,75.7157,75.7623,3920.0
2022-04-21 10:05:00,81.31,81.39,81.17,81.32,7154.0,75.7903,75.8649,75.6598,75.7996,7154.0
2022-04-21 10:10:00,81.31,81.34,81.15,81.3,2823.0,75.7903,75.8183,75.6412,75.781,2823.0
2022-04-21 10:15:00,81.34,81.5,81.34,81.35,7503.0,75.8183,75.9674,75.8183,75.8276,7503.0
2022-04-21 10:20:00,81.36,81.45,81.32,81.34,4692.0,75.8369,75.9208,75.7996,75.8183,4692.0
2022-04-21 10:25:00,81.33,81.36,81.25,81.34,3365.0,75.8089,75.8369,75.7344,75.8183,3365.0
2022-04-21 10:30:00,81.35,81.35,81.07,81.19,4827.0,75.8276,75.8276,75.5666,75.6785,4827.0
2022-04-21 10:35:00,81.25,81.31,81.07,81.07,5429.0,75.7344,75.7903,75.5666,75.5666,5429.0
2022-04-21 10:40:00,81.09,81.21,81.06,81.18,10599.0,75.5852,75.6971,75.5573,75.6691,10599.0
2022-04-21 10:45:00,81.18,81.18,80.97,80.97,7071.0,75.6691,75.6691,75.4734,75.4734,7071.0
2022-04-21 10:50:00,80.99,81.12,80.99,81.09,7969.0,75.492,75.6132,75.492,75.5852,7969.0
2022-04-21 10:55:00,81.07,81.14,80.97,81.01,7912.0,75.5666,75.6318,75.4734,75.5107,7912.0
2022-04-21 11:00:00,81.01,81.09,80.93,81.09,8592.0,75.5107,75.5852,75.4361,75.5852,8592.0
2022-04-21 11:05:00,81.1,81.13,80.97,81.04,5247.0,75.5946,75.6225,75.4734,75.5386,5247.0
2022-04-21 11:10:00,81.01,81.15,80.97,81.13,6724.0,75.5107,75.6412,75.4734,75.6225,6724.0
2022-04-21 11:15:00,81.1,81.1,80.93,80.96,5925.0,75.5946,75.5946,75.4361,75.4641,5925.0
2022-04-21 11:20:00,80.95,80.95,80.75,80.87,4744.0,75.4547,75.4547,75.2683,75.3802,4744.0
2022-04-21 11:25:00,80.9,81.09,80.87,81.02,5444.0,75.4081,75.5852,75.3802,75.52,5444.0
2022-04-21 11:30:00,81.03,81.03,80.92,81.02,6299.0,75.5293,75.5293,75.4268,75.52,6299.0
2022-04-21 11:35:00,80.99,81.04,80.83,80.83,12782.0,75.492,75.5386,75.3429,75.3429,12782.0
2022-04-21 11:40:00,80.76,80.89,80.66,80.69,10322.0,75.2776,75.3988,75.1844,75.2124,10322.0
2022-04-21 11:45:00,80.71,80.97,80.68,80.97,5323.0,75.231,75.4734,75.2031,75.4734,5323.0
2022-04-21 11:50:00,80.94,81.08,80.85,80.95,4172.0,75.4454,75.5759,75.3615,75.4547,4172.0
2022-04-21 11:55:00,80.9,80.96,80.85,80.91,6072.0,75.4081,75.4641,75.3615,75.4175,6072.0
2022-04-21 12:00:00,80.87,80.98,80.76,80.81,4827.0,75.3802,75.4827,75.2776,75.3242,4827.0
2022-04-21 12:05:00,80.75,80.78,80.7,80.71,3027.0,75.2683,75.2963,75.2217,75.231,3027.0
2022-04-21 12:10:00,80.7,80.72,80.59,80.65,2946.0,75.2217,75.2404,75.1192,75.1751,2946.0
2022-04-21 12:15:00,80.61,80.63,80.5,80.56,4967.0,75.1378,75.1565,75.0353,75.0912,4967.0
2022-04-21 12:20:00,80.56,80.57,80.39,80.4,6297.0,75.0912,75.1005,74.9328,74.9421,6297.0
2022-04-21 12:25:00,80.43,80.5,80.37,80.41,4831.0,74.97,75.0353,74.9141,74.9514,4831.0
2022-04-21 12:30:00,80.35,80.55,80.28,80.54,2786.0,74.8955,75.0819,74.8302,75.0726,2786.0
2022-04-21 12:35:00,80.55,80.57,80.23,80.28,3903.0,75.0819,75.1005,74.7836,74.8302,3903.0
2022-04-21 12:40:00,80.32,80.39,80.3,80.3,3695.0,74.8675,74.9328,74.8489,74.8489,3695.0
2022-04-21 12:45:00,80.28,80.33,80.2,80.2,7972.0,74.8302,74.8768,74.7557,74.7557,7972.0
2022-04-21 12:50:00,80.13,80.17,80.03,80.16,6886.0,74.6904,74.7277,74.5972,74.7184,6886.0
2022-04-21 12:55:00,80.06,80.23,80.06,80.1,8502.0,74.6252,74.7836,74.6252,74.6624,8502.0
2022-04-21 13:00:00,80.08,80.17,79.96,80.02,6243.0,74.6438,74.7277,74.5319,74.5879,6243.0
2022-04-21 13:05:00,80.02,80.08,79.89,80.04,7235.0,74.5879,74.6438,74.4667,74.6065,7235.0
2022-04-21 13:10:00,80.01,80.04,79.91,80.02,4384.0,74.5786,74.6065,74.4853,74.5879,4384.0
2022-04-21 13:15:00,80.0,80.08,79.79,79.83,10308.0,74.5692,74.6438,74.3735,74.4108,10308.0
2022-04-21 13:20:00,79.83,80.21,79.81,80.2,8912.0,74.4108,74.765,74.3921,74.7557,8912.0
2022-04-21 13:25:00,80.19,80.19,79.83,80.14,9305.0,74.7463,74.7463,74.4108,74.6997,9305.0
2022-04-21 13:30:00,80.13,80.21,80.04,80.1,5352.0,74.6904,74.765,74.6065,74.6624,5352.0
2022-04-21 13:35:00,80.06,80.07,79.83,79.85,35865.0,74.6252,74.6345,74.4108,74.4294,35865.0
2022-04-21 13:40:00,79.83,79.89,79.48,79.48,17943.0,74.4108,74.4667,74.0845,74.0845,17943.0
2022-04-21 13:45:00,79.44,79.72,79.34,79.57,6898.0,74.0472,74.3082,73.954,74.1684,6898.0
2022-04-21 13:50:00,79.58,79.65,79.53,79.58,7851.0,74.1777,74.243,74.1311,74.1777,7851.0
2022-04-21 13:55:00,79.54,79.58,79.5,79.57,7202.0,74.1405,74.1777,74.1032,74.1684,7202.0
2022-04-21 14:00:00,79.61,79.61,79.31,79.33,7625.0,74.2057,74.2057,73.9261,73.9447,7625.0
2022-04-21 14:05:00,79.27,79.57,79.27,79.57,13342.0,73.8888,74.1684,73.8888,74.1684,13342.0
2022-04-21 14:10:00,79.55,79.69,79.53,79.61,7902.0,74.1498,74.2803,74.1311,74.2057,7902.0
2022-04-21 14:15:00,79.6,79.71,79.55,79.7,8506.0,74.1964,74.2989,74.1498,74.2896,8506.0
2022-04-21 14:20:00,79.77,79.94,79.71,79.77,5672.0,74.3548,74.5133,74.2989,74.3548,5672.0
2022-04-21 14:25:00,79.78,79.8,79.6,79.62,5873.0,74.3642,74.3828,74.1964,74.215,5873.0
2022-04-21 14:30:00,79.62,79.76,79.51,79.73,4782.0,74.215,74.3455,74.1125,74.3176,4782.0
2022-04-21 14:35:00,79.7,79.9,79.66,79.66,4413.0,74.2896,74.476,74.2523,74.2523,4413.0
2022-04-21 14:40:00,79.67,79.72,79.33,79.33,9388.0,74.2616,74.3082,73.9447,73.9447,9388.0
2022-04-21 14:45:00,79.37,79.37,79.05,79.1,5268.0,73.982,73.982,73.6837,73.7303,5268.0
2022-04-21 14:50:00,79.06,79.07,78.92,79.02,8796.0,73.693,73.7024,73.5625,73.6558,8796.0
2022-04-21 14:55:00,79.02,79.05,78.87,78.97,10386.0,73.6558,73.6837,73.5159,73.6092,10386.0
2022-04-21 15:00:00,78.95,78.97,78.82,78.86,10734.0,73.5905,73.6092,73.4693,73.5066,10734.0
2022-04-21 15:05:00,78.88,78.88,78.58,78.6,10628.0,73.5253,73.5253,73.2456,73.2643,10628.0
2022-04-21 15:10:00,78.61,78.71,78.53,78.69,15785.0,73.2736,73.3668,73.199,73.3482,15785.0
2022-04-21 15:15:00,78.7,78.7,78.56,78.57,4397.0,73.3575,73.3575,73.227,73.2363,4397.0
2022-04-21 15:20:00,78.53,78.79,78.51,78.77,9839.0,73.199,73.4414,73.1804,73.4227,9839.0
2022-04-21 15:25:00,78.78,78.8,78.64,78.8,9576.0,73.4321,73.4507,73.3016,73.4507,9576.0
2022-04-21 15:30:00,78.77,78.92,78.67,78.72,12194.0,73.4227,73.5625,73.3295,73.3761,12194.0
2022-04-21 15:35:00,78.69,78.7,78.49,78.51,11306.0,73.3482,73.3575,73.1617,73.1804,11306.0
2022-04-21 15:40:00,78.53,78.77,78.52,78.75,14277.0,73.199,73.4227,73.1897,73.4041,14277.0
2022-04-21 15:45:00,78.77,78.78,78.51,78.52,22308.0,73.4227,73.4321,73.1804,73.1897,22308.0
2022-04-21 15:50:00,78.51,78.9,78.45,78.78,37307.0,73.1804,73.5439,73.1245,73.4321,37307.0
2022-04-21 15:55:00,78.75,78.77,78.57,78.63,55425.0,73.4041,73.4227,73.2363,73.2922,55425.0
2022-04-22 09:30:00,78.29,78.32,77.37,77.61,29443.0,72.9753,73.0033,72.1178,72.3415,29443.0
2022-04-22 09:35:00,77.62,78.21,77.61,78.06,9331.0,72.3508,72.9007,72.3415,72.7609,9331.0
2022-04-22 09:40:00,78.12,78.39,78.02,78.09,5482.0,72.8169,73.0685,72.7236,72.7889,5482.0
2022-04-22 09:45:00,77.92,78.21,77.77,78.21,7263.0,72.6304,72.9007,72.4906,72.9007,7263.0
2022-04-22 09:50:00,78.15,78.37,78.06,78.35,4636.0,72.8448,73.0499,72.7609,73.0312,4636.0
2022-04-22 09:55:00,78.53,78.53,78.37,78.45,9049.0,73.199,73.199,73.0499,73.1245,9049.0
2022-04-22 10:00:00,78.45,78.61,78.37,78.55,5989.0,73.1245,73.2736,73.0499,73.2177,5989.0
2022-04-22 10:05:00,78.59,78.81,78.59,78.8,6650.0,73.255,73.46,73.255,73.4507,6650.0
2022-04-22 10:10:00,78.85,78.99,78.79,78.88,6263.0,73.4973,73.6278,73.4414,73.5253,6263.0
2022-04-22 10:15:00,78.86,78.86,78.62,78.67,9824.0,73.5066,73.5066,73.2829,73.3295,9824.0
2022-04-22 10:20:00,78.63,78.65,78.39,78.65,7486.0,73.2922,73.3109,73.0685,73.3109,7486.0
2022-04-22 10:25:00,78.71,78.71,78.45,78.48,9536.0,73.3668,73.3668,73.1245,73.1524,9536.0
2022-04-22 10:30:00,78.47,78.68,78.47,78.68,7152.0,73.1431,73.3388,73.1431,73.3388,7152.0
2022-04-22 10:35:00,78.67,78.69,78.37,78.41,9969.0,73.3295,73.3482,73.0499,73.0872,9969.0
2022-04-22 10:40:00,78.34,78.58,78.29,78.43,10555.0,73.0219,73.2456,72.9753,73.1058,10555.0
2022-04-22 10:45:00,78.42,78.46,78.18,78.4,18732.0,73.0965,73.1338,72.8728,73.0778,18732.0
2022-04-22 10:50:00,78.4,78.56,78.39,78.44,14214.0,73.0778,73.227,73.0685,73.1151,14214.0
2022-04-22 10:55:00,78.43,78.54,78.29,78.3,15443.0,73.1058,73.2083,72.9753,72.9846,15443.0
2022-04-22 11:00:00,78.33,78.39,78.29,78.34,9123.0,73.0126,73.0685,72.9753,73.0219,9123.0
2022-04-22 11:05:00,78.34,78.49,78.27,78.34,13850.0,73.0219,73.1617,72.9567,73.0219,13850.0
2022-04-22 11:10:00,78.34,78.53,78.28,78.53,6057.0,73.0219,73.199,72.966,73.199,6057.0
2022-04-22 11:15:00,78.51,78.59,78.43,78.57,19285.0,73.1804,73.255,73.1058,73.2363,19285.0
2022-04-22 11:20:00,78.57,78.63,78.48,78.49,4237.0,73.2363,73.2922,73.1524,73.1617,4237.0
2022-04-22 11:25:00,78.48,78.52,78.4,78.48,6032.0,73.1524,73.1897,73.0778,73.1524,6032.0
2022-04-22 11:30:00,78.43,78.43,77.85,77.99,18341.0,73.1058,73.1058,72.5652,72.6957,18341.0
2022-04-22 11:35:00,78.04,78.06,77.74,77.74,8636.0,72.7423,72.7609,72.4627,72.4627,8636.0
2022-04-22 11:40:00,77.76,77.79,77.69,77.69,7899.0,72.4813,72.5093,72.416,72.416,7899.0
2022-04-22 11:45:00,77.76,77.95,77.72,77.77,19488.0,72.4813,72.6584,72.444,72.4906,19488.0
2022-04-22 11:50:00,77.78,77.83,77.56,77.62,5789.0,72.4999,72.5465,72.2949,72.3508,5789.0
2022-04-22 11:55:00,77.58,77.68,77.4,77.53,10245.0,72.3135,72.4067,72.1457,72.2669,10245.0
2022-04-22 12:00:00,77.51,77.54,77.42,77.43,3829.0,72.2483,72.2762,72.1644,72.1737,3829.0
2022-04-22 12:05:00,77.46,77.61,77.46,77.54,3269.0,72.2017,72.3415,72.2017,72.2762,3269.0
2022-04-22 12:10:00,77.59,77.69,77.48,77.68,3824.0,72.3228,72.416,72.2203,72.4067,3824.0
2022-04-22 12:15:00,77.66,77.68,77.53,77.67,5977.0,72.3881,72.4067,72.2669,72.3974,5977.0
2022-04-22 12:20:00,77.69,77.9,77.69,77.9,3254.0,72.416,72.6118,72.416,72.6118,3254.0
2022-04-22 12:25:00,77.95,77.99,77.86,77.9,2501.0,72.6584,72.6957,72.5745,72.6118,2501.0
2022-04-22 12:30:00,77.92,78.01,77.89,77.98,2737.0,72.6304,72.7143,72.6025,72.6864,2737.0
2022-04-22 12:35:00,78.02,78.08,77.83,77.83,5535.0,72.7236,72.7796,72.5465,72.5465,5535.0
2022-04-22 12:40:00,77.84,77.84,77.68,77.8,4244.0,72.5559,72.5559,72.4067,72.5186,4244.0
2022-04-22 12:45:00,77.76,77.77,77.64,77.68,2805.0,72.4813,72.4906,72.3694,72.4067,2805.0
2022-04-22 12:50:00,77.68,77.69,77.57,77.57,6662.0,72.4067,72.416,72.3042,72.3042,6662.0
2022-04-22 12:55:00,77.59,77.68,77.58,77.68,2899.0,72.3228,72.4067,72.3135,72.4067,2899.0
2022-04-22 13:00:00,77.65,77.67,77.57,77.62,3084.0,72.3788,72.3974,72.3042,72.3508,3084.0
2022-04-22 13:05:00,77.61,77.63,77.57,77.63,2763.0,72.3415,72.3601,72.3042,72.3601,2763.0
2022-04-22 13:10:00,77.59,77.64,77.54,77.63,5423.0,72.3228,72.3694,72.2762,72.3601,5423.0
2022-04-22 13:15:00,77.6,77.71,77.48,77.69,6152.0,72.3322,72.4347,72.2203,72.416,6152.0
2022-04-22 13:20:00,77.65,77.65,77.43,77.51,6138.0,72.3788,72.3788,72.1737,72.2483,6138.0
2022-04-22 13:25:00,77.53,77.62,77.47,77.6,6768.0,72.2669,72.3508,72.211,72.3322,6768.0
2022-04-22 13:30:00,77.58,77.6,77.43,77.43,4202.0,72.3135,72.3322,72.1737,72.1737,4202.0
2022-04-22 13:35:00,77.44,77.48,77.37,77.4,3864.0,72.183,72.2203,72.1178,72.1457,3864.0
2022-04-22 13:40:00,77.34,77.42,77.34,77.42,5459.0,72.0898,72.1644,72.0898,72.1644,5459.0
2022-04-22 13:45:00,77.45,77.6,77.44,77.57,13297.0,72.1923,72.3322,72.183,72.3042,13297.0
2022-04-22 13:50:00,77.53,77.53,77.3,77.3,6418.0,72.2669,72.2669,72.0525,72.0525,6418.0
2022-04-22 13:55:00,77.26,77.31,77.23,77.25,5552.0,72.0152,72.0618,71.9873,72.0059,5552.0
2022-04-22 14:00:00,77.24,77.24,77.01,77.01,6732.0,71.9966,71.9966,71.7822,71.7822,6732.0
2022-04-22 14:05:00,77.07,77.09,76.7,76.85,17933.0,71.8381,71.8568,71.4933,71.6331,17933.0
2022-04-22 14:10:00,76.88,76.88,76.82,76.84,3275.0,71.661,71.661,71.6051,71.6237,3275.0
2022-04-22 14:15:00,76.84,77.25,76.82,77.21,4923.0,71.6237,72.0059,71.6051,71.9686,4923.0
2022-04-22 14:20:00,77.21,77.29,77.11,77.12,3335.0,71.9686,72.0432,71.8754,71.8847,3335.0
2022-04-22 14:25:00,77.11,77.11,76.81,76.86,11318.0,71.8754,71.8754,71.5958,71.6424,11318.0
2022-04-22 14:30:00,76.87,76.89,76.72,76.78,3458.0,71.6517,71.6704,71.5119,71.5678,3458.0
2022-04-22 14:35:00,76.79,76.81,76.74,76.79,3424.0,71.5771,71.5958,71.5305,71.5771,3424.0
2022-04-22 14:40:00,76.85,76.88,76.82,76.85,49318.0,71.6331,71.661,71.6051,71.6331,49318.0
2022-04-22 14:45:00,76.82,76.82,76.75,76.78,3263.0,71.6051,71.6051,71.5399,71.5678,3263.0
2022-04-22 14:50:00,76.78,76.79,76.59,76.62,5186.0,71.5678,71.5771,71.3907,71.4187,5186.0
2022-04-22 14:55:00,76.59,76.59,76.36,76.41,17368.0,71.3907,71.3907,71.1763,71.2229,17368.0
2022-04-22 15:00:00,76.41,76.41,76.19,76.27,5270.0,71.2229,71.2229,71.0179,71.0924,5270.0
2022-04-22 15:05:00,76.28,76.45,76.28,76.35,9908.0,71.1018,71.2602,71.1018,71.167,9908.0
2022-04-22 15:10:00,76.37,76.65,76.29,76.63,8499.0,71.1857,71.4466,71.1111,71.428,8499.0
2022-04-22 15:15:00,76.59,76.89,76.59,76.88,5547.0,71.3907,71.6704,71.3907,71.661,5547.0
2022-04-22 15:20:00,76.91,76.96,76.82,76.85,4671.0,71.689,71.7356,71.6051,71.6331,4671.0
2022-04-22 15:25:00,76.82,76.89,76.76,76.76,3170.0,71.6051,71.6704,71.5492,71.5492,3170.0
2022-04-22 15:30:00,76.79,76.91,76.79,76.89,14758.0,71.5771,71.689,71.5771,71.6704,14758.0
2022-04-22 15:35:00,76.91,76.94,76.8,76.84,7339.0,71.689,71.717,71.5865,71.6237,7339.0
2022-04-22 15:40:00,76.85,76.93,76.77,76.77,20712.0,71.6331,71.7076,71.5585,71.5585,20712.0
2022-04-22 15:45:00,76.79,76.79,76.43,76.44,23448.0,71.5771,71.5771,71.2416,71.2509,23448.0
2022-04-22 15:50:00,76.39,76.39,76.25,76.3,19444.0,71.2043,71.2043,71.0738,71.1204,19444.0
2022-04-22 15:55:00,76.31,76.31,76.08,76.16,74194.0,71.1297,71.1297,70.9153,70.9899,74194.0
2022-04-25 09:30:00,73.98,73.99,72.97,73.0,71363.0,68.9579,68.9672,68.0165,68.0444,71363.0
2022-04-25 09:35:00,72.94,73.61,72.88,73.04,21676.0,67.9885,68.613,67.9326,68.0817,21676.0
2022-04-25 09:40:00,73.09,73.51,73.09,73.29,12677.0,68.1283,68.5198,68.1283,68.3147,12677.0
2022-04-25 09:45:00,73.21,73.59,73.11,73.15,43477.0,68.2402,68.5944,68.147,68.1842,43477.0
2022-04-25 09:50:00,73.2,73.48,72.38,72.47,23539.0,68.2308,68.4918,67.4665,67.5504,23539.0
2022-04-25 09:55:00,72.49,72.76,72.44,72.45,11683.0,67.569,67.8207,67.5224,67.5318,11683.0
2022-04-25 10:00:00,72.41,72.97,72.41,72.52,13065.0,67.4945,68.0165,67.4945,67.597,13065.0
2022-04-25 10:05:00,72.63,72.81,72.42,72.45,8250.0,67.6995,67.8673,67.5038,67.5318,8250.0
2022-04-25 10:10:00,72.43,72.61,72.24,72.27,26225.0,67.5131,67.6809,67.336,67.364,26225.0
2022-04-25 10:15:00,72.31,72.45,72.2,72.42,14292.0,67.4013,67.5318,67.2987,67.5038,14292.0
2022-04-25 10:20:00,72.52,72.69,72.24,72.69,13831.0,67.597,67.7555,67.336,67.7555,13831.0
2022-04-25 10:25:00,72.74,72.91,72.66,72.66,11520.0,67.8021,67.9605,67.7275,67.7275,11520.0
2022-04-25 10:30:00,72.66,72.83,72.55,72.81,42459.0,67.7275,67.886,67.625,67.8673,42459.0
2022-04-25 10:35:00,72.84,72.86,72.67,72.71,15105.0,67.8953,67.9139,67.7368,67.7741,15105.0
2022-04-25 10:40:00,72.7,72.76,72.26,72.37,18435.0,67.7648,67.8207,67.3547,67.4572,18435.0
2022-04-25 10:45:00,72.39,72.6,72.3,72.57,8156.0,67.4758,67.6716,67.3919,67.6436,8156.0
2022-04-25 10:50:00,72.6,72.6,72.13,72.23,6250.0,67.6716,67.6716,67.2335,67.3267,6250.0
2022-04-25 10:55:00,72.19,72.26,71.73,71.8,9909.0,67.2894,67.3547,66.8606,66.9259,9909.0
2022-04-25 11:00:00,71.83,71.96,71.76,71.93,13220.0,66.9539,67.075,66.8886,67.0471,13220.0
2022-04-25 11:05:00,71.87,72.0,71.72,71.77,10899.0,66.9911,67.1123,66.8513,66.8979,10899.0
2022-04-25 11:10:00,71.77,72.11,71.59,71.96,5694.0,66.8979,67.2148,66.7301,67.075,5694.0
2022-04-25 11:15:00,71.89,71.92,71.65,71.82,7148.0,67.0098,67.0377,66.7861,66.9445,7148.0
2022-04-25 11:20:00,71.7,71.79,71.5,71.7,11659.0,66.8327,66.9166,66.6463,66.8327,11659.0
2022-04-25 11:25:00,71.7,72.0,71.53,71.53,9121.0,66.8327,67.1123,66.6742,66.6742,9121.0
2022-04-25 11:30:00,71.58,71.61,71.2,71.32,21783.0,66.7208,66.7488,66.3666,66.4785,21783.0
2022-04-25 11:35:00,71.31,71.58,71.04,71.05,120969.0,66.4692,66.7208,66.2175,66.2268,120969.0
2022-04-25 11:40:00,71.0,71.07,70.81,70.94,10047.0,66.1802,66.2454,66.0031,66.1243,10047.0
2022-04-25 11:45:00,70.9,70.9,70.6,70.66,9764.0,66.087,66.087,65.8073,65.8633,9764.0
2022-04-25 11:50:00,70.63,70.8,70.39,70.71,10846.0,65.8353,65.9938,65.6116,65.9099,10846.0
2022-04-25 11:55:00,70.77,70.95,70.68,70.95,9301.0,65.9658,66.1336,65.8819,66.1336,9301.0
2022-04-25 12:00:00,70.95,71.08,70.73,71.0,8948.0,66.1336,66.2548,65.9285,66.1802,8948.0
2022-04-25 12:05:00,71.04,71.58,71.04,71.5,17824.0,66.2175,66.7208,66.2175,66.6463,17824.0
2022-04-25 12:10:00,71.4,71.65,71.36,71.58,7052.0,66.553,66.7861,66.5158,66.7208,7052.0
2022-04-25 12:15:00,71.6,71.66,71.26,71.31,12699.0,66.7395,66.7954,66.4225,66.4692,12699.0
2022-04-25 12:20:00,71.31,71.84,71.31,71.75,44160.0,66.4692,66.9632,66.4692,66.8793,44160.0
2022-04-25 12:25:00,71.79,71.79,71.27,71.39,7077.0,66.9166,66.9166,66.4319,66.5437,7077.0
2022-04-25 12:30:00,71.44,71.52,71.33,71.34,4675.0,66.5903,66.6649,66.4878,66.4971,4675.0
2022-04-25 12:35:00,71.3,71.46,71.29,71.36,4655.0,66.4598,66.609,66.4505,66.5158,4655.0
2022-04-25 12:40:00,71.3,71.37,71.25,71.29,4736.0,66.4598,66.5251,66.4132,66.4505,4736.0
2022-04-25 12:45:00,71.32,71.53,71.31,71.5,14277.0,66.4785,66.6742,66.4692,66.6463,14277.0
2022-04-25 12:50:00,71.51,71.51,71.09,71.11,5476.0,66.6556,66.6556,66.2641,66.2827,5476.0
2022-04-25 12:55:00,71.08,71.4,71.05,71.31,17735.0,66.2548,66.553,66.2268,66.4692,17735.0
2022-04-25 13:00:00,71.32,71.32,70.99,71.09,3851.0,66.4785,66.4785,66.1709,66.2641,3851.0
2022-04-25 13:05:00,71.12,71.36,71.12,71.32,3800.0,66.292,66.5158,66.292,66.4785,3800.0
2022-04-25 13:10:00,71.38,71.57,71.33,71.42,7412.0,66.5344,66.7115,66.4878,66.5717,7412.0
2022-04-25 13:15:00,71.44,71.68,71.44,71.53,8379.0,66.5903,66.814,66.5903,66.6742,8379.0
2022-04-25 13:20:00,71.61,71.63,71.5,71.55,6794.0,66.7488,66.7674,66.6463,66.6929,6794.0
2022-04-25 13:25:00,71.58,71.71,71.42,71.51,7729.0,66.7208,66.842,66.5717,66.6556,7729.0
2022-04-25 13:30:00,71.54,71.54,71.4,71.4,6346.0,66.6835,66.6835,66.553,66.553,6346.0
2022-04-25 13:35:00,71.38,71.4,71.22,71.37,6659.0,66.5344,66.553,66.3853,66.5251,6659.0
2022-04-25 13:40:00,71.38,71.5,71.3,71.42,20793.0,66.5344,66.6463,66.4598,66.5717,20793.0
2022-04-25 13:45:00,71.4,71.6,71.35,71.6,6705.0,66.553,66.7395,66.5064,66.7395,6705.0
2022-04-25 13:50:00,71.54,71.56,71.33,71.53,4159.0,66.6835,66.7022,66.4878,66.6742,4159.0
2022-04-25 13:55:00,71.53,71.56,71.45,71.49,6221.0,66.6742,66.7022,66.5996,66.6369,6221.0
2022-04-25 14:00:00,71.55,71.69,71.55,71.65,4578.0,66.6929,66.8234,66.6929,66.7861,4578.0
2022-04-25 14:05:00,71.68,72.18,71.62,72.18,7880.0,66.814,67.2801,66.7581,67.2801,7880.0
2022-04-25 14:10:00,72.21,72.29,72.05,72.19,4411.0,67.3081,67.3826,67.1589,67.2894,4411.0
2022-04-25 14:15:00,72.25,72.5,72.23,72.43,6504.0,67.3453,67.5784,67.3267,67.5131,6504.0
2022-04-25 14:20:00,72.42,72.52,72.32,72.52,8882.0,67.5038,67.597,67.4106,67.597,8882.0
2022-04-25 14:25:00,72.59,72.64,72.51,72.64,16883.0,67.6623,67.7089,67.5877,67.7089,16883.0
2022-04-25 14:30:00,72.64,72.88,72.64,72.83,10546.0,67.7089,67.9326,67.7089,67.886,10546.0
2022-04-25 14:35:00,72.83,72.85,72.69,72.69,28132.0,67.886,67.9046,67.7555,67.7555,28132.0
2022-04-25 14:40:00,72.65,72.79,72.64,72.72,44204.0,67.7182,67.8487,67.7089,67.7834,44204.0
2022-04-25 14:45:00,72.73,73.04,72.71,73.03,56514.0,67.7928,68.0817,67.7741,68.0724,56514.0
2022-04-25 14:50:00,73.0,73.05,72.92,73.01,14647.0,68.0444,68.091,67.9699,68.0537,14647.0
2022-04-25 14:55:00,73.04,73.11,72.8,72.82,18349.0,68.0817,68.147,67.858,67.8766,18349.0
2022-04-25 15:00:00,72.84,72.84,72.44,72.5,12818.0,67.8953,67.8953,67.5224,67.5784,12818.0
2022-04-25 15:05:00,72.51,72.72,72.48,72.66,6214.0,67.5877,67.7834,67.5597,67.7275,6214.0
2022-04-25 15:10:00,72.75,72.84,72.66,72.72,13198.0,67.8114,67.8953,67.7275,67.7834,13198.0
2022-04-25 15:15:00,72.73,73.09,72.73,73.01,14826.0,67.7928,68.1283,67.7928,68.0537,14826.0
2022-04-25 15:20:00,73.03,73.45,73.03,73.41,8132.0,68.0724,68.4639,68.0724,68.4266,8132.0
2022-04-25 15:25:00,73.42,73.46,73.08,73.29,20134.0,68.4359,68.4732,68.119,68.3147,20134.0
2022-04-25 15:30:00,73.26,73.3,73.11,73.3,10688.0,68.2868,68.3241,68.147,68.3241,10688.0
2022-04-25 15:35:00,73.28,73.39,73.26,73.32,17271.0,68.3054,68.408,68.2868,68.3427,17271.0
2022-04-25 15:40:00,73.34,73.35,73.07,73.28,22219.0,68.3613,68.3707,68.1097,68.3054,22219.0
2022-04-25 15:45:00,73.26,73.39,73.13,73.17,28781.0,68.2868,68.408,68.1656,68.2029,28781.0
2022-04-25 15:50:00,73.13,73.25,72.91,73.11,58272.0,68.1656,68.2775,67.9605,68.147,58272.0
2022-04-25 15:55:00,73.09,73.1,72.93,73.06,96802.0,68.1283,68.1376,67.9792,68.1004,96802.0
2022-04-26 09:30:00,73.86,74.35,73.62,73.96,48680.0,68.846,69.3028,68.6223,68.9393,48680.0
2022-04-26 09:35:00,73.84,74.05,73.58,73.84,10735.0,68.8274,69.0231,68.5851,68.8274,10735.0
2022-04-26 09:40:00,74.11,74.33,73.69,73.73,9504.0,69.0791,69.2841,68.6876,68.7249,9504.0
2022-04-26 09:45:00,73.69,74.0,73.53,73.94,10283.0,68.6876,68.9765,68.5384,68.9206,10283.0
2022-04-26 09:50:00,73.65,73.85,73.48,73.68,8273.0,68.6503,68.8367,68.4918,68.6783,8273.0
2022-04-26 09:55:00,73.77,74.05,73.75,74.02,9479.0,68.7622,69.0231,68.7435,68.9952,9479.0
2022-04-26 10:00:00,74.0,74.42,73.9,74.42,11324.0,68.9765,69.368,68.8833,69.368,11324.0
2022-04-26 10:05:00,74.43,74.67,74.42,74.58,13105.0,69.3774,69.6011,69.368,69.5172,13105.0
2022-04-26 10:10:00,74.59,74.74,73.97,73.97,13199.0,69.5265,69.6663,68.9486,68.9486,13199.0
2022-04-26 10:15:00,73.97,74.05,73.56,73.65,16297.0,68.9486,69.0231,68.5664,68.6503,16297.0
2022-04-26 10:20:00,73.59,73.8,73.51,73.64,13584.0,68.5944,68.7901,68.5198,68.641,13584.0
2022-04-26 10:25:00,73.63,73.77,73.46,73.77,10952.0,68.6317,68.7622,68.4732,68.7622,10952.0
2022-04-26 10:30:00,73.73,73.73,73.18,73.18,9215.0,68.7249,68.7249,68.2122,68.2122,9215.0
2022-04-26 10:35:00,73.19,73.64,73.15,73.62,17842.0,68.2215,68.641,68.1842,68.6223,17842.0
2022-04-26 10:40:00,73.57,73.7,73.37,73.65,10433.0,68.5757,68.6969,68.3893,68.6503,10433.0
2022-04-26 10:45:00,73.71,73.85,73.63,73.83,7960.0,68.7062,68.8367,68.6317,68.8181,7960.0
2022-04-26 10:50:00,73.95,74.09,73.75,73.79,12399.0,68.9299,69.0604,68.7435,68.7808,12399.0
2022-04-26 10:55:00,73.76,73.98,73.74,73.96,17939.0,68.7528,68.9579,68.7342,68.9393,17939.0
2022-04-26 11:00:00,74.0,74.21,73.88,74.09,13357.0,68.9765,69.1723,68.8647,69.0604,13357.0
2022-04-26 11:05:00,74.06,74.6,74.06,74.59,9609.0,69.0325,69.5358,69.0325,69.5265,9609.0
2022-04-26 11:10:00,74.55,75.1,74.55,75.06,7494.0,69.4892,70.0019,69.4892,69.9646,7494.0
2022-04-26 11:15:00,74.99,75.09,74.9,75.07,10098.0,69.8993,69.9925,69.8154,69.9739,10098.0
2022-04-26 11:20:00,75.08,75.38,75.06,75.12,20821.0,69.9832,70.2629,69.9646,70.0205,20821.0
2022-04-26 11:25:00,75.11,75.34,75.0,75.22,29744.0,70.0112,70.2256,69.9087,70.1137,29744.0
2022-04-26 11:30:00,75.19,75.22,74.96,75.03,33942.0,70.0858,70.1137,69.8714,69.9366,33942.0
2022-04-26 11:35:00,75.03,75.04,74.69,74.92,5693.0,69.9366,69.9459,69.6197,69.8341,5693.0
2022-04-26 11:40:00,74.91,74.91,74.64,74.71,3132.0,69.8248,69.8248,69.5731,69.6383,3132.0
2022-04-26 11:45:00,74.74,74.95,74.63,74.94,6343.0,69.6663,69.8621,69.5638,69.8527,6343.0
2022-04-26 11:50:00,74.93,74.97,74.82,74.93,6805.0,69.8434,69.8807,69.7409,69.8434,6805.0
2022-04-26 11:55:00,74.87,74.88,74.64,74.65,10110.0,69.7875,69.7968,69.5731,69.5824,10110.0
2022-04-26 12:00:00,74.66,74.66,74.32,74.37,3440.0,69.5917,69.5917,69.2748,69.3214,3440.0
2022-04-26 12:05:00,74.4,74.54,74.38,74.53,11765.0,69.3494,69.4799,69.3307,69.4706,11765.0
2022-04-26 12:10:00,74.5,74.61,74.44,74.5,5561.0,69.4426,69.5451,69.3867,69.4426,5561.0
2022-04-26 12:15:00,74.52,74.93,74.51,74.9,17526.0,69.4612,69.8434,69.4519,69.8154,17526.0
2022-04-26 12:20:00,74.94,74.99,74.84,74.84,8504.0,69.8527,69.8993,69.7595,69.7595,8504.0
2022-04-26 12:25:00,74.83,74.93,74.74,74.74,5051.0,69.7502,69.8434,69.6663,69.6663,5051.0
2022-04-26 12:30:00,74.73,74.85,74.64,74.85,4750.0,69.657,69.7688,69.5731,69.7688,4750.0
2022-04-26 12:35:00,74.85,74.92,74.73,74.88,7525.0,69.7688,69.8341,69.657,69.7968,7525.0
2022-04-26 12:40:00,74.88,74.88,74.76,74.85,5813.0,69.7968,69.7968,69.6849,69.7688,5813.0
2022-04-26 12:45:00,74.79,74.79,74.64,74.67,11775.0,69.7129,69.7129,69.5731,69.6011,11775.0
2022-04-26 12:50:00,74.66,74.9,74.66,74.76,4779.0,69.5917,69.8154,69.5917,69.6849,4779.0
2022-04-26 12:55:00,74.73,74.86,74.65,74.76,8218.0,69.657,69.7782,69.5824,69.6849,8218.0
2022-04-26 13:00:00,74.76,74.92,74.66,74.86,5631.0,69.6849,69.8341,69.5917,69.7782,5631.0
2022-04-26 13:05:00,74.92,74.95,74.84,74.84,6238.0,69.8341,69.8621,69.7595,69.7595,6238.0
2022-04-26 13:10:00,74.83,74.9,74.76,74.82,6294.0,69.7502,69.8154,69.6849,69.7409,6294.0
2022-04-26 13:15:00,74.86,74.88,74.71,74.71,7557.0,69.7782,69.7968,69.6383,69.6383,7557.0
2022-04-26 13:20:00,74.74,74.78,74.65,74.65,4713.0,69.6663,69.7036,69.5824,69.5824,4713.0
2022-04-26 13:25:00,74.61,74.62,74.25,74.31,14157.0,69.5451,69.5545,69.2096,69.2655,14157.0
2022-04-26 13:30:00,74.3,74.3,74.08,74.16,10125.0,69.2562,69.2562,69.0511,69.1257,10125.0
2022-04-26 13:35:00,74.16,74.36,74.13,74.36,3978.0,69.1257,69.3121,69.0977,69.3121,3978.0
2022-04-26 13:40:00,74.32,74.54,74.25,74.45,7974.0,69.2748,69.4799,69.2096,69.396,7974.0
2022-04-26 13:45:00,74.52,74.57,74.41,74.48,3810.0,69.4612,69.5078,69.3587,69.424,3810.0
2022-04-26 13:50:00,74.33,74.39,74.23,74.25,4223.0,69.2841,69.3401,69.1909,69.2096,4223.0
2022-04-26 13:55:00,74.23,74.34,74.23,74.28,4344.0,69.1909,69.2935,69.1909,69.2375,4344.0
2022-04-26 14:00:00,74.28,74.35,74.17,74.17,6444.0,69.2375,69.3028,69.135,69.135,6444.0
2022-04-26 14:05:00,74.15,74.2,74.02,74.02,4518.0,69.1164,69.163,68.9952,68.9952,4518.0
2022-04-26 14:10:00,74.01,74.13,73.94,74.13,3117.0,68.9859,69.0977,68.9206,69.0977,3117.0
2022-04-26 14:15:00,74.2,74.31,74.09,74.13,7112.0,69.163,69.2655,69.0604,69.0977,7112.0
2022-04-26 14:20:00,74.12,74.25,74.1,74.19,2901.0,69.0884,69.2096,69.0698,69.1536,2901.0
2022-04-26 14:25:00,74.15,74.19,74.07,74.17,6092.0,69.1164,69.1536,69.0418,69.135,6092.0
2022-04-26 14:30:00,74.17,74.17,73.84,73.98,6644.0,69.135,69.135,68.8274,68.9579,6644.0
2022-04-26 14:35:00,74.01,74.21,73.99,74.16,3115.0,68.9859,69.1723,68.9672,69.1257,3115.0
2022-04-26 14:40:00,74.13,74.15,73.77,73.79,9362.0,69.0977,69.1164,68.7622,68.7808,9362.0
2022-04-26 14:45:00,73.77,73.83,73.72,73.75,12956.0,68.7622,68.8181,68.7155,68.7435,12956.0
2022-04-26 14:50:00,73.81,73.98,73.81,73.95,5800.0,68.7994,68.9579,68.7994,68.9299,5800.0
2022-04-26 14:55:00,73.95,74.06,73.89,73.97,7774.0,68.9299,69.0325,68.874,68.9486,7774.0
2022-04-26 15:00:00,73.99,74.02,73.78,73.8,4272.0,68.9672,68.9952,68.7715,68.7901,4272.0
2022-04-26 15:05:00,73.82,73.84,73.73,73.78,6805.0,68.8088,68.8274,68.7249,68.7715,6805.0
2022-04-26 15:10:00,73.79,73.95,73.65,73.66,9610.0,68.7808,68.9299,68.6503,68.6596,9610.0
2022-04-26 15:15:00,73.65,73.65,73.52,73.6,8093.0,68.6503,68.6503,68.5291,68.6037,8093.0
2022-04-26 15:20:00,73.61,73.74,73.6,73.7,7241.0,68.613,68.7342,68.6037,68.6969,7241.0
2022-04-26 15:25:00,73.67,73.74,73.65,73.71,6585.0,68.6689,68.7342,68.6503,68.7062,6585.0
2022-04-26 15:30:00,73.72,73.79,73.61,73.67,10407.0,68.7155,68.7808,68.613,68.6689,10407.0
2022-04-26 15:35:00,73.69,73.92,73.65,73.9,10635.0,68.6876,68.902,68.6503,68.8833,10635.0
2022-04-26 15:40:00,73.94,73.95,73.65,73.69,14103.0,68.9206,68.9299,68.6503,68.6876,14103.0
2022-04-26 15:45:00,73.66,73.74,73.44,73.62,19957.0,68.6596,68.7342,68.4546,68.6223,19957.0
2022-04-26 15:50:00,73.62,73.9,73.59,73.7,31842.0,68.6223,68.8833,68.5944,68.6969,31842.0
2022-04-26 15:55:00,73.68,73.72,73.48,73.49,68159.0,68.6783,68.7155,68.4918,68.5012,68159.0
2022-04-27 09:30:00,73.82,74.24,73.38,73.38,60483.0,68.8088,69.2002,68.3986,68.3986,60483.0
2022-04-27 09:35:00,73.37,73.62,72.91,73.0,15601.0,68.3893,68.6223,67.9605,68.0444,15601.0
2022-04-27 09:40:00,73.07,73.25,72.66,73.25,5985.0,68.1097,68.2775,67.7275,68.2775,5985.0
2022-04-27 09:45:00,73.33,73.52,73.17,73.44,15110.0,68.352,68.5291,68.2029,68.4546,15110.0
2022-04-27 09:50:00,73.48,74.0,73.48,74.0,10484.0,68.4918,68.9765,68.4918,68.9765,10484.0
2022-04-27 09:55:00,74.0,74.3,73.95,74.17,8826.0,68.9765,69.2562,68.9299,69.135,8826.0
2022-04-27 10:00:00,74.22,74.47,73.84,74.01,12994.0,69.1816,69.4146,68.8274,68.9859,12994.0
2022-04-27 10:05:00,74.03,74.4,73.97,74.3,7724.0,69.0045,69.3494,68.9486,69.2562,7724.0
2022-04-27 10:10:00,74.31,74.31,73.78,73.79,9065.0,69.2655,69.2655,68.7715,68.7808,9065.0
2022-04-27 10:15:00,73.75,74.08,73.68,73.82,8894.0,68.7435,69.0511,68.6783,68.8088,8894.0
2022-04-27 10:20:00,73.95,74.23,73.91,74.09,6662.0,68.9299,69.1909,68.8927,69.0604,6662.0
2022-04-27 10:25:00,74.08,74.32,73.85,73.85,15198.0,69.0511,69.2748,68.8367,68.8367,15198.0
2022-04-27 10:30:00,73.89,74.11,73.74,73.99,14888.0,68.874,69.0791,68.7342,68.9672,14888.0
2022-04-27 10:35:00,74.02,74.21,73.91,74.16,10033.0,68.9952,69.1723,68.8927,69.1257,10033.0
2022-04-27 10:40:00,74.13,74.46,74.12,74.37,10631.0,69.0977,69.4053,69.0884,69.3214,10631.0
2022-04-27 10:45:00,74.37,74.62,74.25,74.56,12343.0,69.3214,69.5545,69.2096,69.4985,12343.0
2022-04-27 10:50:00,74.6,74.86,74.58,74.81,5865.0,69.5358,69.7782,69.5172,69.7316,5865.0
2022-04-27 10:55:00,74.81,74.95,74.76,74.8,16145.0,69.7316,69.8621,69.6849,69.7222,16145.0
2022-04-27 11:00:00,74.81,74.94,74.32,74.45,23991.0,69.7316,69.8527,69.2748,69.396,23991.0
2022-04-27 11:05:00,74.45,74.65,74.29,74.57,13569.0,69.396,69.5824,69.2469,69.5078,13569.0
2022-04-27 11:10:00,74.57,74.76,74.44,74.53,22847.0,69.5078,69.6849,69.3867,69.4706,22847.0
2022-04-27 11:15:00,74.56,75.02,74.56,74.9,13637.0,69.4985,69.9273,69.4985,69.8154,13637.0
2022-04-27 11:20:00,74.94,75.02,74.54,74.54,16807.0,69.8527,69.9273,69.4799,69.4799,16807.0
2022-04-27 11:25:00,74.58,74.88,74.58,74.88,12374.0,69.5172,69.7968,69.5172,69.7968,12374.0
2022-04-27 11:30:00,74.88,74.89,74.67,74.73,16373.0,69.7968,69.8061,69.6011,69.657,16373.0
2022-04-27 11:35:00,74.78,74.98,74.78,74.88,11859.0,69.7036,69.89,69.7036,69.7968,11859.0
2022-04-27 11:40:00,74.84,75.06,74.83,75.03,14389.0,69.7595,69.9646,69.7502,69.9366,14389.0
2022-04-27 11:45:00,75.01,75.16,75.01,75.11,9480.0,69.918,70.0578,69.918,70.0112,9480.0
2022-04-27 11:50:00,75.08,75.16,75.0,75.08,15067.0,69.9832,70.0578,69.9087,69.9832,15067.0
2022-04-27 11:55:00,75.09,75.3,75.07,75.3,11347.0,69.9925,70.1883,69.9739,70.1883,11347.0
2022-04-27 12:00:00,75.32,75.51,75.21,75.5,13146.0,70.2069,70.384,70.1044,70.3747,13146.0
2022-04-27 12:05:00,75.53,75.56,75.45,75.47,8725.0,70.4027,70.4306,70.3281,70.3468,8725.0
2022-04-27 12:10:00,75.47,75.49,75.31,75.4,11032.0,70.3468,70.3654,70.1976,70.2815,11032.0
2022-04-27 12:15:00,75.4,75.4,75.07,75.12,13627.0,70.2815,70.2815,69.9739,70.0205,13627.0
2022-04-27 12:20:00,75.14,75.29,75.08,75.22,14283.0,70.0392,70.179,69.9832,70.1137,14283.0
2022-04-27 12:25:00,75.21,75.43,75.2,75.38,29413.0,70.1044,70.3095,70.0951,70.2629,29413.0
2022-04-27 12:30:00,75.45,75.48,75.3,75.48,11134.0,70.3281,70.3561,70.1883,70.3561,11134.0
2022-04-27 12:35:00,75.5,75.57,75.41,75.56,10406.0,70.3747,70.44,70.2908,70.4306,10406.0
2022-04-27 12:40:00,75.56,75.73,75.53,75.65,11488.0,70.4306,70.5891,70.4027,70.5145,11488.0
2022-04-27 12:45:00,75.65,75.65,75.52,75.61,12904.0,70.5145,70.5145,70.3934,70.4772,12904.0
2022-04-27 12:50:00,75.64,75.78,75.56,75.73,9394.0,70.5052,70.6357,70.4306,70.5891,9394.0
2022-04-27 12:55:00,75.76,75.87,75.72,75.87,9077.0,70.6171,70.7196,70.5798,70.7196,9077.0
2022-04-27 13:00:00,75.87,75.87,75.56,75.73,15702.0,70.7196,70.7196,70.4306,70.5891,15702.0
2022-04-27 13:05:00,75.73,75.76,75.44,75.45,11196.0,70.5891,70.6171,70.3188,70.3281,11196.0
2022-04-27 13:10:00,75.5,75.52,75.32,75.41,11403.0,70.3747,70.3934,70.2069,70.2908,11403.0
2022-04-27 13:15:00,75.41,75.51,75.39,75.49,10908.0,70.2908,70.384,70.2722,70.3654,10908.0
2022-04-27 13:20:00,75.51,75.62,75.5,75.51,13497.0,70.384,70.4866,70.3747,70.384,13497.0
2022-04-27 13:25:00,75.51,75.77,75.45,75.7,34346.0,70.384,70.6264,70.3281,70.5611,34346.0
2022-04-27 13:30:00,75.73,76.02,75.73,76.01,14258.0,70.5891,70.8594,70.5891,70.8501,14258.0
2022-04-27 13:35:00,76.02,76.08,75.85,75.89,8743.0,70.8594,70.9153,70.701,70.7382,8743.0
2022-04-27 13:40:00,75.89,75.93,75.81,75.9,13883.0,70.7382,70.7755,70.6637,70.7476,13883.0
2022-04-27 13:45:00,75.89,76.01,75.83,75.97,12769.0,70.7382,70.8501,70.6823,70.8128,12769.0
2022-04-27 13:50:00,75.97,76.11,75.96,76.07,11561.0,70.8128,70.9433,70.8035,70.906,11561.0
2022-04-27 13:55:00,76.05,76.07,75.94,76.03,14030.0,70.8874,70.906,70.7848,70.8687,14030.0
2022-04-27 14:00:00,76.01,76.04,75.94,76.0,12001.0,70.8501,70.8781,70.7848,70.8408,12001.0
2022-04-27 14:05:00,75.98,76.11,75.97,76.09,8643.0,70.8221,70.9433,70.8128,70.9247,8643.0
2022-04-27 14:10:00,76.09,76.12,76.0,76.1,10036.0,70.9247,70.9526,70.8408,70.934,10036.0
2022-04-27 14:15:00,76.09,76.11,75.92,76.01,16837.0,70.9247,70.9433,70.7662,70.8501,16837.0
2022-04-27 14:20:00,76.0,76.14,76.0,76.01,14370.0,70.8408,70.9713,70.8408,70.8501,14370.0
2022-04-27 14:25:00,75.99,75.99,75.67,75.67,26788.0,70.8315,70.8315,70.5332,70.5332,26788.0
2022-04-27 14:30:00,75.67,75.69,75.57,75.65,25205.0,70.5332,70.5518,70.44,70.5145,25205.0
2022-04-27 14:35:00,75.65,75.7,75.36,75.56,25152.0,70.5145,70.5611,70.2442,70.4306,25152.0
2022-04-27 14:40:00,75.54,75.78,75.48,75.73,77801.0,70.412,70.6357,70.3561,70.5891,77801.0
2022-04-27 14:45:00,75.77,75.81,75.48,75.55,18394.0,70.6264,70.6637,70.3561,70.4213,18394.0
2022-04-27 14:50:00,75.57,75.58,75.27,75.31,21563.0,70.44,70.4493,70.1603,70.1976,21563.0
2022-04-27 14:55:00,75.28,75.31,75.06,75.19,29849.0,70.1696,70.1976,69.9646,70.0858,29849.0
2022-04-27 15:00:00,75.19,75.21,75.06,75.18,15973.0,70.0858,70.1044,69.9646,70.0764,15973.0
2022-04-27 15:05:00,75.16,75.26,75.03,75.1,19253.0,70.0578,70.151,69.9366,70.0019,19253.0
2022-04-27 15:10:00,75.11,75.24,75.06,75.22,17929.0,70.0112,70.1324,69.9646,70.1137,17929.0
2022-04-27 15:15:00,75.22,75.3,74.98,75.07,21143.0,70.1137,70.1883,69.89,69.9739,21143.0
2022-04-27 15:20:00,75.09,75.12,74.78,74.8,31630.0,69.9925,70.0205,69.7036,69.7222,31630.0
2022-04-27 15:25:00,74.79,74.98,74.78,74.92,44255.0,69.7129,69.89,69.7036,69.8341,44255.0
2022-04-27 15:30:00,74.89,75.23,74.84,75.09,28185.0,69.8061,70.123,69.7595,69.9925,28185.0
2022-04-27 15:35:00,75.08,75.16,74.94,75.0,27944.0,69.9832,70.0578,69.8527,69.9087,27944.0
2022-04-27 15:40:00,75.0,75.24,74.97,75.17,26699.0,69.9087,70.1324,69.8807,70.0671,26699.0
2022-04-27 15:45:00,75.17,75.29,75.1,75.13,34507.0,70.0671,70.179,70.0019,70.0298,34507.0
2022-04-27 15:50:00,75.13,75.2,74.97,75.08,56987.0,70.0298,70.0951,69.8807,69.9832,56987.0
2022-04-27 15:55:00,75.09,75.24,75.0,75.14,167868.0,69.9925,70.1324,69.9087,70.0392,167868.0
2022-04-28 09:30:00,75.02,75.08,74.19,74.25,12200.0,70.2482,70.3044,69.471,69.5272,12200.0
2022-04-28 09:35:00,74.36,74.45,74.17,74.36,8902.0,69.6302,69.7145,69.4523,69.6302,8902.0
2022-04-28 09:40:00,74.31,74.44,74.24,74.3,11160.0,69.5834,69.7051,69.5178,69.574,11160.0
2022-04-28 09:45:00,74.25,74.31,73.92,73.97,13698.0,69.5272,69.5834,69.2182,69.265,13698.0
2022-04-28 09:50:00,73.97,74.01,73.48,73.58,8254.0,69.265,69.3025,68.8062,68.8998,8254.0
2022-04-28 09:55:00,73.57,73.58,73.32,73.37,5433.0,68.8905,68.8998,68.6564,68.7032,5433.0
2022-04-28 10:00:00,73.3,73.38,73.14,73.27,13554.0,68.6376,68.7125,68.4878,68.6095,13554.0
2022-04-28 10:05:00,73.21,73.61,73.18,73.61,4295.0,68.5534,68.9279,68.5253,68.9279,4295.0
2022-04-28 10:10:00,73.64,73.74,73.47,73.64,5719.0,68.956,69.0497,68.7968,68.956,5719.0
2022-04-28 10:15:00,73.59,73.72,73.38,73.52,7270.0,68.9092,69.0309,68.7125,68.8436,7270.0
2022-04-28 10:20:00,73.53,73.62,73.41,73.59,2939.0,68.853,68.9373,68.7406,68.9092,2939.0
2022-04-28 10:25:00,73.59,73.68,73.49,73.66,4820.0,68.9092,68.9935,68.8156,68.9747,4820.0
2022-04-28 10:30:00,73.75,74.02,73.71,74.02,4105.0,69.059,69.3118,69.0216,69.3118,4105.0
2022-04-28 10:35:00,73.93,73.95,73.76,73.83,4611.0,69.2276,69.2463,69.0684,69.1339,4611.0
2022-04-28 10:40:00,73.8,73.94,73.65,73.93,4225.0,69.1058,69.2369,68.9654,69.2276,4225.0
2022-04-28 10:45:00,73.93,74.15,73.92,74.06,6688.0,69.2276,69.4336,69.2182,69.3493,6688.0
2022-04-28 10:50:00,74.03,74.18,73.94,74.01,9632.0,69.3212,69.4617,69.2369,69.3025,9632.0
2022-04-28 10:55:00,74.05,74.3,74.03,74.3,5676.0,69.3399,69.574,69.3212,69.574,5676.0
2022-04-28 11:00:00,74.28,74.47,74.27,74.35,3860.0,69.5553,69.7332,69.5459,69.6209,3860.0
2022-04-28 11:05:00,74.4,74.53,74.35,74.43,11096.0,69.6677,69.7894,69.6209,69.6958,11096.0
2022-04-28 11:10:00,74.44,74.5,74.37,74.5,10421.0,69.7051,69.7613,69.6396,69.7613,10421.0
2022-04-28 11:15:00,74.48,74.48,74.29,74.34,4148.0,69.7426,69.7426,69.5647,69.6115,4148.0
2022-04-28 11:20:00,74.36,74.4,74.26,74.34,2604.0,69.6302,69.6677,69.5366,69.6115,2604.0
2022-04-28 11:25:00,74.36,74.56,74.3,74.56,4512.0,69.6302,69.8175,69.574,69.8175,4512.0
2022-04-28 11:30:00,74.55,74.69,74.42,74.68,12305.0,69.8081,69.9392,69.6864,69.9299,12305.0
2022-04-28 11:35:00,74.71,74.73,74.45,74.47,5974.0,69.958,69.9767,69.7145,69.7332,5974.0
2022-04-28 11:40:00,74.43,74.54,74.41,74.52,4678.0,69.6958,69.7988,69.677,69.78,4678.0
2022-04-28 11:45:00,74.51,74.67,74.45,74.64,7944.0,69.7707,69.9205,69.7145,69.8924,7944.0
2022-04-28 11:50:00,74.62,74.8,74.57,74.73,7555.0,69.8737,70.0422,69.8269,69.9767,7555.0
2022-04-28 11:55:00,74.71,74.73,74.5,74.59,3502.0,69.958,69.9767,69.7613,69.8456,3502.0
2022-04-28 12:00:00,74.62,74.81,74.53,74.72,8227.0,69.8737,70.0516,69.7894,69.9673,8227.0
2022-04-28 12:05:00,74.75,74.83,74.57,74.81,30003.0,69.9954,70.0703,69.8269,70.0516,30003.0
2022-04-28 12:10:00,74.85,75.0,74.78,74.98,4360.0,70.089,70.2295,70.0235,70.2108,4360.0
2022-04-28 12:15:00,74.99,75.14,74.97,75.1,5316.0,70.2201,70.3606,70.2014,70.3231,5316.0
2022-04-28 12:20:00,75.05,75.35,75.01,75.32,5858.0,70.2763,70.5572,70.2389,70.5292,5858.0
2022-04-28 12:25:00,75.28,75.39,75.2,75.39,4506.0,70.4917,70.5947,70.4168,70.5947,4506.0
2022-04-28 12:30:00,75.41,75.46,75.38,75.45,7679.0,70.6134,70.6602,70.5853,70.6509,7679.0
2022-04-28 12:35:00,75.45,75.58,75.45,75.55,4964.0,70.6509,70.7726,70.6509,70.7445,4964.0
2022-04-28 12:40:00,75.54,75.7,75.54,75.67,4575.0,70.7352,70.885,70.7352,70.8569,4575.0
2022-04-28 12:45:00,75.69,75.83,75.63,75.77,5367.0,70.8756,71.0067,70.8194,70.9505,5367.0
2022-04-28 12:50:00,75.78,75.86,75.7,75.74,7078.0,70.9599,71.0348,70.885,70.9224,7078.0
2022-04-28 12:55:00,75.7,75.7,75.57,75.57,4193.0,70.885,70.885,70.7633,70.7633,4193.0
2022-04-28 13:00:00,75.61,75.72,75.58,75.6,5812.0,70.8007,70.9037,70.7726,70.7913,5812.0
2022-04-28 13:05:00,75.55,75.69,75.47,75.67,3527.0,70.7445,70.8756,70.6696,70.8569,3527.0
2022-04-28 13:10:00,75.67,75.9,75.65,75.84,59638.0,70.8569,71.0723,70.8382,71.0161,59638.0
2022-04-28 13:15:00,75.87,76.1,75.87,76.04,4691.0,71.0442,71.2595,71.0442,71.2034,4691.0
2022-04-28 13:20:00,76.05,76.05,75.87,75.95,5126.0,71.2127,71.2127,71.0442,71.1191,5126.0
2022-04-28 13:25:00,75.89,75.98,75.87,75.92,3750.0,71.0629,71.1472,71.0442,71.091,3750.0
2022-04-28 13:30:00,75.96,75.99,75.78,75.83,5843.0,71.1284,71.1565,70.9599,71.0067,5843.0
2022-04-28 13:35:00,75.89,75.99,75.75,75.99,4639.0,71.0629,71.1565,70.9318,71.1565,4639.0
2022-04-28 13:40:00,76.03,76.03,75.78,75.92,7280.0,71.194,71.194,70.9599,71.091,7280.0
2022-04-28 13:45:00,75.92,76.16,75.87,76.07,4525.0,71.091,71.3157,71.0442,71.2314,4525.0
2022-04-28 13:50:00,76.08,76.12,75.9,75.95,3226.0,71.2408,71.2783,71.0723,71.1191,3226.0
2022-04-28 13:55:00,75.91,75.97,75.84,75.97,6201.0,71.0816,71.1378,71.0161,71.1378,6201.0
2022-04-28 14:00:00,75.97,76.06,75.97,76.02,4830.0,71.1378,71.2221,71.1378,71.1846,4830.0
2022-04-28 14:05:00,76.03,76.07,75.91,76.03,4867.0,71.194,71.2314,71.0816,71.194,4867.0
2022-04-28 14:10:00,76.05,76.12,76.01,76.06,4411.0,71.2127,71.2783,71.1753,71.2221,4411.0
2022-04-28 14:15:00,76.08,76.15,75.98,76.14,4748.0,71.2408,71.3064,71.1472,71.297,4748.0
2022-04-28 14:20:00,76.15,76.15,75.98,76.06,4660.0,71.3064,71.3064,71.1472,71.2221,4660.0
2022-04-28 14:25:00,75.99,76.13,75.97,76.09,5006.0,71.1565,71.2876,71.1378,71.2502,5006.0
2022-04-28 14:30:00,76.08,76.1,75.97,76.02,4231.0,71.2408,71.2595,71.1378,71.1846,4231.0
2022-04-28 14:35:00,76.06,76.16,76.04,76.09,5280.0,71.2221,71.3157,71.2034,71.2502,5280.0
2022-04-28 14:40:00,76.1,76.18,76.07,76.17,6684.0,71.2595,71.3345,71.2314,71.3251,6684.0
2022-04-28 14:45:00,76.17,76.28,76.15,76.28,3748.0,71.3251,71.4281,71.3064,71.4281,3748.0
2022-04-28 14:50:00,76.28,76.34,76.27,76.27,5550.0,71.4281,71.4843,71.4187,71.4187,5550.0
2022-04-28 14:55:00,76.27,76.36,76.23,76.34,6010.0,71.4187,71.503,71.3813,71.4843,6010.0
2022-04-28 15:00:00,76.35,76.59,76.31,76.53,7616.0,71.4936,71.7184,71.4562,71.6622,7616.0
2022-04-28 15:05:00,76.53,76.65,76.52,76.59,6633.0,71.6622,71.7746,71.6528,71.7184,6633.0
2022-04-28 15:10:00,76.59,76.62,76.51,76.59,6791.0,71.7184,71.7465,71.6435,71.7184,6791.0
2022-04-28 15:15:00,76.56,76.96,76.56,76.92,31494.0,71.6903,72.0648,71.6903,72.0274,31494.0
2022-04-28 15:20:00,76.92,76.94,76.77,76.88,7327.0,72.0274,72.0461,71.8869,71.9899,7327.0
2022-04-28 15:25:00,76.86,76.91,76.8,76.8,8370.0,71.9712,72.018,71.915,71.915,8370.0
2022-04-28 15:30:00,76.79,76.83,76.57,76.65,16893.0,71.9057,71.9431,71.6996,71.7746,16893.0
2022-04-28 15:35:00,76.63,76.74,76.48,76.55,18760.0,71.7558,71.8588,71.6154,71.6809,18760.0
2022-04-28 15:40:00,76.53,76.59,76.44,76.44,15491.0,71.6622,71.7184,71.5779,71.5779,15491.0
2022-04-28 15:45:00,76.43,76.56,76.35,76.41,29683.0,71.5685,71.6903,71.4936,71.5498,29683.0
2022-04-28 15:50:00,76.41,76.43,76.12,76.23,45465.0,71.5498,71.5685,71.2783,71.3813,45465.0
2022-04-28 15:55:00,76.2,76.27,76.07,76.24,77117.0,71.3532,71.4187,71.2314,71.3906,77117.0
2022-04-29 09:30:00,75.9,76.47,75.47,76.11,15749.0,71.0723,71.606,70.6696,71.2689,15749.0
2022-04-29 09:35:00,76.13,76.49,76.1,76.49,17491.0,71.2876,71.6247,71.2595,71.6247,17491.0
2022-04-29 09:40:00,76.57,76.65,76.29,76.4,3760.0,71.6996,71.7746,71.4375,71.5405,3760.0
2022-04-29 09:45:00,76.39,76.59,76.2,76.33,27526.0,71.5311,71.7184,71.3532,71.4749,27526.0
2022-04-29 09:50:00,76.34,76.49,76.2,76.49,17247.0,71.4843,71.6247,71.3532,71.6247,17247.0
2022-04-29 09:55:00,76.55,76.95,76.55,76.95,2401.0,71.6809,72.0555,71.6809,72.0555,2401.0
2022-04-29 10:00:00,76.9,76.95,76.66,76.67,5827.0,72.0087,72.0555,71.7839,71.7933,5827.0
2022-04-29 10:05:00,76.67,76.86,76.54,76.67,6082.0,71.7933,71.9712,71.6716,71.7933,6082.0
2022-04-29 10:10:00,76.72,76.77,76.19,76.23,8390.0,71.8401,71.8869,71.3438,71.3813,8390.0
2022-04-29 10:15:00,76.26,76.35,75.91,75.98,5189.0,71.4094,71.4936,71.0816,71.1472,5189.0
2022-04-29 10:20:00,75.9,75.98,75.67,75.75,4816.0,71.0723,71.1472,70.8569,70.9318,4816.0
2022-04-29 10:25:00,75.8,76.05,75.8,75.9,8108.0,70.9786,71.2127,70.9786,71.0723,8108.0
2022-04-29 10:30:00,75.8,75.87,75.65,75.72,11472.0,70.9786,71.0442,70.8382,70.9037,11472.0
2022-04-29 10:35:00,75.7,76.12,75.67,76.0,14932.0,70.885,71.2783,70.8569,71.1659,14932.0
2022-04-29 10:40:00,75.93,75.93,75.58,75.65,19893.0,71.1004,71.1004,70.7726,70.8382,19893.0
2022-04-29 10:45:00,75.6,75.7,75.48,75.56,5455.0,70.7913,70.885,70.679,70.7539,5455.0
2022-04-29 10:50:00,75.49,75.55,75.39,75.48,4523.0,70.6883,70.7445,70.5947,70.679,4523.0
2022-04-29 10:55:00,75.44,75.48,75.36,75.48,5093.0,70.6415,70.679,70.5666,70.679,5093.0
2022-04-29 11:00:00,75.46,75.46,75.07,75.11,3025.0,70.6602,70.6602,70.2951,70.3325,3025.0
2022-04-29 11:05:00,75.24,75.53,75.2,75.5,14132.0,70.4542,70.7258,70.4168,70.6977,14132.0
2022-04-29 11:10:00,75.42,75.51,75.36,75.47,18172.0,70.6228,70.7071,70.5666,70.6696,18172.0
2022-04-29 11:15:00,75.44,75.57,75.4,75.57,2625.0,70.6415,70.7633,70.6041,70.7633,2625.0
2022-04-29 11:20:00,75.46,75.49,75.35,75.47,14950.0,70.6602,70.6883,70.5572,70.6696,14950.0
2022-04-29 11:25:00,75.48,75.54,75.37,75.46,3214.0,70.679,70.7352,70.576,70.6602,3214.0
2022-04-29 11:30:00,75.44,75.69,75.38,75.58,6732.0,70.6415,70.8756,70.5853,70.7726,6732.0
2022-04-29 11:35:00,75.58,75.63,75.42,75.42,3969.0,70.7726,70.8194,70.6228,70.6228,3969.0
2022-04-29 11:40:00,75.38,75.55,75.38,75.45,3780.0,70.5853,70.7445,70.5853,70.6509,3780.0
2022-04-29 11:45:00,75.53,75.57,75.44,75.5,3140.0,70.7258,70.7633,70.6415,70.6977,3140.0
2022-04-29 11:50:00,75.5,75.56,75.44,75.46,2258.0,70.6977,70.7539,70.6415,70.6602,2258.0
2022-04-29 11:55:00,75.57,75.57,75.45,75.51,2521.0,70.7633,70.7633,70.6509,70.7071,2521.0
2022-04-29 12:00:00,75.52,75.59,75.35,75.4,8882.0,70.7164,70.782,70.5572,70.6041,8882.0
2022-04-29 12:05:00,75.39,75.4,75.29,75.39,16943.0,70.5947,70.6041,70.5011,70.5947,16943.0
2022-04-29 12:10:00,75.42,75.55,75.42,75.46,3231.0,70.6228,70.7445,70.6228,70.6602,3231.0
2022-04-29 12:15:00,75.42,75.49,75.34,75.39,3340.0,70.6228,70.6883,70.5479,70.5947,3340.0
2022-04-29 12:20:00,75.36,75.51,75.3,75.51,12125.0,70.5666,70.7071,70.5104,70.7071,12125.0
2022-04-29 12:25:00,75.51,75.57,75.44,75.48,3020.0,70.7071,70.7633,70.6415,70.679,3020.0
2022-04-29 12:30:00,75.45,75.56,75.45,75.53,3119.0,70.6509,70.7539,70.6509,70.7258,3119.0
2022-04-29 12:35:00,75.56,75.56,75.45,75.45,2905.0,70.7539,70.7539,70.6509,70.6509,2905.0
2022-04-29 12:40:00,75.47,75.49,75.35,75.39,3895.0,70.6696,70.6883,70.5572,70.5947,3895.0
2022-04-29 12:45:00,75.33,75.33,75.23,75.23,1717.0,70.5385,70.5385,70.4449,70.4449,1717.0
2022-04-29 12:50:00,75.21,75.21,75.06,75.07,3879.0,70.4261,70.4261,70.2857,70.2951,3879.0
2022-04-29 12:55:00,75.06,75.18,75.06,75.12,2121.0,70.2857,70.3981,70.2857,70.3419,2121.0
2022-04-29 13:00:00,75.11,75.25,75.11,75.25,3998.0,70.3325,70.4636,70.3325,70.4636,3998.0
2022-04-29 13:05:00,75.22,75.24,74.99,74.99,2932.0,70.4355,70.4542,70.2201,70.2201,2932.0
2022-04-29 13:10:00,74.99,75.09,74.96,75.05,4071.0,70.2201,70.3138,70.1921,70.2763,4071.0
2022-04-29 13:15:00,75.13,75.22,75.08,75.19,2805.0,70.3512,70.4355,70.3044,70.4074,2805.0
2022-04-29 13:20:00,75.17,75.27,75.14,75.26,3923.0,70.3887,70.4823,70.3606,70.473,3923.0
2022-04-29 13:25:00,75.28,75.31,75.21,75.3,3754.0,70.4917,70.5198,70.4261,70.5104,3754.0
2022-04-29 13:30:00,75.31,75.47,75.31,75.39,3305.0,70.5198,70.6696,70.5198,70.5947,3305.0
2022-04-29 13:35:00,75.44,75.57,75.42,75.42,3038.0,70.6415,70.7633,70.6228,70.6228,3038.0
2022-04-29 13:40:00,75.37,75.37,75.16,75.2,4270.0,70.576,70.576,70.3793,70.4168,4270.0
2022-04-29 13:45:00,75.17,75.17,75.0,75.09,10630.0,70.3887,70.3887,70.2295,70.3138,10630.0
2022-04-29 13:50:00,75.05,75.15,75.02,75.06,5979.0,70.2763,70.37,70.2482,70.2857,5979.0
2022-04-29 13:55:00,75.02,75.05,74.94,74.96,4469.0,70.2482,70.2763,70.1733,70.1921,4469.0
2022-04-29 14:00:00,74.98,74.98,74.86,74.88,7027.0,70.2108,70.2108,70.0984,70.1171,7027.0
2022-04-29 14:05:00,74.88,74.88,74.75,74.76,4199.0,70.1171,70.1171,69.9954,70.0048,4199.0
2022-04-29 14:10:00,74.69,74.73,74.63,74.69,2866.0,69.9392,69.9767,69.883,69.9392,2866.0
2022-04-29 14:15:00,74.68,74.78,74.61,74.67,4631.0,69.9299,70.0235,69.8643,69.9205,4631.0
2022-04-29 14:20:00,74.67,74.67,74.44,74.5,6751.0,69.9205,69.9205,69.7051,69.7613,6751.0
2022-04-29 14:25:00,74.54,74.7,74.53,74.67,8056.0,69.7988,69.9486,69.7894,69.9205,8056.0
2022-04-29 14:30:00,74.69,74.69,74.48,74.56,5262.0,69.9392,69.9392,69.7426,69.8175,5262.0
2022-04-29 14:35:00,74.53,74.54,74.38,74.42,3407.0,69.7894,69.7988,69.6489,69.6864,3407.0
2022-04-29 14:40:00,74.43,74.48,74.39,74.44,4390.0,69.6958,69.7426,69.6583,69.7051,4390.0
2022-04-29 14:45:00,74.45,74.48,74.19,74.19,3456.0,69.7145,69.7426,69.471,69.471,3456.0
2022-04-29 14:50:00,74.2,74.29,74.16,74.16,11289.0,69.4804,69.5647,69.4429,69.4429,11289.0
2022-04-29 14:55:00,74.16,74.16,73.89,74.04,102735.0,69.4429,69.4429,69.1901,69.3306,102735.0
2022-04-29 15:00:00,74.06,74.12,73.69,73.75,45671.0,69.3493,69.4055,69.0028,69.059,45671.0
2022-04-29 15:05:00,73.74,73.78,73.58,73.61,15398.0,69.0497,69.0871,68.8998,68.9279,15398.0
2022-04-29 15:10:00,73.65,73.67,73.51,73.61,8546.0,68.9654,68.9841,68.8343,68.9279,8546.0
2022-04-29 15:15:00,73.66,73.77,73.53,73.71,14685.0,68.9747,69.0777,68.853,69.0216,14685.0
2022-04-29 15:20:00,73.74,73.76,73.62,73.75,12494.0,69.0497,69.0684,68.9373,69.059,12494.0
2022-04-29 15:25:00,73.73,73.8,73.63,73.63,25978.0,69.0403,69.1058,68.9466,68.9466,25978.0
2022-04-29 15:30:00,73.61,73.76,73.55,73.65,52004.0,68.9279,69.0684,68.8717,68.9654,52004.0
2022-04-29 15:35:00,73.65,73.69,73.55,73.65,87109.0,68.9654,69.0028,68.8717,68.9654,87109.0
2022-04-29 15:40:00,73.67,73.93,73.65,73.69,48444.0,68.9841,69.2276,68.9654,69.0028,48444.0
2022-04-29 15:45:00,73.69,73.72,73.34,73.34,45214.0,69.0028,69.0309,68.6751,68.6751,45214.0
2022-04-29 15:50:00,73.35,73.5,73.21,73.45,54087.0,68.6845,68.8249,68.5534,68.7781,54087.0
2022-04-29 15:55:00,73.42,73.49,73.32,73.41,93100.0,68.75,68.8156,68.6564,68.7406,93100.0
2022-05-02 09:30:00,73.63,74.11,73.35,73.87,47855.0,68.9466,69.3961,68.6845,69.1714,47855.0
2022-05-02 09:35:00,73.98,74.05,73.62,73.67,9115.0,69.2744,69.3399,68.9373,68.9841,9115.0
2022-05-02 09:40:00,73.65,73.78,73.3,73.32,11056.0,68.9654,69.0871,68.6376,68.6564,11056.0
2022-05-02 09:45:00,73.33,73.45,73.18,73.33,10987.0,68.6657,68.7781,68.5253,68.6657,10987.0
2022-05-02 09:50:00,73.26,73.52,73.22,73.44,7882.0,68.6002,68.8436,68.5627,68.7687,7882.0
2022-05-02 09:55:00,73.35,73.5,73.13,73.29,9145.0,68.6845,68.8249,68.4785,68.6283,9145.0
2022-05-02 10:00:00,73.23,73.6,73.1,73.57,10226.0,68.5721,68.9186,68.4504,68.8905,10226.0
2022-05-02 10:05:00,73.52,73.59,73.1,73.26,18814.0,68.8436,68.9092,68.4504,68.6002,18814.0
2022-05-02 10:10:00,73.22,73.35,73.08,73.32,5581.0,68.5627,68.6845,68.4316,68.6564,5581.0
2022-05-02 10:15:00,73.38,73.7,73.19,73.65,6856.0,68.7125,69.0122,68.5346,68.9654,6856.0
2022-05-02 10:20:00,73.86,74.2,73.86,74.14,4782.0,69.162,69.4804,69.162,69.4242,4782.0
2022-05-02 10:25:00,74.1,74.31,74.09,74.26,12244.0,69.3868,69.5834,69.3774,69.5366,12244.0
2022-05-02 10:30:00,74.26,74.35,74.03,74.14,12095.0,69.5366,69.6209,69.3212,69.4242,12095.0
2022-05-02 10:35:00,74.09,74.22,73.97,74.13,5405.0,69.3774,69.4991,69.265,69.4148,5405.0
2022-05-02 10:40:00,74.2,74.21,74.02,74.03,15972.0,69.4804,69.4898,69.3118,69.3212,15972.0
2022-05-02 10:45:00,74.04,74.06,73.8,73.87,8587.0,69.3306,69.3493,69.1058,69.1714,8587.0
2022-05-02 10:50:00,73.9,73.9,73.52,73.66,8252.0,69.1995,69.1995,68.8436,68.9747,8252.0
2022-05-02 10:55:00,73.67,73.67,73.11,73.11,16408.0,68.9841,68.9841,68.4597,68.4597,16408.0
2022-05-02 11:00:00,73.11,73.15,72.33,72.39,21767.0,68.4597,68.4972,67.7293,67.7855,21767.0
2022-05-02 11:05:00,72.41,72.58,72.18,72.35,13226.0,67.8042,67.9634,67.5889,67.7481,13226.0
2022-05-02 11:10:00,72.36,72.54,72.24,72.52,8108.0,67.7574,67.926,67.6451,67.9073,8108.0
2022-05-02 11:15:00,72.53,72.55,72.29,72.37,8237.0,67.9166,67.9353,67.6919,67.7668,8237.0
2022-05-02 11:20:00,72.3,72.63,72.3,72.46,8530.0,67.7012,68.0103,67.7012,67.8511,8530.0
2022-05-02 11:25:00,72.43,72.47,72.19,72.28,14380.0,67.823,67.8604,67.5982,67.6825,14380.0
2022-05-02 11:30:00,72.32,72.94,72.3,72.88,18771.0,67.72,68.3005,67.7012,68.2444,18771.0
2022-05-02 11:35:00,72.94,73.23,72.85,73.02,5520.0,68.3005,68.5721,68.2163,68.3754,5520.0
2022-05-02 11:40:00,73.02,73.15,72.97,73.11,5157.0,68.3754,68.4972,68.3286,68.4597,5157.0
2022-05-02 11:45:00,73.14,73.18,73.06,73.09,7152.0,68.4878,68.5253,68.4129,68.441,7152.0
2022-05-02 11:50:00,73.07,73.1,72.87,72.87,5974.0,68.4223,68.4504,68.235,68.235,5974.0
2022-05-02 11:55:00,72.95,73.27,72.92,73.23,4449.0,68.3099,68.6095,68.2818,68.5721,4449.0
2022-05-02 12:00:00,73.22,73.24,72.83,72.83,4940.0,68.5627,68.5815,68.1975,68.1975,4940.0
2022-05-02 12:05:00,72.78,72.89,72.71,72.76,4774.0,68.1507,68.2537,68.0852,68.132,4774.0
2022-05-02 12:10:00,72.77,73.08,72.75,73.05,17855.0,68.1413,68.4316,68.1226,68.4035,17855.0
2022-05-02 12:15:00,73.12,73.56,73.03,73.56,5010.0,68.4691,68.8811,68.3848,68.8811,5010.0
2022-05-02 12:20:00,73.63,73.71,73.48,73.48,3052.0,68.9466,69.0216,68.8062,68.8062,3052.0
2022-05-02 12:25:00,73.42,73.43,73.31,73.35,10427.0,68.75,68.7594,68.647,68.6845,10427.0
2022-05-02 12:30:00,73.37,73.41,73.28,73.41,7084.0,68.7032,68.7406,68.6189,68.7406,7084.0
2022-05-02 12:35:00,73.41,73.54,73.35,73.5,6497.0,68.7406,68.8624,68.6845,68.8249,6497.0
2022-05-02 12:40:00,73.48,73.62,73.44,73.5,15418.0,68.8062,68.9373,68.7687,68.8249,15418.0
2022-05-02 12:45:00,73.49,73.52,73.33,73.47,7259.0,68.8156,68.8436,68.6657,68.7968,7259.0
2022-05-02 12:50:00,73.47,73.51,73.3,73.31,3707.0,68.7968,68.8343,68.6376,68.647,3707.0
2022-05-02 12:55:00,73.34,73.36,73.12,73.14,5562.0,68.6751,68.6938,68.4691,68.4878,5562.0
2022-05-02 13:00:00,73.18,73.2,72.8,72.94,3780.0,68.5253,68.544,68.1694,68.3005,3780.0
2022-05-02 13:05:00,72.91,73.07,72.88,73.03,4956.0,68.2724,68.4223,68.2444,68.3848,4956.0
2022-05-02 13:10:00,72.98,73.21,72.98,73.16,5789.0,68.338,68.5534,68.338,68.5065,5789.0
2022-05-02 13:15:00,73.11,73.18,72.98,73.09,5269.0,68.4597,68.5253,68.338,68.441,5269.0
2022-05-02 13:20:00,73.08,73.09,72.96,72.96,7523.0,68.4316,68.441,68.3193,68.3193,7523.0
2022-05-02 13:25:00,72.98,73.0,72.78,72.88,4919.0,68.338,68.3567,68.1507,68.2444,4919.0
2022-05-02 13:30:00,72.9,73.03,72.9,72.96,6670.0,68.2631,68.3848,68.2631,68.3193,6670.0
2022-05-02 13:35:00,72.97,73.07,72.93,72.96,23603.0,68.3286,68.4223,68.2912,68.3193,23603.0
2022-05-02 13:40:00,72.95,73.09,72.92,72.93,6049.0,68.3099,68.441,68.2818,68.2912,6049.0
2022-05-02 13:45:00,72.93,72.95,72.75,72.82,7404.0,68.2912,68.3099,68.1226,68.1882,7404.0
2022-05-02 13:50:00,72.84,72.91,72.74,72.75,4525.0,68.2069,68.2724,68.1133,68.1226,4525.0
2022-05-02 13:55:00,72.72,72.85,72.72,72.75,6942.0,68.0945,68.2163,68.0945,68.1226,6942.0
2022-05-02 14:00:00,72.74,72.86,72.56,72.83,10770.0,68.1133,68.2256,67.9447,68.1975,10770.0
2022-05-02 14:05:00,72.83,72.85,72.72,72.73,6733.0,68.1975,68.2163,68.0945,68.1039,6733.0
2022-05-02 14:10:00,72.72,72.73,72.35,72.38,9560.0,68.0945,68.1039,67.7481,67.7762,9560.0
2022-05-02 14:15:00,72.38,72.39,72.25,72.25,5793.0,67.7762,67.7855,67.6544,67.6544,5793.0
2022-05-02 14:20:00,72.25,72.47,72.22,72.47,4945.0,67.6544,67.8604,67.6263,67.8604,4945.0
2022-05-02 14:25:00,72.48,72.65,72.44,72.6,5401.0,67.8698,68.029,67.8323,67.9822,5401.0
2022-05-02 14:30:00,72.61,72.7,72.47,72.67,9739.0,67.9915,68.0758,67.8604,68.0477,9739.0
2022-05-02 14:35:00,72.64,72.69,72.56,72.56,7195.0,68.0196,68.0664,67.9447,67.9447,7195.0
2022-05-02 14:40:00,72.54,72.56,72.32,72.33,11617.0,67.926,67.9447,67.72,67.7293,11617.0
2022-05-02 14:45:00,72.35,72.59,72.35,72.5,5917.0,67.7481,67.9728,67.7481,67.8885,5917.0
2022-05-02 14:50:00,72.51,72.84,72.45,72.84,11353.0,67.8979,68.2069,67.8417,68.2069,11353.0
2022-05-02 14:55:00,72.84,72.84,72.59,72.64,24281.0,68.2069,68.2069,67.9728,68.0196,24281.0
2022-05-02 15:00:00,72.67,72.89,72.65,72.84,11729.0,68.0477,68.2537,68.029,68.2069,11729.0
2022-05-02 15:05:00,72.89,73.0,72.8,72.96,38411.0,68.2537,68.3567,68.1694,68.3193,38411.0
2022-05-02 15:10:00,72.92,73.21,72.89,73.21,26577.0,68.2818,68.5534,68.2537,68.5534,26577.0
2022-05-02 15:15:00,73.25,73.32,73.18,73.21,10549.0,68.5908,68.6564,68.5253,68.5534,10549.0
2022-05-02 15:20:00,73.26,73.55,73.26,73.49,13882.0,68.6002,68.8717,68.6002,68.8156,13882.0
2022-05-02 15:25:00,73.49,73.63,73.47,73.57,11766.0,68.8156,68.9466,68.7968,68.8905,11766.0
2022-05-02 15:30:00,73.57,73.86,73.57,73.84,15317.0,68.8905,69.162,68.8905,69.1433,15317.0
2022-05-02 15:35:00,73.84,73.98,73.74,73.84,19456.0,69.1433,69.2744,69.0497,69.1433,19456.0
2022-05-02 15:40:00,73.86,74.04,73.7,73.72,13004.0,69.162,69.3306,69.0122,69.0309,13004.0
2022-05-02 15:45:00,73.7,74.15,73.67,74.13,21414.0,69.0122,69.4336,68.9841,69.4148,21414.0
2022-05-02 15:50:00,74.2,74.32,74.1,74.26,37151.0,69.4804,69.5928,69.3868,69.5366,37151.0
2022-05-02 15:55:00,74.26,74.29,74.16,74.27,90582.0,69.5366,69.5647,69.4429,69.5459,90582.0
2022-05-03 09:30:00,74.28,75.3,74.26,74.56,30305.0,69.5553,70.5104,69.5366,69.8175,30305.0
2022-05-03 09:35:00,74.57,74.98,74.42,74.98,7168.0,69.8269,70.2108,69.6864,70.2108,7168.0
2022-05-03 09:40:00,75.15,75.38,75.15,75.32,3736.0,70.37,70.5853,70.37,70.5292,3736.0
2022-05-03 09:45:00,75.28,75.44,75.17,75.32,4478.0,70.4917,70.6415,70.3887,70.5292,4478.0
2022-05-03 09:50:00,75.24,75.39,75.17,75.3,4477.0,70.4542,70.5947,70.3887,70.5104,4477.0
2022-05-03 09:55:00,75.34,75.57,75.26,75.26,12565.0,70.5479,70.7633,70.473,70.473,12565.0
2022-05-03 10:00:00,75.19,75.23,74.94,75.02,6655.0,70.4074,70.4449,70.1733,70.2482,6655.0
2022-05-03 10:05:00,75.02,75.15,74.93,75.02,3498.0,70.2482,70.37,70.164,70.2482,3498.0
2022-05-03 10:10:00,74.98,75.16,74.81,75.15,5757.0,70.2108,70.3793,70.0516,70.37,5757.0
2022-05-03 10:15:00,75.16,75.28,74.99,75.15,3720.0,70.3793,70.4917,70.2201,70.37,3720.0
2022-05-03 10:20:00,75.1,75.23,74.93,75.19,6692.0,70.3231,70.4449,70.164,70.4074,6692.0
2022-05-03 10:25:00,75.2,75.52,75.18,75.41,9981.0,70.4168,70.7164,70.3981,70.6134,9981.0
2022-05-03 10:30:00,75.51,75.66,75.43,75.48,5879.0,70.7071,70.8475,70.6322,70.679,5879.0
2022-05-03 10:35:00,75.44,75.52,75.29,75.42,14656.0,70.6415,70.7164,70.5011,70.6228,14656.0
2022-05-03 10:40:00,75.4,75.44,75.08,75.17,22345.0,70.6041,70.6415,70.3044,70.3887,22345.0
2022-05-03 10:45:00,75.19,75.26,74.97,75.13,12342.0,70.4074,70.473,70.2014,70.3512,12342.0
2022-05-03 10:50:00,75.18,75.55,75.18,75.38,8416.0,70.3981,70.7445,70.3981,70.5853,8416.0
2022-05-03 10:55:00,75.41,75.79,75.4,75.78,11562.0,70.6134,70.9693,70.6041,70.9599,11562.0
2022-05-03 11:00:00,75.82,76.09,75.82,76.09,4928.0,70.9973,71.2502,70.9973,71.2502,4928.0
2022-05-03 11:05:00,76.13,76.25,76.06,76.21,9176.0,71.2876,71.4,71.2221,71.3625,9176.0
2022-05-03 11:10:00,76.11,76.18,75.89,76.01,8479.0,71.2689,71.3345,71.0629,71.1753,8479.0
2022-05-03 11:15:00,76.05,76.18,75.95,76.05,7008.0,71.2127,71.3345,71.1191,71.2127,7008.0
2022-05-03 11:20:00,76.08,76.22,76.0,76.22,4847.0,71.2408,71.3719,71.1659,71.3719,4847.0
2022-05-03 11:25:00,76.18,76.3,76.14,76.14,7483.0,71.3345,71.4468,71.297,71.297,7483.0
2022-05-03 11:30:00,76.13,76.27,76.12,76.25,6102.0,71.2876,71.4187,71.2783,71.4,6102.0
2022-05-03 11:35:00,76.23,76.24,76.1,76.16,8538.0,71.3813,71.3906,71.2595,71.3157,8538.0
2022-05-03 11:40:00,76.16,76.4,76.15,76.24,11349.0,71.3157,71.5405,71.3064,71.3906,11349.0
2022-05-03 11:45:00,76.17,76.39,76.14,76.39,5112.0,71.3251,71.5311,71.297,71.5311,5112.0
2022-05-03 11:50:00,76.41,76.44,76.28,76.4,6551.0,71.5498,71.5779,71.4281,71.5405,6551.0
2022-05-03 11:55:00,76.36,76.5,76.3,76.42,5020.0,71.503,71.6341,71.4468,71.5592,5020.0
2022-05-03 12:00:00,76.42,76.61,76.42,76.52,6460.0,71.5592,71.7371,71.5592,71.6528,6460.0
2022-05-03 12:05:00,76.48,76.49,76.02,76.06,6556.0,71.6154,71.6247,71.1846,71.2221,6556.0
2022-05-03 12:10:00,76.05,76.32,76.04,76.27,6120.0,71.2127,71.4655,71.2034,71.4187,6120.0
2022-05-03 12:15:00,76.25,76.27,76.09,76.25,7572.0,71.4,71.4187,71.2502,71.4,7572.0
2022-05-03 12:20:00,76.25,76.33,76.2,76.28,5630.0,71.4,71.4749,71.3532,71.4281,5630.0
2022-05-03 12:25:00,76.28,76.36,76.13,76.24,17378.0,71.4281,71.503,71.2876,71.3906,17378.0
2022-05-03 12:30:00,76.2,76.2,75.92,76.01,10408.0,71.3532,71.3532,71.091,71.1753,10408.0
2022-05-03 12:35:00,76.04,76.2,75.98,76.07,5653.0,71.2034,71.3532,71.1472,71.2314,5653.0
2022-05-03 12:40:00,76.08,76.14,76.06,76.07,5094.0,71.2408,71.297,71.2221,71.2314,5094.0
2022-05-03 12:45:00,76.04,76.07,75.88,76.06,8299.0,71.2034,71.2314,71.0535,71.2221,8299.0
2022-05-03 12:50:00,76.07,76.18,76.0,76.1,4400.0,71.2314,71.3345,71.1659,71.2595,4400.0
2022-05-03 12:55:00,76.05,76.28,76.0,76.22,3682.0,71.2127,71.4281,71.1659,71.3719,3682.0
2022-05-03 13:00:00,76.2,76.3,76.13,76.13,4415.0,71.3532,71.4468,71.2876,71.2876,4415.0
2022-05-03 13:05:00,76.1,76.28,76.07,76.24,5035.0,71.2595,71.4281,71.2314,71.3906,5035.0
2022-05-03 13:10:00,76.21,76.37,76.21,76.36,6794.0,71.3625,71.5124,71.3625,71.503,6794.0
2022-05-03 13:15:00,76.33,76.46,76.33,76.4,2429.0,71.4749,71.5966,71.4749,71.5405,2429.0
2022-05-03 13:20:00,76.43,76.5,76.25,76.3,4462.0,71.5685,71.6341,71.4,71.4468,4462.0
2022-05-03 13:25:00,76.29,76.35,76.04,76.11,10026.0,71.4375,71.4936,71.2034,71.2689,10026.0
2022-05-03 13:30:00,76.13,76.19,76.1,76.15,3045.0,71.2876,71.3438,71.2595,71.3064,3045.0
2022-05-03 13:35:00,76.23,76.3,76.12,76.3,2895.0,71.3813,71.4468,71.2783,71.4468,2895.0
2022-05-03 13:40:00,76.31,76.33,76.17,76.33,5678.0,71.4562,71.4749,71.3251,71.4749,5678.0
2022-05-03 13:45:00,76.34,76.45,76.31,76.32,4252.0,71.4843,71.5873,71.4562,71.4655,4252.0
2022-05-03 13:50:00,76.31,76.37,76.21,76.27,25163.0,71.4562,71.5124,71.3625,71.4187,25163.0
2022-05-03 13:55:00,76.34,76.47,76.34,76.44,2472.0,71.4843,71.606,71.4843,71.5779,2472.0
2022-05-03 14:00:00,76.4,76.42,76.21,76.21,3666.0,71.5405,71.5592,71.3625,71.3625,3666.0
2022-05-03 14:05:00,76.15,76.16,76.03,76.13,5058.0,71.3064,71.3157,71.194,71.2876,5058.0
2022-05-03 14:10:00,76.09,76.13,75.85,75.87,3180.0,71.2502,71.2876,71.0254,71.0442,3180.0
2022-05-03 14:15:00,75.86,75.86,75.64,75.67,3474.0,71.0348,71.0348,70.8288,70.8569,3474.0
2022-05-03 14:20:00,75.7,75.83,75.68,75.83,3425.0,70.885,71.0067,70.8663,71.0067,3425.0
2022-05-03 14:25:00,75.83,75.87,75.72,75.79,5135.0,71.0067,71.0442,70.9037,70.9693,5135.0
2022-05-03 14:30:00,75.83,76.06,75.82,76.05,4778.0,71.0067,71.2221,70.9973,71.2127,4778.0
2022-05-03 14:35:00,76.08,76.25,76.07,76.09,6122.0,71.2408,71.4,71.2314,71.2502,6122.0
2022-05-03 14:40:00,76.05,76.05,75.65,75.9,9221.0,71.2127,71.2127,70.8382,71.0723,9221.0
2022-05-03 14:45:00,75.88,76.1,75.74,76.1,6228.0,71.0535,71.2595,70.9224,71.2595,6228.0
2022-05-03 14:50:00,76.08,76.33,76.08,76.3,6590.0,71.2408,71.4749,71.2408,71.4468,6590.0
2022-05-03 14:55:00,76.28,76.5,76.28,76.5,5179.0,71.4281,71.6341,71.4281,71.6341,5179.0
2022-05-03 15:00:00,76.51,76.53,76.41,76.44,7510.0,71.6435,71.6622,71.5498,71.5779,7510.0
2022-05-03 15:05:00,76.41,76.62,76.41,76.55,7227.0,71.5498,71.7465,71.5498,71.6809,7227.0
2022-05-03 15:10:00,76.56,76.6,76.55,76.59,5934.0,71.6903,71.7277,71.6809,71.7184,5934.0
2022-05-03 15:15:00,76.61,76.61,76.42,76.42,5044.0,71.7371,71.7371,71.5592,71.5592,5044.0
2022-05-03 15:20:00,76.39,76.53,76.23,76.37,8722.0,71.5311,71.6622,71.3813,71.5124,8722.0
2022-05-03 15:25:00,76.36,76.44,76.28,76.37,5398.0,71.503,71.5779,71.4281,71.5124,5398.0
2022-05-03 15:30:00,76.36,76.48,76.25,76.42,8153.0,71.503,71.6154,71.4,71.5592,8153.0
2022-05-03 15:35:00,76.44,76.46,76.2,76.24,11609.0,71.5779,71.5966,71.3532,71.3906,11609.0
2022-05-03 15:40:00,76.2,76.25,76.09,76.15,11639.0,71.3532,71.4,71.2502,71.3064,11639.0
2022-05-03 15:45:00,76.1,76.34,76.07,76.18,17240.0,71.2595,71.4843,71.2314,71.3345,17240.0
2022-05-03 15:50:00,76.2,76.46,76.09,76.4,28661.0,71.3532,71.5966,71.2502,71.5405,28661.0
2022-05-03 15:55:00,76.4,76.5,76.34,76.36,59779.0,71.5405,71.6341,71.4843,71.503,59779.0
2022-05-04 09:30:00,77.66,78.24,77.61,77.78,25300.0,72.7203,73.2634,72.6735,72.8327,25300.0
2022-05-04 09:35:00,77.81,77.87,77.55,77.73,7346.0,72.8608,72.917,72.6173,72.7859,7346.0
2022-05-04 09:40:00,77.55,77.72,76.9,76.92,5450.0,72.6173,72.7765,72.0087,72.0274,5450.0
2022-05-04 09:45:00,76.91,77.07,76.69,76.81,29368.0,72.018,72.1678,71.812,71.9244,29368.0
2022-05-04 09:50:00,76.67,76.8,76.27,76.43,26160.0,71.7933,71.915,71.4187,71.5685,26160.0
2022-05-04 09:55:00,76.42,76.61,76.26,76.41,10205.0,71.5592,71.7371,71.4094,71.5498,10205.0
2022-05-04 10:00:00,76.29,76.29,75.74,75.94,23694.0,71.4375,71.4375,70.9224,71.1097,23694.0
2022-05-04 10:05:00,75.96,75.99,75.8,75.9,7257.0,71.1284,71.1565,70.9786,71.0723,7257.0
2022-05-04 10:10:00,75.92,76.12,75.89,75.96,14964.0,71.091,71.2783,71.0629,71.1284,14964.0
2022-05-04 10:15:00,75.9,76.03,75.78,75.98,3930.0,71.0723,71.194,70.9599,71.1472,3930.0
2022-05-04 10:20:00,75.98,76.2,75.98,76.07,7543.0,71.1472,71.3532,71.1472,71.2314,7543.0
2022-05-04 10:25:00,76.08,76.17,75.92,75.95,17174.0,71.2408,71.3251,71.091,71.1191,17174.0
2022-05-04 10:30:00,75.96,76.08,75.69,75.72,17930.0,71.1284,71.2408,70.8756,70.9037,17930.0
2022-05-04 10:35:00,75.75,76.04,75.72,75.99,12755.0,70.9318,71.2034,70.9037,71.1565,12755.0
2022-05-04 10:40:00,75.97,76.09,75.89,76.09,16382.0,71.1378,71.2502,71.0629,71.2502,16382.0
2022-05-04 10:45:00,76.07,76.08,75.8,75.82,4715.0,71.2314,71.2408,70.9786,70.9973,4715.0
2022-05-04 10:50:00,75.82,75.83,75.57,75.63,9731.0,70.9973,71.0067,70.7633,70.8194,9731.0
2022-05-04 10:55:00,75.56,75.7,75.55,75.65,13732.0,70.7539,70.885,70.7445,70.8382,13732.0
2022-05-04 11:00:00,75.68,75.69,75.46,75.58,9303.0,70.8663,70.8756,70.6602,70.7726,9303.0
2022-05-04 11:05:00,75.61,75.68,75.52,75.61,7809.0,70.8007,70.8663,70.7164,70.8007,7809.0
2022-05-04 11:10:00,75.62,75.73,75.55,75.57,6972.0,70.8101,70.9131,70.7445,70.7633,6972.0
2022-05-04 11:15:00,75.58,75.69,75.45,75.49,5946.0,70.7726,70.8756,70.6509,70.6883,5946.0
2022-05-04 11:20:00,75.51,75.64,75.48,75.58,5526.0,70.7071,70.8288,70.679,70.7726,5526.0
2022-05-04 11:25:00,75.55,75.71,75.4,75.45,18087.0,70.7445,70.8943,70.6041,70.6509,18087.0
2022-05-04 11:30:00,75.41,75.46,75.31,75.36,3997.0,70.6134,70.6602,70.5198,70.5666,3997.0
2022-05-04 11:35:00,75.41,75.42,75.27,75.42,3294.0,70.6134,70.6228,70.4823,70.6228,3294.0
2022-05-04 11:40:00,75.4,75.51,75.38,75.47,2598.0,70.6041,70.7071,70.5853,70.6696,2598.0
2022-05-04 11:45:00,75.45,75.84,75.45,75.84,12022.0,70.6509,71.0161,70.6509,71.0161,12022.0
2022-05-04 11:50:00,75.8,76.11,75.77,76.11,17639.0,70.9786,71.2689,70.9505,71.2689,17639.0
2022-05-04 11:55:00,76.06,76.06,75.84,75.84,4228.0,71.2221,71.2221,71.0161,71.0161,4228.0
2022-05-04 12:00:00,75.81,75.81,75.69,75.75,6339.0,70.988,70.988,70.8756,70.9318,6339.0
2022-05-04 12:05:00,75.72,75.9,75.68,75.9,4589.0,70.9037,71.0723,70.8663,71.0723,4589.0
2022-05-04 12:10:00,75.87,75.96,75.82,75.84,5481.0,71.0442,71.1284,70.9973,71.0161,5481.0
2022-05-04 12:15:00,75.87,75.94,75.8,75.94,3104.0,71.0442,71.1097,70.9786,71.1097,3104.0
2022-05-04 12:20:00,75.98,76.03,75.92,76.02,3565.0,71.1472,71.194,71.091,71.1846,3565.0
2022-05-04 12:25:00,76.03,76.05,75.94,75.96,3178.0,71.194,71.2127,71.1097,71.1284,3178.0
2022-05-04 12:30:00,75.95,76.07,75.87,75.87,14839.0,71.1191,71.2314,71.0442,71.0442,14839.0
2022-05-04 12:35:00,75.83,76.0,75.83,75.98,3235.0,71.0067,71.1659,71.0067,71.1472,3235.0
2022-05-04 12:40:00,76.01,76.26,76.0,76.23,22889.0,71.1753,71.4094,71.1659,71.3813,22889.0
2022-05-04 12:45:00,76.2,76.21,76.07,76.09,2712.0,71.3532,71.3625,71.2314,71.2502,2712.0
2022-05-04 12:50:00,76.12,76.24,76.09,76.24,2600.0,71.2783,71.3906,71.2502,71.3906,2600.0
2022-05-04 12:55:00,76.26,76.28,76.18,76.26,2744.0,71.4094,71.4281,71.3345,71.4094,2744.0
2022-05-04 13:00:00,76.23,76.47,76.21,76.37,11767.0,71.3813,71.606,71.3625,71.5124,11767.0
2022-05-04 13:05:00,76.36,76.42,76.34,76.37,4302.0,71.503,71.5592,71.4843,71.5124,4302.0
2022-05-04 13:10:00,76.35,76.38,76.24,76.35,6615.0,71.4936,71.5217,71.3906,71.4936,6615.0
2022-05-04 13:15:00,76.36,76.49,76.27,76.28,17639.0,71.503,71.6247,71.4187,71.4281,17639.0
2022-05-04 13:20:00,76.28,76.28,76.08,76.22,5334.0,71.4281,71.4281,71.2408,71.3719,5334.0
2022-05-04 13:25:00,76.24,76.38,76.23,76.34,13274.0,71.3906,71.5217,71.3813,71.4843,13274.0
2022-05-04 13:30:00,76.34,76.52,76.34,76.51,8021.0,71.4843,71.6528,71.4843,71.6435,8021.0
2022-05-04 13:35:00,76.54,76.58,76.34,76.38,8496.0,71.6716,71.709,71.4843,71.5217,8496.0
2022-05-04 13:40:00,76.4,76.42,76.27,76.41,2299.0,71.5405,71.5592,71.4187,71.5498,2299.0
2022-05-04 13:45:00,76.37,76.49,76.33,76.4,4689.0,71.5124,71.6247,71.4749,71.5405,4689.0
2022-05-04 13:50:00,76.36,76.45,76.3,76.43,4120.0,71.503,71.5873,71.4468,71.5685,4120.0
2022-05-04 13:55:00,76.49,76.84,76.48,76.62,5685.0,71.6247,71.9525,71.6154,71.7465,5685.0
2022-05-04 14:00:00,76.61,76.77,76.41,76.77,10406.0,71.7371,71.8869,71.5498,71.8869,10406.0
2022-05-04 14:05:00,76.78,76.85,76.39,76.67,6290.0,71.8963,71.9618,71.5311,71.7933,6290.0
2022-05-04 14:10:00,76.69,76.77,76.58,76.63,7902.0,71.812,71.8869,71.709,71.7558,7902.0
2022-05-04 14:15:00,76.63,76.63,76.31,76.37,6064.0,71.7558,71.7558,71.4562,71.5124,6064.0
2022-05-04 14:20:00,76.3,76.58,76.21,76.55,7725.0,71.4468,71.709,71.3625,71.6809,7725.0
2022-05-04 14:25:00,76.57,77.04,76.56,76.93,24046.0,71.6996,72.1397,71.6903,72.0367,24046.0
2022-05-04 14:30:00,76.98,77.01,75.77,75.86,12956.0,72.0836,72.1117,70.9505,71.0348,12956.0
2022-05-04 14:35:00,75.88,76.41,75.83,76.4,13245.0,71.0535,71.5498,71.0067,71.5405,13245.0
2022-05-04 14:40:00,76.33,76.92,76.3,76.91,12770.0,71.4749,72.0274,71.4468,72.018,12770.0
2022-05-04 14:45:00,76.87,77.45,76.87,77.23,14172.0,71.9806,72.5237,71.9806,72.3177,14172.0
2022-05-04 14:50:00,77.25,77.39,77.2,77.35,16323.0,72.3364,72.4675,72.2896,72.43,16323.0
2022-05-04 14:55:00,77.39,77.57,77.16,77.16,13735.0,72.4675,72.636,72.2521,72.2521,13735.0
2022-05-04 15:00:00,77.22,77.32,77.06,77.13,21951.0,72.3083,72.4019,72.1585,72.224,21951.0
2022-05-04 15:05:00,77.17,77.44,77.16,77.35,25375.0,72.2615,72.5143,72.2521,72.43,25375.0
2022-05-04 15:10:00,77.35,77.45,77.32,77.35,17059.0,72.43,72.5237,72.4019,72.43,17059.0
2022-05-04 15:15:00,77.32,77.47,76.98,77.05,34839.0,72.4019,72.5424,72.0836,72.1491,34839.0
2022-05-04 15:20:00,77.1,77.42,77.07,77.41,20655.0,72.1959,72.4956,72.1678,72.4862,20655.0
2022-05-04 15:25:00,77.41,77.48,77.31,77.47,22035.0,72.4862,72.5518,72.3926,72.5424,22035.0
2022-05-04 15:30:00,77.47,77.89,77.46,77.84,27337.0,72.5424,72.9357,72.533,72.8889,27337.0
2022-05-04 15:35:00,77.81,77.96,77.77,77.94,27455.0,72.8608,73.0012,72.8233,72.9825,27455.0
2022-05-04 15:40:00,77.93,77.94,77.69,77.84,26186.0,72.9731,72.9825,72.7484,72.8889,26186.0
2022-05-04 15:45:00,77.82,78.04,77.7,78.02,68868.0,72.8701,73.0761,72.7578,73.0574,68868.0
2022-05-04 15:50:00,78.05,78.24,78.01,78.06,59317.0,73.0855,73.2634,73.0481,73.0949,59317.0
2022-05-04 15:55:00,78.08,78.14,77.74,78.0,87654.0,73.1136,73.1698,72.7952,73.0387,87654.0
2022-05-05 09:30:00,78.05,78.46,76.23,76.27,22706.0,73.0855,73.4694,71.3813,71.4187,22706.0
2022-05-05 09:35:00,76.29,77.69,76.09,76.79,32538.0,71.4375,72.7484,71.2502,71.9057,32538.0
2022-05-05 09:40:00,76.77,77.11,76.67,76.81,25344.0,71.8869,72.2053,71.7933,71.9244,25344.0
2022-05-05 09:45:00,76.61,76.87,76.25,76.69,40980.0,71.7371,71.9806,71.4,71.812,40980.0
2022-05-05 09:50:00,76.66,76.94,76.38,76.82,26046.0,71.7839,72.0461,71.5217,71.9337,26046.0
2022-05-05 09:55:00,76.84,77.09,76.56,77.01,20112.0,71.9525,72.1866,71.6903,72.1117,20112.0
2022-05-05 10:00:00,77.01,77.06,76.8,76.88,16375.0,72.1117,72.1585,71.915,71.9899,16375.0
2022-05-05 10:05:00,76.85,76.92,76.22,76.32,29047.0,71.9618,72.0274,71.3719,71.4655,29047.0
2022-05-05 10:10:00,76.26,76.35,75.51,76.35,27587.0,71.4094,71.4936,70.7071,71.4936,27587.0
2022-05-05 10:15:00,76.35,77.08,76.08,77.08,24559.0,71.4936,72.1772,71.2408,72.1772,24559.0
2022-05-05 10:20:00,76.98,77.06,76.41,76.52,24410.0,72.0836,72.1585,71.5498,71.6528,24410.0
2022-05-05 10:25:00,76.49,76.84,76.43,76.68,12586.0,71.6247,71.9525,71.5685,71.8026,12586.0
2022-05-05 10:30:00,76.67,76.83,76.56,76.81,23763.0,71.7933,71.9431,71.6903,71.9244,23763.0
2022-05-05 10:35:00,76.77,76.99,76.65,76.8,14298.0,71.8869,72.0929,71.7746,71.915,14298.0
2022-05-05 10:40:00,76.8,76.82,76.22,76.25,27613.0,71.915,71.9337,71.3719,71.4,27613.0
2022-05-05 10:45:00,76.21,76.36,75.56,75.65,25547.0,71.3625,71.503,70.7539,70.8382,25547.0
2022-05-05 10:50:00,75.59,75.83,75.22,75.83,13793.0,70.782,71.0067,70.4355,71.0067,13793.0
2022-05-05 10:55:00,75.93,76.1,75.65,75.82,13146.0,71.1004,71.2595,70.8382,70.9973,13146.0
2022-05-05 11:00:00,75.79,75.97,75.36,75.62,15161.0,70.9693,71.1378,70.5666,70.8101,15161.0
2022-05-05 11:05:00,75.59,75.7,75.11,75.23,20791.0,70.782,70.885,70.3325,70.4449,20791.0
2022-05-05 11:10:00,75.23,75.28,74.74,75.03,20163.0,70.4449,70.4917,69.986,70.2576,20163.0
2022-05-05 11:15:00,75.01,75.01,74.5,74.68,12602.0,70.2389,70.2389,69.7613,69.9299,12602.0
2022-05-05 11:20:00,74.6,74.71,74.4,74.53,16230.0,69.8549,69.958,69.6677,69.7894,16230.0
2022-05-05 11:25:00,74.47,74.89,74.34,74.83,18273.0,69.7332,70.1265,69.6115,70.0703,18273.0
2022-05-05 11:30:00,74.82,75.12,74.76,74.87,25651.0,70.061,70.3419,70.0048,70.1078,25651.0
2022-05-05 11:35:00,74.87,75.34,74.83,75.06,11266.0,70.1078,70.5479,70.0703,70.2857,11266.0
2022-05-05 11:40:00,75.11,75.17,74.89,74.91,6563.0,70.3325,70.3887,70.1265,70.1452,6563.0
2022-05-05 11:45:00,74.84,74.95,74.43,74.53,11939.0,70.0797,70.1827,69.6958,69.7894,11939.0
2022-05-05 11:50:00,74.61,74.67,74.02,74.16,14741.0,69.8643,69.9205,69.3118,69.4429,14741.0
2022-05-05 11:55:00,74.18,74.25,73.95,73.95,17458.0,69.4617,69.5272,69.2463,69.2463,17458.0
2022-05-05 12:00:00,73.91,74.1,73.56,74.04,17780.0,69.2088,69.3868,68.8811,69.3306,17780.0
2022-05-05 12:05:00,74.05,74.31,73.99,74.28,11849.0,69.3399,69.5834,69.2837,69.5553,11849.0
2022-05-05 12:10:00,74.26,74.51,74.06,74.41,6685.0,69.5366,69.7707,69.3493,69.677,6685.0
2022-05-05 12:15:00,74.36,74.57,74.19,74.4,14059.0,69.6302,69.8269,69.471,69.6677,14059.0
2022-05-05 12:20:00,74.45,74.55,74.34,74.47,16575.0,69.7145,69.8081,69.6115,69.7332,16575.0
2022-05-05 12:25:00,74.52,74.84,74.45,74.67,12511.0,69.78,70.0797,69.7145,69.9205,12511.0
2022-05-05 12:30:00,74.61,74.88,74.55,74.86,30640.0,69.8643,70.1171,69.8081,70.0984,30640.0
2022-05-05 12:35:00,74.76,74.9,74.67,74.78,11150.0,70.0048,70.1359,69.9205,70.0235,11150.0
2022-05-05 12:40:00,74.78,74.9,74.54,74.6,13155.0,70.0235,70.1359,69.7988,69.8549,13155.0
2022-05-05 12:45:00,74.58,74.6,74.4,74.59,13947.0,69.8362,69.8549,69.6677,69.8456,13947.0
2022-05-05 12:50:00,74.62,75.02,74.53,74.94,12775.0,69.8737,70.2482,69.7894,70.1733,12775.0
2022-05-05 12:55:00,74.95,75.34,74.95,75.15,9911.0,70.1827,70.5479,70.1827,70.37,9911.0
2022-05-05 13:00:00,75.2,75.39,75.1,75.24,7499.0,70.4168,70.5947,70.3231,70.4542,7499.0
2022-05-05 13:05:00,75.2,75.55,75.2,75.55,4457.0,70.4168,70.7445,70.4168,70.7445,4457.0
2022-05-05 13:10:00,75.51,75.63,75.23,75.27,10754.0,70.7071,70.8194,70.4449,70.4823,10754.0
2022-05-05 13:15:00,75.32,75.4,75.16,75.34,26649.0,70.5292,70.6041,70.3793,70.5479,26649.0
2022-05-05 13:20:00,75.29,75.56,75.24,75.56,12322.0,70.5011,70.7539,70.4542,70.7539,12322.0
2022-05-05 13:25:00,75.58,75.83,75.53,75.81,21705.0,70.7726,71.0067,70.7258,70.988,21705.0
2022-05-05 13:30:00,75.78,75.78,75.4,75.52,14674.0,70.9599,70.9599,70.6041,70.7164,14674.0
2022-05-05 13:35:00,75.61,76.2,75.58,75.87,20563.0,70.8007,71.3532,70.7726,71.0442,20563.0
2022-05-05 13:40:00,75.86,76.13,75.7,75.99,11406.0,71.0348,71.2876,70.885,71.1565,11406.0
2022-05-05 13:45:00,76.03,76.1,75.7,75.7,7543.0,71.194,71.2595,70.885,70.885,7543.0
2022-05-05 13:50:00,75.69,75.7,75.55,75.57,9036.0,70.8756,70.885,70.7445,70.7633,9036.0
2022-05-05 13:55:00,75.62,75.64,75.41,75.64,14131.0,70.8101,70.8288,70.6134,70.8288,14131.0
2022-05-05 14:00:00,75.63,75.64,75.34,75.45,10383.0,70.8194,70.8288,70.5479,70.6509,10383.0
2022-05-05 14:05:00,75.45,75.73,75.38,75.43,9240.0,70.6509,70.9131,70.5853,70.6322,9240.0
2022-05-05 14:10:00,75.43,75.51,75.28,75.31,5398.0,70.6322,70.7071,70.4917,70.5198,5398.0
2022-05-05 14:15:00,75.36,75.78,75.35,75.74,7553.0,70.5666,70.9599,70.5572,70.9224,7553.0
2022-05-05 14:20:00,75.79,75.95,75.33,75.33,21281.0,70.9693,71.1191,70.5385,70.5385,21281.0
2022-05-05 14:25:00,75.26,75.27,74.9,74.9,7236.0,70.473,70.4823,70.1359,70.1359,7236.0
2022-05-05 14:30:00,74.83,74.97,74.56,74.61,11445.0,70.0703,70.2014,69.8175,69.8643,11445.0
2022-05-05 14:35:00,74.55,74.58,74.38,74.46,6304.0,69.8081,69.8362,69.6489,69.7239,6304.0
2022-05-05 14:40:00,74.46,74.67,74.45,74.65,6599.0,69.7239,69.9205,69.7145,69.9018,6599.0
2022-05-05 14:45:00,74.72,74.85,74.67,74.73,10563.0,69.9673,70.089,69.9205,69.9767,10563.0
2022-05-05 14:50:00,74.7,75.03,74.62,74.62,19869.0,69.9486,70.2576,69.8737,69.8737,19869.0
2022-05-05 14:55:00,74.61,74.61,74.39,74.48,6749.0,69.8643,69.8643,69.6583,69.7426,6749.0
2022-05-05 15:00:00,74.46,74.53,74.33,74.41,5596.0,69.7239,69.7894,69.6021,69.677,5596.0
2022-05-05 15:05:00,74.33,74.42,74.25,74.31,12980.0,69.6021,69.6864,69.5272,69.5834,12980.0
2022-05-05 15:10:00,74.28,74.56,74.24,74.4,15324.0,69.5553,69.8175,69.5178,69.6677,15324.0
2022-05-05 15:15:00,74.43,74.55,74.36,74.41,9123.0,69.6958,69.8081,69.6302,69.677,9123.0
2022-05-05 15:20:00,74.36,74.38,74.23,74.28,8156.0,69.6302,69.6489,69.5085,69.5553,8156.0
2022-05-05 15:25:00,74.26,74.41,74.06,74.08,5654.0,69.5366,69.677,69.3493,69.368,5654.0
2022-05-05 15:30:00,74.08,74.21,73.95,74.2,14676.0,69.368,69.4898,69.2463,69.4804,14676.0
2022-05-05 15:35:00,74.23,74.42,74.1,74.25,11035.0,69.5085,69.6864,69.3868,69.5272,11035.0
2022-05-05 15:40:00,74.28,74.42,74.24,74.39,16058.0,69.5553,69.6864,69.5178,69.6583,16058.0
2022-05-05 15:45:00,74.42,74.56,74.28,74.39,53166.0,69.6864,69.8175,69.5553,69.6583,53166.0
2022-05-05 15:50:00,74.42,74.62,74.37,74.56,66510.0,69.6864,69.8737,69.6396,69.8175,66510.0
2022-05-05 15:55:00,74.49,74.77,74.47,74.74,72529.0,69.7519,70.0141,69.7332,69.986,72529.0
2022-05-06 09:30:00,75.49,75.8,75.0,75.32,60767.0,70.6883,70.9786,70.2295,70.5292,60767.0
2022-05-06 09:35:00,75.11,75.2,74.72,74.88,16087.0,70.3325,70.4168,69.9673,70.1171,16087.0
2022-05-06 09:40:00,74.92,75.03,74.45,74.54,26321.0,70.1546,70.2576,69.7145,69.7988,26321.0
2022-05-06 09:45:00,74.53,74.57,73.9,74.14,40353.0,69.7894,69.8269,69.1995,69.4242,40353.0
2022-05-06 09:50:00,74.18,74.33,73.46,73.63,25998.0,69.4617,69.6021,68.7875,68.9466,25998.0
2022-05-06 09:55:00,73.64,73.77,73.0,73.14,16442.0,68.956,69.0777,68.3567,68.4878,16442.0
2022-05-06 10:00:00,73.03,73.04,72.55,72.81,10764.0,68.3848,68.3942,67.9353,68.1788,10764.0
2022-05-06 10:05:00,72.85,73.57,72.85,73.28,36240.0,68.2163,68.8905,68.2163,68.6189,36240.0
2022-05-06 10:10:00,73.26,73.58,73.07,73.58,9709.0,68.6002,68.8998,68.4223,68.8998,9709.0
2022-05-06 10:15:00,73.53,74.24,73.53,74.05,23807.0,68.853,69.5178,68.853,69.3399,23807.0
2022-05-06 10:20:00,74.05,74.39,73.99,74.33,12556.0,69.3399,69.6583,69.2837,69.6021,12556.0
2022-05-06 10:25:00,74.33,74.69,74.23,74.59,45559.0,69.6021,69.9392,69.5085,69.8456,45559.0
2022-05-06 10:30:00,74.55,75.11,74.54,74.95,40033.0,69.8081,70.3325,69.7988,70.1827,40033.0
2022-05-06 10:35:00,75.01,75.01,74.16,74.39,11724.0,70.2389,70.2389,69.4429,69.6583,11724.0
2022-05-06 10:40:00,74.48,74.81,74.36,74.69,9371.0,69.7426,70.0516,69.6302,69.9392,9371.0
2022-05-06 10:45:00,74.65,75.3,74.61,75.1,13738.0,69.9018,70.5104,69.8643,70.3231,13738.0
2022-05-06 10:50:00,75.15,75.32,74.9,75.31,11047.0,70.37,70.5292,70.1359,70.5198,11047.0
2022-05-06 10:55:00,75.31,75.89,75.31,75.65,40427.0,70.5198,71.0629,70.5198,70.8382,40427.0
2022-05-06 11:00:00,75.61,75.89,75.6,75.69,20821.0,70.8007,71.0629,70.7913,70.8756,20821.0
2022-05-06 11:05:00,75.69,75.71,75.42,75.63,11464.0,70.8756,70.8943,70.6228,70.8194,11464.0
2022-05-06 11:10:00,75.58,75.8,75.37,75.77,10986.0,70.7726,70.9786,70.576,70.9505,10986.0
2022-05-06 11:15:00,75.79,76.11,75.78,75.84,12102.0,70.9693,71.2689,70.9599,71.0161,12102.0
2022-05-06 11:20:00,75.87,76.08,75.75,76.06,7434.0,71.0442,71.2408,70.9318,71.2221,7434.0
2022-05-06 11:25:00,75.99,76.26,75.91,76.07,19900.0,71.1565,71.4094,71.0816,71.2314,19900.0
2022-05-06 11:30:00,76.05,76.1,75.68,75.68,12156.0,71.2127,71.2595,70.8663,70.8663,12156.0
2022-05-06 11:35:00,75.64,75.76,75.4,75.4,7237.0,70.8288,70.9412,70.6041,70.6041,7237.0
2022-05-06 11:40:00,75.43,75.75,75.43,75.73,11619.0,70.6322,70.9318,70.6322,70.9131,11619.0
2022-05-06 11:45:00,75.7,75.78,75.55,75.74,9132.0,70.885,70.9599,70.7445,70.9224,9132.0
2022-05-06 11:50:00,75.83,75.91,75.54,75.63,10265.0,71.0067,71.0816,70.7352,70.8194,10265.0
2022-05-06 11:55:00,75.62,75.69,75.21,75.31,10481.0,70.8101,70.8756,70.4261,70.5198,10481.0
2022-05-06 12:00:00,75.26,75.77,75.2,75.77,6136.0,70.473,70.9505,70.4168,70.9505,6136.0
2022-05-06 12:05:00,75.84,75.96,75.74,75.75,7838.0,71.0161,71.1284,70.9224,70.9318,7838.0
2022-05-06 12:10:00,75.76,75.81,75.31,75.42,7324.0,70.9412,70.988,70.5198,70.6228,7324.0
2022-05-06 12:15:00,75.35,75.55,75.29,75.3,9618.0,70.5572,70.7445,70.5011,70.5104,9618.0
2022-05-06 12:20:00,75.32,75.96,75.32,75.96,9578.0,70.5292,71.1284,70.5292,71.1284,9578.0
2022-05-06 12:25:00,75.96,76.08,75.89,75.99,10649.0,71.1284,71.2408,71.0629,71.1565,10649.0
2022-05-06 12:30:00,76.0,76.12,75.77,76.11,9447.0,71.1659,71.2783,70.9505,71.2689,9447.0
2022-05-06 12:35:00,76.16,76.29,75.89,76.15,118699.0,71.3157,71.4375,71.0629,71.3064,118699.0
2022-05-06 12:40:00,76.19,76.34,76.04,76.28,112796.0,71.3438,71.4843,71.2034,71.4281,112796.0
2022-05-06 12:45:00,76.31,76.38,76.21,76.34,9253.0,71.4562,71.5217,71.3625,71.4843,9253.0
2022-05-06 12:50:00,76.32,76.46,76.07,76.28,21114.0,71.4655,71.5966,71.2314,71.4281,21114.0
2022-05-06 12:55:00,76.29,76.61,76.29,76.57,10491.0,71.4375,71.7371,71.4375,71.6996,10491.0
2022-05-06 13:00:00,76.6,76.78,76.53,76.78,13242.0,71.7277,71.8963,71.6622,71.8963,13242.0
2022-05-06 13:05:00,76.75,76.75,76.47,76.59,6416.0,71.8682,71.8682,71.606,71.7184,6416.0
2022-05-06 13:10:00,76.58,76.61,76.27,76.28,7467.0,71.709,71.7371,71.4187,71.4281,7467.0
2022-05-06 13:15:00,76.3,76.32,75.83,75.88,5500.0,71.4468,71.4655,71.0067,71.0535,5500.0
2022-05-06 13:20:00,75.84,76.21,75.8,76.02,9266.0,71.0161,71.3625,70.9786,71.1846,9266.0
2022-05-06 13:25:00,76.05,76.19,75.87,76.09,8255.0,71.2127,71.3438,71.0442,71.2502,8255.0
2022-05-06 13:30:00,76.1,76.27,75.99,76.03,12803.0,71.2595,71.4187,71.1565,71.194,12803.0
2022-05-06 13:35:00,76.01,76.14,75.64,75.77,36667.0,71.1753,71.297,70.8288,70.9505,36667.0
2022-05-06 13:40:00,75.76,75.88,75.42,75.59,15420.0,70.9412,71.0535,70.6228,70.782,15420.0
2022-05-06 13:45:00,75.58,75.62,75.24,75.41,15486.0,70.7726,70.8101,70.4542,70.6134,15486.0
2022-05-06 13:50:00,75.37,75.44,75.14,75.2,16181.0,70.576,70.6415,70.3606,70.4168,16181.0
2022-05-06 13:55:00,75.17,75.33,75.12,75.26,10221.0,70.3887,70.5385,70.3419,70.473,10221.0
2022-05-06 14:00:00,75.24,75.42,75.22,75.23,12522.0,70.4542,70.6228,70.4355,70.4449,12522.0
2022-05-06 14:05:00,75.23,75.23,74.92,74.94,12497.0,70.4449,70.4449,70.1546,70.1733,12497.0
2022-05-06 14:10:00,74.91,75.09,74.91,75.05,26600.0,70.1452,70.3138,70.1452,70.2763,26600.0
2022-05-06 14:15:00,75.09,75.15,74.9,75.11,29919.0,70.3138,70.37,70.1359,70.3325,29919.0
2022-05-06 14:20:00,75.09,75.09,74.89,74.97,15435.0,70.3138,70.3138,70.1265,70.2014,15435.0
2022-05-06 14:25:00,74.92,74.94,74.69,74.85,14016.0,70.1546,70.1733,69.9392,70.089,14016.0
2022-05-06 14:30:00,74.83,74.91,74.58,74.7,13560.0,70.0703,70.1452,69.8362,69.9486,13560.0
2022-05-06 14:35:00,74.74,74.8,74.67,74.77,11414.0,69.986,70.0422,69.9205,70.0141,11414.0
2022-05-06 14:40:00,74.78,75.12,74.77,74.94,15460.0,70.0235,70.3419,70.0141,70.1733,15460.0
2022-05-06 14:45:00,74.94,75.16,74.87,75.11,14442.0,70.1733,70.3793,70.1078,70.3325,14442.0
2022-05-06 14:50:00,75.12,75.4,75.11,75.4,19452.0,70.3419,70.6041,70.3325,70.6041,19452.0
2022-05-06 14:55:00,75.42,75.57,75.14,75.14,25025.0,70.6228,70.7633,70.3606,70.3606,25025.0
2022-05-06 15:00:00,75.12,75.16,74.89,75.09,26224.0,70.3419,70.3793,70.1265,70.3138,26224.0
2022-05-06 15:05:00,75.09,75.14,74.68,74.81,18919.0,70.3138,70.3606,69.9299,70.0516,18919.0
2022-05-06 15:10:00,74.81,74.91,74.71,74.82,19192.0,70.0516,70.1452,69.958,70.061,19192.0
2022-05-06 15:15:00,74.82,74.87,74.69,74.87,13029.0,70.061,70.1078,69.9392,70.1078,13029.0
2022-05-06 15:20:00,74.85,74.85,74.55,74.64,15293.0,70.089,70.089,69.8081,69.8924,15293.0
2022-05-06 15:25:00,74.63,74.64,74.44,74.53,28779.0,69.883,69.8924,69.7051,69.7894,28779.0
2022-05-06 15:30:00,74.51,74.93,74.51,74.92,32781.0,69.7707,70.164,69.7707,70.1546,32781.0
2022-05-06 15:35:00,74.96,75.33,74.91,75.33,39793.0,70.1921,70.5385,70.1452,70.5385,39793.0
2022-05-06 15:40:00,75.31,75.41,75.25,75.28,51066.0,70.5198,70.6134,70.4636,70.4917,51066.0
2022-05-06 15:45:00,75.3,75.57,75.21,75.4,78619.0,70.5104,70.7633,70.4261,70.6041,78619.0
2022-05-06 15:50:00,75.4,75.61,75.34,75.55,137196.0,70.6041,70.8007,70.5479,70.7445,137196.0
2022-05-06 15:55:00,75.54,75.58,75.3,75.48,255470.0,70.7352,70.7726,70.5104,70.679,255470.0
2022-05-09 09:30:00,73.83,74.11,73.22,73.22,24373.0,69.1339,69.3961,68.5627,68.5627,24373.0
2022-05-09 09:35:00,73.4,73.41,72.95,72.99,11930.0,68.7313,68.7406,68.3099,68.3474,11930.0
2022-05-09 09:40:00,73.08,73.08,72.41,72.41,18538.0,68.4316,68.4316,67.8042,67.8042,18538.0
2022-05-09 09:45:00,72.35,72.4,71.79,72.01,34804.0,67.7481,67.7949,67.2237,67.4297,34804.0
2022-05-09 09:50:00,71.97,72.53,71.84,72.4,22993.0,67.3922,67.9166,67.2705,67.7949,22993.0
2022-05-09 09:55:00,72.41,72.43,71.81,71.86,13624.0,67.8042,67.823,67.2424,67.2892,13624.0
2022-05-09 10:00:00,71.81,72.68,71.7,72.23,39174.0,67.2424,68.0571,67.1394,67.6357,39174.0
2022-05-09 10:05:00,72.28,72.33,71.89,71.91,12171.0,67.6825,67.7293,67.3173,67.3361,12171.0
2022-05-09 10:10:00,71.89,72.43,71.89,72.25,9180.0,67.3173,67.823,67.3173,67.6544,9180.0
2022-05-09 10:15:00,72.22,72.37,71.95,72.0,16730.0,67.6263,67.7668,67.3735,67.4203,16730.0
2022-05-09 10:20:00,71.95,72.06,71.81,71.82,22133.0,67.3735,67.4765,67.2424,67.2518,22133.0
2022-05-09 10:25:00,71.78,71.96,71.5,71.55,16419.0,67.2143,67.3829,66.9521,66.9989,16419.0
2022-05-09 10:30:00,71.53,71.56,71.28,71.56,25801.0,66.9802,67.0083,66.7461,67.0083,25801.0
2022-05-09 10:35:00,71.58,71.58,70.86,70.94,7724.0,67.027,67.027,66.3528,66.4277,7724.0
2022-05-09 10:40:00,70.94,71.36,70.94,71.09,13478.0,66.4277,66.821,66.4277,66.5682,13478.0
2022-05-09 10:45:00,71.08,71.33,71.03,71.11,14144.0,66.5588,66.7929,66.512,66.5869,14144.0
2022-05-09 10:50:00,71.07,71.11,70.44,70.46,11635.0,66.5495,66.5869,65.9596,65.9783,11635.0
2022-05-09 10:55:00,70.34,70.42,69.85,69.85,68140.0,65.8659,65.9408,65.4071,65.4071,68140.0
2022-05-09 11:00:00,69.83,69.98,69.54,69.73,21700.0,65.3884,65.5288,65.1168,65.2947,21700.0
2022-05-09 11:05:00,69.65,69.68,69.43,69.63,17316.0,65.2198,65.2479,65.0138,65.2011,17316.0
2022-05-09 11:10:00,69.6,69.83,69.51,69.83,36875.0,65.173,65.3884,65.0887,65.3884,36875.0
2022-05-09 11:15:00,69.82,70.1,69.82,69.87,25631.0,65.379,65.6412,65.379,65.4258,25631.0
2022-05-09 11:20:00,69.86,69.86,69.58,69.79,20271.0,65.4164,65.4164,65.1543,65.3509,20271.0
2022-05-09 11:25:00,69.75,69.91,69.66,69.67,22041.0,65.3134,65.4633,65.2292,65.2385,22041.0
2022-05-09 11:30:00,69.72,70.06,69.66,70.05,24803.0,65.2853,65.6037,65.2292,65.5944,24803.0
2022-05-09 11:35:00,70.05,70.33,69.93,70.25,29149.0,65.5944,65.8565,65.482,65.7816,29149.0
2022-05-09 11:40:00,70.28,70.7,70.14,70.55,19740.0,65.8097,66.203,65.6786,66.0626,19740.0
2022-05-09 11:45:00,70.5,70.7,70.48,70.66,13951.0,66.0157,66.203,65.997,66.1656,13951.0
2022-05-09 11:50:00,70.66,71.0,70.66,70.84,19929.0,66.1656,66.4839,66.1656,66.3341,19929.0
2022-05-09 11:55:00,70.81,70.96,70.71,70.9,12304.0,66.306,66.4465,66.2124,66.3903,12304.0
2022-05-09 12:00:00,70.9,70.9,70.34,70.42,9800.0,66.3903,66.3903,65.8659,65.9408,9800.0
2022-05-09 12:05:00,70.41,71.0,70.41,70.71,10304.0,65.9315,66.4839,65.9315,66.2124,10304.0
2022-05-09 12:10:00,70.73,70.95,70.69,70.91,11905.0,66.2311,66.4371,66.1937,66.3997,11905.0
2022-05-09 12:15:00,70.93,71.07,70.72,70.75,41646.0,66.4184,66.5495,66.2217,66.2498,41646.0
2022-05-09 12:20:00,70.76,70.76,70.42,70.59,7528.0,66.2592,66.2592,65.9408,66.1,7528.0
2022-05-09 12:25:00,70.62,70.64,70.34,70.4,16742.0,66.1281,66.1468,65.8659,65.9221,16742.0
2022-05-09 12:30:00,70.4,70.45,70.24,70.24,11068.0,65.9221,65.9689,65.7723,65.7723,11068.0
2022-05-09 12:35:00,70.11,70.11,69.82,69.82,9796.0,65.6505,65.6505,65.379,65.379,9796.0
2022-05-09 12:40:00,69.83,70.02,69.79,69.79,8656.0,65.3884,65.5663,65.3509,65.3509,8656.0
2022-05-09 12:45:00,69.79,69.83,69.57,69.59,9480.0,65.3509,65.3884,65.1449,65.1636,9480.0
2022-05-09 12:50:00,69.59,69.6,69.37,69.4,8431.0,65.1636,65.173,64.9576,64.9857,8431.0
2022-05-09 12:55:00,69.39,69.51,69.31,69.42,10769.0,64.9763,65.0887,64.9014,65.0044,10769.0
2022-05-09 13:00:00,69.42,69.45,69.28,69.28,8466.0,65.0044,65.0325,64.8733,64.8733,8466.0
2022-05-09 13:05:00,69.26,69.27,69.09,69.13,12976.0,64.8546,64.864,64.6954,64.7329,12976.0
2022-05-09 13:10:00,69.1,69.12,68.66,68.7,16110.0,64.7048,64.7235,64.2928,64.3302,16110.0
2022-05-09 13:15:00,68.68,69.19,68.68,69.12,16791.0,64.3115,64.7891,64.3115,64.7235,16791.0
2022-05-09 13:20:00,69.07,69.15,68.94,69.01,10853.0,64.6767,64.7516,64.555,64.6205,10853.0
2022-05-09 13:25:00,69.02,69.24,68.97,69.24,8291.0,64.6299,64.8359,64.5831,64.8359,8291.0
2022-05-09 13:30:00,69.26,69.39,68.9,68.9,7905.0,64.8546,64.9763,64.5175,64.5175,7905.0
2022-05-09 13:35:00,68.85,68.85,68.59,68.69,13641.0,64.4707,64.4707,64.2272,64.3209,13641.0
2022-05-09 13:40:00,68.67,69.2,68.67,69.1,14772.0,64.3021,64.7984,64.3021,64.7048,14772.0
2022-05-09 13:45:00,69.1,69.23,68.92,69.02,13522.0,64.7048,64.8265,64.5362,64.6299,13522.0
2022-05-09 13:50:00,68.98,69.06,68.52,68.62,13089.0,64.5924,64.6673,64.1617,64.2553,13089.0
2022-05-09 13:55:00,68.6,68.89,68.5,68.83,12556.0,64.2366,64.5081,64.1429,64.452,12556.0
2022-05-09 14:00:00,68.89,69.13,68.79,68.84,9835.0,64.5081,64.7329,64.4145,64.4613,9835.0
2022-05-09 14:05:00,68.81,68.94,68.43,68.5,8670.0,64.4332,64.555,64.0774,64.1429,8670.0
2022-05-09 14:10:00,68.37,68.7,68.33,68.56,9561.0,64.0212,64.3302,63.9838,64.1991,9561.0
2022-05-09 14:15:00,68.58,68.66,68.49,68.55,10362.0,64.2179,64.2928,64.1336,64.1898,10362.0
2022-05-09 14:20:00,68.52,68.52,68.28,68.37,17195.0,64.1617,64.1617,63.9369,64.0212,17195.0
2022-05-09 14:25:00,68.37,68.39,68.22,68.34,11068.0,64.0212,64.0399,63.8808,63.9931,11068.0
2022-05-09 14:30:00,68.33,68.33,68.09,68.15,15281.0,63.9838,63.9838,63.759,63.8152,15281.0
2022-05-09 14:35:00,68.17,68.3,67.95,67.95,18132.0,63.8339,63.9557,63.6279,63.6279,18132.0
2022-05-09 14:40:00,67.92,68.03,67.9,67.91,14757.0,63.5998,63.7028,63.5811,63.5905,14757.0
2022-05-09 14:45:00,67.9,68.11,67.85,67.85,21413.0,63.5811,63.7778,63.5343,63.5343,21413.0
2022-05-09 14:50:00,67.85,68.15,67.62,68.12,20345.0,63.5343,63.8152,63.3189,63.7871,20345.0
2022-05-09 14:55:00,68.14,68.5,68.14,68.42,18894.0,63.8058,64.1429,63.8058,64.068,18894.0
2022-05-09 15:00:00,68.44,68.85,68.4,68.51,16363.0,64.0868,64.4707,64.0493,64.1523,16363.0
2022-05-09 15:05:00,68.48,69.0,68.48,68.79,29407.0,64.1242,64.6111,64.1242,64.4145,29407.0
2022-05-09 15:10:00,68.79,69.03,68.77,68.84,21419.0,64.4145,64.6392,64.3958,64.4613,21419.0
2022-05-09 15:15:00,68.81,68.83,68.36,68.4,13166.0,64.4332,64.452,64.0119,64.0493,13166.0
2022-05-09 15:20:00,68.37,68.37,68.01,68.05,21968.0,64.0212,64.0212,63.6841,63.7216,21968.0
2022-05-09 15:25:00,68.05,68.12,67.88,68.03,23774.0,63.7216,63.7871,63.5624,63.7028,23774.0
2022-05-09 15:30:00,67.97,67.97,67.62,67.78,24166.0,63.6467,63.6467,63.3189,63.4687,24166.0
2022-05-09 15:35:00,67.78,68.09,67.71,68.06,33441.0,63.4687,63.759,63.4032,63.7309,33441.0
2022-05-09 15:40:00,68.06,68.07,67.61,67.65,41650.0,63.7309,63.7403,63.3096,63.347,41650.0
2022-05-09 15:45:00,67.67,67.7,67.45,67.48,50467.0,63.3657,63.3938,63.1597,63.1878,50467.0
2022-05-09 15:50:00,67.5,67.53,67.29,67.44,76637.0,63.2066,63.2346,63.0099,63.1504,76637.0
2022-05-09 15:55:00,67.46,67.66,67.42,67.63,114362.0,63.1691,63.3564,63.1316,63.3283,114362.0
2022-05-10 09:30:00,68.41,70.73,68.41,69.64,128191.0,64.0587,66.2311,64.0587,65.2104,128191.0
2022-05-10 09:35:00,69.59,70.33,69.58,70.33,45623.0,65.1636,65.8565,65.1543,65.8565,45623.0
2022-05-10 09:40:00,70.34,70.44,69.33,69.33,82961.0,65.8659,65.9596,64.9202,64.9202,82961.0
2022-05-10 09:45:00,69.29,69.33,68.75,68.89,27569.0,64.8827,64.9202,64.377,64.5081,27569.0
2022-05-10 09:50:00,68.91,69.3,68.58,69.19,57070.0,64.5269,64.8921,64.2179,64.7891,57070.0
2022-05-10 09:55:00,69.2,69.72,69.2,69.54,25018.0,64.7984,65.2853,64.7984,65.1168,25018.0
2022-05-10 10:00:00,69.5,70.01,69.29,69.71,30635.0,65.0793,65.5569,64.8827,65.276,30635.0
2022-05-10 10:05:00,69.76,70.11,69.61,69.8,49664.0,65.3228,65.6505,65.1823,65.3603,49664.0
2022-05-10 10:10:00,69.85,69.99,69.52,69.52,51639.0,65.4071,65.5382,65.0981,65.0981,51639.0
2022-05-10 10:15:00,69.52,69.93,69.43,69.72,28414.0,65.0981,65.482,65.0138,65.2853,28414.0
2022-05-10 10:20:00,69.72,69.94,69.6,69.84,30050.0,65.2853,65.4914,65.173,65.3977,30050.0
2022-05-10 10:25:00,69.83,69.96,69.69,69.93,29695.0,65.3884,65.5101,65.2573,65.482,29695.0
2022-05-10 10:30:00,69.95,70.47,69.89,70.1,29993.0,65.5007,65.9876,65.4445,65.6412,29993.0
2022-05-10 10:35:00,70.09,70.09,69.64,69.67,27162.0,65.6318,65.6318,65.2104,65.2385,27162.0
2022-05-10 10:40:00,69.65,69.65,69.17,69.4,53038.0,65.2198,65.2198,64.7703,64.9857,53038.0
2022-05-10 10:45:00,69.39,69.42,69.15,69.27,24264.0,64.9763,65.0044,64.7516,64.864,24264.0
2022-05-10 10:50:00,69.27,69.27,68.93,69.17,25161.0,64.864,64.864,64.5456,64.7703,25161.0
2022-05-10 10:55:00,69.23,69.28,68.94,68.97,17960.0,64.8265,64.8733,64.555,64.5831,17960.0
2022-05-10 11:00:00,68.97,69.09,68.7,68.73,21741.0,64.5831,64.6954,64.3302,64.3583,21741.0
2022-05-10 11:05:00,68.81,68.84,68.4,68.42,21823.0,64.4332,64.4613,64.0493,64.068,21823.0
2022-05-10 11:10:00,68.4,68.42,68.13,68.13,31327.0,64.0493,64.068,63.7965,63.7965,31327.0
2022-05-10 11:15:00,68.13,68.52,68.08,68.51,28218.0,63.7965,64.1617,63.7497,64.1523,28218.0
2022-05-10 11:20:00,68.56,68.61,68.2,68.2,20815.0,64.1991,64.246,63.862,63.862,20815.0
2022-05-10 11:25:00,68.2,68.42,67.87,68.04,27489.0,63.862,64.068,63.553,63.7122,27489.0
2022-05-10 11:30:00,68.03,68.07,67.7,67.98,27195.0,63.7028,63.7403,63.3938,63.656,27195.0
2022-05-10 11:35:00,67.99,68.35,67.97,68.31,18161.0,63.6654,64.0025,63.6467,63.965,18161.0
2022-05-10 11:40:00,68.32,68.38,67.98,68.13,16092.0,63.9744,64.0306,63.656,63.7965,16092.0
2022-05-10 11:45:00,68.13,68.15,67.9,68.01,20375.0,63.7965,63.8152,63.5811,63.6841,20375.0
2022-05-10 11:50:00,68.0,68.0,67.62,67.74,15668.0,63.6748,63.6748,63.3189,63.4313,15668.0
2022-05-10 11:55:00,67.7,67.81,67.46,67.74,31839.0,63.3938,63.4968,63.1691,63.4313,31839.0
2022-05-10 12:00:00,67.77,67.94,67.63,67.9,24029.0,63.4594,63.6186,63.3283,63.5811,24029.0
2022-05-10 12:05:00,67.94,67.99,67.41,67.42,13941.0,63.6186,63.6654,63.1223,63.1316,13941.0
2022-05-10 12:10:00,67.45,67.78,67.39,67.7,38493.0,63.1597,63.4687,63.1036,63.3938,38493.0
2022-05-10 12:15:00,67.67,68.04,67.52,67.53,47352.0,63.3657,63.7122,63.2253,63.2346,47352.0
2022-05-10 12:20:00,67.39,67.42,67.21,67.28,17205.0,63.1036,63.1316,62.935,63.0005,17205.0
2022-05-10 12:25:00,67.31,67.53,67.27,67.27,16257.0,63.0286,63.2346,62.9912,62.9912,16257.0
2022-05-10 12:30:00,67.35,67.44,66.9,67.14,20579.0,63.0661,63.1504,62.6447,62.8695,20579.0
2022-05-10 12:35:00,67.11,67.53,67.11,67.32,11710.0,62.8414,63.2346,62.8414,63.038,11710.0
2022-05-10 12:40:00,67.28,67.49,67.28,67.39,12642.0,63.0005,63.1972,63.0005,63.1036,12642.0
2022-05-10 12:45:00,67.4,67.51,67.28,67.38,14747.0,63.1129,63.2159,63.0005,63.0942,14747.0
2022-05-10 12:50:00,67.4,67.4,67.0,67.04,10430.0,63.1129,63.1129,62.7384,62.7758,10430.0
2022-05-10 12:55:00,67.03,67.09,66.85,66.92,10096.0,62.7665,62.8226,62.5979,62.6634,10096.0
2022-05-10 13:00:00,66.9,67.1,66.83,67.05,13754.0,62.6447,62.832,62.5792,62.7852,13754.0
2022-05-10 13:05:00,67.13,67.37,67.11,67.37,12173.0,62.8601,63.0848,62.8414,63.0848,12173.0
2022-05-10 13:10:00,67.33,67.4,67.19,67.3,14561.0,63.0474,63.1129,62.9163,63.0193,14561.0
2022-05-10 13:15:00,67.33,67.33,66.81,66.81,10952.0,63.0474,63.0474,62.5604,62.5604,10952.0
2022-05-10 13:20:00,66.88,67.07,66.8,67.07,12195.0,62.626,62.8039,62.5511,62.8039,12195.0
2022-05-10 13:25:00,67.08,67.51,67.01,67.48,11055.0,62.8133,63.2159,62.7477,63.1878,11055.0
2022-05-10 13:30:00,67.49,68.0,67.49,67.96,12679.0,63.1972,63.6748,63.1972,63.6373,12679.0
2022-05-10 13:35:00,68.0,68.18,67.99,68.05,13883.0,63.6748,63.8433,63.6654,63.7216,13883.0
2022-05-10 13:40:00,68.05,68.19,68.04,68.11,14046.0,63.7216,63.8527,63.7122,63.7778,14046.0
2022-05-10 13:45:00,68.13,68.41,68.11,68.22,12485.0,63.7965,64.0587,63.7778,63.8808,12485.0
2022-05-10 13:50:00,68.21,68.32,67.99,68.15,53690.0,63.8714,63.9744,63.6654,63.8152,53690.0
2022-05-10 13:55:00,68.19,68.36,68.11,68.32,13137.0,63.8527,64.0119,63.7778,63.9744,13137.0
2022-05-10 14:00:00,68.36,68.44,68.15,68.3,10290.0,64.0119,64.0868,63.8152,63.9557,10290.0
2022-05-10 14:05:00,68.33,68.34,68.03,68.12,15676.0,63.9838,63.9931,63.7028,63.7871,15676.0
2022-05-10 14:10:00,68.14,68.5,68.05,68.43,19115.0,63.8058,64.1429,63.7216,64.0774,19115.0
2022-05-10 14:15:00,68.41,68.41,67.79,68.09,16669.0,64.0587,64.0587,63.4781,63.759,16669.0
2022-05-10 14:20:00,68.05,68.29,67.98,68.03,14869.0,63.7216,63.9463,63.656,63.7028,14869.0
2022-05-10 14:25:00,68.03,68.17,67.93,68.06,10796.0,63.7028,63.8339,63.6092,63.7309,10796.0
2022-05-10 14:30:00,68.06,68.24,68.05,68.19,14689.0,63.7309,63.8995,63.7216,63.8527,14689.0
2022-05-10 14:35:00,68.19,68.31,68.15,68.21,21504.0,63.8527,63.965,63.8152,63.8714,21504.0
2022-05-10 14:40:00,68.18,68.43,67.94,68.42,28025.0,63.8433,64.0774,63.6186,64.068,28025.0
2022-05-10 14:45:00,68.41,68.41,67.92,68.14,23427.0,64.0587,64.0587,63.5998,63.8058,23427.0
2022-05-10 14:50:00,68.12,68.36,68.03,68.29,19107.0,63.7871,64.0119,63.7028,63.9463,19107.0
2022-05-10 14:55:00,68.37,68.37,68.0,68.21,16829.0,64.0212,64.0212,63.6748,63.8714,16829.0
2022-05-10 15:00:00,68.27,68.41,68.16,68.29,19749.0,63.9276,64.0587,63.8246,63.9463,19749.0
2022-05-10 15:05:00,68.3,68.54,68.3,68.36,20531.0,63.9557,64.1804,63.9557,64.0119,20531.0
2022-05-10 15:10:00,68.34,68.5,68.34,68.44,15873.0,63.9931,64.1429,63.9931,64.0868,15873.0
2022-05-10 15:15:00,68.47,68.54,68.24,68.44,22788.0,64.1149,64.1804,63.8995,64.0868,22788.0
2022-05-10 15:20:00,68.42,68.5,68.21,68.5,28753.0,64.068,64.1429,63.8714,64.1429,28753.0
2022-05-10 15:25:00,68.5,68.58,68.45,68.5,43139.0,64.1429,64.2179,64.0961,64.1429,43139.0
2022-05-10 15:30:00,68.49,68.49,67.99,68.06,38715.0,64.1336,64.1336,63.6654,63.7309,38715.0
2022-05-10 15:35:00,68.06,68.16,67.92,68.05,53235.0,63.7309,63.8246,63.5998,63.7216,53235.0
2022-05-10 15:40:00,68.04,68.09,67.84,67.84,57641.0,63.7122,63.759,63.5249,63.5249,57641.0
2022-05-10 15:45:00,67.86,68.12,67.81,68.06,60798.0,63.5437,63.7871,63.4968,63.7309,60798.0
2022-05-10 15:50:00,68.04,68.07,67.71,68.01,95553.0,63.7122,63.7403,63.4032,63.6841,95553.0
2022-05-10 15:55:00,68.0,68.07,67.85,68.01,142956.0,63.6748,63.7403,63.5343,63.6841,142956.0
2022-05-11 09:30:00,69.27,69.72,69.12,69.25,39199.0,64.864,65.2853,64.7235,64.8452,39199.0
2022-05-11 09:35:00,69.01,70.02,68.83,69.81,18975.0,64.6205,65.5663,64.452,65.3696,18975.0
2022-05-11 09:40:00,69.75,71.0,69.71,70.99,19182.0,65.3134,66.4839,65.276,66.4746,19182.0
2022-05-11 09:45:00,70.98,71.55,70.8,71.37,31223.0,66.4652,66.9989,66.2967,66.8304,31223.0
2022-05-11 09:50:00,71.26,71.41,70.72,71.3,48690.0,66.7274,66.8679,66.2217,66.7649,48690.0
2022-05-11 09:55:00,71.28,71.46,71.01,71.25,8210.0,66.7461,66.9147,66.4933,66.718,8210.0
2022-05-11 10:00:00,71.36,71.76,71.16,71.72,17023.0,66.821,67.1956,66.6338,67.1581,17023.0
2022-05-11 10:05:00,71.66,71.76,71.3,71.3,12138.0,67.102,67.1956,66.7649,66.7649,12138.0
2022-05-11 10:10:00,71.34,71.77,71.2,71.6,19518.0,66.8023,67.205,66.6712,67.0458,19518.0
2022-05-11 10:15:00,71.57,71.94,71.51,71.94,27198.0,67.0177,67.3641,66.9615,67.3641,27198.0
2022-05-11 10:20:00,72.0,72.18,71.79,71.97,25594.0,67.4203,67.5889,67.2237,67.3922,25594.0
2022-05-11 10:25:00,72.02,72.13,71.82,72.02,16938.0,67.4391,67.5421,67.2518,67.4391,16938.0
2022-05-11 10:30:00,71.95,72.1,71.78,71.84,18353.0,67.3735,67.514,67.2143,67.2705,18353.0
2022-05-11 10:35:00,71.85,72.35,71.75,72.31,18857.0,67.2799,67.7481,67.1862,67.7106,18857.0
2022-05-11 10:40:00,72.35,72.48,72.19,72.29,14992.0,67.7481,67.8698,67.5982,67.6919,14992.0
2022-05-11 10:45:00,72.34,72.43,72.07,72.24,10164.0,67.7387,67.823,67.4859,67.6451,10164.0
2022-05-11 10:50:00,72.2,72.23,71.72,71.87,14475.0,67.6076,67.6357,67.1581,67.2986,14475.0
2022-05-11 10:55:00,71.84,72.01,71.75,71.87,18608.0,67.2705,67.4297,67.1862,67.2986,18608.0
2022-05-11 11:00:00,71.87,71.91,71.69,71.82,11946.0,67.2986,67.3361,67.13,67.2518,11946.0
2022-05-11 11:05:00,71.89,71.9,71.62,71.77,10982.0,67.3173,67.3267,67.0645,67.205,10982.0
2022-05-11 11:10:00,71.81,71.99,71.68,71.9,11878.0,67.2424,67.411,67.1207,67.3267,11878.0
2022-05-11 11:15:00,71.93,72.01,71.49,71.64,10016.0,67.3548,67.4297,66.9428,67.0832,10016.0
2022-05-11 11:20:00,71.68,72.05,71.68,71.84,11349.0,67.1207,67.4671,67.1207,67.2705,11349.0
2022-05-11 11:25:00,71.78,72.07,71.76,72.02,15483.0,67.2143,67.4859,67.1956,67.4391,15483.0
2022-05-11 11:30:00,72.06,72.35,71.98,72.35,7332.0,67.4765,67.7481,67.4016,67.7481,7332.0
2022-05-11 11:35:00,72.31,72.42,72.09,72.2,10187.0,67.7106,67.8136,67.5046,67.6076,10187.0
2022-05-11 11:40:00,72.23,72.28,71.9,71.96,7696.0,67.6357,67.6825,67.3267,67.3829,7696.0
2022-05-11 11:45:00,71.98,72.04,71.66,71.67,10110.0,67.4016,67.4578,67.102,67.1113,10110.0
2022-05-11 11:50:00,71.62,71.66,71.39,71.6,11281.0,67.0645,67.102,66.8491,67.0458,11281.0
2022-05-11 11:55:00,71.58,71.59,71.35,71.58,7696.0,67.027,67.0364,66.8117,67.027,7696.0
2022-05-11 12:00:00,71.61,71.61,71.38,71.56,9793.0,67.0551,67.0551,66.8398,67.0083,9793.0
2022-05-11 12:05:00,71.57,71.67,71.5,71.5,12049.0,67.0177,67.1113,66.9521,66.9521,12049.0
2022-05-11 12:10:00,71.47,71.47,71.23,71.36,11263.0,66.924,66.924,66.6993,66.821,11263.0
2022-05-11 12:15:00,71.38,71.41,71.17,71.17,6982.0,66.8398,66.8679,66.6431,66.6431,6982.0
2022-05-11 12:20:00,71.19,71.6,71.12,71.52,10734.0,66.6618,67.0458,66.5963,66.9709,10734.0
2022-05-11 12:25:00,71.51,71.58,70.96,71.0,9749.0,66.9615,67.027,66.4465,66.4839,9749.0
2022-05-11 12:30:00,70.96,71.02,70.74,70.9,9573.0,66.4465,66.5027,66.2405,66.3903,9573.0
2022-05-11 12:35:00,70.94,71.11,70.88,70.93,11094.0,66.4277,66.5869,66.3716,66.4184,11094.0
2022-05-11 12:40:00,70.93,71.11,70.7,70.73,6807.0,66.4184,66.5869,66.203,66.2311,6807.0
2022-05-11 12:45:00,70.75,71.02,70.7,71.02,7667.0,66.2498,66.5027,66.203,66.5027,7667.0
2022-05-11 12:50:00,70.99,71.01,70.7,70.72,9681.0,66.4746,66.4933,66.203,66.2217,9681.0
2022-05-11 12:55:00,70.72,70.72,70.48,70.51,8427.0,66.2217,66.2217,65.997,66.0251,8427.0
2022-05-11 13:00:00,70.48,70.53,70.21,70.23,20365.0,65.997,66.0438,65.7442,65.7629,20365.0
2022-05-11 13:05:00,70.23,70.23,69.92,69.92,15951.0,65.7629,65.7629,65.4726,65.4726,15951.0
2022-05-11 13:10:00,69.92,70.18,69.85,70.04,11796.0,65.4726,65.7161,65.4071,65.585,11796.0
2022-05-11 13:15:00,70.05,70.19,69.88,69.88,11481.0,65.5944,65.7255,65.4352,65.4352,11481.0
2022-05-11 13:20:00,69.9,70.0,69.76,69.98,12055.0,65.4539,65.5475,65.3228,65.5288,12055.0
2022-05-11 13:25:00,69.93,69.97,69.65,69.66,6211.0,65.482,65.5194,65.2198,65.2292,6211.0
2022-05-11 13:30:00,69.61,69.69,69.45,69.67,11441.0,65.1823,65.2573,65.0325,65.2385,11441.0
2022-05-11 13:35:00,69.73,69.88,69.48,69.48,15405.0,65.2947,65.4352,65.0606,65.0606,15405.0
2022-05-11 13:40:00,69.48,69.56,69.32,69.32,12536.0,65.0606,65.1355,64.9108,64.9108,12536.0
2022-05-11 13:45:00,69.33,69.36,69.12,69.36,13948.0,64.9202,64.9482,64.7235,64.9482,13948.0
2022-05-11 13:50:00,69.33,69.51,69.26,69.37,13841.0,64.9202,65.0887,64.8546,64.9576,13841.0
2022-05-11 13:55:00,69.42,69.51,69.12,69.2,13440.0,65.0044,65.0887,64.7235,64.7984,13440.0
2022-05-11 14:00:00,69.26,69.67,69.22,69.67,24516.0,64.8546,65.2385,64.8172,65.2385,24516.0
2022-05-11 14:05:00,69.7,69.7,69.3,69.3,10932.0,65.2666,65.2666,64.8921,64.8921,10932.0
2022-05-11 14:10:00,69.3,69.4,69.17,69.4,12764.0,64.8921,64.9857,64.7703,64.9857,12764.0
2022-05-11 14:15:00,69.43,69.56,69.24,69.51,10904.0,65.0138,65.1355,64.8359,65.0887,10904.0
2022-05-11 14:20:00,69.48,69.82,69.22,69.74,15131.0,65.0606,65.379,64.8172,65.3041,15131.0
2022-05-11 14:25:00,69.77,70.02,69.66,69.75,10914.0,65.3322,65.5663,65.2292,65.3134,10914.0
2022-05-11 14:30:00,69.77,69.89,69.53,69.89,15772.0,65.3322,65.4445,65.1074,65.4445,15772.0
2022-05-11 14:35:00,69.88,70.14,69.87,70.0,18028.0,65.4352,65.6786,65.4258,65.5475,18028.0
2022-05-11 14:40:00,69.99,70.02,69.83,69.99,17255.0,65.5382,65.5663,65.3884,65.5382,17255.0
2022-05-11 14:45:00,69.99,70.0,69.73,69.86,11412.0,65.5382,65.5475,65.2947,65.4164,11412.0
2022-05-11 14:50:00,69.88,69.88,69.66,69.73,10247.0,65.4352,65.4352,65.2292,65.2947,10247.0
2022-05-11 14:55:00,69.77,69.81,69.57,69.61,21399.0,65.3322,65.3696,65.1449,65.1823,21399.0
2022-05-11 15:00:00,69.59,69.63,69.37,69.37,10855.0,65.1636,65.2011,64.9576,64.9576,10855.0
2022-05-11 15:05:00,69.4,69.51,69.35,69.51,10496.0,64.9857,65.0887,64.9389,65.0887,10496.0
2022-05-11 15:10:00,69.53,69.63,69.42,69.52,15915.0,65.1074,65.2011,65.0044,65.0981,15915.0
2022-05-11 15:15:00,69.52,69.86,69.4,69.77,18497.0,65.0981,65.4164,64.9857,65.3322,18497.0
2022-05-11 15:20:00,69.78,69.79,69.37,69.44,27119.0,65.3415,65.3509,64.9576,65.0232,27119.0
2022-05-11 15:25:00,69.44,69.7,69.42,69.56,19982.0,65.0232,65.2666,65.0044,65.1355,19982.0
2022-05-11 15:30:00,69.58,69.65,69.39,69.43,44477.0,65.1543,65.2198,64.9763,65.0138,44477.0
2022-05-11 15:35:00,69.44,69.44,69.06,69.1,37631.0,65.0232,65.0232,64.6673,64.7048,37631.0
2022-05-11 15:40:00,69.07,69.19,69.05,69.08,27582.0,64.6767,64.7891,64.658,64.6861,27582.0
2022-05-11 15:45:00,69.08,69.08,68.83,68.85,44884.0,64.6861,64.6861,64.452,64.4707,44884.0
2022-05-11 15:50:00,68.87,68.99,68.55,68.66,94619.0,64.4894,64.6018,64.1898,64.2928,94619.0
2022-05-11 15:55:00,68.68,68.8,68.55,68.78,147897.0,64.3115,64.4239,64.1898,64.4051,147897.0
2022-05-12 09:30:00,68.08,68.67,68.08,68.1,57878.0,63.7497,64.3021,63.7497,63.7684,57878.0
2022-05-12 09:35:00,68.09,68.71,67.8,68.42,17415.0,63.759,64.3396,63.4875,64.068,17415.0
2022-05-12 09:40:00,68.42,69.12,68.23,69.08,21191.0,64.068,64.7235,63.8901,64.6861,21191.0
2022-05-12 09:45:00,69.06,69.23,68.68,68.82,12188.0,64.6673,64.8265,64.3115,64.4426,12188.0
2022-05-12 09:50:00,68.79,68.81,68.45,68.7,9633.0,64.4145,64.4332,64.0961,64.3302,9633.0
2022-05-12 09:55:00,68.53,68.53,68.06,68.1,13329.0,64.171,64.171,63.7309,63.7684,13329.0
2022-05-12 10:00:00,68.08,68.08,67.45,67.58,15154.0,63.7497,63.7497,63.1597,63.2815,15154.0
2022-05-12 10:05:00,67.63,68.1,67.57,67.98,29140.0,63.3283,63.7684,63.2721,63.656,29140.0
2022-05-12 10:10:00,67.98,68.66,67.91,68.59,53144.0,63.656,64.2928,63.5905,64.2272,53144.0
2022-05-12 10:15:00,68.57,68.8,68.43,68.74,16680.0,64.2085,64.4239,64.0774,64.3677,16680.0
2022-05-12 10:20:00,68.76,69.05,68.69,68.96,13629.0,64.3864,64.658,64.3209,64.5737,13629.0
2022-05-12 10:25:00,68.95,69.06,68.47,68.52,7613.0,64.5643,64.6673,64.1149,64.1617,7613.0
2022-05-12 10:30:00,68.57,68.84,68.46,68.58,11185.0,64.2085,64.4613,64.1055,64.2179,11185.0
2022-05-12 10:35:00,68.59,68.81,68.29,68.81,16140.0,64.2272,64.4332,63.9463,64.4332,16140.0
2022-05-12 10:40:00,68.84,68.85,68.53,68.64,10307.0,64.4613,64.4707,64.171,64.274,10307.0
2022-05-12 10:45:00,68.68,69.12,68.61,69.02,12988.0,64.3115,64.7235,64.246,64.6299,12988.0
2022-05-12 10:50:00,69.0,69.32,68.88,69.25,27086.0,64.6111,64.9108,64.4988,64.8452,27086.0
2022-05-12 10:55:00,69.26,69.33,69.07,69.14,27279.0,64.8546,64.9202,64.6767,64.7422,27279.0
2022-05-12 11:00:00,69.14,69.35,69.0,69.35,20723.0,64.7422,64.9389,64.6111,64.9389,20723.0
2022-05-12 11:05:00,69.39,69.72,69.27,69.69,41190.0,64.9763,65.2853,64.864,65.2573,41190.0
2022-05-12 11:10:00,69.72,69.72,69.33,69.41,15457.0,65.2853,65.2853,64.9202,64.9951,15457.0
2022-05-12 11:15:00,69.34,69.41,69.13,69.32,15346.0,64.9295,64.9951,64.7329,64.9108,15346.0
2022-05-12 11:20:00,69.35,69.35,69.02,69.1,19361.0,64.9389,64.9389,64.6299,64.7048,19361.0
2022-05-12 11:25:00,69.1,69.19,68.96,69.1,10917.0,64.7048,64.7891,64.5737,64.7048,10917.0
2022-05-12 11:30:00,69.11,69.15,68.69,68.77,14430.0,64.7141,64.7516,64.3209,64.3958,14430.0
2022-05-12 11:35:00,68.77,68.81,68.36,68.63,18775.0,64.3958,64.4332,64.0119,64.2647,18775.0
2022-05-12 11:40:00,68.58,68.59,68.35,68.35,15957.0,64.2179,64.2272,64.0025,64.0025,15957.0
2022-05-12 11:45:00,68.33,68.37,67.94,67.97,16628.0,63.9838,64.0212,63.6186,63.6467,16628.0
2022-05-12 11:50:00,67.92,67.99,67.79,67.87,14816.0,63.5998,63.6654,63.4781,63.553,14816.0
2022-05-12 11:55:00,67.85,67.98,67.77,67.8,21139.0,63.5343,63.656,63.4594,63.4875,21139.0
2022-05-12 12:00:00,67.8,68.13,67.8,68.06,19127.0,63.4875,63.7965,63.4875,63.7309,19127.0
2022-05-12 12:05:00,68.09,68.09,67.93,68.01,8646.0,63.759,63.759,63.6092,63.6841,8646.0
2022-05-12 12:10:00,67.99,67.99,67.71,67.85,12404.0,63.6654,63.6654,63.4032,63.5343,12404.0
2022-05-12 12:15:00,67.83,67.93,67.72,67.9,7163.0,63.5156,63.6092,63.4126,63.5811,7163.0
2022-05-12 12:20:00,67.9,68.17,67.82,68.17,19972.0,63.5811,63.8339,63.5062,63.8339,19972.0
2022-05-12 12:25:00,68.16,68.41,68.09,68.38,16180.0,63.8246,64.0587,63.759,64.0306,16180.0
2022-05-12 12:30:00,68.38,68.61,68.27,68.56,17262.0,64.0306,64.246,63.9276,64.1991,17262.0
2022-05-12 12:35:00,68.56,68.7,68.41,68.42,6289.0,64.1991,64.3302,64.0587,64.068,6289.0
2022-05-12 12:40:00,68.37,68.44,68.07,68.44,17657.0,64.0212,64.0868,63.7403,64.0868,17657.0
2022-05-12 12:45:00,68.56,68.65,68.26,68.32,6877.0,64.1991,64.2834,63.9182,63.9744,6877.0
2022-05-12 12:50:00,68.34,68.39,68.2,68.24,7436.0,63.9931,64.0399,63.862,63.8995,7436.0
2022-05-12 12:55:00,68.26,68.4,68.14,68.19,6391.0,63.9182,64.0493,63.8058,63.8527,6391.0
2022-05-12 13:00:00,68.18,68.35,67.98,67.98,17278.0,63.8433,64.0025,63.656,63.656,17278.0
2022-05-12 13:05:00,67.98,68.12,67.86,67.99,4654.0,63.656,63.7871,63.5437,63.6654,4654.0
2022-05-12 13:10:00,68.01,68.27,67.92,68.15,12791.0,63.6841,63.9276,63.5998,63.8152,12791.0
2022-05-12 13:15:00,68.13,68.4,68.07,68.15,6308.0,63.7965,64.0493,63.7403,63.8152,6308.0
2022-05-12 13:20:00,68.17,68.27,68.0,68.12,7239.0,63.8339,63.9276,63.6748,63.7871,7239.0
2022-05-12 13:25:00,68.05,68.14,67.95,68.07,6373.0,63.7216,63.8058,63.6279,63.7403,6373.0
2022-05-12 13:30:00,67.97,68.13,67.77,67.9,7524.0,63.6467,63.7965,63.4594,63.5811,7524.0
2022-05-12 13:35:00,67.84,67.93,67.72,67.76,6460.0,63.5249,63.6092,63.4126,63.45,6460.0
2022-05-12 13:40:00,67.78,67.91,67.67,67.88,9530.0,63.4687,63.5905,63.3657,63.5624,9530.0
2022-05-12 13:45:00,67.92,68.01,67.53,67.55,7840.0,63.5998,63.6841,63.2346,63.2534,7840.0
2022-05-12 13:50:00,67.55,67.57,67.35,67.38,17762.0,63.2534,63.2721,63.0661,63.0942,17762.0
2022-05-12 13:55:00,67.41,67.75,67.37,67.5,15536.0,63.1223,63.4407,63.0848,63.2066,15536.0
2022-05-12 14:00:00,67.45,67.63,67.41,67.47,12461.0,63.1597,63.3283,63.1223,63.1785,12461.0
2022-05-12 14:05:00,67.48,67.49,67.18,67.2,10064.0,63.1878,63.1972,62.9069,62.9256,10064.0
2022-05-12 14:10:00,67.2,67.37,67.18,67.37,10274.0,62.9256,63.0848,62.9069,63.0848,10274.0
2022-05-12 14:15:00,67.38,67.4,67.18,67.34,8100.0,63.0942,63.1129,62.9069,63.0567,8100.0
2022-05-12 14:20:00,67.37,67.55,67.31,67.37,25665.0,63.0848,63.2534,63.0286,63.0848,25665.0
2022-05-12 14:25:00,67.35,67.58,67.32,67.54,11222.0,63.0661,63.2815,63.038,63.244,11222.0
2022-05-12 14:30:00,67.6,67.67,67.33,67.41,14864.0,63.3002,63.3657,63.0474,63.1223,14864.0
2022-05-12 14:35:00,67.42,67.42,67.23,67.28,12255.0,63.1316,63.1316,62.9537,63.0005,12255.0
2022-05-12 14:40:00,67.31,67.37,67.21,67.33,18172.0,63.0286,63.0848,62.935,63.0474,18172.0
2022-05-12 14:45:00,67.38,67.58,67.38,67.45,8251.0,63.0942,63.2815,63.0942,63.1597,8251.0
2022-05-12 14:50:00,67.42,67.61,67.35,67.52,19679.0,63.1316,63.3096,63.0661,63.2253,19679.0
2022-05-12 14:55:00,67.48,67.52,67.36,67.44,12140.0,63.1878,63.2253,63.0755,63.1504,12140.0
2022-05-12 15:00:00,67.44,67.6,67.33,67.58,11746.0,63.1504,63.3002,63.0474,63.2815,11746.0
2022-05-12 15:05:00,67.56,67.62,67.35,67.45,11956.0,63.2627,63.3189,63.0661,63.1597,11956.0
2022-05-12 15:10:00,67.42,67.44,67.26,67.4,15334.0,63.1316,63.1504,62.9818,63.1129,15334.0
2022-05-12 15:15:00,67.42,67.8,67.41,67.75,12760.0,63.1316,63.4875,63.1223,63.4407,12760.0
2022-05-12 15:20:00,67.73,68.16,67.69,68.02,10994.0,63.4219,63.8246,63.3845,63.6935,10994.0
2022-05-12 15:25:00,68.07,68.22,67.6,67.68,16130.0,63.7403,63.8808,63.3002,63.3751,16130.0
2022-05-12 15:30:00,67.63,67.96,67.62,67.88,20431.0,63.3283,63.6373,63.3189,63.5624,20431.0
2022-05-12 15:35:00,67.87,67.98,67.75,67.91,23418.0,63.553,63.656,63.4407,63.5905,23418.0
2022-05-12 15:40:00,67.93,68.13,67.69,67.77,29335.0,63.6092,63.7965,63.3845,63.4594,29335.0
2022-05-12 15:45:00,67.79,67.99,67.73,67.88,48921.0,63.4781,63.6654,63.4219,63.5624,48921.0
2022-05-12 15:50:00,67.86,68.25,67.86,67.98,54173.0,63.5437,63.9089,63.5437,63.656,54173.0
2022-05-12 15:55:00,67.99,68.33,67.91,68.33,107836.0,63.6654,63.9838,63.5905,63.9838,107836.0
2022-05-13 09:30:00,69.81,72.04,69.59,71.88,80223.0,65.3696,67.4578,65.1636,67.308,80223.0
2022-05-13 09:35:00,71.97,72.12,71.68,71.86,53171.0,67.3922,67.5327,67.1207,67.2892,53171.0
2022-05-13 09:40:00,71.91,72.32,71.79,71.99,40236.0,67.3361,67.72,67.2237,67.411,40236.0
2022-05-13 09:45:00,71.99,72.14,71.06,71.2,61396.0,67.411,67.5514,66.5401,66.6712,61396.0
2022-05-13 09:50:00,71.24,71.61,71.18,71.28,44253.0,66.7087,67.0551,66.6525,66.7461,44253.0
2022-05-13 09:55:00,71.28,71.32,70.82,71.0,46572.0,66.7461,66.7836,66.3154,66.4839,46572.0
2022-05-13 10:00:00,70.98,71.7,70.87,71.69,38901.0,66.4652,67.1394,66.3622,67.13,38901.0
2022-05-13 10:05:00,71.75,71.83,71.62,71.62,15905.0,67.1862,67.2611,67.0645,67.0645,15905.0
2022-05-13 10:10:00,71.66,71.75,71.46,71.62,28145.0,67.102,67.1862,66.9147,67.0645,28145.0
2022-05-13 10:15:00,71.59,71.59,71.08,71.08,27961.0,67.0364,67.0364,66.5588,66.5588,27961.0
2022-05-13 10:20:00,71.11,71.69,71.08,71.56,38261.0,66.5869,67.13,66.5588,67.0083,38261.0
2022-05-13 10:25:00,71.6,71.67,71.18,71.18,23879.0,67.0458,67.1113,66.6525,66.6525,23879.0
2022-05-13 10:30:00,71.25,71.27,71.07,71.2,28978.0,66.718,66.7368,66.5495,66.6712,28978.0
2022-05-13 10:35:00,71.2,71.42,71.14,71.29,40723.0,66.6712,66.8772,66.615,66.7555,40723.0
2022-05-13 10:40:00,71.26,71.34,71.05,71.05,22871.0,66.7274,66.8023,66.5308,66.5308,22871.0
2022-05-13 10:45:00,71.07,71.22,70.85,71.16,14716.0,66.5495,66.6899,66.3435,66.6338,14716.0
2022-05-13 10:50:00,71.14,71.36,71.04,71.34,24539.0,66.615,66.821,66.5214,66.8023,24539.0
2022-05-13 10:55:00,71.33,71.41,71.18,71.27,26399.0,66.7929,66.8679,66.6525,66.7368,26399.0
2022-05-13 11:00:00,71.24,71.41,71.13,71.27,19979.0,66.7087,66.8679,66.6057,66.7368,19979.0
2022-05-13 11:05:00,71.27,71.28,70.94,70.97,13585.0,66.7368,66.7461,66.4277,66.4558,13585.0
2022-05-13 11:10:00,71.0,71.31,70.96,71.23,16786.0,66.4839,66.7742,66.4465,66.6993,16786.0
2022-05-13 11:15:00,71.2,71.2,70.85,70.87,11851.0,66.6712,66.6712,66.3435,66.3622,11851.0
2022-05-13 11:20:00,70.9,71.0,70.86,70.91,11607.0,66.3903,66.4839,66.3528,66.3997,11607.0
2022-05-13 11:25:00,70.93,71.0,70.78,70.91,11688.0,66.4184,66.4839,66.2779,66.3997,11688.0
2022-05-13 11:30:00,70.92,71.1,70.86,71.03,9293.0,66.409,66.5776,66.3528,66.512,9293.0
2022-05-13 11:35:00,71.02,71.44,70.98,71.37,14838.0,66.5027,66.8959,66.4652,66.8304,14838.0
2022-05-13 11:40:00,71.34,71.34,71.08,71.21,8914.0,66.8023,66.8023,66.5588,66.6806,8914.0
2022-05-13 11:45:00,71.19,71.27,71.13,71.18,7400.0,66.6618,66.7368,66.6057,66.6525,7400.0
2022-05-13 11:50:00,71.2,71.48,71.14,71.43,17635.0,66.6712,66.9334,66.615,66.8866,17635.0
2022-05-13 11:55:00,71.42,71.56,71.41,71.53,10053.0,66.8772,67.0083,66.8679,66.9802,10053.0
2022-05-13 12:00:00,71.53,71.66,71.46,71.64,9854.0,66.9802,67.102,66.9147,67.0832,9854.0
2022-05-13 12:05:00,71.63,71.66,71.54,71.65,5429.0,67.0739,67.102,66.9896,67.0926,5429.0
2022-05-13 12:10:00,71.69,71.73,71.62,71.65,7721.0,67.13,67.1675,67.0645,67.0926,7721.0
2022-05-13 12:15:00,71.62,71.67,71.55,71.6,5100.0,67.0645,67.1113,66.9989,67.0458,5100.0
2022-05-13 12:20:00,71.57,71.57,71.24,71.31,9651.0,67.0177,67.0177,66.7087,66.7742,9651.0
2022-05-13 12:25:00,71.28,71.45,71.24,71.42,5113.0,66.7461,66.9053,66.7087,66.8772,5113.0
2022-05-13 12:30:00,71.46,71.62,71.46,71.6,6529.0,66.9147,67.0645,66.9147,67.0458,6529.0
2022-05-13 12:35:00,71.6,71.74,71.56,71.58,6434.0,67.0458,67.1769,67.0083,67.027,6434.0
2022-05-13 12:40:00,71.55,71.62,71.49,71.49,5386.0,66.9989,67.0645,66.9428,66.9428,5386.0
2022-05-13 12:45:00,71.43,71.43,71.25,71.27,5729.0,66.8866,66.8866,66.718,66.7368,5729.0
2022-05-13 12:50:00,71.27,71.27,70.98,71.2,5504.0,66.7368,66.7368,66.4652,66.6712,5504.0
2022-05-13 12:55:00,71.19,71.4,71.19,71.4,7797.0,66.6618,66.8585,66.6618,66.8585,7797.0
2022-05-13 13:00:00,71.47,71.6,71.43,71.56,10024.0,66.924,67.0458,66.8866,67.0083,10024.0
2022-05-13 13:05:00,71.51,71.51,71.3,71.31,5140.0,66.9615,66.9615,66.7649,66.7742,5140.0
2022-05-13 13:10:00,71.34,71.42,71.22,71.31,5586.0,66.8023,66.8772,66.6899,66.7742,5586.0
2022-05-13 13:15:00,71.28,71.28,71.07,71.14,6829.0,66.7461,66.7461,66.5495,66.615,6829.0
2022-05-13 13:20:00,71.1,71.32,71.02,71.32,6645.0,66.5776,66.7836,66.5027,66.7836,6645.0
2022-05-13 13:25:00,71.31,71.38,71.27,71.34,7102.0,66.7742,66.8398,66.7368,66.8023,7102.0
2022-05-13 13:30:00,71.31,71.35,71.25,71.32,7619.0,66.7742,66.8117,66.718,66.7836,7619.0
2022-05-13 13:35:00,71.33,71.36,71.1,71.1,8309.0,66.7929,66.821,66.5776,66.5776,8309.0
2022-05-13 13:40:00,71.08,71.13,70.95,71.05,15478.0,66.5588,66.6057,66.4371,66.5308,15478.0
2022-05-13 13:45:00,71.05,71.17,71.0,71.14,8096.0,66.5308,66.6431,66.4839,66.615,8096.0
2022-05-13 13:50:00,71.14,71.16,71.05,71.11,9642.0,66.615,66.6338,66.5308,66.5869,9642.0
2022-05-13 13:55:00,71.09,71.13,70.79,70.82,8158.0,66.5682,66.6057,66.2873,66.3154,8158.0
2022-05-13 14:00:00,70.82,70.82,70.34,70.4,10857.0,66.3154,66.3154,65.8659,65.9221,10857.0
2022-05-13 14:05:00,70.39,70.71,70.34,70.7,10061.0,65.9127,66.2124,65.8659,66.203,10061.0
2022-05-13 14:10:00,70.73,70.81,70.59,70.64,9460.0,66.2311,66.306,66.1,66.1468,9460.0
2022-05-13 14:15:00,70.66,70.86,70.58,70.86,9998.0,66.1656,66.3528,66.0906,66.3528,9998.0
2022-05-13 14:20:00,70.88,70.89,70.55,70.66,7679.0,66.3716,66.3809,66.0626,66.1656,7679.0
2022-05-13 14:25:00,70.72,70.72,70.44,70.65,12467.0,66.2217,66.2217,65.9596,66.1562,12467.0
2022-05-13 14:30:00,70.66,70.93,70.66,70.7,8463.0,66.1656,66.4184,66.1656,66.203,8463.0
2022-05-13 14:35:00,70.73,70.78,70.59,70.74,10152.0,66.2311,66.2779,66.1,66.2405,10152.0
2022-05-13 14:40:00,70.75,71.04,70.69,71.0,17560.0,66.2498,66.5214,66.1937,66.4839,17560.0
2022-05-13 14:45:00,70.99,71.0,70.88,70.97,10747.0,66.4746,66.4839,66.3716,66.4558,10747.0
2022-05-13 14:50:00,70.95,71.29,70.95,71.29,13085.0,66.4371,66.7555,66.4371,66.7555,13085.0
2022-05-13 14:55:00,71.29,71.35,71.25,71.33,13055.0,66.7555,66.8117,66.718,66.7929,13055.0
2022-05-13 15:00:00,71.35,71.37,71.14,71.14,11347.0,66.8117,66.8304,66.615,66.615,11347.0
2022-05-13 15:05:00,71.17,71.35,71.17,71.31,8802.0,66.6431,66.8117,66.6431,66.7742,8802.0
2022-05-13 15:10:00,71.32,71.32,71.2,71.3,11828.0,66.7836,66.7836,66.6712,66.7649,11828.0
2022-05-13 15:15:00,71.27,71.35,71.21,71.23,10528.0,66.7368,66.8117,66.6806,66.6993,10528.0
2022-05-13 15:20:00,71.23,71.32,71.18,71.31,15585.0,66.6993,66.7836,66.6525,66.7742,15585.0
2022-05-13 15:25:00,71.31,71.39,71.3,71.34,13595.0,66.7742,66.8491,66.7649,66.8023,13595.0
2022-05-13 15:30:00,71.33,71.42,70.97,71.05,20982.0,66.7929,66.8772,66.4558,66.5308,20982.0
2022-05-13 15:35:00,71.03,71.14,70.86,70.99,21366.0,66.512,66.615,66.3528,66.4746,21366.0
2022-05-13 15:40:00,70.99,71.14,70.96,71.14,18120.0,66.4746,66.615,66.4465,66.615,18120.0
2022-05-13 15:45:00,71.14,71.23,71.05,71.18,37918.0,66.615,66.6993,66.5308,66.6525,37918.0
2022-05-13 15:50:00,71.2,71.26,70.99,71.23,44898.0,66.6712,66.7274,66.4746,66.6993,44898.0
2022-05-13 15:55:00,71.23,71.29,71.12,71.29,73056.0,66.6993,66.7555,66.5963,66.7555,73056.0
2022-05-16 09:30:00,71.58,72.72,71.51,72.72,42946.0,67.027,68.0945,66.9615,68.0945,42946.0
2022-05-16 09:35:00,72.7,73.3,72.57,73.14,27513.0,68.0758,68.6376,67.9541,68.4878,27513.0
2022-05-16 09:40:00,73.18,73.49,73.05,73.34,8403.0,68.5253,68.8156,68.4035,68.6751,8403.0
2022-05-16 09:45:00,73.28,73.34,72.64,72.64,11376.0,68.6189,68.6751,68.0196,68.0196,11376.0
2022-05-16 09:50:00,72.61,73.11,72.44,73.03,8537.0,67.9915,68.4597,67.8323,68.3848,8537.0
2022-05-16 09:55:00,73.11,73.29,73.06,73.07,6257.0,68.4597,68.6283,68.4129,68.4223,6257.0
2022-05-16 10:00:00,73.05,73.11,72.54,73.05,11110.0,68.4035,68.4597,67.926,68.4035,11110.0
2022-05-16 10:05:00,73.07,73.3,72.92,73.3,5098.0,68.4223,68.6376,68.2818,68.6376,5098.0
2022-05-16 10:10:00,73.28,73.51,73.2,73.36,8698.0,68.6189,68.8343,68.544,68.6938,8698.0
2022-05-16 10:15:00,73.32,73.52,73.26,73.41,10752.0,68.6564,68.8436,68.6002,68.7406,10752.0
2022-05-16 10:20:00,73.43,73.5,73.28,73.48,6386.0,68.7594,68.8249,68.6189,68.8062,6386.0
2022-05-16 10:25:00,73.5,73.62,73.3,73.54,9648.0,68.8249,68.9373,68.6376,68.8624,9648.0
2022-05-16 10:30:00,73.53,73.53,73.08,73.23,8224.0,68.853,68.853,68.4316,68.5721,8224.0
2022-05-16 10:35:00,73.24,73.31,73.03,73.22,7497.0,68.5815,68.647,68.3848,68.5627,7497.0
2022-05-16 10:40:00,73.3,73.41,73.08,73.17,9871.0,68.6376,68.7406,68.4316,68.5159,9871.0
2022-05-16 10:45:00,73.15,73.15,72.91,72.94,14247.0,68.4972,68.4972,68.2724,68.3005,14247.0
2022-05-16 10:50:00,72.97,73.09,72.83,72.88,6010.0,68.3286,68.441,68.1975,68.2444,6010.0
2022-05-16 10:55:00,72.88,72.98,72.81,72.93,5018.0,68.2444,68.338,68.1788,68.2912,5018.0
2022-05-16 11:00:00,72.92,72.98,72.82,72.93,6304.0,68.2818,68.338,68.1882,68.2912,6304.0
2022-05-16 11:05:00,72.96,73.05,72.78,72.89,8525.0,68.3193,68.4035,68.1507,68.2537,8525.0
2022-05-16 11:10:00,72.92,72.93,72.74,72.82,5817.0,68.2818,68.2912,68.1133,68.1882,5817.0
2022-05-16 11:15:00,72.8,73.0,72.76,72.88,10517.0,68.1694,68.3567,68.132,68.2444,10517.0
2022-05-16 11:20:00,72.87,72.87,72.73,72.73,6123.0,68.235,68.235,68.1039,68.1039,6123.0
2022-05-16 11:25:00,72.71,72.74,72.42,72.51,4971.0,68.0852,68.1133,67.8136,67.8979,4971.0
2022-05-16 11:30:00,72.5,72.56,72.29,72.53,8076.0,67.8885,67.9447,67.6919,67.9166,8076.0
2022-05-16 11:35:00,72.54,72.7,72.25,72.6,5583.0,67.926,68.0758,67.6544,67.9822,5583.0
2022-05-16 11:40:00,72.64,72.8,72.57,72.8,6674.0,68.0196,68.1694,67.9541,68.1694,6674.0
2022-05-16 11:45:00,72.78,72.89,72.74,72.8,10656.0,68.1507,68.2537,68.1133,68.1694,10656.0
2022-05-16 11:50:00,72.82,72.87,72.69,72.83,5617.0,68.1882,68.235,68.0664,68.1975,5617.0
2022-05-16 11:55:00,72.8,72.84,72.69,72.8,6585.0,68.1694,68.2069,68.0664,68.1694,6585.0
2022-05-16 12:00:00,72.78,72.87,72.76,72.76,7816.0,68.1507,68.235,68.132,68.132,7816.0
2022-05-16 12:05:00,72.73,72.8,72.6,72.77,4963.0,68.1039,68.1694,67.9822,68.1413,4963.0
2022-05-16 12:10:00,72.79,72.81,72.68,72.68,16945.0,68.1601,68.1788,68.0571,68.0571,16945.0
2022-05-16 12:15:00,72.71,72.71,72.44,72.49,4479.0,68.0852,68.0852,67.8323,67.8792,4479.0
2022-05-16 12:20:00,72.54,72.6,72.48,72.5,4691.0,67.926,67.9822,67.8698,67.8885,4691.0
2022-05-16 12:25:00,72.46,72.54,72.39,72.51,4546.0,67.8511,67.926,67.7855,67.8979,4546.0
2022-05-16 12:30:00,72.54,72.77,72.54,72.75,5176.0,67.926,68.1413,67.926,68.1226,5176.0
2022-05-16 12:35:00,72.8,72.84,72.58,72.58,4650.0,68.1694,68.2069,67.9634,67.9634,4650.0
2022-05-16 12:40:00,72.53,72.58,72.47,72.5,3916.0,67.9166,67.9634,67.8604,67.8885,3916.0
2022-05-16 12:45:00,72.47,72.71,72.45,72.69,7654.0,67.8604,68.0852,67.8417,68.0664,7654.0
2022-05-16 12:50:00,72.73,72.73,72.52,72.52,4123.0,68.1039,68.1039,67.9073,67.9073,4123.0
2022-05-16 12:55:00,72.53,72.6,72.39,72.6,4379.0,67.9166,67.9822,67.7855,67.9822,4379.0
2022-05-16 13:00:00,72.58,72.8,72.58,72.8,4872.0,67.9634,68.1694,67.9634,68.1694,4872.0
2022-05-16 13:05:00,72.83,72.9,72.78,72.85,10234.0,68.1975,68.2631,68.1507,68.2163,10234.0
2022-05-16 13:10:00,72.83,72.95,72.76,72.91,10314.0,68.1975,68.3099,68.132,68.2724,10314.0
2022-05-16 13:15:00,72.92,72.93,72.68,72.75,7257.0,68.2818,68.2912,68.0571,68.1226,7257.0
2022-05-16 13:20:00,72.76,72.99,72.76,72.89,6251.0,68.132,68.3474,68.132,68.2537,6251.0
2022-05-16 13:25:00,72.91,73.06,72.9,73.06,6924.0,68.2724,68.4129,68.2631,68.4129,6924.0
2022-05-16 13:30:00,73.09,73.12,73.02,73.06,5775.0,68.441,68.4691,68.3754,68.4129,5775.0
2022-05-16 13:35:00,73.04,73.06,72.96,72.97,7267.0,68.3942,68.4129,68.3193,68.3286,7267.0
2022-05-16 13:40:00,72.98,73.08,72.86,73.07,14102.0,68.338,68.4316,68.2256,68.4223,14102.0
2022-05-16 13:45:00,73.11,73.11,72.92,72.92,5900.0,68.4597,68.4597,68.2818,68.2818,5900.0
2022-05-16 13:50:00,72.92,72.96,72.71,72.82,15998.0,68.2818,68.3193,68.0852,68.1882,15998.0
2022-05-16 13:55:00,72.85,72.91,72.8,72.86,8838.0,68.2163,68.2724,68.1694,68.2256,8838.0
2022-05-16 14:00:00,72.86,72.94,72.73,72.92,8119.0,68.2256,68.3005,68.1039,68.2818,8119.0
2022-05-16 14:05:00,72.92,73.01,72.82,72.89,14790.0,68.2818,68.3661,68.1882,68.2537,14790.0
2022-05-16 14:10:00,72.89,72.9,72.82,72.87,12095.0,68.2537,68.2631,68.1882,68.235,12095.0
2022-05-16 14:15:00,72.87,72.95,72.8,72.8,9924.0,68.235,68.3099,68.1694,68.1694,9924.0
2022-05-16 14:20:00,72.85,72.93,72.84,72.89,9668.0,68.2163,68.2912,68.2069,68.2537,9668.0
2022-05-16 14:25:00,72.88,72.9,72.75,72.9,5322.0,68.2444,68.2631,68.1226,68.2631,5322.0
2022-05-16 14:30:00,72.91,72.93,72.64,72.67,6753.0,68.2724,68.2912,68.0196,68.0477,6753.0
2022-05-16 14:35:00,72.73,72.73,72.61,72.67,6354.0,68.1039,68.1039,67.9915,68.0477,6354.0
2022-05-16 14:40:00,72.7,72.76,72.6,72.6,7588.0,68.0758,68.132,67.9822,67.9822,7588.0
2022-05-16 14:45:00,72.54,72.75,72.53,72.55,6938.0,67.926,68.1226,67.9166,67.9353,6938.0
2022-05-16 14:50:00,72.54,72.71,72.52,72.64,7077.0,67.926,68.0852,67.9073,68.0196,7077.0
2022-05-16 14:55:00,72.6,72.76,72.6,72.68,8256.0,67.9822,68.132,67.9822,68.0571,8256.0
2022-05-16 15:00:00,72.69,72.78,72.66,72.72,8027.0,68.0664,68.1507,68.0383,68.0945,8027.0
2022-05-16 15:05:00,72.73,72.85,72.68,72.68,7425.0,68.1039,68.2163,68.0571,68.0571,7425.0
2022-05-16 15:10:00,72.65,72.65,72.4,72.41,5963.0,68.029,68.029,67.7949,67.8042,5963.0
2022-05-16 15:15:00,72.43,72.49,72.34,72.43,8196.0,67.823,67.8792,67.7387,67.823,8196.0
2022-05-16 15:20:00,72.42,72.42,72.16,72.27,13143.0,67.8136,67.8136,67.5701,67.6732,13143.0
2022-05-16 15:25:00,72.3,72.4,72.26,72.34,9889.0,67.7012,67.7949,67.6638,67.7387,9889.0
2022-05-16 15:30:00,72.34,72.43,72.25,72.3,11331.0,67.7387,67.823,67.6544,67.7012,11331.0
2022-05-16 15:35:00,72.27,72.36,72.17,72.28,17207.0,67.6732,67.7574,67.5795,67.6825,17207.0
2022-05-16 15:40:00,72.29,72.38,72.11,72.18,26917.0,67.6919,67.7762,67.5233,67.5889,26917.0
2022-05-16 15:45:00,72.19,72.24,71.96,71.97,69100.0,67.5982,67.6451,67.3829,67.3922,69100.0
2022-05-16 15:50:00,72.02,72.29,71.99,72.2,75216.0,67.4391,67.6919,67.411,67.6076,75216.0
2022-05-16 15:55:00,72.2,72.23,71.98,72.17,116215.0,67.6076,67.6357,67.4016,67.5795,116215.0
2022-05-17 09:30:00,72.83,73.28,72.54,72.87,20667.0,68.1975,68.6189,67.926,68.235,20667.0
2022-05-17 09:35:00,72.82,72.82,72.51,72.67,6978.0,68.1882,68.1882,67.8979,68.0477,6978.0
2022-05-17 09:40:00,72.74,72.86,72.4,72.47,7522.0,68.1133,68.2256,67.7949,67.8604,7522.0
2022-05-17 09:45:00,72.51,72.62,72.37,72.41,7334.0,67.8979,68.0009,67.7668,67.8042,7334.0
2022-05-17 09:50:00,72.39,72.69,72.38,72.51,7603.0,67.7855,68.0664,67.7762,67.8979,7603.0
2022-05-17 09:55:00,72.64,72.79,72.57,72.74,7834.0,68.0196,68.1601,67.9541,68.1133,7834.0
2022-05-17 10:00:00,72.75,72.86,72.64,72.75,34556.0,68.1226,68.2256,68.0196,68.1226,34556.0
2022-05-17 10:05:00,72.75,72.78,72.54,72.63,37190.0,68.1226,68.1507,67.926,68.0103,37190.0
2022-05-17 10:10:00,72.54,72.74,72.47,72.73,13275.0,67.926,68.1133,67.8604,68.1039,13275.0
2022-05-17 10:15:00,72.73,72.83,72.61,72.78,15436.0,68.1039,68.1975,67.9915,68.1507,15436.0
2022-05-17 10:20:00,72.88,72.88,72.38,72.57,13151.0,68.2444,68.2444,67.7762,67.9541,13151.0
2022-05-17 10:25:00,72.61,72.63,72.32,72.33,4779.0,67.9915,68.0103,67.72,67.7293,4779.0
2022-05-17 10:30:00,72.36,72.51,72.22,72.48,12487.0,67.7574,67.8979,67.6263,67.8698,12487.0
2022-05-17 10:35:00,72.46,72.5,72.3,72.5,4756.0,67.8511,67.8885,67.7012,67.8885,4756.0
2022-05-17 10:40:00,72.47,72.47,72.27,72.4,12052.0,67.8604,67.8604,67.6732,67.7949,12052.0
2022-05-17 10:45:00,72.41,72.59,72.32,72.59,8605.0,67.8042,67.9728,67.72,67.9728,8605.0
2022-05-17 10:50:00,72.58,72.63,72.45,72.58,5860.0,67.9634,68.0103,67.8417,67.9634,5860.0
2022-05-17 10:55:00,72.58,72.73,72.57,72.6,6916.0,67.9634,68.1039,67.9541,67.9822,6916.0
2022-05-17 11:00:00,72.59,72.71,72.53,72.7,14853.0,67.9728,68.0852,67.9166,68.0758,14853.0
2022-05-17 11:05:00,72.69,72.78,72.55,72.75,24383.0,68.0664,68.1507,67.9353,68.1226,24383.0
2022-05-17 11:10:00,72.76,72.77,72.6,72.62,19985.0,68.132,68.1413,67.9822,68.0009,19985.0
2022-05-17 11:15:00,72.64,72.72,72.49,72.67,9940.0,68.0196,68.0945,67.8792,68.0477,9940.0
2022-05-17 11:20:00,72.61,72.73,72.59,72.71,4465.0,67.9915,68.1039,67.9728,68.0852,4465.0
2022-05-17 11:25:00,72.71,72.85,72.69,72.8,5944.0,68.0852,68.2163,68.0664,68.1694,5944.0
2022-05-17 11:30:00,72.84,72.88,72.76,72.81,6093.0,68.2069,68.2444,68.132,68.1788,6093.0
2022-05-17 11:35:00,72.82,72.94,72.76,72.78,8853.0,68.1882,68.3005,68.132,68.1507,8853.0
2022-05-17 11:40:00,72.74,72.8,72.71,72.71,7609.0,68.1133,68.1694,68.0852,68.0852,7609.0
2022-05-17 11:45:00,72.7,72.72,72.5,72.55,18242.0,68.0758,68.0945,67.8885,67.9353,18242.0
2022-05-17 11:50:00,72.53,72.67,72.49,72.64,6665.0,67.9166,68.0477,67.8792,68.0196,6665.0
2022-05-17 11:55:00,72.62,72.62,72.47,72.59,6810.0,68.0009,68.0009,67.8604,67.9728,6810.0
2022-05-17 12:00:00,72.6,72.69,72.58,72.63,7462.0,67.9822,68.0664,67.9634,68.0103,7462.0
2022-05-17 12:05:00,72.61,72.62,72.46,72.54,7133.0,67.9915,68.0009,67.8511,67.926,7133.0
2022-05-17 12:10:00,72.49,72.6,72.47,72.59,5678.0,67.8792,67.9822,67.8604,67.9728,5678.0
2022-05-17 12:15:00,72.6,72.66,72.59,72.6,15304.0,67.9822,68.0383,67.9728,67.9822,15304.0
2022-05-17 12:20:00,72.59,72.67,72.58,72.64,10301.0,67.9728,68.0477,67.9634,68.0196,10301.0
2022-05-17 12:25:00,72.61,72.75,72.6,72.66,20869.0,67.9915,68.1226,67.9822,68.0383,20869.0
2022-05-17 12:30:00,72.66,72.72,72.61,72.7,5404.0,68.0383,68.0945,67.9915,68.0758,5404.0
2022-05-17 12:35:00,72.73,72.86,72.73,72.82,9321.0,68.1039,68.2256,68.1039,68.1882,9321.0
2022-05-17 12:40:00,72.81,72.92,72.8,72.92,10550.0,68.1788,68.2818,68.1694,68.2818,10550.0
2022-05-17 12:45:00,72.98,73.06,72.85,72.88,8009.0,68.338,68.4129,68.2163,68.2444,8009.0
2022-05-17 12:50:00,72.86,72.88,72.82,72.86,8161.0,68.2256,68.2444,68.1882,68.2256,8161.0
2022-05-17 12:55:00,72.86,72.9,72.82,72.87,8523.0,68.2256,68.2631,68.1882,68.235,8523.0
2022-05-17 13:00:00,72.86,72.91,72.75,72.87,7271.0,68.2256,68.2724,68.1226,68.235,7271.0
2022-05-17 13:05:00,72.89,72.98,72.89,72.89,6031.0,68.2537,68.338,68.2537,68.2537,6031.0
2022-05-17 13:10:00,72.88,72.98,72.87,72.89,4488.0,68.2444,68.338,68.235,68.2537,4488.0
2022-05-17 13:15:00,72.93,73.02,72.93,72.93,7800.0,68.2912,68.3754,68.2912,68.2912,7800.0
2022-05-17 13:20:00,72.92,72.95,72.8,72.81,7295.0,68.2818,68.3099,68.1694,68.1788,7295.0
2022-05-17 13:25:00,72.83,72.88,72.76,72.77,4940.0,68.1975,68.2444,68.132,68.1413,4940.0
2022-05-17 13:30:00,72.76,72.85,72.76,72.8,5132.0,68.132,68.2163,68.132,68.1694,5132.0
2022-05-17 13:35:00,72.8,73.0,72.78,72.96,8290.0,68.1694,68.3567,68.1507,68.3193,8290.0
2022-05-17 13:40:00,72.98,73.0,72.89,72.92,6711.0,68.338,68.3567,68.2537,68.2818,6711.0
2022-05-17 13:45:00,72.92,73.03,72.88,72.93,12965.0,68.2818,68.3848,68.2444,68.2912,12965.0
2022-05-17 13:50:00,72.93,72.99,72.89,72.9,10088.0,68.2912,68.3474,68.2537,68.2631,10088.0
2022-05-17 13:55:00,72.91,72.94,72.72,72.73,7364.0,68.2724,68.3005,68.0945,68.1039,7364.0
2022-05-17 14:00:00,72.76,72.84,72.68,72.74,5269.0,68.132,68.2069,68.0571,68.1133,5269.0
2022-05-17 14:05:00,72.76,73.01,72.76,73.01,7209.0,68.132,68.3661,68.132,68.3661,7209.0
2022-05-17 14:10:00,72.94,72.95,72.5,72.62,7648.0,68.3005,68.3099,67.8885,68.0009,7648.0
2022-05-17 14:15:00,72.64,72.67,72.43,72.47,4860.0,68.0196,68.0477,67.823,67.8604,4860.0
2022-05-17 14:20:00,72.44,72.45,72.17,72.37,5571.0,67.8323,67.8417,67.5795,67.7668,5571.0
2022-05-17 14:25:00,72.29,72.47,72.21,72.41,2390.0,67.6919,67.8604,67.617,67.8042,2390.0
2022-05-17 14:30:00,72.4,72.47,72.22,72.22,6111.0,67.7949,67.8604,67.6263,67.6263,6111.0
2022-05-17 14:35:00,72.22,72.29,72.1,72.19,11157.0,67.6263,67.6919,67.514,67.5982,11157.0
2022-05-17 14:40:00,72.24,72.45,72.14,72.41,7045.0,67.6451,67.8417,67.5514,67.8042,7045.0
2022-05-17 14:45:00,72.44,72.62,72.41,72.58,5718.0,67.8323,68.0009,67.8042,67.9634,5718.0
2022-05-17 14:50:00,72.55,72.62,72.41,72.41,6992.0,67.9353,68.0009,67.8042,67.8042,6992.0
2022-05-17 14:55:00,72.39,72.48,72.37,72.45,6227.0,67.7855,67.8698,67.7668,67.8417,6227.0
2022-05-17 15:00:00,72.47,72.87,72.45,72.8,8492.0,67.8604,68.235,67.8417,68.1694,8492.0
2022-05-17 15:05:00,72.8,72.99,72.72,72.92,16174.0,68.1694,68.3474,68.0945,68.2818,16174.0
2022-05-17 15:10:00,72.9,72.96,72.8,72.92,17564.0,68.2631,68.3193,68.1694,68.2818,17564.0
2022-05-17 15:15:00,72.94,73.0,72.9,72.99,21404.0,68.3005,68.3567,68.2631,68.3474,21404.0
2022-05-17 15:20:00,72.99,73.0,72.86,72.9,33599.0,68.3474,68.3567,68.2256,68.2631,33599.0
2022-05-17 15:25:00,72.91,73.01,72.91,73.01,26479.0,68.2724,68.3661,68.2724,68.3661,26479.0
2022-05-17 15:30:00,73.01,73.12,72.95,72.97,30279.0,68.3661,68.4691,68.3099,68.3286,30279.0
2022-05-17 15:35:00,72.95,73.01,72.85,72.91,32924.0,68.3099,68.3661,68.2163,68.2724,32924.0
2022-05-17 15:40:00,72.89,73.08,72.86,73.01,29869.0,68.2537,68.4316,68.2256,68.3661,29869.0
2022-05-17 15:45:00,73.02,73.04,72.79,72.83,71195.0,68.3754,68.3942,68.1601,68.1975,71195.0
2022-05-17 15:50:00,72.84,73.01,72.81,72.89,73192.0,68.2069,68.3661,68.1788,68.2537,73192.0
2022-05-17 15:55:00,72.88,72.98,72.77,72.98,92739.0,68.2444,68.338,68.1413,68.338,92739.0
2022-05-18 09:30:00,73.3,73.52,72.2,72.35,24378.0,68.6376,68.8436,67.6076,67.7481,24378.0
2022-05-18 09:35:00,72.38,72.49,71.87,71.9,5693.0,67.7762,67.8792,67.2986,67.3267,5693.0
2022-05-18 09:40:00,71.92,71.95,71.71,71.88,7131.0,67.3454,67.3735,67.1488,67.308,7131.0
2022-05-18 09:45:00,71.86,72.19,71.85,72.03,4176.0,67.2892,67.5982,67.2799,67.4484,4176.0
2022-05-18 09:50:00,71.98,72.02,71.65,71.78,9115.0,67.4016,67.4391,67.0926,67.2143,9115.0
2022-05-18 09:55:00,71.73,71.75,71.28,71.28,5073.0,67.1675,67.1862,66.7461,66.7461,5073.0
2022-05-18 10:00:00,71.3,71.61,71.3,71.53,10613.0,66.7649,67.0551,66.7649,66.9802,10613.0
2022-05-18 10:05:00,71.5,71.64,71.45,71.49,6530.0,66.9521,67.0832,66.9053,66.9428,6530.0
2022-05-18 10:10:00,71.43,71.52,71.33,71.49,11273.0,66.8866,66.9709,66.7929,66.9428,11273.0
2022-05-18 10:15:00,71.48,71.48,71.21,71.33,15699.0,66.9334,66.9334,66.6806,66.7929,15699.0
2022-05-18 10:20:00,71.32,71.52,71.19,71.19,10259.0,66.7836,66.9709,66.6618,66.6618,10259.0
2022-05-18 10:25:00,71.23,71.27,71.07,71.13,21536.0,66.6993,66.7368,66.5495,66.6057,21536.0
2022-05-18 10:30:00,71.1,71.38,71.06,71.19,16240.0,66.5776,66.8398,66.5401,66.6618,16240.0
2022-05-18 10:35:00,71.16,71.35,71.02,71.35,7974.0,66.6338,66.8117,66.5027,66.8117,7974.0
2022-05-18 10:40:00,71.35,71.58,71.29,71.47,9631.0,66.8117,67.027,66.7555,66.924,9631.0
2022-05-18 10:45:00,71.42,71.59,71.38,71.52,10326.0,66.8772,67.0364,66.8398,66.9709,10326.0
2022-05-18 10:50:00,71.55,71.55,71.3,71.47,29814.0,66.9989,66.9989,66.7649,66.924,29814.0
2022-05-18 10:55:00,71.47,71.6,71.42,71.55,8319.0,66.924,67.0458,66.8772,66.9989,8319.0
2022-05-18 11:00:00,71.55,71.55,71.2,71.26,12239.0,66.9989,66.9989,66.6712,66.7274,12239.0
2022-05-18 11:05:00,71.25,71.26,71.02,71.02,13858.0,66.718,66.7274,66.5027,66.5027,13858.0
2022-05-18 11:10:00,71.01,71.01,70.84,70.91,3935.0,66.4933,66.4933,66.3341,66.3997,3935.0
2022-05-18 11:15:00,70.91,70.91,70.53,70.57,9570.0,66.3997,66.3997,66.0438,66.0813,9570.0
2022-05-18 11:20:00,70.55,70.56,70.31,70.31,4936.0,66.0626,66.0719,65.8378,65.8378,4936.0
2022-05-18 11:25:00,70.3,70.31,70.13,70.2,12390.0,65.8285,65.8378,65.6693,65.7348,12390.0
2022-05-18 11:30:00,70.2,70.48,70.1,70.44,8200.0,65.7348,65.997,65.6412,65.9596,8200.0
2022-05-18 11:35:00,70.46,70.63,70.44,70.55,11888.0,65.9783,66.1375,65.9596,66.0626,11888.0
2022-05-18 11:40:00,70.55,70.68,70.49,70.58,5188.0,66.0626,66.1843,66.0064,66.0906,5188.0
2022-05-18 11:45:00,70.55,70.55,70.24,70.32,7831.0,66.0626,66.0626,65.7723,65.8472,7831.0
2022-05-18 11:50:00,70.28,70.4,70.28,70.33,18382.0,65.8097,65.9221,65.8097,65.8565,18382.0
2022-05-18 11:55:00,70.27,70.53,70.26,70.48,19956.0,65.8004,66.0438,65.791,65.997,19956.0
2022-05-18 12:00:00,70.45,70.45,70.29,70.29,5797.0,65.9689,65.9689,65.8191,65.8191,5797.0
2022-05-18 12:05:00,70.26,70.26,69.89,69.93,7152.0,65.791,65.791,65.4445,65.482,7152.0
2022-05-18 12:10:00,69.96,70.21,69.9,70.21,4543.0,65.5101,65.7442,65.4539,65.7442,4543.0
2022-05-18 12:15:00,70.23,70.5,70.22,70.25,7831.0,65.7629,66.0157,65.7535,65.7816,7831.0
2022-05-18 12:20:00,70.26,70.26,69.93,69.93,7018.0,65.791,65.791,65.482,65.482,7018.0
2022-05-18 12:25:00,69.91,70.01,69.88,69.91,4841.0,65.4633,65.5569,65.4352,65.4633,4841.0
2022-05-18 12:30:00,69.88,69.96,69.78,69.96,4958.0,65.4352,65.5101,65.3415,65.5101,4958.0
2022-05-18 12:35:00,70.0,70.13,70.0,70.12,6451.0,65.5475,65.6693,65.5475,65.6599,6451.0
2022-05-18 12:40:00,70.13,70.14,69.99,70.0,3919.0,65.6693,65.6786,65.5382,65.5475,3919.0
2022-05-18 12:45:00,70.01,70.21,69.99,70.21,6771.0,65.5569,65.7442,65.5382,65.7442,6771.0
2022-05-18 12:50:00,70.3,70.41,70.28,70.31,8265.0,65.8285,65.9315,65.8097,65.8378,8265.0
2022-05-18 12:55:00,70.31,70.32,70.2,70.24,6288.0,65.8378,65.8472,65.7348,65.7723,6288.0
2022-05-18 13:00:00,70.19,70.19,69.98,70.01,5981.0,65.7255,65.7255,65.5288,65.5569,5981.0
2022-05-18 13:05:00,70.0,70.03,69.75,69.77,6361.0,65.5475,65.5756,65.3134,65.3322,6361.0
2022-05-18 13:10:00,69.79,69.82,69.69,69.74,8628.0,65.3509,65.379,65.2573,65.3041,8628.0
2022-05-18 13:15:00,69.7,69.73,69.59,69.61,7483.0,65.2666,65.2947,65.1636,65.1823,7483.0
2022-05-18 13:20:00,69.62,69.86,69.61,69.67,7814.0,65.1917,65.4164,65.1823,65.2385,7814.0
2022-05-18 13:25:00,69.68,69.78,69.61,69.78,7304.0,65.2479,65.3415,65.1823,65.3415,7304.0
2022-05-18 13:30:00,69.77,70.0,69.77,69.95,9224.0,65.3322,65.5475,65.3322,65.5007,9224.0
2022-05-18 13:35:00,69.93,69.98,69.82,69.88,8225.0,65.482,65.5288,65.379,65.4352,8225.0
2022-05-18 13:40:00,69.87,69.87,69.53,69.53,7526.0,65.4258,65.4258,65.1074,65.1074,7526.0
2022-05-18 13:45:00,69.44,69.47,69.29,69.38,7153.0,65.0232,65.0513,64.8827,64.967,7153.0
2022-05-18 13:50:00,69.38,69.5,69.38,69.45,10141.0,64.967,65.0793,64.967,65.0325,10141.0
2022-05-18 13:55:00,69.45,69.47,69.36,69.45,9793.0,65.0325,65.0513,64.9482,65.0325,9793.0
2022-05-18 14:00:00,69.47,69.58,69.34,69.46,8621.0,65.0513,65.1543,64.9295,65.0419,8621.0
2022-05-18 14:05:00,69.48,69.48,69.31,69.42,8237.0,65.0606,65.0606,64.9014,65.0044,8237.0
2022-05-18 14:10:00,69.48,69.49,69.25,69.26,8676.0,65.0606,65.07,64.8452,64.8546,8676.0
2022-05-18 14:15:00,69.23,69.42,69.09,69.41,8055.0,64.8265,65.0044,64.6954,64.9951,8055.0
2022-05-18 14:20:00,69.41,69.44,69.27,69.33,6074.0,64.9951,65.0232,64.864,64.9202,6074.0
2022-05-18 14:25:00,69.33,69.5,69.3,69.49,8730.0,64.9202,65.0793,64.8921,65.07,8730.0
2022-05-18 14:30:00,69.47,69.53,69.11,69.11,10505.0,65.0513,65.1074,64.7141,64.7141,10505.0
2022-05-18 14:35:00,69.09,69.1,68.92,68.98,7035.0,64.6954,64.7048,64.5362,64.5924,7035.0
2022-05-18 14:40:00,69.0,69.09,68.91,68.92,8029.0,64.6111,64.6954,64.5269,64.5362,8029.0
2022-05-18 14:45:00,68.91,69.02,68.65,69.02,27728.0,64.5269,64.6299,64.2834,64.6299,27728.0
2022-05-18 14:50:00,69.0,69.1,68.97,69.01,6480.0,64.6111,64.7048,64.5831,64.6205,6480.0
2022-05-18 14:55:00,69.03,69.13,68.86,68.92,8163.0,64.6392,64.7329,64.4801,64.5362,8163.0
2022-05-18 15:00:00,68.94,69.04,68.9,69.01,4734.0,64.555,64.6486,64.5175,64.6205,4734.0
2022-05-18 15:05:00,69.01,69.12,68.99,69.09,5179.0,64.6205,64.7235,64.6018,64.6954,5179.0
2022-05-18 15:10:00,69.09,69.26,69.09,69.2,12380.0,64.6954,64.8546,64.6954,64.7984,12380.0
2022-05-18 15:15:00,69.22,69.31,69.17,69.24,12629.0,64.8172,64.9014,64.7703,64.8359,12629.0
2022-05-18 15:20:00,69.24,69.38,69.04,69.05,18459.0,64.8359,64.967,64.6486,64.658,18459.0
2022-05-18 15:25:00,69.06,69.12,68.95,69.08,16676.0,64.6673,64.7235,64.5643,64.6861,16676.0
2022-05-18 15:30:00,69.07,69.2,69.04,69.19,15497.0,64.6767,64.7984,64.6486,64.7891,15497.0
2022-05-18 15:35:00,69.17,69.71,69.12,69.64,21547.0,64.7703,65.276,64.7235,65.2104,21547.0
2022-05-18 15:40:00,69.69,69.72,69.52,69.62,24253.0,65.2573,65.2853,65.0981,65.1917,24253.0
2022-05-18 15:45:00,69.6,69.66,69.49,69.59,46928.0,65.173,65.2292,65.07,65.1636,46928.0
2022-05-18 15:50:00,69.59,69.78,69.59,69.71,52067.0,65.1636,65.3415,65.1636,65.276,52067.0
2022-05-18 15:55:00,69.72,69.91,69.7,69.78,76104.0,65.2853,65.4633,65.2666,65.3415,76104.0
2022-05-19 09:30:00,68.4,69.48,68.36,69.43,33157.0,64.0493,65.0606,64.0119,65.0138,33157.0
2022-05-19 09:35:00,69.55,69.92,69.54,69.87,4500.0,65.1262,65.4726,65.1168,65.4258,4500.0
2022-05-19 09:40:00,69.96,70.19,69.58,69.58,15108.0,65.5101,65.7255,65.1543,65.1543,15108.0
2022-05-19 09:45:00,69.67,69.74,68.88,68.88,11561.0,65.2385,65.3041,64.4988,64.4988,11561.0
2022-05-19 09:50:00,68.86,68.86,68.45,68.81,21153.0,64.4801,64.4801,64.0961,64.4332,21153.0
2022-05-19 09:55:00,68.92,69.24,68.62,68.81,15456.0,64.5362,64.8359,64.2553,64.4332,15456.0
2022-05-19 10:00:00,68.64,69.24,68.64,69.12,12398.0,64.274,64.8359,64.274,64.7235,12398.0
2022-05-19 10:05:00,69.19,69.19,68.63,68.73,5514.0,64.7891,64.7891,64.2647,64.3583,5514.0
2022-05-19 10:10:00,68.78,69.07,68.67,68.92,8041.0,64.4051,64.6767,64.3021,64.5362,8041.0
2022-05-19 10:15:00,68.96,69.14,68.8,69.02,5973.0,64.5737,64.7422,64.4239,64.6299,5973.0
2022-05-19 10:20:00,69.02,69.2,68.96,69.09,8775.0,64.6299,64.7984,64.5737,64.6954,8775.0
2022-05-19 10:25:00,69.06,69.06,68.55,68.65,19544.0,64.6673,64.6673,64.1898,64.2834,19544.0
2022-05-19 10:30:00,68.64,68.7,68.41,68.59,15043.0,64.274,64.3302,64.0587,64.2272,15043.0
2022-05-19 10:35:00,68.62,68.71,68.32,68.43,22731.0,64.2553,64.3396,63.9744,64.0774,22731.0
2022-05-19 10:40:00,68.4,68.43,68.18,68.37,22230.0,64.0493,64.0774,63.8433,64.0212,22230.0
2022-05-19 10:45:00,68.37,68.59,68.14,68.26,7315.0,64.0212,64.2272,63.8058,63.9182,7315.0
2022-05-19 10:50:00,68.25,68.53,68.23,68.53,8768.0,63.9089,64.171,63.8901,64.171,8768.0
2022-05-19 10:55:00,68.53,68.66,68.26,68.3,12671.0,64.171,64.2928,63.9182,63.9557,12671.0
2022-05-19 11:00:00,68.3,68.78,68.24,68.75,20578.0,63.9557,64.4051,63.8995,64.377,20578.0
2022-05-19 11:05:00,68.77,68.86,68.53,68.68,19464.0,64.3958,64.4801,64.171,64.3115,19464.0
2022-05-19 11:10:00,68.74,68.99,68.74,68.77,15740.0,64.3677,64.6018,64.3677,64.3958,15740.0
2022-05-19 11:15:00,68.77,68.98,68.69,68.98,16179.0,64.3958,64.5924,64.3209,64.5924,16179.0
2022-05-19 11:20:00,68.95,69.37,68.94,69.37,8781.0,64.5643,64.9576,64.555,64.9576,8781.0
2022-05-19 11:25:00,69.31,69.38,69.18,69.22,4698.0,64.9014,64.967,64.7797,64.8172,4698.0
2022-05-19 11:30:00,69.23,69.6,69.2,69.6,13491.0,64.8265,65.173,64.7984,65.173,13491.0
2022-05-19 11:35:00,69.59,69.74,69.51,69.61,11546.0,65.1636,65.3041,65.0887,65.1823,11546.0
2022-05-19 11:40:00,69.61,69.9,69.58,69.81,10525.0,65.1823,65.4539,65.1543,65.3696,10525.0
2022-05-19 11:45:00,69.76,70.08,69.73,70.08,27580.0,65.3228,65.6225,65.2947,65.6225,27580.0
2022-05-19 11:50:00,70.01,70.01,69.81,69.85,10177.0,65.5569,65.5569,65.3696,65.4071,10177.0
2022-05-19 11:55:00,69.72,69.74,69.6,69.7,4850.0,65.2853,65.3041,65.173,65.2666,4850.0
2022-05-19 12:00:00,69.72,69.76,69.56,69.68,6584.0,65.2853,65.3228,65.1355,65.2479,6584.0
2022-05-19 12:05:00,69.68,69.83,69.67,69.79,11672.0,65.2479,65.3884,65.2385,65.3509,11672.0
2022-05-19 12:10:00,69.82,69.97,69.82,69.91,7224.0,65.379,65.5194,65.379,65.4633,7224.0
2022-05-19 12:15:00,69.88,69.99,69.8,69.8,4083.0,65.4352,65.5382,65.3603,65.3603,4083.0
2022-05-19 12:20:00,69.85,69.85,69.59,69.65,6755.0,65.4071,65.4071,65.1636,65.2198,6755.0
2022-05-19 12:25:00,69.7,69.76,69.59,69.73,4527.0,65.2666,65.3228,65.1636,65.2947,4527.0
2022-05-19 12:30:00,69.72,69.74,69.53,69.58,3753.0,65.2853,65.3041,65.1074,65.1543,3753.0
2022-05-19 12:35:00,69.51,69.52,69.32,69.34,9926.0,65.0887,65.0981,64.9108,64.9295,9926.0
2022-05-19 12:40:00,69.31,69.31,69.1,69.1,3258.0,64.9014,64.9014,64.7048,64.7048,3258.0
2022-05-19 12:45:00,69.09,69.14,69.0,69.07,2961.0,64.6954,64.7422,64.6111,64.6767,2961.0
2022-05-19 12:50:00,69.16,69.23,69.14,69.16,4163.0,64.761,64.8265,64.7422,64.761,4163.0
2022-05-19 12:55:00,69.09,69.32,69.09,69.31,2010.0,64.6954,64.9108,64.6954,64.9014,2010.0
2022-05-19 13:00:00,69.37,69.43,69.31,69.36,5514.0,64.9576,65.0138,64.9014,64.9482,5514.0
2022-05-19 13:05:00,69.41,69.61,69.41,69.5,5475.0,64.9951,65.1823,64.9951,65.0793,5475.0
2022-05-19 13:10:00,69.54,69.54,68.83,68.96,20154.0,65.1168,65.1168,64.452,64.5737,20154.0
2022-05-19 13:15:00,68.97,69.08,68.8,69.08,12769.0,64.5831,64.6861,64.4239,64.6861,12769.0
2022-05-19 13:20:00,69.12,69.25,69.04,69.23,13338.0,64.7235,64.8452,64.6486,64.8265,13338.0
2022-05-19 13:25:00,69.21,69.41,69.21,69.25,13756.0,64.8078,64.9951,64.8078,64.8452,13756.0
2022-05-19 13:30:00,69.28,69.52,69.23,69.4,6042.0,64.8733,65.0981,64.8265,64.9857,6042.0
2022-05-19 13:35:00,69.42,69.61,69.37,69.58,5030.0,65.0044,65.1823,64.9576,65.1543,5030.0
2022-05-19 13:40:00,69.54,69.56,69.41,69.53,6205.0,65.1168,65.1355,64.9951,65.1074,6205.0
2022-05-19 13:45:00,69.5,69.51,69.13,69.13,9852.0,65.0793,65.0887,64.7329,64.7329,9852.0
2022-05-19 13:50:00,69.14,69.77,69.14,69.72,6231.0,64.7422,65.3322,64.7422,65.2853,6231.0
2022-05-19 13:55:00,69.75,70.02,69.75,69.9,11584.0,65.3134,65.5663,65.3134,65.4539,11584.0
2022-05-19 14:00:00,69.95,69.95,69.7,69.7,9699.0,65.5007,65.5007,65.2666,65.2666,9699.0
2022-05-19 14:05:00,69.68,69.77,69.61,69.7,12349.0,65.2479,65.3322,65.1823,65.2666,12349.0
2022-05-19 14:10:00,69.77,69.89,69.65,69.76,4020.0,65.3322,65.4445,65.2198,65.3228,4020.0
2022-05-19 14:15:00,69.77,69.84,69.64,69.64,3620.0,65.3322,65.3977,65.2104,65.2104,3620.0
2022-05-19 14:20:00,69.57,69.82,69.57,69.7,5833.0,65.1449,65.379,65.1449,65.2666,5833.0
2022-05-19 14:25:00,69.76,69.84,69.63,69.75,10150.0,65.3228,65.3977,65.2011,65.3134,10150.0
2022-05-19 14:30:00,69.73,69.81,69.66,69.71,6322.0,65.2947,65.3696,65.2292,65.276,6322.0
2022-05-19 14:35:00,69.71,69.98,69.66,69.9,7367.0,65.276,65.5288,65.2292,65.4539,7367.0
2022-05-19 14:40:00,69.9,69.93,69.68,69.93,5652.0,65.4539,65.482,65.2479,65.482,5652.0
2022-05-19 14:45:00,69.94,70.1,69.86,70.1,8456.0,65.4914,65.6412,65.4164,65.6412,8456.0
2022-05-19 14:50:00,70.12,70.17,69.98,70.11,5455.0,65.6599,65.7067,65.5288,65.6505,5455.0
2022-05-19 14:55:00,70.08,70.1,69.86,70.01,8635.0,65.6225,65.6412,65.4164,65.5569,8635.0
2022-05-19 15:00:00,70.03,70.18,69.94,70.1,13067.0,65.5756,65.7161,65.4914,65.6412,13067.0
2022-05-19 15:05:00,70.1,70.15,69.97,69.99,9789.0,65.6412,65.688,65.5194,65.5382,9789.0
2022-05-19 15:10:00,69.95,70.01,69.82,69.96,9011.0,65.5007,65.5569,65.379,65.5101,9011.0
2022-05-19 15:15:00,69.93,70.01,69.8,69.83,8599.0,65.482,65.5569,65.3603,65.3884,8599.0
2022-05-19 15:20:00,69.78,69.81,69.57,69.57,18436.0,65.3415,65.3696,65.1449,65.1449,18436.0
2022-05-19 15:25:00,69.57,69.73,69.46,69.48,14409.0,65.1449,65.2947,65.0419,65.0606,14409.0
2022-05-19 15:30:00,69.44,69.52,69.3,69.34,11035.0,65.0232,65.0981,64.8921,64.9295,11035.0
2022-05-19 15:35:00,69.28,69.32,69.1,69.18,12755.0,64.8733,64.9108,64.7048,64.7797,12755.0
2022-05-19 15:40:00,69.17,69.48,69.16,69.44,18005.0,64.7703,65.0606,64.761,65.0232,18005.0
2022-05-19 15:45:00,69.44,69.55,69.21,69.3,31902.0,65.0232,65.1262,64.8078,64.8921,31902.0
2022-05-19 15:50:00,69.3,69.31,68.88,68.98,41832.0,64.8921,64.9014,64.4988,64.5924,41832.0
2022-05-19 15:55:00,68.98,69.04,68.83,68.91,75634.0,64.5924,64.6486,64.452,64.5269,75634.0
2022-05-20 09:30:00,69.82,70.14,69.63,69.74,29282.0,65.379,65.6786,65.2011,65.3041,29282.0
2022-05-20 09:35:00,69.7,70.13,69.6,70.05,7855.0,65.2666,65.6693,65.173,65.5944,7855.0
2022-05-20 09:40:00,69.99,69.99,69.79,69.99,5460.0,65.5382,65.5382,65.3509,65.5382,5460.0
2022-05-20 09:45:00,69.97,69.97,69.69,69.78,5545.0,65.5194,65.5194,65.2573,65.3415,5545.0
2022-05-20 09:50:00,69.73,70.04,69.73,69.81,10097.0,65.2947,65.585,65.2947,65.3696,10097.0
2022-05-20 09:55:00,69.78,70.07,69.78,70.05,18152.0,65.3415,65.6131,65.3415,65.5944,18152.0
2022-05-20 10:00:00,70.06,70.25,69.95,70.1,16933.0,65.6037,65.7816,65.5007,65.6412,16933.0
2022-05-20 10:05:00,70.12,70.23,69.93,69.95,8943.0,65.6599,65.7629,65.482,65.5007,8943.0
2022-05-20 10:10:00,69.92,70.02,69.8,70.0,8540.0,65.4726,65.5663,65.3603,65.5475,8540.0
2022-05-20 10:15:00,70.03,70.06,69.85,69.87,23583.0,65.5756,65.6037,65.4071,65.4258,23583.0
2022-05-20 10:20:00,69.88,69.97,69.66,69.97,11370.0,65.4352,65.5194,65.2292,65.5194,11370.0
2022-05-20 10:25:00,69.98,70.08,69.93,69.94,21713.0,65.5288,65.6225,65.482,65.4914,21713.0
2022-05-20 10:30:00,69.97,70.17,69.93,70.05,14541.0,65.5194,65.7067,65.482,65.5944,14541.0
2022-05-20 10:35:00,70.03,70.06,69.77,69.82,6632.0,65.5756,65.6037,65.3322,65.379,6632.0
2022-05-20 10:40:00,69.87,69.93,69.79,69.84,9312.0,65.4258,65.482,65.3509,65.3977,9312.0
2022-05-20 10:45:00,69.79,69.86,69.52,69.59,6957.0,65.3509,65.4164,65.0981,65.1636,6957.0
2022-05-20 10:50:00,69.57,69.6,69.2,69.32,8671.0,65.1449,65.173,64.7984,64.9108,8671.0
2022-05-20 10:55:00,69.37,69.41,69.06,69.07,6242.0,64.9576,64.9951,64.6673,64.6767,6242.0
2022-05-20 11:00:00,69.05,69.16,69.04,69.08,14239.0,64.658,64.761,64.6486,64.6861,14239.0
2022-05-20 11:05:00,69.07,69.19,68.93,68.93,11560.0,64.6767,64.7891,64.5456,64.5456,11560.0
2022-05-20 11:10:00,68.97,69.0,68.76,68.89,9080.0,64.5831,64.6111,64.3864,64.5081,9080.0
2022-05-20 11:15:00,68.93,68.95,68.74,68.78,5511.0,64.5456,64.5643,64.3677,64.4051,5511.0
2022-05-20 11:20:00,68.79,68.94,68.79,68.87,4600.0,64.4145,64.555,64.4145,64.4894,4600.0
2022-05-20 11:25:00,68.87,69.23,68.87,69.16,10608.0,64.4894,64.8265,64.4894,64.761,10608.0
2022-05-20 11:30:00,69.15,69.43,69.15,69.36,9186.0,64.7516,65.0138,64.7516,64.9482,9186.0
2022-05-20 11:35:00,69.36,69.36,69.1,69.19,5451.0,64.9482,64.9482,64.7048,64.7891,5451.0
2022-05-20 11:40:00,69.22,69.42,69.19,69.19,7442.0,64.8172,65.0044,64.7891,64.7891,7442.0
2022-05-20 11:45:00,69.2,69.36,69.2,69.36,3125.0,64.7984,64.9482,64.7984,64.9482,3125.0
2022-05-20 11:50:00,69.35,69.47,69.18,69.18,8200.0,64.9389,65.0513,64.7797,64.7797,8200.0
2022-05-20 11:55:00,69.25,69.4,69.21,69.28,5318.0,64.8452,64.9857,64.8078,64.8733,5318.0
2022-05-20 12:00:00,69.27,69.29,69.0,69.09,6739.0,64.864,64.8827,64.6111,64.6954,6739.0
2022-05-20 12:05:00,69.19,69.28,68.94,68.97,6952.0,64.7891,64.8733,64.555,64.5831,6952.0
2022-05-20 12:10:00,68.95,69.07,68.78,69.03,13453.0,64.5643,64.6767,64.4051,64.6392,13453.0
2022-05-20 12:15:00,69.09,69.09,68.82,68.82,22607.0,64.6954,64.6954,64.4426,64.4426,22607.0
2022-05-20 12:20:00,68.84,69.0,68.84,69.0,4240.0,64.4613,64.6111,64.4613,64.6111,4240.0
2022-05-20 12:25:00,68.97,68.99,68.84,68.97,7344.0,64.5831,64.6018,64.4613,64.5831,7344.0
2022-05-20 12:30:00,68.97,69.0,68.83,68.83,7809.0,64.5831,64.6111,64.452,64.452,7809.0
2022-05-20 12:35:00,68.81,68.82,68.62,68.63,5420.0,64.4332,64.4426,64.2553,64.2647,5420.0
2022-05-20 12:40:00,68.62,68.64,68.42,68.44,7768.0,64.2553,64.274,64.068,64.0868,7768.0
2022-05-20 12:45:00,68.44,68.58,68.28,68.58,9057.0,64.0868,64.2179,63.9369,64.2179,9057.0
2022-05-20 12:50:00,68.63,68.7,68.48,68.48,7858.0,64.2647,64.3302,64.1242,64.1242,7858.0
2022-05-20 12:55:00,68.48,68.63,68.42,68.48,8454.0,64.1242,64.2647,64.068,64.1242,8454.0
2022-05-20 13:00:00,68.52,68.55,68.21,68.31,8003.0,64.1617,64.1898,63.8714,63.965,8003.0
2022-05-20 13:05:00,68.37,68.55,68.33,68.36,10083.0,64.0212,64.1898,63.9838,64.0119,10083.0
2022-05-20 13:10:00,68.4,68.41,68.29,68.37,10504.0,64.0493,64.0587,63.9463,64.0212,10504.0
2022-05-20 13:15:00,68.4,68.4,68.12,68.21,6268.0,64.0493,64.0493,63.7871,63.8714,6268.0
2022-05-20 13:20:00,68.23,68.26,68.11,68.17,5611.0,63.8901,63.9182,63.7778,63.8339,5611.0
2022-05-20 13:25:00,68.18,68.19,67.95,67.99,9051.0,63.8433,63.8527,63.6279,63.6654,9051.0
2022-05-20 13:30:00,68.0,68.53,67.98,68.53,13450.0,63.6748,64.171,63.656,64.171,13450.0
2022-05-20 13:35:00,68.55,68.59,68.4,68.52,5957.0,64.1898,64.2272,64.0493,64.1617,5957.0
2022-05-20 13:40:00,68.55,68.62,68.38,68.56,6257.0,64.1898,64.2553,64.0306,64.1991,6257.0
2022-05-20 13:45:00,68.53,68.69,68.49,68.51,10699.0,64.171,64.3209,64.1336,64.1523,10699.0
2022-05-20 13:50:00,68.48,68.68,68.4,68.62,9235.0,64.1242,64.3115,64.0493,64.2553,9235.0
2022-05-20 13:55:00,68.62,68.72,68.59,68.67,7053.0,64.2553,64.349,64.2272,64.3021,7053.0
2022-05-20 14:00:00,68.68,68.69,68.47,68.53,8841.0,64.3115,64.3209,64.1149,64.171,8841.0
2022-05-20 14:05:00,68.48,68.48,68.13,68.25,9040.0,64.1242,64.1242,63.7965,63.9089,9040.0
2022-05-20 14:10:00,68.27,68.35,68.16,68.26,9491.0,63.9276,64.0025,63.8246,63.9182,9491.0
2022-05-20 14:15:00,68.26,68.33,68.05,68.19,7847.0,63.9182,63.9838,63.7216,63.8527,7847.0
2022-05-20 14:20:00,68.16,68.24,68.04,68.21,6589.0,63.8246,63.8995,63.7122,63.8714,6589.0
2022-05-20 14:25:00,68.18,68.22,68.12,68.22,6334.0,63.8433,63.8808,63.7871,63.8808,6334.0
2022-05-20 14:30:00,68.18,68.22,67.99,68.03,5283.0,63.8433,63.8808,63.6654,63.7028,5283.0
2022-05-20 14:35:00,68.03,68.23,68.01,68.19,11008.0,63.7028,63.8901,63.6841,63.8527,11008.0
2022-05-20 14:40:00,68.16,68.48,68.16,68.46,18009.0,63.8246,64.1242,63.8246,64.1055,18009.0
2022-05-20 14:45:00,68.44,68.56,68.32,68.51,6811.0,64.0868,64.1991,63.9744,64.1523,6811.0
2022-05-20 14:50:00,68.5,68.87,68.43,68.71,7531.0,64.1429,64.4894,64.0774,64.3396,7531.0
2022-05-20 14:55:00,68.7,68.74,68.52,68.52,6968.0,64.3302,64.3677,64.1617,64.1617,6968.0
2022-05-20 15:00:00,68.51,68.6,68.34,68.38,10127.0,64.1523,64.2366,63.9931,64.0306,10127.0
2022-05-20 15:05:00,68.37,68.4,68.28,68.31,7372.0,64.0212,64.0493,63.9369,63.965,7372.0
2022-05-20 15:10:00,68.32,68.37,68.28,68.37,7400.0,63.9744,64.0212,63.9369,64.0212,7400.0
2022-05-20 15:15:00,68.36,68.56,68.34,68.51,11175.0,64.0119,64.1991,63.9931,64.1523,11175.0
2022-05-20 15:20:00,68.53,68.64,68.45,68.52,9248.0,64.171,64.274,64.0961,64.1617,9248.0
2022-05-20 15:25:00,68.54,68.85,68.49,68.83,14363.0,64.1804,64.4707,64.1336,64.452,14363.0
2022-05-20 15:30:00,68.83,68.92,68.67,68.88,22939.0,64.452,64.5362,64.3021,64.4988,22939.0
2022-05-20 15:35:00,68.86,69.14,68.78,69.05,25670.0,64.4801,64.7422,64.4051,64.658,25670.0
2022-05-20 15:40:00,69.05,69.37,69.05,69.17,28798.0,64.658,64.9576,64.658,64.7703,28798.0
2022-05-20 15:45:00,69.19,69.23,68.98,69.21,36913.0,64.7891,64.8265,64.5924,64.8078,36913.0
2022-05-20 15:50:00,69.21,69.32,69.05,69.17,71235.0,64.8078,64.9108,64.658,64.7703,71235.0
2022-05-20 15:55:00,69.17,69.47,69.01,69.43,168537.0,64.7703,65.0513,64.6205,65.0138,168537.0
2022-05-23 09:30:00,70.01,70.19,69.63,69.95,21513.0,65.5569,65.7255,65.2011,65.5007,21513.0
2022-05-23 09:35:00,70.01,70.05,69.75,69.84,21885.0,65.5569,65.5944,65.3134,65.3977,21885.0
2022-05-23 09:40:00,69.75,69.85,69.64,69.8,8889.0,65.3134,65.4071,65.2104,65.3603,8889.0
2022-05-23 09:45:00,69.78,69.86,69.64,69.73,16959.0,65.3415,65.4164,65.2104,65.2947,16959.0
2022-05-23 09:50:00,69.73,69.77,69.53,69.57,7909.0,65.2947,65.3322,65.1074,65.1449,7909.0
2022-05-23 09:55:00,69.6,69.68,69.35,69.37,5617.0,65.173,65.2479,64.9389,64.9576,5617.0
2022-05-23 10:00:00,69.38,69.4,68.96,69.18,6557.0,64.967,64.9857,64.5737,64.7797,6557.0
2022-05-23 10:05:00,69.22,69.44,69.15,69.39,9466.0,64.8172,65.0232,64.7516,64.9763,9466.0
2022-05-23 10:10:00,69.37,69.42,69.29,69.35,8440.0,64.9576,65.0044,64.8827,64.9389,8440.0
2022-05-23 10:15:00,69.34,69.52,69.18,69.52,12345.0,64.9295,65.0981,64.7797,65.0981,12345.0
2022-05-23 10:20:00,69.46,69.58,69.32,69.58,6358.0,65.0419,65.1543,64.9108,65.1543,6358.0
2022-05-23 10:25:00,69.63,69.64,69.22,69.61,5701.0,65.2011,65.2104,64.8172,65.1823,5701.0
2022-05-23 10:30:00,69.61,69.8,69.56,69.76,4460.0,65.1823,65.3603,65.1355,65.3228,4460.0
2022-05-23 10:35:00,69.79,69.83,69.65,69.65,6347.0,65.3509,65.3884,65.2198,65.2198,6347.0
2022-05-23 10:40:00,69.68,69.78,69.61,69.66,3148.0,65.2479,65.3415,65.1823,65.2292,3148.0
2022-05-23 10:45:00,69.74,69.9,69.62,69.73,4822.0,65.3041,65.4539,65.1917,65.2947,4822.0
2022-05-23 10:50:00,69.67,69.72,69.34,69.42,11619.0,65.2385,65.2853,64.9295,65.0044,11619.0
2022-05-23 10:55:00,69.53,69.67,69.51,69.61,4534.0,65.1074,65.2385,65.0887,65.1823,4534.0
2022-05-23 11:00:00,69.59,69.64,69.51,69.64,16478.0,65.1636,65.2104,65.0887,65.2104,16478.0
2022-05-23 11:05:00,69.65,69.65,69.53,69.53,5250.0,65.2198,65.2198,65.1074,65.1074,5250.0
2022-05-23 11:10:00,69.54,69.65,69.48,69.65,7601.0,65.1168,65.2198,65.0606,65.2198,7601.0
2022-05-23 11:15:00,69.66,69.72,69.56,69.57,13779.0,65.2292,65.2853,65.1355,65.1449,13779.0
2022-05-23 11:20:00,69.58,69.67,69.54,69.54,11420.0,65.1543,65.2385,65.1168,65.1168,11420.0
2022-05-23 11:25:00,69.52,69.75,69.52,69.74,5810.0,65.0981,65.3134,65.0981,65.3041,5810.0
2022-05-23 11:30:00,69.73,69.93,69.66,69.92,6049.0,65.2947,65.482,65.2292,65.4726,6049.0
2022-05-23 11:35:00,69.93,70.0,69.87,70.0,3879.0,65.482,65.5475,65.4258,65.5475,3879.0
2022-05-23 11:40:00,70.01,70.01,69.82,69.83,5706.0,65.5569,65.5569,65.379,65.3884,5706.0
2022-05-23 11:45:00,69.85,69.9,69.61,69.65,6902.0,65.4071,65.4539,65.1823,65.2198,6902.0
2022-05-23 11:50:00,69.65,69.7,69.55,69.7,18260.0,65.2198,65.2666,65.1262,65.2666,18260.0
2022-05-23 11:55:00,69.72,69.72,69.56,69.6,7942.0,65.2853,65.2853,65.1355,65.173,7942.0
2022-05-23 12:00:00,69.6,69.74,69.57,69.69,9163.0,65.173,65.3041,65.1449,65.2573,9163.0
2022-05-23 12:05:00,69.71,69.86,69.68,69.78,5984.0,65.276,65.4164,65.2479,65.3415,5984.0
2022-05-23 12:10:00,69.76,69.76,69.58,69.58,5084.0,65.3228,65.3228,65.1543,65.1543,5084.0
2022-05-23 12:15:00,69.61,69.68,69.55,69.6,9334.0,65.1823,65.2479,65.1262,65.173,9334.0
2022-05-23 12:20:00,69.61,69.72,69.6,69.72,9848.0,65.1823,65.2853,65.173,65.2853,9848.0
2022-05-23 12:25:00,69.72,69.74,69.57,69.6,4477.0,65.2853,65.3041,65.1449,65.173,4477.0
2022-05-23 12:30:00,69.58,69.58,69.49,69.53,4738.0,65.1543,65.1543,65.07,65.1074,4738.0
2022-05-23 12:35:00,69.53,69.59,69.48,69.59,3158.0,65.1074,65.1636,65.0606,65.1636,3158.0
2022-05-23 12:40:00,69.57,69.57,69.47,69.48,4419.0,65.1449,65.1449,65.0513,65.0606,4419.0
2022-05-23 12:45:00,69.52,69.52,69.3,69.3,4621.0,65.0981,65.0981,64.8921,64.8921,4621.0
2022-05-23 12:50:00,69.31,69.32,69.07,69.13,3553.0,64.9014,64.9108,64.6767,64.7329,3553.0
2022-05-23 12:55:00,69.14,69.29,69.07,69.28,3500.0,64.7422,64.8827,64.6767,64.8733,3500.0
2022-05-23 13:00:00,69.3,69.31,69.19,69.23,4963.0,64.8921,64.9014,64.7891,64.8265,4963.0
2022-05-23 13:05:00,69.21,69.37,69.17,69.36,5710.0,64.8078,64.9576,64.7703,64.9482,5710.0
2022-05-23 13:10:00,69.36,69.36,69.26,69.31,5022.0,64.9482,64.9482,64.8546,64.9014,5022.0
2022-05-23 13:15:00,69.28,69.28,68.93,68.99,4458.0,64.8733,64.8733,64.5456,64.6018,4458.0
2022-05-23 13:20:00,68.92,69.15,68.88,69.13,3619.0,64.5362,64.7516,64.4988,64.7329,3619.0
2022-05-23 13:25:00,69.16,69.3,69.15,69.3,3229.0,64.761,64.8921,64.7516,64.8921,3229.0
2022-05-23 13:30:00,69.34,69.45,69.3,69.43,7816.0,64.9295,65.0325,64.8921,65.0138,7816.0
2022-05-23 13:35:00,69.43,69.56,69.39,69.45,11777.0,65.0138,65.1355,64.9763,65.0325,11777.0
2022-05-23 13:40:00,69.47,69.62,69.47,69.59,5885.0,65.0513,65.1917,65.0513,65.1636,5885.0
2022-05-23 13:45:00,69.54,69.69,69.54,69.65,8196.0,65.1168,65.2573,65.1168,65.2198,8196.0
2022-05-23 13:50:00,69.66,69.73,69.6,69.7,5662.0,65.2292,65.2947,65.173,65.2666,5662.0
2022-05-23 13:55:00,69.69,69.79,69.66,69.79,6450.0,65.2573,65.3509,65.2292,65.3509,6450.0
2022-05-23 14:00:00,69.8,69.82,69.64,69.75,8218.0,65.3603,65.379,65.2104,65.3134,8218.0
2022-05-23 14:05:00,69.77,69.77,69.68,69.74,6479.0,65.3322,65.3322,65.2479,65.3041,6479.0
2022-05-23 14:10:00,69.77,69.83,69.76,69.8,7516.0,65.3322,65.3884,65.3228,65.3603,7516.0
2022-05-23 14:15:00,69.77,69.79,69.72,69.78,24579.0,65.3322,65.3509,65.2853,65.3415,24579.0
2022-05-23 14:20:00,69.76,69.84,69.68,69.84,17990.0,65.3228,65.3977,65.2479,65.3977,17990.0
2022-05-23 14:25:00,69.84,69.86,69.68,69.7,12009.0,65.3977,65.4164,65.2479,65.2666,12009.0
2022-05-23 14:30:00,69.7,69.74,69.67,69.7,13470.0,65.2666,65.3041,65.2385,65.2666,13470.0
2022-05-23 14:35:00,69.69,69.71,69.61,69.65,7622.0,65.2573,65.276,65.1823,65.2198,7622.0
2022-05-23 14:40:00,69.66,69.74,69.63,69.74,11211.0,65.2292,65.3041,65.2011,65.3041,11211.0
2022-05-23 14:45:00,69.74,69.81,69.63,69.67,7903.0,65.3041,65.3696,65.2011,65.2385,7903.0
2022-05-23 14:50:00,69.66,69.76,69.55,69.58,6512.0,65.2292,65.3228,65.1262,65.1543,6512.0
2022-05-23 14:55:00,69.62,69.69,69.55,69.61,6766.0,65.1917,65.2573,65.1262,65.1823,6766.0
2022-05-23 15:00:00,69.6,69.91,69.59,69.91,6203.0,65.173,65.4633,65.1636,65.4633,6203.0
2022-05-23 15:05:00,69.98,69.98,69.8,69.84,8222.0,65.5288,65.5288,65.3603,65.3977,8222.0
2022-05-23 15:10:00,69.85,69.85,69.54,69.63,10926.0,65.4071,65.4071,65.1168,65.2011,10926.0
2022-05-23 15:15:00,69.61,69.63,69.51,69.6,8678.0,65.1823,65.2011,65.0887,65.173,8678.0
2022-05-23 15:20:00,69.59,69.63,69.47,69.52,15079.0,65.1636,65.2011,65.0513,65.0981,15079.0
2022-05-23 15:25:00,69.5,69.61,69.46,69.55,12121.0,65.0793,65.1823,65.0419,65.1262,12121.0
2022-05-23 15:30:00,69.53,69.63,69.49,69.57,18123.0,65.1074,65.2011,65.07,65.1449,18123.0
2022-05-23 15:35:00,69.56,69.63,69.38,69.38,25216.0,65.1355,65.2011,64.967,64.967,25216.0
2022-05-23 15:40:00,69.38,69.48,69.33,69.37,24272.0,64.967,65.0606,64.9202,64.9576,24272.0
2022-05-23 15:45:00,69.39,69.39,69.14,69.14,34819.0,64.9763,64.9763,64.7422,64.7422,34819.0
2022-05-23 15:50:00,69.14,69.33,69.11,69.21,47438.0,64.7422,64.9202,64.7141,64.8078,47438.0
2022-05-23 15:55:00,69.19,69.3,69.16,69.29,73715.0,64.7891,64.8921,64.761,64.8827,73715.0
2022-05-24 09:30:00,69.01,69.37,68.67,68.68,37677.0,64.6205,64.9576,64.3021,64.3115,37677.0
2022-05-24 09:35:00,68.66,68.92,68.55,68.8,23151.0,64.2928,64.5362,64.1898,64.4239,23151.0
2022-05-24 09:40:00,69.01,69.33,69.01,69.31,52514.0,64.6205,64.9202,64.6205,64.9014,52514.0
2022-05-24 09:45:00,69.28,69.33,69.01,69.15,8603.0,64.8733,64.9202,64.6205,64.7516,8603.0
2022-05-24 09:50:00,69.12,69.32,69.05,69.15,6852.0,64.7235,64.9108,64.658,64.7516,6852.0
2022-05-24 09:55:00,69.13,69.16,68.95,68.98,8931.0,64.7329,64.761,64.5643,64.5924,8931.0
2022-05-24 10:00:00,68.94,69.03,68.63,68.67,14735.0,64.555,64.6392,64.2647,64.3021,14735.0
2022-05-24 10:05:00,68.65,68.68,68.4,68.49,9962.0,64.2834,64.3115,64.0493,64.1336,9962.0
2022-05-24 10:10:00,68.46,68.46,68.06,68.06,10046.0,64.1055,64.1055,63.7309,63.7309,10046.0
2022-05-24 10:15:00,68.06,68.11,67.94,68.11,12218.0,63.7309,63.7778,63.6186,63.7778,12218.0
2022-05-24 10:20:00,68.14,68.34,68.1,68.19,15995.0,63.8058,63.9931,63.7684,63.8527,15995.0
2022-05-24 10:25:00,68.2,68.47,68.13,68.47,5101.0,63.862,64.1149,63.7965,64.1149,5101.0
2022-05-24 10:30:00,68.43,68.43,68.12,68.21,14312.0,64.0774,64.0774,63.7871,63.8714,14312.0
2022-05-24 10:35:00,68.19,68.28,68.1,68.1,19558.0,63.8527,63.9369,63.7684,63.7684,19558.0
2022-05-24 10:40:00,68.09,68.1,67.92,67.93,17223.0,63.759,63.7684,63.5998,63.6092,17223.0
2022-05-24 10:45:00,67.92,68.03,67.67,67.71,9051.0,63.5998,63.7028,63.3657,63.4032,9051.0
2022-05-24 10:50:00,67.73,67.87,67.57,67.76,24486.0,63.4219,63.553,63.2721,63.45,24486.0
2022-05-24 10:55:00,67.79,68.08,67.73,68.06,24043.0,63.4781,63.7497,63.4219,63.7309,24043.0
2022-05-24 11:00:00,68.03,68.21,67.96,67.98,15221.0,63.7028,63.8714,63.6373,63.656,15221.0
2022-05-24 11:05:00,67.97,68.02,67.88,67.92,13611.0,63.6467,63.6935,63.5624,63.5998,13611.0
2022-05-24 11:10:00,67.95,68.05,67.88,67.89,11656.0,63.6279,63.7216,63.5624,63.5717,11656.0
2022-05-24 11:15:00,67.9,68.03,67.69,67.69,9541.0,63.5811,63.7028,63.3845,63.3845,9541.0
2022-05-24 11:20:00,67.67,67.78,67.5,67.7,9214.0,63.3657,63.4687,63.2066,63.3938,9214.0
2022-05-24 11:25:00,67.7,67.77,67.62,67.73,9294.0,63.3938,63.4594,63.3189,63.4219,9294.0
2022-05-24 11:30:00,67.71,67.78,67.63,67.78,7011.0,63.4032,63.4687,63.3283,63.4687,7011.0
2022-05-24 11:35:00,67.82,67.86,67.73,67.79,6139.0,63.5062,63.5437,63.4219,63.4781,6139.0
2022-05-24 11:40:00,67.83,68.05,67.83,68.05,4562.0,63.5156,63.7216,63.5156,63.7216,4562.0
2022-05-24 11:45:00,68.03,68.41,68.03,68.39,10919.0,63.7028,64.0587,63.7028,64.0399,10919.0
2022-05-24 11:50:00,68.41,68.42,68.14,68.19,5823.0,64.0587,64.068,63.8058,63.8527,5823.0
2022-05-24 11:55:00,68.19,68.28,68.11,68.11,10310.0,63.8527,63.9369,63.7778,63.7778,10310.0
2022-05-24 12:00:00,68.02,68.14,68.02,68.08,8783.0,63.6935,63.8058,63.6935,63.7497,8783.0
2022-05-24 12:05:00,68.06,68.23,68.04,68.23,7268.0,63.7309,63.8901,63.7122,63.8901,7268.0
2022-05-24 12:10:00,68.25,68.47,68.23,68.4,5396.0,63.9089,64.1149,63.8901,64.0493,5396.0
2022-05-24 12:15:00,68.43,68.49,68.23,68.25,10400.0,64.0774,64.1336,63.8901,63.9089,10400.0
2022-05-24 12:20:00,68.23,68.27,68.15,68.2,7967.0,63.8901,63.9276,63.8152,63.862,7967.0
2022-05-24 12:25:00,68.2,68.22,68.08,68.11,12696.0,63.862,63.8808,63.7497,63.7778,12696.0
2022-05-24 12:30:00,68.1,68.2,67.96,68.0,6807.0,63.7684,63.862,63.6373,63.6748,6807.0
2022-05-24 12:35:00,68.03,68.04,67.79,67.92,12559.0,63.7028,63.7122,63.4781,63.5998,12559.0
2022-05-24 12:40:00,67.95,68.0,67.94,67.96,4112.0,63.6279,63.6748,63.6186,63.6373,4112.0
2022-05-24 12:45:00,67.94,68.13,67.93,68.12,114119.0,63.6186,63.7965,63.6092,63.7871,114119.0
2022-05-24 12:50:00,68.12,68.19,68.06,68.19,17952.0,63.7871,63.8527,63.7309,63.8527,17952.0
2022-05-24 12:55:00,68.23,68.38,68.19,68.21,9837.0,63.8901,64.0306,63.8527,63.8714,9837.0
2022-05-24 13:00:00,68.19,68.21,68.1,68.15,5943.0,63.8527,63.8714,63.7684,63.8152,5943.0
2022-05-24 13:05:00,68.16,68.28,68.16,68.21,10343.0,63.8246,63.9369,63.8246,63.8714,10343.0
2022-05-24 13:10:00,68.2,68.23,68.13,68.19,6789.0,63.862,63.8901,63.7965,63.8527,6789.0
2022-05-24 13:15:00,68.17,68.35,68.12,68.25,6904.0,63.8339,64.0025,63.7871,63.9089,6904.0
2022-05-24 13:20:00,68.25,68.3,68.13,68.24,4889.0,63.9089,63.9557,63.7965,63.8995,4889.0
2022-05-24 13:25:00,68.24,68.25,68.12,68.24,6564.0,63.8995,63.9089,63.7871,63.8995,6564.0
2022-05-24 13:30:00,68.22,68.22,68.09,68.15,5521.0,63.8808,63.8808,63.759,63.8152,5521.0
2022-05-24 13:35:00,68.14,68.25,68.14,68.17,6651.0,63.8058,63.9089,63.8058,63.8339,6651.0
2022-05-24 13:40:00,68.18,68.3,68.14,68.16,14789.0,63.8433,63.9557,63.8058,63.8246,14789.0
2022-05-24 13:45:00,68.18,68.33,68.18,68.3,4303.0,63.8433,63.9838,63.8433,63.9557,4303.0
2022-05-24 13:50:00,68.26,68.36,68.25,68.34,4587.0,63.9182,64.0119,63.9089,63.9931,4587.0
2022-05-24 13:55:00,68.37,68.37,68.24,68.35,5262.0,64.0212,64.0212,63.8995,64.0025,5262.0
2022-05-24 14:00:00,68.36,68.37,68.18,68.18,5050.0,64.0119,64.0212,63.8433,63.8433,5050.0
2022-05-24 14:05:00,68.19,68.42,68.19,68.34,12294.0,63.8527,64.068,63.8527,63.9931,12294.0
2022-05-24 14:10:00,68.35,68.49,68.33,68.38,11447.0,64.0025,64.1336,63.9838,64.0306,11447.0
2022-05-24 14:15:00,68.4,68.43,68.31,68.42,5768.0,64.0493,64.0774,63.965,64.068,5768.0
2022-05-24 14:20:00,68.41,68.51,68.31,68.48,9957.0,64.0587,64.1523,63.965,64.1242,9957.0
2022-05-24 14:25:00,68.49,68.52,68.4,68.43,5562.0,64.1336,64.1617,64.0493,64.0774,5562.0
2022-05-24 14:30:00,68.44,68.54,68.41,68.53,9636.0,64.0868,64.1804,64.0587,64.171,9636.0
2022-05-24 14:35:00,68.53,68.59,68.47,68.56,7527.0,64.171,64.2272,64.1149,64.1991,7527.0
2022-05-24 14:40:00,68.53,68.58,68.19,68.24,9682.0,64.171,64.2179,63.8527,63.8995,9682.0
2022-05-24 14:45:00,68.22,68.26,67.97,68.1,8830.0,63.8808,63.9182,63.6467,63.7684,8830.0
2022-05-24 14:50:00,68.08,68.1,67.96,68.05,5381.0,63.7497,63.7684,63.6373,63.7216,5381.0
2022-05-24 14:55:00,68.04,68.22,68.0,68.2,8746.0,63.7122,63.8808,63.6748,63.862,8746.0
2022-05-24 15:00:00,68.19,68.35,68.17,68.33,16433.0,63.8527,64.0025,63.8339,63.9838,16433.0
2022-05-24 15:05:00,68.36,68.64,68.36,68.59,18806.0,64.0119,64.274,64.0119,64.2272,18806.0
2022-05-24 15:10:00,68.62,68.76,68.62,68.66,11122.0,64.2553,64.3864,64.2553,64.2928,11122.0
2022-05-24 15:15:00,68.68,68.72,68.53,68.56,13603.0,64.3115,64.349,64.171,64.1991,13603.0
2022-05-24 15:20:00,68.55,68.77,68.48,68.72,13525.0,64.1898,64.3958,64.1242,64.349,13525.0
2022-05-24 15:25:00,68.71,68.8,68.6,68.72,16479.0,64.3396,64.4239,64.2366,64.349,16479.0
2022-05-24 15:30:00,68.72,68.78,68.62,68.72,19478.0,64.349,64.4051,64.2553,64.349,19478.0
2022-05-24 15:35:00,68.72,69.14,68.7,69.06,65626.0,64.349,64.7422,64.3302,64.6673,65626.0
2022-05-24 15:40:00,69.08,69.28,69.04,69.11,24132.0,64.6861,64.8733,64.6486,64.7141,24132.0
2022-05-24 15:45:00,69.1,69.17,69.04,69.12,37879.0,64.7048,64.7703,64.6486,64.7235,37879.0
2022-05-24 15:50:00,69.14,69.26,68.85,68.86,44164.0,64.7422,64.8546,64.4707,64.4801,44164.0
2022-05-24 15:55:00,68.84,68.97,68.78,68.97,90103.0,64.4613,64.5831,64.4051,64.5831,90103.0
2022-05-25 09:30:00,69.32,69.81,69.32,69.74,62191.0,64.9108,65.3696,64.9108,65.3041,62191.0
2022-05-25 09:35:00,69.77,70.38,69.76,70.02,29075.0,65.3322,65.9034,65.3228,65.5663,29075.0
2022-05-25 09:40:00,70.09,70.38,69.95,70.33,29611.0,65.6318,65.9034,65.5007,65.8565,29611.0
2022-05-25 09:45:00,70.33,70.33,69.98,70.05,15358.0,65.8565,65.8565,65.5288,65.5944,15358.0
2022-05-25 09:50:00,70.1,70.78,70.1,70.66,22674.0,65.6412,66.2779,65.6412,66.1656,22674.0
2022-05-25 09:55:00,70.63,70.73,70.54,70.65,13677.0,66.1375,66.2311,66.0532,66.1562,13677.0
2022-05-25 10:00:00,70.63,70.66,70.39,70.57,8143.0,66.1375,66.1656,65.9127,66.0813,8143.0
2022-05-25 10:05:00,70.53,70.53,70.04,70.36,13946.0,66.0438,66.0438,65.585,65.8846,13946.0
2022-05-25 10:10:00,70.44,70.45,70.21,70.39,9214.0,65.9596,65.9689,65.7442,65.9127,9214.0
2022-05-25 10:15:00,70.4,70.49,70.29,70.37,13711.0,65.9221,66.0064,65.8191,65.894,13711.0
2022-05-25 10:20:00,70.4,70.54,70.25,70.26,16834.0,65.9221,66.0532,65.7816,65.791,16834.0
2022-05-25 10:25:00,70.29,70.42,70.2,70.34,14315.0,65.8191,65.9408,65.7348,65.8659,14315.0
2022-05-25 10:30:00,70.31,70.32,70.14,70.23,36345.0,65.8378,65.8472,65.6786,65.7629,36345.0
2022-05-25 10:35:00,70.3,70.32,70.19,70.19,13218.0,65.8285,65.8472,65.7255,65.7255,13218.0
2022-05-25 10:40:00,70.18,70.23,69.96,70.05,11617.0,65.7161,65.7629,65.5101,65.5944,11617.0
2022-05-25 10:45:00,70.04,70.05,69.83,69.88,5278.0,65.585,65.5944,65.3884,65.4352,5278.0
2022-05-25 10:50:00,69.9,69.97,69.77,69.8,11296.0,65.4539,65.5194,65.3322,65.3603,11296.0
2022-05-25 10:55:00,69.8,69.9,69.78,69.85,13855.0,65.3603,65.4539,65.3415,65.4071,13855.0
2022-05-25 11:00:00,69.8,69.93,69.78,69.82,9422.0,65.3603,65.482,65.3415,65.379,9422.0
2022-05-25 11:05:00,69.84,69.95,69.78,69.84,11628.0,65.3977,65.5007,65.3415,65.3977,11628.0
2022-05-25 11:10:00,69.85,69.87,69.6,69.68,11601.0,65.4071,65.4258,65.173,65.2479,11601.0
2022-05-25 11:15:00,69.69,69.93,69.68,69.93,6245.0,65.2573,65.482,65.2479,65.482,6245.0
2022-05-25 11:20:00,69.92,69.94,69.79,69.87,5344.0,65.4726,65.4914,65.3509,65.4258,5344.0
2022-05-25 11:25:00,69.91,69.93,69.79,69.84,6488.0,65.4633,65.482,65.3509,65.3977,6488.0
2022-05-25 11:30:00,69.81,69.94,69.73,69.78,7455.0,65.3696,65.4914,65.2947,65.3415,7455.0
2022-05-25 11:35:00,69.79,69.84,69.49,69.58,9727.0,65.3509,65.3977,65.07,65.1543,9727.0
2022-05-25 11:40:00,69.58,69.78,69.53,69.78,4107.0,65.1543,65.3415,65.1074,65.3415,4107.0
2022-05-25 11:45:00,69.76,69.85,69.71,69.84,3604.0,65.3228,65.4071,65.276,65.3977,3604.0
2022-05-25 11:50:00,69.86,69.87,69.72,69.79,5264.0,65.4164,65.4258,65.2853,65.3509,5264.0
2022-05-25 11:55:00,69.81,69.93,69.79,69.8,18517.0,65.3696,65.482,65.3509,65.3603,18517.0
2022-05-25 12:00:00,69.82,69.88,69.77,69.84,9296.0,65.379,65.4352,65.3322,65.3977,9296.0
2022-05-25 12:05:00,69.82,69.9,69.76,69.82,8759.0,65.379,65.4539,65.3228,65.379,8759.0
2022-05-25 12:10:00,69.8,69.89,69.77,69.88,6044.0,65.3603,65.4445,65.3322,65.4352,6044.0
2022-05-25 12:15:00,69.99,70.06,69.88,69.89,7191.0,65.5382,65.6037,65.4352,65.4445,7191.0
2022-05-25 12:20:00,69.88,69.9,69.77,69.82,3501.0,65.4352,65.4539,65.3322,65.379,3501.0
2022-05-25 12:25:00,69.81,69.82,69.67,69.72,4646.0,65.3696,65.379,65.2385,65.2853,4646.0
2022-05-25 12:30:00,69.69,69.77,69.65,69.7,5694.0,65.2573,65.3322,65.2198,65.2666,5694.0
2022-05-25 12:35:00,69.72,69.79,69.6,69.7,4908.0,65.2853,65.3509,65.173,65.2666,4908.0
2022-05-25 12:40:00,69.73,70.02,69.73,70.01,3691.0,65.2947,65.5663,65.2947,65.5569,3691.0
2022-05-25 12:45:00,70.02,70.04,69.93,69.93,3692.0,65.5663,65.585,65.482,65.482,3692.0
2022-05-25 12:50:00,69.92,70.06,69.86,70.06,8549.0,65.4726,65.6037,65.4164,65.6037,8549.0
2022-05-25 12:55:00,70.03,70.08,69.92,70.0,12654.0,65.5756,65.6225,65.4726,65.5475,12654.0
2022-05-25 13:00:00,69.97,70.08,69.91,69.96,10192.0,65.5194,65.6225,65.4633,65.5101,10192.0
2022-05-25 13:05:00,69.95,69.97,69.81,69.83,3253.0,65.5007,65.5194,65.3696,65.3884,3253.0
2022-05-25 13:10:00,69.84,69.85,69.61,69.69,26875.0,65.3977,65.4071,65.1823,65.2573,26875.0
2022-05-25 13:15:00,69.69,69.71,69.6,69.61,34838.0,65.2573,65.276,65.173,65.1823,34838.0
2022-05-25 13:20:00,69.63,69.67,69.55,69.64,20576.0,65.2011,65.2385,65.1262,65.2104,20576.0
2022-05-25 13:25:00,69.65,69.65,69.53,69.56,13885.0,65.2198,65.2198,65.1074,65.1355,13885.0
2022-05-25 13:30:00,69.57,69.65,69.53,69.58,9423.0,65.1449,65.2198,65.1074,65.1543,9423.0
2022-05-25 13:35:00,69.59,69.81,69.59,69.68,7892.0,65.1636,65.3696,65.1636,65.2479,7892.0
2022-05-25 13:40:00,69.67,69.76,69.59,69.59,5148.0,65.2385,65.3228,65.1636,65.1636,5148.0
2022-05-25 13:45:00,69.61,69.66,69.53,69.53,2411.0,65.1823,65.2292,65.1074,65.1074,2411.0
2022-05-25 13:50:00,69.52,69.54,69.35,69.36,5771.0,65.0981,65.1168,64.9389,64.9482,5771.0
2022-05-25 13:55:00,69.39,69.46,69.29,69.4,9335.0,64.9763,65.0419,64.8827,64.9857,9335.0
2022-05-25 14:00:00,69.37,69.68,69.33,69.52,13726.0,64.9576,65.2479,64.9202,65.0981,13726.0
2022-05-25 14:05:00,69.54,69.59,69.01,69.15,10388.0,65.1168,65.1636,64.6205,64.7516,10388.0
2022-05-25 14:10:00,69.23,69.49,69.04,69.17,34288.0,64.8265,65.07,64.6486,64.7703,34288.0
2022-05-25 14:15:00,69.2,69.42,69.11,69.22,21634.0,64.7984,65.0044,64.7141,64.8172,21634.0
2022-05-25 14:20:00,69.21,69.47,69.18,69.46,6501.0,64.8078,65.0513,64.7797,65.0419,6501.0
2022-05-25 14:25:00,69.44,69.75,69.44,69.72,38364.0,65.0232,65.3134,65.0232,65.2853,38364.0
2022-05-25 14:30:00,69.74,69.86,69.7,69.82,22507.0,65.3041,65.4164,65.2666,65.379,22507.0
2022-05-25 14:35:00,69.82,70.02,69.82,69.97,23123.0,65.379,65.5663,65.379,65.5194,23123.0
2022-05-25 14:40:00,69.96,70.13,69.92,69.92,33540.0,65.5101,65.6693,65.4726,65.4726,33540.0
2022-05-25 14:45:00,69.9,70.01,69.86,69.89,9945.0,65.4539,65.5569,65.4164,65.4445,9945.0
2022-05-25 14:50:00,70.0,70.16,69.91,70.12,17789.0,65.5475,65.6974,65.4633,65.6599,17789.0
2022-05-25 14:55:00,70.16,70.22,70.09,70.19,15007.0,65.6974,65.7535,65.6318,65.7255,15007.0
2022-05-25 15:00:00,70.23,70.38,70.19,70.38,14622.0,65.7629,65.9034,65.7255,65.9034,14622.0
2022-05-25 15:05:00,70.37,70.63,70.34,70.6,60014.0,65.894,66.1375,65.8659,66.1094,60014.0
2022-05-25 15:10:00,70.61,70.68,70.58,70.63,13385.0,66.1187,66.1843,66.0906,66.1375,13385.0
2022-05-25 15:15:00,70.62,70.62,70.46,70.49,21119.0,66.1281,66.1281,65.9783,66.0064,21119.0
2022-05-25 15:20:00,70.49,70.58,70.43,70.57,10666.0,66.0064,66.0906,65.9502,66.0813,10666.0
2022-05-25 15:25:00,70.58,70.6,70.5,70.52,10773.0,66.0906,66.1094,66.0157,66.0345,10773.0
2022-05-25 15:30:00,70.52,70.53,70.35,70.37,23209.0,66.0345,66.0438,65.8753,65.894,23209.0
2022-05-25 15:35:00,70.35,70.37,70.23,70.31,30617.0,65.8753,65.894,65.7629,65.8378,30617.0
2022-05-25 15:40:00,70.3,70.47,70.25,70.45,33818.0,65.8285,65.9876,65.7816,65.9689,33818.0
2022-05-25 15:45:00,70.44,70.58,70.38,70.58,53389.0,65.9596,66.0906,65.9034,66.0906,53389.0
2022-05-25 15:50:00,70.57,70.62,70.36,70.59,73124.0,66.0813,66.1281,65.8846,66.1,73124.0
2022-05-25 15:55:00,70.59,70.64,70.45,70.49,130666.0,66.1,66.1468,65.9689,66.0064,130666.0
2022-05-26 09:30:00,70.51,71.21,70.51,71.08,24586.0,66.0251,66.6806,66.0251,66.5588,24586.0
2022-05-26 09:35:00,71.1,71.15,70.84,71.15,31623.0,66.5776,66.6244,66.3341,66.6244,31623.0
2022-05-26 09:40:00,71.17,71.22,71.05,71.08,32317.0,66.6431,66.6899,66.5308,66.5588,32317.0
2022-05-26 09:45:00,71.05,71.22,70.97,71.12,56371.0,66.5308,66.6899,66.4558,66.5963,56371.0
2022-05-26 09:50:00,71.13,71.23,71.07,71.16,11203.0,66.6057,66.6993,66.5495,66.6338,11203.0
2022-05-26 09:55:00,71.18,71.29,71.04,71.08,4710.0,66.6525,66.7555,66.5214,66.5588,4710.0
2022-05-26 10:00:00,71.03,71.2,70.99,71.09,11974.0,66.512,66.6712,66.4746,66.5682,11974.0
2022-05-26 10:05:00,71.09,71.16,70.97,71.08,16165.0,66.5682,66.6338,66.4558,66.5588,16165.0
2022-05-26 10:10:00,71.08,71.15,70.97,71.07,10065.0,66.5588,66.6244,66.4558,66.5495,10065.0
2022-05-26 10:15:00,71.09,71.24,71.09,71.22,11423.0,66.5682,66.7087,66.5682,66.6899,11423.0
2022-05-26 10:20:00,71.22,71.3,71.15,71.29,11283.0,66.6899,66.7649,66.6244,66.7555,11283.0
2022-05-26 10:25:00,71.31,71.31,70.99,70.99,9215.0,66.7742,66.7742,66.4746,66.4746,9215.0
2022-05-26 10:30:00,71.05,71.22,71.05,71.15,8419.0,66.5308,66.6899,66.5308,66.6244,8419.0
2022-05-26 10:35:00,71.17,71.22,71.1,71.2,12377.0,66.6431,66.6899,66.5776,66.6712,12377.0
2022-05-26 10:40:00,71.21,71.25,71.09,71.21,13662.0,66.6806,66.718,66.5682,66.6806,13662.0
2022-05-26 10:45:00,71.23,71.33,71.23,71.3,9446.0,66.6993,66.7929,66.6993,66.7649,9446.0
2022-05-26 10:50:00,71.31,71.48,71.3,71.47,22655.0,66.7742,66.9334,66.7649,66.924,22655.0
2022-05-26 10:55:00,71.48,71.67,71.47,71.63,19397.0,66.9334,67.1113,66.924,67.0739,19397.0
2022-05-26 11:00:00,71.61,71.76,71.59,71.6,16817.0,67.0551,67.1956,67.0364,67.0458,16817.0
2022-05-26 11:05:00,71.62,71.7,71.5,71.63,18426.0,67.0645,67.1394,66.9521,67.0739,18426.0
2022-05-26 11:10:00,71.64,71.71,71.6,71.7,11008.0,67.0832,67.1488,67.0458,67.1394,11008.0
2022-05-26 11:15:00,71.69,71.74,71.62,71.73,9319.0,67.13,67.1769,67.0645,67.1675,9319.0
2022-05-26 11:20:00,71.72,71.78,71.63,71.7,14770.0,67.1581,67.2143,67.0739,67.1394,14770.0
2022-05-26 11:25:00,71.7,71.71,71.56,71.65,7430.0,67.1394,67.1488,67.0083,67.0926,7430.0
2022-05-26 11:30:00,71.65,71.72,71.6,71.6,9313.0,67.0926,67.1581,67.0458,67.0458,9313.0
2022-05-26 11:35:00,71.59,71.66,71.59,71.61,6853.0,67.0364,67.102,67.0364,67.0551,6853.0
2022-05-26 11:40:00,71.6,71.61,71.51,71.6,8323.0,67.0458,67.0551,66.9615,67.0458,8323.0
2022-05-26 11:45:00,71.6,71.69,71.47,71.51,12687.0,67.0458,67.13,66.924,66.9615,12687.0
2022-05-26 11:50:00,71.48,71.6,71.45,71.56,10546.0,66.9334,67.0458,66.9053,67.0083,10546.0
2022-05-26 11:55:00,71.55,71.61,71.5,71.54,12532.0,66.9989,67.0551,66.9521,66.9896,12532.0
2022-05-26 12:00:00,71.54,71.72,71.49,71.66,11159.0,66.9896,67.1581,66.9428,67.102,11159.0
2022-05-26 12:05:00,71.65,71.65,71.5,71.54,8544.0,67.0926,67.0926,66.9521,66.9896,8544.0
2022-05-26 12:10:00,71.53,71.68,71.51,71.58,9980.0,66.9802,67.1207,66.9615,67.027,9980.0
2022-05-26 12:15:00,71.58,71.62,71.47,71.55,9777.0,67.027,67.0645,66.924,66.9989,9777.0
2022-05-26 12:20:00,71.57,71.7,71.57,71.62,10933.0,67.0177,67.1394,67.0177,67.0645,10933.0
2022-05-26 12:25:00,71.61,71.61,71.43,71.45,4640.0,67.0551,67.0551,66.8866,66.9053,4640.0
2022-05-26 12:30:00,71.47,71.6,71.47,71.56,8270.0,66.924,67.0458,66.924,67.0083,8270.0
2022-05-26 12:35:00,71.57,71.61,71.54,71.54,8998.0,67.0177,67.0551,66.9896,66.9896,8998.0
2022-05-26 12:40:00,71.53,71.56,71.42,71.48,12166.0,66.9802,67.0083,66.8772,66.9334,12166.0
2022-05-26 12:45:00,71.48,71.52,71.39,71.39,6381.0,66.9334,66.9709,66.8491,66.8491,6381.0
2022-05-26 12:50:00,71.39,71.43,71.34,71.42,7571.0,66.8491,66.8866,66.8023,66.8772,7571.0
2022-05-26 12:55:00,71.44,71.48,71.35,71.41,6884.0,66.8959,66.9334,66.8117,66.8679,6884.0
2022-05-26 13:00:00,71.44,71.58,71.44,71.54,6797.0,66.8959,67.027,66.8959,66.9896,6797.0
2022-05-26 13:05:00,71.54,71.56,71.4,71.4,6131.0,66.9896,67.0083,66.8585,66.8585,6131.0
2022-05-26 13:10:00,71.41,71.43,71.2,71.24,9101.0,66.8679,66.8866,66.6712,66.7087,9101.0
2022-05-26 13:15:00,71.27,71.27,71.21,71.23,11677.0,66.7368,66.7368,66.6806,66.6993,11677.0
2022-05-26 13:20:00,71.24,71.24,70.9,70.9,5235.0,66.7087,66.7087,66.3903,66.3903,5235.0
2022-05-26 13:25:00,70.9,71.09,70.9,70.93,9247.0,66.3903,66.5682,66.3903,66.4184,9247.0
2022-05-26 13:30:00,70.95,71.04,70.89,71.02,10770.0,66.4371,66.5214,66.3809,66.5027,10770.0
2022-05-26 13:35:00,70.99,71.02,70.93,70.93,8435.0,66.4746,66.5027,66.4184,66.4184,8435.0
2022-05-26 13:40:00,70.94,70.95,70.72,70.75,6274.0,66.4277,66.4371,66.2217,66.2498,6274.0
2022-05-26 13:45:00,70.75,70.86,70.75,70.83,8443.0,66.2498,66.3528,66.2498,66.3247,8443.0
2022-05-26 13:50:00,70.83,70.9,70.81,70.83,8870.0,66.3247,66.3903,66.306,66.3247,8870.0
2022-05-26 13:55:00,70.85,71.01,70.83,70.99,6600.0,66.3435,66.4933,66.3247,66.4746,6600.0
2022-05-26 14:00:00,70.98,71.09,70.98,71.07,6815.0,66.4652,66.5682,66.4652,66.5495,6815.0
2022-05-26 14:05:00,71.13,71.19,71.05,71.19,8174.0,66.6057,66.6618,66.5308,66.6618,8174.0
2022-05-26 14:10:00,71.2,71.22,71.15,71.2,7087.0,66.6712,66.6899,66.6244,66.6712,7087.0
2022-05-26 14:15:00,71.19,71.29,71.19,71.23,6637.0,66.6618,66.7555,66.6618,66.6993,6637.0
2022-05-26 14:20:00,71.22,71.38,71.22,71.37,10221.0,66.6899,66.8398,66.6899,66.8304,10221.0
2022-05-26 14:25:00,71.38,71.4,71.17,71.17,11091.0,66.8398,66.8585,66.6431,66.6431,11091.0
2022-05-26 14:30:00,71.17,71.2,71.09,71.1,10203.0,66.6431,66.6712,66.5682,66.5776,10203.0
2022-05-26 14:35:00,71.1,71.11,70.98,71.02,12241.0,66.5776,66.5869,66.4652,66.5027,12241.0
2022-05-26 14:40:00,71.01,71.17,70.97,71.15,10824.0,66.4933,66.6431,66.4558,66.6244,10824.0
2022-05-26 14:45:00,71.15,71.21,71.11,71.18,11470.0,66.6244,66.6806,66.5869,66.6525,11470.0
2022-05-26 14:50:00,71.17,71.34,71.17,71.27,9920.0,66.6431,66.8023,66.6431,66.7368,9920.0
2022-05-26 14:55:00,71.27,71.38,71.27,71.3,10086.0,66.7368,66.8398,66.7368,66.7649,10086.0
2022-05-26 15:00:00,71.32,71.37,71.23,71.26,11430.0,66.7836,66.8304,66.6993,66.7274,11430.0
2022-05-26 15:05:00,71.26,71.46,71.26,71.43,12947.0,66.7274,66.9147,66.7274,66.8866,12947.0
2022-05-26 15:10:00,71.44,71.49,71.42,71.43,12315.0,66.8959,66.9428,66.8772,66.8866,12315.0
2022-05-26 15:15:00,71.44,71.46,71.34,71.44,14494.0,66.8959,66.9147,66.8023,66.8959,14494.0
2022-05-26 15:20:00,71.44,71.46,71.27,71.28,12386.0,66.8959,66.9147,66.7368,66.7461,12386.0
2022-05-26 15:25:00,71.26,71.44,71.24,71.39,14999.0,66.7274,66.8959,66.7087,66.8491,14999.0
2022-05-26 15:30:00,71.38,71.58,71.38,71.57,24467.0,66.8398,67.027,66.8398,67.0177,24467.0
2022-05-26 15:35:00,71.56,71.65,71.49,71.65,26206.0,67.0083,67.0926,66.9428,67.0926,26206.0
2022-05-26 15:40:00,71.64,71.72,71.62,71.72,25890.0,67.0832,67.1581,67.0645,67.1581,25890.0
2022-05-26 15:45:00,71.72,71.74,71.65,71.67,40374.0,67.1581,67.1769,67.0926,67.1113,40374.0
2022-05-26 15:50:00,71.67,71.76,71.25,71.27,90295.0,67.1113,67.1956,66.718,66.7368,90295.0
2022-05-26 15:55:00,71.28,71.34,71.01,71.02,196040.0,66.7461,66.8023,66.4933,66.5027,196040.0
2022-05-27 09:30:00,71.04,71.35,70.62,71.27,30560.0,66.5214,66.8117,66.1281,66.7368,30560.0
2022-05-27 09:35:00,71.25,71.25,70.68,70.72,22189.0,66.718,66.718,66.1843,66.2217,22189.0
2022-05-27 09:40:00,70.74,70.91,70.48,70.8,17064.0,66.2405,66.3997,65.997,66.2967,17064.0
2022-05-27 09:45:00,70.75,71.37,70.75,71.31,19150.0,66.2498,66.8304,66.2498,66.7742,19150.0
2022-05-27 09:50:00,71.34,71.55,71.28,71.55,19532.0,66.8023,66.9989,66.7461,66.9989,19532.0
2022-05-27 09:55:00,71.51,71.73,71.48,71.59,12515.0,66.9615,67.1675,66.9334,67.0364,12515.0
2022-05-27 10:00:00,71.59,71.73,71.46,71.5,20299.0,67.0364,67.1675,66.9147,66.9521,20299.0
2022-05-27 10:05:00,71.46,71.55,71.35,71.48,11664.0,66.9147,66.9989,66.8117,66.9334,11664.0
2022-05-27 10:10:00,71.5,71.57,71.45,71.51,29226.0,66.9521,67.0177,66.9053,66.9615,29226.0
2022-05-27 10:15:00,71.48,71.48,71.23,71.45,11354.0,66.9334,66.9334,66.6993,66.9053,11354.0
2022-05-27 10:20:00,71.44,71.56,71.43,71.48,20597.0,66.8959,67.0083,66.8866,66.9334,20597.0
2022-05-27 10:25:00,71.51,71.53,71.38,71.53,11638.0,66.9615,66.9802,66.8398,66.9802,11638.0
2022-05-27 10:30:00,71.54,71.59,71.44,71.53,30592.0,66.9896,67.0364,66.8959,66.9802,30592.0
2022-05-27 10:35:00,71.53,71.72,71.52,71.66,34616.0,66.9802,67.1581,66.9709,67.102,34616.0
2022-05-27 10:40:00,71.68,71.72,71.6,71.63,17732.0,67.1207,67.1581,67.0458,67.0739,17732.0
2022-05-27 10:45:00,71.64,71.64,71.45,71.53,35572.0,67.0832,67.0832,66.9053,66.9802,35572.0
2022-05-27 10:50:00,71.52,71.81,71.52,71.81,48041.0,66.9709,67.2424,66.9709,67.2424,48041.0
2022-05-27 10:55:00,71.79,71.85,71.62,71.62,11594.0,67.2237,67.2799,67.0645,67.0645,11594.0
2022-05-27 11:00:00,71.62,71.72,71.43,71.56,13162.0,67.0645,67.1581,66.8866,67.0083,13162.0
2022-05-27 11:05:00,71.55,71.72,71.5,71.72,10003.0,66.9989,67.1581,66.9521,67.1581,10003.0
2022-05-27 11:10:00,71.77,71.8,71.65,71.71,9704.0,67.205,67.233,67.0926,67.1488,9704.0
2022-05-27 11:15:00,71.72,71.85,71.71,71.81,9451.0,67.1581,67.2799,67.1488,67.2424,9451.0
2022-05-27 11:20:00,71.79,71.88,71.73,71.85,9346.0,67.2237,67.308,67.1675,67.2799,9346.0
2022-05-27 11:25:00,71.87,71.87,71.73,71.78,16117.0,67.2986,67.2986,67.1675,67.2143,16117.0
2022-05-27 11:30:00,71.77,71.9,71.7,71.86,16542.0,67.205,67.3267,67.1394,67.2892,16542.0
2022-05-27 11:35:00,71.83,71.93,71.76,71.76,7420.0,67.2611,67.3548,67.1956,67.1956,7420.0
2022-05-27 11:40:00,71.77,71.95,71.74,71.88,9831.0,67.205,67.3735,67.1769,67.308,9831.0
2022-05-27 11:45:00,71.9,72.01,71.88,71.99,15436.0,67.3267,67.4297,67.308,67.411,15436.0
2022-05-27 11:50:00,71.99,72.04,71.94,72.0,32657.0,67.411,67.4578,67.3641,67.4203,32657.0
2022-05-27 11:55:00,72.01,72.12,71.98,72.05,11449.0,67.4297,67.5327,67.4016,67.4671,11449.0
2022-05-27 12:00:00,72.05,72.18,72.01,72.18,10250.0,67.4671,67.5889,67.4297,67.5889,10250.0
2022-05-27 12:05:00,72.18,72.22,72.01,72.11,11457.0,67.5889,67.6263,67.4297,67.5233,11457.0
2022-05-27 12:10:00,72.11,72.28,72.11,72.21,16963.0,67.5233,67.6825,67.5233,67.617,16963.0
2022-05-27 12:15:00,72.21,72.26,72.14,72.21,12188.0,67.617,67.6638,67.5514,67.617,12188.0
2022-05-27 12:20:00,72.21,72.25,72.17,72.17,10599.0,67.617,67.6544,67.5795,67.5795,10599.0
2022-05-27 12:25:00,72.15,72.26,72.15,72.25,21623.0,67.5608,67.6638,67.5608,67.6544,21623.0
2022-05-27 12:30:00,72.24,72.25,72.13,72.2,14450.0,67.6451,67.6544,67.5421,67.6076,14450.0
2022-05-27 12:35:00,72.2,72.28,72.19,72.28,27607.0,67.6076,67.6825,67.5982,67.6825,27607.0
2022-05-27 12:40:00,72.29,72.45,72.27,72.44,15198.0,67.6919,67.8417,67.6732,67.8323,15198.0
2022-05-27 12:45:00,72.44,72.49,72.41,72.42,17556.0,67.8323,67.8792,67.8042,67.8136,17556.0
2022-05-27 12:50:00,72.42,72.48,72.42,72.44,16538.0,67.8136,67.8698,67.8136,67.8323,16538.0
2022-05-27 12:55:00,72.44,72.47,72.41,72.46,46340.0,67.8323,67.8604,67.8042,67.8511,46340.0
2022-05-27 13:00:00,72.45,72.61,72.43,72.5,30067.0,67.8417,67.9915,67.823,67.8885,30067.0
2022-05-27 13:05:00,72.5,72.56,72.46,72.52,18402.0,67.8885,67.9447,67.8511,67.9073,18402.0
2022-05-27 13:10:00,72.52,72.53,72.44,72.45,13944.0,67.9073,67.9166,67.8323,67.8417,13944.0
2022-05-27 13:15:00,72.46,72.52,72.39,72.46,15898.0,67.8511,67.9073,67.7855,67.8511,15898.0
2022-05-27 13:20:00,72.46,72.48,72.36,72.44,9166.0,67.8511,67.8698,67.7574,67.8323,9166.0
2022-05-27 13:25:00,72.44,72.53,72.38,72.51,15264.0,67.8323,67.9166,67.7762,67.8979,15264.0
2022-05-27 13:30:00,72.5,72.61,72.46,72.49,16611.0,67.8885,67.9915,67.8511,67.8792,16611.0
2022-05-27 13:35:00,72.49,72.5,72.34,72.45,7958.0,67.8792,67.8885,67.7387,67.8417,7958.0
2022-05-27 13:40:00,72.4,72.48,72.38,72.38,10314.0,67.7949,67.8698,67.7762,67.7762,10314.0
2022-05-27 13:45:00,72.4,72.52,72.39,72.47,13511.0,67.7949,67.9073,67.7855,67.8604,13511.0
2022-05-27 13:50:00,72.49,72.73,72.48,72.72,20764.0,67.8792,68.1039,67.8698,68.0945,20764.0
2022-05-27 13:55:00,72.73,72.76,72.64,72.71,11406.0,68.1039,68.132,68.0196,68.0852,11406.0
2022-05-27 14:00:00,72.71,72.85,72.68,72.8,11043.0,68.0852,68.2163,68.0571,68.1694,11043.0
2022-05-27 14:05:00,72.79,72.91,72.77,72.91,8502.0,68.1601,68.2724,68.1413,68.2724,8502.0
2022-05-27 14:10:00,72.91,72.91,72.82,72.87,10813.0,68.2724,68.2724,68.1882,68.235,10813.0
2022-05-27 14:15:00,72.87,72.94,72.82,72.84,12671.0,68.235,68.3005,68.1882,68.2069,12671.0
2022-05-27 14:20:00,72.83,72.86,72.77,72.79,19993.0,68.1975,68.2256,68.1413,68.1601,19993.0
2022-05-27 14:25:00,72.81,72.88,72.78,72.8,13457.0,68.1788,68.2444,68.1507,68.1694,13457.0
2022-05-27 14:30:00,72.8,72.8,72.66,72.68,13317.0,68.1694,68.1694,68.0383,68.0571,13317.0
2022-05-27 14:35:00,72.68,72.76,72.67,72.74,12078.0,68.0571,68.132,68.0477,68.1133,12078.0
2022-05-27 14:40:00,72.76,72.86,72.74,72.8,12085.0,68.132,68.2256,68.1133,68.1694,12085.0
2022-05-27 14:45:00,72.79,72.84,72.75,72.83,11896.0,68.1601,68.2069,68.1226,68.1975,11896.0
2022-05-27 14:50:00,72.83,72.85,72.77,72.81,14163.0,68.1975,68.2163,68.1413,68.1788,14163.0
2022-05-27 14:55:00,72.82,72.85,72.75,72.78,12831.0,68.1882,68.2163,68.1226,68.1507,12831.0
2022-05-27 15:00:00,72.78,72.8,72.69,72.74,13370.0,68.1507,68.1694,68.0664,68.1133,13370.0
2022-05-27 15:05:00,72.73,72.84,72.72,72.79,13808.0,68.1039,68.2069,68.0945,68.1601,13808.0
2022-05-27 15:10:00,72.79,72.89,72.74,72.89,18997.0,68.1601,68.2537,68.1133,68.2537,18997.0
2022-05-27 15:15:00,72.89,72.89,72.82,72.84,16155.0,68.2537,68.2537,68.1882,68.2069,16155.0
2022-05-27 15:20:00,72.84,72.85,72.69,72.71,19023.0,68.2069,68.2163,68.0664,68.0852,19023.0
2022-05-27 15:25:00,72.72,72.81,72.71,72.79,20650.0,68.0945,68.1788,68.0852,68.1601,20650.0
2022-05-27 15:30:00,72.76,72.79,72.65,72.67,31314.0,68.132,68.1601,68.029,68.0477,31314.0
2022-05-27 15:35:00,72.67,72.67,72.47,72.62,32478.0,68.0477,68.0477,67.8604,68.0009,32478.0
2022-05-27 15:40:00,72.62,72.69,72.6,72.69,42389.0,68.0009,68.0664,67.9822,68.0664,42389.0
2022-05-27 15:45:00,72.69,72.69,72.49,72.59,48064.0,68.0664,68.0664,67.8792,67.9728,48064.0
2022-05-27 15:50:00,72.59,72.7,72.58,72.67,83642.0,67.9728,68.0758,67.9634,68.0477,83642.0
2022-05-27 15:55:00,72.68,72.82,72.63,72.81,165134.0,68.0571,68.1882,68.0103,68.1788,165134.0
2022-05-31 09:30:00,73.91,74.53,73.52,73.81,126086.0,69.2088,69.7894,68.8436,69.1152,126086.0
2022-05-31 09:35:00,73.81,74.01,73.58,73.74,46010.0,69.1152,69.3025,68.8998,69.0497,46010.0
2022-05-31 09:40:00,73.78,73.87,73.42,73.49,38352.0,69.0871,69.1714,68.75,68.8156,38352.0
2022-05-31 09:45:00,73.5,73.57,72.98,73.07,24393.0,68.8249,68.8905,68.338,68.4223,24393.0
2022-05-31 09:50:00,73.07,73.28,72.94,73.14,28425.0,68.4223,68.6189,68.3005,68.4878,28425.0
2022-05-31 09:55:00,73.11,73.12,72.6,72.64,25306.0,68.4597,68.4691,67.9822,68.0196,25306.0
2022-05-31 10:00:00,72.62,72.8,72.32,72.34,28325.0,68.0009,68.1694,67.72,67.7387,28325.0
2022-05-31 10:05:00,72.32,72.38,72.06,72.13,25756.0,67.72,67.7762,67.4765,67.5421,25756.0
2022-05-31 10:10:00,72.03,72.23,71.81,72.16,22577.0,67.4484,67.6357,67.2424,67.5701,22577.0
2022-05-31 10:15:00,72.18,72.6,72.18,72.59,31251.0,67.5889,67.9822,67.5889,67.9728,31251.0
2022-05-31 10:20:00,72.63,73.08,72.63,72.99,24542.0,68.0103,68.4316,68.0103,68.3474,24542.0
2022-05-31 10:25:00,73.01,73.02,72.6,72.6,19035.0,68.3661,68.3754,67.9822,67.9822,19035.0
2022-05-31 10:30:00,72.6,73.02,72.59,72.83,34281.0,67.9822,68.3754,67.9728,68.1975,34281.0
2022-05-31 10:35:00,72.81,72.99,72.68,72.68,22259.0,68.1788,68.3474,68.0571,68.0571,22259.0
2022-05-31 10:40:00,72.69,72.8,72.55,72.73,24839.0,68.0664,68.1694,67.9353,68.1039,24839.0
2022-05-31 10:45:00,72.72,72.77,72.58,72.65,16216.0,68.0945,68.1413,67.9634,68.029,16216.0
2022-05-31 10:50:00,72.64,72.87,72.63,72.7,23704.0,68.0196,68.235,68.0103,68.0758,23704.0
2022-05-31 10:55:00,72.71,72.79,72.63,72.68,26762.0,68.0852,68.1601,68.0103,68.0571,26762.0
2022-05-31 11:00:00,72.67,72.92,72.65,72.77,21613.0,68.0477,68.2818,68.029,68.1413,21613.0
2022-05-31 11:05:00,72.73,72.74,72.35,72.35,26710.0,68.1039,68.1133,67.7481,67.7481,26710.0
2022-05-31 11:10:00,72.33,72.33,72.1,72.12,21319.0,67.7293,67.7293,67.514,67.5327,21319.0
2022-05-31 11:15:00,72.09,72.3,72.07,72.12,23561.0,67.5046,67.7012,67.4859,67.5327,23561.0
2022-05-31 11:20:00,72.12,72.34,72.12,72.2,23707.0,67.5327,67.7387,67.5327,67.6076,23707.0
2022-05-31 11:25:00,72.2,72.22,72.03,72.1,18441.0,67.6076,67.6263,67.4484,67.514,18441.0
2022-05-31 11:30:00,72.09,72.1,71.79,71.8,34346.0,67.5046,67.514,67.2237,67.233,34346.0
2022-05-31 11:35:00,71.82,72.17,71.82,72.09,14027.0,67.2518,67.5795,67.2518,67.5046,14027.0
2022-05-31 11:40:00,72.08,72.12,71.99,72.0,35316.0,67.4952,67.5327,67.411,67.4203,35316.0
2022-05-31 11:45:00,72.0,72.33,72.0,72.32,33792.0,67.4203,67.7293,67.4203,67.72,33792.0
2022-05-31 11:50:00,72.3,72.55,72.29,72.43,32980.0,67.7012,67.9353,67.6919,67.823,32980.0
2022-05-31 11:55:00,72.41,72.49,72.38,72.42,29221.0,67.8042,67.8792,67.7762,67.8136,29221.0
2022-05-31 12:00:00,72.45,72.68,72.45,72.64,24584.0,67.8417,68.0571,67.8417,68.0196,24584.0
2022-05-31 12:05:00,72.64,72.75,72.56,72.73,23627.0,68.0196,68.1226,67.9447,68.1039,23627.0
2022-05-31 12:10:00,72.73,72.96,72.72,72.75,14903.0,68.1039,68.3193,68.0945,68.1226,14903.0
2022-05-31 12:15:00,72.7,72.72,72.54,72.65,18097.0,68.0758,68.0945,67.926,68.029,18097.0
2022-05-31 12:20:00,72.65,72.69,72.53,72.56,16396.0,68.029,68.0664,67.9166,67.9447,16396.0
2022-05-31 12:25:00,72.56,72.66,72.55,72.6,23221.0,67.9447,68.0383,67.9353,67.9822,23221.0
2022-05-31 12:30:00,72.58,72.68,72.55,72.61,22997.0,67.9634,68.0571,67.9353,67.9915,22997.0
2022-05-31 12:35:00,72.66,72.76,72.59,72.74,26748.0,68.0383,68.132,67.9728,68.1133,26748.0
2022-05-31 12:40:00,72.75,72.98,72.68,72.88,15229.0,68.1226,68.338,68.0571,68.2444,15229.0
2022-05-31 12:45:00,72.89,72.97,72.82,72.83,17353.0,68.2537,68.3286,68.1882,68.1975,17353.0
2022-05-31 12:50:00,72.82,72.92,72.78,72.81,27573.0,68.1882,68.2818,68.1507,68.1788,27573.0
2022-05-31 12:55:00,72.82,72.83,72.69,72.69,14488.0,68.1882,68.1975,68.0664,68.0664,14488.0
2022-05-31 13:00:00,72.72,72.82,72.59,72.65,16518.0,68.0945,68.1882,67.9728,68.029,16518.0
2022-05-31 13:05:00,72.66,72.88,72.66,72.85,20581.0,68.0383,68.2444,68.0383,68.2163,20581.0
2022-05-31 13:10:00,72.85,72.86,72.65,72.69,19658.0,68.2163,68.2256,68.029,68.0664,19658.0
2022-05-31 13:15:00,72.71,72.73,72.6,72.7,16923.0,68.0852,68.1039,67.9822,68.0758,16923.0
2022-05-31 13:20:00,72.7,72.75,72.61,72.67,14493.0,68.0758,68.1226,67.9915,68.0477,14493.0
2022-05-31 13:25:00,72.67,72.75,72.65,72.71,12744.0,68.0477,68.1226,68.029,68.0852,12744.0
2022-05-31 13:30:00,72.67,72.81,72.67,72.8,15031.0,68.0477,68.1788,68.0477,68.1694,15031.0
2022-05-31 13:35:00,72.8,72.86,72.7,72.77,16747.0,68.1694,68.2256,68.0758,68.1413,16747.0
2022-05-31 13:40:00,72.75,72.94,72.73,72.91,16277.0,68.1226,68.3005,68.1039,68.2724,16277.0
2022-05-31 13:45:00,72.9,72.93,72.66,72.68,18783.0,68.2631,68.2912,68.0383,68.0571,18783.0
2022-05-31 13:50:00,72.67,72.78,72.64,72.64,32321.0,68.0477,68.1507,68.0196,68.0196,32321.0
2022-05-31 13:55:00,72.63,72.64,72.48,72.55,37740.0,68.0103,68.0196,67.8698,67.9353,37740.0
2022-05-31 14:00:00,72.56,72.72,72.48,72.63,36822.0,67.9447,68.0945,67.8698,68.0103,36822.0
2022-05-31 14:05:00,72.6,72.61,72.29,72.4,35589.0,67.9822,67.9915,67.6919,67.7949,35589.0
2022-05-31 14:10:00,72.42,72.57,72.39,72.43,34101.0,67.8136,67.9541,67.7855,67.823,34101.0
2022-05-31 14:15:00,72.43,72.63,72.34,72.58,38949.0,67.823,68.0103,67.7387,67.9634,38949.0
2022-05-31 14:20:00,72.61,72.69,72.45,72.48,36170.0,67.9915,68.0664,67.8417,67.8698,36170.0
2022-05-31 14:25:00,72.47,72.47,72.15,72.27,35513.0,67.8604,67.8604,67.5608,67.6732,35513.0
2022-05-31 14:30:00,72.25,72.38,72.16,72.22,37359.0,67.6544,67.7762,67.5701,67.6263,37359.0
2022-05-31 14:35:00,72.22,72.35,72.1,72.27,37297.0,67.6263,67.7481,67.514,67.6732,37297.0
2022-05-31 14:40:00,72.27,72.29,72.07,72.11,36958.0,67.6732,67.6919,67.4859,67.5233,36958.0
2022-05-31 14:45:00,72.12,72.13,71.91,71.97,52782.0,67.5327,67.5421,67.3361,67.3922,52782.0
2022-05-31 14:50:00,71.95,71.95,71.71,71.71,42843.0,67.3735,67.3735,67.1488,67.1488,42843.0
2022-05-31 14:55:00,71.7,71.87,71.62,71.83,58216.0,67.1394,67.2986,67.0645,67.2611,58216.0
2022-05-31 15:00:00,71.82,71.84,71.49,71.67,45624.0,67.2518,67.2705,66.9428,67.1113,45624.0
2022-05-31 15:05:00,71.66,71.76,71.39,71.74,56609.0,67.102,67.1956,66.8491,67.1769,56609.0
2022-05-31 15:10:00,71.72,71.79,71.64,71.69,45126.0,67.1581,67.2237,67.0832,67.13,45126.0
2022-05-31 15:15:00,71.69,71.89,71.69,71.76,65148.0,67.13,67.3173,67.13,67.1956,65148.0
2022-05-31 15:20:00,71.77,71.98,71.74,71.82,61598.0,67.205,67.4016,67.1769,67.2518,61598.0
2022-05-31 15:25:00,71.82,71.86,71.7,71.72,62140.0,67.2518,67.2892,67.1394,67.1581,62140.0
2022-05-31 15:30:00,71.72,72.02,71.72,71.96,80954.0,67.1581,67.4391,67.1581,67.3829,80954.0
2022-05-31 15:35:00,71.95,71.99,71.64,71.65,88089.0,67.3735,67.411,67.0832,67.0926,88089.0
2022-05-31 15:40:00,71.66,71.67,71.16,71.16,130975.0,67.102,67.1113,66.6338,66.6338,130975.0
2022-05-31 15:45:00,71.16,71.35,71.07,71.29,207822.0,66.6338,66.8117,66.5495,66.7555,207822.0
2022-05-31 15:50:00,71.29,73.32,71.28,72.12,380894.0,66.7555,68.6564,66.7461,67.5327,380894.0
2022-05-31 15:55:00,72.12,72.18,71.86,72.04,604951.0,67.5327,67.5889,67.2892,67.4578,604951.0
2022-06-01 09:30:00,72.87,73.9,72.78,73.9,49873.0,68.235,69.1995,68.1507,69.1995,49873.0
2022-06-01 09:35:00,74.06,74.59,73.82,74.27,28231.0,69.3493,69.8456,69.1246,69.5459,28231.0
2022-06-01 09:40:00,74.2,74.53,74.09,74.34,14623.0,69.4804,69.7894,69.3774,69.6115,14623.0
2022-06-01 09:45:00,74.39,74.75,74.34,74.67,18352.0,69.6583,69.9954,69.6115,69.9205,18352.0
2022-06-01 09:50:00,74.71,74.76,74.28,74.28,16770.0,69.958,70.0048,69.5553,69.5553,16770.0
2022-06-01 09:55:00,74.29,74.4,73.98,74.11,10884.0,69.5647,69.6677,69.2744,69.3961,10884.0
2022-06-01 10:00:00,74.12,74.2,73.86,73.9,32066.0,69.4055,69.4804,69.162,69.1995,32066.0
2022-06-01 10:05:00,73.89,73.91,73.55,73.6,10746.0,69.1901,69.2088,68.8717,68.9186,10746.0
2022-06-01 10:10:00,73.63,73.73,73.49,73.62,11452.0,68.9466,69.0403,68.8156,68.9373,11452.0
2022-06-01 10:15:00,73.61,73.61,73.22,73.25,13196.0,68.9279,68.9279,68.5627,68.5908,13196.0
2022-06-01 10:20:00,73.23,73.29,73.1,73.18,18786.0,68.5721,68.6283,68.4504,68.5253,18786.0
2022-06-01 10:25:00,73.2,73.27,73.04,73.14,7898.0,68.544,68.6095,68.3942,68.4878,7898.0
2022-06-01 10:30:00,73.16,73.36,73.06,73.1,9428.0,68.5065,68.6938,68.4129,68.4504,9428.0
2022-06-01 10:35:00,73.1,73.2,73.03,73.09,9453.0,68.4504,68.544,68.3848,68.441,9453.0
2022-06-01 10:40:00,73.08,73.15,72.98,72.98,11994.0,68.4316,68.4972,68.338,68.338,11994.0
2022-06-01 10:45:00,72.98,73.0,72.84,72.93,15794.0,68.338,68.3567,68.2069,68.2912,15794.0
2022-06-01 10:50:00,72.89,73.05,72.74,73.03,9927.0,68.2537,68.4035,68.1133,68.3848,9927.0
2022-06-01 10:55:00,72.99,73.18,72.99,73.15,10828.0,68.3474,68.5253,68.3474,68.4972,10828.0
2022-06-01 11:00:00,73.13,73.15,72.83,72.93,14865.0,68.4785,68.4972,68.1975,68.2912,14865.0
2022-06-01 11:05:00,72.95,73.13,72.86,72.86,9999.0,68.3099,68.4785,68.2256,68.2256,9999.0
2022-06-01 11:10:00,72.88,73.12,72.87,72.92,8691.0,68.2444,68.4691,68.235,68.2818,8691.0
2022-06-01 11:15:00,72.9,72.95,72.67,72.77,8520.0,68.2631,68.3099,68.0477,68.1413,8520.0
2022-06-01 11:20:00,72.71,72.72,72.47,72.54,8692.0,68.0852,68.0945,67.8604,67.926,8692.0
2022-06-01 11:25:00,72.56,72.6,72.43,72.59,14020.0,67.9447,67.9822,67.823,67.9728,14020.0
2022-06-01 11:30:00,72.59,72.61,72.39,72.4,18869.0,67.9728,67.9915,67.7855,67.7949,18869.0
2022-06-01 11:35:00,72.4,72.46,72.19,72.3,8086.0,67.7949,67.8511,67.5982,67.7012,8086.0
2022-06-01 11:40:00,72.31,72.31,72.16,72.18,11536.0,67.7106,67.7106,67.5701,67.5889,11536.0
2022-06-01 11:45:00,72.21,72.35,72.13,72.13,13622.0,67.617,67.7481,67.5421,67.5421,13622.0
2022-06-01 11:50:00,72.11,72.31,72.05,72.3,7723.0,67.5233,67.7106,67.4671,67.7012,7723.0
2022-06-01 11:55:00,72.33,72.38,72.25,72.26,6168.0,67.7293,67.7762,67.6544,67.6638,6168.0
2022-06-01 12:00:00,72.26,72.3,72.06,72.1,18340.0,67.6638,67.7012,67.4765,67.514,18340.0
2022-06-01 12:05:00,72.11,72.33,72.1,72.31,6368.0,67.5233,67.7293,67.514,67.7106,6368.0
2022-06-01 12:10:00,72.3,72.3,72.17,72.25,7536.0,67.7012,67.7012,67.5795,67.6544,7536.0
2022-06-01 12:15:00,72.24,72.42,72.22,72.41,11430.0,67.6451,67.8136,67.6263,67.8042,11430.0
2022-06-01 12:20:00,72.4,72.62,72.39,72.58,7297.0,67.7949,68.0009,67.7855,67.9634,7297.0
2022-06-01 12:25:00,72.62,72.78,72.57,72.73,16750.0,68.0009,68.1507,67.9541,68.1039,16750.0
2022-06-01 12:30:00,72.72,73.0,72.72,73.0,26370.0,68.0945,68.3567,68.0945,68.3567,26370.0
2022-06-01 12:35:00,73.03,73.16,72.88,73.16,24685.0,68.3848,68.5065,68.2444,68.5065,24685.0
2022-06-01 12:40:00,73.15,73.24,73.01,73.02,8868.0,68.4972,68.5815,68.3661,68.3754,8868.0
2022-06-01 12:45:00,73.03,73.17,73.01,73.12,8972.0,68.3848,68.5159,68.3661,68.4691,8972.0
2022-06-01 12:50:00,73.13,73.17,72.94,73.13,5959.0,68.4785,68.5159,68.3005,68.4785,5959.0
2022-06-01 12:55:00,73.15,73.35,73.13,73.29,8510.0,68.4972,68.6845,68.4785,68.6283,8510.0
2022-06-01 13:00:00,73.31,73.45,73.24,73.28,5668.0,68.647,68.7781,68.5815,68.6189,5668.0
2022-06-01 13:05:00,73.26,73.51,73.26,73.45,6958.0,68.6002,68.8343,68.6002,68.7781,6958.0
2022-06-01 13:10:00,73.48,73.64,73.48,73.62,10942.0,68.8062,68.956,68.8062,68.9373,10942.0
2022-06-01 13:15:00,73.62,74.05,73.62,74.01,14837.0,68.9373,69.3399,68.9373,69.3025,14837.0
2022-06-01 13:20:00,74.02,74.25,74.02,74.19,25453.0,69.3118,69.5272,69.3118,69.471,25453.0
2022-06-01 13:25:00,74.2,74.37,74.2,74.27,9889.0,69.4804,69.6396,69.4804,69.5459,9889.0
2022-06-01 13:30:00,74.29,74.38,74.23,74.34,10057.0,69.5647,69.6489,69.5085,69.6115,10057.0
2022-06-01 13:35:00,74.33,74.57,74.33,74.51,10418.0,69.6021,69.8269,69.6021,69.7707,10418.0
2022-06-01 13:40:00,74.51,74.61,74.47,74.49,16716.0,69.7707,69.8643,69.7332,69.7519,16716.0
2022-06-01 13:45:00,74.5,74.53,74.37,74.48,19746.0,69.7613,69.7894,69.6396,69.7426,19746.0
2022-06-01 13:50:00,74.5,74.51,74.35,74.35,9811.0,69.7613,69.7707,69.6209,69.6209,9811.0
2022-06-01 13:55:00,74.41,74.51,74.38,74.44,14605.0,69.677,69.7707,69.6489,69.7051,14605.0
2022-06-01 14:00:00,74.43,74.62,74.41,74.62,14649.0,69.6958,69.8737,69.677,69.8737,14649.0
2022-06-01 14:05:00,74.61,74.72,74.43,74.44,14697.0,69.8643,69.9673,69.6958,69.7051,14697.0
2022-06-01 14:10:00,74.47,74.49,74.32,74.44,13637.0,69.7332,69.7519,69.5928,69.7051,13637.0
2022-06-01 14:15:00,74.46,74.57,74.38,74.4,14572.0,69.7239,69.8269,69.6489,69.6677,14572.0
2022-06-01 14:20:00,74.39,74.68,74.33,74.66,13125.0,69.6583,69.9299,69.6021,69.9111,13125.0
2022-06-01 14:25:00,74.69,74.92,74.67,74.7,12239.0,69.9392,70.1546,69.9205,69.9486,12239.0
2022-06-01 14:30:00,74.76,74.8,74.7,74.77,12477.0,70.0048,70.0422,69.9486,70.0141,12477.0
2022-06-01 14:35:00,74.76,74.86,74.73,74.73,13649.0,70.0048,70.0984,69.9767,69.9767,13649.0
2022-06-01 14:40:00,74.74,74.79,74.61,74.78,11168.0,69.986,70.0329,69.8643,70.0235,11168.0
2022-06-01 14:45:00,74.78,74.83,74.67,74.79,10981.0,70.0235,70.0703,69.9205,70.0329,10981.0
2022-06-01 14:50:00,74.79,74.81,74.68,74.7,8250.0,70.0329,70.0516,69.9299,69.9486,8250.0
2022-06-01 14:55:00,74.7,74.78,74.63,74.68,10475.0,69.9486,70.0235,69.883,69.9299,10475.0
2022-06-01 15:00:00,74.69,74.84,74.68,74.7,16509.0,69.9392,70.0797,69.9299,69.9486,16509.0
2022-06-01 15:05:00,74.71,74.88,74.71,74.87,15166.0,69.958,70.1171,69.958,70.1078,15166.0
2022-06-01 15:10:00,74.86,75.09,74.82,75.05,32359.0,70.0984,70.3138,70.061,70.2763,32359.0
2022-06-01 15:15:00,75.04,75.12,74.98,75.1,13708.0,70.267,70.3419,70.2108,70.3231,13708.0
2022-06-01 15:20:00,75.1,75.27,75.1,75.21,14982.0,70.3231,70.4823,70.3231,70.4261,14982.0
2022-06-01 15:25:00,75.22,75.26,75.16,75.22,18691.0,70.4355,70.473,70.3793,70.4355,18691.0
2022-06-01 15:30:00,75.23,75.28,75.17,75.19,28778.0,70.4449,70.4917,70.3887,70.4074,28778.0
2022-06-01 15:35:00,75.17,75.38,75.03,75.37,31025.0,70.3887,70.5853,70.2576,70.576,31025.0
2022-06-01 15:40:00,75.38,75.44,75.21,75.22,56946.0,70.5853,70.6415,70.4261,70.4355,56946.0
2022-06-01 15:45:00,75.21,75.27,75.06,75.06,61874.0,70.4261,70.4823,70.2857,70.2857,61874.0
2022-06-01 15:50:00,75.09,75.27,75.01,75.1,93425.0,70.3138,70.4823,70.2389,70.3231,93425.0
2022-06-01 15:55:00,75.11,75.16,75.03,75.03,178104.0,70.3325,70.3793,70.2576,70.2576,178104.0
2022-06-02 09:30:00,74.46,74.77,74.29,74.76,35905.0,69.7239,70.0141,69.5647,70.0048,35905.0
2022-06-02 09:35:00,74.78,74.96,74.48,74.88,17509.0,70.0235,70.1921,69.7426,70.1171,17509.0
2022-06-02 09:40:00,74.92,75.43,74.86,75.31,9171.0,70.1546,70.6322,70.0984,70.5198,9171.0
2022-06-02 09:45:00,75.37,75.37,74.82,75.02,11100.0,70.576,70.576,70.061,70.2482,11100.0
2022-06-02 09:50:00,75.08,75.08,74.77,74.92,24956.0,70.3044,70.3044,70.0141,70.1546,24956.0
2022-06-02 09:55:00,74.92,74.93,74.4,74.4,12278.0,70.1546,70.164,69.6677,69.6677,12278.0
2022-06-02 10:00:00,74.41,75.06,74.4,75.03,12784.0,69.677,70.2857,69.6677,70.2576,12784.0
2022-06-02 10:05:00,75.02,75.2,74.78,74.78,19115.0,70.2482,70.4168,70.0235,70.0235,19115.0
2022-06-02 10:10:00,74.81,75.3,74.74,75.27,8603.0,70.0516,70.5104,69.986,70.4823,8603.0
2022-06-02 10:15:00,75.3,75.32,75.09,75.11,11821.0,70.5104,70.5292,70.3138,70.3325,11821.0
2022-06-02 10:20:00,75.15,75.28,74.9,74.91,16388.0,70.37,70.4917,70.1359,70.1452,16388.0
2022-06-02 10:25:00,74.88,75.18,74.88,75.18,13318.0,70.1171,70.3981,70.1171,70.3981,13318.0
2022-06-02 10:30:00,75.14,75.33,74.97,75.25,15281.0,70.3606,70.5385,70.2014,70.4636,15281.0
2022-06-02 10:35:00,75.23,75.41,75.2,75.33,15799.0,70.4449,70.6134,70.4168,70.5385,15799.0
2022-06-02 10:40:00,75.33,75.39,75.24,75.27,16898.0,70.5385,70.5947,70.4542,70.4823,16898.0
2022-06-02 10:45:00,75.28,75.48,75.22,75.48,10832.0,70.4917,70.679,70.4355,70.679,10832.0
2022-06-02 10:50:00,75.45,75.6,75.35,75.57,32618.0,70.6509,70.7913,70.5572,70.7633,32618.0
2022-06-02 10:55:00,75.58,75.86,75.55,75.84,68020.0,70.7726,71.0348,70.7445,71.0161,68020.0
2022-06-02 11:00:00,75.85,75.97,75.57,75.61,18291.0,71.0254,71.1378,70.7633,70.8007,18291.0
2022-06-02 11:05:00,75.61,75.74,75.52,75.72,10171.0,70.8007,70.9224,70.7164,70.9037,10171.0
2022-06-02 11:10:00,75.7,75.87,75.67,75.81,18009.0,70.885,71.0442,70.8569,70.988,18009.0
2022-06-02 11:15:00,75.81,75.88,75.74,75.74,6651.0,70.988,71.0535,70.9224,70.9224,6651.0
2022-06-02 11:20:00,75.74,75.79,75.65,75.78,5504.0,70.9224,70.9693,70.8382,70.9599,5504.0
2022-06-02 11:25:00,75.81,75.96,75.75,75.96,12480.0,70.988,71.1284,70.9318,71.1284,12480.0
2022-06-02 11:30:00,75.99,76.07,75.9,76.03,10042.0,71.1565,71.2314,71.0723,71.194,10042.0
2022-06-02 11:35:00,76.02,76.14,75.94,76.14,6163.0,71.1846,71.297,71.1097,71.297,6163.0
2022-06-02 11:40:00,76.14,76.42,76.14,76.41,7000.0,71.297,71.5592,71.297,71.5498,7000.0
2022-06-02 11:45:00,76.41,76.57,76.38,76.53,7860.0,71.5498,71.6996,71.5217,71.6622,7860.0
2022-06-02 11:50:00,76.57,76.68,76.42,76.45,10294.0,71.6996,71.8026,71.5592,71.5873,10294.0
2022-06-02 11:55:00,76.47,76.48,76.3,76.33,6753.0,71.606,71.6154,71.4468,71.4749,6753.0
2022-06-02 12:00:00,76.34,76.34,76.16,76.31,18784.0,71.4843,71.4843,71.3157,71.4562,18784.0
2022-06-02 12:05:00,76.3,76.36,76.21,76.32,4210.0,71.4468,71.503,71.3625,71.4655,4210.0
2022-06-02 12:10:00,76.32,76.33,76.26,76.27,5782.0,71.4655,71.4749,71.4094,71.4187,5782.0
2022-06-02 12:15:00,76.26,76.42,76.25,76.36,5200.0,71.4094,71.5592,71.4,71.503,5200.0
2022-06-02 12:20:00,76.32,76.43,76.32,76.41,4975.0,71.4655,71.5685,71.4655,71.5498,4975.0
2022-06-02 12:25:00,76.38,76.62,76.38,76.59,6599.0,71.5217,71.7465,71.5217,71.7184,6599.0
2022-06-02 12:30:00,76.61,76.78,76.52,76.77,11931.0,71.7371,71.8963,71.6528,71.8869,11931.0
2022-06-02 12:35:00,76.77,76.82,76.72,76.77,12163.0,71.8869,71.9337,71.8401,71.8869,12163.0
2022-06-02 12:40:00,76.82,76.87,76.62,76.65,9418.0,71.9337,71.9806,71.7465,71.7746,9418.0
2022-06-02 12:45:00,76.74,76.77,76.62,76.63,6909.0,71.8588,71.8869,71.7465,71.7558,6909.0
2022-06-02 12:50:00,76.63,76.72,76.63,76.71,3733.0,71.7558,71.8401,71.7558,71.8307,3733.0
2022-06-02 12:55:00,76.72,76.75,76.66,76.73,4415.0,71.8401,71.8682,71.7839,71.8495,4415.0
2022-06-02 13:00:00,76.76,76.9,76.75,76.8,7154.0,71.8776,72.0087,71.8682,71.915,7154.0
2022-06-02 13:05:00,76.77,76.86,76.7,76.79,5617.0,71.8869,71.9712,71.8214,71.9057,5617.0
2022-06-02 13:10:00,76.79,76.79,76.59,76.6,5980.0,71.9057,71.9057,71.7184,71.7277,5980.0
2022-06-02 13:15:00,76.6,76.64,76.43,76.64,21141.0,71.7277,71.7652,71.5685,71.7652,21141.0
2022-06-02 13:20:00,76.62,76.7,76.62,76.65,3692.0,71.7465,71.8214,71.7465,71.7746,3692.0
2022-06-02 13:25:00,76.65,76.66,76.49,76.58,4976.0,71.7746,71.7839,71.6247,71.709,4976.0
2022-06-02 13:30:00,76.59,76.67,76.56,76.67,5713.0,71.7184,71.7933,71.6903,71.7933,5713.0
2022-06-02 13:35:00,76.67,76.69,76.57,76.59,6280.0,71.7933,71.812,71.6996,71.7184,6280.0
2022-06-02 13:40:00,76.63,76.67,76.51,76.59,6709.0,71.7558,71.7933,71.6435,71.7184,6709.0
2022-06-02 13:45:00,76.55,76.58,76.46,76.47,5073.0,71.6809,71.709,71.5966,71.606,5073.0
2022-06-02 13:50:00,76.46,76.48,76.18,76.18,20420.0,71.5966,71.6154,71.3345,71.3345,20420.0
2022-06-02 13:55:00,76.18,76.42,76.11,76.42,2932.0,71.3345,71.5592,71.2689,71.5592,2932.0
2022-06-02 14:00:00,76.4,76.4,76.27,76.27,8959.0,71.5405,71.5405,71.4187,71.4187,8959.0
2022-06-02 14:05:00,76.27,76.34,76.16,76.18,5974.0,71.4187,71.4843,71.3157,71.3345,5974.0
2022-06-02 14:10:00,76.18,76.28,76.16,76.23,7983.0,71.3345,71.4281,71.3157,71.3813,7983.0
2022-06-02 14:15:00,76.23,76.27,76.16,76.19,3878.0,71.3813,71.4187,71.3157,71.3438,3878.0
2022-06-02 14:20:00,76.18,76.2,76.14,76.15,4241.0,71.3345,71.3532,71.297,71.3064,4241.0
2022-06-02 14:25:00,76.16,76.17,76.06,76.1,4893.0,71.3157,71.3251,71.2221,71.2595,4893.0
2022-06-02 14:30:00,76.1,76.27,76.08,76.25,3438.0,71.2595,71.4187,71.2408,71.4,3438.0
2022-06-02 14:35:00,76.23,76.28,76.21,76.24,6161.0,71.3813,71.4281,71.3625,71.3906,6161.0
2022-06-02 14:40:00,76.25,76.33,76.17,76.17,4892.0,71.4,71.4749,71.3251,71.3251,4892.0
2022-06-02 14:45:00,76.17,76.18,76.1,76.1,5874.0,71.3251,71.3345,71.2595,71.2595,5874.0
2022-06-02 14:50:00,76.03,76.04,75.87,75.87,5218.0,71.194,71.2034,71.0442,71.0442,5218.0
2022-06-02 14:55:00,75.84,75.88,75.7,75.74,6011.0,71.0161,71.0535,70.885,70.9224,6011.0
2022-06-02 15:00:00,75.75,76.02,75.75,75.95,8368.0,70.9318,71.1846,70.9318,71.1191,8368.0
2022-06-02 15:05:00,75.92,76.02,75.91,75.99,5037.0,71.091,71.1846,71.0816,71.1565,5037.0
2022-06-02 15:10:00,75.95,76.08,75.94,76.03,5419.0,71.1191,71.2408,71.1097,71.194,5419.0
2022-06-02 15:15:00,76.05,76.12,76.0,76.09,7010.0,71.2127,71.2783,71.1659,71.2502,7010.0
2022-06-02 15:20:00,76.09,76.29,76.07,76.28,8671.0,71.2502,71.4375,71.2314,71.4281,8671.0
2022-06-02 15:25:00,76.27,76.31,76.16,76.21,12707.0,71.4187,71.4562,71.3157,71.3625,12707.0
2022-06-02 15:30:00,76.23,76.35,76.2,76.35,14381.0,71.3813,71.4936,71.3532,71.4936,14381.0
2022-06-02 15:35:00,76.37,76.53,76.35,76.45,19812.0,71.5124,71.6622,71.4936,71.5873,19812.0
2022-06-02 15:40:00,76.48,76.62,76.47,76.6,18435.0,71.6154,71.7465,71.606,71.7277,18435.0
2022-06-02 15:45:00,76.59,76.65,76.53,76.55,34900.0,71.7184,71.7746,71.6622,71.6809,34900.0
2022-06-02 15:50:00,76.54,76.73,76.52,76.59,51914.0,71.6716,71.8495,71.6528,71.7184,51914.0
2022-06-02 15:55:00,76.58,76.76,76.54,76.73,101567.0,71.709,71.8776,71.6716,71.8495,101567.0
2022-06-03 09:30:00,76.8,77.3,76.43,76.61,22884.0,71.915,72.3832,71.5685,71.7371,22884.0
2022-06-03 09:35:00,76.59,76.59,76.3,76.56,8220.0,71.7184,71.7184,71.4468,71.6903,8220.0
2022-06-03 09:40:00,76.54,76.73,76.45,76.45,6671.0,71.6716,71.8495,71.5873,71.5873,6671.0
2022-06-03 09:45:00,76.48,76.61,76.23,76.55,12104.0,71.6154,71.7371,71.3813,71.6809,12104.0
2022-06-03 09:50:00,76.51,76.92,76.47,76.88,4227.0,71.6435,72.0274,71.606,71.9899,4227.0
2022-06-03 09:55:00,76.84,77.29,76.82,77.29,6202.0,71.9525,72.3738,71.9337,72.3738,6202.0
2022-06-03 10:00:00,77.26,77.49,77.12,77.44,6645.0,72.3458,72.5611,72.2147,72.5143,6645.0
2022-06-03 10:05:00,77.39,77.52,77.31,77.38,7582.0,72.4675,72.5892,72.3926,72.4581,7582.0
2022-06-03 10:10:00,77.38,77.4,77.13,77.33,14277.0,72.4581,72.4769,72.224,72.4113,14277.0
2022-06-03 10:15:00,77.33,77.41,77.12,77.16,8186.0,72.4113,72.4862,72.2147,72.2521,8186.0
2022-06-03 10:20:00,77.16,77.21,76.9,77.16,8729.0,72.2521,72.2989,72.0087,72.2521,8729.0
2022-06-03 10:25:00,77.17,77.29,77.09,77.17,11392.0,72.2615,72.3738,72.1866,72.2615,11392.0
2022-06-03 10:30:00,77.19,77.38,77.0,77.38,11118.0,72.2802,72.4581,72.1023,72.4581,11118.0
2022-06-03 10:35:00,77.36,77.45,77.12,77.16,8031.0,72.4394,72.5237,72.2147,72.2521,8031.0
2022-06-03 10:40:00,77.13,77.14,76.85,76.85,9052.0,72.224,72.2334,71.9618,71.9618,9052.0
2022-06-03 10:45:00,76.87,77.23,76.86,77.14,9899.0,71.9806,72.3177,71.9712,72.2334,9899.0
2022-06-03 10:50:00,77.15,77.23,77.09,77.19,7131.0,72.2428,72.3177,72.1866,72.2802,7131.0
2022-06-03 10:55:00,77.18,77.27,77.12,77.2,12442.0,72.2708,72.3551,72.2147,72.2896,12442.0
2022-06-03 11:00:00,77.2,77.21,76.88,76.93,14729.0,72.2896,72.2989,71.9899,72.0367,14729.0
2022-06-03 11:05:00,76.93,76.93,76.72,76.72,5365.0,72.0367,72.0367,71.8401,71.8401,5365.0
2022-06-03 11:10:00,76.67,76.76,76.61,76.71,7017.0,71.7933,71.8776,71.7371,71.8307,7017.0
2022-06-03 11:15:00,76.73,77.0,76.62,76.91,9227.0,71.8495,72.1023,71.7465,72.018,9227.0
2022-06-03 11:20:00,76.94,76.94,76.72,76.72,3677.0,72.0461,72.0461,71.8401,71.8401,3677.0
2022-06-03 11:25:00,76.72,76.76,76.5,76.63,7720.0,71.8401,71.8776,71.6341,71.7558,7720.0
2022-06-03 11:30:00,76.63,76.75,76.54,76.75,5401.0,71.7558,71.8682,71.6716,71.8682,5401.0
2022-06-03 11:35:00,76.75,76.87,76.68,76.86,5848.0,71.8682,71.9806,71.8026,71.9712,5848.0
2022-06-03 11:40:00,76.9,76.92,76.75,76.85,6845.0,72.0087,72.0274,71.8682,71.9618,6845.0
2022-06-03 11:45:00,76.83,76.85,76.69,76.7,5508.0,71.9431,71.9618,71.812,71.8214,5508.0
2022-06-03 11:50:00,76.73,76.76,76.57,76.57,10573.0,71.8495,71.8776,71.6996,71.6996,10573.0
2022-06-03 11:55:00,76.58,76.79,76.57,76.78,4653.0,71.709,71.9057,71.6996,71.8963,4653.0
2022-06-03 12:00:00,76.8,77.03,76.79,77.02,4660.0,71.915,72.1304,71.9057,72.121,4660.0
2022-06-03 12:05:00,77.05,77.09,76.83,76.83,5253.0,72.1491,72.1866,71.9431,71.9431,5253.0
2022-06-03 12:10:00,76.84,76.9,76.79,76.87,4791.0,71.9525,72.0087,71.9057,71.9806,4791.0
2022-06-03 12:15:00,76.88,77.04,76.76,76.76,9395.0,71.9899,72.1397,71.8776,71.8776,9395.0
2022-06-03 12:20:00,76.72,77.2,76.71,77.17,5805.0,71.8401,72.2896,71.8307,72.2615,5805.0
2022-06-03 12:25:00,77.16,77.31,77.1,77.31,7093.0,72.2521,72.3926,72.1959,72.3926,7093.0
2022-06-03 12:30:00,77.31,77.34,77.26,77.3,4500.0,72.3926,72.4207,72.3458,72.3832,4500.0
2022-06-03 12:35:00,77.31,77.53,77.31,77.52,11055.0,72.3926,72.5986,72.3926,72.5892,11055.0
2022-06-03 12:40:00,77.52,77.53,77.26,77.3,7245.0,72.5892,72.5986,72.3458,72.3832,7245.0
2022-06-03 12:45:00,77.3,77.47,77.2,77.38,17421.0,72.3832,72.5424,72.2896,72.4581,17421.0
2022-06-03 12:50:00,77.38,77.51,77.32,77.51,4320.0,72.4581,72.5799,72.4019,72.5799,4320.0
2022-06-03 12:55:00,77.54,77.65,77.53,77.63,8895.0,72.6079,72.7109,72.5986,72.6922,8895.0
2022-06-03 13:00:00,77.66,77.8,77.63,77.77,7986.0,72.7203,72.8514,72.6922,72.8233,7986.0
2022-06-03 13:05:00,77.76,77.79,77.66,77.76,14686.0,72.814,72.842,72.7203,72.814,14686.0
2022-06-03 13:10:00,77.75,77.82,77.7,77.73,10977.0,72.8046,72.8701,72.7578,72.7859,10977.0
2022-06-03 13:15:00,77.74,77.75,77.51,77.52,12244.0,72.7952,72.8046,72.5799,72.5892,12244.0
2022-06-03 13:20:00,77.54,77.85,77.53,77.85,9713.0,72.6079,72.8982,72.5986,72.8982,9713.0
2022-06-03 13:25:00,77.89,77.89,77.76,77.83,7746.0,72.9357,72.9357,72.814,72.8795,7746.0
2022-06-03 13:30:00,77.86,77.86,77.73,77.74,7320.0,72.9076,72.9076,72.7859,72.7952,7320.0
2022-06-03 13:35:00,77.79,77.84,77.74,77.74,6873.0,72.842,72.8889,72.7952,72.7952,6873.0
2022-06-03 13:40:00,77.76,77.76,77.52,77.58,9166.0,72.814,72.814,72.5892,72.6454,9166.0
2022-06-03 13:45:00,77.57,77.64,77.49,77.62,4359.0,72.636,72.7016,72.5611,72.6829,4359.0
2022-06-03 13:50:00,77.63,77.69,77.46,77.46,6270.0,72.6922,72.7484,72.533,72.533,6270.0
2022-06-03 13:55:00,77.48,77.56,77.47,77.47,6641.0,72.5518,72.6267,72.5424,72.5424,6641.0
2022-06-03 14:00:00,77.48,77.49,77.26,77.36,4838.0,72.5518,72.5611,72.3458,72.4394,4838.0
2022-06-03 14:05:00,77.33,77.4,77.26,77.36,6447.0,72.4113,72.4769,72.3458,72.4394,6447.0
2022-06-03 14:10:00,77.34,77.46,77.32,77.46,7973.0,72.4207,72.533,72.4019,72.533,7973.0
2022-06-03 14:15:00,77.45,77.5,77.4,77.48,6280.0,72.5237,72.5705,72.4769,72.5518,6280.0
2022-06-03 14:20:00,77.46,77.47,77.35,77.45,7016.0,72.533,72.5424,72.43,72.5237,7016.0
2022-06-03 14:25:00,77.44,77.55,77.41,77.54,4597.0,72.5143,72.6173,72.4862,72.6079,4597.0
2022-06-03 14:30:00,77.54,77.54,77.43,77.45,7240.0,72.6079,72.6079,72.5049,72.5237,7240.0
2022-06-03 14:35:00,77.46,77.48,77.26,77.31,8676.0,72.533,72.5518,72.3458,72.3926,8676.0
2022-06-03 14:40:00,77.31,77.33,77.27,77.33,5267.0,72.3926,72.4113,72.3551,72.4113,5267.0
2022-06-03 14:45:00,77.33,77.44,77.29,77.44,7173.0,72.4113,72.5143,72.3738,72.5143,7173.0
2022-06-03 14:50:00,77.43,77.54,77.39,77.52,8891.0,72.5049,72.6079,72.4675,72.5892,8891.0
2022-06-03 14:55:00,77.5,77.6,77.47,77.6,12616.0,72.5705,72.6641,72.5424,72.6641,12616.0
2022-06-03 15:00:00,77.61,77.72,77.48,77.69,55497.0,72.6735,72.7765,72.5518,72.7484,55497.0
2022-06-03 15:05:00,77.67,77.9,77.64,77.65,30226.0,72.7297,72.945,72.7016,72.7109,30226.0
2022-06-03 15:10:00,77.64,77.67,77.48,77.56,13059.0,72.7016,72.7297,72.5518,72.6267,13059.0
2022-06-03 15:15:00,77.55,77.55,77.4,77.44,12832.0,72.6173,72.6173,72.4769,72.5143,12832.0
2022-06-03 15:20:00,77.44,77.5,77.41,77.45,10959.0,72.5143,72.5705,72.4862,72.5237,10959.0
2022-06-03 15:25:00,77.47,77.53,77.42,77.53,11579.0,72.5424,72.5986,72.4956,72.5986,11579.0
2022-06-03 15:30:00,77.54,77.54,77.38,77.4,16678.0,72.6079,72.6079,72.4581,72.4769,16678.0
2022-06-03 15:35:00,77.4,77.47,77.32,77.35,19320.0,72.4769,72.5424,72.4019,72.43,19320.0
2022-06-03 15:40:00,77.35,77.36,77.18,77.18,19071.0,72.43,72.4394,72.2708,72.2708,19071.0
2022-06-03 15:45:00,77.17,77.22,77.09,77.12,26049.0,72.2615,72.3083,72.1866,72.2147,26049.0
2022-06-03 15:50:00,77.13,77.37,76.98,77.26,51869.0,72.224,72.4488,72.0836,72.3458,51869.0
2022-06-03 15:55:00,77.24,77.37,77.21,77.3,90214.0,72.327,72.4488,72.2989,72.3832,90214.0
2022-06-06 09:30:00,77.99,78.15,77.06,77.19,46297.0,73.0293,73.1791,72.1585,72.2802,46297.0
2022-06-06 09:35:00,77.17,77.26,76.84,76.89,4059.0,72.2615,72.3458,71.9525,71.9993,4059.0
2022-06-06 09:40:00,76.86,77.18,76.86,76.98,12060.0,71.9712,72.2708,71.9712,72.0836,12060.0
2022-06-06 09:45:00,76.94,76.97,76.59,76.91,15661.0,72.0461,72.0742,71.7184,72.018,15661.0
2022-06-06 09:50:00,77.02,77.06,76.79,77.01,12659.0,72.121,72.1585,71.9057,72.1117,12659.0
2022-06-06 09:55:00,77.01,77.09,76.85,76.94,6819.0,72.1117,72.1866,71.9618,72.0461,6819.0
2022-06-06 10:00:00,76.97,77.04,76.86,76.95,8933.0,72.0742,72.1397,71.9712,72.0555,8933.0
2022-06-06 10:05:00,76.92,77.1,76.81,76.93,28496.0,72.0274,72.1959,71.9244,72.0367,28496.0
2022-06-06 10:10:00,76.99,77.04,76.77,76.85,4672.0,72.0929,72.1397,71.8869,71.9618,4672.0
2022-06-06 10:15:00,76.79,76.8,76.65,76.72,14624.0,71.9057,71.915,71.7746,71.8401,14624.0
2022-06-06 10:20:00,76.73,76.73,76.39,76.61,8725.0,71.8495,71.8495,71.5311,71.7371,8725.0
2022-06-06 10:25:00,76.63,76.85,76.59,76.82,6702.0,71.7558,71.9618,71.7184,71.9337,6702.0
2022-06-06 10:30:00,76.83,76.89,76.72,76.74,5474.0,71.9431,71.9993,71.8401,71.8588,5474.0
2022-06-06 10:35:00,76.72,76.76,76.63,76.67,5655.0,71.8401,71.8776,71.7558,71.7933,5655.0
2022-06-06 10:40:00,76.7,76.79,76.58,76.69,4522.0,71.8214,71.9057,71.709,71.812,4522.0
2022-06-06 10:45:00,76.7,76.7,76.56,76.58,6379.0,71.8214,71.8214,71.6903,71.709,6379.0
2022-06-06 10:50:00,76.56,76.63,76.49,76.54,11049.0,71.6903,71.7558,71.6247,71.6716,11049.0
2022-06-06 10:55:00,76.57,76.65,76.53,76.6,5606.0,71.6996,71.7746,71.6622,71.7277,5606.0
2022-06-06 11:00:00,76.56,76.77,76.56,76.65,7822.0,71.6903,71.8869,71.6903,71.7746,7822.0
2022-06-06 11:05:00,76.64,76.93,76.63,76.82,36874.0,71.7652,72.0367,71.7558,71.9337,36874.0
2022-06-06 11:10:00,76.8,76.81,76.55,76.67,5086.0,71.915,71.9244,71.6809,71.7933,5086.0
2022-06-06 11:15:00,76.64,76.65,76.31,76.31,4714.0,71.7652,71.7746,71.4562,71.4562,4714.0
2022-06-06 11:20:00,76.27,76.51,76.27,76.51,3757.0,71.4187,71.6435,71.4187,71.6435,3757.0
2022-06-06 11:25:00,76.53,76.62,76.52,76.52,4480.0,71.6622,71.7465,71.6528,71.6528,4480.0
2022-06-06 11:30:00,76.51,76.6,76.47,76.6,4160.0,71.6435,71.7277,71.606,71.7277,4160.0
2022-06-06 11:35:00,76.61,76.68,76.56,76.6,4724.0,71.7371,71.8026,71.6903,71.7277,4724.0
2022-06-06 11:40:00,76.61,76.66,76.56,76.63,7807.0,71.7371,71.7839,71.6903,71.7558,7807.0
2022-06-06 11:45:00,76.61,76.72,76.47,76.48,11588.0,71.7371,71.8401,71.606,71.6154,11588.0
2022-06-06 11:50:00,76.48,76.56,76.44,76.53,2442.0,71.6154,71.6903,71.5779,71.6622,2442.0
2022-06-06 11:55:00,76.55,76.71,76.53,76.71,2295.0,71.6809,71.8307,71.6622,71.8307,2295.0
2022-06-06 12:00:00,76.76,76.77,76.56,76.59,5136.0,71.8776,71.8869,71.6903,71.7184,5136.0
2022-06-06 12:05:00,76.59,76.65,76.47,76.52,5440.0,71.7184,71.7746,71.606,71.6528,5440.0
2022-06-06 12:10:00,76.49,76.53,76.41,76.5,5104.0,71.6247,71.6622,71.5498,71.6341,5104.0
2022-06-06 12:15:00,76.45,76.47,76.32,76.42,5557.0,71.5873,71.606,71.4655,71.5592,5557.0
2022-06-06 12:20:00,76.38,76.42,76.36,76.37,4219.0,71.5217,71.5592,71.503,71.5124,4219.0
2022-06-06 12:25:00,76.4,76.4,76.28,76.36,3764.0,71.5405,71.5405,71.4281,71.503,3764.0
2022-06-06 12:30:00,76.38,76.5,76.33,76.5,6501.0,71.5217,71.6341,71.4749,71.6341,6501.0
2022-06-06 12:35:00,76.56,76.56,76.47,76.47,3804.0,71.6903,71.6903,71.606,71.606,3804.0
2022-06-06 12:40:00,76.48,76.53,76.43,76.5,5207.0,71.6154,71.6622,71.5685,71.6341,5207.0
2022-06-06 12:45:00,76.51,76.61,76.46,76.61,7392.0,71.6435,71.7371,71.5966,71.7371,7392.0
2022-06-06 12:50:00,76.58,76.58,76.39,76.43,6058.0,71.709,71.709,71.5311,71.5685,6058.0
2022-06-06 12:55:00,76.42,76.63,76.42,76.63,3611.0,71.5592,71.7558,71.5592,71.7558,3611.0
2022-06-06 13:00:00,76.62,76.62,76.45,76.49,3466.0,71.7465,71.7465,71.5873,71.6247,3466.0
2022-06-06 13:05:00,76.47,76.5,76.41,76.5,3318.0,71.606,71.6341,71.5498,71.6341,3318.0
2022-06-06 13:10:00,76.49,76.49,76.36,76.43,3556.0,71.6247,71.6247,71.503,71.5685,3556.0
2022-06-06 13:15:00,76.38,76.49,76.36,76.49,5160.0,71.5217,71.6247,71.503,71.6247,5160.0
2022-06-06 13:20:00,76.47,76.5,76.4,76.44,3913.0,71.606,71.6341,71.5405,71.5779,3913.0
2022-06-06 13:25:00,76.44,76.51,76.42,76.51,4864.0,71.5779,71.6435,71.5592,71.6435,4864.0
2022-06-06 13:30:00,76.5,76.56,76.49,76.5,3441.0,71.6341,71.6903,71.6247,71.6341,3441.0
2022-06-06 13:35:00,76.5,76.59,76.47,76.54,5741.0,71.6341,71.7184,71.606,71.6716,5741.0
2022-06-06 13:40:00,76.53,76.67,76.5,76.67,4625.0,71.6622,71.7933,71.6341,71.7933,4625.0
2022-06-06 13:45:00,76.65,76.71,76.61,76.7,6377.0,71.7746,71.8307,71.7371,71.8214,6377.0
2022-06-06 13:50:00,76.72,76.79,76.69,76.72,5064.0,71.8401,71.9057,71.812,71.8401,5064.0
2022-06-06 13:55:00,76.74,76.82,76.73,76.8,4777.0,71.8588,71.9337,71.8495,71.915,4777.0
2022-06-06 14:00:00,76.81,76.81,76.72,76.77,9275.0,71.9244,71.9244,71.8401,71.8869,9275.0
2022-06-06 14:05:00,76.78,76.89,76.77,76.86,8407.0,71.8963,71.9993,71.8869,71.9712,8407.0
2022-06-06 14:10:00,76.89,77.04,76.89,76.93,8256.0,71.9993,72.1397,71.9993,72.0367,8256.0
2022-06-06 14:15:00,76.91,76.93,76.82,76.92,8146.0,72.018,72.0367,71.9337,72.0274,8146.0
2022-06-06 14:20:00,76.92,76.92,76.73,76.78,8460.0,72.0274,72.0274,71.8495,71.8963,8460.0
2022-06-06 14:25:00,76.79,76.85,76.54,76.54,9765.0,71.9057,71.9618,71.6716,71.6716,9765.0
2022-06-06 14:30:00,76.54,76.67,76.49,76.67,8457.0,71.6716,71.7933,71.6247,71.7933,8457.0
2022-06-06 14:35:00,76.67,76.69,76.52,76.56,4928.0,71.7933,71.812,71.6528,71.6903,4928.0
2022-06-06 14:40:00,76.56,76.62,76.54,76.61,5767.0,71.6903,71.7465,71.6716,71.7371,5767.0
2022-06-06 14:45:00,76.63,76.63,76.49,76.51,7339.0,71.7558,71.7558,71.6247,71.6435,7339.0
2022-06-06 14:50:00,76.5,76.53,76.35,76.51,4822.0,71.6341,71.6622,71.4936,71.6435,4822.0
2022-06-06 14:55:00,76.5,76.63,76.5,76.55,4775.0,71.6341,71.7558,71.6341,71.6809,4775.0
2022-06-06 15:00:00,76.55,76.58,76.49,76.51,5456.0,71.6809,71.709,71.6247,71.6435,5456.0
2022-06-06 15:05:00,76.49,76.5,76.32,76.37,6025.0,71.6247,71.6341,71.4655,71.5124,6025.0
2022-06-06 15:10:00,76.35,76.36,76.25,76.34,6659.0,71.4936,71.503,71.4,71.4843,6659.0
2022-06-06 15:15:00,76.34,76.43,76.29,76.3,6220.0,71.4843,71.5685,71.4375,71.4468,6220.0
2022-06-06 15:20:00,76.27,76.4,76.19,76.32,9137.0,71.4187,71.5405,71.3438,71.4655,9137.0
2022-06-06 15:25:00,76.35,76.43,76.33,76.4,9636.0,71.4936,71.5685,71.4749,71.5405,9636.0
2022-06-06 15:30:00,76.39,76.58,76.36,76.58,9991.0,71.5311,71.709,71.503,71.709,9991.0
2022-06-06 15:35:00,76.58,76.59,76.48,76.53,13141.0,71.709,71.7184,71.6154,71.6622,13141.0
2022-06-06 15:40:00,76.52,76.58,76.44,76.52,14558.0,71.6528,71.709,71.5779,71.6528,14558.0
2022-06-06 15:45:00,76.53,76.58,76.37,76.39,20734.0,71.6622,71.709,71.5124,71.5311,20734.0
2022-06-06 15:50:00,76.39,76.61,76.39,76.53,39968.0,71.5311,71.7371,71.5311,71.6622,39968.0
2022-06-06 15:55:00,76.51,76.54,76.35,76.37,64206.0,71.6435,71.6716,71.4936,71.5124,64206.0
2022-06-07 09:30:00,76.51,76.54,76.13,76.48,22230.0,71.6435,71.6716,71.2876,71.6154,22230.0
2022-06-07 09:35:00,76.47,76.7,76.35,76.7,5882.0,71.606,71.8214,71.4936,71.8214,5882.0
2022-06-07 09:40:00,76.75,77.15,76.63,77.14,5209.0,71.8682,72.2428,71.7558,72.2334,5209.0
2022-06-07 09:45:00,77.16,77.43,77.06,77.38,10251.0,72.2521,72.5049,72.1585,72.4581,10251.0
2022-06-07 09:50:00,77.37,77.85,77.33,77.76,20006.0,72.4488,72.8982,72.4113,72.814,20006.0
2022-06-07 09:55:00,77.83,78.0,77.8,77.93,21809.0,72.8795,73.0387,72.8514,72.9731,21809.0
2022-06-07 10:00:00,77.99,77.99,77.74,77.92,10867.0,73.0293,73.0293,72.7952,72.9638,10867.0
2022-06-07 10:05:00,77.93,78.07,77.9,77.98,9368.0,72.9731,73.1042,72.945,73.02,9368.0
2022-06-07 10:10:00,77.98,78.08,77.81,78.02,13329.0,73.02,73.1136,72.8608,73.0574,13329.0
2022-06-07 10:15:00,78.04,78.17,77.92,78.1,9679.0,73.0761,73.1979,72.9638,73.1323,9679.0
2022-06-07 10:20:00,78.14,78.56,78.14,78.46,18347.0,73.1698,73.5631,73.1698,73.4694,18347.0
2022-06-07 10:25:00,78.47,78.8,78.42,78.78,11536.0,73.4788,73.7878,73.432,73.7691,11536.0
2022-06-07 10:30:00,78.77,78.84,78.66,78.77,20699.0,73.7597,73.8253,73.6567,73.7597,20699.0
2022-06-07 10:35:00,78.79,78.94,78.74,78.78,10698.0,73.7784,73.9189,73.7316,73.7691,10698.0
2022-06-07 10:40:00,78.83,78.87,78.76,78.8,12137.0,73.8159,73.8533,73.7503,73.7878,12137.0
2022-06-07 10:45:00,78.79,78.85,78.72,78.8,11135.0,73.7784,73.8346,73.7129,73.7878,11135.0
2022-06-07 10:50:00,78.84,78.92,78.78,78.87,6938.0,73.8253,73.9002,73.7691,73.8533,6938.0
2022-06-07 10:55:00,78.86,78.89,78.77,78.8,9553.0,73.844,73.8721,73.7597,73.7878,9553.0
2022-06-07 11:00:00,78.88,78.98,78.8,78.82,6878.0,73.8627,73.9564,73.7878,73.8065,6878.0
2022-06-07 11:05:00,78.81,78.83,78.7,78.78,8957.0,73.7972,73.8159,73.6942,73.7691,8957.0
2022-06-07 11:10:00,78.8,79.01,78.69,79.01,7711.0,73.7878,73.9844,73.6848,73.9844,7711.0
2022-06-07 11:15:00,79.04,79.08,78.93,78.99,9141.0,74.0125,74.05,73.9095,73.9657,9141.0
2022-06-07 11:20:00,79.03,79.07,78.9,79.0,8606.0,74.0032,74.0406,73.8814,73.9751,8606.0
2022-06-07 11:25:00,78.98,79.06,78.77,78.82,10041.0,73.9564,74.0313,73.7597,73.8065,10041.0
2022-06-07 11:30:00,78.88,78.89,78.7,78.89,18055.0,73.8627,73.8721,73.6942,73.8721,18055.0
2022-06-07 11:35:00,78.91,79.03,78.83,79.03,6370.0,73.8908,74.0032,73.8159,74.0032,6370.0
2022-06-07 11:40:00,79.05,79.15,79.0,79.12,6880.0,74.0219,74.1155,73.9751,74.0874,6880.0
2022-06-07 11:45:00,79.1,79.21,79.06,79.2,8817.0,74.0687,74.1717,74.0313,74.1624,8817.0
2022-06-07 11:50:00,79.19,79.21,79.08,79.21,15153.0,74.153,74.1717,74.05,74.1717,15153.0
2022-06-07 11:55:00,79.21,79.41,79.2,79.37,9492.0,74.1717,74.359,74.1624,74.3215,9492.0
2022-06-07 12:00:00,79.43,79.46,79.16,79.2,9482.0,74.3777,74.4058,74.1249,74.1624,9482.0
2022-06-07 12:05:00,79.18,79.25,79.1,79.22,6840.0,74.1436,74.2092,74.0687,74.1811,6840.0
2022-06-07 12:10:00,79.21,79.42,79.18,79.39,9058.0,74.1717,74.3684,74.1436,74.3403,9058.0
2022-06-07 12:15:00,79.39,79.39,79.2,79.37,8380.0,74.3403,74.3403,74.1624,74.3215,8380.0
2022-06-07 12:20:00,79.33,79.41,79.27,79.41,6386.0,74.2841,74.359,74.2279,74.359,6386.0
2022-06-07 12:25:00,79.42,79.47,79.37,79.41,9812.0,74.3684,74.4152,74.3215,74.359,9812.0
2022-06-07 12:30:00,79.42,79.67,79.41,79.64,9820.0,74.3684,74.6025,74.359,74.5744,9820.0
2022-06-07 12:35:00,79.65,79.65,79.52,79.63,7605.0,74.5837,74.5837,74.462,74.565,7605.0
2022-06-07 12:40:00,79.66,79.69,79.58,79.63,5926.0,74.5931,74.6212,74.5182,74.565,5926.0
2022-06-07 12:45:00,79.63,79.84,79.63,79.79,7488.0,74.565,74.7617,74.565,74.7148,7488.0
2022-06-07 12:50:00,79.77,79.9,79.76,79.87,10800.0,74.6961,74.8178,74.6867,74.7897,10800.0
2022-06-07 12:55:00,79.85,79.92,79.84,79.92,4372.0,74.771,74.8366,74.7617,74.8366,4372.0
2022-06-07 13:00:00,79.94,79.94,79.57,79.57,9138.0,74.8553,74.8553,74.5088,74.5088,9138.0
2022-06-07 13:05:00,79.57,79.57,79.34,79.48,18241.0,74.5088,74.5088,74.2935,74.4245,18241.0
2022-06-07 13:10:00,79.48,79.53,79.3,79.35,18470.0,74.4245,74.4714,74.256,74.3028,18470.0
2022-06-07 13:15:00,79.37,79.41,79.23,79.23,10105.0,74.3215,74.359,74.1905,74.1905,10105.0
2022-06-07 13:20:00,79.23,79.42,79.18,79.35,38878.0,74.1905,74.3684,74.1436,74.3028,38878.0
2022-06-07 13:25:00,79.36,79.53,79.34,79.48,8560.0,74.3122,74.4714,74.2935,74.4245,8560.0
2022-06-07 13:30:00,79.48,79.78,79.41,79.69,65245.0,74.4245,74.7055,74.359,74.6212,65245.0
2022-06-07 13:35:00,79.68,79.82,79.64,79.82,9422.0,74.6118,74.7429,74.5744,74.7429,9422.0
2022-06-07 13:40:00,79.82,79.91,79.8,79.91,6235.0,74.7429,74.8272,74.7242,74.8272,6235.0
2022-06-07 13:45:00,79.92,80.03,79.9,80.01,15535.0,74.8366,74.9396,74.8178,74.9208,15535.0
2022-06-07 13:50:00,80.02,80.08,79.95,79.99,24360.0,74.9302,74.9864,74.8647,74.9021,24360.0
2022-06-07 13:55:00,79.98,79.98,79.85,79.92,7129.0,74.8927,74.8927,74.771,74.8366,7129.0
2022-06-07 14:00:00,79.92,79.92,79.81,79.87,6163.0,74.8366,74.8366,74.7336,74.7897,6163.0
2022-06-07 14:05:00,79.87,80.03,79.84,80.02,10696.0,74.7897,74.9396,74.7617,74.9302,10696.0
2022-06-07 14:10:00,80.04,80.04,79.94,80.01,37734.0,74.9489,74.9489,74.8553,74.9208,37734.0
2022-06-07 14:15:00,80.04,80.14,79.9,79.92,9281.0,74.9489,75.0426,74.8178,74.8366,9281.0
2022-06-07 14:20:00,79.9,80.0,79.89,79.95,8123.0,74.8178,74.9115,74.8085,74.8647,8123.0
2022-06-07 14:25:00,79.95,80.0,79.9,79.94,8662.0,74.8647,74.9115,74.8178,74.8553,8662.0
2022-06-07 14:30:00,79.92,80.09,79.89,80.07,6579.0,74.8366,74.9957,74.8085,74.977,6579.0
2022-06-07 14:35:00,80.07,80.13,79.96,80.0,14113.0,74.977,75.0332,74.874,74.9115,14113.0
2022-06-07 14:40:00,80.03,80.1,79.96,79.97,11813.0,74.9396,75.0051,74.874,74.8834,11813.0
2022-06-07 14:45:00,80.0,80.07,79.96,79.99,10207.0,74.9115,74.977,74.874,74.9021,10207.0
2022-06-07 14:50:00,79.98,80.08,79.96,80.02,9546.0,74.8927,74.9864,74.874,74.9302,9546.0
2022-06-07 14:55:00,80.01,80.06,79.96,80.0,12075.0,74.9208,74.9677,74.874,74.9115,12075.0
2022-06-07 15:00:00,80.02,80.21,80.02,80.18,16263.0,74.9302,75.1081,74.9302,75.08,16263.0
2022-06-07 15:05:00,80.17,80.26,80.1,80.1,18679.0,75.0707,75.1549,75.0051,75.0051,18679.0
2022-06-07 15:10:00,80.11,80.12,80.02,80.08,18374.0,75.0145,75.0238,74.9302,74.9864,18374.0
2022-06-07 15:15:00,80.08,80.22,80.08,80.22,21674.0,74.9864,75.1175,74.9864,75.1175,21674.0
2022-06-07 15:20:00,80.21,80.23,80.14,80.17,17022.0,75.1081,75.1268,75.0426,75.0707,17022.0
2022-06-07 15:25:00,80.17,80.17,79.99,79.99,37991.0,75.0707,75.0707,74.9021,74.9021,37991.0
2022-06-07 15:30:00,79.96,80.02,79.89,79.94,20109.0,74.874,74.9302,74.8085,74.8553,20109.0
2022-06-07 15:35:00,79.94,79.94,79.83,79.86,21475.0,74.8553,74.8553,74.7523,74.7804,21475.0
2022-06-07 15:40:00,79.88,79.99,79.87,79.98,31029.0,74.7991,74.9021,74.7897,74.8927,31029.0
2022-06-07 15:45:00,79.98,80.06,79.96,80.04,40232.0,74.8927,74.9677,74.874,74.9489,40232.0
2022-06-07 15:50:00,80.04,80.2,80.0,80.16,47801.0,74.9489,75.0988,74.9115,75.0613,47801.0
2022-06-07 15:55:00,80.18,80.4,80.17,80.38,105384.0,75.08,75.286,75.0707,75.2673,105384.0
2022-06-08 09:30:00,80.1,80.31,79.62,79.68,23187.0,75.0051,75.2018,74.5556,74.6118,23187.0
2022-06-08 09:35:00,79.53,79.8,79.43,79.44,9546.0,74.4714,74.7242,74.3777,74.3871,9546.0
2022-06-08 09:40:00,79.5,79.79,79.46,79.52,20916.0,74.4433,74.7148,74.4058,74.462,20916.0
2022-06-08 09:45:00,79.54,79.63,79.34,79.54,6794.0,74.4807,74.565,74.2935,74.4807,6794.0
2022-06-08 09:50:00,79.4,79.4,79.14,79.31,12528.0,74.3496,74.3496,74.1062,74.2654,12528.0
2022-06-08 09:55:00,79.3,79.48,79.3,79.32,7720.0,74.256,74.4245,74.256,74.2747,7720.0
2022-06-08 10:00:00,79.31,79.36,78.91,79.12,18907.0,74.2654,74.3122,73.8908,74.0874,18907.0
2022-06-08 10:05:00,79.06,79.06,78.91,78.93,8091.0,74.0313,74.0313,73.8908,73.9095,8091.0
2022-06-08 10:10:00,78.9,78.9,78.71,78.71,4292.0,73.8814,73.8814,73.7035,73.7035,4292.0
2022-06-08 10:15:00,78.65,78.82,78.48,78.66,15639.0,73.6473,73.8065,73.4882,73.6567,15639.0
2022-06-08 10:20:00,78.75,78.98,78.72,78.91,12563.0,73.741,73.9564,73.7129,73.8908,12563.0
2022-06-08 10:25:00,78.9,79.01,78.83,78.91,25350.0,73.8814,73.9844,73.8159,73.8908,25350.0
2022-06-08 10:30:00,78.91,79.24,78.87,79.19,38255.0,73.8908,74.1998,73.8533,74.153,38255.0
2022-06-08 10:35:00,79.2,79.29,79.01,79.04,4615.0,74.1624,74.2466,73.9844,74.0125,4615.0
2022-06-08 10:40:00,79.06,79.26,79.01,79.16,8965.0,74.0313,74.2185,73.9844,74.1249,8965.0
2022-06-08 10:45:00,79.17,79.49,79.17,79.35,4540.0,74.1343,74.4339,74.1343,74.3028,4540.0
2022-06-08 10:50:00,79.46,79.52,79.37,79.43,5416.0,74.4058,74.462,74.3215,74.3777,5416.0
2022-06-08 10:55:00,79.44,79.45,79.24,79.38,20105.0,74.3871,74.3965,74.1998,74.3309,20105.0
2022-06-08 11:00:00,79.34,79.34,79.14,79.2,10426.0,74.2935,74.2935,74.1062,74.1624,10426.0
2022-06-08 11:05:00,79.16,79.23,79.1,79.15,8928.0,74.1249,74.1905,74.0687,74.1155,8928.0
2022-06-08 11:10:00,79.17,79.35,79.17,79.29,8648.0,74.1343,74.3028,74.1343,74.2466,8648.0
2022-06-08 11:15:00,79.31,79.33,79.23,79.23,5164.0,74.2654,74.2841,74.1905,74.1905,5164.0
2022-06-08 11:20:00,79.2,79.3,79.18,79.3,2367.0,74.1624,74.256,74.1436,74.256,2367.0
2022-06-08 11:25:00,79.27,79.45,79.27,79.41,6944.0,74.2279,74.3965,74.2279,74.359,6944.0
2022-06-08 11:30:00,79.39,79.49,79.39,79.49,4057.0,74.3403,74.4339,74.3403,74.4339,4057.0
2022-06-08 11:35:00,79.5,79.75,79.47,79.74,10021.0,74.4433,74.6774,74.4152,74.668,10021.0
2022-06-08 11:40:00,79.72,79.73,79.47,79.48,5001.0,74.6493,74.6586,74.4152,74.4245,5001.0
2022-06-08 11:45:00,79.49,79.54,79.42,79.5,5755.0,74.4339,74.4807,74.3684,74.4433,5755.0
2022-06-08 11:50:00,79.48,79.51,79.38,79.4,2900.0,74.4245,74.4526,74.3309,74.3496,2900.0
2022-06-08 11:55:00,79.38,79.42,79.31,79.35,4171.0,74.3309,74.3684,74.2654,74.3028,4171.0
2022-06-08 12:00:00,79.33,79.44,79.31,79.42,3568.0,74.2841,74.3871,74.2654,74.3684,3568.0
2022-06-08 12:05:00,79.41,79.41,79.29,79.41,5344.0,74.359,74.359,74.2466,74.359,5344.0
2022-06-08 12:10:00,79.41,79.56,79.37,79.56,8578.0,74.359,74.4995,74.3215,74.4995,8578.0
2022-06-08 12:15:00,79.54,79.55,79.44,79.5,9819.0,74.4807,74.4901,74.3871,74.4433,9819.0
2022-06-08 12:20:00,79.51,79.51,79.12,79.15,4453.0,74.4526,74.4526,74.0874,74.1155,4453.0
2022-06-08 12:25:00,79.14,79.16,79.03,79.09,6480.0,74.1062,74.1249,74.0032,74.0594,6480.0
2022-06-08 12:30:00,79.1,79.14,78.83,78.83,16795.0,74.0687,74.1062,73.8159,73.8159,16795.0
2022-06-08 12:35:00,78.81,78.94,78.7,78.7,19254.0,73.7972,73.9189,73.6942,73.6942,19254.0
2022-06-08 12:40:00,78.67,78.71,78.56,78.56,10896.0,73.6661,73.7035,73.5631,73.5631,10896.0
2022-06-08 12:45:00,78.55,78.66,78.43,78.66,10319.0,73.5537,73.6567,73.4413,73.6567,10319.0
2022-06-08 12:50:00,78.66,78.69,78.54,78.58,8925.0,73.6567,73.6848,73.5443,73.5818,8925.0
2022-06-08 12:55:00,78.55,78.59,78.44,78.57,10453.0,73.5537,73.5912,73.4507,73.5724,10453.0
2022-06-08 13:00:00,78.57,78.57,78.37,78.43,5992.0,73.5724,73.5724,73.3852,73.4413,5992.0
2022-06-08 13:05:00,78.42,78.78,78.42,78.78,15588.0,73.432,73.7691,73.432,73.7691,15588.0
2022-06-08 13:10:00,78.79,78.83,78.59,78.62,9775.0,73.7784,73.8159,73.5912,73.6193,9775.0
2022-06-08 13:15:00,78.6,78.61,78.5,78.5,7202.0,73.6005,73.6099,73.5069,73.5069,7202.0
2022-06-08 13:20:00,78.49,78.51,78.15,78.23,27000.0,73.4975,73.5162,73.1791,73.2541,27000.0
2022-06-08 13:25:00,78.26,78.43,78.21,78.23,12716.0,73.2821,73.4413,73.2353,73.2541,12716.0
2022-06-08 13:30:00,78.2,78.22,78.05,78.1,22403.0,73.226,73.2447,73.0855,73.1323,22403.0
2022-06-08 13:35:00,78.08,78.12,77.71,77.71,9186.0,73.1136,73.1511,72.7671,72.7671,9186.0
2022-06-08 13:40:00,77.68,78.05,77.68,78.01,10261.0,72.739,73.0855,72.739,73.0481,10261.0
2022-06-08 13:45:00,78.08,78.15,77.95,78.08,5893.0,73.1136,73.1791,72.9919,73.1136,5893.0
2022-06-08 13:50:00,78.1,78.15,77.93,77.99,8878.0,73.1323,73.1791,72.9731,73.0293,8878.0
2022-06-08 13:55:00,77.95,78.0,77.88,77.91,12686.0,72.9919,73.0387,72.9263,72.9544,12686.0
2022-06-08 14:00:00,77.92,77.95,77.85,77.87,6253.0,72.9638,72.9919,72.8982,72.917,6253.0
2022-06-08 14:05:00,77.88,77.92,77.82,77.92,6397.0,72.9263,72.9638,72.8701,72.9638,6397.0
2022-06-08 14:10:00,77.93,77.97,77.84,77.88,7847.0,72.9731,73.0106,72.8889,72.9263,7847.0
2022-06-08 14:15:00,77.91,77.91,77.68,77.7,4785.0,72.9544,72.9544,72.739,72.7578,4785.0
2022-06-08 14:20:00,77.68,77.72,77.62,77.63,9021.0,72.739,72.7765,72.6829,72.6922,9021.0
2022-06-08 14:25:00,77.61,77.65,77.36,77.43,8794.0,72.6735,72.7109,72.4394,72.5049,8794.0
2022-06-08 14:30:00,77.44,77.64,77.42,77.47,11816.0,72.5143,72.7016,72.4956,72.5424,11816.0
2022-06-08 14:35:00,77.46,77.46,77.27,77.34,10558.0,72.533,72.533,72.3551,72.4207,10558.0
2022-06-08 14:40:00,77.33,77.59,77.33,77.54,8294.0,72.4113,72.6548,72.4113,72.6079,8294.0
2022-06-08 14:45:00,77.54,77.59,77.48,77.52,7914.0,72.6079,72.6548,72.5518,72.5892,7914.0
2022-06-08 14:50:00,77.51,77.57,77.48,77.5,6225.0,72.5799,72.636,72.5518,72.5705,6225.0
2022-06-08 14:55:00,77.48,77.5,77.41,77.47,9321.0,72.5518,72.5705,72.4862,72.5424,9321.0
2022-06-08 15:00:00,77.44,77.66,77.35,77.66,41365.0,72.5143,72.7203,72.43,72.7203,41365.0
2022-06-08 15:05:00,77.64,77.7,77.57,77.63,8757.0,72.7016,72.7578,72.636,72.6922,8757.0
2022-06-08 15:10:00,77.61,77.89,77.59,77.81,7980.0,72.6735,72.9357,72.6548,72.8608,7980.0
2022-06-08 15:15:00,77.81,77.92,77.8,77.92,5352.0,72.8608,72.9638,72.8514,72.9638,5352.0
2022-06-08 15:20:00,77.95,78.09,77.94,78.05,7318.0,72.9919,73.123,72.9825,73.0855,7318.0
2022-06-08 15:25:00,78.06,78.06,77.91,77.95,15533.0,73.0949,73.0949,72.9544,72.9919,15533.0
2022-06-08 15:30:00,77.96,78.09,77.93,78.08,10977.0,73.0012,73.123,72.9731,73.1136,10977.0
2022-06-08 15:35:00,78.06,78.2,78.06,78.18,12544.0,73.0949,73.226,73.0949,73.2072,12544.0
2022-06-08 15:40:00,78.18,78.2,78.09,78.15,14948.0,73.2072,73.226,73.123,73.1791,14948.0
2022-06-08 15:45:00,78.16,78.16,77.8,77.81,27165.0,73.1885,73.1885,72.8514,72.8608,27165.0
2022-06-08 15:50:00,77.8,77.91,77.72,77.89,62334.0,72.8514,72.9544,72.7765,72.9357,62334.0
2022-06-08 15:55:00,77.89,78.02,77.75,77.76,88850.0,72.9357,73.0574,72.8046,72.814,88850.0
2022-06-09 09:30:00,77.58,77.63,76.87,77.12,19546.0,72.6454,72.6922,71.9806,72.2147,19546.0
2022-06-09 09:35:00,77.16,77.34,76.94,76.94,3515.0,72.2521,72.4207,72.0461,72.0461,3515.0
2022-06-09 09:40:00,77.03,77.09,76.6,76.7,6266.0,72.1304,72.1866,71.7277,71.8214,6266.0
2022-06-09 09:45:00,76.65,76.93,76.46,76.79,4519.0,71.7746,72.0367,71.5966,71.9057,4519.0
2022-06-09 09:50:00,76.84,77.25,76.84,77.14,2865.0,71.9525,72.3364,71.9525,72.2334,2865.0
2022-06-09 09:55:00,77.09,77.14,76.94,77.14,8487.0,72.1866,72.2334,72.0461,72.2334,8487.0
2022-06-09 10:00:00,77.17,77.47,77.17,77.27,10301.0,72.2615,72.5424,72.2615,72.3551,10301.0
2022-06-09 10:05:00,77.34,77.4,77.13,77.18,4385.0,72.4207,72.4769,72.224,72.2708,4385.0
2022-06-09 10:10:00,77.09,77.29,77.02,77.11,5184.0,72.1866,72.3738,72.121,72.2053,5184.0
2022-06-09 10:15:00,77.35,77.45,77.28,77.44,4481.0,72.43,72.5237,72.3645,72.5143,4481.0
2022-06-09 10:20:00,77.4,77.4,77.14,77.15,3457.0,72.4769,72.4769,72.2334,72.2428,3457.0
2022-06-09 10:25:00,77.08,77.14,77.01,77.09,5447.0,72.1772,72.2334,72.1117,72.1866,5447.0
2022-06-09 10:30:00,77.13,77.27,77.01,77.17,6980.0,72.224,72.3551,72.1117,72.2615,6980.0
2022-06-09 10:35:00,77.18,77.27,76.98,77.02,9769.0,72.2708,72.3551,72.0836,72.121,9769.0
2022-06-09 10:40:00,77.0,77.01,76.7,76.79,4547.0,72.1023,72.1117,71.8214,71.9057,4547.0
2022-06-09 10:45:00,76.84,76.88,76.61,76.66,8167.0,71.9525,71.9899,71.7371,71.7839,8167.0
2022-06-09 10:50:00,76.63,76.66,76.39,76.42,5851.0,71.7558,71.7839,71.5311,71.5592,5851.0
2022-06-09 10:55:00,76.43,76.6,76.38,76.55,12191.0,71.5685,71.7277,71.5217,71.6809,12191.0
2022-06-09 11:00:00,76.51,76.56,76.27,76.3,11274.0,71.6435,71.6903,71.4187,71.4468,11274.0
2022-06-09 11:05:00,76.25,76.42,76.23,76.42,9369.0,71.4,71.5592,71.3813,71.5592,9369.0
2022-06-09 11:10:00,76.43,76.59,76.4,76.45,7171.0,71.5685,71.7184,71.5405,71.5873,7171.0
2022-06-09 11:15:00,76.46,76.47,76.3,76.3,5490.0,71.5966,71.606,71.4468,71.4468,5490.0
2022-06-09 11:20:00,76.31,76.38,76.17,76.24,4035.0,71.4562,71.5217,71.3251,71.3906,4035.0
2022-06-09 11:25:00,76.2,76.23,76.1,76.12,3327.0,71.3532,71.3813,71.2595,71.2783,3327.0
2022-06-09 11:30:00,76.1,76.25,76.1,76.15,3453.0,71.2595,71.4,71.2595,71.3064,3453.0
2022-06-09 11:35:00,76.19,76.37,76.17,76.37,8196.0,71.3438,71.5124,71.3251,71.5124,8196.0
2022-06-09 11:40:00,76.34,76.62,76.32,76.49,4956.0,71.4843,71.7465,71.4655,71.6247,4956.0
2022-06-09 11:45:00,76.45,76.5,76.25,76.25,3965.0,71.5873,71.6341,71.4,71.4,3965.0
2022-06-09 11:50:00,76.22,76.38,76.16,76.38,4466.0,71.3719,71.5217,71.3157,71.5217,4466.0
2022-06-09 11:55:00,76.44,76.59,76.44,76.58,5397.0,71.5779,71.7184,71.5779,71.709,5397.0
2022-06-09 12:00:00,76.55,76.55,76.47,76.51,4600.0,71.6809,71.6809,71.606,71.6435,4600.0
2022-06-09 12:05:00,76.51,76.51,76.32,76.38,4193.0,71.6435,71.6435,71.4655,71.5217,4193.0
2022-06-09 12:10:00,76.31,76.34,76.16,76.23,4017.0,71.4562,71.4843,71.3157,71.3813,4017.0
2022-06-09 12:15:00,76.21,76.21,76.09,76.12,2759.0,71.3625,71.3625,71.2502,71.2783,2759.0
2022-06-09 12:20:00,76.16,76.32,76.12,76.31,5464.0,71.3157,71.4655,71.2783,71.4562,5464.0
2022-06-09 12:25:00,76.29,76.39,76.26,76.39,4071.0,71.4375,71.5311,71.4094,71.5311,4071.0
2022-06-09 12:30:00,76.37,76.4,76.19,76.26,8849.0,71.5124,71.5405,71.3438,71.4094,8849.0
2022-06-09 12:35:00,76.25,76.31,76.2,76.28,3840.0,71.4,71.4562,71.3532,71.4281,3840.0
2022-06-09 12:40:00,76.29,76.48,76.24,76.4,2216.0,71.4375,71.6154,71.3906,71.5405,2216.0
2022-06-09 12:45:00,76.44,76.44,76.31,76.35,3291.0,71.5779,71.5779,71.4562,71.4936,3291.0
2022-06-09 12:50:00,76.42,76.48,76.39,76.39,2605.0,71.5592,71.6154,71.5311,71.5311,2605.0
2022-06-09 12:55:00,76.4,76.56,76.37,76.56,2754.0,71.5405,71.6903,71.5124,71.6903,2754.0
2022-06-09 13:00:00,76.57,76.66,76.54,76.59,2321.0,71.6996,71.7839,71.6716,71.7184,2321.0
2022-06-09 13:05:00,76.59,76.65,76.51,76.55,3064.0,71.7184,71.7746,71.6435,71.6809,3064.0
2022-06-09 13:10:00,76.55,76.74,76.53,76.7,4132.0,71.6809,71.8588,71.6622,71.8214,4132.0
2022-06-09 13:15:00,76.66,76.68,76.57,76.65,9348.0,71.7839,71.8026,71.6996,71.7746,9348.0
2022-06-09 13:20:00,76.65,76.65,76.39,76.39,4663.0,71.7746,71.7746,71.5311,71.5311,4663.0
2022-06-09 13:25:00,76.36,76.39,76.27,76.34,3446.0,71.503,71.5311,71.4187,71.4843,3446.0
2022-06-09 13:30:00,76.29,76.29,76.18,76.21,3524.0,71.4375,71.4375,71.3345,71.3625,3524.0
2022-06-09 13:35:00,76.19,76.26,76.12,76.26,4036.0,71.3438,71.4094,71.2783,71.4094,4036.0
2022-06-09 13:40:00,76.27,76.3,76.08,76.09,4299.0,71.4187,71.4468,71.2408,71.2502,4299.0
2022-06-09 13:45:00,76.09,76.23,76.09,76.18,6213.0,71.2502,71.3813,71.2502,71.3345,6213.0
2022-06-09 13:50:00,76.19,76.38,76.17,76.38,5401.0,71.3438,71.5217,71.3251,71.5217,5401.0
2022-06-09 13:55:00,76.37,76.59,76.35,76.59,4389.0,71.5124,71.7184,71.4936,71.7184,4389.0
2022-06-09 14:00:00,76.55,76.55,76.29,76.35,14006.0,71.6809,71.6809,71.4375,71.4936,14006.0
2022-06-09 14:05:00,76.36,76.53,76.33,76.49,6443.0,71.503,71.6622,71.4749,71.6247,6443.0
2022-06-09 14:10:00,76.51,76.63,76.47,76.63,3100.0,71.6435,71.7558,71.606,71.7558,3100.0
2022-06-09 14:15:00,76.61,76.66,76.43,76.46,2468.0,71.7371,71.7839,71.5685,71.5966,2468.0
2022-06-09 14:20:00,76.47,76.5,76.29,76.31,7836.0,71.606,71.6341,71.4375,71.4562,7836.0
2022-06-09 14:25:00,76.31,76.45,76.28,76.42,7288.0,71.4562,71.5873,71.4281,71.5592,7288.0
2022-06-09 14:30:00,76.4,76.4,76.2,76.23,4665.0,71.5405,71.5405,71.3532,71.3813,4665.0
2022-06-09 14:35:00,76.23,76.3,76.13,76.19,3902.0,71.3813,71.4468,71.2876,71.3438,3902.0
2022-06-09 14:40:00,76.19,76.3,76.12,76.14,8498.0,71.3438,71.4468,71.2783,71.297,8498.0
2022-06-09 14:45:00,76.15,76.32,76.14,76.26,4932.0,71.3064,71.4655,71.297,71.4094,4932.0
2022-06-09 14:50:00,76.28,76.31,76.23,76.27,4371.0,71.4281,71.4562,71.3813,71.4187,4371.0
2022-06-09 14:55:00,76.2,76.29,76.05,76.06,9293.0,71.3532,71.4375,71.2127,71.2221,9293.0
2022-06-09 15:00:00,76.06,76.08,75.91,75.97,11694.0,71.2221,71.2408,71.0816,71.1378,11694.0
2022-06-09 15:05:00,75.95,76.02,75.92,75.98,11262.0,71.1191,71.1846,71.091,71.1472,11262.0
2022-06-09 15:10:00,75.97,75.99,75.9,75.9,10463.0,71.1378,71.1565,71.0723,71.0723,10463.0
2022-06-09 15:15:00,75.88,76.02,75.87,76.0,9883.0,71.0535,71.1846,71.0442,71.1659,9883.0
2022-06-09 15:20:00,76.01,76.04,75.85,75.96,5962.0,71.1753,71.2034,71.0254,71.1284,5962.0
2022-06-09 15:25:00,75.92,75.95,75.72,75.77,6702.0,71.091,71.1191,70.9037,70.9505,6702.0
2022-06-09 15:30:00,75.72,75.76,75.58,75.61,13091.0,70.9037,70.9412,70.7726,70.8007,13091.0
2022-06-09 15:35:00,75.6,75.74,75.6,75.68,15719.0,70.7913,70.9224,70.7913,70.8663,15719.0
2022-06-09 15:40:00,75.67,75.68,75.52,75.52,19767.0,70.8569,70.8663,70.7164,70.7164,19767.0
2022-06-09 15:45:00,75.5,75.51,75.21,75.28,31168.0,70.6977,70.7071,70.4261,70.4917,31168.0
2022-06-09 15:50:00,75.26,75.41,75.18,75.24,45670.0,70.473,70.6134,70.3981,70.4542,45670.0
2022-06-09 15:55:00,75.24,75.28,74.93,75.07,105422.0,70.4542,70.4917,70.164,70.2951,105422.0
2022-06-10 09:30:00,73.54,73.78,73.12,73.3,45192.0,68.8624,69.0871,68.4691,68.6376,45192.0
2022-06-10 09:35:00,73.28,73.71,73.27,73.63,5250.0,68.6189,69.0216,68.6095,68.9466,5250.0
2022-06-10 09:40:00,73.56,74.13,73.54,74.13,4544.0,68.8811,69.4148,68.8624,69.4148,4544.0
2022-06-10 09:45:00,74.13,74.13,73.67,73.83,6434.0,69.4148,69.4148,68.9841,69.1339,6434.0
2022-06-10 09:50:00,73.8,74.33,73.79,74.32,6464.0,69.1058,69.6021,69.0965,69.5928,6464.0
2022-06-10 09:55:00,74.3,74.68,74.29,74.66,5300.0,69.574,69.9299,69.5647,69.9111,5300.0
2022-06-10 10:00:00,74.65,74.66,74.02,74.21,8946.0,69.9018,69.9111,69.3118,69.4898,8946.0
2022-06-10 10:05:00,74.14,74.34,73.81,73.81,4005.0,69.4242,69.6115,69.1152,69.1152,4005.0
2022-06-10 10:10:00,73.78,73.83,73.53,73.7,7534.0,69.0871,69.1339,68.853,69.0122,7534.0
2022-06-10 10:15:00,73.69,73.77,73.39,73.42,4140.0,69.0028,69.0777,68.7219,68.75,4140.0
2022-06-10 10:20:00,73.36,73.45,73.22,73.24,5056.0,68.6938,68.7781,68.5627,68.5815,5056.0
2022-06-10 10:25:00,73.28,73.5,73.11,73.12,12152.0,68.6189,68.8249,68.4597,68.4691,12152.0
2022-06-10 10:30:00,73.1,73.27,73.05,73.12,18142.0,68.4504,68.6095,68.4035,68.4691,18142.0
2022-06-10 10:35:00,73.11,73.29,73.1,73.27,5760.0,68.4597,68.6283,68.4504,68.6095,5760.0
2022-06-10 10:40:00,73.25,73.27,72.86,73.07,9420.0,68.5908,68.6095,68.2256,68.4223,9420.0
2022-06-10 10:45:00,73.03,73.09,72.83,73.05,12794.0,68.3848,68.441,68.1975,68.4035,12794.0
2022-06-10 10:50:00,73.05,73.19,73.05,73.09,7031.0,68.4035,68.5346,68.4035,68.441,7031.0
2022-06-10 10:55:00,73.09,73.13,72.87,72.88,6511.0,68.441,68.4785,68.235,68.2444,6511.0
2022-06-10 11:00:00,72.83,72.86,72.52,72.52,14117.0,68.1975,68.2256,67.9073,67.9073,14117.0
2022-06-10 11:05:00,72.52,72.68,72.48,72.59,8076.0,67.9073,68.0571,67.8698,67.9728,8076.0
2022-06-10 11:10:00,72.58,72.76,72.47,72.72,13455.0,67.9634,68.132,67.8604,68.0945,13455.0
2022-06-10 11:15:00,72.66,72.87,72.66,72.85,16791.0,68.0383,68.235,68.0383,68.2163,16791.0
2022-06-10 11:20:00,72.88,73.07,72.86,72.92,12013.0,68.2444,68.4223,68.2256,68.2818,12013.0
2022-06-10 11:25:00,72.91,73.01,72.79,72.87,10217.0,68.2724,68.3661,68.1601,68.235,10217.0
2022-06-10 11:30:00,72.84,72.98,72.53,72.6,6017.0,68.2069,68.338,67.9166,67.9822,6017.0
2022-06-10 11:35:00,72.55,72.55,72.27,72.27,7350.0,67.9353,67.9353,67.6732,67.6732,7350.0
2022-06-10 11:40:00,72.34,72.71,72.27,72.71,6370.0,67.7387,68.0852,67.6732,68.0852,6370.0
2022-06-10 11:45:00,72.74,72.82,72.55,72.55,9444.0,68.1133,68.1882,67.9353,67.9353,9444.0
2022-06-10 11:50:00,72.53,72.59,72.41,72.5,4650.0,67.9166,67.9728,67.8042,67.8885,4650.0
2022-06-10 11:55:00,72.47,72.62,72.37,72.56,6998.0,67.8604,68.0009,67.7668,67.9447,6998.0
2022-06-10 12:00:00,72.59,72.67,72.48,72.48,5494.0,67.9728,68.0477,67.8698,67.8698,5494.0
2022-06-10 12:05:00,72.47,72.67,72.46,72.67,6964.0,67.8604,68.0477,67.8511,68.0477,6964.0
2022-06-10 12:10:00,72.65,72.65,72.35,72.37,2631.0,68.029,68.029,67.7481,67.7668,2631.0
2022-06-10 12:15:00,72.35,72.47,72.24,72.45,7414.0,67.7481,67.8604,67.6451,67.8417,7414.0
2022-06-10 12:20:00,72.46,72.59,72.41,72.43,10964.0,67.8511,67.9728,67.8042,67.823,10964.0
2022-06-10 12:25:00,72.41,72.44,72.3,72.38,5884.0,67.8042,67.8323,67.7012,67.7762,5884.0
2022-06-10 12:30:00,72.4,72.4,72.22,72.25,4237.0,67.7949,67.7949,67.6263,67.6544,4237.0
2022-06-10 12:35:00,72.27,72.31,72.12,72.14,10369.0,67.6732,67.7106,67.5327,67.5514,10369.0
2022-06-10 12:40:00,72.13,72.35,72.09,72.32,10218.0,67.5421,67.7481,67.5046,67.72,10218.0
2022-06-10 12:45:00,72.32,72.37,72.21,72.36,4800.0,67.72,67.7668,67.617,67.7574,4800.0
2022-06-10 12:50:00,72.34,72.35,72.17,72.19,5392.0,67.7387,67.7481,67.5795,67.5982,5392.0
2022-06-10 12:55:00,72.11,72.21,72.02,72.2,5463.0,67.5233,67.617,67.4391,67.6076,5463.0
2022-06-10 13:00:00,72.19,72.19,71.92,72.03,5048.0,67.5982,67.5982,67.3454,67.4484,5048.0
2022-06-10 13:05:00,72.04,72.19,71.96,72.19,4848.0,67.4578,67.5982,67.3829,67.5982,4848.0
2022-06-10 13:10:00,72.18,72.33,72.15,72.29,5352.0,67.5889,67.7293,67.5608,67.6919,5352.0
2022-06-10 13:15:00,72.27,72.27,72.07,72.24,4074.0,67.6732,67.6732,67.4859,67.6451,4074.0
2022-06-10 13:20:00,72.21,72.25,72.12,72.15,3384.0,67.617,67.6544,67.5327,67.5608,3384.0
2022-06-10 13:25:00,72.15,72.39,72.13,72.39,6071.0,67.5608,67.7855,67.5421,67.7855,6071.0
2022-06-10 13:30:00,72.35,72.38,72.22,72.37,7375.0,67.7481,67.7762,67.6263,67.7668,7375.0
2022-06-10 13:35:00,72.36,72.6,72.36,72.59,3775.0,67.7574,67.9822,67.7574,67.9728,3775.0
2022-06-10 13:40:00,72.6,72.6,72.43,72.48,5079.0,67.9822,67.9822,67.823,67.8698,5079.0
2022-06-10 13:45:00,72.45,72.58,72.41,72.48,4646.0,67.8417,67.9634,67.8042,67.8698,4646.0
2022-06-10 13:50:00,72.52,72.53,72.36,72.38,5902.0,67.9073,67.9166,67.7574,67.7762,5902.0
2022-06-10 13:55:00,72.38,72.43,72.28,72.35,8498.0,67.7762,67.823,67.6825,67.7481,8498.0
2022-06-10 14:00:00,72.37,72.37,72.25,72.3,10215.0,67.7668,67.7668,67.6544,67.7012,10215.0
2022-06-10 14:05:00,72.31,72.51,72.29,72.51,17058.0,67.7106,67.8979,67.6919,67.8979,17058.0
2022-06-10 14:10:00,72.53,72.57,72.41,72.51,7751.0,67.9166,67.9541,67.8042,67.8979,7751.0
2022-06-10 14:15:00,72.51,72.73,72.45,72.69,6077.0,67.8979,68.1039,67.8417,68.0664,6077.0
2022-06-10 14:20:00,72.7,72.81,72.7,72.75,6352.0,68.0758,68.1788,68.0758,68.1226,6352.0
2022-06-10 14:25:00,72.78,72.89,72.63,72.64,9958.0,68.1507,68.2537,68.0103,68.0196,9958.0
2022-06-10 14:30:00,72.62,72.69,72.55,72.66,13799.0,68.0009,68.0664,67.9353,68.0383,13799.0
2022-06-10 14:35:00,72.66,72.66,72.52,72.53,5451.0,68.0383,68.0383,67.9073,67.9166,5451.0
2022-06-10 14:40:00,72.53,72.56,72.46,72.54,4568.0,67.9166,67.9447,67.8511,67.926,4568.0
2022-06-10 14:45:00,72.57,72.83,72.57,72.83,6852.0,67.9541,68.1975,67.9541,68.1975,6852.0
2022-06-10 14:50:00,72.81,72.86,72.73,72.78,4752.0,68.1788,68.2256,68.1039,68.1507,4752.0
2022-06-10 14:55:00,72.8,73.16,72.78,73.12,28743.0,68.1694,68.5065,68.1507,68.4691,28743.0
2022-06-10 15:00:00,73.12,73.27,73.01,73.05,9625.0,68.4691,68.6095,68.3661,68.4035,9625.0
2022-06-10 15:05:00,73.04,73.26,72.99,73.19,10059.0,68.3942,68.6002,68.3474,68.5346,10059.0
2022-06-10 15:10:00,73.18,73.45,73.18,73.41,6277.0,68.5253,68.7781,68.5253,68.7406,6277.0
2022-06-10 15:15:00,73.39,73.5,73.34,73.38,10801.0,68.7219,68.8249,68.6751,68.7125,10801.0
2022-06-10 15:20:00,73.38,73.38,73.11,73.31,6783.0,68.7125,68.7125,68.4597,68.647,6783.0
2022-06-10 15:25:00,73.34,73.53,73.32,73.32,11184.0,68.6751,68.853,68.6564,68.6564,11184.0
2022-06-10 15:30:00,73.26,73.27,73.1,73.15,14876.0,68.6002,68.6095,68.4504,68.4972,14876.0
2022-06-10 15:35:00,73.13,73.31,73.09,73.27,16327.0,68.4785,68.647,68.441,68.6095,16327.0
2022-06-10 15:40:00,73.28,73.37,73.03,73.06,17017.0,68.6189,68.7032,68.3848,68.4129,17017.0
2022-06-10 15:45:00,73.08,73.08,72.7,72.73,33086.0,68.4316,68.4316,68.0758,68.1039,33086.0
2022-06-10 15:50:00,72.69,72.85,72.62,72.72,36252.0,68.0664,68.2163,68.0009,68.0945,36252.0
2022-06-10 15:55:00,72.71,72.77,72.4,72.42,59613.0,68.0852,68.1413,67.7949,67.8136,59613.0
2022-06-13 09:30:00,70.0,70.46,69.94,70.14,38678.0,65.5475,65.9783,65.4914,65.6786,38678.0
2022-06-13 09:35:00,70.08,70.08,69.36,69.37,32889.0,65.6225,65.6225,64.9482,64.9576,32889.0
2022-06-13 09:40:00,69.36,69.36,68.67,68.82,15798.0,64.9482,64.9482,64.3021,64.4426,15798.0
2022-06-13 09:45:00,68.81,69.21,68.81,69.05,16137.0,64.4332,64.8078,64.4332,64.658,16137.0
2022-06-13 09:50:00,69.04,69.14,68.87,68.95,18197.0,64.6486,64.7422,64.4894,64.5643,18197.0
2022-06-13 09:55:00,69.0,69.09,68.8,68.86,16206.0,64.6111,64.6954,64.4239,64.4801,16206.0
2022-06-13 10:00:00,68.89,69.05,68.73,68.92,15817.0,64.5081,64.658,64.3583,64.5362,15817.0
2022-06-13 10:05:00,68.92,69.49,68.87,69.29,26490.0,64.5362,65.07,64.4894,64.8827,26490.0
2022-06-13 10:10:00,69.27,69.4,68.95,69.02,26006.0,64.864,64.9857,64.5643,64.6299,26006.0
2022-06-13 10:15:00,68.96,69.0,68.53,68.54,35468.0,64.5737,64.6111,64.171,64.1804,35468.0
2022-06-13 10:20:00,68.45,69.0,68.39,68.5,99869.0,64.0961,64.6111,64.0399,64.1429,99869.0
2022-06-13 10:25:00,68.51,68.7,68.26,68.45,46113.0,64.1523,64.3302,63.9182,64.0961,46113.0
2022-06-13 10:30:00,68.41,68.41,68.15,68.25,14099.0,64.0587,64.0587,63.8152,63.9089,14099.0
2022-06-13 10:35:00,68.23,68.37,68.09,68.25,8548.0,63.8901,64.0212,63.759,63.9089,8548.0
2022-06-13 10:40:00,68.22,68.22,67.63,67.77,15232.0,63.8808,63.8808,63.3283,63.4594,15232.0
2022-06-13 10:45:00,67.72,67.75,67.4,67.4,12531.0,63.4126,63.4407,63.1129,63.1129,12531.0
2022-06-13 10:50:00,67.41,67.69,67.23,67.68,17230.0,63.1223,63.3845,62.9537,63.3751,17230.0
2022-06-13 10:55:00,67.68,67.82,67.57,67.58,12642.0,63.3751,63.5062,63.2721,63.2815,12642.0
2022-06-13 11:00:00,67.56,67.7,67.43,67.51,12170.0,63.2627,63.3938,63.141,63.2159,12170.0
2022-06-13 11:05:00,67.6,67.61,67.39,67.42,8366.0,63.3002,63.3096,63.1036,63.1316,8366.0
2022-06-13 11:10:00,67.38,67.63,67.34,67.62,8390.0,63.0942,63.3283,63.0567,63.3189,8390.0
2022-06-13 11:15:00,67.64,68.25,67.62,68.25,5988.0,63.3377,63.9089,63.3189,63.9089,5988.0
2022-06-13 11:20:00,68.24,68.59,68.22,68.5,33875.0,63.8995,64.2272,63.8808,64.1429,33875.0
2022-06-13 11:25:00,68.52,68.62,68.39,68.45,3462.0,64.1617,64.2553,64.0399,64.0961,3462.0
2022-06-13 11:30:00,68.5,68.55,68.27,68.33,8892.0,64.1429,64.1898,63.9276,63.9838,8892.0
2022-06-13 11:35:00,68.3,68.5,68.21,68.47,9850.0,63.9557,64.1429,63.8714,64.1149,9850.0
2022-06-13 11:40:00,68.52,68.86,68.47,68.86,11263.0,64.1617,64.4801,64.1149,64.4801,11263.0
2022-06-13 11:45:00,68.87,69.11,68.79,69.11,10001.0,64.4894,64.7141,64.4145,64.7141,10001.0
2022-06-13 11:50:00,69.21,69.24,68.76,68.79,9128.0,64.8078,64.8359,64.3864,64.4145,9128.0
2022-06-13 11:55:00,68.82,69.13,68.82,69.07,8493.0,64.4426,64.7329,64.4426,64.6767,8493.0
2022-06-13 12:00:00,69.05,69.09,68.84,68.84,6369.0,64.658,64.6954,64.4613,64.4613,6369.0
2022-06-13 12:05:00,68.84,69.08,68.84,68.94,28890.0,64.4613,64.6861,64.4613,64.555,28890.0
2022-06-13 12:10:00,68.82,69.01,68.82,69.01,14400.0,64.4426,64.6205,64.4426,64.6205,14400.0
2022-06-13 12:15:00,69.0,69.11,68.9,69.1,10807.0,64.6111,64.7141,64.5175,64.7048,10807.0
2022-06-13 12:20:00,69.16,69.22,68.95,69.02,6883.0,64.761,64.8172,64.5643,64.6299,6883.0
2022-06-13 12:25:00,69.07,69.18,68.99,69.06,4252.0,64.6767,64.7797,64.6018,64.6673,4252.0
2022-06-13 12:30:00,68.98,69.46,68.93,69.4,5196.0,64.5924,65.0419,64.5456,64.9857,5196.0
2022-06-13 12:35:00,69.48,69.59,69.39,69.43,8129.0,65.0606,65.1636,64.9763,65.0138,8129.0
2022-06-13 12:40:00,69.36,69.37,68.9,68.91,9647.0,64.9482,64.9576,64.5175,64.5269,9647.0
2022-06-13 12:45:00,68.9,68.93,68.66,68.66,11766.0,64.5175,64.5456,64.2928,64.2928,11766.0
2022-06-13 12:50:00,68.62,68.9,68.62,68.66,7989.0,64.2553,64.5175,64.2553,64.2928,7989.0
2022-06-13 12:55:00,68.64,68.73,68.49,68.49,8920.0,64.274,64.3583,64.1336,64.1336,8920.0
2022-06-13 13:00:00,68.55,68.57,68.43,68.45,12746.0,64.1898,64.2085,64.0774,64.0961,12746.0
2022-06-13 13:05:00,68.42,68.62,68.41,68.62,4615.0,64.068,64.2553,64.0587,64.2553,4615.0
2022-06-13 13:10:00,68.61,68.61,68.37,68.46,8915.0,64.246,64.246,64.0212,64.1055,8915.0
2022-06-13 13:15:00,68.48,68.48,68.33,68.33,6932.0,64.1242,64.1242,63.9838,63.9838,6932.0
2022-06-13 13:20:00,68.35,68.47,68.24,68.36,23687.0,64.0025,64.1149,63.8995,64.0119,23687.0
2022-06-13 13:25:00,68.38,68.38,68.22,68.25,8204.0,64.0306,64.0306,63.8808,63.9089,8204.0
2022-06-13 13:30:00,68.24,68.33,68.13,68.28,9478.0,63.8995,63.9838,63.7965,63.9369,9478.0
2022-06-13 13:35:00,68.27,68.5,68.24,68.48,12219.0,63.9276,64.1429,63.8995,64.1242,12219.0
2022-06-13 13:40:00,68.5,68.83,68.48,68.81,8305.0,64.1429,64.452,64.1242,64.4332,8305.0
2022-06-13 13:45:00,68.81,69.01,68.77,68.96,7595.0,64.4332,64.6205,64.3958,64.5737,7595.0
2022-06-13 13:50:00,68.95,68.99,68.73,68.81,7987.0,64.5643,64.6018,64.3583,64.4332,7987.0
2022-06-13 13:55:00,68.84,68.95,68.83,68.9,7017.0,64.4613,64.5643,64.452,64.5175,7017.0
2022-06-13 14:00:00,68.88,68.9,68.58,68.66,5995.0,64.4988,64.5175,64.2179,64.2928,5995.0
2022-06-13 14:05:00,68.64,68.65,68.5,68.54,5762.0,64.274,64.2834,64.1429,64.1804,5762.0
2022-06-13 14:10:00,68.5,68.61,68.43,68.47,9115.0,64.1429,64.246,64.0774,64.1149,9115.0
2022-06-13 14:15:00,68.44,68.64,68.43,68.64,11549.0,64.0868,64.274,64.0774,64.274,11549.0
2022-06-13 14:20:00,68.66,68.74,68.57,68.59,8715.0,64.2928,64.3677,64.2085,64.2272,8715.0
2022-06-13 14:25:00,68.58,68.63,68.45,68.6,14092.0,64.2179,64.2647,64.0961,64.2366,14092.0
2022-06-13 14:30:00,68.52,68.56,68.29,68.46,9446.0,64.1617,64.1991,63.9463,64.1055,9446.0
2022-06-13 14:35:00,68.51,68.83,68.45,68.76,8262.0,64.1523,64.452,64.0961,64.3864,8262.0
2022-06-13 14:40:00,68.74,68.96,68.7,68.81,5068.0,64.3677,64.5737,64.3302,64.4332,5068.0
2022-06-13 14:45:00,68.8,68.86,68.66,68.73,7762.0,64.4239,64.4801,64.2928,64.3583,7762.0
2022-06-13 14:50:00,68.74,68.74,68.53,68.6,20743.0,64.3677,64.3677,64.171,64.2366,20743.0
2022-06-13 14:55:00,68.61,68.61,68.34,68.37,21931.0,64.246,64.246,63.9931,64.0212,21931.0
2022-06-13 15:00:00,68.32,68.41,68.16,68.35,24567.0,63.9744,64.0587,63.8246,64.0025,24567.0
2022-06-13 15:05:00,68.37,68.39,68.09,68.17,9912.0,64.0212,64.0399,63.759,63.8339,9912.0
2022-06-13 15:10:00,68.17,68.22,68.01,68.06,17485.0,63.8339,63.8808,63.6841,63.7309,17485.0
2022-06-13 15:15:00,68.06,68.4,67.9,68.02,25178.0,63.7309,64.0493,63.5811,63.6935,25178.0
2022-06-13 15:20:00,68.01,68.12,67.81,67.85,22092.0,63.6841,63.7871,63.4968,63.5343,22092.0
2022-06-13 15:25:00,67.86,67.88,67.62,67.63,26906.0,63.5437,63.5624,63.3189,63.3283,26906.0
2022-06-13 15:30:00,67.63,67.64,67.49,67.55,25011.0,63.3283,63.3377,63.1972,63.2534,25011.0
2022-06-13 15:35:00,67.59,67.78,67.46,67.55,29031.0,63.2908,63.4687,63.1691,63.2534,29031.0
2022-06-13 15:40:00,67.54,67.55,67.23,67.28,47091.0,63.244,63.2534,62.9537,63.0005,47091.0
2022-06-13 15:45:00,67.26,67.52,67.23,67.5,45901.0,62.9818,63.2253,62.9537,63.2066,45901.0
2022-06-13 15:50:00,67.49,67.53,67.19,67.48,63613.0,63.1972,63.2346,62.9163,63.1878,63613.0
2022-06-13 15:55:00,67.47,67.64,67.43,67.55,102318.0,63.1785,63.3377,63.141,63.2534,102318.0
2022-06-14 09:30:00,68.92,69.47,68.55,68.81,52640.0,64.5362,65.0513,64.1898,64.4332,52640.0
2022-06-14 09:35:00,68.76,68.76,68.16,68.49,19134.0,64.3864,64.3864,63.8246,64.1336,19134.0
2022-06-14 09:40:00,68.44,68.53,68.21,68.44,22277.0,64.0868,64.171,63.8714,64.0868,22277.0
2022-06-14 09:45:00,68.49,69.13,68.26,68.84,51851.0,64.1336,64.7329,63.9182,64.4613,51851.0
2022-06-14 09:50:00,68.78,69.08,68.6,69.08,9221.0,64.4051,64.6861,64.2366,64.6861,9221.0
2022-06-14 09:55:00,69.23,69.46,69.04,69.25,11566.0,64.8265,65.0419,64.6486,64.8452,11566.0
2022-06-14 10:00:00,69.21,69.38,69.07,69.26,27029.0,64.8078,64.967,64.6767,64.8546,27029.0
2022-06-14 10:05:00,69.26,69.59,69.24,69.3,6836.0,64.8546,65.1636,64.8359,64.8921,6836.0
2022-06-14 10:10:00,69.23,69.26,68.92,68.99,11066.0,64.8265,64.8546,64.5362,64.6018,11066.0
2022-06-14 10:15:00,68.98,69.01,68.68,68.72,8307.0,64.5924,64.6205,64.3115,64.349,8307.0
2022-06-14 10:20:00,68.69,68.81,68.47,68.56,11020.0,64.3209,64.4332,64.1149,64.1991,11020.0
2022-06-14 10:25:00,68.49,68.64,68.37,68.48,62232.0,64.1336,64.274,64.0212,64.1242,62232.0
2022-06-14 10:30:00,68.49,68.65,68.3,68.44,13708.0,64.1336,64.2834,63.9557,64.0868,13708.0
2022-06-14 10:35:00,68.43,68.53,68.32,68.34,29936.0,64.0774,64.171,63.9744,63.9931,29936.0
2022-06-14 10:40:00,68.44,68.44,68.0,68.11,21817.0,64.0868,64.0868,63.6748,63.7778,21817.0
2022-06-14 10:45:00,68.13,68.4,68.02,68.38,43890.0,63.7965,64.0493,63.6935,64.0306,43890.0
2022-06-14 10:50:00,68.38,68.72,68.37,68.5,20160.0,64.0306,64.349,64.0212,64.1429,20160.0
2022-06-14 10:55:00,68.5,68.94,68.45,68.77,18313.0,64.1429,64.555,64.0961,64.3958,18313.0
2022-06-14 11:00:00,68.77,69.09,68.76,69.03,11232.0,64.3958,64.6954,64.3864,64.6392,11232.0
2022-06-14 11:05:00,69.05,69.05,68.65,68.65,19822.0,64.658,64.658,64.2834,64.2834,19822.0
2022-06-14 11:10:00,68.63,68.69,68.52,68.6,11214.0,64.2647,64.3209,64.1617,64.2366,11214.0
2022-06-14 11:15:00,68.63,68.67,68.35,68.39,14151.0,64.2647,64.3021,64.0025,64.0399,14151.0
2022-06-14 11:20:00,68.37,68.54,68.33,68.53,8055.0,64.0212,64.1804,63.9838,64.171,8055.0
2022-06-14 11:25:00,68.52,68.78,68.5,68.5,8490.0,64.1617,64.4051,64.1429,64.1429,8490.0
2022-06-14 11:30:00,68.48,68.53,68.26,68.48,5517.0,64.1242,64.171,63.9182,64.1242,5517.0
2022-06-14 11:35:00,68.49,68.56,68.31,68.43,5868.0,64.1336,64.1991,63.965,64.0774,5868.0
2022-06-14 11:40:00,68.35,68.57,68.26,68.57,11274.0,64.0025,64.2085,63.9182,64.2085,11274.0
2022-06-14 11:45:00,68.57,68.57,68.23,68.25,9023.0,64.2085,64.2085,63.8901,63.9089,9023.0
2022-06-14 11:50:00,68.26,68.36,68.12,68.26,11578.0,63.9182,64.0119,63.7871,63.9182,11578.0
2022-06-14 11:55:00,68.28,68.5,68.28,68.5,8976.0,63.9369,64.1429,63.9369,64.1429,8976.0
2022-06-14 12:00:00,68.45,68.45,68.13,68.31,7712.0,64.0961,64.0961,63.7965,63.965,7712.0
2022-06-14 12:05:00,68.27,68.27,67.95,68.03,30288.0,63.9276,63.9276,63.6279,63.7028,30288.0
2022-06-14 12:10:00,68.04,68.07,67.89,67.91,10418.0,63.7122,63.7403,63.5717,63.5905,10418.0
2022-06-14 12:15:00,67.91,68.06,67.84,68.03,42976.0,63.5905,63.7309,63.5249,63.7028,42976.0
2022-06-14 12:20:00,68.03,68.14,67.93,67.99,17443.0,63.7028,63.8058,63.6092,63.6654,17443.0
2022-06-14 12:25:00,68.05,68.09,67.88,67.9,5315.0,63.7216,63.759,63.5624,63.5811,5315.0
2022-06-14 12:30:00,67.86,67.91,67.73,67.83,7605.0,63.5437,63.5905,63.4219,63.5156,7605.0
2022-06-14 12:35:00,67.77,67.83,67.63,67.69,5275.0,63.4594,63.5156,63.3283,63.3845,5275.0
2022-06-14 12:40:00,67.61,67.74,67.61,67.64,5334.0,63.3096,63.4313,63.3096,63.3377,5334.0
2022-06-14 12:45:00,67.63,67.65,67.51,67.55,7023.0,63.3283,63.347,63.2159,63.2534,7023.0
2022-06-14 12:50:00,67.52,67.78,67.44,67.69,6190.0,63.2253,63.4687,63.1504,63.3845,6190.0
2022-06-14 12:55:00,67.75,67.88,67.75,67.8,4830.0,63.4407,63.5624,63.4407,63.4875,4830.0
2022-06-14 13:00:00,67.81,67.9,67.61,67.65,6775.0,63.4968,63.5811,63.3096,63.347,6775.0
2022-06-14 13:05:00,67.65,67.75,67.61,67.72,8569.0,63.347,63.4407,63.3096,63.4126,8569.0
2022-06-14 13:10:00,67.69,67.69,67.46,67.47,9890.0,63.3845,63.3845,63.1691,63.1785,9890.0
2022-06-14 13:15:00,67.5,67.79,67.44,67.66,12505.0,63.2066,63.4781,63.1504,63.3564,12505.0
2022-06-14 13:20:00,67.67,67.8,67.61,67.61,11113.0,63.3657,63.4875,63.3096,63.3096,11113.0
2022-06-14 13:25:00,67.56,67.59,67.31,67.32,6158.0,63.2627,63.2908,63.0286,63.038,6158.0
2022-06-14 13:30:00,67.29,67.32,67.06,67.06,7607.0,63.0099,63.038,62.7945,62.7945,7607.0
2022-06-14 13:35:00,67.06,67.19,66.97,67.0,10162.0,62.7945,62.9163,62.7103,62.7384,10162.0
2022-06-14 13:40:00,66.98,66.99,66.76,66.83,11686.0,62.7196,62.729,62.5136,62.5792,11686.0
2022-06-14 13:45:00,66.86,66.89,66.7,66.74,10119.0,62.6073,62.6354,62.4574,62.4949,10119.0
2022-06-14 13:50:00,66.74,66.9,66.71,66.86,10188.0,62.4949,62.6447,62.4668,62.6073,10188.0
2022-06-14 13:55:00,66.84,67.13,66.83,66.96,22194.0,62.5885,62.8601,62.5792,62.7009,22194.0
2022-06-14 14:00:00,66.96,67.18,66.96,67.15,12335.0,62.7009,62.9069,62.7009,62.8788,12335.0
2022-06-14 14:05:00,67.15,67.36,67.1,67.22,10882.0,62.8788,63.0755,62.832,62.9444,10882.0
2022-06-14 14:10:00,67.23,67.25,66.9,66.9,9274.0,62.9537,62.9725,62.6447,62.6447,9274.0
2022-06-14 14:15:00,66.95,67.01,66.88,66.98,10324.0,62.6915,62.7477,62.626,62.7196,10324.0
2022-06-14 14:20:00,66.99,67.15,66.83,66.83,20387.0,62.729,62.8788,62.5792,62.5792,20387.0
2022-06-14 14:25:00,66.77,66.88,66.74,66.78,11900.0,62.523,62.626,62.4949,62.5324,11900.0
2022-06-14 14:30:00,66.77,66.77,66.47,66.72,12764.0,62.523,62.523,62.2421,62.4762,12764.0
2022-06-14 14:35:00,66.72,66.75,66.57,66.72,8824.0,62.4762,62.5043,62.3357,62.4762,8824.0
2022-06-14 14:40:00,66.72,66.72,66.39,66.4,5342.0,62.4762,62.4762,62.1672,62.1765,5342.0
2022-06-14 14:45:00,66.39,66.46,66.14,66.21,11872.0,62.1672,62.2327,61.9331,61.9986,11872.0
2022-06-14 14:50:00,66.16,66.33,66.07,66.11,14885.0,61.9518,62.111,61.8675,61.905,14885.0
2022-06-14 14:55:00,66.08,66.15,66.01,66.11,23944.0,61.8769,61.9424,61.8113,61.905,23944.0
2022-06-14 15:00:00,66.1,66.23,66.09,66.19,23678.0,61.8956,62.0173,61.8862,61.9799,23678.0
2022-06-14 15:05:00,66.16,66.17,65.91,65.97,13849.0,61.9518,61.9612,61.7177,61.7739,13849.0
2022-06-14 15:10:00,65.96,65.98,65.63,65.66,12366.0,61.7645,61.7832,61.4555,61.4836,12366.0
2022-06-14 15:15:00,65.65,65.74,65.33,65.44,29409.0,61.4742,61.5585,61.1746,61.2776,29409.0
2022-06-14 15:20:00,65.47,65.52,65.36,65.39,24585.0,61.3057,61.3525,61.2027,61.2308,24585.0
2022-06-14 15:25:00,65.36,65.69,65.36,65.64,41090.0,61.2027,61.5117,61.2027,61.4649,41090.0
2022-06-14 15:30:00,65.64,65.91,65.61,65.8,53524.0,61.4649,61.7177,61.4368,61.6147,53524.0
2022-06-14 15:35:00,65.77,66.12,65.77,66.04,48875.0,61.5866,61.9143,61.5866,61.8394,48875.0
2022-06-14 15:40:00,66.04,66.3,66.01,66.13,42200.0,61.8394,62.0829,61.8113,61.9237,42200.0
2022-06-14 15:45:00,66.12,66.45,66.08,66.44,72034.0,61.9143,62.2233,61.8769,62.214,72034.0
2022-06-14 15:50:00,66.45,66.46,66.2,66.28,79829.0,62.2233,62.2327,61.9892,62.0642,79829.0
2022-06-14 15:55:00,66.27,66.35,66.15,66.3,93646.0,62.0548,62.1297,61.9424,62.0829,93646.0
2022-06-15 09:30:00,66.51,66.67,66.2,66.55,15131.0,62.2795,62.4293,61.9892,62.317,15131.0
2022-06-15 09:35:00,66.58,66.73,66.36,66.49,5901.0,62.3451,62.4855,62.1391,62.2608,5901.0
2022-06-15 09:40:00,66.32,66.5,66.21,66.32,8418.0,62.1016,62.2702,61.9986,62.1016,8418.0
2022-06-15 09:45:00,66.4,66.8,66.4,66.66,12443.0,62.1765,62.5511,62.1765,62.42,12443.0
2022-06-15 09:50:00,66.7,66.85,66.61,66.75,11214.0,62.4574,62.5979,62.3732,62.5043,11214.0
2022-06-15 09:55:00,66.72,67.16,66.72,67.14,15947.0,62.4762,62.8882,62.4762,62.8695,15947.0
2022-06-15 10:00:00,67.14,67.4,67.08,67.38,37585.0,62.8695,63.1129,62.8133,63.0942,37585.0
2022-06-15 10:05:00,67.37,67.59,67.04,67.09,34786.0,63.0848,63.2908,62.7758,62.8226,34786.0
2022-06-15 10:10:00,67.06,67.2,66.99,67.05,21137.0,62.7945,62.9256,62.729,62.7852,21137.0
2022-06-15 10:15:00,67.0,67.11,66.97,66.98,14958.0,62.7384,62.8414,62.7103,62.7196,14958.0
2022-06-15 10:20:00,66.99,67.13,66.97,67.12,12097.0,62.729,62.8601,62.7103,62.8507,12097.0
2022-06-15 10:25:00,67.14,67.32,67.1,67.22,31378.0,62.8695,63.038,62.832,62.9444,31378.0
2022-06-15 10:30:00,67.15,67.16,66.86,67.1,14213.0,62.8788,62.8882,62.6073,62.832,14213.0
2022-06-15 10:35:00,67.13,67.2,66.92,67.05,14266.0,62.8601,62.9256,62.6634,62.7852,14266.0
2022-06-15 10:40:00,67.05,67.05,66.8,66.94,13927.0,62.7852,62.7852,62.5511,62.6822,13927.0
2022-06-15 10:45:00,66.91,66.98,66.65,66.67,18678.0,62.6541,62.7196,62.4106,62.4293,18678.0
2022-06-15 10:50:00,66.71,66.74,66.43,66.5,19538.0,62.4668,62.4949,62.2046,62.2702,19538.0
2022-06-15 10:55:00,66.58,66.7,66.41,66.62,17153.0,62.3451,62.4574,62.1859,62.3825,17153.0
2022-06-15 11:00:00,66.68,66.7,66.32,66.38,45379.0,62.4387,62.4574,62.1016,62.1578,45379.0
2022-06-15 11:05:00,66.36,66.53,66.27,66.4,10308.0,62.1391,62.2983,62.0548,62.1765,10308.0
2022-06-15 11:10:00,66.38,66.52,66.36,66.49,8673.0,62.1578,62.2889,62.1391,62.2608,8673.0
2022-06-15 11:15:00,66.48,66.66,66.45,66.55,14710.0,62.2514,62.42,62.2233,62.317,14710.0
2022-06-15 11:20:00,66.57,66.63,66.41,66.63,15662.0,62.3357,62.3919,62.1859,62.3919,15662.0
2022-06-15 11:25:00,66.61,66.67,66.59,66.6,4376.0,62.3732,62.4293,62.3544,62.3638,4376.0
2022-06-15 11:30:00,66.58,66.63,66.46,66.56,8286.0,62.3451,62.3919,62.2327,62.3263,8286.0
2022-06-15 11:35:00,66.55,66.67,66.45,66.65,10396.0,62.317,62.4293,62.2233,62.4106,10396.0
2022-06-15 11:40:00,66.64,66.82,66.61,66.77,6577.0,62.4013,62.5698,62.3732,62.523,6577.0
2022-06-15 11:45:00,66.77,66.89,66.76,66.83,6255.0,62.523,62.6354,62.5136,62.5792,6255.0
2022-06-15 11:50:00,66.83,66.9,66.81,66.84,6359.0,62.5792,62.6447,62.5604,62.5885,6359.0
2022-06-15 11:55:00,66.83,66.96,66.81,66.91,6316.0,62.5792,62.7009,62.5604,62.6541,6316.0
2022-06-15 12:00:00,66.91,67.05,66.87,67.0,6889.0,62.6541,62.7852,62.6166,62.7384,6889.0
2022-06-15 12:05:00,66.98,66.98,66.87,66.96,6463.0,62.7196,62.7196,62.6166,62.7009,6463.0
2022-06-15 12:10:00,66.94,67.11,66.87,67.08,14585.0,62.6822,62.8414,62.6166,62.8133,14585.0
2022-06-15 12:15:00,67.1,67.16,67.0,67.01,9802.0,62.832,62.8882,62.7384,62.7477,9802.0
2022-06-15 12:20:00,66.97,67.13,66.97,67.11,13801.0,62.7103,62.8601,62.7103,62.8414,13801.0
2022-06-15 12:25:00,67.12,67.14,67.03,67.1,5693.0,62.8507,62.8695,62.7665,62.832,5693.0
2022-06-15 12:30:00,67.12,67.29,67.08,67.26,8745.0,62.8507,63.0099,62.8133,62.9818,8745.0
2022-06-15 12:35:00,67.23,67.27,67.18,67.23,5898.0,62.9537,62.9912,62.9069,62.9537,5898.0
2022-06-15 12:40:00,67.23,67.26,66.99,67.03,8831.0,62.9537,62.9818,62.729,62.7665,8831.0
2022-06-15 12:45:00,67.03,67.12,66.96,67.09,17475.0,62.7665,62.8507,62.7009,62.8226,17475.0
2022-06-15 12:50:00,67.06,67.09,66.97,67.0,9296.0,62.7945,62.8226,62.7103,62.7384,9296.0
2022-06-15 12:55:00,66.98,67.0,66.79,66.79,16099.0,62.7196,62.7384,62.5417,62.5417,16099.0
2022-06-15 13:00:00,66.79,66.95,66.72,66.9,14365.0,62.5417,62.6915,62.4762,62.6447,14365.0
2022-06-15 13:05:00,66.89,66.91,66.8,66.89,10843.0,62.6354,62.6541,62.5511,62.6354,10843.0
2022-06-15 13:10:00,66.88,67.06,66.82,66.97,37743.0,62.626,62.7945,62.5698,62.7103,37743.0
2022-06-15 13:15:00,66.98,67.03,66.89,66.89,20000.0,62.7196,62.7665,62.6354,62.6354,20000.0
2022-06-15 13:20:00,66.88,67.11,66.74,67.06,16740.0,62.626,62.8414,62.4949,62.7945,16740.0
2022-06-15 13:25:00,67.04,67.2,67.04,67.2,13985.0,62.7758,62.9256,62.7758,62.9256,13985.0
2022-06-15 13:30:00,67.18,67.22,67.15,67.18,11528.0,62.9069,62.9444,62.8788,62.9069,11528.0
2022-06-15 13:35:00,67.17,67.17,67.02,67.11,15010.0,62.8975,62.8975,62.7571,62.8414,15010.0
2022-06-15 13:40:00,67.12,67.26,66.89,66.92,26583.0,62.8507,62.9818,62.6354,62.6634,26583.0
2022-06-15 13:45:00,66.93,66.93,66.61,66.63,9518.0,62.6728,62.6728,62.3732,62.3919,9518.0
2022-06-15 13:50:00,66.59,66.92,66.51,66.89,28323.0,62.3544,62.6634,62.2795,62.6354,28323.0
2022-06-15 13:55:00,66.88,67.21,66.88,67.14,5036.0,62.626,62.935,62.626,62.8695,5036.0
2022-06-15 14:00:00,67.11,67.59,66.67,66.83,16902.0,62.8414,63.2908,62.4293,62.5792,16902.0
2022-06-15 14:05:00,66.73,66.85,66.2,66.53,43829.0,62.4855,62.5979,61.9892,62.2983,43829.0
2022-06-15 14:10:00,66.47,66.51,66.05,66.38,29255.0,62.2421,62.2795,61.8488,62.1578,29255.0
2022-06-15 14:15:00,66.35,66.83,66.23,66.59,26835.0,62.1297,62.5792,62.0173,62.3544,26835.0
2022-06-15 14:20:00,66.56,66.81,66.14,66.27,17875.0,62.3263,62.5604,61.9331,62.0548,17875.0
2022-06-15 14:25:00,66.39,66.59,66.13,66.13,18341.0,62.1672,62.3544,61.9237,61.9237,18341.0
2022-06-15 14:30:00,66.16,66.16,65.4,65.63,32244.0,61.9518,61.9518,61.2401,61.4555,32244.0
2022-06-15 14:35:00,65.57,66.78,65.54,66.6,30291.0,61.3993,62.5324,61.3712,62.3638,30291.0
2022-06-15 14:40:00,66.59,67.75,66.53,67.68,24019.0,62.3544,63.4407,62.2983,63.3751,24019.0
2022-06-15 14:45:00,67.78,67.98,67.29,67.45,20627.0,63.4687,63.656,63.0099,63.1597,20627.0
2022-06-15 14:50:00,67.48,67.7,66.92,67.12,34739.0,63.1878,63.3938,62.6634,62.8507,34739.0
2022-06-15 14:55:00,67.11,67.29,66.61,66.82,18708.0,62.8414,63.0099,62.3732,62.5698,18708.0
2022-06-15 15:00:00,66.86,67.17,66.68,66.99,23375.0,62.6073,62.8975,62.4387,62.729,23375.0
2022-06-15 15:05:00,67.06,67.27,66.88,67.17,11783.0,62.7945,62.9912,62.626,62.8975,11783.0
2022-06-15 15:10:00,67.28,67.43,66.87,67.16,15181.0,63.0005,63.141,62.6166,62.8882,15181.0
2022-06-15 15:15:00,67.12,67.19,66.89,67.08,14462.0,62.8507,62.9163,62.6354,62.8133,14462.0
2022-06-15 15:20:00,67.11,67.67,67.11,67.57,19008.0,62.8414,63.3657,62.8414,63.2721,19008.0
2022-06-15 15:25:00,67.53,67.86,67.52,67.83,30564.0,63.2346,63.5437,63.2253,63.5156,30564.0
2022-06-15 15:30:00,67.79,68.0,67.69,67.93,41060.0,63.4781,63.6748,63.3845,63.6092,41060.0
2022-06-15 15:35:00,67.95,68.02,67.51,67.55,25891.0,63.6279,63.6935,63.2159,63.2534,25891.0
2022-06-15 15:40:00,67.54,67.59,67.13,67.18,30465.0,63.244,63.2908,62.8601,62.9069,30465.0
2022-06-15 15:45:00,67.18,67.18,66.95,67.17,49907.0,62.9069,62.9069,62.6915,62.8975,49907.0
2022-06-15 15:50:00,67.17,67.17,66.6,66.64,53024.0,62.8975,62.8975,62.3638,62.4013,53024.0
2022-06-15 15:55:00,66.67,66.8,66.62,66.75,97039.0,62.4293,62.5511,62.3825,62.5043,97039.0
2022-06-16 09:30:00,65.0,65.0,64.26,64.36,25663.0,60.8656,60.8656,60.1726,60.2663,25663.0
2022-06-16 09:35:00,64.43,64.61,63.9,64.06,12954.0,60.3318,60.5004,59.8355,59.9854,12954.0
2022-06-16 09:40:00,64.1,64.21,63.88,63.98,15762.0,60.0228,60.1258,59.8168,59.9105,15762.0
2022-06-16 09:45:00,63.99,64.31,63.94,64.14,45913.0,59.9198,60.2195,59.873,60.0603,45913.0
2022-06-16 09:50:00,64.12,64.12,63.39,63.46,14758.0,60.0415,60.0415,59.358,59.4235,14758.0
2022-06-16 09:55:00,63.49,63.69,63.29,63.5,21104.0,59.4516,59.6389,59.2643,59.461,21104.0
2022-06-16 10:00:00,63.48,63.82,63.18,63.2,27731.0,59.4423,59.7606,59.1613,59.1801,27731.0
2022-06-16 10:05:00,63.19,63.56,63.1,63.43,15117.0,59.1707,59.5172,59.0864,59.3954,15117.0
2022-06-16 10:10:00,63.46,63.46,63.24,63.25,19823.0,59.4235,59.4235,59.2175,59.2269,19823.0
2022-06-16 10:15:00,63.24,63.61,63.2,63.36,19356.0,59.2175,59.564,59.1801,59.3299,19356.0
2022-06-16 10:20:00,63.37,63.76,63.37,63.72,14568.0,59.3393,59.7044,59.3393,59.667,14568.0
2022-06-16 10:25:00,63.73,63.83,63.62,63.79,16096.0,59.6764,59.77,59.5733,59.7325,16096.0
2022-06-16 10:30:00,63.8,63.85,63.55,63.77,19341.0,59.7419,59.7887,59.5078,59.7138,19341.0
2022-06-16 10:35:00,63.77,63.78,63.58,63.67,11944.0,59.7138,59.7232,59.5359,59.6202,11944.0
2022-06-16 10:40:00,63.77,63.88,63.5,63.53,23558.0,59.7138,59.8168,59.461,59.4891,23558.0
2022-06-16 10:45:00,63.56,63.79,63.5,63.59,21352.0,59.5172,59.7325,59.461,59.5453,21352.0
2022-06-16 10:50:00,63.55,63.56,63.23,63.32,14220.0,59.5078,59.5172,59.2082,59.2924,14220.0
2022-06-16 10:55:00,63.31,63.49,63.07,63.1,11999.0,59.2831,59.4516,59.0583,59.0864,11999.0
2022-06-16 11:00:00,63.04,63.25,63.0,63.19,16450.0,59.0302,59.2269,58.9928,59.1707,16450.0
2022-06-16 11:05:00,63.18,63.34,63.06,63.17,11380.0,59.1613,59.3112,59.049,59.152,11380.0
2022-06-16 11:10:00,63.14,63.43,63.14,63.33,17605.0,59.1239,59.3954,59.1239,59.3018,17605.0
2022-06-16 11:15:00,63.34,63.54,63.23,63.24,15022.0,59.3112,59.4984,59.2082,59.2175,15022.0
2022-06-16 11:20:00,63.28,63.62,63.25,63.59,8129.0,59.255,59.5733,59.2269,59.5453,8129.0
2022-06-16 11:25:00,63.54,63.83,63.54,63.69,12605.0,59.4984,59.77,59.4984,59.6389,12605.0
2022-06-16 11:30:00,63.67,63.69,63.4,63.5,18156.0,59.6202,59.6389,59.3673,59.461,18156.0
2022-06-16 11:35:00,63.5,63.75,63.46,63.73,5825.0,59.461,59.6951,59.4235,59.6764,5825.0
2022-06-16 11:40:00,63.73,63.76,63.42,63.66,12124.0,59.6764,59.7044,59.3861,59.6108,12124.0
2022-06-16 11:45:00,63.63,63.8,63.52,63.8,11930.0,59.5827,59.7419,59.4797,59.7419,11930.0
2022-06-16 11:50:00,63.83,63.83,63.69,63.7,6400.0,59.77,59.77,59.6389,59.6483,6400.0
2022-06-16 11:55:00,63.7,63.83,63.67,63.75,7557.0,59.6483,59.77,59.6202,59.6951,7557.0
2022-06-16 12:00:00,63.74,63.74,63.44,63.54,6243.0,59.6857,59.6857,59.4048,59.4984,6243.0
2022-06-16 12:05:00,63.5,63.5,63.23,63.26,19362.0,59.461,59.461,59.2082,59.2362,19362.0
2022-06-16 12:10:00,63.26,63.36,63.22,63.32,8942.0,59.2362,59.3299,59.1988,59.2924,8942.0
2022-06-16 12:15:00,63.35,63.53,63.31,63.36,9964.0,59.3205,59.4891,59.2831,59.3299,9964.0
2022-06-16 12:20:00,63.34,63.4,63.2,63.23,17911.0,59.3112,59.3673,59.1801,59.2082,17911.0
2022-06-16 12:25:00,63.24,63.42,63.17,63.42,15891.0,59.2175,59.3861,59.152,59.3861,15891.0
2022-06-16 12:30:00,63.41,63.48,63.2,63.43,6488.0,59.3767,59.4423,59.1801,59.3954,6488.0
2022-06-16 12:35:00,63.47,63.47,63.32,63.32,6055.0,59.4329,59.4329,59.2924,59.2924,6055.0
2022-06-16 12:40:00,63.35,63.35,63.15,63.26,8440.0,59.3205,59.3205,59.1332,59.2362,8440.0
2022-06-16 12:45:00,63.27,63.52,63.2,63.51,7600.0,59.2456,59.4797,59.1801,59.4703,7600.0
2022-06-16 12:50:00,63.47,63.61,63.41,63.52,7530.0,59.4329,59.564,59.3767,59.4797,7530.0
2022-06-16 12:55:00,63.45,63.46,63.33,63.43,6090.0,59.4142,59.4235,59.3018,59.3954,6090.0
2022-06-16 13:00:00,63.48,63.55,63.4,63.4,4553.0,59.4423,59.5078,59.3673,59.3673,4553.0
2022-06-16 13:05:00,63.41,63.82,63.37,63.74,5213.0,59.3767,59.7606,59.3393,59.6857,5213.0
2022-06-16 13:10:00,63.74,63.77,63.58,63.66,5575.0,59.6857,59.7138,59.5359,59.6108,5575.0
2022-06-16 13:15:00,63.63,63.63,63.41,63.41,5904.0,59.5827,59.5827,59.3767,59.3767,5904.0
2022-06-16 13:20:00,63.38,63.4,63.25,63.26,7704.0,59.3486,59.3673,59.2269,59.2362,7704.0
2022-06-16 13:25:00,63.26,63.66,63.2,63.56,8039.0,59.2362,59.6108,59.1801,59.5172,8039.0
2022-06-16 13:30:00,63.43,63.63,63.4,63.6,7139.0,59.3954,59.5827,59.3673,59.5546,7139.0
2022-06-16 13:35:00,63.61,63.63,63.29,63.33,11379.0,59.564,59.5827,59.2643,59.3018,11379.0
2022-06-16 13:40:00,63.27,63.32,62.92,62.92,6772.0,59.2456,59.2924,58.9179,58.9179,6772.0
2022-06-16 13:45:00,62.9,62.93,62.65,62.71,12693.0,58.8991,58.9272,58.665,58.7212,12693.0
2022-06-16 13:50:00,62.73,62.86,62.62,62.76,11502.0,58.74,58.8617,58.637,58.7681,11502.0
2022-06-16 13:55:00,62.72,62.75,62.54,62.57,14664.0,58.7306,58.7587,58.562,58.5901,14664.0
2022-06-16 14:00:00,62.53,62.62,62.46,62.53,9318.0,58.5527,58.637,58.4871,58.5527,9318.0
2022-06-16 14:05:00,62.56,62.57,62.29,62.45,8581.0,58.5808,58.5901,58.3279,58.4778,8581.0
2022-06-16 14:10:00,62.47,62.58,62.44,62.46,9360.0,58.4965,58.5995,58.4684,58.4871,9360.0
2022-06-16 14:15:00,62.43,62.47,62.35,62.46,27447.0,58.459,58.4965,58.3841,58.4871,27447.0
2022-06-16 14:20:00,62.45,62.49,62.18,62.18,17014.0,58.4778,58.5152,58.2249,58.2249,17014.0
2022-06-16 14:25:00,62.18,62.25,62.07,62.15,13745.0,58.2249,58.2905,58.1219,58.1969,13745.0
2022-06-16 14:30:00,62.15,62.21,61.98,62.03,11541.0,58.1969,58.253,58.0377,58.0845,11541.0
2022-06-16 14:35:00,62.0,62.08,61.92,62.08,19382.0,58.0564,58.1313,57.9815,58.1313,19382.0
2022-06-16 14:40:00,62.09,62.34,62.05,62.05,8801.0,58.1407,58.3748,58.1032,58.1032,8801.0
2022-06-16 14:45:00,62.05,62.12,61.64,61.68,20368.0,58.1032,58.1688,57.7193,57.7567,20368.0
2022-06-16 14:50:00,61.67,61.79,61.62,61.77,11700.0,57.7474,57.8597,57.7006,57.841,11700.0
2022-06-16 14:55:00,61.76,61.93,61.74,61.89,60935.0,57.8317,57.9908,57.8129,57.9534,60935.0
2022-06-16 15:00:00,61.88,62.33,61.86,62.23,14829.0,57.944,58.3654,57.9253,58.2718,14829.0
2022-06-16 15:05:00,62.23,62.3,62.13,62.3,27085.0,58.2718,58.3373,58.1781,58.3373,27085.0
2022-06-16 15:10:00,62.36,62.43,62.19,62.3,13079.0,58.3935,58.459,58.2343,58.3373,13079.0
2022-06-16 15:15:00,62.28,62.36,62.12,62.36,22159.0,58.3186,58.3935,58.1688,58.3935,22159.0
2022-06-16 15:20:00,62.39,62.47,62.27,62.29,16289.0,58.4216,58.4965,58.3092,58.3279,16289.0
2022-06-16 15:25:00,62.27,62.6,62.25,62.47,14354.0,58.3092,58.6182,58.2905,58.4965,14354.0
2022-06-16 15:30:00,62.46,62.47,62.2,62.22,23019.0,58.4871,58.4965,58.2437,58.2624,23019.0
2022-06-16 15:35:00,62.21,62.53,62.2,62.53,27740.0,58.253,58.5527,58.2437,58.5527,27740.0
2022-06-16 15:40:00,62.52,62.66,62.25,62.26,35933.0,58.5433,58.6744,58.2905,58.2999,35933.0
2022-06-16 15:45:00,62.24,62.29,61.93,61.95,38351.0,58.2811,58.3279,57.9908,58.0096,38351.0
2022-06-16 15:50:00,61.96,62.16,61.94,62.0,48442.0,58.0189,58.2062,58.0002,58.0564,48442.0
2022-06-16 15:55:00,61.99,62.26,61.96,62.26,89465.0,58.047,58.2999,58.0189,58.2999,89465.0
2022-06-17 09:30:00,62.98,63.41,62.15,63.21,320279.0,58.9741,59.3767,58.1969,59.1894,320279.0
2022-06-17 09:35:00,63.14,63.32,62.67,62.81,48947.0,59.1239,59.2924,58.6838,58.8149,48947.0
2022-06-17 09:40:00,62.85,63.73,62.85,63.72,43713.0,58.8523,59.6764,58.8523,59.667,43713.0
2022-06-17 09:45:00,63.77,64.04,63.74,63.93,43313.0,59.7138,59.9666,59.6857,59.8636,43313.0
2022-06-17 09:50:00,63.92,64.5,63.87,64.38,29443.0,59.8543,60.3974,59.8074,60.285,29443.0
2022-06-17 09:55:00,64.35,64.41,64.08,64.23,12271.0,60.2569,60.3131,60.0041,60.1445,12271.0
2022-06-17 10:00:00,64.19,64.19,63.63,63.76,16705.0,60.1071,60.1071,59.5827,59.7044,16705.0
2022-06-17 10:05:00,63.75,63.8,63.45,63.47,99321.0,59.6951,59.7419,59.4142,59.4329,99321.0
2022-06-17 10:10:00,63.47,63.6,62.84,62.92,96467.0,59.4329,59.5546,58.843,58.9179,96467.0
2022-06-17 10:15:00,62.91,62.92,61.79,61.84,47761.0,58.9085,58.9179,57.8597,57.9066,47761.0
2022-06-17 10:20:00,61.79,61.8,61.3,61.6,53313.0,57.8597,57.8691,57.4009,57.6818,53313.0
2022-06-17 10:25:00,61.6,61.78,61.39,61.59,14911.0,57.6818,57.8504,57.4852,57.6725,14911.0
2022-06-17 10:30:00,61.61,61.71,61.19,61.19,45316.0,57.6912,57.7848,57.2979,57.2979,45316.0
2022-06-17 10:35:00,61.15,61.5,61.08,61.4,15517.0,57.2605,57.5882,57.1949,57.4946,15517.0
2022-06-17 10:40:00,61.36,61.42,60.67,60.74,37964.0,57.4571,57.5133,56.811,56.8765,37964.0
2022-06-17 10:45:00,60.71,60.71,60.3,60.41,32297.0,56.8484,56.8484,56.4645,56.5675,32297.0
2022-06-17 10:50:00,60.36,60.37,60.03,60.14,20364.0,56.5207,56.5301,56.2117,56.3147,20364.0
2022-06-17 10:55:00,60.16,60.58,60.1,60.44,74228.0,56.3334,56.7267,56.2772,56.5956,74228.0
2022-06-17 11:00:00,60.41,60.79,60.06,60.59,35031.0,56.5675,56.9234,56.2398,56.7361,35031.0
2022-06-17 11:05:00,60.6,60.74,60.44,60.48,40255.0,56.7454,56.8765,56.5956,56.6331,40255.0
2022-06-17 11:10:00,60.46,60.46,59.8,59.94,18776.0,56.6143,56.6143,55.9963,56.1274,18776.0
2022-06-17 11:15:00,59.93,60.4,59.9,60.24,23558.0,56.1181,56.5582,56.09,56.4083,23558.0
2022-06-17 11:20:00,60.27,60.27,59.78,59.81,64758.0,56.4364,56.4364,55.9776,56.0057,64758.0
2022-06-17 11:25:00,59.83,60.21,59.65,60.0,58323.0,56.0244,56.3802,55.8559,56.1836,58323.0
2022-06-17 11:30:00,60.05,60.19,59.83,59.83,15877.0,56.2304,56.3615,56.0244,56.0244,15877.0
2022-06-17 11:35:00,59.83,60.22,59.82,60.21,10715.0,56.0244,56.3896,56.0151,56.3802,10715.0
2022-06-17 11:40:00,60.23,60.55,60.22,60.44,24687.0,56.399,56.6986,56.3896,56.5956,24687.0
2022-06-17 11:45:00,60.39,60.54,60.25,60.42,26357.0,56.5488,56.6893,56.4177,56.5769,26357.0
2022-06-17 11:50:00,60.43,60.55,60.23,60.31,29545.0,56.5863,56.6986,56.399,56.4739,29545.0
2022-06-17 11:55:00,60.31,60.41,60.11,60.29,11920.0,56.4739,56.5675,56.2866,56.4552,11920.0
2022-06-17 12:00:00,60.23,60.23,59.84,60.03,11892.0,56.399,56.399,56.0338,56.2117,11892.0
2022-06-17 12:05:00,60.07,60.27,59.98,60.27,12099.0,56.2492,56.4364,56.1649,56.4364,12099.0
2022-06-17 12:10:00,60.3,60.41,60.07,60.39,11271.0,56.4645,56.5675,56.2492,56.5488,11271.0
2022-06-17 12:15:00,60.4,60.47,59.99,60.01,14283.0,56.5582,56.6237,56.1742,56.193,14283.0
2022-06-17 12:20:00,60.0,60.2,59.92,60.16,11345.0,56.1836,56.3709,56.1087,56.3334,11345.0
2022-06-17 12:25:00,60.16,60.4,60.11,60.33,7620.0,56.3334,56.5582,56.2866,56.4926,7620.0
2022-06-17 12:30:00,60.33,60.36,60.08,60.27,15162.0,56.4926,56.5207,56.2585,56.4364,15162.0
2022-06-17 12:35:00,60.23,60.24,59.85,59.97,20585.0,56.399,56.4083,56.0431,56.1555,20585.0
2022-06-17 12:40:00,59.98,60.04,59.67,59.73,93623.0,56.1649,56.2211,55.8746,55.9308,93623.0
2022-06-17 12:45:00,59.75,59.88,59.56,59.66,32292.0,55.9495,56.0712,55.7716,55.8652,32292.0
2022-06-17 12:50:00,59.67,59.75,59.04,59.05,69624.0,55.8746,55.9495,55.2847,55.294,69624.0
2022-06-17 12:55:00,59.07,59.49,59.05,59.43,18852.0,55.3128,55.706,55.294,55.6499,18852.0
2022-06-17 13:00:00,59.43,59.65,59.31,59.64,55221.0,55.6499,55.8559,55.5375,55.8465,55221.0
2022-06-17 13:05:00,59.67,60.24,59.66,60.2,43367.0,55.8746,56.4083,55.8652,56.3709,43367.0
2022-06-17 13:10:00,60.17,60.2,59.99,60.17,20952.0,56.3428,56.3709,56.1742,56.3428,20952.0
2022-06-17 13:15:00,60.16,60.27,59.88,60.23,60117.0,56.3334,56.4364,56.0712,56.399,60117.0
2022-06-17 13:20:00,60.21,60.23,59.99,60.2,13181.0,56.3802,56.399,56.1742,56.3709,13181.0
2022-06-17 13:25:00,60.18,60.28,60.06,60.22,28111.0,56.3522,56.4458,56.2398,56.3896,28111.0
2022-06-17 13:30:00,60.19,60.38,60.11,60.33,21852.0,56.3615,56.5394,56.2866,56.4926,21852.0
2022-06-17 13:35:00,60.39,60.49,60.18,60.26,14726.0,56.5488,56.6424,56.3522,56.4271,14726.0
2022-06-17 13:40:00,60.27,60.65,60.25,60.6,9633.0,56.4364,56.7923,56.4177,56.7454,9633.0
2022-06-17 13:45:00,60.56,60.63,60.14,60.24,33191.0,56.708,56.7735,56.3147,56.4083,33191.0
2022-06-17 13:50:00,60.31,60.37,60.23,60.32,18189.0,56.4739,56.5301,56.399,56.4833,18189.0
2022-06-17 13:55:00,60.34,60.59,60.34,60.59,12905.0,56.502,56.7361,56.502,56.7361,12905.0
2022-06-17 14:00:00,60.61,60.87,60.5,60.83,20402.0,56.7548,56.9983,56.6518,56.9608,20402.0
2022-06-17 14:05:00,60.84,60.92,60.69,60.9,28653.0,56.9702,57.0451,56.8297,57.0264,28653.0
2022-06-17 14:10:00,60.91,61.17,60.9,61.15,63340.0,57.0357,57.2792,57.0264,57.2605,63340.0
2022-06-17 14:15:00,61.12,61.48,61.12,61.42,18844.0,57.2324,57.5695,57.2324,57.5133,18844.0
2022-06-17 14:20:00,61.43,61.65,61.43,61.57,8931.0,57.5226,57.7287,57.5226,57.6537,8931.0
2022-06-17 14:25:00,61.57,61.6,61.35,61.37,12342.0,57.6537,57.6818,57.4477,57.4665,12342.0
2022-06-17 14:30:00,61.35,61.39,61.13,61.32,16035.0,57.4477,57.4852,57.2417,57.4196,16035.0
2022-06-17 14:35:00,61.35,61.53,61.25,61.53,12300.0,57.4477,57.6163,57.3541,57.6163,12300.0
2022-06-17 14:40:00,61.56,61.6,61.38,61.38,12543.0,57.6444,57.6818,57.4758,57.4758,12543.0
2022-06-17 14:45:00,61.37,61.37,60.83,60.89,73189.0,57.4665,57.4665,56.9608,57.017,73189.0
2022-06-17 14:50:00,60.87,60.89,60.75,60.85,13343.0,56.9983,57.017,56.8859,56.9795,13343.0
2022-06-17 14:55:00,60.91,61.0,60.77,60.96,14021.0,57.0357,57.12,56.9046,57.0825,14021.0
2022-06-17 15:00:00,60.95,61.28,60.95,61.13,16020.0,57.0732,57.3822,57.0732,57.2417,16020.0
2022-06-17 15:05:00,61.15,61.2,61.0,61.07,15855.0,57.2605,57.3073,57.12,57.1855,15855.0
2022-06-17 15:10:00,61.04,61.06,60.74,60.77,13944.0,57.1575,57.1762,56.8765,56.9046,13944.0
2022-06-17 15:15:00,60.74,61.04,60.72,60.91,18913.0,56.8765,57.1575,56.8578,57.0357,18913.0
2022-06-17 15:20:00,60.92,61.17,60.89,61.09,26831.0,57.0451,57.2792,57.017,57.2043,26831.0
2022-06-17 15:25:00,61.09,61.4,61.08,61.33,25046.0,57.2043,57.4946,57.1949,57.429,25046.0
2022-06-17 15:30:00,61.34,61.35,60.99,61.07,28556.0,57.4384,57.4477,57.1106,57.1855,28556.0
2022-06-17 15:35:00,61.09,61.28,61.09,61.25,40560.0,57.2043,57.3822,57.2043,57.3541,40560.0
2022-06-17 15:40:00,61.26,61.39,61.23,61.31,65449.0,57.3635,57.4852,57.3354,57.4103,65449.0
2022-06-17 15:45:00,61.29,61.29,61.13,61.22,62684.0,57.3916,57.3916,57.2417,57.326,62684.0
2022-06-17 15:50:00,61.2,61.64,60.79,60.82,140454.0,57.3073,57.7193,56.9234,56.9514,140454.0
2022-06-17 15:55:00,60.82,60.85,60.57,60.66,251393.0,56.9514,56.9795,56.7173,56.8016,251393.0
2022-06-21 09:30:00,63.53,64.41,63.3,63.46,132730.0,59.4891,60.3131,59.2737,59.4235,132730.0
2022-06-21 09:35:00,63.5,64.09,63.27,63.75,47645.0,59.461,60.0135,59.2456,59.6951,47645.0
2022-06-21 09:40:00,63.7,64.4,63.4,64.28,53656.0,59.6483,60.3037,59.3673,60.1914,53656.0
2022-06-21 09:45:00,64.33,64.34,63.94,63.96,31558.0,60.2382,60.2476,59.873,59.8917,31558.0
2022-06-21 09:50:00,63.99,64.15,63.83,64.13,16785.0,59.9198,60.0696,59.77,60.0509,16785.0
2022-06-21 09:55:00,64.16,64.41,64.16,64.34,13081.0,60.079,60.3131,60.079,60.2476,13081.0
2022-06-21 10:00:00,64.27,64.68,64.14,64.63,19372.0,60.182,60.5659,60.0603,60.5191,19372.0
2022-06-21 10:05:00,64.64,64.72,64.37,64.43,25828.0,60.5285,60.6034,60.2756,60.3318,25828.0
2022-06-21 10:10:00,64.39,64.45,64.21,64.21,21745.0,60.2944,60.3506,60.1258,60.1258,21745.0
2022-06-21 10:15:00,64.22,64.35,64.11,64.35,24735.0,60.1352,60.2569,60.0322,60.2569,24735.0
2022-06-21 10:20:00,64.32,64.72,64.32,64.57,29582.0,60.2288,60.6034,60.2288,60.4629,29582.0
2022-06-21 10:25:00,64.58,64.61,64.37,64.6,40564.0,60.4723,60.5004,60.2756,60.491,40564.0
2022-06-21 10:30:00,64.62,64.8,64.56,64.57,14242.0,60.5097,60.6783,60.4536,60.4629,14242.0
2022-06-21 10:35:00,64.61,64.85,64.51,64.81,22653.0,60.5004,60.7251,60.4067,60.6877,22653.0
2022-06-21 10:40:00,64.85,64.93,64.7,64.82,26063.0,60.7251,60.8,60.5847,60.697,26063.0
2022-06-21 10:45:00,64.84,65.1,64.8,65.09,17537.0,60.7157,60.9592,60.6783,60.9498,17537.0
2022-06-21 10:50:00,65.11,65.35,65.04,65.33,18324.0,60.9686,61.1933,60.903,61.1746,18324.0
2022-06-21 10:55:00,65.3,65.3,65.07,65.1,17593.0,61.1465,61.1465,60.9311,60.9592,17593.0
2022-06-21 11:00:00,65.05,65.05,64.59,64.63,11285.0,60.9124,60.9124,60.4817,60.5191,11285.0
2022-06-21 11:05:00,64.61,64.64,64.36,64.57,15930.0,60.5004,60.5285,60.2663,60.4629,15930.0
2022-06-21 11:10:00,64.58,64.58,64.3,64.31,7982.0,60.4723,60.4723,60.2101,60.2195,7982.0
2022-06-21 11:15:00,64.3,64.4,64.1,64.38,41000.0,60.2101,60.3037,60.0228,60.285,41000.0
2022-06-21 11:20:00,64.38,64.5,64.27,64.27,45821.0,60.285,60.3974,60.182,60.182,45821.0
2022-06-21 11:25:00,64.25,64.25,63.93,64.01,6996.0,60.1633,60.1633,59.8636,59.9385,6996.0
2022-06-21 11:30:00,63.96,64.12,63.92,64.01,28004.0,59.8917,60.0415,59.8543,59.9385,28004.0
2022-06-21 11:35:00,63.98,63.98,63.56,63.6,19632.0,59.9105,59.9105,59.5172,59.5546,19632.0
2022-06-21 11:40:00,63.59,63.67,63.44,63.64,19170.0,59.5453,59.6202,59.4048,59.5921,19170.0
2022-06-21 11:45:00,63.63,63.65,63.48,63.57,28876.0,59.5827,59.6014,59.4423,59.5265,28876.0
2022-06-21 11:50:00,63.6,63.65,63.11,63.22,30123.0,59.5546,59.6014,59.0958,59.1988,30123.0
2022-06-21 11:55:00,63.22,63.36,63.16,63.27,9024.0,59.1988,59.3299,59.1426,59.2456,9024.0
2022-06-21 12:00:00,63.26,63.45,63.17,63.39,14509.0,59.2362,59.4142,59.152,59.358,14509.0
2022-06-21 12:05:00,63.4,63.44,63.19,63.19,5917.0,59.3673,59.4048,59.1707,59.1707,5917.0
2022-06-21 12:10:00,63.21,63.29,63.17,63.25,8995.0,59.1894,59.2643,59.152,59.2269,8995.0
2022-06-21 12:15:00,63.26,63.42,63.25,63.41,15475.0,59.2362,59.3861,59.2269,59.3767,15475.0
2022-06-21 12:20:00,63.41,63.56,63.36,63.54,7386.0,59.3767,59.5172,59.3299,59.4984,7386.0
2022-06-21 12:25:00,63.55,63.63,63.51,63.61,8263.0,59.5078,59.5827,59.4703,59.564,8263.0
2022-06-21 12:30:00,63.63,63.71,63.52,63.7,8183.0,59.5827,59.6576,59.4797,59.6483,8183.0
2022-06-21 12:35:00,63.71,63.79,63.64,63.78,7069.0,59.6576,59.7325,59.5921,59.7232,7069.0
2022-06-21 12:40:00,63.78,63.87,63.59,63.67,8035.0,59.7232,59.8074,59.5453,59.6202,8035.0
2022-06-21 12:45:00,63.68,63.77,63.63,63.74,9426.0,59.6295,59.7138,59.5827,59.6857,9426.0
2022-06-21 12:50:00,63.75,63.96,63.75,63.93,8806.0,59.6951,59.8917,59.6951,59.8636,8806.0
2022-06-21 12:55:00,63.94,64.17,63.93,64.14,9564.0,59.873,60.0884,59.8636,60.0603,9564.0
2022-06-21 13:00:00,64.11,64.11,64.01,64.03,13440.0,60.0322,60.0322,59.9385,59.9573,13440.0
2022-06-21 13:05:00,64.0,64.0,63.79,63.93,7085.0,59.9292,59.9292,59.7325,59.8636,7085.0
2022-06-21 13:10:00,63.92,64.08,63.9,64.03,8349.0,59.8543,60.0041,59.8355,59.9573,8349.0
2022-06-21 13:15:00,64.02,64.03,63.87,63.89,9896.0,59.9479,59.9573,59.8074,59.8262,9896.0
2022-06-21 13:20:00,63.89,63.89,63.68,63.74,6867.0,59.8262,59.8262,59.6295,59.6857,6867.0
2022-06-21 13:25:00,63.73,63.83,63.69,63.77,9566.0,59.6764,59.77,59.6389,59.7138,9566.0
2022-06-21 13:30:00,63.78,63.9,63.74,63.88,8463.0,59.7232,59.8355,59.6857,59.8168,8463.0
2022-06-21 13:35:00,63.9,63.94,63.76,63.76,16610.0,59.8355,59.873,59.7044,59.7044,16610.0
2022-06-21 13:40:00,63.74,63.77,63.64,63.74,8096.0,59.6857,59.7138,59.5921,59.6857,8096.0
2022-06-21 13:45:00,63.72,63.76,63.61,63.69,6032.0,59.667,59.7044,59.564,59.6389,6032.0
2022-06-21 13:50:00,63.68,63.71,63.6,63.61,6785.0,59.6295,59.6576,59.5546,59.564,6785.0
2022-06-21 13:55:00,63.62,63.73,63.56,63.65,10156.0,59.5733,59.6764,59.5172,59.6014,10156.0
2022-06-21 14:00:00,63.65,63.71,63.55,63.71,7184.0,59.6014,59.6576,59.5078,59.6576,7184.0
2022-06-21 14:05:00,63.7,63.81,63.68,63.72,9833.0,59.6483,59.7513,59.6295,59.667,9833.0
2022-06-21 14:10:00,63.75,63.79,63.67,63.69,6630.0,59.6951,59.7325,59.6202,59.6389,6630.0
2022-06-21 14:15:00,63.7,63.72,63.58,63.58,8807.0,59.6483,59.667,59.5359,59.5359,8807.0
2022-06-21 14:20:00,63.58,63.61,63.51,63.56,9897.0,59.5359,59.564,59.4703,59.5172,9897.0
2022-06-21 14:25:00,63.59,63.66,63.51,63.66,9409.0,59.5453,59.6108,59.4703,59.6108,9409.0
2022-06-21 14:30:00,63.66,63.73,63.54,63.56,8662.0,59.6108,59.6764,59.4984,59.5172,8662.0
2022-06-21 14:35:00,63.59,63.61,63.35,63.37,8517.0,59.5453,59.564,59.3205,59.3393,8517.0
2022-06-21 14:40:00,63.35,63.51,63.31,63.43,6844.0,59.3205,59.4703,59.2831,59.3954,6844.0
2022-06-21 14:45:00,63.46,63.46,63.31,63.31,7318.0,59.4235,59.4235,59.2831,59.2831,7318.0
2022-06-21 14:50:00,63.33,63.77,63.33,63.72,15304.0,59.3018,59.7138,59.3018,59.667,15304.0
2022-06-21 14:55:00,63.73,63.75,63.58,63.61,8943.0,59.6764,59.6951,59.5359,59.564,8943.0
2022-06-21 15:00:00,63.62,63.82,63.6,63.81,10355.0,59.5733,59.7606,59.5546,59.7513,10355.0
2022-06-21 15:05:00,63.81,63.97,63.78,63.96,22596.0,59.7513,59.9011,59.7232,59.8917,22596.0
2022-06-21 15:10:00,63.95,63.97,63.8,63.83,14676.0,59.8824,59.9011,59.7419,59.77,14676.0
2022-06-21 15:15:00,63.82,63.94,63.75,63.9,23384.0,59.7606,59.873,59.6951,59.8355,23384.0
2022-06-21 15:20:00,63.91,63.99,63.84,63.89,20633.0,59.8449,59.9198,59.7794,59.8262,20633.0
2022-06-21 15:25:00,63.88,64.03,63.85,63.99,24948.0,59.8168,59.9573,59.7887,59.9198,24948.0
2022-06-21 15:30:00,64.0,64.0,63.83,63.84,19562.0,59.9292,59.9292,59.77,59.7794,19562.0
2022-06-21 15:35:00,63.82,63.83,63.69,63.69,22665.0,59.7606,59.77,59.6389,59.6389,22665.0
2022-06-21 15:40:00,63.7,63.7,63.37,63.39,31802.0,59.6483,59.6483,59.3393,59.358,31802.0
2022-06-21 15:45:00,63.39,63.54,63.36,63.43,50784.0,59.358,59.4984,59.3299,59.3954,50784.0
2022-06-21 15:50:00,63.43,63.54,63.34,63.52,64769.0,59.3954,59.4984,59.3112,59.4797,64769.0
2022-06-21 15:55:00,63.5,63.55,63.37,63.47,102136.0,59.461,59.5078,59.3393,59.4329,102136.0
2022-06-22 09:30:00,60.29,60.76,60.14,60.53,62591.0,56.4552,56.8953,56.3147,56.6799,62591.0
2022-06-22 09:35:00,60.56,61.0,60.56,60.63,38221.0,56.708,57.12,56.708,56.7735,38221.0
2022-06-22 09:40:00,60.67,61.0,60.39,60.97,17878.0,56.811,57.12,56.5488,57.0919,17878.0
2022-06-22 09:45:00,60.94,61.05,60.53,60.53,7233.0,57.0638,57.1668,56.6799,56.6799,7233.0
2022-06-22 09:50:00,60.21,60.69,60.04,60.58,22119.0,56.3802,56.8297,56.2211,56.7267,22119.0
2022-06-22 09:55:00,60.63,60.81,60.55,60.77,11869.0,56.7735,56.9421,56.6986,56.9046,11869.0
2022-06-22 10:00:00,60.81,60.88,60.35,60.7,15445.0,56.9421,57.0076,56.5113,56.8391,15445.0
2022-06-22 10:05:00,60.66,60.85,60.59,60.77,8376.0,56.8016,56.9795,56.7361,56.9046,8376.0
2022-06-22 10:10:00,60.75,61.1,60.74,60.99,10856.0,56.8859,57.2136,56.8765,57.1106,10856.0
2022-06-22 10:15:00,61.04,61.3,60.92,61.24,21458.0,57.1575,57.4009,57.0451,57.3447,21458.0
2022-06-22 10:20:00,61.3,61.59,61.09,61.59,20122.0,57.4009,57.6725,57.2043,57.6725,20122.0
2022-06-22 10:25:00,61.55,61.66,61.55,61.62,9005.0,57.635,57.738,57.635,57.7006,9005.0
2022-06-22 10:30:00,61.6,61.61,61.39,61.4,9935.0,57.6818,57.6912,57.4852,57.4946,9935.0
2022-06-22 10:35:00,61.36,61.55,61.26,61.49,10576.0,57.4571,57.635,57.3635,57.5788,10576.0
2022-06-22 10:40:00,61.52,61.53,61.19,61.3,15649.0,57.6069,57.6163,57.2979,57.4009,15649.0
2022-06-22 10:45:00,61.29,61.33,61.05,61.07,23174.0,57.3916,57.429,57.1668,57.1855,23174.0
2022-06-22 10:50:00,61.06,61.2,61.01,61.12,15356.0,57.1762,57.3073,57.1294,57.2324,15356.0
2022-06-22 10:55:00,61.12,61.24,61.02,61.13,10427.0,57.2324,57.3447,57.1387,57.2417,10427.0
2022-06-22 11:00:00,61.12,61.12,60.6,60.66,8974.0,57.2324,57.2324,56.7454,56.8016,8974.0
2022-06-22 11:05:00,60.57,60.82,60.5,60.76,6938.0,56.7173,56.9514,56.6518,56.8953,6938.0
2022-06-22 11:10:00,60.74,60.77,60.4,60.4,7879.0,56.8765,56.9046,56.5582,56.5582,7879.0
2022-06-22 11:15:00,60.39,60.74,60.38,60.62,5956.0,56.5488,56.8765,56.5394,56.7642,5956.0
2022-06-22 11:20:00,60.64,60.7,60.54,60.65,8761.0,56.7829,56.8391,56.6893,56.7923,8761.0
2022-06-22 11:25:00,60.74,60.83,60.66,60.71,3964.0,56.8765,56.9608,56.8016,56.8484,3964.0
2022-06-22 11:30:00,60.72,61.07,60.72,60.91,5901.0,56.8578,57.1855,56.8578,57.0357,5901.0
2022-06-22 11:35:00,60.84,60.91,60.73,60.91,5120.0,56.9702,57.0357,56.8672,57.0357,5120.0
2022-06-22 11:40:00,60.91,60.91,60.69,60.71,9698.0,57.0357,57.0357,56.8297,56.8484,9698.0
2022-06-22 11:45:00,60.71,60.73,60.47,60.58,12122.0,56.8484,56.8672,56.6237,56.7267,12122.0
2022-06-22 11:50:00,60.61,60.64,60.26,60.27,7495.0,56.7548,56.7829,56.4271,56.4364,7495.0
2022-06-22 11:55:00,60.29,60.38,60.21,60.21,3625.0,56.4552,56.5394,56.3802,56.3802,3625.0
2022-06-22 12:00:00,60.19,60.61,60.18,60.44,10110.0,56.3615,56.7548,56.3522,56.5956,10110.0
2022-06-22 12:05:00,60.41,60.43,60.21,60.28,3770.0,56.5675,56.5863,56.3802,56.4458,3770.0
2022-06-22 12:10:00,60.33,60.38,60.26,60.37,6900.0,56.4926,56.5394,56.4271,56.5301,6900.0
2022-06-22 12:15:00,60.42,60.46,60.33,60.39,8988.0,56.5769,56.6143,56.4926,56.5488,8988.0
2022-06-22 12:20:00,60.35,60.54,60.31,60.48,10008.0,56.5113,56.6893,56.4739,56.6331,10008.0
2022-06-22 12:25:00,60.45,60.65,60.45,60.62,2980.0,56.605,56.7923,56.605,56.7642,2980.0
2022-06-22 12:30:00,60.63,60.73,60.57,60.67,6246.0,56.7735,56.8672,56.7173,56.811,6246.0
2022-06-22 12:35:00,60.69,60.72,60.55,60.58,2567.0,56.8297,56.8578,56.6986,56.7267,2567.0
2022-06-22 12:40:00,60.58,60.65,60.55,60.59,11619.0,56.7267,56.7923,56.6986,56.7361,11619.0
2022-06-22 12:45:00,60.59,60.59,60.39,60.49,7901.0,56.7361,56.7361,56.5488,56.6424,7901.0
2022-06-22 12:50:00,60.5,60.5,60.29,60.29,5387.0,56.6518,56.6518,56.4552,56.4552,5387.0
2022-06-22 12:55:00,60.28,60.44,60.24,60.44,5200.0,56.4458,56.5956,56.4083,56.5956,5200.0
2022-06-22 13:00:00,60.42,60.42,60.21,60.21,5993.0,56.5769,56.5769,56.3802,56.3802,5993.0
2022-06-22 13:05:00,60.22,60.34,60.22,60.31,3670.0,56.3896,56.502,56.3896,56.4739,3670.0
2022-06-22 13:10:00,60.38,60.4,60.27,60.32,9111.0,56.5394,56.5582,56.4364,56.4833,9111.0
2022-06-22 13:15:00,60.32,60.63,60.31,60.59,5819.0,56.4833,56.7735,56.4739,56.7361,5819.0
2022-06-22 13:20:00,60.6,60.83,60.6,60.74,5012.0,56.7454,56.9608,56.7454,56.8765,5012.0
2022-06-22 13:25:00,60.77,60.82,60.58,60.63,5974.0,56.9046,56.9514,56.7267,56.7735,5974.0
2022-06-22 13:30:00,60.63,60.63,60.43,60.43,4005.0,56.7735,56.7735,56.5863,56.5863,4005.0
2022-06-22 13:35:00,60.36,60.52,60.36,60.52,6518.0,56.5207,56.6705,56.5207,56.6705,6518.0
2022-06-22 13:40:00,60.5,60.63,60.5,60.63,2174.0,56.6518,56.7735,56.6518,56.7735,2174.0
2022-06-22 13:45:00,60.62,60.84,60.52,60.78,18619.0,56.7642,56.9702,56.6705,56.914,18619.0
2022-06-22 13:50:00,60.8,60.87,60.69,60.69,6867.0,56.9327,56.9983,56.8297,56.8297,6867.0
2022-06-22 13:55:00,60.68,60.78,60.65,60.77,5053.0,56.8204,56.914,56.7923,56.9046,5053.0
2022-06-22 14:00:00,60.79,60.79,60.68,60.78,5084.0,56.9234,56.9234,56.8204,56.914,5084.0
2022-06-22 14:05:00,60.77,61.01,60.75,61.0,14266.0,56.9046,57.1294,56.8859,57.12,14266.0
2022-06-22 14:10:00,60.99,61.01,60.85,61.01,3829.0,57.1106,57.1294,56.9795,57.1294,3829.0
2022-06-22 14:15:00,60.98,61.1,60.96,60.96,5983.0,57.1013,57.2136,57.0825,57.0825,5983.0
2022-06-22 14:20:00,60.97,60.97,60.7,60.75,9727.0,57.0919,57.0919,56.8391,56.8859,9727.0
2022-06-22 14:25:00,60.79,60.79,60.5,60.5,6633.0,56.9234,56.9234,56.6518,56.6518,6633.0
2022-06-22 14:30:00,60.5,60.64,60.49,60.61,17754.0,56.6518,56.7829,56.6424,56.7548,17754.0
2022-06-22 14:35:00,60.6,60.6,60.45,60.45,7764.0,56.7454,56.7454,56.605,56.605,7764.0
2022-06-22 14:40:00,60.44,60.44,60.33,60.4,17888.0,56.5956,56.5956,56.4926,56.5582,17888.0
2022-06-22 14:45:00,60.4,60.45,60.36,60.41,11752.0,56.5582,56.605,56.5207,56.5675,11752.0
2022-06-22 14:50:00,60.37,60.37,60.31,60.36,14950.0,56.5301,56.5301,56.4739,56.5207,14950.0
2022-06-22 14:55:00,60.37,60.5,60.32,60.4,21223.0,56.5301,56.6518,56.4833,56.5582,21223.0
2022-06-22 15:00:00,60.41,60.41,60.26,60.39,13647.0,56.5675,56.5675,56.4271,56.5488,13647.0
2022-06-22 15:05:00,60.35,60.43,60.25,60.25,10916.0,56.5113,56.5863,56.4177,56.4177,10916.0
2022-06-22 15:10:00,60.24,60.32,60.14,60.26,10631.0,56.4083,56.4833,56.3147,56.4271,10631.0
2022-06-22 15:15:00,60.28,60.29,60.2,60.21,11754.0,56.4458,56.4552,56.3709,56.3802,11754.0
2022-06-22 15:20:00,60.21,60.37,60.2,60.28,48140.0,56.3802,56.5301,56.3709,56.4458,48140.0
2022-06-22 15:25:00,60.27,60.37,60.22,60.28,43497.0,56.4364,56.5301,56.3896,56.4458,43497.0
2022-06-22 15:30:00,60.28,60.33,60.17,60.21,29967.0,56.4458,56.4926,56.3428,56.3802,29967.0
2022-06-22 15:35:00,60.2,60.27,60.13,60.24,34649.0,56.3709,56.4364,56.3053,56.4083,34649.0
2022-06-22 15:40:00,60.25,60.35,60.16,60.31,39694.0,56.4177,56.5113,56.3334,56.4739,39694.0
2022-06-22 15:45:00,60.3,60.3,60.06,60.12,54186.0,56.4645,56.4645,56.2398,56.296,54186.0
2022-06-22 15:50:00,60.1,60.22,60.02,60.18,90574.0,56.2772,56.3896,56.2023,56.3522,90574.0
2022-06-22 15:55:00,60.17,60.19,59.94,59.96,124607.0,56.3428,56.3615,56.1274,56.1461,124607.0
2022-06-23 09:30:00,60.36,60.8,60.36,60.66,39142.0,56.5207,56.9327,56.5207,56.8016,39142.0
2022-06-23 09:35:00,60.64,60.77,60.33,60.67,28597.0,56.7829,56.9046,56.4926,56.811,28597.0
2022-06-23 09:40:00,60.62,60.72,60.28,60.29,16262.0,56.7642,56.8578,56.4458,56.4552,16262.0
2022-06-23 09:45:00,60.32,60.4,59.95,60.13,12718.0,56.4833,56.5582,56.1368,56.3053,12718.0
2022-06-23 09:50:00,59.99,60.05,59.69,59.69,16201.0,56.1742,56.2304,55.8933,55.8933,16201.0
2022-06-23 09:55:00,59.69,59.98,59.63,59.98,12055.0,55.8933,56.1649,55.8371,56.1649,12055.0
2022-06-23 10:00:00,59.88,60.1,59.79,60.04,9544.0,56.0712,56.2772,55.987,56.2211,9544.0
2022-06-23 10:05:00,60.04,60.1,59.52,59.56,15959.0,56.2211,56.2772,55.7341,55.7716,15959.0
2022-06-23 10:10:00,59.56,59.62,59.32,59.56,15539.0,55.7716,55.8278,55.5469,55.7716,15539.0
2022-06-23 10:15:00,59.51,59.74,59.49,59.57,14224.0,55.7248,55.9401,55.706,55.781,14224.0
2022-06-23 10:20:00,59.51,59.68,59.46,59.54,8549.0,55.7248,55.884,55.678,55.7529,8549.0
2022-06-23 10:25:00,59.57,59.67,59.44,59.63,29921.0,55.781,55.8746,55.6592,55.8371,29921.0
2022-06-23 10:30:00,59.65,59.66,59.33,59.35,15014.0,55.8559,55.8652,55.5562,55.5749,15014.0
2022-06-23 10:35:00,59.3,59.46,59.22,59.34,7392.0,55.5281,55.678,55.4532,55.5656,7392.0
2022-06-23 10:40:00,59.34,59.45,59.22,59.23,9626.0,55.5656,55.6686,55.4532,55.4626,9626.0
2022-06-23 10:45:00,59.19,59.28,59.05,59.09,6280.0,55.4251,55.5094,55.294,55.3315,6280.0
2022-06-23 10:50:00,59.06,59.06,58.9,58.99,6612.0,55.3034,55.3034,55.1536,55.2378,6612.0
2022-06-23 10:55:00,58.95,59.09,58.89,58.89,8057.0,55.2004,55.3315,55.1442,55.1442,8057.0
2022-06-23 11:00:00,58.91,58.92,58.57,58.58,12333.0,55.1629,55.1723,54.8446,54.8539,12333.0
2022-06-23 11:05:00,58.57,58.77,58.55,58.77,18712.0,54.8446,55.0318,54.8258,55.0318,18712.0
2022-06-23 11:10:00,58.79,58.84,58.7,58.73,7329.0,55.0506,55.0974,54.9663,54.9944,7329.0
2022-06-23 11:15:00,58.71,58.74,58.53,58.53,9072.0,54.9757,55.0037,54.8071,54.8071,9072.0
2022-06-23 11:20:00,58.53,58.53,58.18,58.24,14673.0,54.8071,54.8071,54.4794,54.5356,14673.0
2022-06-23 11:25:00,58.19,58.31,58.09,58.31,8587.0,54.4887,54.6011,54.3951,54.6011,8587.0
2022-06-23 11:30:00,58.28,58.34,58.09,58.18,39797.0,54.573,54.6292,54.3951,54.4794,39797.0
2022-06-23 11:35:00,58.11,58.11,57.81,57.83,13833.0,54.4138,54.4138,54.1329,54.1516,13833.0
2022-06-23 11:40:00,57.82,58.12,57.82,58.07,8738.0,54.1423,54.4232,54.1423,54.3764,8738.0
2022-06-23 11:45:00,58.06,58.19,58.0,58.15,6321.0,54.367,54.4887,54.3108,54.4513,6321.0
2022-06-23 11:50:00,58.13,58.13,57.97,58.01,7920.0,54.4325,54.4325,54.2827,54.3202,7920.0
2022-06-23 11:55:00,57.95,57.96,57.72,57.73,8307.0,54.264,54.2734,54.0486,54.058,8307.0
2022-06-23 12:00:00,57.75,57.75,57.46,57.47,10831.0,54.0767,54.0767,53.8052,53.8145,10831.0
2022-06-23 12:05:00,57.47,57.54,57.42,57.49,12982.0,53.8145,53.8801,53.7677,53.8333,12982.0
2022-06-23 12:10:00,57.52,57.65,57.45,57.62,14278.0,53.8613,53.9831,53.7958,53.955,14278.0
2022-06-23 12:15:00,57.63,57.74,57.58,57.67,8039.0,53.9644,54.0674,53.9175,54.0018,8039.0
2022-06-23 12:20:00,57.7,57.84,57.68,57.82,6945.0,54.0299,54.161,54.0112,54.1423,6945.0
2022-06-23 12:25:00,57.79,57.8,57.69,57.69,11582.0,54.1142,54.1235,54.0205,54.0205,11582.0
2022-06-23 12:30:00,57.73,57.75,57.64,57.64,11944.0,54.058,54.0767,53.9737,53.9737,11944.0
2022-06-23 12:35:00,57.65,57.68,57.45,57.62,15618.0,53.9831,54.0112,53.7958,53.955,15618.0
2022-06-23 12:40:00,57.62,57.77,57.5,57.66,9020.0,53.955,54.0954,53.8426,53.9924,9020.0
2022-06-23 12:45:00,57.63,57.68,57.47,57.67,8996.0,53.9644,54.0112,53.8145,54.0018,8996.0
2022-06-23 12:50:00,57.63,57.77,57.59,57.74,11577.0,53.9644,54.0954,53.9269,54.0674,11577.0
2022-06-23 12:55:00,57.65,57.77,57.39,57.39,7014.0,53.9831,54.0954,53.7396,53.7396,7014.0
2022-06-23 13:00:00,57.35,57.43,57.24,57.41,10251.0,53.7022,53.7771,53.5992,53.7583,10251.0
2022-06-23 13:05:00,57.39,57.69,57.39,57.69,6610.0,53.7396,54.0205,53.7396,54.0205,6610.0
2022-06-23 13:10:00,57.7,57.98,57.68,57.85,13552.0,54.0299,54.2921,54.0112,54.1704,13552.0
2022-06-23 13:15:00,57.9,58.1,57.88,58.02,8234.0,54.2172,54.4045,54.1985,54.3295,8234.0
2022-06-23 13:20:00,58.06,58.3,58.0,58.15,16994.0,54.367,54.5917,54.3108,54.4513,16994.0
2022-06-23 13:25:00,58.15,58.2,57.88,57.9,22220.0,54.4513,54.4981,54.1985,54.2172,22220.0
2022-06-23 13:30:00,57.87,58.03,57.75,57.83,10535.0,54.1891,54.3389,54.0767,54.1516,10535.0
2022-06-23 13:35:00,57.76,57.86,57.66,57.69,9934.0,54.0861,54.1797,53.9924,54.0205,9934.0
2022-06-23 13:40:00,57.68,57.7,57.47,57.63,12359.0,54.0112,54.0299,53.8145,53.9644,12359.0
2022-06-23 13:45:00,57.63,57.97,57.61,57.97,13396.0,53.9644,54.2827,53.9456,54.2827,13396.0
2022-06-23 13:50:00,57.96,58.0,57.92,57.97,14801.0,54.2734,54.3108,54.2359,54.2827,14801.0
2022-06-23 13:55:00,57.97,58.04,57.93,58.02,14068.0,54.2827,54.3483,54.2453,54.3295,14068.0
2022-06-23 14:00:00,58.07,58.07,57.84,57.93,19808.0,54.3764,54.3764,54.161,54.2453,19808.0
2022-06-23 14:05:00,57.95,58.04,57.9,57.97,11457.0,54.264,54.3483,54.2172,54.2827,11457.0
2022-06-23 14:10:00,57.98,57.98,57.8,57.82,8072.0,54.2921,54.2921,54.1235,54.1423,8072.0
2022-06-23 14:15:00,57.85,57.88,57.72,57.75,8068.0,54.1704,54.1985,54.0486,54.0767,8068.0
2022-06-23 14:20:00,57.76,57.95,57.75,57.9,8250.0,54.0861,54.264,54.0767,54.2172,8250.0
2022-06-23 14:25:00,57.89,57.96,57.82,57.95,15683.0,54.2078,54.2734,54.1423,54.264,15683.0
2022-06-23 14:30:00,57.96,58.21,57.95,58.17,16594.0,54.2734,54.5075,54.264,54.47,16594.0
2022-06-23 14:35:00,58.14,58.16,58.03,58.13,21950.0,54.4419,54.4606,54.3389,54.4325,21950.0
2022-06-23 14:40:00,58.14,58.14,58.01,58.09,10449.0,54.4419,54.4419,54.3202,54.3951,10449.0
2022-06-23 14:45:00,58.09,58.15,58.03,58.08,14634.0,54.3951,54.4513,54.3389,54.3857,14634.0
2022-06-23 14:50:00,58.05,58.06,57.94,58.01,23656.0,54.3576,54.367,54.2546,54.3202,23656.0
2022-06-23 14:55:00,57.98,58.05,57.93,58.05,15765.0,54.2921,54.3576,54.2453,54.3576,15765.0
2022-06-23 15:00:00,58.03,58.03,57.85,57.89,14450.0,54.3389,54.3389,54.1704,54.2078,14450.0
2022-06-23 15:05:00,57.88,57.98,57.79,57.79,24647.0,54.1985,54.2921,54.1142,54.1142,24647.0
2022-06-23 15:10:00,57.78,57.89,57.73,57.75,22387.0,54.1048,54.2078,54.058,54.0767,22387.0
2022-06-23 15:15:00,57.75,57.96,57.72,57.96,25268.0,54.0767,54.2734,54.0486,54.2734,25268.0
2022-06-23 15:20:00,57.97,58.2,57.95,58.16,30958.0,54.2827,54.4981,54.264,54.4606,30958.0
2022-06-23 15:25:00,58.14,58.44,58.14,58.35,32005.0,54.4419,54.7228,54.4419,54.6386,32005.0
2022-06-23 15:30:00,58.35,58.64,58.3,58.61,42629.0,54.6386,54.9101,54.5917,54.882,42629.0
2022-06-23 15:35:00,58.62,58.62,58.41,58.5,36838.0,54.8914,54.8914,54.6947,54.779,36838.0
2022-06-23 15:40:00,58.51,58.56,58.44,58.47,39202.0,54.7884,54.8352,54.7228,54.7509,39202.0
2022-06-23 15:45:00,58.47,58.55,58.39,58.54,44351.0,54.7509,54.8258,54.676,54.8165,44351.0
2022-06-23 15:50:00,58.53,58.54,58.08,58.12,69922.0,54.8071,54.8165,54.3857,54.4232,69922.0
2022-06-23 15:55:00,58.11,58.23,58.02,58.16,118572.0,54.4138,54.5262,54.3295,54.4606,118572.0
2022-06-24 09:30:00,58.76,59.02,58.49,58.74,31853.0,55.0225,55.2659,54.7697,55.0037,31853.0
2022-06-24 09:35:00,58.86,59.04,58.44,58.64,21847.0,55.1161,55.2847,54.7228,54.9101,21847.0
2022-06-24 09:40:00,58.68,58.94,58.68,58.73,11192.0,54.9476,55.191,54.9476,54.9944,11192.0
2022-06-24 09:45:00,58.75,59.17,58.64,59.17,15985.0,55.0131,55.4064,54.9101,55.4064,15985.0
2022-06-24 09:50:00,59.22,59.23,58.88,58.97,19513.0,55.4532,55.4626,55.1348,55.2191,19513.0
2022-06-24 09:55:00,58.99,59.02,58.74,58.83,9698.0,55.2378,55.2659,55.0037,55.088,9698.0
2022-06-24 10:00:00,58.89,59.61,58.8,59.45,29015.0,55.1442,55.8184,55.0599,55.6686,29015.0
2022-06-24 10:05:00,59.51,59.73,59.48,59.7,22031.0,55.7248,55.9308,55.6967,55.9027,22031.0
2022-06-24 10:10:00,59.68,59.68,59.43,59.46,13261.0,55.884,55.884,55.6499,55.678,13261.0
2022-06-24 10:15:00,59.59,59.81,59.55,59.81,8587.0,55.7997,56.0057,55.7622,56.0057,8587.0
2022-06-24 10:20:00,59.91,60.16,59.88,60.16,9753.0,56.0993,56.3334,56.0712,56.3334,9753.0
2022-06-24 10:25:00,60.17,60.24,60.1,60.15,20072.0,56.3428,56.4083,56.2772,56.3241,20072.0
2022-06-24 10:30:00,60.19,60.37,60.16,60.29,15158.0,56.3615,56.5301,56.3334,56.4552,15158.0
2022-06-24 10:35:00,60.25,60.39,60.19,60.27,22085.0,56.4177,56.5488,56.3615,56.4364,22085.0
2022-06-24 10:40:00,60.26,60.28,60.12,60.21,26825.0,56.4271,56.4458,56.296,56.3802,26825.0
2022-06-24 10:45:00,60.21,60.21,60.03,60.19,9423.0,56.3802,56.3802,56.2117,56.3615,9423.0
2022-06-24 10:50:00,60.2,60.24,60.05,60.23,12388.0,56.3709,56.4083,56.2304,56.399,12388.0
2022-06-24 10:55:00,60.21,60.21,60.09,60.18,18787.0,56.3802,56.3802,56.2679,56.3522,18787.0
2022-06-24 11:00:00,60.2,60.3,60.15,60.15,11864.0,56.3709,56.4645,56.3241,56.3241,11864.0
2022-06-24 11:05:00,60.17,60.24,60.1,60.15,11989.0,56.3428,56.4083,56.2772,56.3241,11989.0
2022-06-24 11:10:00,60.15,60.15,60.01,60.06,8533.0,56.3241,56.3241,56.193,56.2398,8533.0
2022-06-24 11:15:00,60.06,60.07,59.98,60.01,8285.0,56.2398,56.2492,56.1649,56.193,8285.0
2022-06-24 11:20:00,60.01,60.05,59.89,59.93,12199.0,56.193,56.2304,56.0806,56.1181,12199.0
2022-06-24 11:25:00,59.95,60.06,59.95,60.03,7570.0,56.1368,56.2398,56.1368,56.2117,7570.0
2022-06-24 11:30:00,60.02,60.04,59.84,59.9,8578.0,56.2023,56.2211,56.0338,56.09,8578.0
2022-06-24 11:35:00,59.84,60.06,59.84,60.05,3794.0,56.0338,56.2398,56.0338,56.2304,3794.0
2022-06-24 11:40:00,60.02,60.06,59.96,60.06,5196.0,56.2023,56.2398,56.1461,56.2398,5196.0
2022-06-24 11:45:00,60.09,60.11,59.96,59.96,14573.0,56.2679,56.2866,56.1461,56.1461,14573.0
2022-06-24 11:50:00,59.97,60.15,59.97,60.15,14395.0,56.1555,56.3241,56.1555,56.3241,14395.0
2022-06-24 11:55:00,60.15,60.16,60.01,60.01,19489.0,56.3241,56.3334,56.193,56.193,19489.0
2022-06-24 12:00:00,59.98,60.03,59.93,60.02,7392.0,56.1649,56.2117,56.1181,56.2023,7392.0
2022-06-24 12:05:00,60.06,60.11,59.96,59.97,10684.0,56.2398,56.2866,56.1461,56.1555,10684.0
2022-06-24 12:10:00,59.95,59.95,59.69,59.7,6112.0,56.1368,56.1368,55.8933,55.9027,6112.0
2022-06-24 12:15:00,59.7,59.74,59.63,59.71,17079.0,55.9027,55.9401,55.8371,55.9121,17079.0
2022-06-24 12:20:00,59.71,59.75,59.58,59.63,11556.0,55.9121,55.9495,55.7903,55.8371,11556.0
2022-06-24 12:25:00,59.63,59.64,59.45,59.54,15862.0,55.8371,55.8465,55.6686,55.7529,15862.0
2022-06-24 12:30:00,59.55,59.61,59.46,59.49,9490.0,55.7622,55.8184,55.678,55.706,9490.0
2022-06-24 12:35:00,59.46,59.53,59.4,59.49,13663.0,55.678,55.7435,55.6218,55.706,13663.0
2022-06-24 12:40:00,59.5,59.58,59.41,59.58,5366.0,55.7154,55.7903,55.6311,55.7903,5366.0
2022-06-24 12:45:00,59.57,59.62,59.51,59.61,8235.0,55.781,55.8278,55.7248,55.8184,8235.0
2022-06-24 12:50:00,59.58,59.58,59.37,59.47,13431.0,55.7903,55.7903,55.5937,55.6873,13431.0
2022-06-24 12:55:00,59.48,59.6,59.47,59.6,8747.0,55.6967,55.809,55.6873,55.809,8747.0
2022-06-24 13:00:00,59.57,59.64,59.56,59.61,4338.0,55.781,55.8465,55.7716,55.8184,4338.0
2022-06-24 13:05:00,59.65,59.65,59.46,59.47,7823.0,55.8559,55.8559,55.678,55.6873,7823.0
2022-06-24 13:10:00,59.46,59.6,59.46,59.48,4903.0,55.678,55.809,55.678,55.6967,4903.0
2022-06-24 13:15:00,59.46,59.48,59.21,59.22,9019.0,55.678,55.6967,55.4439,55.4532,9019.0
2022-06-24 13:20:00,59.2,59.26,59.16,59.21,12821.0,55.4345,55.4907,55.397,55.4439,12821.0
2022-06-24 13:25:00,59.2,59.36,59.15,59.36,13788.0,55.4345,55.5843,55.3877,55.5843,13788.0
2022-06-24 13:30:00,59.35,59.38,59.26,59.33,11049.0,55.5749,55.603,55.4907,55.5562,11049.0
2022-06-24 13:35:00,59.33,59.37,59.18,59.19,10826.0,55.5562,55.5937,55.4158,55.4251,10826.0
2022-06-24 13:40:00,59.19,59.4,59.18,59.35,5829.0,55.4251,55.6218,55.4158,55.5749,5829.0
2022-06-24 13:45:00,59.35,59.37,59.31,59.32,6532.0,55.5749,55.5937,55.5375,55.5469,6532.0
2022-06-24 13:50:00,59.26,59.31,59.12,59.12,7074.0,55.4907,55.5375,55.3596,55.3596,7074.0
2022-06-24 13:55:00,59.1,59.17,58.95,58.98,23433.0,55.3409,55.4064,55.2004,55.2285,23433.0
2022-06-24 14:00:00,58.97,59.08,58.96,59.03,8073.0,55.2191,55.3221,55.2098,55.2753,8073.0
2022-06-24 14:05:00,59.04,59.11,59.01,59.06,8150.0,55.2847,55.3502,55.2566,55.3034,8150.0
2022-06-24 14:10:00,59.08,59.16,59.07,59.1,6588.0,55.3221,55.397,55.3128,55.3409,6588.0
2022-06-24 14:15:00,59.08,59.19,59.07,59.11,7973.0,55.3221,55.4251,55.3128,55.3502,7973.0
2022-06-24 14:20:00,59.16,59.18,59.02,59.06,13070.0,55.397,55.4158,55.2659,55.3034,13070.0
2022-06-24 14:25:00,59.07,59.17,59.04,59.13,23624.0,55.3128,55.4064,55.2847,55.3689,23624.0
2022-06-24 14:30:00,59.12,59.17,59.12,59.15,24755.0,55.3596,55.4064,55.3596,55.3877,24755.0
2022-06-24 14:35:00,59.13,59.14,59.04,59.04,12004.0,55.3689,55.3783,55.2847,55.2847,12004.0
2022-06-24 14:40:00,59.04,59.12,59.01,59.01,7929.0,55.2847,55.3596,55.2566,55.2566,7929.0
2022-06-24 14:45:00,59.02,59.02,58.96,58.98,7699.0,55.2659,55.2659,55.2098,55.2285,7699.0
2022-06-24 14:50:00,58.99,59.03,58.94,58.94,12370.0,55.2378,55.2753,55.191,55.191,12370.0
2022-06-24 14:55:00,58.95,58.95,58.84,58.92,7012.0,55.2004,55.2004,55.0974,55.1723,7012.0
2022-06-24 15:00:00,58.9,58.91,58.78,58.83,18298.0,55.1536,55.1629,55.0412,55.088,18298.0
2022-06-24 15:05:00,58.84,58.84,58.72,58.73,14079.0,55.0974,55.0974,54.985,54.9944,14079.0
2022-06-24 15:10:00,58.77,58.82,58.68,58.73,19929.0,55.0318,55.0787,54.9476,54.9944,19929.0
2022-06-24 15:15:00,58.73,58.84,58.73,58.82,14952.0,54.9944,55.0974,54.9944,55.0787,14952.0
2022-06-24 15:20:00,58.83,58.91,58.76,58.9,19253.0,55.088,55.1629,55.0225,55.1536,19253.0
2022-06-24 15:25:00,58.88,58.93,58.79,58.91,15485.0,55.1348,55.1817,55.0506,55.1629,15485.0
2022-06-24 15:30:00,58.9,58.95,58.85,58.86,18606.0,55.1536,55.2004,55.1068,55.1161,18606.0
2022-06-24 15:35:00,58.86,58.89,58.79,58.82,26005.0,55.1161,55.1442,55.0506,55.0787,26005.0
2022-06-24 15:40:00,58.8,58.81,58.52,58.56,55275.0,55.0599,55.0693,54.7977,54.8352,55275.0
2022-06-24 15:45:00,58.53,58.66,58.45,58.5,74361.0,54.8071,54.9288,54.7322,54.779,74361.0
2022-06-24 15:50:00,58.44,58.5,58.07,58.11,137982.0,54.7228,54.779,54.3764,54.4138,137982.0
2022-06-24 15:55:00,58.11,58.21,58.0,58.15,240880.0,54.4138,54.5075,54.3108,54.4513,240880.0
2022-06-27 09:30:00,59.04,59.54,58.8,58.93,43820.0,55.2847,55.7529,55.0599,55.1817,43820.0
2022-06-27 09:35:00,58.93,59.24,58.78,59.24,22897.0,55.1817,55.4719,55.0412,55.4719,22897.0
2022-06-27 09:40:00,59.14,59.35,59.02,59.22,12690.0,55.3783,55.5749,55.2659,55.4532,12690.0
2022-06-27 09:45:00,59.22,59.22,58.89,59.18,11404.0,55.4532,55.4532,55.1442,55.4158,11404.0
2022-06-27 09:50:00,59.14,59.44,59.06,59.41,9940.0,55.3783,55.6592,55.3034,55.6311,9940.0
2022-06-27 09:55:00,59.39,59.42,59.23,59.32,22374.0,55.6124,55.6405,55.4626,55.5469,22374.0
2022-06-27 10:00:00,59.36,59.83,59.36,59.77,47262.0,55.5843,56.0244,55.5843,55.9682,47262.0
2022-06-27 10:05:00,59.73,59.8,59.36,59.44,35612.0,55.9308,55.9963,55.5843,55.6592,35612.0
2022-06-27 10:10:00,59.44,59.54,59.32,59.54,34914.0,55.6592,55.7529,55.5469,55.7529,34914.0
2022-06-27 10:15:00,59.57,59.75,59.51,59.71,16724.0,55.781,55.9495,55.7248,55.9121,16724.0
2022-06-27 10:20:00,59.72,59.85,59.56,59.62,30192.0,55.9214,56.0431,55.7716,55.8278,30192.0
2022-06-27 10:25:00,59.65,59.9,59.5,59.89,17112.0,55.8559,56.09,55.7154,56.0806,17112.0
2022-06-27 10:30:00,59.84,60.32,59.81,60.3,24070.0,56.0338,56.4833,56.0057,56.4645,24070.0
2022-06-27 10:35:00,60.26,60.44,60.15,60.43,18538.0,56.4271,56.5956,56.3241,56.5863,18538.0
2022-06-27 10:40:00,60.4,60.59,60.35,60.55,28403.0,56.5582,56.7361,56.5113,56.6986,28403.0
2022-06-27 10:45:00,60.55,60.7,60.46,60.52,18361.0,56.6986,56.8391,56.6143,56.6705,18361.0
2022-06-27 10:50:00,60.54,60.67,60.52,60.62,10834.0,56.6893,56.811,56.6705,56.7642,10834.0
2022-06-27 10:55:00,60.65,60.83,60.64,60.7,11288.0,56.7923,56.9608,56.7829,56.8391,11288.0
2022-06-27 11:00:00,60.73,60.77,60.56,60.62,13191.0,56.8672,56.9046,56.708,56.7642,13191.0
2022-06-27 11:05:00,60.61,60.76,60.56,60.58,8192.0,56.7548,56.8953,56.708,56.7267,8192.0
2022-06-27 11:10:00,60.58,60.65,60.46,60.55,7380.0,56.7267,56.7923,56.6143,56.6986,7380.0
2022-06-27 11:15:00,60.55,60.62,60.4,60.4,7862.0,56.6986,56.7642,56.5582,56.5582,7862.0
2022-06-27 11:20:00,60.44,60.53,60.37,60.5,12092.0,56.5956,56.6799,56.5301,56.6518,12092.0
2022-06-27 11:25:00,60.47,60.51,60.35,60.5,8305.0,56.6237,56.6612,56.5113,56.6518,8305.0
2022-06-27 11:30:00,60.48,60.59,60.43,60.53,7991.0,56.6331,56.7361,56.5863,56.6799,7991.0
2022-06-27 11:35:00,60.48,60.69,60.48,60.58,10365.0,56.6331,56.8297,56.6331,56.7267,10365.0
2022-06-27 11:40:00,60.56,60.59,60.43,60.47,6642.0,56.708,56.7361,56.5863,56.6237,6642.0
2022-06-27 11:45:00,60.49,60.49,60.29,60.33,6945.0,56.6424,56.6424,56.4552,56.4926,6945.0
2022-06-27 11:50:00,60.3,60.33,60.11,60.23,9387.0,56.4645,56.4926,56.2866,56.399,9387.0
2022-06-27 11:55:00,60.2,60.23,60.06,60.23,7148.0,56.3709,56.399,56.2398,56.399,7148.0
2022-06-27 12:00:00,60.27,60.27,60.09,60.16,9386.0,56.4364,56.4364,56.2679,56.3334,9386.0
2022-06-27 12:05:00,60.17,60.26,60.1,60.15,7216.0,56.3428,56.4271,56.2772,56.3241,7216.0
2022-06-27 12:10:00,60.13,60.25,60.1,60.24,9938.0,56.3053,56.4177,56.2772,56.4083,9938.0
2022-06-27 12:15:00,60.2,60.3,60.14,60.22,8828.0,56.3709,56.4645,56.3147,56.3896,8828.0
2022-06-27 12:20:00,60.23,60.27,60.12,60.14,6305.0,56.399,56.4364,56.296,56.3147,6305.0
2022-06-27 12:25:00,60.15,60.15,59.91,59.96,9782.0,56.3241,56.3241,56.0993,56.1461,9782.0
2022-06-27 12:30:00,59.93,59.93,59.75,59.84,13883.0,56.1181,56.1181,55.9495,56.0338,13883.0
2022-06-27 12:35:00,59.84,59.99,59.78,59.99,13188.0,56.0338,56.1742,55.9776,56.1742,13188.0
2022-06-27 12:40:00,60.0,60.07,59.94,60.03,8324.0,56.1836,56.2492,56.1274,56.2117,8324.0
2022-06-27 12:45:00,60.1,60.23,60.03,60.23,7352.0,56.2772,56.399,56.2117,56.399,7352.0
2022-06-27 12:50:00,60.23,60.4,60.23,60.38,8600.0,56.399,56.5582,56.399,56.5394,8600.0
2022-06-27 12:55:00,60.39,60.44,60.31,60.4,8508.0,56.5488,56.5956,56.4739,56.5582,8508.0
2022-06-27 13:00:00,60.4,60.49,60.24,60.29,9537.0,56.5582,56.6424,56.4083,56.4552,9537.0
2022-06-27 13:05:00,60.27,60.32,60.2,60.31,7919.0,56.4364,56.4833,56.3709,56.4739,7919.0
2022-06-27 13:10:00,60.3,60.35,60.24,60.24,28348.0,56.4645,56.5113,56.4083,56.4083,28348.0
2022-06-27 13:15:00,60.23,60.44,60.23,60.41,35241.0,56.399,56.5956,56.399,56.5675,35241.0
2022-06-27 13:20:00,60.42,60.47,60.29,60.41,18468.0,56.5769,56.6237,56.4552,56.5675,18468.0
2022-06-27 13:25:00,60.38,60.43,60.33,60.36,8200.0,56.5394,56.5863,56.4926,56.5207,8200.0
2022-06-27 13:30:00,60.35,60.38,60.26,60.38,9223.0,56.5113,56.5394,56.4271,56.5394,9223.0
2022-06-27 13:35:00,60.37,60.39,60.31,60.39,8529.0,56.5301,56.5488,56.4739,56.5488,8529.0
2022-06-27 13:40:00,60.4,60.43,60.16,60.2,10252.0,56.5582,56.5863,56.3334,56.3709,10252.0
2022-06-27 13:45:00,60.2,60.2,60.08,60.17,8243.0,56.3709,56.3709,56.2585,56.3428,8243.0
2022-06-27 13:50:00,60.19,60.29,60.18,60.27,6709.0,56.3615,56.4552,56.3522,56.4364,6709.0
2022-06-27 13:55:00,60.26,60.36,60.25,60.31,8117.0,56.4271,56.5207,56.4177,56.4739,8117.0
2022-06-27 14:00:00,60.33,60.37,60.18,60.33,9373.0,56.4926,56.5301,56.3522,56.4926,9373.0
2022-06-27 14:05:00,60.31,60.4,60.2,60.39,9572.0,56.4739,56.5582,56.3709,56.5488,9572.0
2022-06-27 14:10:00,60.37,60.57,60.37,60.57,13413.0,56.5301,56.7173,56.5301,56.7173,13413.0
2022-06-27 14:15:00,60.55,60.67,60.53,60.67,12504.0,56.6986,56.811,56.6799,56.811,12504.0
2022-06-27 14:20:00,60.66,60.66,60.45,60.52,15018.0,56.8016,56.8016,56.605,56.6705,15018.0
2022-06-27 14:25:00,60.5,60.5,60.26,60.32,16558.0,56.6518,56.6518,56.4271,56.4833,16558.0
2022-06-27 14:30:00,60.34,60.36,60.24,60.33,10478.0,56.502,56.5207,56.4083,56.4926,10478.0
2022-06-27 14:35:00,60.33,60.55,60.29,60.52,16461.0,56.4926,56.6986,56.4552,56.6705,16461.0
2022-06-27 14:40:00,60.54,60.58,60.4,60.43,15087.0,56.6893,56.7267,56.5582,56.5863,15087.0
2022-06-27 14:45:00,60.42,60.47,60.37,60.44,23618.0,56.5769,56.6237,56.5301,56.5956,23618.0
2022-06-27 14:50:00,60.43,60.45,60.31,60.42,30948.0,56.5863,56.605,56.4739,56.5769,30948.0
2022-06-27 14:55:00,60.42,60.5,60.4,60.41,14696.0,56.5769,56.6518,56.5582,56.5675,14696.0
2022-06-27 15:00:00,60.42,60.46,60.27,60.4,40970.0,56.5769,56.6143,56.4364,56.5582,40970.0
2022-06-27 15:05:00,60.4,60.63,60.4,60.61,13800.0,56.5582,56.7735,56.5582,56.7548,13800.0
2022-06-27 15:10:00,60.63,60.77,60.63,60.76,16287.0,56.7735,56.9046,56.7735,56.8953,16287.0
2022-06-27 15:15:00,60.76,60.89,60.74,60.81,16750.0,56.8953,57.017,56.8765,56.9421,16750.0
2022-06-27 15:20:00,60.8,60.82,60.69,60.81,21978.0,56.9327,56.9514,56.8297,56.9421,21978.0
2022-06-27 15:25:00,60.83,60.94,60.8,60.81,24800.0,56.9608,57.0638,56.9327,56.9421,24800.0
2022-06-27 15:30:00,60.8,60.8,60.63,60.71,28461.0,56.9327,56.9327,56.7735,56.8484,28461.0
2022-06-27 15:35:00,60.72,60.9,60.68,60.9,25385.0,56.8578,57.0264,56.8204,57.0264,25385.0
2022-06-27 15:40:00,60.91,60.92,60.74,60.89,40211.0,57.0357,57.0451,56.8765,57.017,40211.0
2022-06-27 15:45:00,60.89,60.97,60.84,60.9,41458.0,57.017,57.0919,56.9702,57.0264,41458.0
2022-06-27 15:50:00,60.9,60.91,60.6,60.68,48432.0,57.0264,57.0357,56.7454,56.8204,48432.0
2022-06-27 15:55:00,60.68,60.78,60.57,60.78,109398.0,56.8204,56.914,56.7173,56.914,109398.0
2022-06-28 09:30:00,62.45,62.97,62.02,62.63,93884.0,58.4778,58.9647,58.0751,58.6463,93884.0
2022-06-28 09:35:00,62.74,62.96,62.39,62.64,37976.0,58.7493,58.9553,58.4216,58.6557,37976.0
2022-06-28 09:40:00,62.58,62.79,62.51,62.78,21997.0,58.5995,58.7961,58.534,58.7868,21997.0
2022-06-28 09:45:00,62.76,63.22,62.75,63.19,12250.0,58.7681,59.1988,58.7587,59.1707,12250.0
2022-06-28 09:50:00,63.2,63.36,63.12,63.24,18393.0,59.1801,59.3299,59.1052,59.2175,18393.0
2022-06-28 09:55:00,63.22,63.53,63.1,63.28,26734.0,59.1988,59.4891,59.0864,59.255,26734.0
2022-06-28 10:00:00,63.26,63.57,63.16,63.3,32252.0,59.2362,59.5265,59.1426,59.2737,32252.0
2022-06-28 10:05:00,63.28,63.55,63.05,63.37,25552.0,59.255,59.5078,59.0396,59.3393,25552.0
2022-06-28 10:10:00,63.4,63.72,63.27,63.66,13049.0,59.3673,59.667,59.2456,59.6108,13049.0
2022-06-28 10:15:00,63.62,63.76,63.37,63.49,27433.0,59.5733,59.7044,59.3393,59.4516,27433.0
2022-06-28 10:20:00,63.5,63.5,63.16,63.32,16394.0,59.461,59.461,59.1426,59.2924,16394.0
2022-06-28 10:25:00,63.34,63.43,63.29,63.31,8819.0,59.3112,59.3954,59.2643,59.2831,8819.0
2022-06-28 10:30:00,63.29,63.3,62.75,62.81,22513.0,59.2643,59.2737,58.7587,58.8149,22513.0
2022-06-28 10:35:00,62.81,63.32,62.77,63.25,12328.0,58.8149,59.2924,58.7774,59.2269,12328.0
2022-06-28 10:40:00,63.22,63.25,62.98,63.12,13306.0,59.1988,59.2269,58.9741,59.1052,13306.0
2022-06-28 10:45:00,63.15,63.17,62.85,63.0,18733.0,59.1332,59.152,58.8523,58.9928,18733.0
2022-06-28 10:50:00,63.01,63.17,62.85,63.17,11422.0,59.0021,59.152,58.8523,59.152,11422.0
2022-06-28 10:55:00,63.16,63.23,63.07,63.09,21186.0,59.1426,59.2082,59.0583,59.0771,21186.0
2022-06-28 11:00:00,63.1,63.23,63.03,63.15,13609.0,59.0864,59.2082,59.0209,59.1332,13609.0
2022-06-28 11:05:00,63.15,63.21,62.93,62.98,9864.0,59.1332,59.1894,58.9272,58.9741,9864.0
2022-06-28 11:10:00,63.03,63.2,63.0,63.12,8829.0,59.0209,59.1801,58.9928,59.1052,8829.0
2022-06-28 11:15:00,63.14,63.18,62.89,62.91,8633.0,59.1239,59.1613,58.8898,58.9085,8633.0
2022-06-28 11:20:00,62.91,62.94,62.44,62.45,8203.0,58.9085,58.9366,58.4684,58.4778,8203.0
2022-06-28 11:25:00,62.42,62.45,62.27,62.27,6976.0,58.4497,58.4778,58.3092,58.3092,6976.0
2022-06-28 11:30:00,62.28,62.4,62.24,62.34,7314.0,58.3186,58.4309,58.2811,58.3748,7314.0
2022-06-28 11:35:00,62.34,62.41,61.99,62.01,9636.0,58.3748,58.4403,58.047,58.0658,9636.0
2022-06-28 11:40:00,61.99,62.03,61.74,61.78,27864.0,58.047,58.0845,57.8129,57.8504,27864.0
2022-06-28 11:45:00,61.82,62.04,61.79,62.01,11419.0,57.8878,58.0938,57.8597,58.0658,11419.0
2022-06-28 11:50:00,61.98,62.04,61.92,61.99,6645.0,58.0377,58.0938,57.9815,58.047,6645.0
2022-06-28 11:55:00,61.93,61.95,61.79,61.89,13787.0,57.9908,58.0096,57.8597,57.9534,13787.0
2022-06-28 12:00:00,61.85,61.86,61.73,61.73,15942.0,57.9159,57.9253,57.8036,57.8036,15942.0
2022-06-28 12:05:00,61.77,62.11,61.77,62.09,22331.0,57.841,58.1594,57.841,58.1407,22331.0
2022-06-28 12:10:00,62.08,62.35,62.05,62.28,10889.0,58.1313,58.3841,58.1032,58.3186,10889.0
2022-06-28 12:15:00,62.24,62.31,62.15,62.26,6893.0,58.2811,58.3467,58.1969,58.2999,6893.0
2022-06-28 12:20:00,62.28,62.39,62.2,62.34,7572.0,58.3186,58.4216,58.2437,58.3748,7572.0
2022-06-28 12:25:00,62.32,62.72,62.32,62.7,11705.0,58.356,58.7306,58.356,58.7119,11705.0
2022-06-28 12:30:00,62.72,62.72,62.59,62.67,8964.0,58.7306,58.7306,58.6089,58.6838,8964.0
2022-06-28 12:35:00,62.64,62.81,62.63,62.68,6527.0,58.6557,58.8149,58.6463,58.6931,6527.0
2022-06-28 12:40:00,62.68,62.77,62.56,62.77,7129.0,58.6931,58.7774,58.5808,58.7774,7129.0
2022-06-28 12:45:00,62.79,62.83,62.59,62.61,4085.0,58.7961,58.8336,58.6089,58.6276,4085.0
2022-06-28 12:50:00,62.67,62.68,62.53,62.53,9205.0,58.6838,58.6931,58.5527,58.5527,9205.0
2022-06-28 12:55:00,62.56,62.63,62.49,62.58,3981.0,58.5808,58.6463,58.5152,58.5995,3981.0
2022-06-28 13:00:00,62.57,62.68,62.45,62.54,7236.0,58.5901,58.6931,58.4778,58.562,7236.0
2022-06-28 13:05:00,62.53,62.53,62.11,62.16,12722.0,58.5527,58.5527,58.1594,58.2062,12722.0
2022-06-28 13:10:00,62.15,62.15,61.95,62.02,8916.0,58.1969,58.1969,58.0096,58.0751,8916.0
2022-06-28 13:15:00,62.05,62.29,62.05,62.17,3513.0,58.1032,58.3279,58.1032,58.2156,3513.0
2022-06-28 13:20:00,62.2,62.21,62.09,62.21,4025.0,58.2437,58.253,58.1407,58.253,4025.0
2022-06-28 13:25:00,62.21,62.29,62.14,62.29,5216.0,58.253,58.3279,58.1875,58.3279,5216.0
2022-06-28 13:30:00,62.3,62.39,62.2,62.22,4426.0,58.3373,58.4216,58.2437,58.2624,4426.0
2022-06-28 13:35:00,62.18,62.19,62.0,62.11,7776.0,58.2249,58.2343,58.0564,58.1594,7776.0
2022-06-28 13:40:00,62.07,62.25,62.07,62.18,8514.0,58.1219,58.2905,58.1219,58.2249,8514.0
2022-06-28 13:45:00,62.21,62.34,62.19,62.34,7196.0,58.253,58.3748,58.2343,58.3748,7196.0
2022-06-28 13:50:00,62.33,62.4,62.25,62.29,7819.0,58.3654,58.4309,58.2905,58.3279,7819.0
2022-06-28 13:55:00,62.28,62.4,62.23,62.31,5501.0,58.3186,58.4309,58.2718,58.3467,5501.0
2022-06-28 14:00:00,62.35,62.51,62.32,62.4,9750.0,58.3841,58.534,58.356,58.4309,9750.0
2022-06-28 14:05:00,62.39,62.39,62.18,62.18,6954.0,58.4216,58.4216,58.2249,58.2249,6954.0
2022-06-28 14:10:00,62.18,62.22,62.09,62.1,4862.0,58.2249,58.2624,58.1407,58.15,4862.0
2022-06-28 14:15:00,62.08,62.08,61.96,61.96,8219.0,58.1313,58.1313,58.0189,58.0189,8219.0
2022-06-28 14:20:00,61.95,62.0,61.93,61.96,15102.0,58.0096,58.0564,57.9908,58.0189,15102.0
2022-06-28 14:25:00,61.94,62.19,61.94,62.13,8961.0,58.0002,58.2343,58.0002,58.1781,8961.0
2022-06-28 14:30:00,62.1,62.1,61.94,61.96,4926.0,58.15,58.15,58.0002,58.0189,4926.0
2022-06-28 14:35:00,61.94,61.95,61.87,61.87,5500.0,58.0002,58.0096,57.9347,57.9347,5500.0
2022-06-28 14:40:00,61.84,61.95,61.82,61.94,6139.0,57.9066,58.0096,57.8878,58.0002,6139.0
2022-06-28 14:45:00,61.95,62.22,61.94,62.22,6313.0,58.0096,58.2624,58.0002,58.2624,6313.0
2022-06-28 14:50:00,62.23,62.28,62.11,62.17,6384.0,58.2718,58.3186,58.1594,58.2156,6384.0
2022-06-28 14:55:00,62.18,62.21,62.1,62.14,8262.0,58.2249,58.253,58.15,58.1875,8262.0
2022-06-28 15:00:00,62.16,62.3,62.14,62.21,11709.0,58.2062,58.3373,58.1875,58.253,11709.0
2022-06-28 15:05:00,62.24,62.33,62.16,62.33,7508.0,58.2811,58.3654,58.2062,58.3654,7508.0
2022-06-28 15:10:00,62.35,62.42,62.24,62.3,10617.0,58.3841,58.4497,58.2811,58.3373,10617.0
2022-06-28 15:15:00,62.29,62.4,62.23,62.36,8270.0,58.3279,58.4309,58.2718,58.3935,8270.0
2022-06-28 15:20:00,62.34,62.39,62.24,62.39,7322.0,58.3748,58.4216,58.2811,58.4216,7322.0
2022-06-28 15:25:00,62.39,62.39,62.28,62.34,12644.0,58.4216,58.4216,58.3186,58.3748,12644.0
2022-06-28 15:30:00,62.34,62.38,62.23,62.28,19648.0,58.3748,58.4122,58.2718,58.3186,19648.0
2022-06-28 15:35:00,62.3,62.35,62.26,62.34,14189.0,58.3373,58.3841,58.2999,58.3748,14189.0
2022-06-28 15:40:00,62.36,62.54,62.35,62.4,22478.0,58.3935,58.562,58.3841,58.4309,22478.0
2022-06-28 15:45:00,62.42,62.46,62.23,62.36,41515.0,58.4497,58.4871,58.2718,58.3935,41515.0
2022-06-28 15:50:00,62.38,62.66,62.31,62.64,51328.0,58.4122,58.6744,58.3467,58.6557,51328.0
2022-06-28 15:55:00,62.65,62.69,62.49,62.5,98972.0,58.665,58.7025,58.5152,58.5246,98972.0
2022-06-29 09:30:00,63.12,63.54,62.49,62.49,19650.0,59.1052,59.4984,58.5152,58.5152,19650.0
2022-06-29 09:35:00,62.52,62.73,62.36,62.36,11055.0,58.5433,58.74,58.3935,58.3935,11055.0
2022-06-29 09:40:00,62.35,62.55,62.17,62.43,11120.0,58.3841,58.5714,58.2156,58.459,11120.0
2022-06-29 09:45:00,62.43,62.62,62.33,62.43,11540.0,58.459,58.637,58.3654,58.459,11540.0
2022-06-29 09:50:00,62.42,62.75,62.41,62.71,17388.0,58.4497,58.7587,58.4403,58.7212,17388.0
2022-06-29 09:55:00,62.67,62.77,62.61,62.68,16230.0,58.6838,58.7774,58.6276,58.6931,16230.0
2022-06-29 10:00:00,62.65,62.81,62.39,62.65,9220.0,58.665,58.8149,58.4216,58.665,9220.0
2022-06-29 10:05:00,62.62,62.62,62.3,62.37,9993.0,58.637,58.637,58.3373,58.4029,9993.0
2022-06-29 10:10:00,62.41,62.56,62.37,62.42,14321.0,58.4403,58.5808,58.4029,58.4497,14321.0
2022-06-29 10:15:00,62.42,62.46,61.91,61.96,8083.0,58.4497,58.4871,57.9721,58.0189,8083.0
2022-06-29 10:20:00,61.97,61.99,61.86,61.91,18157.0,58.0283,58.047,57.9253,57.9721,18157.0
2022-06-29 10:25:00,61.97,62.22,61.97,62.07,9241.0,58.0283,58.2624,58.0283,58.1219,9241.0
2022-06-29 10:30:00,62.07,62.2,61.98,62.09,11486.0,58.1219,58.2437,58.0377,58.1407,11486.0
2022-06-29 10:35:00,62.11,62.11,61.72,61.79,6041.0,58.1594,58.1594,57.7942,57.8597,6041.0
2022-06-29 10:40:00,61.75,61.81,61.56,61.61,11006.0,57.8223,57.8785,57.6444,57.6912,11006.0
2022-06-29 10:45:00,61.58,61.59,61.13,61.19,6854.0,57.6631,57.6725,57.2417,57.2979,6854.0
2022-06-29 10:50:00,61.22,61.39,61.12,61.2,13130.0,57.326,57.4852,57.2324,57.3073,13130.0
2022-06-29 10:55:00,61.22,61.22,61.06,61.1,12753.0,57.326,57.326,57.1762,57.2136,12753.0
2022-06-29 11:00:00,61.04,61.13,60.79,60.86,12785.0,57.1575,57.2417,56.9234,56.9889,12785.0
2022-06-29 11:05:00,60.87,60.87,60.66,60.82,12411.0,56.9983,56.9983,56.8016,56.9514,12411.0
2022-06-29 11:10:00,60.82,60.88,60.69,60.69,4280.0,56.9514,57.0076,56.8297,56.8297,4280.0
2022-06-29 11:15:00,60.68,60.78,60.65,60.69,12102.0,56.8204,56.914,56.7923,56.8297,12102.0
2022-06-29 11:20:00,60.71,60.71,60.4,60.43,13540.0,56.8484,56.8484,56.5582,56.5863,13540.0
2022-06-29 11:25:00,60.47,60.58,60.4,60.48,5670.0,56.6237,56.7267,56.5582,56.6331,5670.0
2022-06-29 11:30:00,60.53,60.7,60.43,60.63,5819.0,56.6799,56.8391,56.5863,56.7735,5819.0
2022-06-29 11:35:00,60.62,60.85,60.61,60.74,10049.0,56.7642,56.9795,56.7548,56.8765,10049.0
2022-06-29 11:40:00,60.74,60.9,60.6,60.66,8265.0,56.8765,57.0264,56.7454,56.8016,8265.0
2022-06-29 11:45:00,60.62,60.76,60.58,60.66,5070.0,56.7642,56.8953,56.7267,56.8016,5070.0
2022-06-29 11:50:00,60.61,60.83,60.61,60.83,2743.0,56.7548,56.9608,56.7548,56.9608,2743.0
2022-06-29 11:55:00,60.84,60.97,60.81,60.97,6613.0,56.9702,57.0919,56.9421,57.0919,6613.0
2022-06-29 12:00:00,60.97,61.1,60.93,61.1,15816.0,57.0919,57.2136,57.0545,57.2136,15816.0
2022-06-29 12:05:00,61.12,61.16,60.9,60.93,7001.0,57.2324,57.2698,57.0264,57.0545,7001.0
2022-06-29 12:10:00,60.96,60.99,60.77,60.85,5965.0,57.0825,57.1106,56.9046,56.9795,5965.0
2022-06-29 12:15:00,60.91,61.0,60.89,60.93,4245.0,57.0357,57.12,57.017,57.0545,4245.0
2022-06-29 12:20:00,60.96,61.11,60.91,60.91,4724.0,57.0825,57.223,57.0357,57.0357,4724.0
2022-06-29 12:25:00,60.85,60.9,60.65,60.66,5436.0,56.9795,57.0264,56.7923,56.8016,5436.0
2022-06-29 12:30:00,60.64,60.67,60.53,60.6,5491.0,56.7829,56.811,56.6799,56.7454,5491.0
2022-06-29 12:35:00,60.66,60.93,60.64,60.91,12944.0,56.8016,57.0545,56.7829,57.0357,12944.0
2022-06-29 12:40:00,60.94,61.01,60.9,60.96,5816.0,57.0638,57.1294,57.0264,57.0825,5816.0
2022-06-29 12:45:00,60.95,60.97,60.8,60.82,5747.0,57.0732,57.0919,56.9327,56.9514,5747.0
2022-06-29 12:50:00,60.85,60.97,60.84,60.86,6591.0,56.9795,57.0919,56.9702,56.9889,6591.0
2022-06-29 12:55:00,60.83,60.96,60.82,60.93,3427.0,56.9608,57.0825,56.9514,57.0545,3427.0
2022-06-29 13:00:00,60.91,60.91,60.78,60.8,3601.0,57.0357,57.0357,56.914,56.9327,3601.0
2022-06-29 13:05:00,60.76,60.91,60.71,60.89,5236.0,56.8953,57.0357,56.8484,57.017,5236.0
2022-06-29 13:10:00,60.96,60.98,60.8,60.82,5912.0,57.0825,57.1013,56.9327,56.9514,5912.0
2022-06-29 13:15:00,60.72,60.78,60.63,60.74,4434.0,56.8578,56.914,56.7735,56.8765,4434.0
2022-06-29 13:20:00,60.71,60.77,60.68,60.75,3204.0,56.8484,56.9046,56.8204,56.8859,3204.0
2022-06-29 13:25:00,60.74,60.8,60.67,60.8,5827.0,56.8765,56.9327,56.811,56.9327,5827.0
2022-06-29 13:30:00,60.77,60.77,60.67,60.7,5616.0,56.9046,56.9046,56.811,56.8391,5616.0
2022-06-29 13:35:00,60.71,60.84,60.71,60.83,2780.0,56.8484,56.9702,56.8484,56.9608,2780.0
2022-06-29 13:40:00,60.8,60.89,60.77,60.83,5067.0,56.9327,57.017,56.9046,56.9608,5067.0
2022-06-29 13:45:00,60.88,60.88,60.78,60.85,6302.0,57.0076,57.0076,56.914,56.9795,6302.0
2022-06-29 13:50:00,60.87,60.9,60.83,60.86,3801.0,56.9983,57.0264,56.9608,56.9889,3801.0
2022-06-29 13:55:00,60.87,61.11,60.87,61.03,5477.0,56.9983,57.223,56.9983,57.1481,5477.0
2022-06-29 14:00:00,61.02,61.18,60.98,61.17,6616.0,57.1387,57.2885,57.1013,57.2792,6616.0
2022-06-29 14:05:00,61.23,61.25,61.09,61.1,5896.0,57.3354,57.3541,57.2043,57.2136,5896.0
2022-06-29 14:10:00,61.02,61.06,60.99,61.02,6869.0,57.1387,57.1762,57.1106,57.1387,6869.0
2022-06-29 14:15:00,60.99,61.12,60.99,61.09,5563.0,57.1106,57.2324,57.1106,57.2043,5563.0
2022-06-29 14:20:00,61.04,61.04,60.83,60.89,5642.0,57.1575,57.1575,56.9608,57.017,5642.0
2022-06-29 14:25:00,60.9,60.93,60.78,60.81,8436.0,57.0264,57.0545,56.914,56.9421,8436.0
2022-06-29 14:30:00,60.81,60.81,60.71,60.8,7893.0,56.9421,56.9421,56.8484,56.9327,7893.0
2022-06-29 14:35:00,60.79,60.8,60.74,60.74,8094.0,56.9234,56.9327,56.8765,56.8765,8094.0
2022-06-29 14:40:00,60.75,60.75,60.59,60.64,9749.0,56.8859,56.8859,56.7361,56.7829,9749.0
2022-06-29 14:45:00,60.6,60.73,60.59,60.72,7919.0,56.7454,56.8672,56.7361,56.8578,7919.0
2022-06-29 14:50:00,60.7,60.84,60.7,60.84,6617.0,56.8391,56.9702,56.8391,56.9702,6617.0
2022-06-29 14:55:00,60.85,60.92,60.82,60.85,7289.0,56.9795,57.0451,56.9514,56.9795,7289.0
2022-06-29 15:00:00,60.83,60.93,60.66,60.91,23722.0,56.9608,57.0545,56.8016,57.0357,23722.0
2022-06-29 15:05:00,60.91,61.0,60.84,60.97,8869.0,57.0357,57.12,56.9702,57.0919,8869.0
2022-06-29 15:10:00,61.04,61.06,60.95,61.05,12549.0,57.1575,57.1762,57.0732,57.1668,12549.0
2022-06-29 15:15:00,61.04,61.24,61.0,61.15,12497.0,57.1575,57.3447,57.12,57.2605,12497.0
2022-06-29 15:20:00,61.16,61.24,61.14,61.24,8813.0,57.2698,57.3447,57.2511,57.3447,8813.0
2022-06-29 15:25:00,61.22,61.25,61.17,61.22,11382.0,57.326,57.3541,57.2792,57.326,11382.0
2022-06-29 15:30:00,61.21,61.21,60.92,60.95,14058.0,57.3166,57.3166,57.0451,57.0732,14058.0
2022-06-29 15:35:00,60.93,60.93,60.74,60.83,16707.0,57.0545,57.0545,56.8765,56.9608,16707.0
2022-06-29 15:40:00,60.84,60.84,60.64,60.66,15604.0,56.9702,56.9702,56.7829,56.8016,15604.0
2022-06-29 15:45:00,60.67,60.74,60.56,60.59,38803.0,56.811,56.8765,56.708,56.7361,38803.0
2022-06-29 15:50:00,60.66,60.73,60.54,60.6,33830.0,56.8016,56.8672,56.6893,56.7454,33830.0
2022-06-29 15:55:00,60.6,60.74,60.6,60.65,49843.0,56.7454,56.8765,56.7454,56.7923,49843.0
2022-06-30 09:30:00,59.29,59.73,59.08,59.73,36412.0,55.5188,55.9308,55.3221,55.9308,36412.0
2022-06-30 09:35:00,59.63,59.85,59.47,59.49,11637.0,55.8371,56.0431,55.6873,55.706,11637.0
2022-06-30 09:40:00,59.39,59.92,59.39,59.64,9224.0,55.6124,56.1087,55.6124,55.8465,9224.0
2022-06-30 09:45:00,59.7,59.74,59.47,59.62,9210.0,55.9027,55.9401,55.6873,55.8278,9210.0
2022-06-30 09:50:00,59.57,59.69,59.4,59.54,9422.0,55.781,55.8933,55.6218,55.7529,9422.0
2022-06-30 09:55:00,59.47,59.67,59.25,59.67,11369.0,55.6873,55.8746,55.4813,55.8746,11369.0
2022-06-30 10:00:00,59.61,59.86,59.35,59.77,26566.0,55.8184,56.0525,55.5749,55.9682,26566.0
2022-06-30 10:05:00,59.78,59.79,59.46,59.58,15805.0,55.9776,55.987,55.678,55.7903,15805.0
2022-06-30 10:10:00,59.56,59.8,59.49,59.66,37133.0,55.7716,55.9963,55.706,55.8652,37133.0
2022-06-30 10:15:00,59.67,59.69,59.48,59.48,8995.0,55.8746,55.8933,55.6967,55.6967,8995.0
2022-06-30 10:20:00,59.42,59.42,59.17,59.28,20500.0,55.6405,55.6405,55.4064,55.5094,20500.0
2022-06-30 10:25:00,59.29,59.36,59.19,59.3,18827.0,55.5188,55.5843,55.4251,55.5281,18827.0
2022-06-30 10:30:00,59.22,59.4,59.14,59.36,12478.0,55.4532,55.6218,55.3783,55.5843,12478.0
2022-06-30 10:35:00,59.35,59.4,58.96,58.96,30398.0,55.5749,55.6218,55.2098,55.2098,30398.0
2022-06-30 10:40:00,58.96,59.05,58.56,58.56,36983.0,55.2098,55.294,54.8352,54.8352,36983.0
2022-06-30 10:45:00,58.59,58.6,58.27,58.46,11237.0,54.8633,54.8727,54.5636,54.7416,11237.0
2022-06-30 10:50:00,58.43,59.01,58.43,58.99,10307.0,54.7135,55.2566,54.7135,55.2378,10307.0
2022-06-30 10:55:00,58.99,59.13,58.92,59.09,8262.0,55.2378,55.3689,55.1723,55.3315,8262.0
2022-06-30 11:00:00,59.12,59.21,58.9,59.2,55159.0,55.3596,55.4439,55.1536,55.4345,55159.0
2022-06-30 11:05:00,59.24,59.44,59.13,59.44,17071.0,55.4719,55.6592,55.3689,55.6592,17071.0
2022-06-30 11:10:00,59.5,59.52,59.37,59.48,13258.0,55.7154,55.7341,55.5937,55.6967,13258.0
2022-06-30 11:15:00,59.44,59.69,59.44,59.45,11265.0,55.6592,55.8933,55.6592,55.6686,11265.0
2022-06-30 11:20:00,59.48,59.71,59.48,59.63,7911.0,55.6967,55.9121,55.6967,55.8371,7911.0
2022-06-30 11:25:00,59.62,59.82,59.61,59.67,9473.0,55.8278,56.0151,55.8184,55.8746,9473.0
2022-06-30 11:30:00,59.69,59.7,59.31,59.35,8958.0,55.8933,55.9027,55.5375,55.5749,8958.0
2022-06-30 11:35:00,59.36,59.49,59.22,59.48,5498.0,55.5843,55.706,55.4532,55.6967,5498.0
2022-06-30 11:40:00,59.48,59.82,59.48,59.77,7391.0,55.6967,56.0151,55.6967,55.9682,7391.0
2022-06-30 11:45:00,59.79,60.11,59.78,60.1,23200.0,55.987,56.2866,55.9776,56.2772,23200.0
2022-06-30 11:50:00,60.11,60.12,59.89,59.9,7890.0,56.2866,56.296,56.0806,56.09,7890.0
2022-06-30 11:55:00,59.88,59.95,59.76,59.94,8206.0,56.0712,56.1368,55.9589,56.1274,8206.0
2022-06-30 12:00:00,59.91,60.02,59.83,60.01,5247.0,56.0993,56.2023,56.0244,56.193,5247.0
2022-06-30 12:05:00,60.02,60.02,59.71,59.72,15794.0,56.2023,56.2023,55.9121,55.9214,15794.0
2022-06-30 12:10:00,59.69,59.8,59.63,59.8,6117.0,55.8933,55.9963,55.8371,55.9963,6117.0
2022-06-30 12:15:00,59.75,59.83,59.63,59.79,4702.0,55.9495,56.0244,55.8371,55.987,4702.0
2022-06-30 12:20:00,59.85,60.01,59.79,60.01,6985.0,56.0431,56.193,55.987,56.193,6985.0
2022-06-30 12:25:00,60.02,60.19,60.02,60.19,8068.0,56.2023,56.3615,56.2023,56.3615,8068.0
2022-06-30 12:30:00,60.2,60.3,60.15,60.24,8018.0,56.3709,56.4645,56.3241,56.4083,8018.0
2022-06-30 12:35:00,60.24,60.29,60.15,60.18,5539.0,56.4083,56.4552,56.3241,56.3522,5539.0
2022-06-30 12:40:00,60.17,60.17,60.04,60.1,6130.0,56.3428,56.3428,56.2211,56.2772,6130.0
2022-06-30 12:45:00,60.1,60.16,60.0,60.0,5202.0,56.2772,56.3334,56.1836,56.1836,5202.0
2022-06-30 12:50:00,60.0,60.2,59.93,60.16,6673.0,56.1836,56.3709,56.1181,56.3334,6673.0
2022-06-30 12:55:00,60.14,60.17,60.01,60.09,5752.0,56.3147,56.3428,56.193,56.2679,5752.0
2022-06-30 13:00:00,60.08,60.17,60.04,60.14,4783.0,56.2585,56.3428,56.2211,56.3147,4783.0
2022-06-30 13:05:00,60.16,60.18,59.83,59.86,18550.0,56.3334,56.3522,56.0244,56.0525,18550.0
2022-06-30 13:10:00,59.83,59.84,59.65,59.72,6783.0,56.0244,56.0338,55.8559,55.9214,6783.0
2022-06-30 13:15:00,59.73,59.81,59.68,59.76,6639.0,55.9308,56.0057,55.884,55.9589,6639.0
2022-06-30 13:20:00,59.76,59.96,59.76,59.93,6630.0,55.9589,56.1461,55.9589,56.1181,6630.0
2022-06-30 13:25:00,59.93,60.07,59.92,60.0,8195.0,56.1181,56.2492,56.1087,56.1836,8195.0
2022-06-30 13:30:00,60.01,60.06,59.97,59.97,7110.0,56.193,56.2398,56.1555,56.1555,7110.0
2022-06-30 13:35:00,59.92,60.04,59.84,59.88,5533.0,56.1087,56.2211,56.0338,56.0712,5533.0
2022-06-30 13:40:00,59.87,60.01,59.69,59.71,13093.0,56.0619,56.193,55.8933,55.9121,13093.0
2022-06-30 13:45:00,59.73,60.02,59.73,60.02,9016.0,55.9308,56.2023,55.9308,56.2023,9016.0
2022-06-30 13:50:00,60.02,60.07,59.91,59.94,7927.0,56.2023,56.2492,56.0993,56.1274,7927.0
2022-06-30 13:55:00,59.91,59.95,59.83,59.9,9274.0,56.0993,56.1368,56.0244,56.09,9274.0
2022-06-30 14:00:00,59.91,59.97,59.77,59.86,13631.0,56.0993,56.1555,55.9682,56.0525,13631.0
2022-06-30 14:05:00,59.86,59.92,59.79,59.85,16395.0,56.0525,56.1087,55.987,56.0431,16395.0
2022-06-30 14:10:00,59.83,59.96,59.81,59.87,12304.0,56.0244,56.1461,56.0057,56.0619,12304.0
2022-06-30 14:15:00,59.84,59.99,59.8,59.97,18717.0,56.0338,56.1742,55.9963,56.1555,18717.0
2022-06-30 14:20:00,59.96,59.99,59.74,59.74,27215.0,56.1461,56.1742,55.9401,55.9401,27215.0
2022-06-30 14:25:00,59.75,59.84,59.62,59.74,22521.0,55.9495,56.0338,55.8278,55.9401,22521.0
2022-06-30 14:30:00,59.73,59.82,59.7,59.73,14086.0,55.9308,56.0151,55.9027,55.9308,14086.0
2022-06-30 14:35:00,59.72,59.73,59.59,59.61,8683.0,55.9214,55.9308,55.7997,55.8184,8683.0
2022-06-30 14:40:00,59.58,59.6,59.35,59.37,15536.0,55.7903,55.809,55.5749,55.5937,15536.0
2022-06-30 14:45:00,59.37,59.47,59.36,59.42,10218.0,55.5937,55.6873,55.5843,55.6405,10218.0
2022-06-30 14:50:00,59.43,59.43,59.29,59.33,21078.0,55.6499,55.6499,55.5188,55.5562,21078.0
2022-06-30 14:55:00,59.34,59.42,59.31,59.39,9510.0,55.5656,55.6405,55.5375,55.6124,9510.0
2022-06-30 15:00:00,59.39,59.5,59.36,59.48,12312.0,55.6124,55.7154,55.5843,55.6967,12312.0
2022-06-30 15:05:00,59.46,59.46,59.29,59.4,15208.0,55.678,55.678,55.5188,55.6218,15208.0
2022-06-30 15:10:00,59.4,59.43,59.33,59.39,17205.0,55.6218,55.6499,55.5562,55.6124,17205.0
2022-06-30 15:15:00,59.35,59.51,59.28,59.5,28105.0,55.5749,55.7248,55.5094,55.7154,28105.0
2022-06-30 15:20:00,59.58,59.73,59.55,59.7,18368.0,55.7903,55.9308,55.7622,55.9027,18368.0
2022-06-30 15:25:00,59.71,59.78,59.62,59.77,14480.0,55.9121,55.9776,55.8278,55.9682,14480.0
2022-06-30 15:30:00,59.74,59.8,59.66,59.71,24847.0,55.9401,55.9963,55.8652,55.9121,24847.0
2022-06-30 15:35:00,59.7,59.84,59.63,59.78,31445.0,55.9027,56.0338,55.8371,55.9776,31445.0
2022-06-30 15:40:00,59.78,59.79,59.27,59.35,43674.0,55.9776,55.987,55.5,55.5749,43674.0
2022-06-30 15:45:00,59.36,59.61,59.35,59.43,37667.0,55.5843,55.8184,55.5749,55.6499,37667.0
2022-06-30 15:50:00,59.42,59.65,59.25,59.37,81602.0,55.6405,55.8559,55.4813,55.5937,81602.0
2022-06-30 15:55:00,59.37,59.69,59.35,59.68,129541.0,55.5937,55.8933,55.5749,55.884,129541.0
2022-07-01 09:30:00,59.68,60.24,59.61,59.81,33271.0,55.884,56.4083,55.8184,56.0057,33271.0
2022-07-01 09:35:00,59.86,60.24,59.61,60.1,12687.0,56.0525,56.4083,55.8184,56.2772,12687.0
2022-07-01 09:40:00,60.15,60.38,60.1,60.2,14503.0,56.3241,56.5394,56.2772,56.3709,14503.0
2022-07-01 09:45:00,60.05,60.5,60.02,60.3,10301.0,56.2304,56.6518,56.2023,56.4645,10301.0
2022-07-01 09:50:00,60.35,60.52,60.3,60.35,33118.0,56.5113,56.6705,56.4645,56.5113,33118.0
2022-07-01 09:55:00,60.3,60.3,59.99,60.07,7454.0,56.4645,56.4645,56.1742,56.2492,7454.0
2022-07-01 10:00:00,60.08,60.27,59.67,59.73,21939.0,56.2585,56.4364,55.8746,55.9308,21939.0
2022-07-01 10:05:00,59.75,59.87,59.6,59.7,19073.0,55.9495,56.0619,55.809,55.9027,19073.0
2022-07-01 10:10:00,59.73,59.73,59.43,59.46,9283.0,55.9308,55.9308,55.6499,55.678,9283.0
2022-07-01 10:15:00,59.51,59.61,59.23,59.29,15625.0,55.7248,55.8184,55.4626,55.5188,15625.0
2022-07-01 10:20:00,59.23,59.27,59.06,59.26,12895.0,55.4626,55.5,55.3034,55.4907,12895.0
2022-07-01 10:25:00,59.26,59.3,59.01,59.01,7726.0,55.4907,55.5281,55.2566,55.2566,7726.0
2022-07-01 10:30:00,59.0,59.03,58.74,58.81,48620.0,55.2472,55.2753,55.0037,55.0693,48620.0
2022-07-01 10:35:00,58.78,58.81,58.55,58.57,14968.0,55.0412,55.0693,54.8258,54.8446,14968.0
2022-07-01 10:40:00,58.56,58.65,58.48,58.5,13930.0,54.8352,54.9195,54.7603,54.779,13930.0
2022-07-01 10:45:00,58.5,58.71,58.38,58.64,52864.0,54.779,54.9757,54.6666,54.9101,52864.0
2022-07-01 10:50:00,58.61,58.67,58.43,58.62,23078.0,54.882,54.9382,54.7135,54.8914,23078.0
2022-07-01 10:55:00,58.64,58.81,58.56,58.7,9356.0,54.9101,55.0693,54.8352,54.9663,9356.0
2022-07-01 11:00:00,58.69,58.8,58.59,58.71,15148.0,54.9569,55.0599,54.8633,54.9757,15148.0
2022-07-01 11:05:00,58.68,59.12,58.68,59.05,15588.0,54.9476,55.3596,54.9476,55.294,15588.0
2022-07-01 11:10:00,59.06,59.25,58.94,59.17,10865.0,55.3034,55.4813,55.191,55.4064,10865.0
2022-07-01 11:15:00,59.15,59.38,59.15,59.31,15147.0,55.3877,55.603,55.3877,55.5375,15147.0
2022-07-01 11:20:00,59.35,59.39,59.23,59.28,14862.0,55.5749,55.6124,55.4626,55.5094,14862.0
2022-07-01 11:25:00,59.3,59.3,59.11,59.13,28186.0,55.5281,55.5281,55.3502,55.3689,28186.0
2022-07-01 11:30:00,59.16,59.5,59.16,59.47,8163.0,55.397,55.7154,55.397,55.6873,8163.0
2022-07-01 11:35:00,59.5,59.54,59.28,59.33,8109.0,55.7154,55.7529,55.5094,55.5562,8109.0
2022-07-01 11:40:00,59.31,59.36,59.11,59.15,24073.0,55.5375,55.5843,55.3502,55.3877,24073.0
2022-07-01 11:45:00,59.15,59.24,59.12,59.22,16173.0,55.3877,55.4719,55.3596,55.4532,16173.0
2022-07-01 11:50:00,59.19,59.2,58.96,58.96,32567.0,55.4251,55.4345,55.2098,55.2098,32567.0
2022-07-01 11:55:00,58.94,59.08,58.92,58.98,13344.0,55.191,55.3221,55.1723,55.2285,13344.0
2022-07-01 12:00:00,58.97,59.11,58.91,59.08,14301.0,55.2191,55.3502,55.1629,55.3221,14301.0
2022-07-01 12:05:00,59.1,59.3,59.08,59.26,17377.0,55.3409,55.5281,55.3221,55.4907,17377.0
2022-07-01 12:10:00,59.24,59.32,59.13,59.28,14948.0,55.4719,55.5469,55.3689,55.5094,14948.0
2022-07-01 12:15:00,59.28,59.51,59.24,59.49,8404.0,55.5094,55.7248,55.4719,55.706,8404.0
2022-07-01 12:20:00,59.5,59.54,59.43,59.48,21601.0,55.7154,55.7529,55.6499,55.6967,21601.0
2022-07-01 12:25:00,59.48,59.73,59.46,59.73,5254.0,55.6967,55.9308,55.678,55.9308,5254.0
2022-07-01 12:30:00,59.73,59.81,59.69,59.73,9586.0,55.9308,56.0057,55.8933,55.9308,9586.0
2022-07-01 12:35:00,59.76,59.89,59.72,59.82,6978.0,55.9589,56.0806,55.9214,56.0151,6978.0
2022-07-01 12:40:00,59.79,59.9,59.76,59.77,5896.0,55.987,56.09,55.9589,55.9682,5896.0
2022-07-01 12:45:00,59.73,59.82,59.66,59.73,6458.0,55.9308,56.0151,55.8652,55.9308,6458.0
2022-07-01 12:50:00,59.73,59.96,59.7,59.93,4101.0,55.9308,56.1461,55.9027,56.1181,4101.0
2022-07-01 12:55:00,59.93,59.96,59.78,59.78,5236.0,56.1181,56.1461,55.9776,55.9776,5236.0
2022-07-01 13:00:00,59.81,59.89,59.77,59.78,5707.0,56.0057,56.0806,55.9682,55.9776,5707.0
2022-07-01 13:05:00,59.76,59.89,59.75,59.89,5600.0,55.9589,56.0806,55.9495,56.0806,5600.0
2022-07-01 13:10:00,59.87,59.87,59.72,59.79,5205.0,56.0619,56.0619,55.9214,55.987,5205.0
2022-07-01 13:15:00,59.81,59.93,59.77,59.91,7082.0,56.0057,56.1181,55.9682,56.0993,7082.0
2022-07-01 13:20:00,59.89,60.04,59.89,60.04,6025.0,56.0806,56.2211,56.0806,56.2211,6025.0
2022-07-01 13:25:00,60.06,60.12,59.99,60.08,4926.0,56.2398,56.296,56.1742,56.2585,4926.0
2022-07-01 13:30:00,60.08,60.18,60.08,60.15,4098.0,56.2585,56.3522,56.2585,56.3241,4098.0
2022-07-01 13:35:00,60.15,60.21,60.08,60.15,11291.0,56.3241,56.3802,56.2585,56.3241,11291.0
2022-07-01 13:40:00,60.14,60.27,60.12,60.19,5954.0,56.3147,56.4364,56.296,56.3615,5954.0
2022-07-01 13:45:00,60.21,60.29,60.15,60.2,8963.0,56.3802,56.4552,56.3241,56.3709,8963.0
2022-07-01 13:50:00,60.2,60.22,60.1,60.1,7096.0,56.3709,56.3896,56.2772,56.2772,7096.0
2022-07-01 13:55:00,60.09,60.14,60.03,60.13,7403.0,56.2679,56.3147,56.2117,56.3053,7403.0
2022-07-01 14:00:00,60.13,60.21,60.09,60.16,5289.0,56.3053,56.3802,56.2679,56.3334,5289.0
2022-07-01 14:05:00,60.17,60.18,60.01,60.05,7693.0,56.3428,56.3522,56.193,56.2304,7693.0
2022-07-01 14:10:00,60.07,60.11,59.97,60.1,4817.0,56.2492,56.2866,56.1555,56.2772,4817.0
2022-07-01 14:15:00,60.1,60.28,60.08,60.26,11238.0,56.2772,56.4458,56.2585,56.4271,11238.0
2022-07-01 14:20:00,60.26,60.47,60.23,60.47,6035.0,56.4271,56.6237,56.399,56.6237,6035.0
2022-07-01 14:25:00,60.51,60.51,60.36,60.36,8132.0,56.6612,56.6612,56.5207,56.5207,8132.0
2022-07-01 14:30:00,60.39,60.53,60.38,60.51,6098.0,56.5488,56.6799,56.5394,56.6612,6098.0
2022-07-01 14:35:00,60.49,60.54,60.42,60.48,6548.0,56.6424,56.6893,56.5769,56.6331,6548.0
2022-07-01 14:40:00,60.48,60.48,60.39,60.39,6633.0,56.6331,56.6331,56.5488,56.5488,6633.0
2022-07-01 14:45:00,60.36,60.41,60.31,60.37,9646.0,56.5207,56.5675,56.4739,56.5301,9646.0
2022-07-01 14:50:00,60.38,60.39,60.17,60.21,10596.0,56.5394,56.5488,56.3428,56.3802,10596.0
2022-07-01 14:55:00,60.19,60.33,60.14,60.32,4638.0,56.3615,56.4926,56.3147,56.4833,4638.0
2022-07-01 15:00:00,60.32,60.35,60.22,60.29,10753.0,56.4833,56.5113,56.3896,56.4552,10753.0
2022-07-01 15:05:00,60.31,60.54,60.31,60.54,11371.0,56.4739,56.6893,56.4739,56.6893,11371.0
2022-07-01 15:10:00,60.54,60.7,60.54,60.64,10469.0,56.6893,56.8391,56.6893,56.7829,10469.0
2022-07-01 15:15:00,60.65,60.71,60.57,60.57,10552.0,56.7923,56.8484,56.7173,56.7173,10552.0
2022-07-01 15:20:00,60.57,60.58,60.47,60.54,5896.0,56.7173,56.7267,56.6237,56.6893,5896.0
2022-07-01 15:25:00,60.54,60.57,60.45,60.49,9596.0,56.6893,56.7173,56.605,56.6424,9596.0
2022-07-01 15:30:00,60.48,60.62,60.41,60.61,13331.0,56.6331,56.7642,56.5675,56.7548,13331.0
2022-07-01 15:35:00,60.63,60.74,60.52,60.74,17241.0,56.7735,56.8765,56.6705,56.8765,17241.0
2022-07-01 15:40:00,60.75,60.97,60.74,60.94,33188.0,56.8859,57.0919,56.8765,57.0638,33188.0
2022-07-01 15:45:00,60.94,61.02,60.86,60.89,35208.0,57.0638,57.1387,56.9889,57.017,35208.0
2022-07-01 15:50:00,60.92,60.98,60.6,60.81,31851.0,57.0451,57.1013,56.7454,56.9421,31851.0
2022-07-01 15:55:00,60.79,61.01,60.79,60.99,124843.0,56.9234,57.1294,56.9234,57.1106,124843.0
2022-07-05 09:30:00,59.75,60.12,59.0,59.18,34986.0,55.9495,56.296,55.2472,55.4158,34986.0
2022-07-05 09:35:00,59.02,59.15,58.29,58.3,9064.0,55.2659,55.3877,54.5824,54.5917,9064.0
2022-07-05 09:40:00,58.32,59.14,58.32,59.01,12060.0,54.6105,55.3783,54.6105,55.2566,12060.0
2022-07-05 09:45:00,59.09,59.56,58.94,58.99,13570.0,55.3315,55.7716,55.191,55.2378,13570.0
2022-07-05 09:50:00,59.04,59.17,58.81,58.85,18721.0,55.2847,55.4064,55.0693,55.1068,18721.0
2022-07-05 09:55:00,58.87,58.87,58.56,58.57,13430.0,55.1255,55.1255,54.8352,54.8446,13430.0
2022-07-05 10:00:00,58.57,58.83,58.39,58.43,15059.0,54.8446,55.088,54.676,54.7135,15059.0
2022-07-05 10:05:00,58.48,58.48,58.06,58.23,17178.0,54.7603,54.7603,54.367,54.5262,17178.0
2022-07-05 10:10:00,58.2,58.72,58.2,58.65,17056.0,54.4981,54.985,54.4981,54.9195,17056.0
2022-07-05 10:15:00,58.55,58.65,58.47,58.62,14048.0,54.8258,54.9195,54.7509,54.8914,14048.0
2022-07-05 10:20:00,58.57,58.72,58.54,58.65,15734.0,54.8446,54.985,54.8165,54.9195,15734.0
2022-07-05 10:25:00,58.59,58.61,58.19,58.19,11662.0,54.8633,54.882,54.4887,54.4887,11662.0
2022-07-05 10:30:00,58.23,58.52,58.16,58.23,13093.0,54.5262,54.7977,54.4606,54.5262,13093.0
2022-07-05 10:35:00,58.24,58.77,58.23,58.67,14453.0,54.5356,55.0318,54.5262,54.9382,14453.0
2022-07-05 10:40:00,58.64,58.65,58.24,58.29,12125.0,54.9101,54.9195,54.5356,54.5824,12125.0
2022-07-05 10:45:00,58.24,58.3,58.11,58.27,8074.0,54.5356,54.5917,54.4138,54.5636,8074.0
2022-07-05 10:50:00,58.27,58.27,57.97,57.98,10863.0,54.5636,54.5636,54.2827,54.2921,10863.0
2022-07-05 10:55:00,57.96,58.04,57.91,57.91,7507.0,54.2734,54.3483,54.2265,54.2265,7507.0
2022-07-05 11:00:00,57.81,57.81,57.68,57.77,13270.0,54.1329,54.1329,54.0112,54.0954,13270.0
2022-07-05 11:05:00,57.75,57.92,57.55,57.89,11900.0,54.0767,54.2359,53.8894,54.2078,11900.0
2022-07-05 11:10:00,57.84,57.85,57.66,57.73,8515.0,54.161,54.1704,53.9924,54.058,8515.0
2022-07-05 11:15:00,57.79,58.0,57.79,57.95,11924.0,54.1142,54.3108,54.1142,54.264,11924.0
2022-07-05 11:20:00,57.91,58.09,57.85,57.85,8573.0,54.2265,54.3951,54.1704,54.1704,8573.0
2022-07-05 11:25:00,57.83,57.87,57.57,57.62,11521.0,54.1516,54.1891,53.9082,53.955,11521.0
2022-07-05 11:30:00,57.63,57.71,57.4,57.4,11912.0,53.9644,54.0393,53.749,53.749,11912.0
2022-07-05 11:35:00,57.4,57.5,57.27,57.32,9425.0,53.749,53.8426,53.6273,53.6741,9425.0
2022-07-05 11:40:00,57.34,57.86,57.34,57.86,9268.0,53.6928,54.1797,53.6928,54.1797,9268.0
2022-07-05 11:45:00,57.87,58.02,57.82,57.96,19207.0,54.1891,54.3295,54.1423,54.2734,19207.0
2022-07-05 11:50:00,57.99,58.06,57.88,58.05,31888.0,54.3015,54.367,54.1985,54.3576,31888.0
2022-07-05 11:55:00,58.06,58.4,58.04,58.28,73513.0,54.367,54.6854,54.3483,54.573,73513.0
2022-07-05 12:00:00,58.28,58.36,57.91,57.91,30017.0,54.573,54.6479,54.2265,54.2265,30017.0
2022-07-05 12:05:00,57.93,58.11,57.85,58.1,8641.0,54.2453,54.4138,54.1704,54.4045,8641.0
2022-07-05 12:10:00,58.08,58.16,57.99,58.1,9085.0,54.3857,54.4606,54.3015,54.4045,9085.0
2022-07-05 12:15:00,58.13,58.18,58.05,58.08,9137.0,54.4325,54.4794,54.3576,54.3857,9137.0
2022-07-05 12:20:00,58.08,58.39,58.06,58.39,9551.0,54.3857,54.676,54.367,54.676,9551.0
2022-07-05 12:25:00,58.41,58.42,58.16,58.24,8599.0,54.6947,54.7041,54.4606,54.5356,8599.0
2022-07-05 12:30:00,58.27,58.28,58.12,58.15,10396.0,54.5636,54.573,54.4232,54.4513,10396.0
2022-07-05 12:35:00,58.16,58.42,58.15,58.37,8173.0,54.4606,54.7041,54.4513,54.6573,8173.0
2022-07-05 12:40:00,58.36,58.36,57.96,57.96,7850.0,54.6479,54.6479,54.2734,54.2734,7850.0
2022-07-05 12:45:00,57.93,57.93,57.61,57.67,24407.0,54.2453,54.2453,53.9456,54.0018,24407.0
2022-07-05 12:50:00,57.69,57.7,57.53,57.61,16144.0,54.0205,54.0299,53.8707,53.9456,16144.0
2022-07-05 12:55:00,57.58,57.65,57.47,57.53,11598.0,53.9175,53.9831,53.8145,53.8707,11598.0
2022-07-05 13:00:00,57.54,57.61,57.44,57.6,8321.0,53.8801,53.9456,53.7864,53.9363,8321.0
2022-07-05 13:05:00,57.63,57.63,57.28,57.29,6203.0,53.9644,53.9644,53.6366,53.646,6203.0
2022-07-05 13:10:00,57.26,57.39,57.22,57.38,13885.0,53.6179,53.7396,53.5804,53.7303,13885.0
2022-07-05 13:15:00,57.39,57.45,57.33,57.34,14906.0,53.7396,53.7958,53.6834,53.6928,14906.0
2022-07-05 13:20:00,57.35,57.56,57.35,57.45,13036.0,53.7022,53.8988,53.7022,53.7958,13036.0
2022-07-05 13:25:00,57.44,57.54,57.39,57.41,7894.0,53.7864,53.8801,53.7396,53.7583,7894.0
2022-07-05 13:30:00,57.39,57.46,57.31,57.45,13079.0,53.7396,53.8052,53.6647,53.7958,13079.0
2022-07-05 13:35:00,57.46,57.62,57.46,57.61,21550.0,53.8052,53.955,53.8052,53.9456,21550.0
2022-07-05 13:40:00,57.64,57.67,57.54,57.59,8602.0,53.9737,54.0018,53.8801,53.9269,8602.0
2022-07-05 13:45:00,57.6,57.73,57.5,57.73,15079.0,53.9363,54.058,53.8426,54.058,15079.0
2022-07-05 13:50:00,57.73,57.79,57.62,57.77,8957.0,54.058,54.1142,53.955,54.0954,8957.0
2022-07-05 13:55:00,57.77,57.77,57.63,57.66,10845.0,54.0954,54.0954,53.9644,53.9924,10845.0
2022-07-05 14:00:00,57.68,57.82,57.59,57.79,14204.0,54.0112,54.1423,53.9269,54.1142,14204.0
2022-07-05 14:05:00,57.79,57.9,57.73,57.86,8743.0,54.1142,54.2172,54.058,54.1797,8743.0
2022-07-05 14:10:00,57.86,58.09,57.85,58.09,13000.0,54.1797,54.3951,54.1704,54.3951,13000.0
2022-07-05 14:15:00,58.08,58.08,57.9,58.04,9558.0,54.3857,54.3857,54.2172,54.3483,9558.0
2022-07-05 14:20:00,58.06,58.21,58.0,58.2,6202.0,54.367,54.5075,54.3108,54.4981,6202.0
2022-07-05 14:25:00,58.24,58.38,58.19,58.37,8408.0,54.5356,54.6666,54.4887,54.6573,8408.0
2022-07-05 14:30:00,58.37,58.46,58.32,58.33,10966.0,54.6573,54.7416,54.6105,54.6198,10966.0
2022-07-05 14:35:00,58.34,58.36,58.17,58.26,9325.0,54.6292,54.6479,54.47,54.5543,9325.0
2022-07-05 14:40:00,58.27,58.28,58.05,58.05,6506.0,54.5636,54.573,54.3576,54.3576,6506.0
2022-07-05 14:45:00,58.07,58.16,58.04,58.1,14682.0,54.3764,54.4606,54.3483,54.4045,14682.0
2022-07-05 14:50:00,58.11,58.23,58.1,58.12,22788.0,54.4138,54.5262,54.4045,54.4232,22788.0
2022-07-05 14:55:00,58.12,58.17,58.07,58.08,13052.0,54.4232,54.47,54.3764,54.3857,13052.0
2022-07-05 15:00:00,58.09,58.14,57.97,58.13,9327.0,54.3951,54.4419,54.2827,54.4325,9327.0
2022-07-05 15:05:00,58.14,58.42,58.14,58.35,13144.0,54.4419,54.7041,54.4419,54.6386,13144.0
2022-07-05 15:10:00,58.34,58.39,58.26,58.36,10266.0,54.6292,54.676,54.5543,54.6479,10266.0
2022-07-05 15:15:00,58.39,58.55,58.39,58.48,13602.0,54.676,54.8258,54.676,54.7603,13602.0
2022-07-05 15:20:00,58.49,58.72,58.49,58.66,14371.0,54.7697,54.985,54.7697,54.9288,14371.0
2022-07-05 15:25:00,58.65,58.71,58.54,58.64,13882.0,54.9195,54.9757,54.8165,54.9101,13882.0
2022-07-05 15:30:00,58.6,58.64,58.45,58.54,19265.0,54.8727,54.9101,54.7322,54.8165,19265.0
2022-07-05 15:35:00,58.54,58.69,58.42,58.69,23348.0,54.8165,54.9569,54.7041,54.9569,23348.0
2022-07-05 15:40:00,58.7,58.87,58.65,58.85,28836.0,54.9663,55.1255,54.9195,55.1068,28836.0
2022-07-05 15:45:00,58.84,58.98,58.81,58.98,37446.0,55.0974,55.2285,55.0693,55.2285,37446.0
2022-07-05 15:50:00,59.0,59.08,58.86,59.01,55829.0,55.2472,55.3221,55.1161,55.2566,55829.0
2022-07-05 15:55:00,59.02,59.05,58.86,58.98,101522.0,55.2659,55.294,55.1161,55.2285,101522.0
2022-07-06 09:30:00,57.99,59.2,57.99,59.04,27976.0,54.3015,55.4345,54.3015,55.2847,27976.0
2022-07-06 09:35:00,59.12,59.57,58.98,59.2,13090.0,55.3596,55.781,55.2285,55.4345,13090.0
2022-07-06 09:40:00,59.11,59.11,58.44,58.45,14887.0,55.3502,55.3502,54.7228,54.7322,14887.0
2022-07-06 09:45:00,58.45,58.48,57.85,57.89,20641.0,54.7322,54.7603,54.1704,54.2078,20641.0
2022-07-06 09:50:00,57.89,58.02,57.79,57.82,8640.0,54.2078,54.3295,54.1142,54.1423,8640.0
2022-07-06 09:55:00,57.76,57.97,57.62,57.89,8564.0,54.0861,54.2827,53.955,54.2078,8564.0
2022-07-06 10:00:00,57.8,57.8,57.5,57.63,6975.0,54.1235,54.1235,53.8426,53.9644,6975.0
2022-07-06 10:05:00,57.63,57.82,57.62,57.79,21847.0,53.9644,54.1423,53.955,54.1142,21847.0
2022-07-06 10:10:00,57.75,57.75,57.12,57.15,7633.0,54.0767,54.0767,53.4868,53.5149,7633.0
2022-07-06 10:15:00,57.12,57.26,56.91,56.92,13749.0,53.4868,53.6179,53.2901,53.2995,13749.0
2022-07-06 10:20:00,56.94,57.17,56.84,57.12,14760.0,53.3182,53.5336,53.2246,53.4868,14760.0
2022-07-06 10:25:00,57.12,57.25,57.07,57.17,6859.0,53.4868,53.6085,53.44,53.5336,6859.0
2022-07-06 10:30:00,57.16,57.19,56.88,56.89,11062.0,53.5242,53.5523,53.2621,53.2714,11062.0
2022-07-06 10:35:00,56.93,57.0,56.63,56.64,12313.0,53.3089,53.3744,53.028,53.0373,12313.0
2022-07-06 10:40:00,56.61,56.63,56.39,56.41,15161.0,53.0092,53.028,52.8032,52.822,15161.0
2022-07-06 10:45:00,56.39,56.41,56.09,56.09,11076.0,52.8032,52.822,52.5223,52.5223,11076.0
2022-07-06 10:50:00,56.07,56.1,55.92,55.93,16726.0,52.5036,52.5317,52.3631,52.3725,16726.0
2022-07-06 10:55:00,55.89,56.05,55.85,56.05,12129.0,52.335,52.4849,52.2976,52.4849,12129.0
2022-07-06 11:00:00,56.08,56.12,55.7,55.7,9452.0,52.5129,52.5504,52.1571,52.1571,9452.0
2022-07-06 11:05:00,55.66,55.83,55.66,55.83,8878.0,52.1197,52.2788,52.1197,52.2788,8878.0
2022-07-06 11:10:00,55.81,55.85,55.74,55.82,17768.0,52.2601,52.2976,52.1946,52.2695,17768.0
2022-07-06 11:15:00,55.82,56.12,55.82,55.98,16925.0,52.2695,52.5504,52.2695,52.4193,16925.0
2022-07-06 11:20:00,55.92,55.94,55.8,55.87,33616.0,52.3631,52.3818,52.2508,52.3163,33616.0
2022-07-06 11:25:00,55.83,56.04,55.76,56.0,15604.0,52.2788,52.4755,52.2133,52.438,15604.0
2022-07-06 11:30:00,56.03,56.13,55.93,56.06,23203.0,52.4661,52.5598,52.3725,52.4942,23203.0
2022-07-06 11:35:00,56.04,56.08,55.78,55.8,8075.0,52.4755,52.5129,52.232,52.2508,8075.0
2022-07-06 11:40:00,55.8,55.96,55.74,55.91,46759.0,52.2508,52.4006,52.1946,52.3538,46759.0
2022-07-06 11:45:00,55.9,56.27,55.84,56.2,19005.0,52.3444,52.6909,52.2882,52.6253,19005.0
2022-07-06 11:50:00,56.18,56.26,56.0,56.04,25934.0,52.6066,52.6815,52.438,52.4755,25934.0
2022-07-06 11:55:00,56.08,56.24,56.07,56.23,13360.0,52.5129,52.6628,52.5036,52.6534,13360.0
2022-07-06 12:00:00,56.22,56.26,56.09,56.1,16979.0,52.644,52.6815,52.5223,52.5317,16979.0
2022-07-06 12:05:00,56.11,56.17,55.9,55.95,15103.0,52.541,52.5972,52.3444,52.3912,15103.0
2022-07-06 12:10:00,55.94,56.37,55.93,56.34,10990.0,52.3818,52.7845,52.3725,52.7564,10990.0
2022-07-06 12:15:00,56.34,56.35,56.17,56.17,17031.0,52.7564,52.7658,52.5972,52.5972,17031.0
2022-07-06 12:20:00,56.18,56.25,56.12,56.17,8471.0,52.6066,52.6721,52.5504,52.5972,8471.0
2022-07-06 12:25:00,56.16,56.24,56.1,56.23,12947.0,52.5879,52.6628,52.5317,52.6534,12947.0
2022-07-06 12:30:00,56.24,56.36,56.18,56.32,17977.0,52.6628,52.7751,52.6066,52.7377,17977.0
2022-07-06 12:35:00,56.31,56.35,56.15,56.15,9852.0,52.7283,52.7658,52.5785,52.5785,9852.0
2022-07-06 12:40:00,56.16,56.16,55.86,55.88,13777.0,52.5879,52.5879,52.3069,52.3257,13777.0
2022-07-06 12:45:00,55.86,55.86,55.73,55.81,12722.0,52.3069,52.3069,52.1852,52.2601,12722.0
2022-07-06 12:50:00,55.84,55.96,55.82,55.93,14861.0,52.2882,52.4006,52.2695,52.3725,14861.0
2022-07-06 12:55:00,55.91,55.99,55.89,55.94,11833.0,52.3538,52.4287,52.335,52.3818,11833.0
2022-07-06 13:00:00,55.97,56.28,55.97,56.19,11429.0,52.4099,52.7002,52.4099,52.6159,11429.0
2022-07-06 13:05:00,56.19,56.47,56.19,56.44,9743.0,52.6159,52.8781,52.6159,52.85,9743.0
2022-07-06 13:10:00,56.43,56.43,56.26,56.32,23524.0,52.8407,52.8407,52.6815,52.7377,23524.0
2022-07-06 13:15:00,56.33,56.43,56.3,56.4,7438.0,52.747,52.8407,52.7189,52.8126,7438.0
2022-07-06 13:20:00,56.39,56.39,56.24,56.27,14271.0,52.8032,52.8032,52.6628,52.6909,14271.0
2022-07-06 13:25:00,56.25,56.25,56.15,56.25,6113.0,52.6721,52.6721,52.5785,52.6721,6113.0
2022-07-06 13:30:00,56.25,56.38,56.22,56.33,9926.0,52.6721,52.7939,52.644,52.747,9926.0
2022-07-06 13:35:00,56.32,56.39,56.25,56.39,24652.0,52.7377,52.8032,52.6721,52.8032,24652.0
2022-07-06 13:40:00,56.4,56.47,56.31,56.31,11535.0,52.8126,52.8781,52.7283,52.7283,11535.0
2022-07-06 13:45:00,56.33,56.5,56.33,56.45,14543.0,52.747,52.9062,52.747,52.8594,14543.0
2022-07-06 13:50:00,56.44,56.53,56.42,56.45,12894.0,52.85,52.9343,52.8313,52.8594,12894.0
2022-07-06 13:55:00,56.44,56.52,56.39,56.47,14853.0,52.85,52.925,52.8032,52.8781,14853.0
2022-07-06 14:00:00,56.46,56.7,56.39,56.7,24366.0,52.8688,53.0935,52.8032,53.0935,24366.0
2022-07-06 14:05:00,56.73,56.97,56.72,56.82,24037.0,53.1216,53.3463,53.1122,53.2059,24037.0
2022-07-06 14:10:00,56.82,56.83,56.52,56.66,14099.0,53.2059,53.2152,52.925,53.0561,14099.0
2022-07-06 14:15:00,56.69,56.69,56.37,56.37,7942.0,53.0841,53.0841,52.7845,52.7845,7942.0
2022-07-06 14:20:00,56.39,56.48,56.32,56.38,9566.0,52.8032,52.8875,52.7377,52.7939,9566.0
2022-07-06 14:25:00,56.37,56.61,56.35,56.57,20413.0,52.7845,53.0092,52.7658,52.9718,20413.0
2022-07-06 14:30:00,56.57,56.76,56.47,56.73,16803.0,52.9718,53.1497,52.8781,53.1216,16803.0
2022-07-06 14:35:00,56.75,56.82,56.63,56.67,20479.0,53.1403,53.2059,53.028,53.0654,20479.0
2022-07-06 14:40:00,56.71,56.85,56.7,56.77,25453.0,53.1029,53.234,53.0935,53.1591,25453.0
2022-07-06 14:45:00,56.76,56.85,56.6,56.6,12066.0,53.1497,53.234,52.9999,52.9999,12066.0
2022-07-06 14:50:00,56.57,56.57,56.39,56.41,10809.0,52.9718,52.9718,52.8032,52.822,10809.0
2022-07-06 14:55:00,56.4,56.68,56.4,56.67,13449.0,52.8126,53.0748,52.8126,53.0654,13449.0
2022-07-06 15:00:00,56.68,56.7,56.43,56.61,15476.0,53.0748,53.0935,52.8407,53.0092,15476.0
2022-07-06 15:05:00,56.61,56.63,56.48,56.56,16569.0,53.0092,53.028,52.8875,52.9624,16569.0
2022-07-06 15:10:00,56.56,56.8,56.56,56.73,13289.0,52.9624,53.1871,52.9624,53.1216,13289.0
2022-07-06 15:15:00,56.7,56.75,56.62,56.66,28538.0,53.0935,53.1403,53.0186,53.0561,28538.0
2022-07-06 15:20:00,56.68,56.89,56.65,56.88,19487.0,53.0748,53.2714,53.0467,53.2621,19487.0
2022-07-06 15:25:00,56.88,56.92,56.81,56.82,13183.0,53.2621,53.2995,53.1965,53.2059,13183.0
2022-07-06 15:30:00,56.8,56.86,56.71,56.84,39262.0,53.1871,53.2433,53.1029,53.2246,39262.0
2022-07-06 15:35:00,56.84,56.86,56.61,56.65,44755.0,53.2246,53.2433,53.0092,53.0467,44755.0
2022-07-06 15:40:00,56.63,56.76,56.58,56.75,36501.0,53.028,53.1497,52.9811,53.1403,36501.0
2022-07-06 15:45:00,56.75,56.86,56.63,56.65,54651.0,53.1403,53.2433,53.028,53.0467,54651.0
2022-07-06 15:50:00,56.63,56.67,56.44,56.49,75684.0,53.028,53.0654,52.85,52.8969,75684.0
2022-07-06 15:55:00,56.47,56.49,56.26,56.29,157385.0,52.8781,52.8969,52.6815,52.7096,157385.0
2022-07-07 09:30:00,57.97,58.22,57.35,57.97,65310.0,54.2827,54.5168,53.7022,54.2827,65310.0
2022-07-07 09:35:00,58.06,58.49,58.05,58.19,33873.0,54.367,54.7697,54.3576,54.4887,33873.0
2022-07-07 09:40:00,58.24,58.36,57.93,57.96,46743.0,54.5356,54.6479,54.2453,54.2734,46743.0
2022-07-07 09:45:00,58.0,58.9,57.98,58.82,24161.0,54.3108,55.1536,54.2921,55.0787,24161.0
2022-07-07 09:50:00,58.87,59.25,58.81,59.11,41028.0,55.1255,55.4813,55.0693,55.3502,41028.0
2022-07-07 09:55:00,59.15,59.16,58.94,59.11,49770.0,55.3877,55.397,55.191,55.3502,49770.0
2022-07-07 10:00:00,59.05,59.14,58.86,58.89,43395.0,55.294,55.3783,55.1161,55.1442,43395.0
2022-07-07 10:05:00,58.87,58.9,58.6,58.75,14385.0,55.1255,55.1536,54.8727,55.0131,14385.0
2022-07-07 10:10:00,58.8,59.08,58.78,58.9,15607.0,55.0599,55.3221,55.0412,55.1536,15607.0
2022-07-07 10:15:00,58.91,58.97,58.76,58.87,13968.0,55.1629,55.2191,55.0225,55.1255,13968.0
2022-07-07 10:20:00,58.88,59.0,58.81,58.92,10911.0,55.1348,55.2472,55.0693,55.1723,10911.0
2022-07-07 10:25:00,58.93,59.02,58.89,58.97,12993.0,55.1817,55.2659,55.1442,55.2191,12993.0
2022-07-07 10:30:00,58.99,59.32,58.98,59.28,11972.0,55.2378,55.5469,55.2285,55.5094,11972.0
2022-07-07 10:35:00,59.28,59.38,59.2,59.22,15973.0,55.5094,55.603,55.4345,55.4532,15973.0
2022-07-07 10:40:00,59.24,59.28,59.05,59.2,23884.0,55.4719,55.5094,55.294,55.4345,23884.0
2022-07-07 10:45:00,59.16,59.58,59.14,59.52,12445.0,55.397,55.7903,55.3783,55.7341,12445.0
2022-07-07 10:50:00,59.52,59.61,59.41,59.53,11108.0,55.7341,55.8184,55.6311,55.7435,11108.0
2022-07-07 10:55:00,59.52,59.52,59.2,59.32,14031.0,55.7341,55.7341,55.4345,55.5469,14031.0
2022-07-07 11:00:00,59.29,59.37,59.13,59.27,44820.0,55.5188,55.5937,55.3689,55.5,44820.0
2022-07-07 11:05:00,59.3,59.42,59.19,59.21,19639.0,55.5281,55.6405,55.4251,55.4439,19639.0
2022-07-07 11:10:00,59.2,59.2,58.93,59.02,12589.0,55.4345,55.4345,55.1817,55.2659,12589.0
2022-07-07 11:15:00,59.04,59.11,58.99,59.05,9180.0,55.2847,55.3502,55.2378,55.294,9180.0
2022-07-07 11:20:00,59.07,59.19,59.0,59.19,7718.0,55.3128,55.4251,55.2472,55.4251,7718.0
2022-07-07 11:25:00,59.2,59.4,59.19,59.39,10698.0,55.4345,55.6218,55.4251,55.6124,10698.0
2022-07-07 11:30:00,59.39,59.5,59.38,59.45,10554.0,55.6124,55.7154,55.603,55.6686,10554.0
2022-07-07 11:35:00,59.46,59.54,59.35,59.38,14883.0,55.678,55.7529,55.5749,55.603,14883.0
2022-07-07 11:40:00,59.39,59.45,59.29,59.36,73047.0,55.6124,55.6686,55.5188,55.5843,73047.0
2022-07-07 11:45:00,59.35,59.49,59.3,59.4,24575.0,55.5749,55.706,55.5281,55.6218,24575.0
2022-07-07 11:50:00,59.4,59.52,59.34,59.51,15431.0,55.6218,55.7341,55.5656,55.7248,15431.0
2022-07-07 11:55:00,59.51,59.58,59.41,59.58,10757.0,55.7248,55.7903,55.6311,55.7903,10757.0
2022-07-07 12:00:00,59.54,59.59,59.5,59.58,11761.0,55.7529,55.7997,55.7154,55.7903,11761.0
2022-07-07 12:05:00,59.58,59.63,59.49,59.55,12965.0,55.7903,55.8371,55.706,55.7622,12965.0
2022-07-07 12:10:00,59.57,59.59,59.47,59.58,21027.0,55.781,55.7997,55.6873,55.7903,21027.0
2022-07-07 12:15:00,59.58,59.7,59.58,59.67,11241.0,55.7903,55.9027,55.7903,55.8746,11241.0
2022-07-07 12:20:00,59.65,59.69,59.54,59.63,10204.0,55.8559,55.8933,55.7529,55.8371,10204.0
2022-07-07 12:25:00,59.66,59.72,59.63,59.64,6098.0,55.8652,55.9214,55.8371,55.8465,6098.0
2022-07-07 12:30:00,59.64,59.65,59.55,59.65,9638.0,55.8465,55.8559,55.7622,55.8559,9638.0
2022-07-07 12:35:00,59.65,59.71,59.49,59.51,11198.0,55.8559,55.9121,55.706,55.7248,11198.0
2022-07-07 12:40:00,59.52,59.61,59.48,59.51,12716.0,55.7341,55.8184,55.6967,55.7248,12716.0
2022-07-07 12:45:00,59.5,59.64,59.5,59.53,8056.0,55.7154,55.8465,55.7154,55.7435,8056.0
2022-07-07 12:50:00,59.53,59.58,59.49,59.53,19924.0,55.7435,55.7903,55.706,55.7435,19924.0
2022-07-07 12:55:00,59.52,59.62,59.5,59.56,17241.0,55.7341,55.8278,55.7154,55.7716,17241.0
2022-07-07 13:00:00,59.56,59.62,59.53,59.54,20711.0,55.7716,55.8278,55.7435,55.7529,20711.0
2022-07-07 13:05:00,59.53,59.57,59.47,59.55,16675.0,55.7435,55.781,55.6873,55.7622,16675.0
2022-07-07 13:10:00,59.53,59.54,59.43,59.46,14698.0,55.7435,55.7529,55.6499,55.678,14698.0
2022-07-07 13:15:00,59.46,59.54,59.36,59.38,18024.0,55.678,55.7529,55.5843,55.603,18024.0
2022-07-07 13:20:00,59.39,59.45,59.26,59.33,20067.0,55.6124,55.6686,55.4907,55.5562,20067.0
2022-07-07 13:25:00,59.35,59.36,59.19,59.2,11735.0,55.5749,55.5843,55.4251,55.4345,11735.0
2022-07-07 13:30:00,59.2,59.43,59.17,59.42,22732.0,55.4345,55.6499,55.4064,55.6405,22732.0
2022-07-07 13:35:00,59.42,59.56,59.4,59.55,16218.0,55.6405,55.7716,55.6218,55.7622,16218.0
2022-07-07 13:40:00,59.57,59.59,59.5,59.51,17310.0,55.781,55.7997,55.7154,55.7248,17310.0
2022-07-07 13:45:00,59.5,59.53,59.44,59.52,19146.0,55.7154,55.7435,55.6592,55.7341,19146.0
2022-07-07 13:50:00,59.52,59.69,59.52,59.66,15584.0,55.7341,55.8933,55.7341,55.8652,15584.0
2022-07-07 13:55:00,59.65,59.77,59.64,59.7,15219.0,55.8559,55.9682,55.8465,55.9027,15219.0
2022-07-07 14:00:00,59.7,59.8,59.7,59.73,10641.0,55.9027,55.9963,55.9027,55.9308,10641.0
2022-07-07 14:05:00,59.74,59.82,59.74,59.82,10664.0,55.9401,56.0151,55.9401,56.0151,10664.0
2022-07-07 14:10:00,59.8,59.83,59.75,59.82,16110.0,55.9963,56.0244,55.9495,56.0151,16110.0
2022-07-07 14:15:00,59.84,59.85,59.73,59.77,11175.0,56.0338,56.0431,55.9308,55.9682,11175.0
2022-07-07 14:20:00,59.76,59.78,59.59,59.61,13857.0,55.9589,55.9776,55.7997,55.8184,13857.0
2022-07-07 14:25:00,59.61,59.65,59.57,59.61,13291.0,55.8184,55.8559,55.781,55.8184,13291.0
2022-07-07 14:30:00,59.59,59.69,59.58,59.65,10489.0,55.7997,55.8933,55.7903,55.8559,10489.0
2022-07-07 14:35:00,59.65,59.76,59.53,59.75,10713.0,55.8559,55.9589,55.7435,55.9495,10713.0
2022-07-07 14:40:00,59.77,59.77,59.56,59.57,10675.0,55.9682,55.9682,55.7716,55.781,10675.0
2022-07-07 14:45:00,59.57,59.68,59.56,59.68,9718.0,55.781,55.884,55.7716,55.884,9718.0
2022-07-07 14:50:00,59.69,59.77,59.69,59.73,10723.0,55.8933,55.9682,55.8933,55.9308,10723.0
2022-07-07 14:55:00,59.74,59.93,59.74,59.91,9151.0,55.9401,56.1181,55.9401,56.0993,9151.0
2022-07-07 15:00:00,59.92,59.98,59.89,59.92,18941.0,56.1087,56.1649,56.0806,56.1087,18941.0
2022-07-07 15:05:00,59.91,59.95,59.8,59.88,17304.0,56.0993,56.1368,55.9963,56.0712,17304.0
2022-07-07 15:10:00,59.88,59.95,59.87,59.91,9819.0,56.0712,56.1368,56.0619,56.0993,9819.0
2022-07-07 15:15:00,59.92,59.95,59.88,59.9,23667.0,56.1087,56.1368,56.0712,56.09,23667.0
2022-07-07 15:20:00,59.91,59.91,59.82,59.86,16831.0,56.0993,56.0993,56.0151,56.0525,16831.0
2022-07-07 15:25:00,59.85,59.89,59.8,59.8,18373.0,56.0431,56.0806,55.9963,55.9963,18373.0
2022-07-07 15:30:00,59.8,59.93,59.79,59.88,23693.0,55.9963,56.1181,55.987,56.0712,23693.0
2022-07-07 15:35:00,59.88,59.93,59.78,59.82,21991.0,56.0712,56.1181,55.9776,56.0151,21991.0
2022-07-07 15:40:00,59.81,59.94,59.79,59.87,39782.0,56.0057,56.1274,55.987,56.0619,39782.0
2022-07-07 15:45:00,59.86,59.9,59.8,59.83,33889.0,56.0525,56.09,55.9963,56.0244,33889.0
2022-07-07 15:50:00,59.83,59.85,59.63,59.75,67283.0,56.0244,56.0431,55.8371,55.9495,67283.0
2022-07-07 15:55:00,59.75,59.91,59.74,59.81,113572.0,55.9495,56.0993,55.9401,56.0057,113572.0
2022-07-08 09:30:00,60.28,60.68,59.35,59.4,31314.0,56.4458,56.8204,55.5749,55.6218,31314.0
2022-07-08 09:35:00,59.33,59.51,59.11,59.44,8321.0,55.5562,55.7248,55.3502,55.6592,8321.0
2022-07-08 09:40:00,59.47,59.57,59.19,59.46,11701.0,55.6873,55.781,55.4251,55.678,11701.0
2022-07-08 09:45:00,59.43,59.5,58.88,58.93,11610.0,55.6499,55.7154,55.1348,55.1817,11610.0
2022-07-08 09:50:00,58.93,58.93,58.62,58.74,2841.0,55.1817,55.1817,54.8914,55.0037,2841.0
2022-07-08 09:55:00,58.74,58.83,58.39,58.45,10549.0,55.0037,55.088,54.676,54.7322,10549.0
2022-07-08 10:00:00,58.4,58.41,58.13,58.41,23971.0,54.6854,54.6947,54.4325,54.6947,23971.0
2022-07-08 10:05:00,58.35,58.35,58.2,58.26,8804.0,54.6386,54.6386,54.4981,54.5543,8804.0
2022-07-08 10:10:00,58.18,58.47,58.06,58.3,17405.0,54.4794,54.7509,54.367,54.5917,17405.0
2022-07-08 10:15:00,58.31,58.34,58.19,58.29,10701.0,54.6011,54.6292,54.4887,54.5824,10701.0
2022-07-08 10:20:00,58.3,58.44,58.22,58.38,16872.0,54.5917,54.7228,54.5168,54.6666,16872.0
2022-07-08 10:25:00,58.42,59.15,58.41,58.9,22330.0,54.7041,55.3877,54.6947,55.1536,22330.0
2022-07-08 10:30:00,58.94,59.07,58.89,59.02,8364.0,55.191,55.3128,55.1442,55.2659,8364.0
2022-07-08 10:35:00,59.05,59.4,59.0,59.18,10201.0,55.294,55.6218,55.2472,55.4158,10201.0
2022-07-08 10:40:00,59.16,59.7,59.16,59.7,10168.0,55.397,55.9027,55.397,55.9027,10168.0
2022-07-08 10:45:00,59.73,59.95,59.7,59.92,17763.0,55.9308,56.1368,55.9027,56.1087,17763.0
2022-07-08 10:50:00,59.93,59.95,59.73,59.74,17359.0,56.1181,56.1368,55.9308,55.9401,17359.0
2022-07-08 10:55:00,59.69,59.99,59.65,59.98,15377.0,55.8933,56.1742,55.8559,56.1649,15377.0
2022-07-08 11:00:00,59.99,60.06,59.81,59.87,26727.0,56.1742,56.2398,56.0057,56.0619,26727.0
2022-07-08 11:05:00,59.89,59.92,59.64,59.85,8444.0,56.0806,56.1087,55.8465,56.0431,8444.0
2022-07-08 11:10:00,59.84,59.88,59.74,59.85,5923.0,56.0338,56.0712,55.9401,56.0431,5923.0
2022-07-08 11:15:00,59.8,59.83,59.63,59.66,4909.0,55.9963,56.0244,55.8371,55.8652,4909.0
2022-07-08 11:20:00,59.67,59.89,59.67,59.79,6083.0,55.8746,56.0806,55.8746,55.987,6083.0
2022-07-08 11:25:00,59.82,60.02,59.82,59.95,8074.0,56.0151,56.2023,56.0151,56.1368,8074.0
2022-07-08 11:30:00,59.97,60.05,59.89,59.92,4811.0,56.1555,56.2304,56.0806,56.1087,4811.0
2022-07-08 11:35:00,59.91,59.91,59.75,59.87,8037.0,56.0993,56.0993,55.9495,56.0619,8037.0
2022-07-08 11:40:00,59.83,59.86,59.74,59.77,16403.0,56.0244,56.0525,55.9401,55.9682,16403.0
2022-07-08 11:45:00,59.8,59.87,59.73,59.78,7755.0,55.9963,56.0619,55.9308,55.9776,7755.0
2022-07-08 11:50:00,59.82,59.84,59.76,59.76,5557.0,56.0151,56.0338,55.9589,55.9589,5557.0
2022-07-08 11:55:00,59.74,59.81,59.63,59.81,4815.0,55.9401,56.0057,55.8371,56.0057,4815.0
2022-07-08 12:00:00,59.84,59.87,59.7,59.71,18909.0,56.0338,56.0619,55.9027,55.9121,18909.0
2022-07-08 12:05:00,59.69,59.73,59.62,59.7,5045.0,55.8933,55.9308,55.8278,55.9027,5045.0
2022-07-08 12:10:00,59.67,59.85,59.67,59.84,7780.0,55.8746,56.0431,55.8746,56.0338,7780.0
2022-07-08 12:15:00,59.8,59.84,59.73,59.75,5100.0,55.9963,56.0338,55.9308,55.9495,5100.0
2022-07-08 12:20:00,59.75,59.82,59.57,59.61,6060.0,55.9495,56.0151,55.781,55.8184,6060.0
2022-07-08 12:25:00,59.64,59.64,59.43,59.43,5214.0,55.8465,55.8465,55.6499,55.6499,5214.0
2022-07-08 12:30:00,59.43,59.44,59.24,59.26,7085.0,55.6499,55.6592,55.4719,55.4907,7085.0
2022-07-08 12:35:00,59.26,59.42,59.24,59.31,5651.0,55.4907,55.6405,55.4719,55.5375,5651.0
2022-07-08 12:40:00,59.35,59.39,59.27,59.39,5702.0,55.5749,55.6124,55.5,55.6124,5702.0
2022-07-08 12:45:00,59.44,59.44,59.35,59.41,3334.0,55.6592,55.6592,55.5749,55.6311,3334.0
2022-07-08 12:50:00,59.4,59.41,59.24,59.29,3720.0,55.6218,55.6311,55.4719,55.5188,3720.0
2022-07-08 12:55:00,59.3,59.39,59.27,59.29,4452.0,55.5281,55.6124,55.5,55.5188,4452.0
2022-07-08 13:00:00,59.31,59.31,59.21,59.25,6581.0,55.5375,55.5375,55.4439,55.4813,6581.0
2022-07-08 13:05:00,59.27,59.33,59.25,59.31,14116.0,55.5,55.5562,55.4813,55.5375,14116.0
2022-07-08 13:10:00,59.33,59.46,59.33,59.44,4233.0,55.5562,55.678,55.5562,55.6592,4233.0
2022-07-08 13:15:00,59.43,59.45,59.3,59.33,7729.0,55.6499,55.6686,55.5281,55.5562,7729.0
2022-07-08 13:20:00,59.35,59.4,59.32,59.36,4206.0,55.5749,55.6218,55.5469,55.5843,4206.0
2022-07-08 13:25:00,59.36,59.49,59.35,59.43,4245.0,55.5843,55.706,55.5749,55.6499,4245.0
2022-07-08 13:30:00,59.45,59.58,59.45,59.56,3352.0,55.6686,55.7903,55.6686,55.7716,3352.0
2022-07-08 13:35:00,59.55,59.56,59.38,59.46,5460.0,55.7622,55.7716,55.603,55.678,5460.0
2022-07-08 13:40:00,59.46,59.58,59.43,59.58,6294.0,55.678,55.7903,55.6499,55.7903,6294.0
2022-07-08 13:45:00,59.57,59.7,59.54,59.68,11876.0,55.781,55.9027,55.7529,55.884,11876.0
2022-07-08 13:50:00,59.66,59.75,59.64,59.75,6363.0,55.8652,55.9495,55.8465,55.9495,6363.0
2022-07-08 13:55:00,59.75,59.77,59.53,59.61,9165.0,55.9495,55.9682,55.7435,55.8184,9165.0
2022-07-08 14:00:00,59.62,59.63,59.54,59.62,6869.0,55.8278,55.8371,55.7529,55.8278,6869.0
2022-07-08 14:05:00,59.59,59.73,59.59,59.69,13635.0,55.7997,55.9308,55.7997,55.8933,13635.0
2022-07-08 14:10:00,59.72,59.74,59.65,59.73,6013.0,55.9214,55.9401,55.8559,55.9308,6013.0
2022-07-08 14:15:00,59.75,59.76,59.68,59.68,4399.0,55.9495,55.9589,55.884,55.884,4399.0
2022-07-08 14:20:00,59.66,59.73,59.62,59.7,4693.0,55.8652,55.9308,55.8278,55.9027,4693.0
2022-07-08 14:25:00,59.71,59.82,59.7,59.79,13580.0,55.9121,56.0151,55.9027,55.987,13580.0
2022-07-08 14:30:00,59.82,59.9,59.81,59.89,7092.0,56.0151,56.09,56.0057,56.0806,7092.0
2022-07-08 14:35:00,59.88,59.93,59.84,59.92,11716.0,56.0712,56.1181,56.0338,56.1087,11716.0
2022-07-08 14:40:00,59.9,59.99,59.86,59.97,15393.0,56.09,56.1742,56.0525,56.1555,15393.0
2022-07-08 14:45:00,59.97,59.98,59.87,59.87,11224.0,56.1555,56.1649,56.0619,56.0619,11224.0
2022-07-08 14:50:00,59.88,59.94,59.82,59.82,8941.0,56.0712,56.1274,56.0151,56.0151,8941.0
2022-07-08 14:55:00,59.81,59.97,59.8,59.97,8770.0,56.0057,56.1555,55.9963,56.1555,8770.0
2022-07-08 15:00:00,59.96,60.0,59.88,59.97,8657.0,56.1461,56.1836,56.0712,56.1555,8657.0
2022-07-08 15:05:00,59.96,59.96,59.73,59.73,4894.0,56.1461,56.1461,55.9308,55.9308,4894.0
2022-07-08 15:10:00,59.73,59.86,59.73,59.86,5810.0,55.9308,56.0525,55.9308,56.0525,5810.0
2022-07-08 15:15:00,59.82,59.85,59.79,59.82,6572.0,56.0151,56.0431,55.987,56.0151,6572.0
2022-07-08 15:20:00,59.83,59.89,59.82,59.85,9466.0,56.0244,56.0806,56.0151,56.0431,9466.0
2022-07-08 15:25:00,59.83,59.94,59.79,59.94,9887.0,56.0244,56.1274,55.987,56.1274,9887.0
2022-07-08 15:30:00,59.93,59.95,59.72,59.83,15882.0,56.1181,56.1368,55.9214,56.0244,15882.0
2022-07-08 15:35:00,59.84,59.86,59.76,59.79,9345.0,56.0338,56.0525,55.9589,55.987,9345.0
2022-07-08 15:40:00,59.8,59.91,59.8,59.83,14838.0,55.9963,56.0993,55.9963,56.0244,14838.0
2022-07-08 15:45:00,59.82,59.95,59.79,59.88,62156.0,56.0151,56.1368,55.987,56.0712,62156.0
2022-07-08 15:50:00,59.86,59.91,59.75,59.88,41982.0,56.0525,56.0993,55.9495,56.0712,41982.0
2022-07-08 15:55:00,59.87,59.93,59.67,59.72,51189.0,56.0619,56.1181,55.8746,55.9214,51189.0
2022-07-11 09:30:00,59.11,59.59,58.85,59.22,20922.0,55.3502,55.7997,55.1068,55.4532,20922.0
2022-07-11 09:35:00,59.07,59.36,58.99,59.34,10197.0,55.3128,55.5843,55.2378,55.5656,10197.0
2022-07-11 09:40:00,59.14,59.16,58.78,59.15,26386.0,55.3783,55.397,55.0412,55.3877,26386.0
2022-07-11 09:45:00,59.18,59.19,58.45,58.67,8795.0,55.4158,55.4251,54.7322,54.9382,8795.0
2022-07-11 09:50:00,58.52,58.87,58.44,58.87,7297.0,54.7977,55.1255,54.7228,55.1255,7297.0
2022-07-11 09:55:00,58.94,59.5,58.94,59.33,15965.0,55.191,55.7154,55.191,55.5562,15965.0
2022-07-11 10:00:00,59.24,59.26,59.03,59.19,8377.0,55.4719,55.4907,55.2753,55.4251,8377.0
2022-07-11 10:05:00,59.15,59.19,58.41,58.54,9854.0,55.3877,55.4251,54.6947,54.8165,9854.0
2022-07-11 10:10:00,58.52,58.6,58.12,58.12,5685.0,54.7977,54.8727,54.4232,54.4232,5685.0
2022-07-11 10:15:00,58.14,58.17,57.96,57.96,4361.0,54.4419,54.47,54.2734,54.2734,4361.0
2022-07-11 10:20:00,57.98,58.13,57.87,58.13,4873.0,54.2921,54.4325,54.1891,54.4325,4873.0
2022-07-11 10:25:00,58.19,58.19,57.96,58.0,6700.0,54.4887,54.4887,54.2734,54.3108,6700.0
2022-07-11 10:30:00,58.0,58.21,57.96,58.21,4729.0,54.3108,54.5075,54.2734,54.5075,4729.0
2022-07-11 10:35:00,58.25,58.39,58.17,58.36,7355.0,54.5449,54.676,54.47,54.6479,7355.0
2022-07-11 10:40:00,58.4,58.46,58.3,58.37,5740.0,54.6854,54.7416,54.5917,54.6573,5740.0
2022-07-11 10:45:00,58.45,58.53,58.39,58.5,4928.0,54.7322,54.8071,54.676,54.779,4928.0
2022-07-11 10:50:00,58.52,58.6,58.48,58.55,4850.0,54.7977,54.8727,54.7603,54.8258,4850.0
2022-07-11 10:55:00,58.56,58.6,58.18,58.24,4352.0,54.8352,54.8727,54.4794,54.5356,4352.0
2022-07-11 11:00:00,58.19,58.27,58.15,58.2,3911.0,54.4887,54.5636,54.4513,54.4981,3911.0
2022-07-11 11:05:00,58.22,58.33,58.2,58.29,4426.0,54.5168,54.6198,54.4981,54.5824,4426.0
2022-07-11 11:10:00,58.25,58.31,58.22,58.24,4404.0,54.5449,54.6011,54.5168,54.5356,4404.0
2022-07-11 11:15:00,58.31,58.47,58.25,58.38,3633.0,54.6011,54.7509,54.5449,54.6666,3633.0
2022-07-11 11:20:00,58.34,58.46,58.31,58.31,2878.0,54.6292,54.7416,54.6011,54.6011,2878.0
2022-07-11 11:25:00,58.37,58.57,58.37,58.52,4758.0,54.6573,54.8446,54.6573,54.7977,4758.0
2022-07-11 11:30:00,58.58,58.59,58.47,58.59,4581.0,54.8539,54.8633,54.7509,54.8633,4581.0
2022-07-11 11:35:00,58.57,58.6,58.47,58.51,3399.0,54.8446,54.8727,54.7509,54.7884,3399.0
2022-07-11 11:40:00,58.55,58.57,58.49,58.54,3648.0,54.8258,54.8446,54.7697,54.8165,3648.0
2022-07-11 11:45:00,58.57,58.58,58.44,58.5,3000.0,54.8446,54.8539,54.7228,54.779,3000.0
2022-07-11 11:50:00,58.47,58.61,58.46,58.55,4080.0,54.7509,54.882,54.7416,54.8258,4080.0
2022-07-11 11:55:00,58.5,58.6,58.45,58.59,2923.0,54.779,54.8727,54.7322,54.8633,2923.0
2022-07-11 12:00:00,58.6,58.62,58.45,58.49,4390.0,54.8727,54.8914,54.7322,54.7697,4390.0
2022-07-11 12:05:00,58.47,58.54,58.38,58.45,2304.0,54.7509,54.8165,54.6666,54.7322,2304.0
2022-07-11 12:10:00,58.46,58.5,58.41,58.5,4970.0,54.7416,54.779,54.6947,54.779,4970.0
2022-07-11 12:15:00,58.5,58.56,58.45,58.54,1573.0,54.779,54.8352,54.7322,54.8165,1573.0
2022-07-11 12:20:00,58.48,58.49,58.4,58.47,2916.0,54.7603,54.7697,54.6854,54.7509,2916.0
2022-07-11 12:25:00,58.46,58.59,58.43,58.58,3124.0,54.7416,54.8633,54.7135,54.8539,3124.0
2022-07-11 12:30:00,58.56,58.57,58.48,58.57,3007.0,54.8352,54.8446,54.7603,54.8446,3007.0
2022-07-11 12:35:00,58.6,58.69,58.6,58.68,3291.0,54.8727,54.9569,54.8727,54.9476,3291.0
2022-07-11 12:40:00,58.72,58.89,58.7,58.85,3364.0,54.985,55.1442,54.9663,55.1068,3364.0
2022-07-11 12:45:00,58.8,58.82,58.77,58.79,3490.0,55.0599,55.0787,55.0318,55.0506,3490.0
2022-07-11 12:50:00,58.79,58.79,58.72,58.76,4950.0,55.0506,55.0506,54.985,55.0225,4950.0
2022-07-11 12:55:00,58.82,58.86,58.74,58.77,3241.0,55.0787,55.1161,55.0037,55.0318,3241.0
2022-07-11 13:00:00,58.75,59.0,58.75,58.98,3033.0,55.0131,55.2472,55.0131,55.2285,3033.0
2022-07-11 13:05:00,58.95,59.04,58.93,59.03,4982.0,55.2004,55.2847,55.1817,55.2753,4982.0
2022-07-11 13:10:00,59.01,59.01,58.95,58.98,5484.0,55.2566,55.2566,55.2004,55.2285,5484.0
2022-07-11 13:15:00,58.98,59.04,58.9,59.04,3152.0,55.2285,55.2847,55.1536,55.2847,3152.0
2022-07-11 13:20:00,59.04,59.08,59.0,59.02,6035.0,55.2847,55.3221,55.2472,55.2659,6035.0
2022-07-11 13:25:00,59.0,59.1,59.0,59.07,14659.0,55.2472,55.3409,55.2472,55.3128,14659.0
2022-07-11 13:30:00,59.09,59.25,59.0,59.17,20373.0,55.3315,55.4813,55.2472,55.4064,20373.0
2022-07-11 13:35:00,59.17,59.22,59.13,59.21,12093.0,55.4064,55.4532,55.3689,55.4439,12093.0
2022-07-11 13:40:00,59.21,59.27,59.19,59.25,19754.0,55.4439,55.5,55.4251,55.4813,19754.0
2022-07-11 13:45:00,59.23,59.24,59.05,59.06,14881.0,55.4626,55.4719,55.294,55.3034,14881.0
2022-07-11 13:50:00,59.07,59.15,59.02,59.14,13112.0,55.3128,55.3877,55.2659,55.3783,13112.0
2022-07-11 13:55:00,59.14,59.23,59.07,59.08,7111.0,55.3783,55.4626,55.3128,55.3221,7111.0
2022-07-11 14:00:00,59.11,59.22,59.1,59.22,5426.0,55.3502,55.4532,55.3409,55.4532,5426.0
2022-07-11 14:05:00,59.25,59.37,59.15,59.16,13156.0,55.4813,55.5937,55.3877,55.397,13156.0
2022-07-11 14:10:00,59.15,59.17,59.07,59.1,30713.0,55.3877,55.4064,55.3128,55.3409,30713.0
2022-07-11 14:15:00,59.11,59.15,58.98,59.02,12938.0,55.3502,55.3877,55.2285,55.2659,12938.0
2022-07-11 14:20:00,58.99,59.07,58.97,59.05,6475.0,55.2378,55.3128,55.2191,55.294,6475.0
2022-07-11 14:25:00,59.04,59.12,59.02,59.1,12327.0,55.2847,55.3596,55.2659,55.3409,12327.0
2022-07-11 14:30:00,59.1,59.11,58.97,59.02,19357.0,55.3409,55.3502,55.2191,55.2659,19357.0
2022-07-11 14:35:00,59.04,59.09,59.03,59.09,5044.0,55.2847,55.3315,55.2753,55.3315,5044.0
2022-07-11 14:40:00,59.08,59.15,59.06,59.15,13054.0,55.3221,55.3877,55.3034,55.3877,13054.0
2022-07-11 14:45:00,59.17,59.2,59.09,59.13,19047.0,55.4064,55.4345,55.3315,55.3689,19047.0
2022-07-11 14:50:00,59.08,59.08,58.99,59.08,4392.0,55.3221,55.3221,55.2378,55.3221,4392.0
2022-07-11 14:55:00,59.06,59.1,59.03,59.03,8258.0,55.3034,55.3409,55.2753,55.2753,8258.0
2022-07-11 15:00:00,59.03,59.05,58.96,58.99,10334.0,55.2753,55.294,55.2098,55.2378,10334.0
2022-07-11 15:05:00,58.96,59.11,58.96,59.07,8800.0,55.2098,55.3502,55.2098,55.3128,8800.0
2022-07-11 15:10:00,59.08,59.14,59.07,59.1,8817.0,55.3221,55.3783,55.3128,55.3409,8817.0
2022-07-11 15:15:00,59.09,59.13,59.0,59.05,11407.0,55.3315,55.3689,55.2472,55.294,11407.0
2022-07-11 15:20:00,59.04,59.08,59.02,59.02,14000.0,55.2847,55.3221,55.2659,55.2659,14000.0
2022-07-11 15:25:00,59.01,59.12,58.99,59.07,16499.0,55.2566,55.3596,55.2378,55.3128,16499.0
2022-07-11 15:30:00,59.06,59.07,58.98,59.05,38261.0,55.3034,55.3128,55.2285,55.294,38261.0
2022-07-11 15:35:00,59.07,59.07,58.97,58.99,16030.0,55.3128,55.3128,55.2191,55.2378,16030.0
2022-07-11 15:40:00,58.97,58.97,58.86,58.86,19247.0,55.2191,55.2191,55.1161,55.1161,19247.0
2022-07-11 15:45:00,58.86,58.99,58.85,58.91,31205.0,55.1161,55.2378,55.1068,55.1629,31205.0
2022-07-11 15:50:00,58.9,58.98,58.85,58.95,42499.0,55.1536,55.2285,55.1068,55.2004,42499.0
2022-07-11 15:55:00,58.95,59.0,58.88,58.92,67249.0,55.2004,55.2472,55.1348,55.1723,67249.0
2022-07-12 09:30:00,57.65,58.5,57.65,58.28,22391.0,53.9831,54.779,53.9831,54.573,22391.0
2022-07-12 09:35:00,58.34,58.82,58.26,58.64,17840.0,54.6292,55.0787,54.5543,54.9101,17840.0
2022-07-12 09:40:00,58.67,58.78,58.39,58.59,16664.0,54.9382,55.0412,54.676,54.8633,16664.0
2022-07-12 09:45:00,58.6,58.61,57.86,57.86,24354.0,54.8727,54.882,54.1797,54.1797,24354.0
2022-07-12 09:50:00,57.83,57.93,57.45,57.77,30722.0,54.1516,54.2453,53.7958,54.0954,30722.0
2022-07-12 09:55:00,57.82,58.06,57.75,57.89,12194.0,54.1423,54.367,54.0767,54.2078,12194.0
2022-07-12 10:00:00,57.92,57.92,57.44,57.47,13153.0,54.2359,54.2359,53.7864,53.8145,13153.0
2022-07-12 10:05:00,57.51,57.79,57.51,57.76,7719.0,53.852,54.1142,53.852,54.0861,7719.0
2022-07-12 10:10:00,57.76,58.32,57.75,58.32,17397.0,54.0861,54.6105,54.0767,54.6105,17397.0
2022-07-12 10:15:00,58.34,58.53,58.31,58.43,14570.0,54.6292,54.8071,54.6011,54.7135,14570.0
2022-07-12 10:20:00,58.51,58.68,58.31,58.62,18620.0,54.7884,54.9476,54.6011,54.8914,18620.0
2022-07-12 10:25:00,58.62,58.73,58.44,58.48,14706.0,54.8914,54.9944,54.7228,54.7603,14706.0
2022-07-12 10:30:00,58.43,58.48,58.3,58.41,7962.0,54.7135,54.7603,54.5917,54.6947,7962.0
2022-07-12 10:35:00,58.5,58.69,58.5,58.55,16146.0,54.779,54.9569,54.779,54.8258,16146.0
2022-07-12 10:40:00,58.5,58.72,58.41,58.69,12825.0,54.779,54.985,54.6947,54.9569,12825.0
2022-07-12 10:45:00,58.74,58.79,58.5,58.63,8169.0,55.0037,55.0506,54.779,54.9007,8169.0
2022-07-12 10:50:00,58.61,58.66,58.52,58.64,13975.0,54.882,54.9288,54.7977,54.9101,13975.0
2022-07-12 10:55:00,58.64,58.9,58.64,58.88,9695.0,54.9101,55.1536,54.9101,55.1348,9695.0
2022-07-12 11:00:00,58.87,59.01,58.71,59.01,11889.0,55.1255,55.2566,54.9757,55.2566,11889.0
2022-07-12 11:05:00,59.02,59.33,59.0,59.29,10837.0,55.2659,55.5562,55.2472,55.5188,10837.0
2022-07-12 11:10:00,59.3,59.39,59.29,59.36,9896.0,55.5281,55.6124,55.5188,55.5843,9896.0
2022-07-12 11:15:00,59.37,59.37,59.07,59.09,8759.0,55.5937,55.5937,55.3128,55.3315,8759.0
2022-07-12 11:20:00,59.08,59.23,58.98,59.21,11817.0,55.3221,55.4626,55.2285,55.4439,11817.0
2022-07-12 11:25:00,59.2,59.29,59.13,59.17,7913.0,55.4345,55.5188,55.3689,55.4064,7913.0
2022-07-12 11:30:00,59.16,59.23,59.14,59.14,5994.0,55.397,55.4626,55.3783,55.3783,5994.0
2022-07-12 11:35:00,59.21,59.32,59.21,59.25,7416.0,55.4439,55.5469,55.4439,55.4813,7416.0
2022-07-12 11:40:00,59.18,59.3,59.14,59.28,6377.0,55.4158,55.5281,55.3783,55.5094,6377.0
2022-07-12 11:45:00,59.3,59.4,59.21,59.4,6642.0,55.5281,55.6218,55.4439,55.6218,6642.0
2022-07-12 11:50:00,59.37,59.44,59.28,59.44,8550.0,55.5937,55.6592,55.5094,55.6592,8550.0
2022-07-12 11:55:00,59.44,59.47,59.38,59.43,7198.0,55.6592,55.6873,55.603,55.6499,7198.0
2022-07-12 12:00:00,59.4,59.44,59.21,59.3,10684.0,55.6218,55.6592,55.4439,55.5281,10684.0
2022-07-12 12:05:00,59.3,59.45,59.28,59.28,13287.0,55.5281,55.6686,55.5094,55.5094,13287.0
2022-07-12 12:10:00,59.28,59.44,59.27,59.44,5678.0,55.5094,55.6592,55.5,55.6592,5678.0
2022-07-12 12:15:00,59.44,59.47,59.23,59.28,10302.0,55.6592,55.6873,55.4626,55.5094,10302.0
2022-07-12 12:20:00,59.28,59.34,59.21,59.24,9131.0,55.5094,55.5656,55.4439,55.4719,9131.0
2022-07-12 12:25:00,59.27,59.34,59.24,59.29,6250.0,55.5,55.5656,55.4719,55.5188,6250.0
2022-07-12 12:30:00,59.28,59.34,59.23,59.31,7259.0,55.5094,55.5656,55.4626,55.5375,7259.0
2022-07-12 12:35:00,59.26,59.29,59.21,59.23,10084.0,55.4907,55.5188,55.4439,55.4626,10084.0
2022-07-12 12:40:00,59.23,59.29,59.2,59.21,17318.0,55.4626,55.5188,55.4345,55.4439,17318.0
2022-07-12 12:45:00,59.2,59.22,59.09,59.19,10528.0,55.4345,55.4532,55.3315,55.4251,10528.0
2022-07-12 12:50:00,59.19,59.21,59.06,59.1,31413.0,55.4251,55.4439,55.3034,55.3409,31413.0
2022-07-12 12:55:00,59.09,59.1,58.99,59.04,17746.0,55.3315,55.3409,55.2378,55.2847,17746.0
2022-07-12 13:00:00,59.02,59.04,58.91,59.04,5569.0,55.2659,55.2847,55.1629,55.2847,5569.0
2022-07-12 13:05:00,59.06,59.25,59.06,59.18,3465.0,55.3034,55.4813,55.3034,55.4158,3465.0
2022-07-12 13:10:00,59.17,59.17,58.96,58.97,4811.0,55.4064,55.4064,55.2098,55.2191,4811.0
2022-07-12 13:15:00,58.96,58.98,58.89,58.93,7134.0,55.2098,55.2285,55.1442,55.1817,7134.0
2022-07-12 13:20:00,58.92,59.1,58.91,59.06,8838.0,55.1723,55.3409,55.1629,55.3034,8838.0
2022-07-12 13:25:00,59.07,59.12,59.02,59.12,5481.0,55.3128,55.3596,55.2659,55.3596,5481.0
2022-07-12 13:30:00,59.11,59.12,59.07,59.1,4479.0,55.3502,55.3596,55.3128,55.3409,4479.0
2022-07-12 13:35:00,59.12,59.18,59.12,59.16,5911.0,55.3596,55.4158,55.3596,55.397,5911.0
2022-07-12 13:40:00,59.13,59.22,59.12,59.22,6532.0,55.3689,55.4532,55.3596,55.4532,6532.0
2022-07-12 13:45:00,59.19,59.29,59.18,59.25,4262.0,55.4251,55.5188,55.4158,55.4813,4262.0
2022-07-12 13:50:00,59.24,59.27,59.16,59.27,4801.0,55.4719,55.5,55.397,55.5,4801.0
2022-07-12 13:55:00,59.32,59.33,59.27,59.29,4693.0,55.5469,55.5562,55.5,55.5188,4693.0
2022-07-12 14:00:00,59.3,59.35,59.24,59.34,6757.0,55.5281,55.5749,55.4719,55.5656,6757.0
2022-07-12 14:05:00,59.35,59.35,59.27,59.33,9716.0,55.5749,55.5749,55.5,55.5562,9716.0
2022-07-12 14:10:00,59.35,59.46,59.31,59.44,15904.0,55.5749,55.678,55.5375,55.6592,15904.0
2022-07-12 14:15:00,59.45,59.56,59.44,59.51,8868.0,55.6686,55.7716,55.6592,55.7248,8868.0
2022-07-12 14:20:00,59.5,59.52,59.42,59.48,9715.0,55.7154,55.7341,55.6405,55.6967,9715.0
2022-07-12 14:25:00,59.47,59.57,59.44,59.54,13511.0,55.6873,55.781,55.6592,55.7529,13511.0
2022-07-12 14:30:00,59.56,59.58,59.47,59.49,8967.0,55.7716,55.7903,55.6873,55.706,8967.0
2022-07-12 14:35:00,59.49,59.53,59.41,59.44,7795.0,55.706,55.7435,55.6311,55.6592,7795.0
2022-07-12 14:40:00,59.45,59.45,59.37,59.39,6132.0,55.6686,55.6686,55.5937,55.6124,6132.0
2022-07-12 14:45:00,59.4,59.43,59.34,59.43,9201.0,55.6218,55.6499,55.5656,55.6499,9201.0
2022-07-12 14:50:00,59.41,59.41,59.22,59.22,10365.0,55.6311,55.6311,55.4532,55.4532,10365.0
2022-07-12 14:55:00,59.22,59.26,59.11,59.16,10257.0,55.4532,55.4907,55.3502,55.397,10257.0
2022-07-12 15:00:00,59.14,59.18,58.95,58.95,18435.0,55.3783,55.4158,55.2004,55.2004,18435.0
2022-07-12 15:05:00,58.93,59.0,58.78,58.81,34588.0,55.1817,55.2472,55.0412,55.0693,34588.0
2022-07-12 15:10:00,58.81,58.81,58.61,58.71,43746.0,55.0693,55.0693,54.882,54.9757,43746.0
2022-07-12 15:15:00,58.7,58.76,58.6,58.76,19627.0,54.9663,55.0225,54.8727,55.0225,19627.0
2022-07-12 15:20:00,58.74,58.76,58.63,58.65,8821.0,55.0037,55.0225,54.9007,54.9195,8821.0
2022-07-12 15:25:00,58.62,58.72,58.62,58.66,8284.0,54.8914,54.985,54.8914,54.9288,8284.0
2022-07-12 15:30:00,58.65,58.77,58.64,58.68,23849.0,54.9195,55.0318,54.9101,54.9476,23849.0
2022-07-12 15:35:00,58.67,58.76,58.63,58.74,18001.0,54.9382,55.0225,54.9007,55.0037,18001.0
2022-07-12 15:40:00,58.75,58.87,58.74,58.83,26018.0,55.0131,55.1255,55.0037,55.088,26018.0
2022-07-12 15:45:00,58.82,58.99,58.79,58.97,27847.0,55.0787,55.2378,55.0506,55.2191,27847.0
2022-07-12 15:50:00,58.96,59.1,58.92,59.08,48049.0,55.2098,55.3409,55.1723,55.3221,48049.0
2022-07-12 15:55:00,59.07,59.13,58.97,59.05,63409.0,55.3128,55.3689,55.2191,55.294,63409.0
2022-07-13 09:30:00,57.91,58.82,57.91,58.55,36474.0,54.2265,55.0787,54.2265,54.8258,36474.0
2022-07-13 09:35:00,58.49,58.9,58.33,58.7,6600.0,54.7697,55.1536,54.6198,54.9663,6600.0
2022-07-13 09:40:00,58.88,59.22,58.83,59.16,9082.0,55.1348,55.4532,55.088,55.397,9082.0
2022-07-13 09:45:00,59.24,59.24,58.84,59.2,4846.0,55.4719,55.4719,55.0974,55.4345,4846.0
2022-07-13 09:50:00,59.21,59.21,58.95,59.13,4693.0,55.4439,55.4439,55.2004,55.3689,4693.0
2022-07-13 09:55:00,59.17,59.37,59.08,59.13,6276.0,55.4064,55.5937,55.3221,55.3689,6276.0
2022-07-13 10:00:00,59.01,59.01,58.62,58.71,8965.0,55.2566,55.2566,54.8914,54.9757,8965.0
2022-07-13 10:05:00,58.73,58.79,58.32,58.47,7015.0,54.9944,55.0506,54.6105,54.7509,7015.0
2022-07-13 10:10:00,58.43,58.45,58.16,58.2,5432.0,54.7135,54.7322,54.4606,54.4981,5432.0
2022-07-13 10:15:00,58.07,58.16,58.0,58.01,6462.0,54.3764,54.4606,54.3108,54.3202,6462.0
2022-07-13 10:20:00,58.03,58.15,57.87,58.01,6365.0,54.3389,54.4513,54.1891,54.3202,6365.0
2022-07-13 10:25:00,58.07,58.16,58.01,58.14,5363.0,54.3764,54.4606,54.3202,54.4419,5363.0
2022-07-13 10:30:00,58.1,58.42,57.88,58.39,9027.0,54.4045,54.7041,54.1985,54.676,9027.0
2022-07-13 10:35:00,58.39,58.5,58.22,58.36,16649.0,54.676,54.779,54.5168,54.6479,16649.0
2022-07-13 10:40:00,58.42,58.54,58.3,58.49,6575.0,54.7041,54.8165,54.5917,54.7697,6575.0
2022-07-13 10:45:00,58.54,58.57,58.43,58.57,6063.0,54.8165,54.8446,54.7135,54.8446,6063.0
2022-07-13 10:50:00,58.56,58.76,58.56,58.75,12180.0,54.8352,55.0225,54.8352,55.0131,12180.0
2022-07-13 10:55:00,58.76,58.93,58.76,58.89,8646.0,55.0225,55.1817,55.0225,55.1442,8646.0
2022-07-13 11:00:00,58.88,58.96,58.84,58.92,8735.0,55.1348,55.2098,55.0974,55.1723,8735.0
2022-07-13 11:05:00,58.96,59.19,58.95,59.11,16181.0,55.2098,55.4251,55.2004,55.3502,16181.0
2022-07-13 11:10:00,59.14,59.19,59.03,59.03,10538.0,55.3783,55.4251,55.2753,55.2753,10538.0
2022-07-13 11:15:00,58.95,58.98,58.82,58.82,6452.0,55.2004,55.2285,55.0787,55.0787,6452.0
2022-07-13 11:20:00,58.84,58.92,58.74,58.74,6175.0,55.0974,55.1723,55.0037,55.0037,6175.0
2022-07-13 11:25:00,58.74,58.78,58.66,58.7,4321.0,55.0037,55.0412,54.9288,54.9663,4321.0
2022-07-13 11:30:00,58.65,58.71,58.6,58.6,2400.0,54.9195,54.9757,54.8727,54.8727,2400.0
2022-07-13 11:35:00,58.59,58.64,58.5,58.57,22457.0,54.8633,54.9101,54.779,54.8446,22457.0
2022-07-13 11:40:00,58.55,58.6,58.45,58.47,18255.0,54.8258,54.8727,54.7322,54.7509,18255.0
2022-07-13 11:45:00,58.43,58.59,58.43,58.59,4459.0,54.7135,54.8633,54.7135,54.8633,4459.0
2022-07-13 11:50:00,58.59,58.77,58.59,58.6,5723.0,54.8633,55.0318,54.8633,54.8727,5723.0
2022-07-13 11:55:00,58.58,58.61,58.5,58.52,3996.0,54.8539,54.882,54.779,54.7977,3996.0
2022-07-13 12:00:00,58.57,58.72,58.54,58.7,8129.0,54.8446,54.985,54.8165,54.9663,8129.0
2022-07-13 12:05:00,58.7,58.9,58.7,58.87,6654.0,54.9663,55.1536,54.9663,55.1255,6654.0
2022-07-13 12:10:00,58.86,58.86,58.6,58.66,3203.0,55.1161,55.1161,54.8727,54.9288,3203.0
2022-07-13 12:15:00,58.7,58.76,58.64,58.65,2224.0,54.9663,55.0225,54.9101,54.9195,2224.0
2022-07-13 12:20:00,58.75,58.79,58.68,58.78,3502.0,55.0131,55.0506,54.9476,55.0412,3502.0
2022-07-13 12:25:00,58.77,58.77,58.7,58.76,2543.0,55.0318,55.0318,54.9663,55.0225,2543.0
2022-07-13 12:30:00,58.75,58.95,58.67,58.95,3309.0,55.0131,55.2004,54.9382,55.2004,3309.0
2022-07-13 12:35:00,58.98,59.0,58.89,58.97,7595.0,55.2285,55.2472,55.1442,55.2191,7595.0
2022-07-13 12:40:00,58.95,58.98,58.84,58.87,3282.0,55.2004,55.2285,55.0974,55.1255,3282.0
2022-07-13 12:45:00,58.9,59.05,58.85,59.05,3506.0,55.1536,55.294,55.1068,55.294,3506.0
2022-07-13 12:50:00,59.01,59.12,58.98,59.12,3244.0,55.2566,55.3596,55.2285,55.3596,3244.0
2022-07-13 12:55:00,59.11,59.12,59.03,59.06,6980.0,55.3502,55.3596,55.2753,55.3034,6980.0
2022-07-13 13:00:00,59.08,59.25,59.03,59.1,12309.0,55.3221,55.4813,55.2753,55.3409,12309.0
2022-07-13 13:05:00,59.14,59.2,58.97,59.02,2700.0,55.3783,55.4345,55.2191,55.2659,2700.0
2022-07-13 13:10:00,59.02,59.2,59.02,59.2,5881.0,55.2659,55.4345,55.2659,55.4345,5881.0
2022-07-13 13:15:00,59.17,59.17,58.98,59.01,6515.0,55.4064,55.4064,55.2285,55.2566,6515.0
2022-07-13 13:20:00,59.02,59.07,58.96,59.05,3779.0,55.2659,55.3128,55.2098,55.294,3779.0
2022-07-13 13:25:00,59.06,59.08,58.91,58.98,44921.0,55.3034,55.3221,55.1629,55.2285,44921.0
2022-07-13 13:30:00,58.97,59.12,58.94,59.12,11032.0,55.2191,55.3596,55.191,55.3596,11032.0
2022-07-13 13:35:00,59.12,59.25,59.08,59.18,6517.0,55.3596,55.4813,55.3221,55.4158,6517.0
2022-07-13 13:40:00,59.18,59.22,59.12,59.19,5685.0,55.4158,55.4532,55.3596,55.4251,5685.0
2022-07-13 13:45:00,59.2,59.31,59.19,59.28,7362.0,55.4345,55.5375,55.4251,55.5094,7362.0
2022-07-13 13:50:00,59.28,59.35,59.27,59.27,14875.0,55.5094,55.5749,55.5,55.5,14875.0
2022-07-13 13:55:00,59.27,59.33,59.2,59.31,7282.0,55.5,55.5562,55.4345,55.5375,7282.0
2022-07-13 14:00:00,59.3,59.31,58.99,59.05,9114.0,55.5281,55.5375,55.2378,55.294,9114.0
2022-07-13 14:05:00,59.07,59.26,59.07,59.15,14178.0,55.3128,55.4907,55.3128,55.3877,14178.0
2022-07-13 14:10:00,59.13,59.27,59.11,59.27,6789.0,55.3689,55.5,55.3502,55.5,6789.0
2022-07-13 14:15:00,59.27,59.3,59.17,59.29,4664.0,55.5,55.5281,55.4064,55.5188,4664.0
2022-07-13 14:20:00,59.27,59.3,59.16,59.27,6321.0,55.5,55.5281,55.397,55.5,6321.0
2022-07-13 14:25:00,59.27,59.49,59.25,59.48,5072.0,55.5,55.706,55.4813,55.6967,5072.0
2022-07-13 14:30:00,59.5,59.62,59.49,59.6,6383.0,55.7154,55.8278,55.706,55.809,6383.0
2022-07-13 14:35:00,59.6,59.62,59.42,59.51,10605.0,55.809,55.8278,55.6405,55.7248,10605.0
2022-07-13 14:40:00,59.5,59.51,59.38,59.4,10892.0,55.7154,55.7248,55.603,55.6218,10892.0
2022-07-13 14:45:00,59.41,59.49,59.4,59.42,8894.0,55.6311,55.706,55.6218,55.6405,8894.0
2022-07-13 14:50:00,59.39,59.46,59.28,59.28,5308.0,55.6124,55.678,55.5094,55.5094,5308.0
2022-07-13 14:55:00,59.27,59.52,59.27,59.48,10265.0,55.5,55.7341,55.5,55.6967,10265.0
2022-07-13 15:00:00,59.48,59.48,59.4,59.44,4430.0,55.6967,55.6967,55.6218,55.6592,4430.0
2022-07-13 15:05:00,59.44,59.44,59.17,59.19,10051.0,55.6592,55.6592,55.4064,55.4251,10051.0
2022-07-13 15:10:00,59.19,59.25,59.17,59.24,4715.0,55.4251,55.4813,55.4064,55.4719,4715.0
2022-07-13 15:15:00,59.25,59.33,59.23,59.33,4173.0,55.4813,55.5562,55.4626,55.5562,4173.0
2022-07-13 15:20:00,59.31,59.32,59.25,59.29,5913.0,55.5375,55.5469,55.4813,55.5188,5913.0
2022-07-13 15:25:00,59.28,59.3,59.15,59.17,9569.0,55.5094,55.5281,55.3877,55.4064,9569.0
2022-07-13 15:30:00,59.18,59.19,58.89,58.91,13720.0,55.4158,55.4251,55.1442,55.1629,13720.0
2022-07-13 15:35:00,58.91,59.04,58.91,59.04,13348.0,55.1629,55.2847,55.1629,55.2847,13348.0
2022-07-13 15:40:00,59.03,59.08,58.91,58.91,16057.0,55.2753,55.3221,55.1629,55.1629,16057.0
2022-07-13 15:45:00,58.9,58.94,58.86,58.91,18699.0,55.1536,55.191,55.1161,55.1629,18699.0
2022-07-13 15:50:00,58.91,58.91,58.63,58.71,34172.0,55.1629,55.1629,54.9007,54.9757,34172.0
2022-07-13 15:55:00,58.7,58.81,58.64,58.7,55570.0,54.9663,55.0693,54.9101,54.9663,55570.0
2022-07-14 09:30:00,56.86,57.19,56.66,57.01,33070.0,53.2433,53.5523,53.0561,53.3838,33070.0
2022-07-14 09:35:00,57.13,57.14,56.35,56.38,19309.0,53.4962,53.5055,52.7658,52.7939,19309.0
2022-07-14 09:40:00,56.35,56.44,56.09,56.09,12846.0,52.7658,52.85,52.5223,52.5223,12846.0
2022-07-14 09:45:00,56.09,56.37,56.01,56.1,12770.0,52.5223,52.7845,52.4474,52.5317,12770.0
2022-07-14 09:50:00,56.01,56.54,55.97,56.46,15581.0,52.4474,52.9437,52.4099,52.8688,15581.0
2022-07-14 09:55:00,56.45,56.5,56.25,56.25,11715.0,52.8594,52.9062,52.6721,52.6721,11715.0
2022-07-14 10:00:00,56.21,56.21,55.83,56.02,9403.0,52.6347,52.6347,52.2788,52.4568,9403.0
2022-07-14 10:05:00,56.0,56.0,55.68,55.68,6645.0,52.438,52.438,52.1384,52.1384,6645.0
2022-07-14 10:10:00,55.68,55.9,55.56,55.9,25389.0,52.1384,52.3444,52.026,52.3444,25389.0
2022-07-14 10:15:00,55.92,56.12,55.82,56.01,9914.0,52.3631,52.5504,52.2695,52.4474,9914.0
2022-07-14 10:20:00,55.97,56.04,55.8,56.0,8035.0,52.4099,52.4755,52.2508,52.438,8035.0
2022-07-14 10:25:00,55.96,56.17,55.84,56.17,17599.0,52.4006,52.5972,52.2882,52.5972,17599.0
2022-07-14 10:30:00,56.17,56.17,55.88,55.98,14500.0,52.5972,52.5972,52.3257,52.4193,14500.0
2022-07-14 10:35:00,55.95,56.21,55.9,56.21,19395.0,52.3912,52.6347,52.3444,52.6347,19395.0
2022-07-14 10:40:00,56.27,56.39,56.17,56.3,4597.0,52.6909,52.8032,52.5972,52.7189,4597.0
2022-07-14 10:45:00,56.28,56.34,56.17,56.34,9716.0,52.7002,52.7564,52.5972,52.7564,9716.0
2022-07-14 10:50:00,56.37,56.47,56.35,56.46,8821.0,52.7845,52.8781,52.7658,52.8688,8821.0
2022-07-14 10:55:00,56.43,56.43,56.12,56.13,5836.0,52.8407,52.8407,52.5504,52.5598,5836.0
2022-07-14 11:00:00,56.15,56.39,55.97,56.35,57617.0,52.5785,52.8032,52.4099,52.7658,57617.0
2022-07-14 11:05:00,56.38,56.41,56.27,56.41,8309.0,52.7939,52.822,52.6909,52.822,8309.0
2022-07-14 11:10:00,56.41,56.43,56.21,56.26,9963.0,52.822,52.8407,52.6347,52.6815,9963.0
2022-07-14 11:15:00,56.24,56.34,56.11,56.34,5044.0,52.6628,52.7564,52.541,52.7564,5044.0
2022-07-14 11:20:00,56.28,56.46,56.21,56.32,5285.0,52.7002,52.8688,52.6347,52.7377,5285.0
2022-07-14 11:25:00,56.25,56.39,56.25,56.37,6129.0,52.6721,52.8032,52.6721,52.7845,6129.0
2022-07-14 11:30:00,56.39,56.4,56.19,56.28,12177.0,52.8032,52.8126,52.6159,52.7002,12177.0
2022-07-14 11:35:00,56.28,56.46,56.1,56.46,11163.0,52.7002,52.8688,52.5317,52.8688,11163.0
2022-07-14 11:40:00,56.53,56.67,56.45,56.63,8482.0,52.9343,53.0654,52.8594,53.028,8482.0
2022-07-14 11:45:00,56.61,56.79,56.59,56.77,10906.0,53.0092,53.1778,52.9905,53.1591,10906.0
2022-07-14 11:50:00,56.79,56.88,56.63,56.64,13864.0,53.1778,53.2621,53.028,53.0373,13864.0
2022-07-14 11:55:00,56.67,56.7,56.61,56.62,8076.0,53.0654,53.0935,53.0092,53.0186,8076.0
2022-07-14 12:00:00,56.65,56.66,56.56,56.57,7819.0,53.0467,53.0561,52.9624,52.9718,7819.0
2022-07-14 12:05:00,56.58,56.66,56.57,56.62,6100.0,52.9811,53.0561,52.9718,53.0186,6100.0
2022-07-14 12:10:00,56.61,56.73,56.61,56.7,8001.0,53.0092,53.1216,53.0092,53.0935,8001.0
2022-07-14 12:15:00,56.71,56.81,56.66,56.76,10251.0,53.1029,53.1965,53.0561,53.1497,10251.0
2022-07-14 12:20:00,56.78,56.81,56.6,56.6,4170.0,53.1684,53.1965,52.9999,52.9999,4170.0
2022-07-14 12:25:00,56.56,56.58,56.45,56.46,5914.0,52.9624,52.9811,52.8594,52.8688,5914.0
2022-07-14 12:30:00,56.47,56.54,56.44,56.45,4116.0,52.8781,52.9437,52.85,52.8594,4116.0
2022-07-14 12:35:00,56.39,56.54,56.38,56.54,3984.0,52.8032,52.9437,52.7939,52.9437,3984.0
2022-07-14 12:40:00,56.52,56.53,56.44,56.51,5628.0,52.925,52.9343,52.85,52.9156,5628.0
2022-07-14 12:45:00,56.56,56.56,56.26,56.31,9819.0,52.9624,52.9624,52.6815,52.7283,9819.0
2022-07-14 12:50:00,56.32,56.33,56.2,56.33,6225.0,52.7377,52.747,52.6253,52.747,6225.0
2022-07-14 12:55:00,56.29,56.3,56.2,56.26,13737.0,52.7096,52.7189,52.6253,52.6815,13737.0
2022-07-14 13:00:00,56.28,56.37,56.22,56.35,6499.0,52.7002,52.7845,52.644,52.7658,6499.0
2022-07-14 13:05:00,56.25,56.32,56.22,56.3,34140.0,52.6721,52.7377,52.644,52.7189,34140.0
2022-07-14 13:10:00,56.34,56.34,56.16,56.28,5243.0,52.7564,52.7564,52.5879,52.7002,5243.0
2022-07-14 13:15:00,56.29,56.59,56.25,56.59,14373.0,52.7096,52.9905,52.6721,52.9905,14373.0
2022-07-14 13:20:00,56.65,56.68,56.58,56.64,6888.0,53.0467,53.0748,52.9811,53.0373,6888.0
2022-07-14 13:25:00,56.65,56.67,56.56,56.56,6026.0,53.0467,53.0654,52.9624,52.9624,6026.0
2022-07-14 13:30:00,56.53,56.53,56.42,56.44,4297.0,52.9343,52.9343,52.8313,52.85,4297.0
2022-07-14 13:35:00,56.45,56.59,56.43,56.58,4977.0,52.8594,52.9905,52.8407,52.9811,4977.0
2022-07-14 13:40:00,56.58,56.64,56.49,56.63,12285.0,52.9811,53.0373,52.8969,53.028,12285.0
2022-07-14 13:45:00,56.63,56.7,56.6,56.7,3458.0,53.028,53.0935,52.9999,53.0935,3458.0
2022-07-14 13:50:00,56.73,56.78,56.6,56.68,7025.0,53.1216,53.1684,52.9999,53.0748,7025.0
2022-07-14 13:55:00,56.68,56.82,56.66,56.78,9396.0,53.0748,53.2059,53.0561,53.1684,9396.0
2022-07-14 14:00:00,56.83,56.86,56.79,56.8,6248.0,53.2152,53.2433,53.1778,53.1871,6248.0
2022-07-14 14:05:00,56.81,56.92,56.81,56.83,3120.0,53.1965,53.2995,53.1965,53.2152,3120.0
2022-07-14 14:10:00,56.83,56.92,56.81,56.88,5356.0,53.2152,53.2995,53.1965,53.2621,5356.0
2022-07-14 14:15:00,56.89,57.13,56.89,57.11,5522.0,53.2714,53.4962,53.2714,53.4774,5522.0
2022-07-14 14:20:00,57.14,57.3,57.14,57.19,19923.0,53.5055,53.6553,53.5055,53.5523,19923.0
2022-07-14 14:25:00,57.2,57.32,57.14,57.3,7592.0,53.5617,53.6741,53.5055,53.6553,7592.0
2022-07-14 14:30:00,57.31,57.31,57.22,57.23,8040.0,53.6647,53.6647,53.5804,53.5898,8040.0
2022-07-14 14:35:00,57.23,57.42,57.23,57.41,8550.0,53.5898,53.7677,53.5898,53.7583,8550.0
2022-07-14 14:40:00,57.42,57.42,57.25,57.28,11088.0,53.7677,53.7677,53.6085,53.6366,11088.0
2022-07-14 14:45:00,57.3,57.45,57.28,57.45,11229.0,53.6553,53.7958,53.6366,53.7958,11229.0
2022-07-14 14:50:00,57.47,57.48,57.38,57.4,14352.0,53.8145,53.8239,53.7303,53.749,14352.0
2022-07-14 14:55:00,57.42,57.57,57.42,57.53,7459.0,53.7677,53.9082,53.7677,53.8707,7459.0
2022-07-14 15:00:00,57.57,57.61,57.49,57.5,8011.0,53.9082,53.9456,53.8333,53.8426,8011.0
2022-07-14 15:05:00,57.49,57.56,57.45,57.5,7454.0,53.8333,53.8988,53.7958,53.8426,7454.0
2022-07-14 15:10:00,57.49,57.63,57.42,57.63,11957.0,53.8333,53.9644,53.7677,53.9644,11957.0
2022-07-14 15:15:00,57.62,57.64,57.53,57.62,10649.0,53.955,53.9737,53.8707,53.955,10649.0
2022-07-14 15:20:00,57.66,57.74,57.65,57.73,15050.0,53.9924,54.0674,53.9831,54.058,15050.0
2022-07-14 15:25:00,57.76,57.84,57.72,57.82,9534.0,54.0861,54.161,54.0486,54.1423,9534.0
2022-07-14 15:30:00,57.82,57.83,57.7,57.73,15637.0,54.1423,54.1516,54.0299,54.058,15637.0
2022-07-14 15:35:00,57.72,57.73,57.63,57.68,12862.0,54.0486,54.058,53.9644,54.0112,12862.0
2022-07-14 15:40:00,57.69,57.71,57.6,57.71,20868.0,54.0205,54.0393,53.9363,54.0393,20868.0
2022-07-14 15:45:00,57.69,57.75,57.58,57.72,25475.0,54.0205,54.0767,53.9175,54.0486,25475.0
2022-07-14 15:50:00,57.73,57.78,57.68,57.72,30946.0,54.058,54.1048,54.0112,54.0486,30946.0
2022-07-14 15:55:00,57.72,57.88,57.68,57.8,64172.0,54.0486,54.1985,54.0112,54.1235,64172.0
2022-07-15 09:30:00,59.17,59.17,58.35,58.35,27306.0,55.4064,55.4064,54.6386,54.6386,27306.0
2022-07-15 09:35:00,58.32,58.35,57.79,58.05,10419.0,54.6105,54.6386,54.1142,54.3576,10419.0
2022-07-15 09:40:00,58.0,58.15,57.84,58.15,17564.0,54.3108,54.4513,54.161,54.4513,17564.0
2022-07-15 09:45:00,58.23,58.39,58.15,58.2,2159.0,54.5262,54.676,54.4513,54.4981,2159.0
2022-07-15 09:50:00,58.09,58.14,57.89,58.06,5404.0,54.3951,54.4419,54.2078,54.367,5404.0
2022-07-15 09:55:00,58.25,58.37,58.12,58.24,4948.0,54.5449,54.6573,54.4232,54.5356,4948.0
2022-07-15 10:00:00,58.26,58.55,58.23,58.43,10676.0,54.5543,54.8258,54.5262,54.7135,10676.0
2022-07-15 10:05:00,58.53,58.63,58.33,58.43,3618.0,54.8071,54.9007,54.6198,54.7135,3618.0
2022-07-15 10:10:00,58.46,58.64,58.35,58.46,4239.0,54.7416,54.9101,54.6386,54.7416,4239.0
2022-07-15 10:15:00,58.37,58.47,58.3,58.3,2962.0,54.6573,54.7509,54.5917,54.5917,2962.0
2022-07-15 10:20:00,58.36,58.67,58.28,58.64,6985.0,54.6479,54.9382,54.573,54.9101,6985.0
2022-07-15 10:25:00,58.72,58.99,58.65,58.98,8519.0,54.985,55.2378,54.9195,55.2285,8519.0
2022-07-15 10:30:00,59.03,59.03,58.8,58.8,4997.0,55.2753,55.2753,55.0599,55.0599,4997.0
2022-07-15 10:35:00,58.84,58.87,58.57,58.59,3142.0,55.0974,55.1255,54.8446,54.8633,3142.0
2022-07-15 10:40:00,58.61,58.7,58.52,58.52,4902.0,54.882,54.9663,54.7977,54.7977,4902.0
2022-07-15 10:45:00,58.55,58.58,58.39,58.44,6067.0,54.8258,54.8539,54.676,54.7228,6067.0
2022-07-15 10:50:00,58.45,58.62,58.44,58.62,2482.0,54.7322,54.8914,54.7228,54.8914,2482.0
2022-07-15 10:55:00,58.61,58.72,58.61,58.67,3300.0,54.882,54.985,54.882,54.9382,3300.0
2022-07-15 11:00:00,58.64,58.71,58.58,58.61,5351.0,54.9101,54.9757,54.8539,54.882,5351.0
2022-07-15 11:05:00,58.65,58.89,58.64,58.84,6203.0,54.9195,55.1442,54.9101,55.0974,6203.0
2022-07-15 11:10:00,58.85,58.85,58.63,58.7,4731.0,55.1068,55.1068,54.9007,54.9663,4731.0
2022-07-15 11:15:00,58.7,58.77,58.68,58.72,4971.0,54.9663,55.0318,54.9476,54.985,4971.0
2022-07-15 11:20:00,58.75,58.84,58.63,58.66,4133.0,55.0131,55.0974,54.9007,54.9288,4133.0
2022-07-15 11:25:00,58.66,58.82,58.66,58.8,6267.0,54.9288,55.0787,54.9288,55.0599,6267.0
2022-07-15 11:30:00,58.85,58.86,58.71,58.8,5081.0,55.1068,55.1161,54.9757,55.0599,5081.0
2022-07-15 11:35:00,58.78,58.82,58.74,58.74,2300.0,55.0412,55.0787,55.0037,55.0037,2300.0
2022-07-15 11:40:00,58.73,58.8,58.64,58.8,4029.0,54.9944,55.0599,54.9101,55.0599,4029.0
2022-07-15 11:45:00,58.86,58.9,58.77,58.78,2940.0,55.1161,55.1536,55.0318,55.0412,2940.0
2022-07-15 11:50:00,58.75,58.75,58.67,58.69,2800.0,55.0131,55.0131,54.9382,54.9569,2800.0
2022-07-15 11:55:00,58.62,58.67,58.58,58.64,3585.0,54.8914,54.9382,54.8539,54.9101,3585.0
2022-07-15 12:00:00,58.66,58.66,58.48,58.48,2180.0,54.9288,54.9288,54.7603,54.7603,2180.0
2022-07-15 12:05:00,58.45,58.5,58.41,58.48,3016.0,54.7322,54.779,54.6947,54.7603,3016.0
2022-07-15 12:10:00,58.45,58.59,58.45,58.49,3187.0,54.7322,54.8633,54.7322,54.7697,3187.0
2022-07-15 12:15:00,58.53,58.66,58.51,58.64,2690.0,54.8071,54.9288,54.7884,54.9101,2690.0
2022-07-15 12:20:00,58.59,58.62,58.48,58.48,2804.0,54.8633,54.8914,54.7603,54.7603,2804.0
2022-07-15 12:25:00,58.42,58.54,58.42,58.54,12940.0,54.7041,54.8165,54.7041,54.8165,12940.0
2022-07-15 12:30:00,58.54,58.56,58.39,58.44,2063.0,54.8165,54.8352,54.676,54.7228,2063.0
2022-07-15 12:35:00,58.46,58.48,58.35,58.4,2418.0,54.7416,54.7603,54.6386,54.6854,2418.0
2022-07-15 12:40:00,58.38,58.51,58.36,58.43,7233.0,54.6666,54.7884,54.6479,54.7135,7233.0
2022-07-15 12:45:00,58.45,58.49,58.42,58.45,1990.0,54.7322,54.7697,54.7041,54.7322,1990.0
2022-07-15 12:50:00,58.44,58.47,58.43,58.47,3458.0,54.7228,54.7509,54.7135,54.7509,3458.0
2022-07-15 12:55:00,58.48,58.48,58.41,58.46,2406.0,54.7603,54.7603,54.6947,54.7416,2406.0
2022-07-15 13:00:00,58.45,58.57,58.45,58.57,3659.0,54.7322,54.8446,54.7322,54.8446,3659.0
2022-07-15 13:05:00,58.58,58.71,58.58,58.63,2731.0,54.8539,54.9757,54.8539,54.9007,2731.0
2022-07-15 13:10:00,58.58,58.66,58.57,58.66,3204.0,54.8539,54.9288,54.8446,54.9288,3204.0
2022-07-15 13:15:00,58.62,58.64,58.56,58.61,3006.0,54.8914,54.9101,54.8352,54.882,3006.0
2022-07-15 13:20:00,58.63,58.65,58.61,58.64,4017.0,54.9007,54.9195,54.882,54.9101,4017.0
2022-07-15 13:25:00,58.67,58.67,58.61,58.63,2332.0,54.9382,54.9382,54.882,54.9007,2332.0
2022-07-15 13:30:00,58.64,58.64,58.59,58.61,2991.0,54.9101,54.9101,54.8633,54.882,2991.0
2022-07-15 13:35:00,58.59,58.61,58.43,58.51,6696.0,54.8633,54.882,54.7135,54.7884,6696.0
2022-07-15 13:40:00,58.5,58.52,58.43,58.45,3385.0,54.779,54.7977,54.7135,54.7322,3385.0
2022-07-15 13:45:00,58.43,58.47,58.41,58.45,1915.0,54.7135,54.7509,54.6947,54.7322,1915.0
2022-07-15 13:50:00,58.47,58.56,58.46,58.46,4199.0,54.7509,54.8352,54.7416,54.7416,4199.0
2022-07-15 13:55:00,58.47,58.49,58.45,58.47,600.0,54.7509,54.7697,54.7322,54.7509,600.0
2022-07-15 14:00:00,58.48,58.54,58.42,58.53,3555.0,54.7603,54.8165,54.7041,54.8071,3555.0
2022-07-15 14:05:00,58.53,58.53,58.48,58.52,1600.0,54.8071,54.8071,54.7603,54.7977,1600.0
2022-07-15 14:10:00,58.54,58.58,58.54,58.58,1706.0,54.8165,54.8539,54.8165,54.8539,1706.0
2022-07-15 14:15:00,58.62,58.66,58.58,58.66,3866.0,54.8914,54.9288,54.8539,54.9288,3866.0
2022-07-15 14:20:00,58.66,58.66,58.62,58.65,1905.0,54.9288,54.9288,54.8914,54.9195,1905.0
2022-07-15 14:25:00,58.64,58.65,58.52,58.6,3662.0,54.9101,54.9195,54.7977,54.8727,3662.0
2022-07-15 14:30:00,58.64,58.64,58.6,58.63,1103.0,54.9101,54.9101,54.8727,54.9007,1103.0
2022-07-15 14:35:00,58.62,58.64,58.59,58.63,1500.0,54.8914,54.9101,54.8633,54.9007,1500.0
2022-07-15 14:40:00,58.65,58.8,58.64,58.8,3494.0,54.9195,55.0599,54.9101,55.0599,3494.0
2022-07-15 14:45:00,58.8,58.85,58.79,58.81,6418.0,55.0599,55.1068,55.0506,55.0693,6418.0
2022-07-15 14:50:00,58.8,58.81,58.71,58.72,3710.0,55.0599,55.0693,54.9757,54.985,3710.0
2022-07-15 14:55:00,58.73,58.74,58.69,58.69,1749.0,54.9944,55.0037,54.9569,54.9569,1749.0
2022-07-15 15:00:00,58.64,58.73,58.64,58.72,4824.0,54.9101,54.9944,54.9101,54.985,4824.0
2022-07-15 15:05:00,58.69,58.7,58.65,58.67,3110.0,54.9569,54.9663,54.9195,54.9382,3110.0
2022-07-15 15:10:00,58.67,58.68,58.61,58.66,4505.0,54.9382,54.9476,54.882,54.9288,4505.0
2022-07-15 15:15:00,58.65,58.68,58.63,58.65,4388.0,54.9195,54.9476,54.9007,54.9195,4388.0
2022-07-15 15:20:00,58.66,58.77,58.66,58.75,6550.0,54.9288,55.0318,54.9288,55.0131,6550.0
2022-07-15 15:25:00,58.74,58.8,58.72,58.79,9724.0,55.0037,55.0599,54.985,55.0506,9724.0
2022-07-15 15:30:00,58.78,58.79,58.67,58.71,11164.0,55.0412,55.0506,54.9382,54.9757,11164.0
2022-07-15 15:35:00,58.72,58.79,58.67,58.71,8513.0,54.985,55.0506,54.9382,54.9757,8513.0
2022-07-15 15:40:00,58.72,58.87,58.71,58.85,12466.0,54.985,55.1255,54.9757,55.1068,12466.0
2022-07-15 15:45:00,58.84,58.86,58.72,58.73,12517.0,55.0974,55.1161,54.985,54.9944,12517.0
2022-07-15 15:50:00,58.71,58.76,58.59,58.71,25766.0,54.9757,55.0225,54.8633,54.9757,25766.0
2022-07-15 15:55:00,58.7,58.89,58.7,58.87,59493.0,54.9663,55.1442,54.9663,55.1255,59493.0
2022-07-18 09:30:00,60.25,60.77,59.92,60.7,54716.0,56.4177,56.9046,56.1087,56.8391,54716.0
2022-07-18 09:35:00,60.71,61.08,60.66,61.05,18589.0,56.8484,57.1949,56.8016,57.1668,18589.0
2022-07-18 09:40:00,61.06,61.38,60.81,61.33,13659.0,57.1762,57.4758,56.9421,57.429,13659.0
2022-07-18 09:45:00,61.33,61.48,60.75,60.93,19541.0,57.429,57.5695,56.8859,57.0545,19541.0
2022-07-18 09:50:00,60.97,61.1,60.82,61.0,18979.0,57.0919,57.2136,56.9514,57.12,18979.0
2022-07-18 09:55:00,61.09,61.13,60.96,60.98,7940.0,57.2043,57.2417,57.0825,57.1013,7940.0
2022-07-18 10:00:00,61.02,61.02,60.65,60.78,5854.0,57.1387,57.1387,56.7923,56.914,5854.0
2022-07-18 10:05:00,60.81,60.93,60.71,60.87,4427.0,56.9421,57.0545,56.8484,56.9983,4427.0
2022-07-18 10:10:00,60.85,60.91,60.71,60.81,4433.0,56.9795,57.0357,56.8484,56.9421,4433.0
2022-07-18 10:15:00,60.84,61.13,60.84,61.09,6115.0,56.9702,57.2417,56.9702,57.2043,6115.0
2022-07-18 10:20:00,61.05,61.07,60.91,60.97,6137.0,57.1668,57.1855,57.0357,57.0919,6137.0
2022-07-18 10:25:00,60.87,61.02,60.8,60.9,11579.0,56.9983,57.1387,56.9327,57.0264,11579.0
2022-07-18 10:30:00,60.92,61.0,60.84,60.91,9047.0,57.0451,57.12,56.9702,57.0357,9047.0
2022-07-18 10:35:00,60.94,61.0,60.9,60.99,6366.0,57.0638,57.12,57.0264,57.1106,6366.0
2022-07-18 10:40:00,61.03,61.24,61.02,61.21,8500.0,57.1481,57.3447,57.1387,57.3166,8500.0
2022-07-18 10:45:00,61.23,61.33,61.15,61.2,8432.0,57.3354,57.429,57.2605,57.3073,8432.0
2022-07-18 10:50:00,61.23,61.23,61.12,61.2,6029.0,57.3354,57.3354,57.2324,57.3073,6029.0
2022-07-18 10:55:00,61.22,61.26,61.05,61.06,2636.0,57.326,57.3635,57.1668,57.1762,2636.0
2022-07-18 11:00:00,61.08,61.08,60.92,60.99,8257.0,57.1949,57.1949,57.0451,57.1106,8257.0
2022-07-18 11:05:00,61.01,61.03,60.77,60.78,5999.0,57.1294,57.1481,56.9046,56.914,5999.0
2022-07-18 11:10:00,60.75,60.93,60.75,60.92,7912.0,56.8859,57.0545,56.8859,57.0451,7912.0
2022-07-18 11:15:00,60.95,60.98,60.87,60.96,5274.0,57.0732,57.1013,56.9983,57.0825,5274.0
2022-07-18 11:20:00,60.94,61.0,60.84,61.0,13997.0,57.0638,57.12,56.9702,57.12,13997.0
2022-07-18 11:25:00,61.0,61.01,60.82,60.95,7857.0,57.12,57.1294,56.9514,57.0732,7857.0
2022-07-18 11:30:00,60.96,61.06,60.91,61.01,12937.0,57.0825,57.1762,57.0357,57.1294,12937.0
2022-07-18 11:35:00,61.01,61.17,60.98,61.17,5819.0,57.1294,57.2792,57.1013,57.2792,5819.0
2022-07-18 11:40:00,61.15,61.15,61.04,61.05,5023.0,57.2605,57.2605,57.1575,57.1668,5023.0
2022-07-18 11:45:00,61.04,61.04,60.87,60.93,7161.0,57.1575,57.1575,56.9983,57.0545,7161.0
2022-07-18 11:50:00,60.94,61.02,60.92,60.93,1827.0,57.0638,57.1387,57.0451,57.0545,1827.0
2022-07-18 11:55:00,60.88,61.0,60.88,61.0,2090.0,57.0076,57.12,57.0076,57.12,2090.0
2022-07-18 12:00:00,60.99,61.05,60.97,61.0,6459.0,57.1106,57.1668,57.0919,57.12,6459.0
2022-07-18 12:05:00,60.98,60.98,60.86,60.89,3930.0,57.1013,57.1013,56.9889,57.017,3930.0
2022-07-18 12:10:00,60.93,60.99,60.92,60.94,2043.0,57.0545,57.1106,57.0451,57.0638,2043.0
2022-07-18 12:15:00,60.98,61.01,60.92,60.93,8234.0,57.1013,57.1294,57.0451,57.0545,8234.0
2022-07-18 12:20:00,60.94,60.96,60.89,60.93,3399.0,57.0638,57.0825,57.017,57.0545,3399.0
2022-07-18 12:25:00,60.91,60.91,60.83,60.83,1517.0,57.0357,57.0357,56.9608,56.9608,1517.0
2022-07-18 12:30:00,60.81,60.81,60.64,60.65,5225.0,56.9421,56.9421,56.7829,56.7923,5225.0
2022-07-18 12:35:00,60.65,60.77,60.61,60.74,15607.0,56.7923,56.9046,56.7548,56.8765,15607.0
2022-07-18 12:40:00,60.75,60.9,60.73,60.89,6005.0,56.8859,57.0264,56.8672,57.017,6005.0
2022-07-18 12:45:00,60.91,60.98,60.9,60.98,7712.0,57.0357,57.1013,57.0264,57.1013,7712.0
2022-07-18 12:50:00,60.97,61.0,60.87,60.96,7987.0,57.0919,57.12,56.9983,57.0825,7987.0
2022-07-18 12:55:00,60.94,60.94,60.8,60.88,3517.0,57.0638,57.0638,56.9327,57.0076,3517.0
2022-07-18 13:00:00,60.88,60.99,60.85,60.99,1897.0,57.0076,57.1106,56.9795,57.1106,1897.0
2022-07-18 13:05:00,61.04,61.08,60.99,61.03,6391.0,57.1575,57.1949,57.1106,57.1481,6391.0
2022-07-18 13:10:00,61.03,61.18,61.02,61.13,5208.0,57.1481,57.2885,57.1387,57.2417,5208.0
2022-07-18 13:15:00,61.14,61.22,61.12,61.17,7211.0,57.2511,57.326,57.2324,57.2792,7211.0
2022-07-18 13:20:00,61.2,61.29,61.2,61.29,2483.0,57.3073,57.3916,57.3073,57.3916,2483.0
2022-07-18 13:25:00,61.29,61.36,61.29,61.36,3742.0,57.3916,57.4571,57.3916,57.4571,3742.0
2022-07-18 13:30:00,61.36,61.39,61.22,61.23,4047.0,57.4571,57.4852,57.326,57.3354,4047.0
2022-07-18 13:35:00,61.21,61.22,61.07,61.18,2747.0,57.3166,57.326,57.1855,57.2885,2747.0
2022-07-18 13:40:00,61.17,61.23,61.03,61.08,3215.0,57.2792,57.3354,57.1481,57.1949,3215.0
2022-07-18 13:45:00,61.08,61.1,60.95,60.98,3407.0,57.1949,57.2136,57.0732,57.1013,3407.0
2022-07-18 13:50:00,60.99,61.03,60.91,60.98,2659.0,57.1106,57.1481,57.0357,57.1013,2659.0
2022-07-18 13:55:00,61.0,61.02,60.75,60.76,5697.0,57.12,57.1387,56.8859,56.8953,5697.0
2022-07-18 14:00:00,60.77,60.82,60.66,60.7,4807.0,56.9046,56.9514,56.8016,56.8391,4807.0
2022-07-18 14:05:00,60.7,60.71,60.66,60.7,2420.0,56.8391,56.8484,56.8016,56.8391,2420.0
2022-07-18 14:10:00,60.67,60.69,60.56,60.56,3403.0,56.811,56.8297,56.708,56.708,3403.0
2022-07-18 14:15:00,60.58,60.7,60.57,60.64,2996.0,56.7267,56.8391,56.7173,56.7829,2996.0
2022-07-18 14:20:00,60.66,60.68,60.6,60.67,3566.0,56.8016,56.8204,56.7454,56.811,3566.0
2022-07-18 14:25:00,60.62,60.63,60.48,60.56,3300.0,56.7642,56.7735,56.6331,56.708,3300.0
2022-07-18 14:30:00,60.54,60.63,60.54,60.63,3626.0,56.6893,56.7735,56.6893,56.7735,3626.0
2022-07-18 14:35:00,60.63,60.73,60.62,60.71,7286.0,56.7735,56.8672,56.7642,56.8484,7286.0
2022-07-18 14:40:00,60.69,60.7,60.56,60.64,5985.0,56.8297,56.8391,56.708,56.7829,5985.0
2022-07-18 14:45:00,60.64,60.7,60.62,60.64,3469.0,56.7829,56.8391,56.7642,56.7829,3469.0
2022-07-18 14:50:00,60.64,60.65,60.58,60.65,3567.0,56.7829,56.7923,56.7267,56.7923,3567.0
2022-07-18 14:55:00,60.63,60.64,60.53,60.6,4526.0,56.7735,56.7829,56.6799,56.7454,4526.0
2022-07-18 15:00:00,60.59,60.77,60.58,60.68,6645.0,56.7361,56.9046,56.7267,56.8204,6645.0
2022-07-18 15:05:00,60.7,60.81,60.69,60.76,4213.0,56.8391,56.9421,56.8297,56.8953,4213.0
2022-07-18 15:10:00,60.77,60.77,60.64,60.69,4011.0,56.9046,56.9046,56.7829,56.8297,4011.0
2022-07-18 15:15:00,60.69,60.76,60.66,60.76,4671.0,56.8297,56.8953,56.8016,56.8953,4671.0
2022-07-18 15:20:00,60.75,60.77,60.63,60.64,5439.0,56.8859,56.9046,56.7735,56.7829,5439.0
2022-07-18 15:25:00,60.64,60.67,60.46,60.47,6794.0,56.7829,56.811,56.6143,56.6237,6794.0
2022-07-18 15:30:00,60.44,60.44,60.28,60.33,10494.0,56.5956,56.5956,56.4458,56.4926,10494.0
2022-07-18 15:35:00,60.32,60.33,60.24,60.32,14319.0,56.4833,56.4926,56.4083,56.4833,14319.0
2022-07-18 15:40:00,60.3,60.41,60.28,60.39,16745.0,56.4645,56.5675,56.4458,56.5488,16745.0
2022-07-18 15:45:00,60.38,60.38,60.25,60.26,18134.0,56.5394,56.5394,56.4177,56.4271,18134.0
2022-07-18 15:50:00,60.24,60.53,60.2,60.53,28257.0,56.4083,56.6799,56.3709,56.6799,28257.0
2022-07-18 15:55:00,60.53,60.62,60.47,60.51,52975.0,56.6799,56.7642,56.6237,56.6612,52975.0
2022-07-19 09:30:00,60.52,61.43,60.52,61.43,19069.0,56.6705,57.5226,56.6705,57.5226,19069.0
2022-07-19 09:35:00,61.44,61.61,61.16,61.61,5820.0,57.532,57.6912,57.2698,57.6912,5820.0
2022-07-19 09:40:00,61.5,61.79,61.38,61.6,3709.0,57.5882,57.8597,57.4758,57.6818,3709.0
2022-07-19 09:45:00,61.61,61.61,61.05,61.36,4003.0,57.6912,57.6912,57.1668,57.4571,4003.0
2022-07-19 09:50:00,61.44,61.6,61.37,61.54,8625.0,57.532,57.6818,57.4665,57.6257,8625.0
2022-07-19 09:55:00,61.6,61.7,61.46,61.63,6980.0,57.6818,57.7755,57.5507,57.7099,6980.0
2022-07-19 10:00:00,61.59,61.79,61.55,61.73,7809.0,57.6725,57.8597,57.635,57.8036,7809.0
2022-07-19 10:05:00,61.7,61.72,61.51,61.63,11133.0,57.7755,57.7942,57.5976,57.7099,11133.0
2022-07-19 10:10:00,61.64,61.87,61.63,61.64,13219.0,57.7193,57.9347,57.7099,57.7193,13219.0
2022-07-19 10:15:00,61.58,61.82,61.42,61.82,5002.0,57.6631,57.8878,57.5133,57.8878,5002.0
2022-07-19 10:20:00,61.85,61.94,61.81,61.88,10662.0,57.9159,58.0002,57.8785,57.944,10662.0
2022-07-19 10:25:00,61.94,62.16,61.93,62.05,7016.0,58.0002,58.2062,57.9908,58.1032,7016.0
2022-07-19 10:30:00,62.03,62.16,61.98,62.04,12274.0,58.0845,58.2062,58.0377,58.0938,12274.0
2022-07-19 10:35:00,61.98,62.01,61.89,61.97,6285.0,58.0377,58.0658,57.9534,58.0283,6285.0
2022-07-19 10:40:00,61.96,61.99,61.79,61.85,7054.0,58.0189,58.047,57.8597,57.9159,7054.0
2022-07-19 10:45:00,61.87,61.9,61.79,61.86,4521.0,57.9347,57.9628,57.8597,57.9253,4521.0
2022-07-19 10:50:00,61.89,62.04,61.83,61.86,8651.0,57.9534,58.0938,57.8972,57.9253,8651.0
2022-07-19 10:55:00,61.88,61.88,61.61,61.7,12798.0,57.944,57.944,57.6912,57.7755,12798.0
2022-07-19 11:00:00,61.75,61.75,61.51,61.56,10467.0,57.8223,57.8223,57.5976,57.6444,10467.0
2022-07-19 11:05:00,61.54,61.64,61.54,61.61,3782.0,57.6257,57.7193,57.6257,57.6912,3782.0
2022-07-19 11:10:00,61.62,61.67,61.57,61.61,18553.0,57.7006,57.7474,57.6537,57.6912,18553.0
2022-07-19 11:15:00,61.59,61.61,61.5,61.53,2823.0,57.6725,57.6912,57.5882,57.6163,2823.0
2022-07-19 11:20:00,61.53,61.65,61.47,61.64,7847.0,57.6163,57.7287,57.5601,57.7193,7847.0
2022-07-19 11:25:00,61.67,61.79,61.66,61.76,16129.0,57.7474,57.8597,57.738,57.8317,16129.0
2022-07-19 11:30:00,61.78,62.02,61.77,62.02,6744.0,57.8504,58.0751,57.841,58.0751,6744.0
2022-07-19 11:35:00,62.04,62.1,61.99,62.08,10244.0,58.0938,58.15,58.047,58.1313,10244.0
2022-07-19 11:40:00,62.07,62.07,61.95,61.99,15124.0,58.1219,58.1219,58.0096,58.047,15124.0
2022-07-19 11:45:00,62.0,62.1,61.93,62.02,19828.0,58.0564,58.15,57.9908,58.0751,19828.0
2022-07-19 11:50:00,62.01,62.01,61.89,61.92,9545.0,58.0658,58.0658,57.9534,57.9815,9545.0
2022-07-19 11:55:00,61.93,62.13,61.91,62.12,10503.0,57.9908,58.1781,57.9721,58.1688,10503.0
2022-07-19 12:00:00,62.09,62.1,61.99,62.03,7224.0,58.1407,58.15,58.047,58.0845,7224.0
2022-07-19 12:05:00,62.03,62.1,61.99,62.0,7861.0,58.0845,58.15,58.047,58.0564,7861.0
2022-07-19 12:10:00,62.01,62.09,62.01,62.06,8222.0,58.0658,58.1407,58.0658,58.1126,8222.0
2022-07-19 12:15:00,62.06,62.13,62.04,62.13,4464.0,58.1126,58.1781,58.0938,58.1781,4464.0
2022-07-19 12:20:00,62.15,62.19,62.1,62.19,5552.0,58.1969,58.2343,58.15,58.2343,5552.0
2022-07-19 12:25:00,62.2,62.22,62.12,62.15,4707.0,58.2437,58.2624,58.1688,58.1969,4707.0
2022-07-19 12:30:00,62.17,62.26,62.17,62.26,5187.0,58.2156,58.2999,58.2156,58.2999,5187.0
2022-07-19 12:35:00,62.29,62.45,62.29,62.45,9108.0,58.3279,58.4778,58.3279,58.4778,9108.0
2022-07-19 12:40:00,62.44,62.55,62.42,62.44,10523.0,58.4684,58.5714,58.4497,58.4684,10523.0
2022-07-19 12:45:00,62.42,62.56,62.4,62.56,6917.0,58.4497,58.5808,58.4309,58.5808,6917.0
2022-07-19 12:50:00,62.54,62.61,62.53,62.59,9251.0,58.562,58.6276,58.5527,58.6089,9251.0
2022-07-19 12:55:00,62.6,62.66,62.53,62.62,7210.0,58.6182,58.6744,58.5527,58.637,7210.0
2022-07-19 13:00:00,62.62,62.69,62.61,62.66,6614.0,58.637,58.7025,58.6276,58.6744,6614.0
2022-07-19 13:05:00,62.66,62.66,62.58,62.63,11111.0,58.6744,58.6744,58.5995,58.6463,11111.0
2022-07-19 13:10:00,62.61,62.62,62.48,62.54,9582.0,58.6276,58.637,58.5059,58.562,9582.0
2022-07-19 13:15:00,62.52,62.59,62.51,62.57,9848.0,58.5433,58.6089,58.534,58.5901,9848.0
2022-07-19 13:20:00,62.57,62.61,62.55,62.59,4945.0,58.5901,58.6276,58.5714,58.6089,4945.0
2022-07-19 13:25:00,62.6,62.63,62.56,62.58,11740.0,58.6182,58.6463,58.5808,58.5995,11740.0
2022-07-19 13:30:00,62.59,62.68,62.59,62.68,4161.0,58.6089,58.6931,58.6089,58.6931,4161.0
2022-07-19 13:35:00,62.68,62.82,62.66,62.8,7777.0,58.6931,58.8242,58.6744,58.8055,7777.0
2022-07-19 13:40:00,62.81,62.83,62.75,62.8,8277.0,58.8149,58.8336,58.7587,58.8055,8277.0
2022-07-19 13:45:00,62.79,62.8,62.65,62.78,7320.0,58.7961,58.8055,58.665,58.7868,7320.0
2022-07-19 13:50:00,62.78,62.79,62.68,62.74,6673.0,58.7868,58.7961,58.6931,58.7493,6673.0
2022-07-19 13:55:00,62.76,62.77,62.69,62.75,5545.0,58.7681,58.7774,58.7025,58.7587,5545.0
2022-07-19 14:00:00,62.77,62.82,62.71,62.76,10647.0,58.7774,58.8242,58.7212,58.7681,10647.0
2022-07-19 14:05:00,62.76,62.83,62.7,62.82,8175.0,58.7681,58.8336,58.7119,58.8242,8175.0
2022-07-19 14:10:00,62.82,62.88,62.81,62.88,12070.0,58.8242,58.8804,58.8149,58.8804,12070.0
2022-07-19 14:15:00,62.87,62.87,62.74,62.83,7976.0,58.8711,58.8711,58.7493,58.8336,7976.0
2022-07-19 14:20:00,62.83,62.83,62.63,62.66,3944.0,58.8336,58.8336,58.6463,58.6744,3944.0
2022-07-19 14:25:00,62.67,62.71,62.64,62.65,7803.0,58.6838,58.7212,58.6557,58.665,7803.0
2022-07-19 14:30:00,62.62,62.72,62.61,62.62,6098.0,58.637,58.7306,58.6276,58.637,6098.0
2022-07-19 14:35:00,62.63,62.67,62.61,62.61,5904.0,58.6463,58.6838,58.6276,58.6276,5904.0
2022-07-19 14:40:00,62.61,62.64,62.57,62.61,17862.0,58.6276,58.6557,58.5901,58.6276,17862.0
2022-07-19 14:45:00,62.62,62.62,62.53,62.58,9756.0,58.637,58.637,58.5527,58.5995,9756.0
2022-07-19 14:50:00,62.58,62.69,62.52,62.69,7673.0,58.5995,58.7025,58.5433,58.7025,7673.0
2022-07-19 14:55:00,62.66,62.7,62.63,62.7,5510.0,58.6744,58.7119,58.6463,58.7119,5510.0
2022-07-19 15:00:00,62.71,62.73,62.68,62.69,8154.0,58.7212,58.74,58.6931,58.7025,8154.0
2022-07-19 15:05:00,62.68,62.74,62.66,62.74,6939.0,58.6931,58.7493,58.6744,58.7493,6939.0
2022-07-19 15:10:00,62.74,62.77,62.62,62.66,14060.0,58.7493,58.7774,58.637,58.6744,14060.0
2022-07-19 15:15:00,62.63,62.66,62.6,62.61,5608.0,58.6463,58.6744,58.6182,58.6276,5608.0
2022-07-19 15:20:00,62.61,62.66,62.58,62.65,8187.0,58.6276,58.6744,58.5995,58.665,8187.0
2022-07-19 15:25:00,62.65,62.7,62.63,62.69,12549.0,58.665,58.7119,58.6463,58.7025,12549.0
2022-07-19 15:30:00,62.69,62.75,62.54,62.64,31683.0,58.7025,58.7587,58.562,58.6557,31683.0
2022-07-19 15:35:00,62.64,62.7,62.59,62.63,10015.0,58.6557,58.7119,58.6089,58.6463,10015.0
2022-07-19 15:40:00,62.63,62.73,62.63,62.72,38292.0,58.6463,58.74,58.6463,58.7306,38292.0
2022-07-19 15:45:00,62.72,62.73,62.63,62.65,43736.0,58.7306,58.74,58.6463,58.665,43736.0
2022-07-19 15:50:00,62.66,62.73,62.58,62.64,57472.0,58.6744,58.74,58.5995,58.6557,57472.0
2022-07-19 15:55:00,62.62,62.72,62.59,62.61,112915.0,58.637,58.7306,58.6089,58.6276,112915.0
2022-07-20 09:30:00,62.25,62.68,62.21,62.57,16612.0,58.2905,58.6931,58.253,58.5901,16612.0
2022-07-20 09:35:00,62.68,62.69,62.32,62.51,5757.0,58.6931,58.7025,58.356,58.534,5757.0
2022-07-20 09:40:00,62.43,62.51,62.12,62.12,7901.0,58.459,58.534,58.1688,58.1688,7901.0
2022-07-20 09:45:00,62.18,62.25,61.87,62.01,20139.0,58.2249,58.2905,57.9347,58.0658,20139.0
2022-07-20 09:50:00,62.02,62.42,61.93,62.42,6146.0,58.0751,58.4497,57.9908,58.4497,6146.0
2022-07-20 09:55:00,62.3,62.54,62.3,62.54,1453.0,58.3373,58.562,58.3373,58.562,1453.0
2022-07-20 10:00:00,62.5,62.56,62.2,62.37,3053.0,58.5246,58.5808,58.2437,58.4029,3053.0
2022-07-20 10:05:00,62.31,62.34,62.2,62.31,8907.0,58.3467,58.3748,58.2437,58.3467,8907.0
2022-07-20 10:10:00,62.35,62.47,62.3,62.32,3927.0,58.3841,58.4965,58.3373,58.356,3927.0
2022-07-20 10:15:00,62.31,62.51,62.3,62.39,5528.0,58.3467,58.534,58.3373,58.4216,5528.0
2022-07-20 10:20:00,62.41,62.49,62.41,62.49,4597.0,58.4403,58.5152,58.4403,58.5152,4597.0
2022-07-20 10:25:00,62.52,62.74,62.52,62.67,4089.0,58.5433,58.7493,58.5433,58.6838,4089.0
2022-07-20 10:30:00,62.67,62.67,62.44,62.63,6406.0,58.6838,58.6838,58.4684,58.6463,6406.0
2022-07-20 10:35:00,62.69,63.03,62.69,63.03,3779.0,58.7025,59.0209,58.7025,59.0209,3779.0
2022-07-20 10:40:00,62.98,63.07,62.87,63.07,6357.0,58.9741,59.0583,58.8711,59.0583,6357.0
2022-07-20 10:45:00,63.14,63.43,63.14,63.43,7937.0,59.1239,59.3954,59.1239,59.3954,7937.0
2022-07-20 10:50:00,63.43,63.67,63.42,63.67,9306.0,59.3954,59.6202,59.3861,59.6202,9306.0
2022-07-20 10:55:00,63.66,63.69,63.59,63.69,9340.0,59.6108,59.6389,59.5453,59.6389,9340.0
2022-07-20 11:00:00,63.67,63.67,63.53,63.62,22831.0,59.6202,59.6202,59.4891,59.5733,22831.0
2022-07-20 11:05:00,63.61,63.69,63.55,63.67,10155.0,59.564,59.6389,59.5078,59.6202,10155.0
2022-07-20 11:10:00,63.66,63.77,63.65,63.73,24369.0,59.6108,59.7138,59.6014,59.6764,24369.0
2022-07-20 11:15:00,63.73,63.74,63.64,63.72,24012.0,59.6764,59.6857,59.5921,59.667,24012.0
2022-07-20 11:20:00,63.75,63.77,63.53,63.55,11802.0,59.6951,59.7138,59.4891,59.5078,11802.0
2022-07-20 11:25:00,63.53,63.62,63.48,63.54,13197.0,59.4891,59.5733,59.4423,59.4984,13197.0
2022-07-20 11:30:00,63.52,63.53,63.39,63.4,25041.0,59.4797,59.4891,59.358,59.3673,25041.0
2022-07-20 11:35:00,63.41,63.5,63.36,63.4,15020.0,59.3767,59.461,59.3299,59.3673,15020.0
2022-07-20 11:40:00,63.38,63.4,63.25,63.29,13345.0,59.3486,59.3673,59.2269,59.2643,13345.0
2022-07-20 11:45:00,63.3,63.37,63.24,63.3,32655.0,59.2737,59.3393,59.2175,59.2737,32655.0
2022-07-20 11:50:00,63.28,63.39,63.26,63.38,14320.0,59.255,59.358,59.2362,59.3486,14320.0
2022-07-20 11:55:00,63.37,63.37,63.19,63.28,7914.0,59.3393,59.3393,59.1707,59.255,7914.0
2022-07-20 12:00:00,63.26,63.29,63.18,63.29,13129.0,59.2362,59.2643,59.1613,59.2643,13129.0
2022-07-20 12:05:00,63.3,63.43,63.27,63.39,5941.0,59.2737,59.3954,59.2456,59.358,5941.0
2022-07-20 12:10:00,63.4,63.41,63.25,63.26,13388.0,59.3673,59.3767,59.2269,59.2362,13388.0
2022-07-20 12:15:00,63.24,63.24,63.12,63.17,4435.0,59.2175,59.2175,59.1052,59.152,4435.0
2022-07-20 12:20:00,63.2,63.23,63.13,63.16,5159.0,59.1801,59.2082,59.1145,59.1426,5159.0
2022-07-20 12:25:00,63.15,63.16,63.1,63.14,4671.0,59.1332,59.1426,59.0864,59.1239,4671.0
2022-07-20 12:30:00,63.14,63.14,62.99,63.12,3035.0,59.1239,59.1239,58.9834,59.1052,3035.0
2022-07-20 12:35:00,63.09,63.11,63.03,63.09,2918.0,59.0771,59.0958,59.0209,59.0771,2918.0
2022-07-20 12:40:00,63.09,63.13,62.81,62.86,10107.0,59.0771,59.1145,58.8149,58.8617,10107.0
2022-07-20 12:45:00,62.85,62.85,62.62,62.65,6248.0,58.8523,58.8523,58.637,58.665,6248.0
2022-07-20 12:50:00,62.63,62.91,62.63,62.85,7474.0,58.6463,58.9085,58.6463,58.8523,7474.0
2022-07-20 12:55:00,62.88,63.1,62.88,63.1,2732.0,58.8804,59.0864,58.8804,59.0864,2732.0
2022-07-20 13:00:00,63.11,63.11,62.8,62.84,7578.0,59.0958,59.0958,58.8055,58.843,7578.0
2022-07-20 13:05:00,62.82,62.84,62.65,62.7,3551.0,58.8242,58.843,58.665,58.7119,3551.0
2022-07-20 13:10:00,62.74,62.74,62.61,62.66,1909.0,58.7493,58.7493,58.6276,58.6744,1909.0
2022-07-20 13:15:00,62.65,62.91,62.64,62.91,2616.0,58.665,58.9085,58.6557,58.9085,2616.0
2022-07-20 13:20:00,62.95,62.97,62.81,62.86,4992.0,58.946,58.9647,58.8149,58.8617,4992.0
2022-07-20 13:25:00,62.84,62.89,62.75,62.89,2854.0,58.843,58.8898,58.7587,58.8898,2854.0
2022-07-20 13:30:00,62.84,62.87,62.78,62.86,2732.0,58.843,58.8711,58.7868,58.8617,2732.0
2022-07-20 13:35:00,62.84,62.9,62.76,62.87,4098.0,58.843,58.8991,58.7681,58.8711,4098.0
2022-07-20 13:40:00,62.86,62.87,62.81,62.87,1853.0,58.8617,58.8711,58.8149,58.8711,1853.0
2022-07-20 13:45:00,62.9,62.94,62.84,62.86,4800.0,58.8991,58.9366,58.843,58.8617,4800.0
2022-07-20 13:50:00,62.8,62.85,62.74,62.77,2961.0,58.8055,58.8523,58.7493,58.7774,2961.0
2022-07-20 13:55:00,62.71,62.72,62.55,62.56,9594.0,58.7212,58.7306,58.5714,58.5808,9594.0
2022-07-20 14:00:00,62.57,62.75,62.56,62.58,5685.0,58.5901,58.7587,58.5808,58.5995,5685.0
2022-07-20 14:05:00,62.6,62.67,62.59,62.64,2311.0,58.6182,58.6838,58.6089,58.6557,2311.0
2022-07-20 14:10:00,62.65,62.67,62.5,62.54,3032.0,58.665,58.6838,58.5246,58.562,3032.0
2022-07-20 14:15:00,62.51,62.62,62.5,62.62,1813.0,58.534,58.637,58.5246,58.637,1813.0
2022-07-20 14:20:00,62.68,62.78,62.67,62.78,1400.0,58.6931,58.7868,58.6838,58.7868,1400.0
2022-07-20 14:25:00,62.83,63.06,62.81,63.05,5408.0,58.8336,59.049,58.8149,59.0396,5408.0
2022-07-20 14:30:00,63.06,63.09,63.0,63.06,3231.0,59.049,59.0771,58.9928,59.049,3231.0
2022-07-20 14:35:00,63.05,63.12,63.01,63.09,3623.0,59.0396,59.1052,59.0021,59.0771,3623.0
2022-07-20 14:40:00,63.09,63.12,63.06,63.1,7967.0,59.0771,59.1052,59.049,59.0864,7967.0
2022-07-20 14:45:00,63.1,63.12,63.02,63.03,13074.0,59.0864,59.1052,59.0115,59.0209,13074.0
2022-07-20 14:50:00,63.05,63.06,62.93,62.93,7290.0,59.0396,59.049,58.9272,58.9272,7290.0
2022-07-20 14:55:00,62.93,63.13,62.92,63.1,5600.0,58.9272,59.1145,58.9179,59.0864,5600.0
2022-07-20 15:00:00,63.09,63.23,63.08,63.22,5677.0,59.0771,59.2082,59.0677,59.1988,5677.0
2022-07-20 15:05:00,63.28,63.29,63.13,63.13,5050.0,59.255,59.2643,59.1145,59.1145,5050.0
2022-07-20 15:10:00,63.13,63.16,63.05,63.15,18575.0,59.1145,59.1426,59.0396,59.1332,18575.0
2022-07-20 15:15:00,63.16,63.32,63.16,63.32,6264.0,59.1426,59.2924,59.1426,59.2924,6264.0
2022-07-20 15:20:00,63.32,63.32,63.19,63.19,5244.0,59.2924,59.2924,59.1707,59.1707,5244.0
2022-07-20 15:25:00,63.2,63.27,63.16,63.26,14690.0,59.1801,59.2456,59.1426,59.2362,14690.0
2022-07-20 15:30:00,63.27,63.29,63.14,63.19,23062.0,59.2456,59.2643,59.1239,59.1707,23062.0
2022-07-20 15:35:00,63.2,63.35,63.2,63.31,10627.0,59.1801,59.3205,59.1801,59.2831,10627.0
2022-07-20 15:40:00,63.32,63.45,63.24,63.43,11199.0,59.2924,59.4142,59.2175,59.3954,11199.0
2022-07-20 15:45:00,63.43,63.45,63.32,63.32,18824.0,59.3954,59.4142,59.2924,59.2924,18824.0
2022-07-20 15:50:00,63.31,63.45,63.22,63.28,33855.0,59.2831,59.4142,59.1988,59.255,33855.0
2022-07-20 15:55:00,63.28,63.35,63.14,63.17,76645.0,59.255,59.3205,59.1239,59.152,76645.0
2022-07-21 09:30:00,61.32,61.93,61.21,61.42,22157.0,57.4196,57.9908,57.3166,57.5133,22157.0
2022-07-21 09:35:00,61.34,61.34,60.83,60.83,6294.0,57.4384,57.4384,56.9608,56.9608,6294.0
2022-07-21 09:40:00,60.88,61.04,60.53,60.8,3618.0,57.0076,57.1575,56.6799,56.9327,3618.0
2022-07-21 09:45:00,60.69,60.76,60.57,60.71,10863.0,56.8297,56.8953,56.7173,56.8484,10863.0
2022-07-21 09:50:00,60.68,61.35,60.68,61.35,8092.0,56.8204,57.4477,56.8204,57.4477,8092.0
2022-07-21 09:55:00,61.25,61.55,61.21,61.35,10754.0,57.3541,57.635,57.3166,57.4477,10754.0
2022-07-21 10:00:00,61.42,61.45,61.11,61.11,9753.0,57.5133,57.5414,57.223,57.223,9753.0
2022-07-21 10:05:00,61.05,61.15,60.85,60.99,5251.0,57.1668,57.2605,56.9795,57.1106,5251.0
2022-07-21 10:10:00,61.02,61.11,60.68,60.71,8287.0,57.1387,57.223,56.8204,56.8484,8287.0
2022-07-21 10:15:00,60.7,61.0,60.7,60.91,6851.0,56.8391,57.12,56.8391,57.0357,6851.0
2022-07-21 10:20:00,60.86,60.86,60.49,60.55,22757.0,56.9889,56.9889,56.6424,56.6986,22757.0
2022-07-21 10:25:00,60.54,60.59,60.3,60.43,6114.0,56.6893,56.7361,56.4645,56.5863,6114.0
2022-07-21 10:30:00,60.45,60.75,60.43,60.71,11840.0,56.605,56.8859,56.5863,56.8484,11840.0
2022-07-21 10:35:00,60.74,60.97,60.72,60.97,13267.0,56.8765,57.0919,56.8578,57.0919,13267.0
2022-07-21 10:40:00,61.02,61.24,60.98,61.21,52280.0,57.1387,57.3447,57.1013,57.3166,52280.0
2022-07-21 10:45:00,61.24,61.37,61.21,61.33,12344.0,57.3447,57.4665,57.3166,57.429,12344.0
2022-07-21 10:50:00,61.33,61.61,61.33,61.59,13538.0,57.429,57.6912,57.429,57.6725,13538.0
2022-07-21 10:55:00,61.59,61.71,61.52,61.7,7367.0,57.6725,57.7848,57.6069,57.7755,7367.0
2022-07-21 11:00:00,61.66,62.0,61.66,62.0,8739.0,57.738,58.0564,57.738,58.0564,8739.0
2022-07-21 11:05:00,61.96,62.01,61.82,61.82,14763.0,58.0189,58.0658,57.8878,57.8878,14763.0
2022-07-21 11:10:00,61.84,61.88,61.52,61.54,10026.0,57.9066,57.944,57.6069,57.6257,10026.0
2022-07-21 11:15:00,61.55,61.67,61.55,61.65,6187.0,57.635,57.7474,57.635,57.7287,6187.0
2022-07-21 11:20:00,61.6,61.63,61.36,61.46,8952.0,57.6818,57.7099,57.4571,57.5507,8952.0
2022-07-21 11:25:00,61.48,61.59,61.4,61.53,7042.0,57.5695,57.6725,57.4946,57.6163,7042.0
2022-07-21 11:30:00,61.55,61.78,61.37,61.78,6222.0,57.635,57.8504,57.4665,57.8504,6222.0
2022-07-21 11:35:00,61.75,61.89,61.7,61.7,7020.0,57.8223,57.9534,57.7755,57.7755,7020.0
2022-07-21 11:40:00,61.68,61.8,61.67,61.79,2716.0,57.7567,57.8691,57.7474,57.8597,2716.0
2022-07-21 11:45:00,61.78,61.89,61.78,61.82,3100.0,57.8504,57.9534,57.8504,57.8878,3100.0
2022-07-21 11:50:00,61.79,61.93,61.76,61.87,3718.0,57.8597,57.9908,57.8317,57.9347,3718.0
2022-07-21 11:55:00,61.87,61.91,61.83,61.86,6624.0,57.9347,57.9721,57.8972,57.9253,6624.0
2022-07-21 12:00:00,61.85,61.93,61.85,61.93,7808.0,57.9159,57.9908,57.9159,57.9908,7808.0
2022-07-21 12:05:00,61.93,62.01,61.91,61.93,6368.0,57.9908,58.0658,57.9721,57.9908,6368.0
2022-07-21 12:10:00,61.9,61.9,61.58,61.61,7746.0,57.9628,57.9628,57.6631,57.6912,7746.0
2022-07-21 12:15:00,61.62,61.72,61.59,61.72,4641.0,57.7006,57.7942,57.6725,57.7942,4641.0
2022-07-21 12:20:00,61.71,61.81,61.65,61.81,3622.0,57.7848,57.8785,57.7287,57.8785,3622.0
2022-07-21 12:25:00,61.8,61.94,61.79,61.88,4999.0,57.8691,58.0002,57.8597,57.944,4999.0
2022-07-21 12:30:00,61.9,61.9,61.83,61.86,1925.0,57.9628,57.9628,57.8972,57.9253,1925.0
2022-07-21 12:35:00,61.86,61.98,61.83,61.96,5026.0,57.9253,58.0377,57.8972,58.0189,5026.0
2022-07-21 12:40:00,61.93,61.93,61.82,61.85,3303.0,57.9908,57.9908,57.8878,57.9159,3303.0
2022-07-21 12:45:00,61.85,61.91,61.83,61.9,3320.0,57.9159,57.9721,57.8972,57.9628,3320.0
2022-07-21 12:50:00,61.96,62.07,61.96,62.07,5983.0,58.0189,58.1219,58.0189,58.1219,5983.0
2022-07-21 12:55:00,62.04,62.18,62.02,62.16,4826.0,58.0938,58.2249,58.0751,58.2062,4826.0
2022-07-21 13:00:00,62.16,62.16,61.95,62.0,4922.0,58.2062,58.2062,58.0096,58.0564,4922.0
2022-07-21 13:05:00,62.0,62.1,61.99,62.1,3939.0,58.0564,58.15,58.047,58.15,3939.0
2022-07-21 13:10:00,62.1,62.13,62.06,62.12,3540.0,58.15,58.1781,58.1126,58.1688,3540.0
2022-07-21 13:15:00,62.09,62.23,62.07,62.14,8196.0,58.1407,58.2718,58.1219,58.1875,8196.0
2022-07-21 13:20:00,62.11,62.16,62.02,62.02,3081.0,58.1594,58.2062,58.0751,58.0751,3081.0
2022-07-21 13:25:00,62.02,62.04,61.88,61.96,7856.0,58.0751,58.0938,57.944,58.0189,7856.0
2022-07-21 13:30:00,61.92,61.93,61.71,61.76,6420.0,57.9815,57.9908,57.7848,57.8317,6420.0
2022-07-21 13:35:00,61.77,61.98,61.75,61.96,5042.0,57.841,58.0377,57.8223,58.0189,5042.0
2022-07-21 13:40:00,61.95,62.09,61.94,62.05,3113.0,58.0096,58.1407,58.0002,58.1032,3113.0
2022-07-21 13:45:00,62.05,62.07,61.92,61.92,3634.0,58.1032,58.1219,57.9815,57.9815,3634.0
2022-07-21 13:50:00,61.94,61.94,61.86,61.89,7475.0,58.0002,58.0002,57.9253,57.9534,7475.0
2022-07-21 13:55:00,61.89,61.95,61.86,61.93,3935.0,57.9534,58.0096,57.9253,57.9908,3935.0
2022-07-21 14:00:00,61.94,61.97,61.87,61.94,4981.0,58.0002,58.0283,57.9347,58.0002,4981.0
2022-07-21 14:05:00,61.96,61.96,61.86,61.86,2995.0,58.0189,58.0189,57.9253,57.9253,2995.0
2022-07-21 14:10:00,61.85,61.9,61.76,61.9,6475.0,57.9159,57.9628,57.8317,57.9628,6475.0
2022-07-21 14:15:00,61.9,61.95,61.84,61.87,4268.0,57.9628,58.0096,57.9066,57.9347,4268.0
2022-07-21 14:20:00,61.84,61.89,61.84,61.89,3502.0,57.9066,57.9534,57.9066,57.9534,3502.0
2022-07-21 14:25:00,61.86,61.96,61.85,61.96,4641.0,57.9253,58.0189,57.9159,58.0189,4641.0
2022-07-21 14:30:00,61.93,61.99,61.91,61.95,4353.0,57.9908,58.047,57.9721,58.0096,4353.0
2022-07-21 14:35:00,61.94,61.94,61.82,61.85,3333.0,58.0002,58.0002,57.8878,57.9159,3333.0
2022-07-21 14:40:00,61.83,61.83,61.67,61.67,6442.0,57.8972,57.8972,57.7474,57.7474,6442.0
2022-07-21 14:45:00,61.67,61.67,61.61,61.67,4655.0,57.7474,57.7474,57.6912,57.7474,4655.0
2022-07-21 14:50:00,61.67,61.69,61.55,61.58,6399.0,57.7474,57.7661,57.635,57.6631,6399.0
2022-07-21 14:55:00,61.58,61.72,61.58,61.7,5909.0,57.6631,57.7942,57.6631,57.7755,5909.0
2022-07-21 15:00:00,61.7,61.82,61.7,61.82,6292.0,57.7755,57.8878,57.7755,57.8878,6292.0
2022-07-21 15:05:00,61.8,62.01,61.79,62.01,6973.0,57.8691,58.0658,57.8597,58.0658,6973.0
2022-07-21 15:10:00,62.04,62.07,61.94,62.02,6749.0,58.0938,58.1219,58.0002,58.0751,6749.0
2022-07-21 15:15:00,62.0,62.08,61.99,62.08,7676.0,58.0564,58.1313,58.047,58.1313,7676.0
2022-07-21 15:20:00,62.07,62.07,61.95,62.01,8211.0,58.1219,58.1219,58.0096,58.0658,8211.0
2022-07-21 15:25:00,61.99,62.1,61.97,62.02,7894.0,58.047,58.15,58.0283,58.0751,7894.0
2022-07-21 15:30:00,61.97,62.1,61.96,62.09,13457.0,58.0283,58.15,58.0189,58.1407,13457.0
2022-07-21 15:35:00,62.1,62.21,62.05,62.06,25191.0,58.15,58.253,58.1032,58.1126,25191.0
2022-07-21 15:40:00,62.06,62.25,62.06,62.22,16009.0,58.1126,58.2905,58.1126,58.2624,16009.0
2022-07-21 15:45:00,62.2,62.38,62.2,62.34,22009.0,58.2437,58.4122,58.2437,58.3748,22009.0
2022-07-21 15:50:00,62.37,62.49,62.36,62.45,36206.0,58.4029,58.5152,58.3935,58.4778,36206.0
2022-07-21 15:55:00,62.45,62.88,62.44,62.7,177722.0,58.4778,58.8804,58.4684,58.7119,177722.0
2022-07-22 09:30:00,63.19,63.62,62.78,62.78,10971.0,59.1707,59.5733,58.7868,58.7868,10971.0
2022-07-22 09:35:00,62.92,63.2,62.67,63.19,9901.0,58.9179,59.1801,58.6838,59.1707,9901.0
2022-07-22 09:40:00,63.26,63.42,63.2,63.31,7304.0,59.2362,59.3861,59.1801,59.2831,7304.0
2022-07-22 09:45:00,63.4,63.4,62.77,62.91,4411.0,59.3673,59.3673,58.7774,58.9085,4411.0
2022-07-22 09:50:00,62.86,62.98,62.73,62.82,2691.0,58.8617,58.9741,58.74,58.8242,2691.0
2022-07-22 09:55:00,62.77,62.77,62.36,62.36,3311.0,58.7774,58.7774,58.3935,58.3935,3311.0
2022-07-22 10:00:00,62.31,62.57,62.31,62.45,3567.0,58.3467,58.5901,58.3467,58.4778,3567.0
2022-07-22 10:05:00,62.49,62.51,62.31,62.34,8174.0,58.5152,58.534,58.3467,58.3748,8174.0
2022-07-22 10:10:00,62.45,62.69,62.44,62.66,8872.0,58.4778,58.7025,58.4684,58.6744,8872.0
2022-07-22 10:15:00,62.66,62.86,62.65,62.79,4531.0,58.6744,58.8617,58.665,58.7961,4531.0
2022-07-22 10:20:00,62.84,62.88,62.73,62.76,3322.0,58.843,58.8804,58.74,58.7681,3322.0
2022-07-22 10:25:00,62.75,62.75,62.54,62.7,3132.0,58.7587,58.7587,58.562,58.7119,3132.0
2022-07-22 10:30:00,62.56,62.68,62.54,62.55,5014.0,58.5808,58.6931,58.562,58.5714,5014.0
2022-07-22 10:35:00,62.56,62.66,62.43,62.46,3812.0,58.5808,58.6744,58.459,58.4871,3812.0
2022-07-22 10:40:00,62.46,62.63,62.4,62.61,10877.0,58.4871,58.6463,58.4309,58.6276,10877.0
2022-07-22 10:45:00,62.58,62.7,62.58,62.7,5586.0,58.5995,58.7119,58.5995,58.7119,5586.0
2022-07-22 10:50:00,62.73,62.75,62.65,62.75,3047.0,58.74,58.7587,58.665,58.7587,3047.0
2022-07-22 10:55:00,62.71,62.71,62.61,62.63,3442.0,58.7212,58.7212,58.6276,58.6463,3442.0
2022-07-22 11:00:00,62.63,62.71,62.44,62.48,4746.0,58.6463,58.7212,58.4684,58.5059,4746.0
2022-07-22 11:05:00,62.44,62.58,62.43,62.5,3509.0,58.4684,58.5995,58.459,58.5246,3509.0
2022-07-22 11:10:00,62.5,62.78,62.45,62.73,4412.0,58.5246,58.7868,58.4778,58.74,4412.0
2022-07-22 11:15:00,62.71,62.71,62.56,62.61,1751.0,58.7212,58.7212,58.5808,58.6276,1751.0
2022-07-22 11:20:00,62.61,62.67,62.57,62.61,2125.0,58.6276,58.6838,58.5901,58.6276,2125.0
2022-07-22 11:25:00,62.57,62.67,62.54,62.61,2671.0,58.5901,58.6838,58.562,58.6276,2671.0
2022-07-22 11:30:00,62.62,62.64,62.46,62.46,2933.0,58.637,58.6557,58.4871,58.4871,2933.0
2022-07-22 11:35:00,62.37,62.43,62.28,62.41,5973.0,58.4029,58.459,58.3186,58.4403,5973.0
2022-07-22 11:40:00,62.38,62.4,62.22,62.25,2296.0,58.4122,58.4309,58.2624,58.2905,2296.0
2022-07-22 11:45:00,62.24,62.27,62.18,62.2,3204.0,58.2811,58.3092,58.2249,58.2437,3204.0
2022-07-22 11:50:00,62.22,62.38,62.2,62.32,6447.0,58.2624,58.4122,58.2437,58.356,6447.0
2022-07-22 11:55:00,62.28,62.36,62.24,62.34,2942.0,58.3186,58.3935,58.2811,58.3748,2942.0
2022-07-22 12:00:00,62.35,62.39,62.3,62.33,3686.0,58.3841,58.4216,58.3373,58.3654,3686.0
2022-07-22 12:05:00,62.3,62.44,62.3,62.37,2231.0,58.3373,58.4684,58.3373,58.4029,2231.0
2022-07-22 12:10:00,62.37,62.39,62.33,62.33,8570.0,58.4029,58.4216,58.3654,58.3654,8570.0
2022-07-22 12:15:00,62.35,62.56,62.35,62.47,3264.0,58.3841,58.5808,58.3841,58.4965,3264.0
2022-07-22 12:20:00,62.44,62.48,62.44,62.44,2243.0,58.4684,58.5059,58.4684,58.4684,2243.0
2022-07-22 12:25:00,62.39,62.39,62.23,62.27,3027.0,58.4216,58.4216,58.2718,58.3092,3027.0
2022-07-22 12:30:00,62.26,62.43,62.23,62.43,1846.0,58.2999,58.459,58.2718,58.459,1846.0
2022-07-22 12:35:00,62.36,62.38,62.27,62.28,2781.0,58.3935,58.4122,58.3092,58.3186,2781.0
2022-07-22 12:40:00,62.28,62.32,62.16,62.21,4854.0,58.3186,58.356,58.2062,58.253,4854.0
2022-07-22 12:45:00,62.19,62.21,62.16,62.19,2581.0,58.2343,58.253,58.2062,58.2343,2581.0
2022-07-22 12:50:00,62.18,62.3,62.18,62.29,3073.0,58.2249,58.3373,58.2249,58.3279,3073.0
2022-07-22 12:55:00,62.31,62.33,62.18,62.19,1489.0,58.3467,58.3654,58.2249,58.2343,1489.0
2022-07-22 13:00:00,62.15,62.15,62.05,62.07,1927.0,58.1969,58.1969,58.1032,58.1219,1927.0
2022-07-22 13:05:00,62.04,62.1,62.0,62.05,9155.0,58.0938,58.15,58.0564,58.1032,9155.0
2022-07-22 13:10:00,62.04,62.07,61.97,61.98,11258.0,58.0938,58.1219,58.0283,58.0377,11258.0
2022-07-22 13:15:00,61.98,62.02,61.82,61.82,3527.0,58.0377,58.0751,57.8878,57.8878,3527.0
2022-07-22 13:20:00,61.81,61.85,61.71,61.75,3617.0,57.8785,57.9159,57.7848,57.8223,3617.0
2022-07-22 13:25:00,61.71,61.77,61.65,61.77,14232.0,57.7848,57.841,57.7287,57.841,14232.0
2022-07-22 13:30:00,61.72,61.73,61.63,61.73,2570.0,57.7942,57.8036,57.7099,57.8036,2570.0
2022-07-22 13:35:00,61.72,61.72,61.61,61.63,4942.0,57.7942,57.7942,57.6912,57.7099,4942.0
2022-07-22 13:40:00,61.62,61.63,61.5,61.55,2462.0,57.7006,57.7099,57.5882,57.635,2462.0
2022-07-22 13:45:00,61.6,61.68,61.55,61.59,1400.0,57.6818,57.7567,57.635,57.6725,1400.0
2022-07-22 13:50:00,61.59,61.59,61.5,61.55,3243.0,57.6725,57.6725,57.5882,57.635,3243.0
2022-07-22 13:55:00,61.53,61.59,61.52,61.59,2482.0,57.6163,57.6725,57.6069,57.6725,2482.0
2022-07-22 14:00:00,61.59,61.59,61.36,61.36,2718.0,57.6725,57.6725,57.4571,57.4571,2718.0
2022-07-22 14:05:00,61.36,61.36,61.2,61.2,2457.0,57.4571,57.4571,57.3073,57.3073,2457.0
2022-07-22 14:10:00,61.18,61.23,61.09,61.09,7534.0,57.2885,57.3354,57.2043,57.2043,7534.0
2022-07-22 14:15:00,61.09,61.31,61.09,61.3,5095.0,57.2043,57.4103,57.2043,57.4009,5095.0
2022-07-22 14:20:00,61.27,61.34,61.25,61.32,2477.0,57.3728,57.4384,57.3541,57.4196,2477.0
2022-07-22 14:25:00,61.29,61.37,61.27,61.33,4823.0,57.3916,57.4665,57.3728,57.429,4823.0
2022-07-22 14:30:00,61.33,61.43,61.26,61.39,4750.0,57.429,57.5226,57.3635,57.4852,4750.0
2022-07-22 14:35:00,61.4,61.45,61.35,61.41,3473.0,57.4946,57.5414,57.4477,57.5039,3473.0
2022-07-22 14:40:00,61.4,61.46,61.38,61.38,3782.0,57.4946,57.5507,57.4758,57.4758,3782.0
2022-07-22 14:45:00,61.36,61.46,61.34,61.43,4339.0,57.4571,57.5507,57.4384,57.5226,4339.0
2022-07-22 14:50:00,61.43,61.49,61.41,61.45,2518.0,57.5226,57.5788,57.5039,57.5414,2518.0
2022-07-22 14:55:00,61.45,61.5,61.44,61.48,3630.0,57.5414,57.5882,57.532,57.5695,3630.0
2022-07-22 15:00:00,61.44,61.45,61.37,61.4,3882.0,57.532,57.5414,57.4665,57.4946,3882.0
2022-07-22 15:05:00,61.39,61.5,61.39,61.46,3817.0,57.4852,57.5882,57.4852,57.5507,3817.0
2022-07-22 15:10:00,61.45,61.62,61.43,61.62,5749.0,57.5414,57.7006,57.5226,57.7006,5749.0
2022-07-22 15:15:00,61.63,61.63,61.52,61.52,1900.0,57.7099,57.7099,57.6069,57.6069,1900.0
2022-07-22 15:20:00,61.53,61.62,61.53,61.61,4187.0,57.6163,57.7006,57.6163,57.6912,4187.0
2022-07-22 15:25:00,61.6,61.6,61.49,61.54,7176.0,57.6818,57.6818,57.5788,57.6257,7176.0
2022-07-22 15:30:00,61.54,61.62,61.43,61.43,8732.0,57.6257,57.7006,57.5226,57.5226,8732.0
2022-07-22 15:35:00,61.41,61.47,61.38,61.39,9097.0,57.5039,57.5601,57.4758,57.4852,9097.0
2022-07-22 15:40:00,61.38,61.47,61.36,61.46,7981.0,57.4758,57.5601,57.4571,57.5507,7981.0
2022-07-22 15:45:00,61.45,61.47,61.34,61.37,14315.0,57.5414,57.5601,57.4384,57.4665,14315.0
2022-07-22 15:50:00,61.39,61.52,61.39,61.51,14763.0,57.4852,57.6069,57.4852,57.5976,14763.0
2022-07-22 15:55:00,61.52,61.73,61.51,61.71,36842.0,57.6069,57.8036,57.5976,57.7848,36842.0
2022-07-25 09:30:00,62.62,62.98,61.72,61.77,15911.0,58.637,58.9741,57.7942,57.841,15911.0
2022-07-25 09:35:00,61.71,62.27,61.7,62.23,3300.0,57.7848,58.3092,57.7755,58.2718,3300.0
2022-07-25 09:40:00,62.34,62.68,62.34,62.68,1948.0,58.3748,58.6931,58.3748,58.6931,1948.0
2022-07-25 09:45:00,62.57,62.67,62.48,62.53,2950.0,58.5901,58.6838,58.5059,58.5527,2950.0
2022-07-25 09:50:00,62.56,62.82,62.55,62.82,10814.0,58.5808,58.8242,58.5714,58.8242,10814.0
2022-07-25 09:55:00,62.78,62.82,62.65,62.71,3932.0,58.7868,58.8242,58.665,58.7212,3932.0
2022-07-25 10:00:00,62.67,62.96,62.58,62.93,5001.0,58.6838,58.9553,58.5995,58.9272,5001.0
2022-07-25 10:05:00,62.84,62.87,62.59,62.87,5152.0,58.843,58.8711,58.6089,58.8711,5152.0
2022-07-25 10:10:00,62.9,63.11,62.89,63.11,10634.0,58.8991,59.0958,58.8898,59.0958,10634.0
2022-07-25 10:15:00,63.07,63.16,62.88,62.98,6418.0,59.0583,59.1426,58.8804,58.9741,6418.0
2022-07-25 10:20:00,63.0,63.18,62.97,63.18,3626.0,58.9928,59.1613,58.9647,59.1613,3626.0
2022-07-25 10:25:00,63.21,63.3,62.98,63.06,7787.0,59.1894,59.2737,58.9741,59.049,7787.0
2022-07-25 10:30:00,63.02,63.19,63.02,63.11,7793.0,59.0115,59.1707,59.0115,59.0958,7793.0
2022-07-25 10:35:00,63.14,63.22,63.05,63.05,6011.0,59.1239,59.1988,59.0396,59.0396,6011.0
2022-07-25 10:40:00,63.07,63.3,63.07,63.3,6140.0,59.0583,59.2737,59.0583,59.2737,6140.0
2022-07-25 10:45:00,63.39,63.52,63.37,63.48,5482.0,59.358,59.4797,59.3393,59.4423,5482.0
2022-07-25 10:50:00,63.5,63.51,63.39,63.41,3548.0,59.461,59.4703,59.358,59.3767,3548.0
2022-07-25 10:55:00,63.45,63.51,63.34,63.36,6184.0,59.4142,59.4703,59.3112,59.3299,6184.0
2022-07-25 11:00:00,63.36,63.55,63.34,63.39,4202.0,59.3299,59.5078,59.3112,59.358,4202.0
2022-07-25 11:05:00,63.38,63.45,63.35,63.41,5004.0,59.3486,59.4142,59.3205,59.3767,5004.0
2022-07-25 11:10:00,63.35,63.55,63.34,63.44,7477.0,59.3205,59.5078,59.3112,59.4048,7477.0
2022-07-25 11:15:00,63.44,63.52,63.43,63.5,2400.0,59.4048,59.4797,59.3954,59.461,2400.0
2022-07-25 11:20:00,63.53,63.77,63.52,63.77,5788.0,59.4891,59.7138,59.4797,59.7138,5788.0
2022-07-25 11:25:00,63.8,63.93,63.73,63.9,6466.0,59.7419,59.8636,59.6764,59.8355,6466.0
2022-07-25 11:30:00,63.87,63.87,63.65,63.7,3090.0,59.8074,59.8074,59.6014,59.6483,3090.0
2022-07-25 11:35:00,63.67,63.81,63.67,63.68,3001.0,59.6202,59.7513,59.6202,59.6295,3001.0
2022-07-25 11:40:00,63.72,63.77,63.68,63.7,3295.0,59.667,59.7138,59.6295,59.6483,3295.0
2022-07-25 11:45:00,63.64,63.7,63.63,63.7,1357.0,59.5921,59.6483,59.5827,59.6483,1357.0
2022-07-25 11:50:00,63.7,63.74,63.7,63.72,1723.0,59.6483,59.6857,59.6483,59.667,1723.0
2022-07-25 11:55:00,63.71,63.71,63.62,63.65,2411.0,59.6576,59.6576,59.5733,59.6014,2411.0
2022-07-25 12:00:00,63.65,63.83,63.64,63.82,4075.0,59.6014,59.77,59.5921,59.7606,4075.0
2022-07-25 12:05:00,63.82,63.87,63.81,63.86,11219.0,59.7606,59.8074,59.7513,59.7981,11219.0
2022-07-25 12:10:00,63.84,63.9,63.61,63.61,10032.0,59.7794,59.8355,59.564,59.564,10032.0
2022-07-25 12:15:00,63.64,63.68,63.49,63.49,12681.0,59.5921,59.6295,59.4516,59.4516,12681.0
2022-07-25 12:20:00,63.49,63.54,63.4,63.44,3601.0,59.4516,59.4984,59.3673,59.4048,3601.0
2022-07-25 12:25:00,63.48,63.6,63.47,63.58,2454.0,59.4423,59.5546,59.4329,59.5359,2454.0
2022-07-25 12:30:00,63.6,63.69,63.6,63.65,2215.0,59.5546,59.6389,59.5546,59.6014,2215.0
2022-07-25 12:35:00,63.67,63.67,63.56,63.64,2646.0,59.6202,59.6202,59.5172,59.5921,2646.0
2022-07-25 12:40:00,63.65,63.7,63.61,63.61,2427.0,59.6014,59.6483,59.564,59.564,2427.0
2022-07-25 12:45:00,63.63,63.71,63.61,63.67,4730.0,59.5827,59.6576,59.564,59.6202,4730.0
2022-07-25 12:50:00,63.63,63.67,63.59,63.67,1826.0,59.5827,59.6202,59.5453,59.6202,1826.0
2022-07-25 12:55:00,63.7,63.72,63.65,63.71,2140.0,59.6483,59.667,59.6014,59.6576,2140.0
2022-07-25 13:00:00,63.72,63.77,63.7,63.74,2085.0,59.667,59.7138,59.6483,59.6857,2085.0
2022-07-25 13:05:00,63.73,63.84,63.69,63.83,2894.0,59.6764,59.7794,59.6389,59.77,2894.0
2022-07-25 13:10:00,63.83,63.92,63.83,63.92,2552.0,59.77,59.8543,59.77,59.8543,2552.0
2022-07-25 13:15:00,63.91,63.91,63.78,63.79,3428.0,59.8449,59.8449,59.7232,59.7325,3428.0
2022-07-25 13:20:00,63.8,63.82,63.7,63.82,8109.0,59.7419,59.7606,59.6483,59.7606,8109.0
2022-07-25 13:25:00,63.79,63.81,63.66,63.76,4388.0,59.7325,59.7513,59.6108,59.7044,4388.0
2022-07-25 13:30:00,63.79,63.81,63.73,63.76,3658.0,59.7325,59.7513,59.6764,59.7044,3658.0
2022-07-25 13:35:00,63.82,63.84,63.77,63.83,1821.0,59.7606,59.7794,59.7138,59.77,1821.0
2022-07-25 13:40:00,63.8,63.85,63.78,63.81,2100.0,59.7419,59.7887,59.7232,59.7513,2100.0
2022-07-25 13:45:00,63.83,63.89,63.82,63.87,2213.0,59.77,59.8262,59.7606,59.8074,2213.0
2022-07-25 13:50:00,63.87,63.89,63.75,63.75,1700.0,59.8074,59.8262,59.6951,59.6951,1700.0
2022-07-25 13:55:00,63.77,63.78,63.72,63.75,4308.0,59.7138,59.7232,59.667,59.6951,4308.0
2022-07-25 14:00:00,63.72,63.76,63.67,63.7,3738.0,59.667,59.7044,59.6202,59.6483,3738.0
2022-07-25 14:05:00,63.69,63.83,63.69,63.83,4656.0,59.6389,59.77,59.6389,59.77,4656.0
2022-07-25 14:10:00,63.79,63.9,63.79,63.9,2400.0,59.7325,59.8355,59.7325,59.8355,2400.0
2022-07-25 14:15:00,63.91,63.93,63.8,63.8,3219.0,59.8449,59.8636,59.7419,59.7419,3219.0
2022-07-25 14:20:00,63.8,63.84,63.71,63.84,3220.0,59.7419,59.7794,59.6576,59.7794,3220.0
2022-07-25 14:25:00,63.85,63.9,63.82,63.85,3905.0,59.7887,59.8355,59.7606,59.7887,3905.0
2022-07-25 14:30:00,63.88,63.91,63.84,63.87,3400.0,59.8168,59.8449,59.7794,59.8074,3400.0
2022-07-25 14:35:00,63.89,63.99,63.89,63.91,4521.0,59.8262,59.9198,59.8262,59.8449,4521.0
2022-07-25 14:40:00,63.94,63.95,63.83,63.83,2874.0,59.873,59.8824,59.77,59.77,2874.0
2022-07-25 14:45:00,63.84,63.86,63.75,63.81,4103.0,59.7794,59.7981,59.6951,59.7513,4103.0
2022-07-25 14:50:00,63.8,63.8,63.76,63.8,2226.0,59.7419,59.7419,59.7044,59.7419,2226.0
2022-07-25 14:55:00,63.79,63.88,63.79,63.86,4948.0,59.7325,59.8168,59.7325,59.7981,4948.0
2022-07-25 15:00:00,63.87,63.93,63.83,63.83,3005.0,59.8074,59.8636,59.77,59.77,3005.0
2022-07-25 15:05:00,63.83,63.9,63.81,63.9,1700.0,59.77,59.8355,59.7513,59.8355,1700.0
2022-07-25 15:10:00,63.92,63.92,63.85,63.89,2808.0,59.8543,59.8543,59.7887,59.8262,2808.0
2022-07-25 15:15:00,63.86,63.93,63.82,63.88,4044.0,59.7981,59.8636,59.7606,59.8168,4044.0
2022-07-25 15:20:00,63.89,63.98,63.87,63.96,5772.0,59.8262,59.9105,59.8074,59.8917,5772.0
2022-07-25 15:25:00,63.96,63.96,63.79,63.79,3434.0,59.8917,59.8917,59.7325,59.7325,3434.0
2022-07-25 15:30:00,63.77,63.83,63.75,63.83,5988.0,59.7138,59.77,59.6951,59.77,5988.0
2022-07-25 15:35:00,63.81,63.96,63.81,63.94,5188.0,59.7513,59.8917,59.7513,59.873,5188.0
2022-07-25 15:40:00,63.94,64.04,63.93,64.02,11584.0,59.873,59.9666,59.8636,59.9479,11584.0
2022-07-25 15:45:00,64.02,64.08,63.94,63.97,20549.0,59.9479,60.0041,59.873,59.9011,20549.0
2022-07-25 15:50:00,63.98,64.14,63.98,64.11,17387.0,59.9105,60.0603,59.9105,60.0322,17387.0
2022-07-25 15:55:00,64.12,64.2,64.09,64.15,32687.0,60.0415,60.1165,60.0135,60.0696,32687.0
2022-07-26 09:30:00,65.23,65.27,64.67,64.67,27316.0,61.0809,61.1184,60.5566,60.5566,27316.0
2022-07-26 09:35:00,64.8,64.99,64.46,64.99,8748.0,60.6783,60.8562,60.3599,60.8562,8748.0
2022-07-26 09:40:00,65.17,65.35,65.05,65.35,4132.0,61.0248,61.1933,60.9124,61.1933,4132.0
2022-07-26 09:45:00,65.23,65.36,65.06,65.28,11017.0,61.0809,61.2027,60.9218,61.1278,11017.0
2022-07-26 09:50:00,65.27,65.62,65.21,65.34,12985.0,61.1184,61.4461,61.0622,61.1839,12985.0
2022-07-26 09:55:00,65.2,65.41,65.13,65.38,3724.0,61.0529,61.2495,60.9873,61.2214,3724.0
2022-07-26 10:00:00,65.42,65.55,65.01,65.1,9032.0,61.2589,61.3806,60.8749,60.9592,9032.0
2022-07-26 10:05:00,65.09,65.18,64.98,65.1,7347.0,60.9498,61.0341,60.8468,60.9592,7347.0
2022-07-26 10:10:00,65.09,65.14,64.79,64.79,6420.0,60.9498,60.9967,60.6689,60.6689,6420.0
2022-07-26 10:15:00,64.82,64.98,64.76,64.98,5051.0,60.697,60.8468,60.6408,60.8468,5051.0
2022-07-26 10:20:00,64.91,64.92,64.76,64.85,1619.0,60.7813,60.7907,60.6408,60.7251,1619.0
2022-07-26 10:25:00,64.79,65.06,64.79,65.03,7600.0,60.6689,60.9218,60.6689,60.8937,7600.0
2022-07-26 10:30:00,65.07,65.1,64.99,65.04,5948.0,60.9311,60.9592,60.8562,60.903,5948.0
2022-07-26 10:35:00,65.07,65.09,64.99,65.06,12131.0,60.9311,60.9498,60.8562,60.9218,12131.0
2022-07-26 10:40:00,65.07,65.13,64.99,65.08,6378.0,60.9311,60.9873,60.8562,60.9405,6378.0
2022-07-26 10:45:00,65.12,65.12,65.0,65.02,9091.0,60.9779,60.9779,60.8656,60.8843,9091.0
2022-07-26 10:50:00,65.0,65.13,64.95,65.01,6513.0,60.8656,60.9873,60.8188,60.8749,6513.0
2022-07-26 10:55:00,65.0,65.3,65.0,65.28,14042.0,60.8656,61.1465,60.8656,61.1278,14042.0
2022-07-26 11:00:00,65.3,65.3,65.21,65.21,5878.0,61.1465,61.1465,61.0622,61.0622,5878.0
2022-07-26 11:05:00,65.14,65.14,64.95,64.99,8148.0,60.9967,60.9967,60.8188,60.8562,8148.0
2022-07-26 11:10:00,64.96,65.04,64.92,64.98,21315.0,60.8281,60.903,60.7907,60.8468,21315.0
2022-07-26 11:15:00,64.98,65.11,64.94,64.99,34094.0,60.8468,60.9686,60.8094,60.8562,34094.0
2022-07-26 11:20:00,64.97,65.0,64.9,64.98,9346.0,60.8375,60.8656,60.7719,60.8468,9346.0
2022-07-26 11:25:00,64.97,65.04,64.95,64.98,13299.0,60.8375,60.903,60.8188,60.8468,13299.0
2022-07-26 11:30:00,64.97,65.01,64.87,65.01,21805.0,60.8375,60.8749,60.7438,60.8749,21805.0
2022-07-26 11:35:00,65.02,65.06,64.9,65.06,67348.0,60.8843,60.9218,60.7719,60.9218,67348.0
2022-07-26 11:40:00,65.07,65.2,64.99,65.11,15496.0,60.9311,61.0529,60.8562,60.9686,15496.0
2022-07-26 11:45:00,65.1,65.1,64.89,65.0,9564.0,60.9592,60.9592,60.7626,60.8656,9564.0
2022-07-26 11:50:00,64.99,65.08,64.89,64.91,7790.0,60.8562,60.9405,60.7626,60.7813,7790.0
2022-07-26 11:55:00,64.96,65.01,64.89,64.94,11780.0,60.8281,60.8749,60.7626,60.8094,11780.0
2022-07-26 12:00:00,64.88,64.91,64.85,64.88,4109.0,60.7532,60.7813,60.7251,60.7532,4109.0
2022-07-26 12:05:00,64.88,64.93,64.8,64.85,6694.0,60.7532,60.8,60.6783,60.7251,6694.0
2022-07-26 12:10:00,64.88,64.88,64.71,64.73,6270.0,60.7532,60.7532,60.594,60.6127,6270.0
2022-07-26 12:15:00,64.72,64.91,64.72,64.81,5658.0,60.6034,60.7813,60.6034,60.6877,5658.0
2022-07-26 12:20:00,64.8,64.8,64.66,64.77,4628.0,60.6783,60.6783,60.5472,60.6502,4628.0
2022-07-26 12:25:00,64.77,64.84,64.68,64.81,5045.0,60.6502,60.7157,60.5659,60.6877,5045.0
2022-07-26 12:30:00,64.82,64.95,64.82,64.92,4163.0,60.697,60.8188,60.697,60.7907,4163.0
2022-07-26 12:35:00,64.9,64.97,64.88,64.93,5007.0,60.7719,60.8375,60.7532,60.8,5007.0
2022-07-26 12:40:00,64.92,64.93,64.86,64.91,6403.0,60.7907,60.8,60.7345,60.7813,6403.0
2022-07-26 12:45:00,64.94,65.16,64.91,65.16,4520.0,60.8094,61.0154,60.7813,61.0154,4520.0
2022-07-26 12:50:00,65.16,65.18,65.1,65.17,2493.0,61.0154,61.0341,60.9592,61.0248,2493.0
2022-07-26 12:55:00,65.14,65.14,65.09,65.13,1573.0,60.9967,60.9967,60.9498,60.9873,1573.0
2022-07-26 13:00:00,65.14,65.14,65.07,65.11,4882.0,60.9967,60.9967,60.9311,60.9686,4882.0
2022-07-26 13:05:00,65.16,65.17,65.09,65.17,5076.0,61.0154,61.0248,60.9498,61.0248,5076.0
2022-07-26 13:10:00,65.21,65.29,65.18,65.19,4754.0,61.0622,61.1371,61.0341,61.0435,4754.0
2022-07-26 13:15:00,65.2,65.28,65.14,65.24,3919.0,61.0529,61.1278,60.9967,61.0903,3919.0
2022-07-26 13:20:00,65.25,65.41,65.23,65.39,6868.0,61.0997,61.2495,61.0809,61.2308,6868.0
2022-07-26 13:25:00,65.37,65.53,65.33,65.51,4307.0,61.212,61.3619,61.1746,61.3431,4307.0
2022-07-26 13:30:00,65.53,65.53,65.36,65.37,9641.0,61.3619,61.3619,61.2027,61.212,9641.0
2022-07-26 13:35:00,65.36,65.43,65.34,65.39,4325.0,61.2027,61.2682,61.1839,61.2308,4325.0
2022-07-26 13:40:00,65.38,65.49,65.38,65.49,7380.0,61.2214,61.3244,61.2214,61.3244,7380.0
2022-07-26 13:45:00,65.44,65.49,65.41,65.46,6623.0,61.2776,61.3244,61.2495,61.2963,6623.0
2022-07-26 13:50:00,65.47,65.59,65.46,65.59,4989.0,61.3057,61.418,61.2963,61.418,4989.0
2022-07-26 13:55:00,65.57,65.58,65.42,65.47,2467.0,61.3993,61.4087,61.2589,61.3057,2467.0
2022-07-26 14:00:00,65.49,65.66,65.48,65.66,2998.0,61.3244,61.4836,61.315,61.4836,2998.0
2022-07-26 14:05:00,65.65,65.65,65.31,65.31,7357.0,61.4742,61.4742,61.1559,61.1559,7357.0
2022-07-26 14:10:00,65.35,65.48,65.33,65.41,7826.0,61.1933,61.315,61.1746,61.2495,7826.0
2022-07-26 14:15:00,65.4,65.4,65.15,65.23,5058.0,61.2401,61.2401,61.006,61.0809,5058.0
2022-07-26 14:20:00,65.2,65.2,65.13,65.15,3800.0,61.0529,61.0529,60.9873,61.006,3800.0
2022-07-26 14:25:00,65.11,65.13,65.03,65.03,4130.0,60.9686,60.9873,60.8937,60.8937,4130.0
2022-07-26 14:30:00,65.03,65.11,65.01,65.01,3189.0,60.8937,60.9686,60.8749,60.8749,3189.0
2022-07-26 14:35:00,65.02,65.02,64.92,64.92,3119.0,60.8843,60.8843,60.7907,60.7907,3119.0
2022-07-26 14:40:00,64.93,64.94,64.87,64.87,4385.0,60.8,60.8094,60.7438,60.7438,4385.0
2022-07-26 14:45:00,64.86,64.91,64.82,64.87,4392.0,60.7345,60.7813,60.697,60.7438,4392.0
2022-07-26 14:50:00,64.88,64.91,64.86,64.88,2210.0,60.7532,60.7813,60.7345,60.7532,2210.0
2022-07-26 14:55:00,64.87,65.02,64.85,65.02,7095.0,60.7438,60.8843,60.7251,60.8843,7095.0
2022-07-26 15:00:00,65.04,65.13,65.01,65.04,9399.0,60.903,60.9873,60.8749,60.903,9399.0
2022-07-26 15:05:00,65.04,65.07,64.96,65.04,6105.0,60.903,60.9311,60.8281,60.903,6105.0
2022-07-26 15:10:00,65.03,65.2,64.99,65.17,4813.0,60.8937,61.0529,60.8562,61.0248,4813.0
2022-07-26 15:15:00,65.16,65.2,65.07,65.15,6804.0,61.0154,61.0529,60.9311,61.006,6804.0
2022-07-26 15:20:00,65.14,65.2,65.13,65.15,5807.0,60.9967,61.0529,60.9873,61.006,5807.0
2022-07-26 15:25:00,65.19,65.27,65.17,65.26,4884.0,61.0435,61.1184,61.0248,61.109,4884.0
2022-07-26 15:30:00,65.25,65.25,65.19,65.24,8651.0,61.0997,61.0997,61.0435,61.0903,8651.0
2022-07-26 15:35:00,65.25,65.39,65.21,65.39,13066.0,61.0997,61.2308,61.0622,61.2308,13066.0
2022-07-26 15:40:00,65.36,65.37,65.31,65.34,22103.0,61.2027,61.212,61.1559,61.1839,22103.0
2022-07-26 15:45:00,65.35,65.49,65.34,65.4,38914.0,61.1933,61.3244,61.1839,61.2401,38914.0
2022-07-26 15:50:00,65.39,65.5,65.35,65.47,41754.0,61.2308,61.3338,61.1933,61.3057,41754.0
2022-07-26 15:55:00,65.47,65.52,65.32,65.4,88927.0,61.3057,61.3525,61.1652,61.2401,88927.0
2022-07-27 09:30:00,65.78,66.24,65.78,66.03,13017.0,61.596,62.0267,61.596,61.8301,13017.0
2022-07-27 09:35:00,65.76,65.95,65.53,65.64,73074.0,61.5772,61.7551,61.3619,61.4649,73074.0
2022-07-27 09:40:00,65.53,65.54,65.2,65.31,8941.0,61.3619,61.3712,61.0529,61.1559,8941.0
2022-07-27 09:45:00,65.28,65.39,65.14,65.25,3141.0,61.1278,61.2308,60.9967,61.0997,3141.0
2022-07-27 09:50:00,65.18,65.25,65.06,65.23,5717.0,61.0341,61.0997,60.9218,61.0809,5717.0
2022-07-27 09:55:00,65.23,65.23,64.91,64.91,3208.0,61.0809,61.0809,60.7813,60.7813,3208.0
2022-07-27 10:00:00,64.76,64.85,64.63,64.85,5206.0,60.6408,60.7251,60.5191,60.7251,5206.0
2022-07-27 10:05:00,64.83,64.9,64.66,64.74,3529.0,60.7064,60.7719,60.5472,60.6221,3529.0
2022-07-27 10:10:00,64.76,64.91,64.74,64.91,4702.0,60.6408,60.7813,60.6221,60.7813,4702.0
2022-07-27 10:15:00,65.02,65.18,64.99,65.07,3829.0,60.8843,61.0341,60.8562,60.9311,3829.0
2022-07-27 10:20:00,65.12,65.22,64.98,65.08,6118.0,60.9779,61.0716,60.8468,60.9405,6118.0
2022-07-27 10:25:00,65.1,65.25,65.1,65.23,4771.0,60.9592,61.0997,60.9592,61.0809,4771.0
2022-07-27 10:30:00,65.24,65.52,65.24,65.46,7359.0,61.0903,61.3525,61.0903,61.2963,7359.0
2022-07-27 10:35:00,65.49,65.54,65.46,65.49,6427.0,61.3244,61.3712,61.2963,61.3244,6427.0
2022-07-27 10:40:00,65.52,65.55,65.47,65.49,9868.0,61.3525,61.3806,61.3057,61.3244,9868.0
2022-07-27 10:45:00,65.55,65.76,65.5,65.76,17433.0,61.3806,61.5772,61.3338,61.5772,17433.0
2022-07-27 10:50:00,65.77,66.01,65.77,66.01,7500.0,61.5866,61.8113,61.5866,61.8113,7500.0
2022-07-27 10:55:00,66.01,66.25,65.98,66.23,10126.0,61.8113,62.0361,61.7832,62.0173,10126.0
2022-07-27 11:00:00,66.22,66.34,66.22,66.27,7576.0,62.008,62.1203,62.008,62.0548,7576.0
2022-07-27 11:05:00,66.25,66.26,66.17,66.17,6409.0,62.0361,62.0454,61.9612,61.9612,6409.0
2022-07-27 11:10:00,66.21,66.23,66.12,66.12,3992.0,61.9986,62.0173,61.9143,61.9143,3992.0
2022-07-27 11:15:00,66.14,66.2,66.12,66.17,5662.0,61.9331,61.9892,61.9143,61.9612,5662.0
2022-07-27 11:20:00,66.2,66.22,66.02,66.03,5500.0,61.9892,62.008,61.8207,61.8301,5500.0
2022-07-27 11:25:00,66.05,66.12,65.98,66.08,8727.0,61.8488,61.9143,61.7832,61.8769,8727.0
2022-07-27 11:30:00,66.09,66.21,66.06,66.11,7714.0,61.8862,61.9986,61.8581,61.905,7714.0
2022-07-27 11:35:00,66.12,66.16,66.11,66.16,2200.0,61.9143,61.9518,61.905,61.9518,2200.0
2022-07-27 11:40:00,66.09,66.22,66.09,66.2,6149.0,61.8862,62.008,61.8862,61.9892,6149.0
2022-07-27 11:45:00,66.24,66.24,66.16,66.18,3901.0,62.0267,62.0267,61.9518,61.9705,3901.0
2022-07-27 11:50:00,66.21,66.22,66.05,66.06,5251.0,61.9986,62.008,61.8488,61.8581,5251.0
2022-07-27 11:55:00,66.06,66.06,65.99,66.01,5722.0,61.8581,61.8581,61.7926,61.8113,5722.0
2022-07-27 12:00:00,66.0,66.05,65.91,65.94,9530.0,61.802,61.8488,61.7177,61.7458,9530.0
2022-07-27 12:05:00,65.96,66.03,65.96,66.02,7358.0,61.7645,61.8301,61.7645,61.8207,7358.0
2022-07-27 12:10:00,66.05,66.07,66.0,66.01,4060.0,61.8488,61.8675,61.802,61.8113,4060.0
2022-07-27 12:15:00,66.0,66.06,65.99,66.02,3469.0,61.802,61.8581,61.7926,61.8207,3469.0
2022-07-27 12:20:00,66.01,66.15,66.01,66.1,8567.0,61.8113,61.9424,61.8113,61.8956,8567.0
2022-07-27 12:25:00,66.1,66.17,66.06,66.14,5515.0,61.8956,61.9612,61.8581,61.9331,5515.0
2022-07-27 12:30:00,66.17,66.22,65.97,66.01,5116.0,61.9612,62.008,61.7739,61.8113,5116.0
2022-07-27 12:35:00,65.99,66.01,65.95,66.01,2800.0,61.7926,61.8113,61.7551,61.8113,2800.0
2022-07-27 12:40:00,66.02,66.04,65.96,65.99,3831.0,61.8207,61.8394,61.7645,61.7926,3831.0
2022-07-27 12:45:00,65.98,66.15,65.98,66.07,3150.0,61.7832,61.9424,61.7832,61.8675,3150.0
2022-07-27 12:50:00,66.07,66.07,65.99,66.04,4243.0,61.8675,61.8675,61.7926,61.8394,4243.0
2022-07-27 12:55:00,66.02,66.02,65.89,65.92,9415.0,61.8207,61.8207,61.699,61.7271,9415.0
2022-07-27 13:00:00,65.89,65.97,65.88,65.97,3443.0,61.699,61.7739,61.6896,61.7739,3443.0
2022-07-27 13:05:00,65.88,65.88,65.77,65.85,15685.0,61.6896,61.6896,61.5866,61.6615,15685.0
2022-07-27 13:10:00,65.87,65.88,65.79,65.83,3108.0,61.6802,61.6896,61.6053,61.6428,3108.0
2022-07-27 13:15:00,65.84,65.84,65.75,65.75,3200.0,61.6521,61.6521,61.5679,61.5679,3200.0
2022-07-27 13:20:00,65.74,65.83,65.74,65.75,4626.0,61.5585,61.6428,61.5585,61.5679,4626.0
2022-07-27 13:25:00,65.77,65.87,65.74,65.86,5559.0,61.5866,61.6802,61.5585,61.6709,5559.0
2022-07-27 13:30:00,65.86,66.0,65.81,66.0,5143.0,61.6709,61.802,61.6241,61.802,5143.0
2022-07-27 13:35:00,66.01,66.1,65.94,66.1,6152.0,61.8113,61.8956,61.7458,61.8956,6152.0
2022-07-27 13:40:00,66.1,66.15,66.02,66.12,9060.0,61.8956,61.9424,61.8207,61.9143,9060.0
2022-07-27 13:45:00,66.12,66.12,66.0,66.07,4894.0,61.9143,61.9143,61.802,61.8675,4894.0
2022-07-27 13:50:00,66.03,66.11,66.02,66.06,6801.0,61.8301,61.905,61.8207,61.8581,6801.0
2022-07-27 13:55:00,66.09,66.09,65.98,66.08,4291.0,61.8862,61.8862,61.7832,61.8769,4291.0
2022-07-27 14:00:00,66.1,66.3,66.04,66.16,9522.0,61.8956,62.0829,61.8394,61.9518,9522.0
2022-07-27 14:05:00,66.16,66.16,66.01,66.07,7400.0,61.9518,61.9518,61.8113,61.8675,7400.0
2022-07-27 14:10:00,66.04,66.13,65.98,66.0,5219.0,61.8394,61.9237,61.7832,61.802,5219.0
2022-07-27 14:15:00,66.04,66.19,66.02,66.19,14299.0,61.8394,61.9799,61.8207,61.9799,14299.0
2022-07-27 14:20:00,66.2,66.2,65.89,65.9,6966.0,61.9892,61.9892,61.699,61.7083,6966.0
2022-07-27 14:25:00,65.93,66.11,65.91,66.07,7596.0,61.7364,61.905,61.7177,61.8675,7596.0
2022-07-27 14:30:00,66.08,66.11,65.76,65.89,9533.0,61.8769,61.905,61.5772,61.699,9533.0
2022-07-27 14:35:00,65.86,66.57,65.86,66.48,17543.0,61.6709,62.3357,61.6709,62.2514,17543.0
2022-07-27 14:40:00,66.51,66.78,66.47,66.55,11961.0,62.2795,62.5324,62.2421,62.317,11961.0
2022-07-27 14:45:00,66.58,66.74,66.57,66.69,3298.0,62.3451,62.4949,62.3357,62.4481,3298.0
2022-07-27 14:50:00,66.7,66.81,66.64,66.79,5264.0,62.4574,62.5604,62.4013,62.5417,5264.0
2022-07-27 14:55:00,66.81,66.81,66.29,66.36,13348.0,62.5604,62.5604,62.0735,62.1391,13348.0
2022-07-27 15:00:00,66.4,66.42,66.16,66.39,10966.0,62.1765,62.1953,61.9518,62.1672,10966.0
2022-07-27 15:05:00,66.39,66.43,66.23,66.27,8687.0,62.1672,62.2046,62.0173,62.0548,8687.0
2022-07-27 15:10:00,66.28,66.31,66.15,66.18,10805.0,62.0642,62.0922,61.9424,61.9705,10805.0
2022-07-27 15:15:00,66.18,66.22,66.07,66.17,14023.0,61.9705,62.008,61.8675,61.9612,14023.0
2022-07-27 15:20:00,66.17,66.28,66.09,66.25,11800.0,61.9612,62.0642,61.8862,62.0361,11800.0
2022-07-27 15:25:00,66.27,66.37,66.22,66.37,12501.0,62.0548,62.1484,62.008,62.1484,12501.0
2022-07-27 15:30:00,66.38,66.51,66.29,66.45,7432.0,62.1578,62.2795,62.0735,62.2233,7432.0
2022-07-27 15:35:00,66.45,66.46,66.38,66.41,8489.0,62.2233,62.2327,62.1578,62.1859,8489.0
2022-07-27 15:40:00,66.42,66.64,66.41,66.64,7382.0,62.1953,62.4013,62.1859,62.4013,7382.0
2022-07-27 15:45:00,66.63,66.64,66.51,66.56,18385.0,62.3919,62.4013,62.2795,62.3263,18385.0
2022-07-27 15:50:00,66.57,66.61,66.4,66.45,33049.0,62.3357,62.3732,62.1765,62.2233,33049.0
2022-07-27 15:55:00,66.45,66.68,66.41,66.62,129008.0,62.2233,62.4387,62.1859,62.3825,129008.0
2022-07-28 09:30:00,67.0,67.37,66.86,67.21,14839.0,63.0644,63.4127,62.9326,63.2621,14839.0
2022-07-28 09:35:00,67.26,67.26,66.92,67.07,1657.0,63.3091,63.3091,62.9891,63.1303,1657.0
2022-07-28 09:40:00,67.09,67.09,66.53,66.53,8422.0,63.1491,63.1491,62.622,62.622,8422.0
2022-07-28 09:45:00,66.28,66.29,66.04,66.06,7556.0,62.3867,62.3961,62.1608,62.1796,7556.0
2022-07-28 09:50:00,66.22,66.22,65.74,65.74,3199.0,62.3302,62.3302,61.8784,61.8784,3199.0
2022-07-28 09:55:00,65.73,65.93,65.67,65.8,5715.0,61.869,62.0572,61.8125,61.9349,5715.0
2022-07-28 10:00:00,65.83,66.2,65.77,66.11,7110.0,61.9631,62.3114,61.9066,62.2267,7110.0
2022-07-28 10:05:00,66.15,66.16,65.79,65.86,7330.0,62.2643,62.2737,61.9255,61.9914,7330.0
2022-07-28 10:10:00,65.87,65.87,65.53,65.6,6225.0,62.0008,62.0008,61.6807,61.7466,6225.0
2022-07-28 10:15:00,65.64,65.82,65.57,65.62,8095.0,61.7843,61.9537,61.7184,61.7655,8095.0
2022-07-28 10:20:00,65.65,65.74,65.38,65.41,6572.0,61.7937,61.8784,61.5396,61.5678,6572.0
2022-07-28 10:25:00,65.42,65.47,65.11,65.39,4353.0,61.5772,61.6243,61.2854,61.549,4353.0
2022-07-28 10:30:00,65.45,65.51,65.31,65.42,4351.0,61.6054,61.6619,61.4737,61.5772,4351.0
2022-07-28 10:35:00,65.51,65.7,65.46,65.53,5806.0,61.6619,61.8408,61.6149,61.6807,5806.0
2022-07-28 10:40:00,65.45,65.47,65.29,65.42,2861.0,61.6054,61.6243,61.4548,61.5772,2861.0
2022-07-28 10:45:00,65.51,65.91,65.48,65.76,2800.0,61.6619,62.0384,61.6337,61.8972,2800.0
2022-07-28 10:50:00,65.75,65.99,65.74,65.92,3731.0,61.8878,62.1137,61.8784,62.0478,3731.0
2022-07-28 10:55:00,65.87,65.89,65.78,65.89,2936.0,62.0008,62.0196,61.9161,62.0196,2936.0
2022-07-28 11:00:00,65.89,65.98,65.84,65.86,3412.0,62.0196,62.1043,61.9725,61.9914,3412.0
2022-07-28 11:05:00,65.8,65.92,65.8,65.84,2659.0,61.9349,62.0478,61.9349,61.9725,2659.0
2022-07-28 11:10:00,65.93,66.18,65.9,66.15,3176.0,62.0572,62.2926,62.029,62.2643,3176.0
2022-07-28 11:15:00,66.14,66.28,66.12,66.27,1702.0,62.2549,62.3867,62.2361,62.3773,1702.0
2022-07-28 11:20:00,66.26,66.45,66.17,66.45,2802.0,62.3679,62.5467,62.2831,62.5467,2802.0
2022-07-28 11:25:00,66.48,66.61,66.39,66.61,3246.0,62.5749,62.6973,62.4902,62.6973,3246.0
2022-07-28 11:30:00,66.64,66.64,66.43,66.5,3548.0,62.7255,62.7255,62.5279,62.5938,3548.0
2022-07-28 11:35:00,66.51,66.55,66.43,66.51,3505.0,62.6032,62.6408,62.5279,62.6032,3505.0
2022-07-28 11:40:00,66.54,66.7,66.5,66.7,3497.0,62.6314,62.782,62.5938,62.782,3497.0
2022-07-28 11:45:00,66.73,66.73,66.61,66.72,4741.0,62.8103,62.8103,62.6973,62.8008,4741.0
2022-07-28 11:50:00,66.77,66.84,66.74,66.76,6519.0,62.8479,62.9138,62.8197,62.8385,6519.0
2022-07-28 11:55:00,66.74,66.75,66.6,66.64,3913.0,62.8197,62.8291,62.6879,62.7255,3913.0
2022-07-28 12:00:00,66.65,66.84,66.63,66.84,4532.0,62.735,62.9138,62.7161,62.9138,4532.0
2022-07-28 12:05:00,66.85,66.87,66.75,66.83,6053.0,62.9232,62.942,62.8291,62.9044,6053.0
2022-07-28 12:10:00,66.86,67.0,66.86,66.97,3941.0,62.9326,63.0644,62.9326,63.0362,3941.0
2022-07-28 12:15:00,66.92,66.95,66.74,66.74,5588.0,62.9891,63.0173,62.8197,62.8197,5588.0
2022-07-28 12:20:00,66.72,66.95,66.68,66.92,3590.0,62.8008,63.0173,62.7632,62.9891,3590.0
2022-07-28 12:25:00,66.9,67.05,66.85,67.0,3730.0,62.9703,63.1115,62.9232,63.0644,3730.0
2022-07-28 12:30:00,66.98,67.03,66.81,66.84,5873.0,63.0456,63.0926,62.8856,62.9138,5873.0
2022-07-28 12:35:00,66.86,67.07,66.86,67.02,3546.0,62.9326,63.1303,62.9326,63.0832,3546.0
2022-07-28 12:40:00,67.06,67.06,66.78,66.84,3521.0,63.1209,63.1209,62.8573,62.9138,3521.0
2022-07-28 12:45:00,66.86,66.93,66.85,66.86,3350.0,62.9326,62.9985,62.9232,62.9326,3350.0
2022-07-28 12:50:00,66.9,67.0,66.87,66.99,4498.0,62.9703,63.0644,62.942,63.055,4498.0
2022-07-28 12:55:00,66.93,67.03,66.93,67.01,4258.0,62.9985,63.0926,62.9985,63.0738,4258.0
2022-07-28 13:00:00,66.96,66.97,66.8,66.83,3625.0,63.0267,63.0362,62.8761,62.9044,3625.0
2022-07-28 13:05:00,66.81,66.9,66.76,66.86,4722.0,62.8856,62.9703,62.8385,62.9326,4722.0
2022-07-28 13:10:00,66.87,66.96,66.81,66.91,21909.0,62.942,63.0267,62.8856,62.9797,21909.0
2022-07-28 13:15:00,66.84,66.86,66.68,66.73,3853.0,62.9138,62.9326,62.7632,62.8103,3853.0
2022-07-28 13:20:00,66.75,66.78,66.61,66.68,5767.0,62.8291,62.8573,62.6973,62.7632,5767.0
2022-07-28 13:25:00,66.67,66.76,66.57,66.76,3876.0,62.7538,62.8385,62.6597,62.8385,3876.0
2022-07-28 13:30:00,66.74,66.91,66.73,66.91,4079.0,62.8197,62.9797,62.8103,62.9797,4079.0
2022-07-28 13:35:00,66.94,66.94,66.81,66.81,4567.0,63.0079,63.0079,62.8856,62.8856,4567.0
2022-07-28 13:40:00,66.93,66.97,66.86,66.92,5393.0,62.9985,63.0362,62.9326,62.9891,5393.0
2022-07-28 13:45:00,66.95,67.0,66.9,66.95,4025.0,63.0173,63.0644,62.9703,63.0173,4025.0
2022-07-28 13:50:00,66.95,66.98,66.85,66.98,4514.0,63.0173,63.0456,62.9232,63.0456,4514.0
2022-07-28 13:55:00,67.0,67.17,66.99,67.12,10453.0,63.0644,63.2244,63.055,63.1773,10453.0
2022-07-28 14:00:00,67.12,67.14,67.01,67.08,5132.0,63.1773,63.1962,63.0738,63.1397,5132.0
2022-07-28 14:05:00,67.06,67.12,66.98,67.11,11235.0,63.1209,63.1773,63.0456,63.1679,11235.0
2022-07-28 14:10:00,67.1,67.14,66.94,67.02,23915.0,63.1585,63.1962,63.0079,63.0832,23915.0
2022-07-28 14:15:00,67.02,67.15,67.02,67.09,6261.0,63.0832,63.2056,63.0832,63.1491,6261.0
2022-07-28 14:20:00,67.08,67.09,66.93,66.94,5848.0,63.1397,63.1491,62.9985,63.0079,5848.0
2022-07-28 14:25:00,66.91,66.99,66.89,66.92,6078.0,62.9797,63.055,62.9609,62.9891,6078.0
2022-07-28 14:30:00,66.94,66.94,66.81,66.88,12983.0,63.0079,63.0079,62.8856,62.9514,12983.0
2022-07-28 14:35:00,66.91,66.96,66.85,66.91,8122.0,62.9797,63.0267,62.9232,62.9797,8122.0
2022-07-28 14:40:00,66.91,66.95,66.89,66.95,6937.0,62.9797,63.0173,62.9609,63.0173,6937.0
2022-07-28 14:45:00,66.96,67.0,66.93,66.93,9116.0,63.0267,63.0644,62.9985,62.9985,9116.0
2022-07-28 14:50:00,66.94,67.04,66.9,67.02,7718.0,63.0079,63.102,62.9703,63.0832,7718.0
2022-07-28 14:55:00,67.01,67.03,66.96,67.03,7998.0,63.0738,63.0926,63.0267,63.0926,7998.0
2022-07-28 15:00:00,67.03,67.03,66.98,67.03,7127.0,63.0926,63.0926,63.0456,63.0926,7127.0
2022-07-28 15:05:00,67.02,67.05,66.92,66.99,9215.0,63.0832,63.1115,62.9891,63.055,9215.0
2022-07-28 15:10:00,67.01,67.1,66.98,67.1,8801.0,63.0738,63.1585,63.0456,63.1585,8801.0
2022-07-28 15:15:00,67.11,67.17,67.06,67.15,6862.0,63.1679,63.2244,63.1209,63.2056,6862.0
2022-07-28 15:20:00,67.16,67.2,67.11,67.11,5245.0,63.215,63.2526,63.1679,63.1679,5245.0
2022-07-28 15:25:00,67.12,67.16,67.11,67.14,7641.0,63.1773,63.215,63.1679,63.1962,7641.0
2022-07-28 15:30:00,67.13,67.26,67.07,67.26,19408.0,63.1868,63.3091,63.1303,63.3091,19408.0
2022-07-28 15:35:00,67.25,67.28,67.14,67.17,21457.0,63.2997,63.3279,63.1962,63.2244,21457.0
2022-07-28 15:40:00,67.2,67.34,67.19,67.34,26656.0,63.2526,63.3844,63.2432,63.3844,26656.0
2022-07-28 15:45:00,67.32,67.42,67.26,67.34,30794.0,63.3656,63.4597,63.3091,63.3844,30794.0
2022-07-28 15:50:00,67.33,67.44,67.32,67.38,34467.0,63.375,63.4785,63.3656,63.4221,34467.0
2022-07-28 15:55:00,67.38,67.45,67.31,67.36,74006.0,63.4221,63.488,63.3562,63.4032,74006.0
2022-07-29 09:30:00,68.3,68.73,68.15,68.45,18161.0,64.288,64.6928,64.1468,64.4292,18161.0
2022-07-29 09:35:00,68.45,68.55,68.02,68.08,5899.0,64.4292,64.5233,64.0245,64.081,5899.0
2022-07-29 09:40:00,68.21,68.3,68.09,68.09,3219.0,64.2033,64.288,64.0904,64.0904,3219.0
2022-07-29 09:45:00,68.12,68.56,68.11,68.3,5099.0,64.1186,64.5328,64.1092,64.288,5099.0
2022-07-29 09:50:00,68.36,68.53,68.26,68.26,5519.0,64.3445,64.5045,64.2504,64.2504,5519.0
2022-07-29 09:55:00,68.2,68.32,68.0,68.07,3504.0,64.1939,64.3069,64.0057,64.0715,3504.0
2022-07-29 10:00:00,68.09,68.5,68.09,68.46,7672.0,64.0904,64.4763,64.0904,64.4386,7672.0
2022-07-29 10:05:00,68.48,68.53,68.37,68.43,5480.0,64.4575,64.5045,64.3539,64.4104,5480.0
2022-07-29 10:10:00,68.43,68.57,68.41,68.47,6973.0,64.4104,64.5422,64.3916,64.448,6973.0
2022-07-29 10:15:00,68.48,68.71,68.48,68.71,3888.0,64.4575,64.6739,64.4575,64.6739,3888.0
2022-07-29 10:20:00,68.74,68.77,68.66,68.77,3862.0,64.7022,64.7304,64.6269,64.7304,3862.0
2022-07-29 10:25:00,68.71,68.99,68.71,68.84,4210.0,64.6739,64.9375,64.6739,64.7963,4210.0
2022-07-29 10:30:00,68.84,68.9,68.69,68.81,10872.0,64.7963,64.8528,64.6551,64.7681,10872.0
2022-07-29 10:35:00,68.82,68.92,68.75,68.8,5967.0,64.7775,64.8716,64.7116,64.7587,5967.0
2022-07-29 10:40:00,68.82,69.0,68.82,68.99,4087.0,64.7775,64.9469,64.7775,64.9375,4087.0
2022-07-29 10:45:00,69.0,69.16,68.99,69.06,5490.0,64.9469,65.0975,64.9375,65.0034,5490.0
2022-07-29 10:50:00,69.05,69.1,68.97,69.0,3807.0,64.994,65.041,64.9187,64.9469,3807.0
2022-07-29 10:55:00,69.03,69.08,68.82,68.82,4784.0,64.9752,65.0222,64.7775,64.7775,4784.0
2022-07-29 11:00:00,68.8,68.89,68.71,68.73,6363.0,64.7587,64.8434,64.6739,64.6928,6363.0
2022-07-29 11:05:00,68.76,68.91,68.76,68.86,6896.0,64.721,64.8622,64.721,64.8151,6896.0
2022-07-29 11:10:00,68.87,68.87,68.59,68.64,9691.0,64.8245,64.8245,64.561,64.6081,9691.0
2022-07-29 11:15:00,68.65,68.73,68.58,68.7,7555.0,64.6175,64.6928,64.5516,64.6645,7555.0
2022-07-29 11:20:00,68.68,68.75,68.57,68.62,10458.0,64.6457,64.7116,64.5422,64.5892,10458.0
2022-07-29 11:25:00,68.59,68.62,68.45,68.49,11014.0,64.561,64.5892,64.4292,64.4669,11014.0
2022-07-29 11:30:00,68.55,68.57,68.41,68.46,7028.0,64.5233,64.5422,64.3916,64.4386,7028.0
2022-07-29 11:35:00,68.44,68.51,68.44,68.51,2736.0,64.4198,64.4857,64.4198,64.4857,2736.0
2022-07-29 11:40:00,68.52,68.67,68.51,68.61,6408.0,64.4951,64.6363,64.4857,64.5798,6408.0
2022-07-29 11:45:00,68.59,68.73,68.52,68.67,19617.0,64.561,64.6928,64.4951,64.6363,19617.0
2022-07-29 11:50:00,68.67,68.83,68.65,68.78,8041.0,64.6363,64.7869,64.6175,64.7398,8041.0
2022-07-29 11:55:00,68.82,68.82,68.68,68.7,12467.0,64.7775,64.7775,64.6457,64.6645,12467.0
2022-07-29 12:00:00,68.72,68.78,68.67,68.73,5152.0,64.6834,64.7398,64.6363,64.6928,5152.0
2022-07-29 12:05:00,68.69,68.73,68.65,68.66,6013.0,64.6551,64.6928,64.6175,64.6269,6013.0
2022-07-29 12:10:00,68.68,68.77,68.63,68.64,5568.0,64.6457,64.7304,64.5986,64.6081,5568.0
2022-07-29 12:15:00,68.65,68.76,68.65,68.69,3863.0,64.6175,64.721,64.6175,64.6551,3863.0
2022-07-29 12:20:00,68.7,68.8,68.7,68.78,5083.0,64.6645,64.7587,64.6645,64.7398,5083.0
2022-07-29 12:25:00,68.79,68.79,68.61,68.63,5337.0,64.7492,64.7492,64.5798,64.5986,5337.0
2022-07-29 12:30:00,68.65,68.66,68.59,68.63,4105.0,64.6175,64.6269,64.561,64.5986,4105.0
2022-07-29 12:35:00,68.61,68.63,68.53,68.58,7218.0,64.5798,64.5986,64.5045,64.5516,7218.0
2022-07-29 12:40:00,68.56,68.58,68.45,68.49,5356.0,64.5328,64.5516,64.4292,64.4669,5356.0
2022-07-29 12:45:00,68.48,68.69,68.48,68.67,2772.0,64.4575,64.6551,64.4575,64.6363,2772.0
2022-07-29 12:50:00,68.65,68.67,68.6,68.67,4789.0,64.6175,64.6363,64.5704,64.6363,4789.0
2022-07-29 12:55:00,68.69,68.74,68.65,68.67,6074.0,64.6551,64.7022,64.6175,64.6363,6074.0
2022-07-29 13:00:00,68.64,68.67,68.59,68.63,9058.0,64.6081,64.6363,64.561,64.5986,9058.0
2022-07-29 13:05:00,68.61,68.64,68.54,68.63,7850.0,64.5798,64.6081,64.5139,64.5986,7850.0
2022-07-29 13:10:00,68.65,68.71,68.63,68.67,6031.0,64.6175,64.6739,64.5986,64.6363,6031.0
2022-07-29 13:15:00,68.68,68.71,68.61,68.61,3313.0,64.6457,64.6739,64.5798,64.5798,3313.0
2022-07-29 13:20:00,68.6,68.69,68.56,68.63,5064.0,64.5704,64.6551,64.5328,64.5986,5064.0
2022-07-29 13:25:00,68.63,68.65,68.58,68.58,2609.0,64.5986,64.6175,64.5516,64.5516,2609.0
2022-07-29 13:30:00,68.6,68.64,68.49,68.63,17119.0,64.5704,64.6081,64.4669,64.5986,17119.0
2022-07-29 13:35:00,68.61,68.68,68.59,68.59,4971.0,64.5798,64.6457,64.561,64.561,4971.0
2022-07-29 13:40:00,68.59,68.64,68.54,68.64,6835.0,64.561,64.6081,64.5139,64.6081,6835.0
2022-07-29 13:45:00,68.63,68.7,68.58,68.62,3999.0,64.5986,64.6645,64.5516,64.5892,3999.0
2022-07-29 13:50:00,68.58,68.69,68.56,68.66,23959.0,64.5516,64.6551,64.5328,64.6269,23959.0
2022-07-29 13:55:00,68.69,68.72,68.64,68.67,5796.0,64.6551,64.6834,64.6081,64.6363,5796.0
2022-07-29 14:00:00,68.68,68.74,68.62,68.74,3253.0,64.6457,64.7022,64.5892,64.7022,3253.0
2022-07-29 14:05:00,68.77,68.84,68.77,68.81,5115.0,64.7304,64.7963,64.7304,64.7681,5115.0
2022-07-29 14:10:00,68.82,68.86,68.75,68.86,4085.0,64.7775,64.8151,64.7116,64.8151,4085.0
2022-07-29 14:15:00,68.86,68.86,68.79,68.84,5775.0,64.8151,64.8151,64.7492,64.7963,5775.0
2022-07-29 14:20:00,68.83,68.84,68.7,68.74,18223.0,64.7869,64.7963,64.6645,64.7022,18223.0
2022-07-29 14:25:00,68.74,68.85,68.73,68.79,11600.0,64.7022,64.8057,64.6928,64.7492,11600.0
2022-07-29 14:30:00,68.79,68.83,68.69,68.76,15439.0,64.7492,64.7869,64.6551,64.721,15439.0
2022-07-29 14:35:00,68.77,68.87,68.77,68.87,4758.0,64.7304,64.8245,64.7304,64.8245,4758.0
2022-07-29 14:40:00,68.87,68.93,68.82,68.92,4645.0,64.8245,64.881,64.7775,64.8716,4645.0
2022-07-29 14:45:00,68.92,69.03,68.88,69.03,6817.0,64.8716,64.9752,64.834,64.9752,6817.0
2022-07-29 14:50:00,69.03,69.03,68.98,69.0,8756.0,64.9752,64.9752,64.9281,64.9469,8756.0
2022-07-29 14:55:00,69.01,69.01,68.95,68.97,11132.0,64.9563,64.9563,64.8998,64.9187,11132.0
2022-07-29 15:00:00,68.97,69.04,68.93,69.03,22067.0,64.9187,64.9846,64.881,64.9752,22067.0
2022-07-29 15:05:00,69.01,69.01,68.91,68.93,5928.0,64.9563,64.9563,64.8622,64.881,5928.0
2022-07-29 15:10:00,68.93,68.94,68.82,68.86,7828.0,64.881,64.8904,64.7775,64.8151,7828.0
2022-07-29 15:15:00,68.86,69.08,68.84,69.08,15089.0,64.8151,65.0222,64.7963,65.0222,15089.0
2022-07-29 15:20:00,69.1,69.1,68.97,69.03,16281.0,65.041,65.041,64.9187,64.9752,16281.0
2022-07-29 15:25:00,69.05,69.11,69.03,69.08,10810.0,64.994,65.0505,64.9752,65.0222,10810.0
2022-07-29 15:30:00,69.07,69.16,69.0,69.13,24695.0,65.0128,65.0975,64.9469,65.0693,24695.0
2022-07-29 15:35:00,69.12,69.2,69.1,69.14,19233.0,65.0599,65.1352,65.041,65.0787,19233.0
2022-07-29 15:40:00,69.15,69.15,69.0,69.03,27296.0,65.0881,65.0881,64.9469,64.9752,27296.0
2022-07-29 15:45:00,69.02,69.21,69.01,69.17,25868.0,64.9657,65.1446,64.9563,65.1069,25868.0
2022-07-29 15:50:00,69.17,69.21,68.92,68.95,55941.0,65.1069,65.1446,64.8716,64.8998,55941.0
2022-07-29 15:55:00,68.95,69.17,68.9,69.11,134835.0,64.8998,65.1069,64.8528,65.0505,134835.0
2022-08-01 09:30:00,68.0,68.22,66.77,67.2,77883.0,64.0057,64.2127,62.8479,63.2526,77883.0
2022-08-01 09:35:00,67.38,67.44,67.08,67.33,27975.0,63.4221,63.4785,63.1397,63.375,27975.0
2022-08-01 09:40:00,67.44,67.87,67.43,67.75,5474.0,63.4785,63.8833,63.4691,63.7703,5474.0
2022-08-01 09:45:00,67.9,67.92,67.51,67.71,11380.0,63.9115,63.9304,63.5444,63.7327,11380.0
2022-08-01 09:50:00,67.79,67.82,67.59,67.64,11629.0,63.808,63.8362,63.6197,63.6668,11629.0
2022-08-01 09:55:00,67.63,67.76,67.63,67.63,4505.0,63.6574,63.7798,63.6574,63.6574,4505.0
2022-08-01 10:00:00,67.62,68.1,67.57,68.07,8315.0,63.648,64.0998,63.6009,64.0715,8315.0
2022-08-01 10:05:00,68.12,68.14,67.76,67.77,6009.0,64.1186,64.1374,63.7798,63.7892,6009.0
2022-08-01 10:10:00,67.81,67.98,67.76,67.98,15564.0,63.8268,63.9868,63.7798,63.9868,15564.0
2022-08-01 10:15:00,67.93,67.93,67.53,67.53,3239.0,63.9398,63.9398,63.5633,63.5633,3239.0
2022-08-01 10:20:00,67.4,67.4,67.07,67.12,5409.0,63.4409,63.4409,63.1303,63.1773,5409.0
2022-08-01 10:25:00,67.13,67.31,67.12,67.31,7029.0,63.1868,63.3562,63.1773,63.3562,7029.0
2022-08-01 10:30:00,67.35,67.63,67.31,67.6,19129.0,63.3938,63.6574,63.3562,63.6291,19129.0
2022-08-01 10:35:00,67.64,67.79,67.53,67.71,32387.0,63.6668,63.808,63.5633,63.7327,32387.0
2022-08-01 10:40:00,67.77,68.0,67.75,67.94,5558.0,63.7892,64.0057,63.7703,63.9492,5558.0
2022-08-01 10:45:00,67.94,68.12,67.93,68.01,3122.0,63.9492,64.1186,63.9398,64.0151,3122.0
2022-08-01 10:50:00,68.08,68.15,68.0,68.04,7872.0,64.081,64.1468,64.0057,64.0433,7872.0
2022-08-01 10:55:00,68.0,68.19,67.96,68.19,10138.0,64.0057,64.1845,63.968,64.1845,10138.0
2022-08-01 11:00:00,68.18,68.41,68.18,68.27,6769.0,64.1751,64.3916,64.1751,64.2598,6769.0
2022-08-01 11:05:00,68.29,68.3,68.08,68.14,8309.0,64.2786,64.288,64.081,64.1374,8309.0
2022-08-01 11:10:00,68.21,68.31,68.17,68.31,6999.0,64.2033,64.2974,64.1657,64.2974,6999.0
2022-08-01 11:15:00,68.32,68.32,67.87,67.87,5183.0,64.3069,64.3069,63.8833,63.8833,5183.0
2022-08-01 11:20:00,67.86,68.14,67.82,68.07,7948.0,63.8739,64.1374,63.8362,64.0715,7948.0
2022-08-01 11:25:00,68.13,68.32,68.08,68.08,9813.0,64.128,64.3069,64.081,64.081,9813.0
2022-08-01 11:30:00,68.05,68.08,67.84,67.94,2310.0,64.0527,64.081,63.8551,63.9492,2310.0
2022-08-01 11:35:00,67.92,68.02,67.82,67.89,7049.0,63.9304,64.0245,63.8362,63.9021,7049.0
2022-08-01 11:40:00,67.89,68.12,67.89,68.12,4405.0,63.9021,64.1186,63.9021,64.1186,4405.0
2022-08-01 11:45:00,68.05,68.2,68.05,68.2,3809.0,64.0527,64.1939,64.0527,64.1939,3809.0
2022-08-01 11:50:00,68.19,68.29,68.19,68.29,6858.0,64.1845,64.2786,64.1845,64.2786,6858.0
2022-08-01 11:55:00,68.33,68.34,68.23,68.34,4352.0,64.3163,64.3257,64.2221,64.3257,4352.0
2022-08-01 12:00:00,68.28,68.46,68.28,68.38,3103.0,64.2692,64.4386,64.2692,64.3633,3103.0
2022-08-01 12:05:00,68.41,68.43,68.31,68.31,3198.0,64.3916,64.4104,64.2974,64.2974,3198.0
2022-08-01 12:10:00,68.32,68.55,68.32,68.55,9133.0,64.3069,64.5233,64.3069,64.5233,9133.0
2022-08-01 12:15:00,68.58,68.65,68.49,68.65,5097.0,64.5516,64.6175,64.4669,64.6175,5097.0
2022-08-01 12:20:00,68.66,68.82,68.63,68.64,5643.0,64.6269,64.7775,64.5986,64.6081,5643.0
2022-08-01 12:25:00,68.64,68.65,68.52,68.56,4040.0,64.6081,64.6175,64.4951,64.5328,4040.0
2022-08-01 12:30:00,68.51,68.51,68.29,68.29,6515.0,64.4857,64.4857,64.2786,64.2786,6515.0
2022-08-01 12:35:00,68.27,68.47,68.25,68.47,3301.0,64.2598,64.448,64.241,64.448,3301.0
2022-08-01 12:40:00,68.41,68.56,68.41,68.56,5308.0,64.3916,64.5328,64.3916,64.5328,5308.0
2022-08-01 12:45:00,68.56,68.6,68.44,68.45,4504.0,64.5328,64.5704,64.4198,64.4292,4504.0
2022-08-01 12:50:00,68.46,68.48,68.36,68.41,5132.0,64.4386,64.4575,64.3445,64.3916,5132.0
2022-08-01 12:55:00,68.38,68.66,68.34,68.66,5117.0,64.3633,64.6269,64.3257,64.6269,5117.0
2022-08-01 13:00:00,68.68,68.68,68.37,68.42,7875.0,64.6457,64.6457,64.3539,64.401,7875.0
2022-08-01 13:05:00,68.42,68.5,68.31,68.46,5603.0,64.401,64.4763,64.2974,64.4386,5603.0
2022-08-01 13:10:00,68.39,68.44,68.29,68.39,7423.0,64.3727,64.4198,64.2786,64.3727,7423.0
2022-08-01 13:15:00,68.45,68.46,68.19,68.19,6419.0,64.4292,64.4386,64.1845,64.1845,6419.0
2022-08-01 13:20:00,68.16,68.23,68.13,68.16,8997.0,64.1563,64.2221,64.128,64.1563,8997.0
2022-08-01 13:25:00,68.18,68.21,68.1,68.1,9966.0,64.1751,64.2033,64.0998,64.0998,9966.0
2022-08-01 13:30:00,68.11,68.18,68.1,68.17,21195.0,64.1092,64.1751,64.0998,64.1657,21195.0
2022-08-01 13:35:00,68.15,68.27,68.1,68.16,13388.0,64.1468,64.2598,64.0998,64.1563,13388.0
2022-08-01 13:40:00,68.16,68.21,68.05,68.09,11677.0,64.1563,64.2033,64.0527,64.0904,11677.0
2022-08-01 13:45:00,68.09,68.17,67.97,68.16,11555.0,64.0904,64.1657,63.9774,64.1563,11555.0
2022-08-01 13:50:00,68.1,68.1,68.01,68.07,5757.0,64.0998,64.0998,64.0151,64.0715,5757.0
2022-08-01 13:55:00,68.06,68.12,67.99,68.1,11720.0,64.0621,64.1186,63.9962,64.0998,11720.0
2022-08-01 14:00:00,68.09,68.13,68.0,68.13,5742.0,64.0904,64.128,64.0057,64.128,5742.0
2022-08-01 14:05:00,68.11,68.19,68.07,68.16,6987.0,64.1092,64.1845,64.0715,64.1563,6987.0
2022-08-01 14:10:00,68.19,68.31,68.17,68.29,8909.0,64.1845,64.2974,64.1657,64.2786,8909.0
2022-08-01 14:15:00,68.33,68.4,68.23,68.28,11226.0,64.3163,64.3822,64.2221,64.2692,11226.0
2022-08-01 14:20:00,68.29,68.43,68.29,68.4,19443.0,64.2786,64.4104,64.2786,64.3822,19443.0
2022-08-01 14:25:00,68.39,68.56,68.32,68.52,8766.0,64.3727,64.5328,64.3069,64.4951,8766.0
2022-08-01 14:30:00,68.49,68.57,68.46,68.48,9441.0,64.4669,64.5422,64.4386,64.4575,9441.0
2022-08-01 14:35:00,68.48,68.5,68.4,68.44,8615.0,64.4575,64.4763,64.3822,64.4198,8615.0
2022-08-01 14:40:00,68.44,68.52,68.38,68.38,14547.0,64.4198,64.4951,64.3633,64.3633,14547.0
2022-08-01 14:45:00,68.34,68.45,68.33,68.4,7123.0,64.3257,64.4292,64.3163,64.3822,7123.0
2022-08-01 14:50:00,68.38,68.54,68.29,68.49,7289.0,64.3633,64.5139,64.2786,64.4669,7289.0
2022-08-01 14:55:00,68.5,68.88,68.49,68.77,7748.0,64.4763,64.834,64.4669,64.7304,7748.0
2022-08-01 15:00:00,68.77,68.78,68.63,68.72,8178.0,64.7304,64.7398,64.5986,64.6834,8178.0
2022-08-01 15:05:00,68.72,68.78,68.69,68.74,17269.0,64.6834,64.7398,64.6551,64.7022,17269.0
2022-08-01 15:10:00,68.73,68.93,68.72,68.9,11491.0,64.6928,64.881,64.6834,64.8528,11491.0
2022-08-01 15:15:00,68.91,68.91,68.8,68.81,7007.0,64.8622,64.8622,64.7587,64.7681,7007.0
2022-08-01 15:20:00,68.79,68.82,68.59,68.6,10324.0,64.7492,64.7775,64.561,64.5704,10324.0
2022-08-01 15:25:00,68.58,68.65,68.57,68.59,9390.0,64.5516,64.6175,64.5422,64.561,9390.0
2022-08-01 15:30:00,68.59,68.69,68.54,68.62,12242.0,64.561,64.6551,64.5139,64.5892,12242.0
2022-08-01 15:35:00,68.62,68.69,68.56,68.66,12710.0,64.5892,64.6551,64.5328,64.6269,12710.0
2022-08-01 15:40:00,68.67,68.72,68.6,68.63,16541.0,64.6363,64.6834,64.5704,64.5986,16541.0
2022-08-01 15:45:00,68.61,68.61,68.54,68.57,18943.0,64.5798,64.5798,64.5139,64.5422,18943.0
2022-08-01 15:50:00,68.59,68.63,68.3,68.34,58367.0,64.561,64.5986,64.288,64.3257,58367.0
2022-08-01 15:55:00,68.34,68.48,68.21,68.42,87622.0,64.3257,64.4575,64.2033,64.401,87622.0
2022-08-02 09:30:00,68.42,69.19,68.02,68.02,106882.0,64.401,65.1258,64.0245,64.0245,106882.0
2022-08-02 09:35:00,67.99,68.45,67.89,68.04,5444.0,63.9962,64.4292,63.9021,64.0433,5444.0
2022-08-02 09:40:00,68.06,68.06,67.6,67.85,5772.0,64.0621,64.0621,63.6291,63.8645,5772.0
2022-08-02 09:45:00,67.84,68.05,67.59,67.86,7044.0,63.8551,64.0527,63.6197,63.8739,7044.0
2022-08-02 09:50:00,67.85,67.96,67.73,67.96,11685.0,63.8645,63.968,63.7515,63.968,11685.0
2022-08-02 09:55:00,67.84,67.89,67.5,67.53,58292.0,63.8551,63.9021,63.535,63.5633,58292.0
2022-08-02 10:00:00,67.5,67.53,67.06,67.15,16124.0,63.535,63.5633,63.1209,63.2056,16124.0
2022-08-02 10:05:00,67.19,67.33,67.05,67.23,4797.0,63.2432,63.375,63.1115,63.2809,4797.0
2022-08-02 10:10:00,67.16,67.46,67.08,67.46,8402.0,63.215,63.4974,63.1397,63.4974,8402.0
2022-08-02 10:15:00,67.5,67.7,67.33,67.42,6424.0,63.535,63.7233,63.375,63.4597,6424.0
2022-08-02 10:20:00,67.46,67.46,67.27,67.3,3638.0,63.4974,63.4974,63.3185,63.3468,3638.0
2022-08-02 10:25:00,67.31,67.54,67.27,67.5,4004.0,63.3562,63.5727,63.3185,63.535,4004.0
2022-08-02 10:30:00,67.55,67.63,67.49,67.5,6437.0,63.5821,63.6574,63.5256,63.535,6437.0
2022-08-02 10:35:00,67.48,67.49,67.02,67.03,34781.0,63.5162,63.5256,63.0832,63.0926,34781.0
2022-08-02 10:40:00,67.03,67.14,66.95,66.96,78538.0,63.0926,63.1962,63.0173,63.0267,78538.0
2022-08-02 10:45:00,67.02,67.47,67.0,67.47,36860.0,63.0832,63.5068,63.0644,63.5068,36860.0
2022-08-02 10:50:00,67.58,67.75,67.52,67.71,5661.0,63.6103,63.7703,63.5538,63.7327,5661.0
2022-08-02 10:55:00,67.69,67.77,67.52,67.53,10915.0,63.7139,63.7892,63.5538,63.5633,10915.0
2022-08-02 11:00:00,67.53,67.56,67.23,67.24,3751.0,63.5633,63.5915,63.2809,63.2903,3751.0
2022-08-02 11:05:00,67.28,67.3,66.92,66.97,39072.0,63.3279,63.3468,62.9891,63.0362,39072.0
2022-08-02 11:10:00,66.97,67.28,66.94,67.06,27875.0,63.0362,63.3279,63.0079,63.1209,27875.0
2022-08-02 11:15:00,67.07,67.61,67.07,67.6,6427.0,63.1303,63.6386,63.1303,63.6291,6427.0
2022-08-02 11:20:00,67.62,67.64,67.36,67.44,13123.0,63.648,63.6668,63.4032,63.4785,13123.0
2022-08-02 11:25:00,67.49,67.61,67.38,67.6,21071.0,63.5256,63.6386,63.4221,63.6291,21071.0
2022-08-02 11:30:00,67.64,67.74,67.45,67.65,6305.0,63.6668,63.7609,63.488,63.6762,6305.0
2022-08-02 11:35:00,67.74,67.93,67.74,67.84,2203.0,63.7609,63.9398,63.7609,63.8551,2203.0
2022-08-02 11:40:00,67.87,68.01,67.8,67.8,9365.0,63.8833,64.0151,63.8174,63.8174,9365.0
2022-08-02 11:45:00,67.8,68.0,67.75,68.0,5933.0,63.8174,64.0057,63.7703,64.0057,5933.0
2022-08-02 11:50:00,68.02,68.02,67.87,67.88,13188.0,64.0245,64.0245,63.8833,63.8927,13188.0
2022-08-02 11:55:00,67.9,67.92,67.82,67.82,10510.0,63.9115,63.9304,63.8362,63.8362,10510.0
2022-08-02 12:00:00,67.82,67.98,67.82,67.94,3899.0,63.8362,63.9868,63.8362,63.9492,3899.0
2022-08-02 12:05:00,67.92,67.92,67.79,67.84,6508.0,63.9304,63.9304,63.808,63.8551,6508.0
2022-08-02 12:10:00,67.91,67.98,67.87,67.98,2123.0,63.9209,63.9868,63.8833,63.9868,2123.0
2022-08-02 12:15:00,68.15,68.18,68.14,68.18,846.0,64.1468,64.1751,64.1374,64.1751,846.0
2022-08-02 12:20:00,68.22,68.29,68.2,68.22,1648.0,64.2127,64.2786,64.1939,64.2127,1648.0
2022-08-02 12:25:00,68.26,68.28,68.18,68.2,2609.0,64.2504,64.2692,64.1751,64.1939,2609.0
2022-08-02 12:30:00,68.21,68.36,68.21,68.3,2098.0,64.2033,64.3445,64.2033,64.288,2098.0
2022-08-02 12:35:00,68.44,68.47,68.38,68.43,4626.0,64.4198,64.448,64.3633,64.4104,4626.0
2022-08-02 12:40:00,68.39,68.52,68.37,68.45,22020.0,64.3727,64.4951,64.3539,64.4292,22020.0
2022-08-02 12:45:00,68.45,68.48,68.3,68.31,5982.0,64.4292,64.4575,64.288,64.2974,5982.0
2022-08-02 12:50:00,68.34,68.44,68.27,68.42,6785.0,64.3257,64.4198,64.2598,64.401,6785.0
2022-08-02 12:55:00,68.39,68.39,68.25,68.3,1730.0,64.3727,64.3727,64.241,64.288,1730.0
2022-08-02 13:00:00,68.25,68.35,68.21,68.35,7338.0,64.241,64.3351,64.2033,64.3351,7338.0
2022-08-02 13:05:00,68.35,68.46,68.32,68.45,6232.0,64.3351,64.4386,64.3069,64.4292,6232.0
2022-08-02 13:10:00,68.44,68.44,68.3,68.36,3896.0,64.4198,64.4198,64.288,64.3445,3896.0
2022-08-02 13:15:00,68.38,68.42,68.29,68.34,3038.0,64.3633,64.401,64.2786,64.3257,3038.0
2022-08-02 13:20:00,68.32,68.34,68.22,68.23,2488.0,64.3069,64.3257,64.2127,64.2221,2488.0
2022-08-02 13:25:00,68.24,68.26,68.17,68.19,2622.0,64.2316,64.2504,64.1657,64.1845,2622.0
2022-08-02 13:30:00,68.14,68.15,67.99,68.01,7909.0,64.1374,64.1468,63.9962,64.0151,7909.0
2022-08-02 13:35:00,67.98,68.0,67.86,67.87,5168.0,63.9868,64.0057,63.8739,63.8833,5168.0
2022-08-02 13:40:00,67.85,68.05,67.83,68.05,9600.0,63.8645,64.0527,63.8456,64.0527,9600.0
2022-08-02 13:45:00,68.08,68.1,67.97,67.98,7953.0,64.081,64.0998,63.9774,63.9868,7953.0
2022-08-02 13:50:00,67.95,68.04,67.93,68.04,1792.0,63.9586,64.0433,63.9398,64.0433,1792.0
2022-08-02 13:55:00,68.06,68.13,68.01,68.05,5752.0,64.0621,64.128,64.0151,64.0527,5752.0
2022-08-02 14:00:00,68.06,68.09,67.98,67.99,1561.0,64.0621,64.0904,63.9868,63.9962,1561.0
2022-08-02 14:05:00,68.02,68.07,67.96,68.07,5645.0,64.0245,64.0715,63.968,64.0715,5645.0
2022-08-02 14:10:00,68.06,68.19,68.01,68.16,4349.0,64.0621,64.1845,64.0151,64.1563,4349.0
2022-08-02 14:15:00,68.15,68.15,67.95,67.97,1904.0,64.1468,64.1468,63.9586,63.9774,1904.0
2022-08-02 14:20:00,68.0,68.17,67.99,68.11,2067.0,64.0057,64.1657,63.9962,64.1092,2067.0
2022-08-02 14:25:00,68.13,68.14,68.08,68.08,4105.0,64.128,64.1374,64.081,64.081,4105.0
2022-08-02 14:30:00,68.09,68.16,68.09,68.16,1800.0,64.0904,64.1563,64.0904,64.1563,1800.0
2022-08-02 14:35:00,68.13,68.22,68.13,68.17,2519.0,64.128,64.2127,64.128,64.1657,2519.0
2022-08-02 14:40:00,68.19,68.35,68.19,68.35,3016.0,64.1845,64.3351,64.1845,64.3351,3016.0
2022-08-02 14:45:00,68.33,68.39,68.22,68.34,3306.0,64.3163,64.3727,64.2127,64.3257,3306.0
2022-08-02 14:50:00,68.36,68.36,68.21,68.31,2503.0,64.3445,64.3445,64.2033,64.2974,2503.0
2022-08-02 14:55:00,68.21,68.31,68.21,68.29,4893.0,64.2033,64.2974,64.2033,64.2786,4893.0
2022-08-02 15:00:00,68.29,68.32,68.2,68.23,4429.0,64.2786,64.3069,64.1939,64.2221,4429.0
2022-08-02 15:05:00,68.2,68.32,68.2,68.26,5629.0,64.1939,64.3069,64.1939,64.2504,5629.0
2022-08-02 15:10:00,68.24,68.27,68.15,68.26,4034.0,64.2316,64.2598,64.1468,64.2504,4034.0
2022-08-02 15:15:00,68.25,68.25,68.04,68.07,4066.0,64.241,64.241,64.0433,64.0715,4066.0
2022-08-02 15:20:00,68.04,68.1,68.0,68.07,8160.0,64.0433,64.0998,64.0057,64.0715,8160.0
2022-08-02 15:25:00,68.05,68.21,68.04,68.21,5115.0,64.0527,64.2033,64.0433,64.2033,5115.0
2022-08-02 15:30:00,68.2,68.22,68.15,68.2,8386.0,64.1939,64.2127,64.1468,64.1939,8386.0
2022-08-02 15:35:00,68.21,68.34,68.19,68.27,7899.0,64.2033,64.3257,64.1845,64.2598,7899.0
2022-08-02 15:40:00,68.25,68.42,68.24,68.42,8235.0,64.241,64.401,64.2316,64.401,8235.0
2022-08-02 15:45:00,68.43,68.43,68.21,68.24,17542.0,64.4104,64.4104,64.2033,64.2316,17542.0
2022-08-02 15:50:00,68.23,68.25,67.96,67.98,33269.0,64.2221,64.241,63.968,63.9868,33269.0
2022-08-02 15:55:00,67.97,68.04,67.94,67.97,49664.0,63.9774,64.0433,63.9492,63.9774,49664.0
2022-08-03 09:30:00,68.67,68.95,68.28,68.31,21392.0,64.6363,64.8998,64.2692,64.2974,21392.0
2022-08-03 09:35:00,68.31,68.68,68.16,68.56,7153.0,64.2974,64.6457,64.1563,64.5328,7153.0
2022-08-03 09:40:00,68.69,68.87,68.53,68.58,4693.0,64.6551,64.8245,64.5045,64.5516,4693.0
2022-08-03 09:45:00,68.54,69.05,68.54,69.05,3762.0,64.5139,64.994,64.5139,64.994,3762.0
2022-08-03 09:50:00,69.13,69.14,68.85,68.85,3329.0,65.0693,65.0787,64.8057,64.8057,3329.0
2022-08-03 09:55:00,68.85,68.85,68.65,68.78,3376.0,64.8057,64.8057,64.6175,64.7398,3376.0
2022-08-03 10:00:00,68.45,68.54,68.27,68.4,1952.0,64.4292,64.5139,64.2598,64.3822,1952.0
2022-08-03 10:05:00,68.44,68.47,68.33,68.39,3378.0,64.4198,64.448,64.3163,64.3727,3378.0
2022-08-03 10:10:00,68.42,68.5,68.31,68.49,8432.0,64.401,64.4763,64.2974,64.4669,8432.0
2022-08-03 10:15:00,68.53,68.55,68.14,68.19,2669.0,64.5045,64.5233,64.1374,64.1845,2669.0
2022-08-03 10:20:00,68.15,68.21,68.1,68.2,2572.0,64.1468,64.2033,64.0998,64.1939,2572.0
2022-08-03 10:25:00,68.2,68.33,68.2,68.31,5392.0,64.1939,64.3163,64.1939,64.2974,5392.0
2022-08-03 10:30:00,68.31,68.34,67.97,68.05,15030.0,64.2974,64.3257,63.9774,64.0527,15030.0
2022-08-03 10:35:00,68.03,68.03,67.61,67.71,3423.0,64.0339,64.0339,63.6386,63.7327,3423.0
2022-08-03 10:40:00,67.65,67.86,67.54,67.86,4514.0,63.6762,63.8739,63.5727,63.8739,4514.0
2022-08-03 10:45:00,67.9,67.98,67.8,67.97,4104.0,63.9115,63.9868,63.8174,63.9774,4104.0
2022-08-03 10:50:00,67.93,68.01,67.66,67.66,67790.0,63.9398,64.0151,63.6856,63.6856,67790.0
2022-08-03 10:55:00,67.63,67.76,67.59,67.59,3635.0,63.6574,63.7798,63.6197,63.6197,3635.0
2022-08-03 11:00:00,67.61,67.84,67.53,67.57,5948.0,63.6386,63.8551,63.5633,63.6009,5948.0
2022-08-03 11:05:00,67.65,67.68,67.57,67.62,5346.0,63.6762,63.7045,63.6009,63.648,5346.0
2022-08-03 11:10:00,67.6,67.75,67.59,67.65,6898.0,63.6291,63.7703,63.6197,63.6762,6898.0
2022-08-03 11:15:00,67.65,67.71,67.49,67.58,5028.0,63.6762,63.7327,63.5256,63.6103,5028.0
2022-08-03 11:20:00,67.47,67.65,67.47,67.55,6580.0,63.5068,63.6762,63.5068,63.5821,6580.0
2022-08-03 11:25:00,67.53,67.72,67.52,67.72,5047.0,63.5633,63.7421,63.5538,63.7421,5047.0
2022-08-03 11:30:00,67.67,67.78,67.6,67.73,4639.0,63.695,63.7986,63.6291,63.7515,4639.0
2022-08-03 11:35:00,67.77,67.86,67.72,67.84,4649.0,63.7892,63.8739,63.7421,63.8551,4649.0
2022-08-03 11:40:00,67.86,67.88,67.74,67.74,5478.0,63.8739,63.8927,63.7609,63.7609,5478.0
2022-08-03 11:45:00,67.72,67.9,67.68,67.87,9844.0,63.7421,63.9115,63.7045,63.8833,9844.0
2022-08-03 11:50:00,67.84,67.88,67.68,67.7,16352.0,63.8551,63.8927,63.7045,63.7233,16352.0
2022-08-03 11:55:00,67.73,67.77,67.5,67.55,3682.0,63.7515,63.7892,63.535,63.5821,3682.0
2022-08-03 12:00:00,67.5,67.5,67.38,67.43,2834.0,63.535,63.535,63.4221,63.4691,2834.0
2022-08-03 12:05:00,67.43,67.45,67.22,67.32,12475.0,63.4691,63.488,63.2715,63.3656,12475.0
2022-08-03 12:10:00,67.25,67.29,67.21,67.24,3573.0,63.2997,63.3374,63.2621,63.2903,3573.0
2022-08-03 12:15:00,67.21,67.24,67.13,67.13,6182.0,63.2621,63.2903,63.1868,63.1868,6182.0
2022-08-03 12:20:00,67.18,67.35,67.15,67.35,4084.0,63.2338,63.3938,63.2056,63.3938,4084.0
2022-08-03 12:25:00,67.34,67.49,67.25,67.37,17770.0,63.3844,63.5256,63.2997,63.4127,17770.0
2022-08-03 12:30:00,67.37,67.51,67.3,67.51,6825.0,63.4127,63.5444,63.3468,63.5444,6825.0
2022-08-03 12:35:00,67.53,67.53,67.37,67.44,5711.0,63.5633,63.5633,63.4127,63.4785,5711.0
2022-08-03 12:40:00,67.42,67.49,67.41,67.41,9363.0,63.4597,63.5256,63.4503,63.4503,9363.0
2022-08-03 12:45:00,67.42,67.53,67.41,67.49,7688.0,63.4597,63.5633,63.4503,63.5256,7688.0
2022-08-03 12:50:00,67.5,67.56,67.42,67.46,3203.0,63.535,63.5915,63.4597,63.4974,3203.0
2022-08-03 12:55:00,67.48,67.57,67.45,67.51,10037.0,63.5162,63.6009,63.488,63.5444,10037.0
2022-08-03 13:00:00,67.53,67.7,67.51,67.61,17388.0,63.5633,63.7233,63.5444,63.6386,17388.0
2022-08-03 13:05:00,67.6,67.61,67.48,67.48,5427.0,63.6291,63.6386,63.5162,63.5162,5427.0
2022-08-03 13:10:00,67.5,67.52,67.2,67.2,24362.0,63.535,63.5538,63.2526,63.2526,24362.0
2022-08-03 13:15:00,67.17,67.18,67.08,67.09,3440.0,63.2244,63.2338,63.1397,63.1491,3440.0
2022-08-03 13:20:00,67.07,67.21,67.05,67.18,5154.0,63.1303,63.2621,63.1115,63.2338,5154.0
2022-08-03 13:25:00,67.17,67.36,67.17,67.31,8788.0,63.2244,63.4032,63.2244,63.3562,8788.0
2022-08-03 13:30:00,67.33,67.36,67.28,67.28,4098.0,63.375,63.4032,63.3279,63.3279,4098.0
2022-08-03 13:35:00,67.28,67.45,67.26,67.45,58104.0,63.3279,63.488,63.3091,63.488,58104.0
2022-08-03 13:40:00,67.45,67.52,67.42,67.52,7453.0,63.488,63.5538,63.4597,63.5538,7453.0
2022-08-03 13:45:00,67.52,67.63,67.5,67.63,5448.0,63.5538,63.6574,63.535,63.6574,5448.0
2022-08-03 13:50:00,67.63,68.03,67.63,68.03,4531.0,63.6574,64.0339,63.6574,64.0339,4531.0
2022-08-03 13:55:00,68.0,68.03,67.87,67.99,7471.0,64.0057,64.0339,63.8833,63.9962,7471.0
2022-08-03 14:00:00,67.98,68.1,67.92,68.1,4917.0,63.9868,64.0998,63.9304,64.0998,4917.0
2022-08-03 14:05:00,68.12,68.18,68.09,68.18,4222.0,64.1186,64.1751,64.0904,64.1751,4222.0
2022-08-03 14:10:00,68.18,68.18,68.01,68.01,11158.0,64.1751,64.1751,64.0151,64.0151,11158.0
2022-08-03 14:15:00,68.0,68.06,67.93,68.04,5078.0,64.0057,64.0621,63.9398,64.0433,5078.0
2022-08-03 14:20:00,68.06,68.11,67.97,67.98,14091.0,64.0621,64.1092,63.9774,63.9868,14091.0
2022-08-03 14:25:00,67.99,67.99,67.76,67.83,22131.0,63.9962,63.9962,63.7798,63.8456,22131.0
2022-08-03 14:30:00,67.86,67.96,67.83,67.9,4779.0,63.8739,63.968,63.8456,63.9115,4779.0
2022-08-03 14:35:00,67.87,67.88,67.72,67.75,3227.0,63.8833,63.8927,63.7421,63.7703,3227.0
2022-08-03 14:40:00,67.75,67.75,67.64,67.74,5052.0,63.7703,63.7703,63.6668,63.7609,5052.0
2022-08-03 14:45:00,67.76,67.91,67.75,67.91,5114.0,63.7798,63.9209,63.7703,63.9209,5114.0
2022-08-03 14:50:00,67.95,68.0,67.82,67.91,5802.0,63.9586,64.0057,63.8362,63.9209,5802.0
2022-08-03 14:55:00,67.88,67.94,67.85,67.88,5768.0,63.8927,63.9492,63.8645,63.8927,5768.0
2022-08-03 15:00:00,67.9,67.96,67.86,67.96,3857.0,63.9115,63.968,63.8739,63.968,3857.0
2022-08-03 15:05:00,67.97,68.09,67.97,68.09,5838.0,63.9774,64.0904,63.9774,64.0904,5838.0
2022-08-03 15:10:00,68.04,68.04,67.97,68.04,4835.0,64.0433,64.0433,63.9774,64.0433,4835.0
2022-08-03 15:15:00,68.03,68.14,68.0,68.13,6927.0,64.0339,64.1374,64.0057,64.128,6927.0
2022-08-03 15:20:00,68.13,68.13,68.03,68.04,9918.0,64.128,64.128,64.0339,64.0433,9918.0
2022-08-03 15:25:00,68.04,68.05,67.92,68.01,6645.0,64.0433,64.0527,63.9304,64.0151,6645.0
2022-08-03 15:30:00,68.01,68.07,67.91,68.05,27246.0,64.0151,64.0715,63.9209,64.0527,27246.0
2022-08-03 15:35:00,68.05,68.05,67.72,67.76,9524.0,64.0527,64.0527,63.7421,63.7798,9524.0
2022-08-03 15:40:00,67.76,67.85,67.74,67.83,17266.0,63.7798,63.8645,63.7609,63.8456,17266.0
2022-08-03 15:45:00,67.8,67.8,67.67,67.71,33667.0,63.8174,63.8174,63.695,63.7327,33667.0
2022-08-03 15:50:00,67.72,67.88,67.71,67.86,38789.0,63.7421,63.8927,63.7327,63.8739,38789.0
2022-08-03 15:55:00,67.86,67.86,67.47,67.6,69684.0,63.8739,63.8739,63.5068,63.6291,69684.0
2022-08-04 09:30:00,66.83,67.79,66.39,66.39,34929.0,62.9044,63.808,62.4902,62.4902,34929.0
2022-08-04 09:35:00,66.72,66.72,65.58,65.76,23151.0,62.8008,62.8008,61.7278,61.8972,23151.0
2022-08-04 09:40:00,65.67,65.98,65.55,65.88,6853.0,61.8125,62.1043,61.6996,62.0102,6853.0
2022-08-04 09:45:00,65.91,66.41,65.7,66.2,5135.0,62.0384,62.5091,61.8408,62.3114,5135.0
2022-08-04 09:50:00,66.26,66.58,66.17,66.35,37026.0,62.3679,62.6691,62.2831,62.4526,37026.0
2022-08-04 09:55:00,66.41,66.55,66.07,66.07,10205.0,62.5091,62.6408,62.189,62.189,10205.0
2022-08-04 10:00:00,66.19,66.32,65.97,66.14,14687.0,62.302,62.4243,62.0949,62.2549,14687.0
2022-08-04 10:05:00,66.2,66.22,65.7,65.95,17293.0,62.3114,62.3302,61.8408,62.0761,17293.0
2022-08-04 10:10:00,66.01,66.06,65.45,65.53,11967.0,62.1325,62.1796,61.6054,61.6807,11967.0
2022-08-04 10:15:00,65.45,65.46,64.97,65.03,13498.0,61.6054,61.6149,61.1536,61.2101,13498.0
2022-08-04 10:20:00,65.03,65.12,64.82,64.84,16792.0,61.2101,61.2948,61.0124,61.0313,16792.0
2022-08-04 10:25:00,64.83,65.17,64.76,65.05,14414.0,61.0219,61.3419,60.956,61.2289,14414.0
2022-08-04 10:30:00,65.05,65.15,64.92,64.95,21158.0,61.2289,61.3231,61.1066,61.1348,21158.0
2022-08-04 10:35:00,64.91,65.16,64.83,65.01,16169.0,61.0972,61.3325,61.0219,61.1913,16169.0
2022-08-04 10:40:00,65.04,65.42,65.04,65.34,10506.0,61.2195,61.5772,61.2195,61.5019,10506.0
2022-08-04 10:45:00,65.35,65.52,65.22,65.51,14031.0,61.5113,61.6713,61.389,61.6619,14031.0
2022-08-04 10:50:00,65.51,65.65,65.41,65.65,10059.0,61.6619,61.7937,61.5678,61.7937,10059.0
2022-08-04 10:55:00,65.65,65.68,65.2,65.33,10481.0,61.7937,61.8219,61.3701,61.4925,10481.0
2022-08-04 11:00:00,65.38,65.61,65.27,65.27,6829.0,61.5396,61.756,61.436,61.436,6829.0
2022-08-04 11:05:00,65.27,65.32,65.16,65.19,6852.0,61.436,61.4831,61.3325,61.3607,6852.0
2022-08-04 11:10:00,65.12,65.12,64.87,64.9,8370.0,61.2948,61.2948,61.0595,61.0877,8370.0
2022-08-04 11:15:00,64.8,65.06,64.66,64.99,15086.0,60.9936,61.2384,60.8618,61.1725,15086.0
2022-08-04 11:20:00,65.03,65.28,65.03,65.18,7887.0,61.2101,61.4454,61.2101,61.3513,7887.0
2022-08-04 11:25:00,65.17,65.4,65.14,65.2,12968.0,61.3419,61.5584,61.3137,61.3701,12968.0
2022-08-04 11:30:00,65.17,65.59,65.14,65.53,9447.0,61.3419,61.7372,61.3137,61.6807,9447.0
2022-08-04 11:35:00,65.53,65.63,65.2,65.22,12710.0,61.6807,61.7749,61.3701,61.389,12710.0
2022-08-04 11:40:00,65.31,65.35,65.13,65.13,6551.0,61.4737,61.5113,61.3042,61.3042,6551.0
2022-08-04 11:45:00,65.14,65.25,65.07,65.07,5893.0,61.3137,61.4172,61.2478,61.2478,5893.0
2022-08-04 11:50:00,65.07,65.3,65.04,65.06,8577.0,61.2478,61.4643,61.2195,61.2384,8577.0
2022-08-04 11:55:00,65.05,65.08,64.96,65.0,8160.0,61.2289,61.2572,61.1442,61.1819,8160.0
2022-08-04 12:00:00,65.0,65.09,64.94,65.07,5975.0,61.1819,61.2666,61.1254,61.2478,5975.0
2022-08-04 12:05:00,65.06,65.1,65.0,65.05,6221.0,61.2384,61.276,61.1819,61.2289,6221.0
2022-08-04 12:10:00,65.07,65.16,65.05,65.05,5396.0,61.2478,61.3325,61.2289,61.2289,5396.0
2022-08-04 12:15:00,65.01,65.17,64.95,64.98,6817.0,61.1913,61.3419,61.1348,61.163,6817.0
2022-08-04 12:20:00,64.98,65.13,64.96,65.0,6034.0,61.163,61.3042,61.1442,61.1819,6034.0
2022-08-04 12:25:00,65.0,65.04,64.97,65.02,5762.0,61.1819,61.2195,61.1536,61.2007,5762.0
2022-08-04 12:30:00,65.1,65.17,65.06,65.17,4401.0,61.276,61.3419,61.2384,61.3419,4401.0
2022-08-04 12:35:00,65.15,65.15,65.0,65.07,5356.0,61.3231,61.3231,61.1819,61.2478,5356.0
2022-08-04 12:40:00,65.07,65.07,64.96,65.04,5477.0,61.2478,61.2478,61.1442,61.2195,5477.0
2022-08-04 12:45:00,65.04,65.04,64.91,64.94,12697.0,61.2195,61.2195,61.0972,61.1254,12697.0
2022-08-04 12:50:00,64.88,65.03,64.87,64.91,14010.0,61.0689,61.2101,61.0595,61.0972,14010.0
2022-08-04 12:55:00,64.93,64.96,64.76,64.95,12515.0,61.116,61.1442,60.956,61.1348,12515.0
2022-08-04 13:00:00,64.94,65.1,64.94,65.01,5799.0,61.1254,61.276,61.1254,61.1913,5799.0
2022-08-04 13:05:00,65.09,65.15,64.98,65.07,4432.0,61.2666,61.3231,61.163,61.2478,4432.0
2022-08-04 13:10:00,65.08,65.08,64.93,64.98,7548.0,61.2572,61.2572,61.116,61.163,7548.0
2022-08-04 13:15:00,65.05,65.11,65.01,65.06,5874.0,61.2289,61.2854,61.1913,61.2384,5874.0
2022-08-04 13:20:00,65.03,65.13,65.0,65.05,11449.0,61.2101,61.3042,61.1819,61.2289,11449.0
2022-08-04 13:25:00,65.01,65.14,65.01,65.06,6537.0,61.1913,61.3137,61.1913,61.2384,6537.0
2022-08-04 13:30:00,65.08,65.21,65.04,65.21,2510.0,61.2572,61.3795,61.2195,61.3795,2510.0
2022-08-04 13:35:00,65.18,65.26,65.18,65.22,4194.0,61.3513,61.4266,61.3513,61.389,4194.0
2022-08-04 13:40:00,65.19,65.3,65.19,65.25,4034.0,61.3607,61.4643,61.3607,61.4172,4034.0
2022-08-04 13:45:00,65.26,65.37,65.23,65.36,3987.0,61.4266,61.5301,61.3984,61.5207,3987.0
2022-08-04 13:50:00,65.37,65.37,65.22,65.3,5303.0,61.5301,61.5301,61.389,61.4643,5303.0
2022-08-04 13:55:00,65.3,65.31,65.22,65.29,3536.0,61.4643,61.4737,61.389,61.4548,3536.0
2022-08-04 14:00:00,65.29,65.34,65.24,65.32,4351.0,61.4548,61.5019,61.4078,61.4831,4351.0
2022-08-04 14:05:00,65.32,65.36,65.28,65.3,3088.0,61.4831,61.5207,61.4454,61.4643,3088.0
2022-08-04 14:10:00,65.28,65.32,65.24,65.27,4504.0,61.4454,61.4831,61.4078,61.436,4504.0
2022-08-04 14:15:00,65.25,65.3,65.2,65.26,8893.0,61.4172,61.4643,61.3701,61.4266,8893.0
2022-08-04 14:20:00,65.31,65.33,65.29,65.3,2842.0,61.4737,61.4925,61.4548,61.4643,2842.0
2022-08-04 14:25:00,65.32,65.45,65.32,65.36,10656.0,61.4831,61.6054,61.4831,61.5207,10656.0
2022-08-04 14:30:00,65.38,65.44,65.37,65.42,4148.0,61.5396,61.596,61.5301,61.5772,4148.0
2022-08-04 14:35:00,65.4,65.42,65.27,65.3,4128.0,61.5584,61.5772,61.436,61.4643,4128.0
2022-08-04 14:40:00,65.3,65.31,65.13,65.23,7051.0,61.4643,61.4737,61.3042,61.3984,7051.0
2022-08-04 14:45:00,65.27,65.27,65.17,65.17,5169.0,61.436,61.436,61.3419,61.3419,5169.0
2022-08-04 14:50:00,65.17,65.21,65.04,65.08,10392.0,61.3419,61.3795,61.2195,61.2572,10392.0
2022-08-04 14:55:00,65.08,65.08,65.02,65.03,6756.0,61.2572,61.2572,61.2007,61.2101,6756.0
2022-08-04 15:00:00,65.0,65.0,64.9,64.96,6001.0,61.1819,61.1819,61.0877,61.1442,6001.0
2022-08-04 15:05:00,64.95,64.96,64.86,64.89,5677.0,61.1348,61.1442,61.0501,61.0783,5677.0
2022-08-04 15:10:00,64.87,64.92,64.84,64.86,7492.0,61.0595,61.1066,61.0313,61.0501,7492.0
2022-08-04 15:15:00,64.84,64.92,64.81,64.86,6400.0,61.0313,61.1066,61.003,61.0501,6400.0
2022-08-04 15:20:00,64.84,64.88,64.75,64.75,10947.0,61.0313,61.0689,60.9466,60.9466,10947.0
2022-08-04 15:25:00,64.73,64.78,64.65,64.78,7833.0,60.9277,60.9748,60.8524,60.9748,7833.0
2022-08-04 15:30:00,64.76,64.78,64.5,64.5,14195.0,60.956,60.9748,60.7112,60.7112,14195.0
2022-08-04 15:35:00,64.49,64.51,64.33,64.35,10596.0,60.7018,60.7207,60.5512,60.5701,10596.0
2022-08-04 15:40:00,64.32,64.43,64.29,64.36,14960.0,60.5418,60.6454,60.5136,60.5795,14960.0
2022-08-04 15:45:00,64.36,64.36,63.98,63.99,25895.0,60.5795,60.5795,60.2218,60.2312,25895.0
2022-08-04 15:50:00,63.98,64.09,63.92,63.96,44431.0,60.2218,60.3253,60.1653,60.203,44431.0
2022-08-04 15:55:00,63.97,63.97,63.82,63.95,76954.0,60.2124,60.2124,60.0712,60.1936,76954.0
2022-08-05 09:30:00,62.73,63.4,62.55,63.4,35689.0,59.0452,59.6759,58.8758,59.6759,35689.0
2022-08-05 09:35:00,63.44,63.65,63.34,63.64,6631.0,59.7135,59.9112,59.6194,59.9018,6631.0
2022-08-05 09:40:00,63.42,63.67,63.38,63.65,9878.0,59.6947,59.93,59.657,59.9112,9878.0
2022-08-05 09:45:00,63.58,63.73,63.41,63.71,9499.0,59.8453,59.9865,59.6853,59.9676,9499.0
2022-08-05 09:50:00,63.92,64.01,63.73,63.73,7946.0,60.1653,60.25,59.9865,59.9865,7946.0
2022-08-05 09:55:00,63.84,64.07,63.79,64.07,4032.0,60.09,60.3065,60.043,60.3065,4032.0
2022-08-05 10:00:00,64.03,64.19,63.85,64.08,5674.0,60.2689,60.4195,60.0994,60.3159,5674.0
2022-08-05 10:05:00,64.01,64.08,63.8,63.92,8116.0,60.25,60.3159,60.0524,60.1653,8116.0
2022-08-05 10:10:00,63.93,64.19,63.89,64.15,4938.0,60.1747,60.4195,60.1371,60.3818,4938.0
2022-08-05 10:15:00,64.14,64.15,63.87,63.96,5502.0,60.3724,60.3818,60.1183,60.203,5502.0
2022-08-05 10:20:00,63.9,64.0,63.8,63.86,3851.0,60.1465,60.2406,60.0524,60.1088,3851.0
2022-08-05 10:25:00,63.82,64.1,63.82,64.1,7969.0,60.0712,60.3347,60.0712,60.3347,7969.0
2022-08-05 10:30:00,64.13,64.2,64.05,64.17,7012.0,60.363,60.4289,60.2877,60.4006,7012.0
2022-08-05 10:35:00,64.22,64.3,64.12,64.27,5194.0,60.4477,60.523,60.3536,60.4948,5194.0
2022-08-05 10:40:00,64.27,64.38,64.23,64.23,4384.0,60.4948,60.5983,60.4571,60.4571,4384.0
2022-08-05 10:45:00,64.26,64.37,64.19,64.23,8204.0,60.4853,60.5889,60.4195,60.4571,8204.0
2022-08-05 10:50:00,64.2,64.2,64.08,64.17,6421.0,60.4289,60.4289,60.3159,60.4006,6421.0
2022-08-05 10:55:00,64.17,64.19,63.99,64.0,4725.0,60.4006,60.4195,60.2312,60.2406,4725.0
2022-08-05 11:00:00,64.01,64.09,63.98,64.03,6210.0,60.25,60.3253,60.2218,60.2689,6210.0
2022-08-05 11:05:00,64.05,64.1,63.88,64.1,10193.0,60.2877,60.3347,60.1277,60.3347,10193.0
2022-08-05 11:10:00,64.11,64.15,63.93,64.03,7123.0,60.3442,60.3818,60.1747,60.2689,7123.0
2022-08-05 11:15:00,64.02,64.02,63.87,63.88,6353.0,60.2594,60.2594,60.1183,60.1277,6353.0
2022-08-05 11:20:00,63.88,63.91,63.68,63.72,5745.0,60.1277,60.1559,59.9394,59.9771,5745.0
2022-08-05 11:25:00,63.73,63.73,63.55,63.55,5107.0,59.9865,59.9865,59.817,59.817,5107.0
2022-08-05 11:30:00,63.53,63.83,63.53,63.66,6624.0,59.7982,60.0806,59.7982,59.9206,6624.0
2022-08-05 11:35:00,63.56,63.64,63.54,63.54,3299.0,59.8265,59.9018,59.8076,59.8076,3299.0
2022-08-05 11:40:00,63.49,63.55,63.38,63.38,6048.0,59.7606,59.817,59.657,59.657,6048.0
2022-08-05 11:45:00,63.33,63.43,63.32,63.39,6768.0,59.61,59.7041,59.6006,59.6664,6768.0
2022-08-05 11:50:00,63.36,63.55,63.29,63.52,7570.0,59.6382,59.817,59.5723,59.7888,7570.0
2022-08-05 11:55:00,63.52,63.57,63.44,63.5,6092.0,59.7888,59.8359,59.7135,59.77,6092.0
2022-08-05 12:00:00,63.5,63.69,63.46,63.69,7475.0,59.77,59.9488,59.7323,59.9488,7475.0
2022-08-05 12:05:00,63.68,63.77,63.64,63.64,5207.0,59.9394,60.0241,59.9018,59.9018,5207.0
2022-08-05 12:10:00,63.67,63.7,63.65,63.69,5278.0,59.93,59.9582,59.9112,59.9488,5278.0
2022-08-05 12:15:00,63.69,63.72,63.63,63.69,4938.0,59.9488,59.9771,59.8923,59.9488,4938.0
2022-08-05 12:20:00,63.72,63.81,63.62,63.62,4961.0,59.9771,60.0618,59.8829,59.8829,4961.0
2022-08-05 12:25:00,63.61,63.71,63.59,63.65,5931.0,59.8735,59.9676,59.8547,59.9112,5931.0
2022-08-05 12:30:00,63.69,63.74,63.65,63.74,4679.0,59.9488,59.9959,59.9112,59.9959,4679.0
2022-08-05 12:35:00,63.76,63.81,63.72,63.72,8964.0,60.0147,60.0618,59.9771,59.9771,8964.0
2022-08-05 12:40:00,63.71,63.85,63.69,63.85,4475.0,59.9676,60.0994,59.9488,60.0994,4475.0
2022-08-05 12:45:00,63.85,63.97,63.82,63.94,7394.0,60.0994,60.2124,60.0712,60.1841,7394.0
2022-08-05 12:50:00,63.93,63.96,63.9,63.94,3064.0,60.1747,60.203,60.1465,60.1841,3064.0
2022-08-05 12:55:00,63.96,63.96,63.86,63.87,4722.0,60.203,60.203,60.1088,60.1183,4722.0
2022-08-05 13:00:00,63.85,63.85,63.77,63.82,5624.0,60.0994,60.0994,60.0241,60.0712,5624.0
2022-08-05 13:05:00,63.86,63.95,63.82,63.89,3772.0,60.1088,60.1936,60.0712,60.1371,3772.0
2022-08-05 13:10:00,63.9,63.98,63.9,63.92,5071.0,60.1465,60.2218,60.1465,60.1653,5071.0
2022-08-05 13:15:00,63.94,63.96,63.86,63.87,5811.0,60.1841,60.203,60.1088,60.1183,5811.0
2022-08-05 13:20:00,63.85,63.89,63.77,63.88,4626.0,60.0994,60.1371,60.0241,60.1277,4626.0
2022-08-05 13:25:00,63.87,63.92,63.78,63.78,7062.0,60.1183,60.1653,60.0335,60.0335,7062.0
2022-08-05 13:30:00,63.8,63.81,63.7,63.75,3399.0,60.0524,60.0618,59.9582,60.0053,3399.0
2022-08-05 13:35:00,63.79,63.83,63.73,63.78,8010.0,60.043,60.0806,59.9865,60.0335,8010.0
2022-08-05 13:40:00,63.8,63.86,63.8,63.83,3685.0,60.0524,60.1088,60.0524,60.0806,3685.0
2022-08-05 13:45:00,63.81,63.81,63.74,63.75,6516.0,60.0618,60.0618,59.9959,60.0053,6516.0
2022-08-05 13:50:00,63.78,63.83,63.73,63.83,5731.0,60.0335,60.0806,59.9865,60.0806,5731.0
2022-08-05 13:55:00,63.83,63.87,63.76,63.84,7276.0,60.0806,60.1183,60.0147,60.09,7276.0
2022-08-05 14:00:00,63.84,63.87,63.78,63.8,6007.0,60.09,60.1183,60.0335,60.0524,6007.0
2022-08-05 14:05:00,63.79,63.88,63.76,63.79,6663.0,60.043,60.1277,60.0147,60.043,6663.0
2022-08-05 14:10:00,63.79,63.8,63.72,63.79,9192.0,60.043,60.0524,59.9771,60.043,9192.0
2022-08-05 14:15:00,63.79,63.85,63.79,63.82,5993.0,60.043,60.0994,60.043,60.0712,5993.0
2022-08-05 14:20:00,63.81,63.86,63.76,63.83,6016.0,60.0618,60.1088,60.0147,60.0806,6016.0
2022-08-05 14:25:00,63.86,63.87,63.66,63.66,6055.0,60.1088,60.1183,59.9206,59.9206,6055.0
2022-08-05 14:30:00,63.64,63.69,63.61,63.66,5479.0,59.9018,59.9488,59.8735,59.9206,5479.0
2022-08-05 14:35:00,63.68,63.71,63.66,63.71,8161.0,59.9394,59.9676,59.9206,59.9676,8161.0
2022-08-05 14:40:00,63.72,63.74,63.65,63.71,7360.0,59.9771,59.9959,59.9112,59.9676,7360.0
2022-08-05 14:45:00,63.71,63.72,63.64,63.65,26004.0,59.9676,59.9771,59.9018,59.9112,26004.0
2022-08-05 14:50:00,63.64,63.65,63.57,63.62,7701.0,59.9018,59.9112,59.8359,59.8829,7701.0
2022-08-05 14:55:00,63.59,63.7,63.55,63.7,5667.0,59.8547,59.9582,59.817,59.9582,5667.0
2022-08-05 15:00:00,63.69,63.79,63.69,63.79,7416.0,59.9488,60.043,59.9488,60.043,7416.0
2022-08-05 15:05:00,63.76,63.8,63.73,63.8,11672.0,60.0147,60.0524,59.9865,60.0524,11672.0
2022-08-05 15:10:00,63.83,63.89,63.82,63.83,7129.0,60.0806,60.1371,60.0712,60.0806,7129.0
2022-08-05 15:15:00,63.83,63.87,63.79,63.87,7824.0,60.0806,60.1183,60.043,60.1183,7824.0
2022-08-05 15:20:00,63.87,63.88,63.74,63.84,11454.0,60.1183,60.1277,59.9959,60.09,11454.0
2022-08-05 15:25:00,63.85,63.9,63.81,63.87,8369.0,60.0994,60.1465,60.0618,60.1183,8369.0
2022-08-05 15:30:00,63.86,63.86,63.78,63.8,11281.0,60.1088,60.1088,60.0335,60.0524,11281.0
2022-08-05 15:35:00,63.79,63.81,63.68,63.68,12567.0,60.043,60.0618,59.9394,59.9394,12567.0
2022-08-05 15:40:00,63.67,63.75,63.67,63.74,19619.0,59.93,60.0053,59.93,59.9959,19619.0
2022-08-05 15:45:00,63.76,63.77,63.67,63.72,22564.0,60.0147,60.0241,59.93,59.9771,22564.0
2022-08-05 15:50:00,63.73,63.77,63.64,63.72,30563.0,59.9865,60.0241,59.9018,59.9771,30563.0
2022-08-05 15:55:00,63.71,63.78,63.66,63.73,81356.0,59.9676,60.0335,59.9206,59.9865,81356.0
2022-08-08 09:30:00,64.0,64.42,63.93,64.3,14413.0,60.2406,60.6359,60.1747,60.523,14413.0
2022-08-08 09:35:00,64.32,64.72,64.29,64.63,8871.0,60.5418,60.9183,60.5136,60.8336,8871.0
2022-08-08 09:40:00,64.58,64.8,64.46,64.6,16339.0,60.7865,60.9936,60.6736,60.8054,16339.0
2022-08-08 09:45:00,64.54,64.74,64.36,64.37,8754.0,60.7489,60.9371,60.5795,60.5889,8754.0
2022-08-08 09:50:00,64.38,64.49,64.3,64.31,10790.0,60.5983,60.7018,60.523,60.5324,10790.0
2022-08-08 09:55:00,64.37,64.72,64.3,64.69,10767.0,60.5889,60.9183,60.523,60.8901,10767.0
2022-08-08 10:00:00,64.7,64.79,64.69,64.78,4400.0,60.8995,60.9842,60.8901,60.9748,4400.0
2022-08-08 10:05:00,64.78,64.94,64.68,64.82,5130.0,60.9748,61.1254,60.8807,61.0124,5130.0
2022-08-08 10:10:00,64.81,64.92,64.79,64.84,3039.0,61.003,61.1066,60.9842,61.0313,3039.0
2022-08-08 10:15:00,64.85,65.0,64.85,64.92,4387.0,61.0407,61.1819,61.0407,61.1066,4387.0
2022-08-08 10:20:00,64.95,64.98,64.83,64.88,5033.0,61.1348,61.163,61.0219,61.0689,5033.0
2022-08-08 10:25:00,64.87,64.87,64.67,64.71,3114.0,61.0595,61.0595,60.8713,60.9089,3114.0
2022-08-08 10:30:00,64.71,64.89,64.71,64.83,4647.0,60.9089,61.0783,60.9089,61.0219,4647.0
2022-08-08 10:35:00,64.83,64.83,64.68,64.68,2728.0,61.0219,61.0219,60.8807,60.8807,2728.0
2022-08-08 10:40:00,64.71,64.79,64.65,64.74,7696.0,60.9089,60.9842,60.8524,60.9371,7696.0
2022-08-08 10:45:00,64.7,64.82,64.69,64.74,11329.0,60.8995,61.0124,60.8901,60.9371,11329.0
2022-08-08 10:50:00,64.73,65.03,64.72,65.03,7093.0,60.9277,61.2101,60.9183,61.2101,7093.0
2022-08-08 10:55:00,65.03,65.21,65.02,65.2,6081.0,61.2101,61.3795,61.2007,61.3701,6081.0
2022-08-08 11:00:00,65.22,65.26,65.14,65.22,7979.0,61.389,61.4266,61.3137,61.389,7979.0
2022-08-08 11:05:00,65.22,65.43,65.22,65.39,11993.0,61.389,61.5866,61.389,61.549,11993.0
2022-08-08 11:10:00,65.38,65.57,65.35,65.55,10820.0,61.5396,61.7184,61.5113,61.6996,10820.0
2022-08-08 11:15:00,65.57,65.61,65.45,65.48,7201.0,61.7184,61.756,61.6054,61.6337,7201.0
2022-08-08 11:20:00,65.48,65.74,65.46,65.68,12055.0,61.6337,61.8784,61.6149,61.8219,12055.0
2022-08-08 11:25:00,65.69,65.69,65.58,65.62,8883.0,61.8313,61.8313,61.7278,61.7655,8883.0
2022-08-08 11:30:00,65.61,65.67,65.6,65.61,6418.0,61.756,61.8125,61.7466,61.756,6418.0
2022-08-08 11:35:00,65.59,65.59,65.31,65.31,5772.0,61.7372,61.7372,61.4737,61.4737,5772.0
2022-08-08 11:40:00,65.27,65.3,65.0,65.04,5755.0,61.436,61.4643,61.1819,61.2195,5755.0
2022-08-08 11:45:00,65.04,65.19,65.04,65.12,5346.0,61.2195,61.3607,61.2195,61.2948,5346.0
2022-08-08 11:50:00,65.09,65.31,65.09,65.3,5626.0,61.2666,61.4737,61.2666,61.4643,5626.0
2022-08-08 11:55:00,65.31,65.45,65.31,65.37,5010.0,61.4737,61.6054,61.4737,61.5301,5010.0
2022-08-08 12:00:00,65.38,65.61,65.36,65.6,5403.0,61.5396,61.756,61.5207,61.7466,5403.0
2022-08-08 12:05:00,65.61,65.65,65.47,65.49,4731.0,61.756,61.7937,61.6243,61.6431,4731.0
2022-08-08 12:10:00,65.48,65.52,65.42,65.47,4418.0,61.6337,61.6713,61.5772,61.6243,4418.0
2022-08-08 12:15:00,65.47,65.48,65.28,65.31,4437.0,61.6243,61.6337,61.4454,61.4737,4437.0
2022-08-08 12:20:00,65.35,65.47,65.35,65.45,2849.0,61.5113,61.6243,61.5113,61.6054,2849.0
2022-08-08 12:25:00,65.44,65.45,65.32,65.38,5140.0,61.596,61.6054,61.4831,61.5396,5140.0
2022-08-08 12:30:00,65.38,65.51,65.37,65.51,11899.0,61.5396,61.6619,61.5301,61.6619,11899.0
2022-08-08 12:35:00,65.51,65.53,65.27,65.28,7219.0,61.6619,61.6807,61.436,61.4454,7219.0
2022-08-08 12:40:00,65.25,65.33,65.25,65.33,2822.0,61.4172,61.4925,61.4172,61.4925,2822.0
2022-08-08 12:45:00,65.3,65.36,65.26,65.36,6120.0,61.4643,61.5207,61.4266,61.5207,6120.0
2022-08-08 12:50:00,65.34,65.39,65.29,65.34,7818.0,61.5019,61.549,61.4548,61.5019,7818.0
2022-08-08 12:55:00,65.38,65.4,65.3,65.35,2200.0,61.5396,61.5584,61.4643,61.5113,2200.0
2022-08-08 13:00:00,65.33,65.36,65.24,65.24,2392.0,61.4925,61.5207,61.4078,61.4078,2392.0
2022-08-08 13:05:00,65.22,65.3,65.21,65.27,2452.0,61.389,61.4643,61.3795,61.436,2452.0
2022-08-08 13:10:00,65.26,65.44,65.26,65.44,2789.0,61.4266,61.596,61.4266,61.596,2789.0
2022-08-08 13:15:00,65.44,65.44,65.36,65.4,4099.0,61.596,61.596,61.5207,61.5584,4099.0
2022-08-08 13:20:00,65.4,65.4,65.15,65.19,3403.0,61.5584,61.5584,61.3231,61.3607,3403.0
2022-08-08 13:25:00,65.21,65.23,65.07,65.07,4006.0,61.3795,61.3984,61.2478,61.2478,4006.0
2022-08-08 13:30:00,65.04,65.15,65.03,65.15,4050.0,61.2195,61.3231,61.2101,61.3231,4050.0
2022-08-08 13:35:00,65.15,65.21,65.14,65.18,3764.0,61.3231,61.3795,61.3137,61.3513,3764.0
2022-08-08 13:40:00,65.2,65.23,65.07,65.1,5236.0,61.3701,61.3984,61.2478,61.276,5236.0
2022-08-08 13:45:00,65.1,65.11,65.02,65.05,2273.0,61.276,61.2854,61.2007,61.2289,2273.0
2022-08-08 13:50:00,65.06,65.15,65.03,65.12,3210.0,61.2384,61.3231,61.2101,61.2948,3210.0
2022-08-08 13:55:00,65.15,65.22,65.13,65.2,4508.0,61.3231,61.389,61.3042,61.3701,4508.0
2022-08-08 14:00:00,65.23,65.24,65.05,65.05,5644.0,61.3984,61.4078,61.2289,61.2289,5644.0
2022-08-08 14:05:00,65.02,65.48,65.02,65.48,22917.0,61.2007,61.6337,61.2007,61.6337,22917.0
2022-08-08 14:10:00,65.51,65.51,65.45,65.45,5033.0,61.6619,61.6619,61.6054,61.6054,5033.0
2022-08-08 14:15:00,65.47,65.5,65.41,65.48,3664.0,61.6243,61.6525,61.5678,61.6337,3664.0
2022-08-08 14:20:00,65.45,65.55,65.44,65.55,5199.0,61.6054,61.6996,61.596,61.6996,5199.0
2022-08-08 14:25:00,65.54,65.54,65.42,65.48,6782.0,61.6902,61.6902,61.5772,61.6337,6782.0
2022-08-08 14:30:00,65.52,65.54,65.46,65.47,9031.0,61.6713,61.6902,61.6149,61.6243,9031.0
2022-08-08 14:35:00,65.45,65.45,65.3,65.31,6709.0,61.6054,61.6054,61.4643,61.4737,6709.0
2022-08-08 14:40:00,65.27,65.32,65.22,65.27,4866.0,61.436,61.4831,61.389,61.436,4866.0
2022-08-08 14:45:00,65.25,65.25,65.13,65.15,4561.0,61.4172,61.4172,61.3042,61.3231,4561.0
2022-08-08 14:50:00,65.12,65.12,64.93,64.95,4102.0,61.2948,61.2948,61.116,61.1348,4102.0
2022-08-08 14:55:00,64.95,65.15,64.93,65.14,9923.0,61.1348,61.3231,61.116,61.3137,9923.0
2022-08-08 15:00:00,65.14,65.23,65.08,65.23,8189.0,61.3137,61.3984,61.2572,61.3984,8189.0
2022-08-08 15:05:00,65.25,65.38,65.23,65.38,7680.0,61.4172,61.5396,61.3984,61.5396,7680.0
2022-08-08 15:10:00,65.38,65.38,65.32,65.36,6377.0,61.5396,61.5396,61.4831,61.5207,6377.0
2022-08-08 15:15:00,65.36,65.36,65.26,65.33,10232.0,61.5207,61.5207,61.4266,61.4925,10232.0
2022-08-08 15:20:00,65.33,65.36,65.28,65.33,7390.0,61.4925,61.5207,61.4454,61.4925,7390.0
2022-08-08 15:25:00,65.32,65.32,65.23,65.26,6831.0,61.4831,61.4831,61.3984,61.4266,6831.0
2022-08-08 15:30:00,65.25,65.25,65.12,65.16,11554.0,61.4172,61.4172,61.2948,61.3325,11554.0
2022-08-08 15:35:00,65.16,65.23,65.1,65.15,13284.0,61.3325,61.3984,61.276,61.3231,13284.0
2022-08-08 15:40:00,65.16,65.25,65.14,65.23,20078.0,61.3325,61.4172,61.3137,61.3984,20078.0
2022-08-08 15:45:00,65.23,65.29,65.12,65.13,26993.0,61.3984,61.4548,61.2948,61.3042,26993.0
2022-08-08 15:50:00,65.13,65.18,64.96,64.98,41630.0,61.3042,61.3513,61.1442,61.163,41630.0
2022-08-08 15:55:00,64.98,65.11,64.95,65.04,85096.0,61.163,61.2854,61.1348,61.2195,85096.0
2022-08-09 09:30:00,65.6,66.11,65.34,66.05,38165.0,61.7466,62.2267,61.5019,62.1702,38165.0
2022-08-09 09:35:00,66.18,66.18,65.88,65.91,8971.0,62.2926,62.2926,62.0102,62.0384,8971.0
2022-08-09 09:40:00,65.99,66.15,65.91,66.0,7502.0,62.1137,62.2643,62.0384,62.1231,7502.0
2022-08-09 09:45:00,66.02,66.07,65.63,65.73,31744.0,62.142,62.189,61.7749,61.869,31744.0
2022-08-09 09:50:00,65.79,65.96,65.69,65.81,6881.0,61.9255,62.0855,61.8313,61.9443,6881.0
2022-08-09 09:55:00,65.9,66.25,65.87,66.14,21670.0,62.029,62.3584,62.0008,62.2549,21670.0
2022-08-09 10:00:00,66.13,66.13,65.92,66.05,8108.0,62.2455,62.2455,62.0478,62.1702,8108.0
2022-08-09 10:05:00,65.99,66.12,65.93,66.11,11882.0,62.1137,62.2361,62.0572,62.2267,11882.0
2022-08-09 10:10:00,66.11,66.44,66.11,66.44,9055.0,62.2267,62.5373,62.2267,62.5373,9055.0
2022-08-09 10:15:00,66.43,66.7,66.35,66.7,11194.0,62.5279,62.782,62.4526,62.782,11194.0
2022-08-09 10:20:00,66.67,66.77,66.52,66.53,29097.0,62.7538,62.8479,62.6126,62.622,29097.0
2022-08-09 10:25:00,66.53,66.84,66.52,66.8,7319.0,62.622,62.9138,62.6126,62.8761,7319.0
2022-08-09 10:30:00,66.87,66.87,66.69,66.81,12749.0,62.942,62.942,62.7726,62.8856,12749.0
2022-08-09 10:35:00,66.78,66.78,66.53,66.67,21271.0,62.8573,62.8573,62.622,62.7538,21271.0
2022-08-09 10:40:00,66.69,66.82,66.6,66.79,7100.0,62.7726,62.895,62.6879,62.8667,7100.0
2022-08-09 10:45:00,66.78,66.84,66.74,66.81,6492.0,62.8573,62.9138,62.8197,62.8856,6492.0
2022-08-09 10:50:00,66.85,66.85,66.65,66.71,12572.0,62.9232,62.9232,62.735,62.7914,12572.0
2022-08-09 10:55:00,66.7,66.83,66.69,66.72,11615.0,62.782,62.9044,62.7726,62.8008,11615.0
2022-08-09 11:00:00,66.7,66.73,66.4,66.49,26667.0,62.782,62.8103,62.4996,62.5844,26667.0
2022-08-09 11:05:00,66.51,66.69,66.4,66.64,12799.0,62.6032,62.7726,62.4996,62.7255,12799.0
2022-08-09 11:10:00,66.61,66.85,66.61,66.84,13982.0,62.6973,62.9232,62.6973,62.9138,13982.0
2022-08-09 11:15:00,66.89,67.04,66.86,66.94,14163.0,62.9609,63.102,62.9326,63.0079,14163.0
2022-08-09 11:20:00,66.95,66.95,66.75,66.75,7660.0,63.0173,63.0173,62.8291,62.8291,7660.0
2022-08-09 11:25:00,66.72,66.75,66.63,66.67,10914.0,62.8008,62.8291,62.7161,62.7538,10914.0
2022-08-09 11:30:00,66.7,66.7,66.46,66.53,21497.0,62.782,62.782,62.5561,62.622,21497.0
2022-08-09 11:35:00,66.56,66.69,66.53,66.66,7120.0,62.6502,62.7726,62.622,62.7444,7120.0
2022-08-09 11:40:00,66.65,66.73,66.64,66.64,6855.0,62.735,62.8103,62.7255,62.7255,6855.0
2022-08-09 11:45:00,66.61,66.67,66.56,66.61,4111.0,62.6973,62.7538,62.6502,62.6973,4111.0
2022-08-09 11:50:00,66.59,66.64,66.5,66.62,9642.0,62.6785,62.7255,62.5938,62.7067,9642.0
2022-08-09 11:55:00,66.62,66.68,66.58,66.65,4280.0,62.7067,62.7632,62.6691,62.735,4280.0
2022-08-09 12:00:00,66.64,66.64,66.49,66.49,8074.0,62.7255,62.7255,62.5844,62.5844,8074.0
2022-08-09 12:05:00,66.5,66.64,66.47,66.53,12659.0,62.5938,62.7255,62.5655,62.622,12659.0
2022-08-09 12:10:00,66.49,66.54,66.38,66.54,14703.0,62.5844,62.6314,62.4808,62.6314,14703.0
2022-08-09 12:15:00,66.54,66.73,66.54,66.71,5956.0,62.6314,62.8103,62.6314,62.7914,5956.0
2022-08-09 12:20:00,66.68,66.81,66.66,66.79,4523.0,62.7632,62.8856,62.7444,62.8667,4523.0
2022-08-09 12:25:00,66.75,66.85,66.73,66.74,11681.0,62.8291,62.9232,62.8103,62.8197,11681.0
2022-08-09 12:30:00,66.78,66.79,66.68,66.7,8601.0,62.8573,62.8667,62.7632,62.782,8601.0
2022-08-09 12:35:00,66.63,66.75,66.62,66.73,5519.0,62.7161,62.8291,62.7067,62.8103,5519.0
2022-08-09 12:40:00,66.74,66.81,66.69,66.76,6520.0,62.8197,62.8856,62.7726,62.8385,6520.0
2022-08-09 12:45:00,66.77,66.77,66.67,66.69,4493.0,62.8479,62.8479,62.7538,62.7726,4493.0
2022-08-09 12:50:00,66.67,66.69,66.5,66.55,9120.0,62.7538,62.7726,62.5938,62.6408,9120.0
2022-08-09 12:55:00,66.58,66.67,66.55,66.63,3764.0,62.6691,62.7538,62.6408,62.7161,3764.0
2022-08-09 13:00:00,66.63,66.7,66.61,66.7,5280.0,62.7161,62.782,62.6973,62.782,5280.0
2022-08-09 13:05:00,66.7,66.7,66.63,66.69,4719.0,62.782,62.782,62.7161,62.7726,4719.0
2022-08-09 13:10:00,66.68,66.75,66.61,66.75,9120.0,62.7632,62.8291,62.6973,62.8291,9120.0
2022-08-09 13:15:00,66.72,66.8,66.71,66.76,6675.0,62.8008,62.8761,62.7914,62.8385,6675.0
2022-08-09 13:20:00,66.77,66.77,66.69,66.76,6148.0,62.8479,62.8479,62.7726,62.8385,6148.0
2022-08-09 13:25:00,66.76,66.88,66.75,66.86,6574.0,62.8385,62.9514,62.8291,62.9326,6574.0
2022-08-09 13:30:00,66.83,66.89,66.81,66.81,7649.0,62.9044,62.9609,62.8856,62.8856,7649.0
2022-08-09 13:35:00,66.85,66.87,66.77,66.85,8433.0,62.9232,62.942,62.8479,62.9232,8433.0
2022-08-09 13:40:00,66.85,66.94,66.82,66.94,12664.0,62.9232,63.0079,62.895,63.0079,12664.0
2022-08-09 13:45:00,66.94,67.01,66.87,67.0,7360.0,63.0079,63.0738,62.942,63.0644,7360.0
2022-08-09 13:50:00,67.02,67.05,66.95,67.05,7996.0,63.0832,63.1115,63.0173,63.1115,7996.0
2022-08-09 13:55:00,67.03,67.09,66.97,67.09,13896.0,63.0926,63.1491,63.0362,63.1491,13896.0
2022-08-09 14:00:00,67.07,67.17,67.01,67.1,22472.0,63.1303,63.2244,63.0738,63.1585,22472.0
2022-08-09 14:05:00,67.1,67.28,67.1,67.26,7121.0,63.1585,63.3279,63.1585,63.3091,7121.0
2022-08-09 14:10:00,67.25,67.26,67.11,67.19,12163.0,63.2997,63.3091,63.1679,63.2432,12163.0
2022-08-09 14:15:00,67.21,67.22,67.11,67.15,10563.0,63.2621,63.2715,63.1679,63.2056,10563.0
2022-08-09 14:20:00,67.13,67.13,66.98,66.98,8013.0,63.1868,63.1868,63.0456,63.0456,8013.0
2022-08-09 14:25:00,66.98,67.0,66.86,66.89,5871.0,63.0456,63.0644,62.9326,62.9609,5871.0
2022-08-09 14:30:00,66.88,66.91,66.86,66.88,9578.0,62.9514,62.9797,62.9326,62.9514,9578.0
2022-08-09 14:35:00,66.89,66.89,66.66,66.74,8316.0,62.9609,62.9609,62.7444,62.8197,8316.0
2022-08-09 14:40:00,66.74,66.78,66.69,66.75,9344.0,62.8197,62.8573,62.7726,62.8291,9344.0
2022-08-09 14:45:00,66.77,66.8,66.68,66.7,8289.0,62.8479,62.8761,62.7632,62.782,8289.0
2022-08-09 14:50:00,66.7,66.78,66.7,66.72,11350.0,62.782,62.8573,62.782,62.8008,11350.0
2022-08-09 14:55:00,66.72,66.75,66.68,66.68,11439.0,62.8008,62.8291,62.7632,62.7632,11439.0
2022-08-09 15:00:00,66.69,66.78,66.68,66.76,17262.0,62.7726,62.8573,62.7632,62.8385,17262.0
2022-08-09 15:05:00,66.76,66.81,66.68,66.77,9899.0,62.8385,62.8856,62.7632,62.8479,9899.0
2022-08-09 15:10:00,66.77,66.83,66.75,66.76,12652.0,62.8479,62.9044,62.8291,62.8385,12652.0
2022-08-09 15:15:00,66.76,66.94,66.76,66.93,5505.0,62.8385,63.0079,62.8385,62.9985,5505.0
2022-08-09 15:20:00,66.94,67.06,66.94,67.06,10402.0,63.0079,63.1209,63.0079,63.1209,10402.0
2022-08-09 15:25:00,67.05,67.09,67.0,67.01,11795.0,63.1115,63.1491,63.0644,63.0738,11795.0
2022-08-09 15:30:00,67.01,67.03,66.98,67.02,9816.0,63.0738,63.0926,63.0456,63.0832,9816.0
2022-08-09 15:35:00,67.01,67.02,66.87,66.89,9759.0,63.0738,63.0832,62.942,62.9609,9759.0
2022-08-09 15:40:00,66.89,66.92,66.82,66.82,9551.0,62.9609,62.9891,62.895,62.895,9551.0
2022-08-09 15:45:00,66.81,66.86,66.77,66.84,20188.0,62.8856,62.9326,62.8479,62.9138,20188.0
2022-08-09 15:50:00,66.85,66.99,66.85,66.92,41454.0,62.9232,63.055,62.9232,62.9891,41454.0
2022-08-09 15:55:00,66.91,67.07,66.86,67.05,85348.0,62.9797,63.1303,62.9326,63.1115,85348.0
2022-08-10 09:30:00,67.39,67.46,66.79,67.28,14948.0,63.4315,63.4974,62.8667,63.3279,14948.0
2022-08-10 09:35:00,67.3,67.87,67.3,67.82,1750.0,63.3468,63.8833,63.3468,63.8362,1750.0
2022-08-10 09:40:00,67.59,67.6,67.36,67.59,14290.0,63.6197,63.6291,63.4032,63.6197,14290.0
2022-08-10 09:45:00,67.48,67.62,67.36,67.48,9639.0,63.5162,63.648,63.4032,63.5162,9639.0
2022-08-10 09:50:00,67.56,67.57,67.16,67.25,8168.0,63.5915,63.6009,63.215,63.2997,8168.0
2022-08-10 09:55:00,67.32,67.32,66.93,67.08,10337.0,63.3656,63.3656,62.9985,63.1397,10337.0
2022-08-10 10:00:00,66.97,67.09,66.88,67.08,10994.0,63.0362,63.1491,62.9514,63.1397,10994.0
2022-08-10 10:05:00,67.05,67.19,66.99,66.99,6446.0,63.1115,63.2432,63.055,63.055,6446.0
2022-08-10 10:10:00,66.98,67.11,66.67,66.67,18624.0,63.0456,63.1679,62.7538,62.7538,18624.0
2022-08-10 10:15:00,66.59,66.85,66.52,66.65,29217.0,62.6785,62.9232,62.6126,62.735,29217.0
2022-08-10 10:20:00,66.64,66.8,66.54,66.8,3731.0,62.7255,62.8761,62.6314,62.8761,3731.0
2022-08-10 10:25:00,66.79,66.94,66.77,66.94,2422.0,62.8667,63.0079,62.8479,63.0079,2422.0
2022-08-10 10:30:00,66.86,67.48,66.85,67.37,10050.0,62.9326,63.5162,62.9232,63.4127,10050.0
2022-08-10 10:35:00,67.41,67.45,67.22,67.34,6334.0,63.4503,63.488,63.2715,63.3844,6334.0
2022-08-10 10:40:00,67.26,67.27,67.19,67.26,2400.0,63.3091,63.3185,63.2432,63.3091,2400.0
2022-08-10 10:45:00,67.28,67.41,67.22,67.29,5607.0,63.3279,63.4503,63.2715,63.3374,5607.0
2022-08-10 10:50:00,67.29,67.38,67.25,67.37,3785.0,63.3374,63.4221,63.2997,63.4127,3785.0
2022-08-10 10:55:00,67.42,67.45,67.33,67.35,15249.0,63.4597,63.488,63.375,63.3938,15249.0
2022-08-10 11:00:00,67.39,67.53,67.39,67.49,5413.0,63.4315,63.5633,63.4315,63.5256,5413.0
2022-08-10 11:05:00,67.52,67.52,67.34,67.41,10068.0,63.5538,63.5538,63.3844,63.4503,10068.0
2022-08-10 11:10:00,67.45,67.48,67.28,67.37,3991.0,63.488,63.5162,63.3279,63.4127,3991.0
2022-08-10 11:15:00,67.4,67.45,67.29,67.45,7766.0,63.4409,63.488,63.3374,63.488,7766.0
2022-08-10 11:20:00,67.49,67.65,67.49,67.65,8682.0,63.5256,63.6762,63.5256,63.6762,8682.0
2022-08-10 11:25:00,67.72,67.73,67.63,67.63,9085.0,63.7421,63.7515,63.6574,63.6574,9085.0
2022-08-10 11:30:00,67.66,67.75,67.63,67.71,7417.0,63.6856,63.7703,63.6574,63.7327,7417.0
2022-08-10 11:35:00,67.68,67.69,67.48,67.48,10285.0,63.7045,63.7139,63.5162,63.5162,10285.0
2022-08-10 11:40:00,67.48,67.55,67.48,67.52,5742.0,63.5162,63.5821,63.5162,63.5538,5742.0
2022-08-10 11:45:00,67.53,67.57,67.5,67.51,6709.0,63.5633,63.6009,63.535,63.5444,6709.0
2022-08-10 11:50:00,67.48,67.56,67.44,67.56,5751.0,63.5162,63.5915,63.4785,63.5915,5751.0
2022-08-10 11:55:00,67.58,67.67,67.58,67.62,6243.0,63.6103,63.695,63.6103,63.648,6243.0
2022-08-10 12:00:00,67.64,67.68,67.57,67.67,5020.0,63.6668,63.7045,63.6009,63.695,5020.0
2022-08-10 12:05:00,67.68,67.73,67.61,67.69,15274.0,63.7045,63.7515,63.6386,63.7139,15274.0
2022-08-10 12:10:00,67.68,67.8,67.6,67.67,8889.0,63.7045,63.8174,63.6291,63.695,8889.0
2022-08-10 12:15:00,67.65,67.68,67.57,67.57,14457.0,63.6762,63.7045,63.6009,63.6009,14457.0
2022-08-10 12:20:00,67.6,67.63,67.53,67.61,5201.0,63.6291,63.6574,63.5633,63.6386,5201.0
2022-08-10 12:25:00,67.63,67.63,67.49,67.6,5159.0,63.6574,63.6574,63.5256,63.6291,5159.0
2022-08-10 12:30:00,67.61,67.7,67.61,67.66,2480.0,63.6386,63.7233,63.6386,63.6856,2480.0
2022-08-10 12:35:00,67.68,67.69,67.53,67.62,7335.0,63.7045,63.7139,63.5633,63.648,7335.0
2022-08-10 12:40:00,67.59,67.63,67.55,67.63,4003.0,63.6197,63.6574,63.5821,63.6574,4003.0
2022-08-10 12:45:00,67.63,67.63,67.52,67.56,6903.0,63.6574,63.6574,63.5538,63.5915,6903.0
2022-08-10 12:50:00,67.58,67.62,67.55,67.6,4596.0,63.6103,63.648,63.5821,63.6291,4596.0
2022-08-10 12:55:00,67.59,67.69,67.56,67.69,8157.0,63.6197,63.7139,63.5915,63.7139,8157.0
2022-08-10 13:00:00,67.71,67.8,67.69,67.78,5941.0,63.7327,63.8174,63.7139,63.7986,5941.0
2022-08-10 13:05:00,67.78,67.85,67.76,67.85,8118.0,63.7986,63.8645,63.7798,63.8645,8118.0
2022-08-10 13:10:00,67.83,67.91,67.79,67.81,8204.0,63.8456,63.9209,63.808,63.8268,8204.0
2022-08-10 13:15:00,67.79,67.84,67.76,67.81,5288.0,63.808,63.8551,63.7798,63.8268,5288.0
2022-08-10 13:20:00,67.84,67.86,67.74,67.81,9860.0,63.8551,63.8739,63.7609,63.8268,9860.0
2022-08-10 13:25:00,67.81,67.82,67.71,67.71,4927.0,63.8268,63.8362,63.7327,63.7327,4927.0
2022-08-10 13:30:00,67.69,67.82,67.68,67.81,8995.0,63.7139,63.8362,63.7045,63.8268,8995.0
2022-08-10 13:35:00,67.8,67.82,67.76,67.8,5574.0,63.8174,63.8362,63.7798,63.8174,5574.0
2022-08-10 13:40:00,67.8,67.85,67.78,67.83,11233.0,63.8174,63.8645,63.7986,63.8456,11233.0
2022-08-10 13:45:00,67.85,67.91,67.83,67.88,9385.0,63.8645,63.9209,63.8456,63.8927,9385.0
2022-08-10 13:50:00,67.86,67.88,67.79,67.81,8641.0,63.8739,63.8927,63.808,63.8268,8641.0
2022-08-10 13:55:00,67.84,67.87,67.77,67.84,6480.0,63.8551,63.8833,63.7892,63.8551,6480.0
2022-08-10 14:00:00,67.87,67.88,67.78,67.79,5764.0,63.8833,63.8927,63.7986,63.808,5764.0
2022-08-10 14:05:00,67.81,67.88,67.7,67.73,15999.0,63.8268,63.8927,63.7233,63.7515,15999.0
2022-08-10 14:10:00,67.72,67.75,67.58,67.6,5334.0,63.7421,63.7703,63.6103,63.6291,5334.0
2022-08-10 14:15:00,67.56,67.56,67.38,67.39,5459.0,63.5915,63.5915,63.4221,63.4315,5459.0
2022-08-10 14:20:00,67.39,67.45,67.3,67.35,7154.0,63.4315,63.488,63.3468,63.3938,7154.0
2022-08-10 14:25:00,67.34,67.37,67.26,67.27,2346.0,63.3844,63.4127,63.3091,63.3185,2346.0
2022-08-10 14:30:00,67.25,67.35,67.24,67.28,8401.0,63.2997,63.3938,63.2903,63.3279,8401.0
2022-08-10 14:35:00,67.27,67.27,67.2,67.2,1751.0,63.3185,63.3185,63.2526,63.2526,1751.0
2022-08-10 14:40:00,67.17,67.23,67.1,67.11,4944.0,63.2244,63.2809,63.1585,63.1679,4944.0
2022-08-10 14:45:00,67.09,67.11,66.99,67.01,8651.0,63.1491,63.1679,63.055,63.0738,8651.0
2022-08-10 14:50:00,66.98,67.08,66.98,67.07,3304.0,63.0456,63.1397,63.0456,63.1303,3304.0
2022-08-10 14:55:00,67.06,67.12,67.04,67.11,7286.0,63.1209,63.1773,63.102,63.1679,7286.0
2022-08-10 15:00:00,67.1,67.29,67.1,67.23,7873.0,63.1585,63.3374,63.1585,63.2809,7873.0
2022-08-10 15:05:00,67.23,67.31,67.21,67.31,3162.0,63.2809,63.3562,63.2621,63.3562,3162.0
2022-08-10 15:10:00,67.27,67.3,67.22,67.29,5200.0,63.3185,63.3468,63.2715,63.3374,5200.0
2022-08-10 15:15:00,67.27,67.35,67.24,67.33,8866.0,63.3185,63.3938,63.2903,63.375,8866.0
2022-08-10 15:20:00,67.32,67.4,67.32,67.32,8674.0,63.3656,63.4409,63.3656,63.3656,8674.0
2022-08-10 15:25:00,67.32,67.42,67.31,67.42,5249.0,63.3656,63.4597,63.3562,63.4597,5249.0
2022-08-10 15:30:00,67.42,67.54,67.39,67.48,7961.0,63.4597,63.5727,63.4315,63.5162,7961.0
2022-08-10 15:35:00,67.48,67.58,67.48,67.58,9688.0,63.5162,63.6103,63.5162,63.6103,9688.0
2022-08-10 15:40:00,67.56,67.64,67.53,67.59,18533.0,63.5915,63.6668,63.5633,63.6197,18533.0
2022-08-10 15:45:00,67.59,67.66,67.56,67.6,9979.0,63.6197,63.6856,63.5915,63.6291,9979.0
2022-08-10 15:50:00,67.59,67.6,67.43,67.53,28265.0,63.6197,63.6291,63.4691,63.5633,28265.0
2022-08-10 15:55:00,67.54,67.63,67.5,67.57,49675.0,63.5727,63.6574,63.535,63.6009,49675.0
2022-08-11 09:30:00,68.68,69.55,68.68,69.02,13491.0,64.6457,65.4646,64.6457,64.9657,13491.0
2022-08-11 09:35:00,69.12,69.4,69.12,69.3,2712.0,65.0599,65.3234,65.0599,65.2293,2712.0
2022-08-11 09:40:00,69.15,69.23,69.07,69.17,10233.0,65.0881,65.1634,65.0128,65.1069,10233.0
2022-08-11 09:45:00,69.16,69.26,69.07,69.15,4058.0,65.0975,65.1916,65.0128,65.0881,4058.0
2022-08-11 09:50:00,69.18,69.24,68.88,69.08,8658.0,65.1163,65.1728,64.834,65.0222,8658.0
2022-08-11 09:55:00,69.06,69.1,68.86,68.86,7313.0,65.0034,65.041,64.8151,64.8151,7313.0
2022-08-11 10:00:00,68.82,68.86,68.46,68.64,13308.0,64.7775,64.8151,64.4386,64.6081,13308.0
2022-08-11 10:05:00,68.64,68.64,68.37,68.47,30284.0,64.6081,64.6081,64.3539,64.448,30284.0
2022-08-11 10:10:00,68.46,68.54,68.32,68.45,19264.0,64.4386,64.5139,64.3069,64.4292,19264.0
2022-08-11 10:15:00,68.41,68.8,68.41,68.79,17972.0,64.3916,64.7587,64.3916,64.7492,17972.0
2022-08-11 10:20:00,68.82,68.83,68.52,68.56,15779.0,64.7775,64.7869,64.4951,64.5328,15779.0
2022-08-11 10:25:00,68.56,68.71,68.45,68.46,10858.0,64.5328,64.6739,64.4292,64.4386,10858.0
2022-08-11 10:30:00,68.42,68.69,68.42,68.69,9451.0,64.401,64.6551,64.401,64.6551,9451.0
2022-08-11 10:35:00,68.69,68.91,68.69,68.74,14484.0,64.6551,64.8622,64.6551,64.7022,14484.0
2022-08-11 10:40:00,68.72,68.72,68.47,68.66,14893.0,64.6834,64.6834,64.448,64.6269,14893.0
2022-08-11 10:45:00,68.67,68.76,68.59,68.75,10193.0,64.6363,64.721,64.561,64.7116,10193.0
2022-08-11 10:50:00,68.78,68.99,68.75,68.84,15085.0,64.7398,64.9375,64.7116,64.7963,15085.0
2022-08-11 10:55:00,68.87,68.95,68.71,68.87,17648.0,64.8245,64.8998,64.6739,64.8245,17648.0
2022-08-11 11:00:00,68.89,69.03,68.88,69.01,4276.0,64.8434,64.9752,64.834,64.9563,4276.0
2022-08-11 11:05:00,69.04,69.13,68.88,68.9,26703.0,64.9846,65.0693,64.834,64.8528,26703.0
2022-08-11 11:10:00,68.89,68.95,68.83,68.94,10126.0,64.8434,64.8998,64.7869,64.8904,10126.0
2022-08-11 11:15:00,68.96,69.09,68.87,68.92,36571.0,64.9093,65.0316,64.8245,64.8716,36571.0
2022-08-11 11:20:00,68.94,69.2,68.93,69.2,9016.0,64.8904,65.1352,64.881,65.1352,9016.0
2022-08-11 11:25:00,69.17,69.22,69.04,69.22,44112.0,65.1069,65.154,64.9846,65.154,44112.0
2022-08-11 11:30:00,69.19,69.23,69.11,69.12,15479.0,65.1258,65.1634,65.0505,65.0599,15479.0
2022-08-11 11:35:00,69.11,69.11,69.0,69.09,5122.0,65.0505,65.0505,64.9469,65.0316,5122.0
2022-08-11 11:40:00,69.08,69.2,69.07,69.2,2857.0,65.0222,65.1352,65.0128,65.1352,2857.0
2022-08-11 11:45:00,69.2,69.25,69.16,69.25,7441.0,65.1352,65.1822,65.0975,65.1822,7441.0
2022-08-11 11:50:00,69.22,69.42,69.22,69.36,4880.0,65.154,65.3422,65.154,65.2858,4880.0
2022-08-11 11:55:00,69.37,69.47,69.35,69.45,3256.0,65.2952,65.3893,65.2764,65.3705,3256.0
2022-08-11 12:00:00,69.49,69.6,69.49,69.59,4571.0,65.4081,65.5117,65.4081,65.5023,4571.0
2022-08-11 12:05:00,69.63,69.64,69.54,69.56,10911.0,65.5399,65.5493,65.4552,65.474,10911.0
2022-08-11 12:10:00,69.56,69.63,69.46,69.63,6461.0,65.474,65.5399,65.3799,65.5399,6461.0
2022-08-11 12:15:00,69.7,69.89,69.62,69.88,6190.0,65.6058,65.7846,65.5305,65.7752,6190.0
2022-08-11 12:20:00,69.89,69.89,69.78,69.78,9225.0,65.7846,65.7846,65.6811,65.6811,9225.0
2022-08-11 12:25:00,69.78,69.93,69.78,69.92,6015.0,65.6811,65.8223,65.6811,65.8129,6015.0
2022-08-11 12:30:00,69.94,69.99,69.91,69.97,11899.0,65.8317,65.8788,65.8035,65.8599,11899.0
2022-08-11 12:35:00,69.96,69.96,69.88,69.89,9432.0,65.8505,65.8505,65.7752,65.7846,9432.0
2022-08-11 12:40:00,69.9,70.01,69.9,70.01,8084.0,65.794,65.8976,65.794,65.8976,8084.0
2022-08-11 12:45:00,70.01,70.09,69.94,70.05,10827.0,65.8976,65.9729,65.8317,65.9352,10827.0
2022-08-11 12:50:00,70.01,70.2,70.01,70.2,2929.0,65.8976,66.0764,65.8976,66.0764,2929.0
2022-08-11 12:55:00,70.2,70.3,70.2,70.3,7473.0,66.0764,66.1706,66.0764,66.1706,7473.0
2022-08-11 13:00:00,70.3,70.35,70.25,70.35,14011.0,66.1706,66.2176,66.1235,66.2176,14011.0
2022-08-11 13:05:00,70.34,70.45,70.32,70.43,3652.0,66.2082,66.3117,66.1894,66.2929,3652.0
2022-08-11 13:10:00,70.42,70.5,70.42,70.47,11409.0,66.2835,66.3588,66.2835,66.3306,11409.0
2022-08-11 13:15:00,70.45,70.57,70.44,70.56,5211.0,66.3117,66.4247,66.3023,66.4153,5211.0
2022-08-11 13:20:00,70.56,70.56,70.42,70.42,6066.0,66.4153,66.4153,66.2835,66.2835,6066.0
2022-08-11 13:25:00,70.43,70.46,70.38,70.46,3949.0,66.2929,66.3212,66.2459,66.3212,3949.0
2022-08-11 13:30:00,70.47,70.48,70.41,70.48,6601.0,66.3306,66.34,66.2741,66.34,6601.0
2022-08-11 13:35:00,70.43,70.63,70.37,70.6,12186.0,66.2929,66.4812,66.2364,66.4529,12186.0
2022-08-11 13:40:00,70.61,70.64,70.53,70.55,4465.0,66.4623,66.4906,66.387,66.4059,4465.0
2022-08-11 13:45:00,70.56,70.56,70.43,70.43,11998.0,66.4153,66.4153,66.2929,66.2929,11998.0
2022-08-11 13:50:00,70.42,70.49,70.39,70.47,13085.0,66.2835,66.3494,66.2553,66.3306,13085.0
2022-08-11 13:55:00,70.48,70.57,70.47,70.54,3155.0,66.34,66.4247,66.3306,66.3965,3155.0
2022-08-11 14:00:00,70.56,70.57,70.48,70.52,6413.0,66.4153,66.4247,66.34,66.3776,6413.0
2022-08-11 14:05:00,70.49,70.59,70.49,70.59,6765.0,66.3494,66.4435,66.3494,66.4435,6765.0
2022-08-11 14:10:00,70.56,70.58,70.48,70.5,11190.0,66.4153,66.4341,66.34,66.3588,11190.0
2022-08-11 14:15:00,70.49,70.64,70.48,70.61,12098.0,66.3494,66.4906,66.34,66.4623,12098.0
2022-08-11 14:20:00,70.64,70.64,70.49,70.54,9957.0,66.4906,66.4906,66.3494,66.3965,9957.0
2022-08-11 14:25:00,70.54,70.59,70.52,70.53,6394.0,66.3965,66.4435,66.3776,66.387,6394.0
2022-08-11 14:30:00,70.52,70.53,70.47,70.47,10046.0,66.3776,66.387,66.3306,66.3306,10046.0
2022-08-11 14:35:00,70.47,70.58,70.41,70.53,10894.0,66.3306,66.4341,66.2741,66.387,10894.0
2022-08-11 14:40:00,70.53,70.54,70.42,70.5,19238.0,66.387,66.3965,66.2835,66.3588,19238.0
2022-08-11 14:45:00,70.5,70.52,70.36,70.41,9575.0,66.3588,66.3776,66.227,66.2741,9575.0
2022-08-11 14:50:00,70.42,70.44,70.28,70.29,13397.0,66.2835,66.3023,66.1517,66.1611,13397.0
2022-08-11 14:55:00,70.29,70.48,70.29,70.45,12858.0,66.1611,66.34,66.1611,66.3117,12858.0
2022-08-11 15:00:00,70.46,70.46,70.3,70.36,16914.0,66.3212,66.3212,66.1706,66.227,16914.0
2022-08-11 15:05:00,70.36,70.43,70.28,70.41,10759.0,66.227,66.2929,66.1517,66.2741,10759.0
2022-08-11 15:10:00,70.42,70.46,70.28,70.31,20291.0,66.2835,66.3212,66.1517,66.18,20291.0
2022-08-11 15:15:00,70.28,70.37,70.26,70.32,14027.0,66.1517,66.2364,66.1329,66.1894,14027.0
2022-08-11 15:20:00,70.32,70.34,70.26,70.31,14569.0,66.1894,66.2082,66.1329,66.18,14569.0
2022-08-11 15:25:00,70.32,70.36,70.3,70.31,21915.0,66.1894,66.227,66.1706,66.18,21915.0
2022-08-11 15:30:00,70.31,70.45,70.3,70.44,18763.0,66.18,66.3117,66.1706,66.3023,18763.0
2022-08-11 15:35:00,70.42,70.43,70.2,70.23,41659.0,66.2835,66.2929,66.0764,66.1047,41659.0
2022-08-11 15:40:00,70.24,70.32,70.2,70.23,30550.0,66.1141,66.1894,66.0764,66.1047,30550.0
2022-08-11 15:45:00,70.23,70.43,70.22,70.42,43021.0,66.1047,66.2929,66.0952,66.2835,43021.0
2022-08-11 15:50:00,70.42,70.6,70.37,70.5,53284.0,66.2835,66.4529,66.2364,66.3588,53284.0
2022-08-11 15:55:00,70.5,70.52,70.36,70.4,91123.0,66.3588,66.3776,66.227,66.2647,91123.0
2022-08-12 09:30:00,69.99,70.15,69.65,69.67,26315.0,65.8788,66.0294,65.5587,65.5776,26315.0
2022-08-12 09:35:00,69.71,69.91,69.59,69.76,4660.0,65.6152,65.8035,65.5023,65.6623,4660.0
2022-08-12 09:40:00,69.76,69.88,69.68,69.71,14021.0,65.6623,65.7752,65.587,65.6152,14021.0
2022-08-12 09:45:00,69.7,69.78,69.48,69.53,20796.0,65.6058,65.6811,65.3987,65.4458,20796.0
2022-08-12 09:50:00,69.52,70.01,69.52,69.96,18866.0,65.4364,65.8976,65.4364,65.8505,18866.0
2022-08-12 09:55:00,70.01,70.01,69.75,69.95,12612.0,65.8976,65.8976,65.6529,65.8411,12612.0
2022-08-12 10:00:00,69.93,69.93,69.37,69.48,16735.0,65.8223,65.8223,65.2952,65.3987,16735.0
2022-08-12 10:05:00,69.53,69.56,69.35,69.39,13512.0,65.4458,65.474,65.2764,65.314,13512.0
2022-08-12 10:10:00,69.33,69.6,69.33,69.37,13215.0,65.2575,65.5117,65.2575,65.2952,13215.0
2022-08-12 10:15:00,69.39,69.49,69.31,69.48,10458.0,65.314,65.4081,65.2387,65.3987,10458.0
2022-08-12 10:20:00,69.44,69.44,69.25,69.29,9126.0,65.3611,65.3611,65.1822,65.2199,9126.0
2022-08-12 10:25:00,69.38,69.54,69.34,69.53,4130.0,65.3046,65.4552,65.2669,65.4458,4130.0
2022-08-12 10:30:00,69.57,69.69,69.54,69.63,14010.0,65.4834,65.5964,65.4552,65.5399,14010.0
2022-08-12 10:35:00,69.68,69.68,69.38,69.38,4199.0,65.587,65.587,65.3046,65.3046,4199.0
2022-08-12 10:40:00,69.44,69.45,69.27,69.28,25148.0,65.3611,65.3705,65.2011,65.2105,25148.0
2022-08-12 10:45:00,69.27,69.4,69.25,69.4,7224.0,65.2011,65.3234,65.1822,65.3234,7224.0
2022-08-12 10:50:00,69.45,69.51,69.42,69.5,12114.0,65.3705,65.427,65.3422,65.4175,12114.0
2022-08-12 10:55:00,69.46,69.49,69.31,69.37,5096.0,65.3799,65.4081,65.2387,65.2952,5096.0
2022-08-12 11:00:00,69.34,69.4,69.22,69.27,8359.0,65.2669,65.3234,65.154,65.2011,8359.0
2022-08-12 11:05:00,69.31,69.41,69.26,69.4,3679.0,65.2387,65.3328,65.1916,65.3234,3679.0
2022-08-12 11:10:00,69.38,69.46,69.35,69.46,1903.0,65.3046,65.3799,65.2764,65.3799,1903.0
2022-08-12 11:15:00,69.42,69.53,69.41,69.5,3600.0,65.3422,65.4458,65.3328,65.4175,3600.0
2022-08-12 11:20:00,69.5,69.57,69.45,69.45,9445.0,65.4175,65.4834,65.3705,65.3705,9445.0
2022-08-12 11:25:00,69.44,69.46,69.25,69.25,6651.0,65.3611,65.3799,65.1822,65.1822,6651.0
2022-08-12 11:30:00,69.28,69.38,69.25,69.36,5581.0,65.2105,65.3046,65.1822,65.2858,5581.0
2022-08-12 11:35:00,69.4,69.4,69.26,69.3,5450.0,65.3234,65.3234,65.1916,65.2293,5450.0
2022-08-12 11:40:00,69.26,69.33,69.17,69.22,17998.0,65.1916,65.2575,65.1069,65.154,17998.0
2022-08-12 11:45:00,69.19,69.29,69.16,69.27,7880.0,65.1258,65.2199,65.0975,65.2011,7880.0
2022-08-12 11:50:00,69.3,69.39,69.25,69.37,47077.0,65.2293,65.314,65.1822,65.2952,47077.0
2022-08-12 11:55:00,69.34,69.47,69.31,69.38,12374.0,65.2669,65.3893,65.2387,65.3046,12374.0
2022-08-12 12:00:00,69.35,69.4,69.27,69.27,5709.0,65.2764,65.3234,65.2011,65.2011,5709.0
2022-08-12 12:05:00,69.25,69.25,69.13,69.13,4988.0,65.1822,65.1822,65.0693,65.0693,4988.0
2022-08-12 12:10:00,69.15,69.19,69.03,69.04,24882.0,65.0881,65.1258,64.9752,64.9846,24882.0
2022-08-12 12:15:00,69.04,69.26,68.96,69.25,18924.0,64.9846,65.1916,64.9093,65.1822,18924.0
2022-08-12 12:20:00,69.25,69.35,69.23,69.34,6858.0,65.1822,65.2764,65.1634,65.2669,6858.0
2022-08-12 12:25:00,69.34,69.36,69.31,69.34,8495.0,65.2669,65.2858,65.2387,65.2669,8495.0
2022-08-12 12:30:00,69.35,69.43,69.32,69.41,13702.0,65.2764,65.3517,65.2481,65.3328,13702.0
2022-08-12 12:35:00,69.41,69.42,69.34,69.39,12858.0,65.3328,65.3422,65.2669,65.314,12858.0
2022-08-12 12:40:00,69.4,69.43,69.36,69.37,8389.0,65.3234,65.3517,65.2858,65.2952,8389.0
2022-08-12 12:45:00,69.36,69.39,69.31,69.34,10178.0,65.2858,65.314,65.2387,65.2669,10178.0
2022-08-12 12:50:00,69.34,69.4,69.33,69.39,8337.0,65.2669,65.3234,65.2575,65.314,8337.0
2022-08-12 12:55:00,69.4,69.47,69.36,69.46,11064.0,65.3234,65.3893,65.2858,65.3799,11064.0
2022-08-12 13:00:00,69.45,69.46,69.39,69.4,6604.0,65.3705,65.3799,65.314,65.3234,6604.0
2022-08-12 13:05:00,69.39,69.39,69.26,69.31,5503.0,65.314,65.314,65.1916,65.2387,5503.0
2022-08-12 13:10:00,69.31,69.38,69.3,69.3,7334.0,65.2387,65.3046,65.2293,65.2293,7334.0
2022-08-12 13:15:00,69.3,69.3,69.13,69.13,2766.0,65.2293,65.2293,65.0693,65.0693,2766.0
2022-08-12 13:20:00,69.13,69.17,69.01,69.05,14750.0,65.0693,65.1069,64.9563,64.994,14750.0
2022-08-12 13:25:00,69.07,69.16,69.05,69.16,6813.0,65.0128,65.0975,64.994,65.0975,6813.0
2022-08-12 13:30:00,69.15,69.18,69.04,69.07,13649.0,65.0881,65.1163,64.9846,65.0128,13649.0
2022-08-12 13:35:00,69.11,69.19,69.09,69.19,8587.0,65.0505,65.1258,65.0316,65.1258,8587.0
2022-08-12 13:40:00,69.19,69.19,69.13,69.13,7721.0,65.1258,65.1258,65.0693,65.0693,7721.0
2022-08-12 13:45:00,69.14,69.18,69.13,69.18,4670.0,65.0787,65.1163,65.0693,65.1163,4670.0
2022-08-12 13:50:00,69.18,69.22,69.16,69.16,5903.0,65.1163,65.154,65.0975,65.0975,5903.0
2022-08-12 13:55:00,69.18,69.2,69.17,69.2,5336.0,65.1163,65.1352,65.1069,65.1352,5336.0
2022-08-12 14:00:00,69.2,69.24,69.18,69.18,7235.0,65.1352,65.1728,65.1163,65.1163,7235.0
2022-08-12 14:05:00,69.19,69.23,69.17,69.2,5381.0,65.1258,65.1634,65.1069,65.1352,5381.0
2022-08-12 14:10:00,69.2,69.28,69.19,69.25,3380.0,65.1352,65.2105,65.1258,65.1822,3380.0
2022-08-12 14:15:00,69.25,69.32,69.25,69.28,11179.0,65.1822,65.2481,65.1822,65.2105,11179.0
2022-08-12 14:20:00,69.27,69.27,69.13,69.13,5840.0,65.2011,65.2011,65.0693,65.0693,5840.0
2022-08-12 14:25:00,69.12,69.12,68.98,68.99,13857.0,65.0599,65.0599,64.9281,64.9375,13857.0
2022-08-12 14:30:00,68.99,69.09,68.98,69.08,10751.0,64.9375,65.0316,64.9281,65.0222,10751.0
2022-08-12 14:35:00,69.08,69.1,68.95,68.95,10255.0,65.0222,65.041,64.8998,64.8998,10255.0
2022-08-12 14:40:00,68.97,69.01,68.96,68.97,5639.0,64.9187,64.9563,64.9093,64.9187,5639.0
2022-08-12 14:45:00,68.98,69.0,68.85,68.86,6032.0,64.9281,64.9469,64.8057,64.8151,6032.0
2022-08-12 14:50:00,68.86,68.9,68.86,68.88,3608.0,64.8151,64.8528,64.8151,64.834,3608.0
2022-08-12 14:55:00,68.89,69.0,68.86,68.93,10660.0,64.8434,64.9469,64.8151,64.881,10660.0
2022-08-12 15:00:00,68.92,69.04,68.9,68.98,6098.0,64.8716,64.9846,64.8528,64.9281,6098.0
2022-08-12 15:05:00,68.98,69.0,68.91,68.92,4499.0,64.9281,64.9469,64.8622,64.8716,4499.0
2022-08-12 15:10:00,68.92,68.99,68.91,68.96,6739.0,64.8716,64.9375,64.8622,64.9093,6739.0
2022-08-12 15:15:00,68.95,69.01,68.94,68.99,8524.0,64.8998,64.9563,64.8904,64.9375,8524.0
2022-08-12 15:20:00,68.97,68.97,68.86,68.87,7550.0,64.9187,64.9187,64.8151,64.8245,7550.0
2022-08-12 15:25:00,68.87,68.94,68.86,68.88,10185.0,64.8245,64.8904,64.8151,64.834,10185.0
2022-08-12 15:30:00,68.9,68.97,68.85,68.96,14539.0,64.8528,64.9187,64.8057,64.9093,14539.0
2022-08-12 15:35:00,68.96,69.06,68.93,69.06,12556.0,64.9093,65.0034,64.881,65.0034,12556.0
2022-08-12 15:40:00,69.05,69.25,69.05,69.23,15950.0,64.994,65.1822,64.994,65.1634,15950.0
2022-08-12 15:45:00,69.23,69.29,69.2,69.25,34752.0,65.1634,65.2199,65.1352,65.1822,34752.0
2022-08-12 15:50:00,69.26,69.34,69.15,69.32,33548.0,65.1916,65.2669,65.0881,65.2481,33548.0
2022-08-12 15:55:00,69.33,69.57,69.31,69.54,72901.0,65.2575,65.4834,65.2387,65.4552,72901.0
2022-08-15 09:30:00,67.18,67.67,66.92,67.09,29016.0,63.2338,63.695,62.9891,63.1491,29016.0
2022-08-15 09:35:00,66.92,67.04,66.27,66.58,10356.0,62.9891,63.102,62.3773,62.6691,10356.0
2022-08-15 09:40:00,66.72,66.8,66.52,66.52,6008.0,62.8008,62.8761,62.6126,62.6126,6008.0
2022-08-15 09:45:00,66.53,66.76,66.51,66.75,14267.0,62.622,62.8385,62.6032,62.8291,14267.0
2022-08-15 09:50:00,66.75,66.98,66.69,66.97,19506.0,62.8291,63.0456,62.7726,63.0362,19506.0
2022-08-15 09:55:00,66.95,66.96,66.78,66.78,20206.0,63.0173,63.0267,62.8573,62.8573,20206.0
2022-08-15 10:00:00,66.77,66.79,66.32,66.49,15953.0,62.8479,62.8667,62.4243,62.5844,15953.0
2022-08-15 10:05:00,66.58,66.58,66.3,66.33,6477.0,62.6691,62.6691,62.4055,62.4337,6477.0
2022-08-15 10:10:00,66.42,66.46,66.3,66.41,13488.0,62.5185,62.5561,62.4055,62.5091,13488.0
2022-08-15 10:15:00,66.43,66.66,66.41,66.59,11209.0,62.5279,62.7444,62.5091,62.6785,11209.0
2022-08-15 10:20:00,66.56,66.67,66.45,66.59,7653.0,62.6502,62.7538,62.5467,62.6785,7653.0
2022-08-15 10:25:00,66.59,66.81,66.52,66.76,28124.0,62.6785,62.8856,62.6126,62.8385,28124.0
2022-08-15 10:30:00,66.81,67.23,66.81,67.23,3836.0,62.8856,63.2809,62.8856,63.2809,3836.0
2022-08-15 10:35:00,67.26,67.26,67.09,67.09,5360.0,63.3091,63.3091,63.1491,63.1491,5360.0
2022-08-15 10:40:00,67.17,67.65,67.13,67.65,7532.0,63.2244,63.6762,63.1868,63.6762,7532.0
2022-08-15 10:45:00,67.67,67.88,67.67,67.8,4742.0,63.695,63.8927,63.695,63.8174,4742.0
2022-08-15 10:50:00,67.78,67.8,67.7,67.73,4644.0,63.7986,63.8174,63.7233,63.7515,4644.0
2022-08-15 10:55:00,67.69,67.79,67.6,67.6,7485.0,63.7139,63.808,63.6291,63.6291,7485.0
2022-08-15 11:00:00,67.59,67.69,67.58,67.67,6295.0,63.6197,63.7139,63.6103,63.695,6295.0
2022-08-15 11:05:00,67.69,67.76,67.56,67.58,6186.0,63.7139,63.7798,63.5915,63.6103,6186.0
2022-08-15 11:10:00,67.58,67.66,67.52,67.58,7606.0,63.6103,63.6856,63.5538,63.6103,7606.0
2022-08-15 11:15:00,67.56,67.68,67.56,67.67,5666.0,63.5915,63.7045,63.5915,63.695,5666.0
2022-08-15 11:20:00,67.69,67.71,67.58,67.63,6509.0,63.7139,63.7327,63.6103,63.6574,6509.0
2022-08-15 11:25:00,67.65,67.73,67.61,67.72,9892.0,63.6762,63.7515,63.6386,63.7421,9892.0
2022-08-15 11:30:00,67.73,67.73,67.57,67.62,13490.0,63.7515,63.7515,63.6009,63.648,13490.0
2022-08-15 11:35:00,67.64,67.7,67.52,67.67,10618.0,63.6668,63.7233,63.5538,63.695,10618.0
2022-08-15 11:40:00,67.68,67.79,67.65,67.74,8753.0,63.7045,63.808,63.6762,63.7609,8753.0
2022-08-15 11:45:00,67.78,67.86,67.74,67.86,9863.0,63.7986,63.8739,63.7609,63.8739,9863.0
2022-08-15 11:50:00,67.89,68.15,67.86,68.14,7654.0,63.9021,64.1468,63.8739,64.1374,7654.0
2022-08-15 11:55:00,68.15,68.24,68.09,68.13,15378.0,64.1468,64.2316,64.0904,64.128,15378.0
2022-08-15 12:00:00,68.13,68.23,68.07,68.22,8152.0,64.128,64.2221,64.0715,64.2127,8152.0
2022-08-15 12:05:00,68.23,68.26,68.1,68.16,8658.0,64.2221,64.2504,64.0998,64.1563,8658.0
2022-08-15 12:10:00,68.16,68.2,68.13,68.16,10078.0,64.1563,64.1939,64.128,64.1563,10078.0
2022-08-15 12:15:00,68.17,68.33,68.16,68.28,14479.0,64.1657,64.3163,64.1563,64.2692,14479.0
2022-08-15 12:20:00,68.27,68.27,68.16,68.24,5882.0,64.2598,64.2598,64.1563,64.2316,5882.0
2022-08-15 12:25:00,68.23,68.28,68.21,68.25,4877.0,64.2221,64.2692,64.2033,64.241,4877.0
2022-08-15 12:30:00,68.27,68.27,68.1,68.1,5451.0,64.2598,64.2598,64.0998,64.0998,5451.0
2022-08-15 12:35:00,68.08,68.12,68.07,68.11,2866.0,64.081,64.1186,64.0715,64.1092,2866.0
2022-08-15 12:40:00,68.08,68.2,68.08,68.17,6649.0,64.081,64.1939,64.081,64.1657,6649.0
2022-08-15 12:45:00,68.19,68.28,68.19,68.24,3867.0,64.1845,64.2692,64.1845,64.2316,3867.0
2022-08-15 12:50:00,68.23,68.31,68.21,68.24,4359.0,64.2221,64.2974,64.2033,64.2316,4359.0
2022-08-15 12:55:00,68.25,68.28,68.23,68.23,8412.0,64.241,64.2692,64.2221,64.2221,8412.0
2022-08-15 13:00:00,68.25,68.3,68.25,68.29,3331.0,64.241,64.288,64.241,64.2786,3331.0
2022-08-15 13:05:00,68.27,68.4,68.26,68.4,5445.0,64.2598,64.3822,64.2504,64.3822,5445.0
2022-08-15 13:10:00,68.42,68.44,68.25,68.26,6457.0,64.401,64.4198,64.241,64.2504,6457.0
2022-08-15 13:15:00,68.21,68.21,67.99,67.99,4603.0,64.2033,64.2033,63.9962,63.9962,4603.0
2022-08-15 13:20:00,67.99,68.06,67.94,68.02,9496.0,63.9962,64.0621,63.9492,64.0245,9496.0
2022-08-15 13:25:00,68.06,68.15,68.04,68.15,5716.0,64.0621,64.1468,64.0433,64.1468,5716.0
2022-08-15 13:30:00,68.16,68.17,68.09,68.11,6691.0,64.1563,64.1657,64.0904,64.1092,6691.0
2022-08-15 13:35:00,68.09,68.15,68.03,68.11,7558.0,64.0904,64.1468,64.0339,64.1092,7558.0
2022-08-15 13:40:00,68.11,68.12,68.05,68.06,6191.0,64.1092,64.1186,64.0527,64.0621,6191.0
2022-08-15 13:45:00,68.09,68.1,67.94,67.95,6869.0,64.0904,64.0998,63.9492,63.9586,6869.0
2022-08-15 13:50:00,67.95,67.98,67.91,67.94,4155.0,63.9586,63.9868,63.9209,63.9492,4155.0
2022-08-15 13:55:00,67.92,67.97,67.9,67.91,2166.0,63.9304,63.9774,63.9115,63.9209,2166.0
2022-08-15 14:00:00,67.9,67.9,67.77,67.78,3548.0,63.9115,63.9115,63.7892,63.7986,3548.0
2022-08-15 14:05:00,67.76,67.81,67.74,67.77,5947.0,63.7798,63.8268,63.7609,63.7892,5947.0
2022-08-15 14:10:00,67.74,67.75,67.64,67.71,5691.0,63.7609,63.7703,63.6668,63.7327,5691.0
2022-08-15 14:15:00,67.7,67.8,67.68,67.76,2995.0,63.7233,63.8174,63.7045,63.7798,2995.0
2022-08-15 14:20:00,67.8,67.82,67.75,67.79,4514.0,63.8174,63.8362,63.7703,63.808,4514.0
2022-08-15 14:25:00,67.81,67.99,67.75,67.99,58330.0,63.8268,63.9962,63.7703,63.9962,58330.0
2022-08-15 14:30:00,68.0,68.17,67.99,68.03,9641.0,64.0057,64.1657,63.9962,64.0339,9641.0
2022-08-15 14:35:00,68.05,68.09,68.03,68.06,2359.0,64.0527,64.0904,64.0339,64.0621,2359.0
2022-08-15 14:40:00,68.09,68.1,68.05,68.1,5021.0,64.0904,64.0998,64.0527,64.0998,5021.0
2022-08-15 14:45:00,68.1,68.15,68.09,68.11,3539.0,64.0998,64.1468,64.0904,64.1092,3539.0
2022-08-15 14:50:00,68.09,68.09,67.87,67.91,8137.0,64.0904,64.0904,63.8833,63.9209,8137.0
2022-08-15 14:55:00,67.9,67.93,67.81,67.9,9466.0,63.9115,63.9398,63.8268,63.9115,9466.0
2022-08-15 15:00:00,67.9,68.05,67.89,68.05,5989.0,63.9115,64.0527,63.9021,64.0527,5989.0
2022-08-15 15:05:00,68.05,68.09,68.02,68.09,9393.0,64.0527,64.0904,64.0245,64.0904,9393.0
2022-08-15 15:10:00,68.08,68.23,68.08,68.18,5676.0,64.081,64.2221,64.081,64.1751,5676.0
2022-08-15 15:15:00,68.17,68.27,68.17,68.25,8455.0,64.1657,64.2598,64.1657,64.241,8455.0
2022-08-15 15:20:00,68.26,68.28,68.23,68.28,5877.0,64.2504,64.2692,64.2221,64.2692,5877.0
2022-08-15 15:25:00,68.29,68.29,68.22,68.26,9619.0,64.2786,64.2786,64.2127,64.2504,9619.0
2022-08-15 15:30:00,68.25,68.32,68.22,68.29,10178.0,64.241,64.3069,64.2127,64.2786,10178.0
2022-08-15 15:35:00,68.29,68.32,68.24,68.29,10956.0,64.2786,64.3069,64.2316,64.2786,10956.0
2022-08-15 15:40:00,68.28,68.28,68.12,68.13,13288.0,64.2692,64.2692,64.1186,64.128,13288.0
2022-08-15 15:45:00,68.14,68.23,68.12,68.16,14739.0,64.1374,64.2221,64.1186,64.1563,14739.0
2022-08-15 15:50:00,68.17,68.2,68.07,68.12,40343.0,64.1657,64.1939,64.0715,64.1186,40343.0
2022-08-15 15:55:00,68.12,68.26,68.08,68.17,57227.0,64.1186,64.2504,64.081,64.1657,57227.0
2022-08-16 09:30:00,68.5,68.99,68.5,68.51,12115.0,64.4763,64.9375,64.4763,64.4857,12115.0
2022-08-16 09:35:00,68.82,69.41,68.66,69.15,14911.0,64.7775,65.3328,64.6269,65.0881,14911.0
2022-08-16 09:40:00,69.14,69.25,68.68,68.68,2257.0,65.0787,65.1822,64.6457,64.6457,2257.0
2022-08-16 09:45:00,68.76,68.95,68.71,68.77,8917.0,64.721,64.8998,64.6739,64.7304,8917.0
2022-08-16 09:50:00,68.69,69.02,68.65,69.02,5432.0,64.6551,64.9657,64.6175,64.9657,5432.0
2022-08-16 09:55:00,68.92,68.96,68.8,68.86,6674.0,64.8716,64.9093,64.7587,64.8151,6674.0
2022-08-16 10:00:00,68.87,68.9,68.44,68.74,31352.0,64.8245,64.8528,64.4198,64.7022,31352.0
2022-08-16 10:05:00,68.75,68.95,68.55,68.59,25815.0,64.7116,64.8998,64.5233,64.561,25815.0
2022-08-16 10:10:00,68.66,68.9,68.65,68.87,6505.0,64.6269,64.8528,64.6175,64.8245,6505.0
2022-08-16 10:15:00,68.89,68.91,68.79,68.88,13812.0,64.8434,64.8622,64.7492,64.834,13812.0
2022-08-16 10:20:00,68.84,69.08,68.76,69.03,9918.0,64.7963,65.0222,64.721,64.9752,9918.0
2022-08-16 10:25:00,69.0,69.0,68.81,68.89,15418.0,64.9469,64.9469,64.7681,64.8434,15418.0
2022-08-16 10:30:00,68.89,68.89,68.66,68.72,8443.0,64.8434,64.8434,64.6269,64.6834,8443.0
2022-08-16 10:35:00,68.69,68.76,68.6,68.63,8954.0,64.6551,64.721,64.5704,64.5986,8954.0
2022-08-16 10:40:00,68.65,68.69,68.51,68.65,10318.0,64.6175,64.6551,64.4857,64.6175,10318.0
2022-08-16 10:45:00,68.67,68.72,68.55,68.71,16599.0,64.6363,64.6834,64.5233,64.6739,16599.0
2022-08-16 10:50:00,68.72,68.77,68.48,68.48,10471.0,64.6834,64.7304,64.4575,64.4575,10471.0
2022-08-16 10:55:00,68.48,68.56,68.28,68.28,17761.0,64.4575,64.5328,64.2692,64.2692,17761.0
2022-08-16 11:00:00,68.23,68.23,68.01,68.14,15514.0,64.2221,64.2221,64.0151,64.1374,15514.0
2022-08-16 11:05:00,68.1,68.1,67.94,68.01,15208.0,64.0998,64.0998,63.9492,64.0151,15208.0
2022-08-16 11:10:00,68.03,68.34,68.0,68.34,7620.0,64.0339,64.3257,64.0057,64.3257,7620.0
2022-08-16 11:15:00,68.33,68.38,68.17,68.31,11253.0,64.3163,64.3633,64.1657,64.2974,11253.0
2022-08-16 11:20:00,68.3,68.32,68.17,68.17,9559.0,64.288,64.3069,64.1657,64.1657,9559.0
2022-08-16 11:25:00,68.15,68.18,67.95,68.1,16369.0,64.1468,64.1751,63.9586,64.0998,16369.0
2022-08-16 11:30:00,68.1,68.15,67.93,67.98,19487.0,64.0998,64.1468,63.9398,63.9868,19487.0
2022-08-16 11:35:00,67.98,68.05,67.89,68.01,27361.0,63.9868,64.0527,63.9021,64.0151,27361.0
2022-08-16 11:40:00,68.01,68.18,68.0,68.07,10260.0,64.0151,64.1751,64.0057,64.0715,10260.0
2022-08-16 11:45:00,68.06,68.27,68.05,68.26,14479.0,64.0621,64.2598,64.0527,64.2504,14479.0
2022-08-16 11:50:00,68.26,68.26,68.12,68.13,9924.0,64.2504,64.2504,64.1186,64.128,9924.0
2022-08-16 11:55:00,68.15,68.23,68.12,68.18,27832.0,64.1468,64.2221,64.1186,64.1751,27832.0
2022-08-16 12:00:00,68.15,68.18,68.1,68.17,15205.0,64.1468,64.1751,64.0998,64.1657,15205.0
2022-08-16 12:05:00,68.19,68.25,68.18,68.24,25149.0,64.1845,64.241,64.1751,64.2316,25149.0
2022-08-16 12:10:00,68.25,68.55,68.24,68.55,9052.0,64.241,64.5233,64.2316,64.5233,9052.0
2022-08-16 12:15:00,68.57,68.62,68.49,68.58,19059.0,64.5422,64.5892,64.4669,64.5516,19059.0
2022-08-16 12:20:00,68.56,68.57,68.39,68.54,8874.0,64.5328,64.5422,64.3727,64.5139,8874.0
2022-08-16 12:25:00,68.54,68.61,68.52,68.57,12123.0,64.5139,64.5798,64.4951,64.5422,12123.0
2022-08-16 12:30:00,68.58,68.62,68.5,68.52,8140.0,64.5516,64.5892,64.4763,64.4951,8140.0
2022-08-16 12:35:00,68.47,68.54,68.46,68.52,5945.0,64.448,64.5139,64.4386,64.4951,5945.0
2022-08-16 12:40:00,68.55,68.55,68.33,68.33,11367.0,64.5233,64.5233,64.3163,64.3163,11367.0
2022-08-16 12:45:00,68.31,68.36,68.29,68.36,6785.0,64.2974,64.3445,64.2786,64.3445,6785.0
2022-08-16 12:50:00,68.35,68.44,68.34,68.35,11085.0,64.3351,64.4198,64.3257,64.3351,11085.0
2022-08-16 12:55:00,68.35,68.39,68.25,68.25,5890.0,64.3351,64.3727,64.241,64.241,5890.0
2022-08-16 13:00:00,68.29,68.31,68.26,68.3,6496.0,64.2786,64.2974,64.2504,64.288,6496.0
2022-08-16 13:05:00,68.29,68.47,68.29,68.47,4569.0,64.2786,64.448,64.2786,64.448,4569.0
2022-08-16 13:10:00,68.48,68.57,68.46,68.5,10165.0,64.4575,64.5422,64.4386,64.4763,10165.0
2022-08-16 13:15:00,68.5,68.61,68.5,68.57,7392.0,64.4763,64.5798,64.4763,64.5422,7392.0
2022-08-16 13:20:00,68.56,68.58,68.5,68.5,7112.0,64.5328,64.5516,64.4763,64.4763,7112.0
2022-08-16 13:25:00,68.47,68.5,68.32,68.35,9176.0,64.448,64.4763,64.3069,64.3351,9176.0
2022-08-16 13:30:00,68.32,68.33,68.27,68.27,4546.0,64.3069,64.3163,64.2598,64.2598,4546.0
2022-08-16 13:35:00,68.24,68.26,68.17,68.17,10353.0,64.2316,64.2504,64.1657,64.1657,10353.0
2022-08-16 13:40:00,68.17,68.18,68.12,68.12,7216.0,64.1657,64.1751,64.1186,64.1186,7216.0
2022-08-16 13:45:00,68.14,68.14,68.04,68.08,5617.0,64.1374,64.1374,64.0433,64.081,5617.0
2022-08-16 13:50:00,68.07,68.11,68.06,68.11,6789.0,64.0715,64.1092,64.0621,64.1092,6789.0
2022-08-16 13:55:00,68.12,68.2,68.09,68.17,9078.0,64.1186,64.1939,64.0904,64.1657,9078.0
2022-08-16 14:00:00,68.17,68.17,68.0,68.13,7491.0,64.1657,64.1657,64.0057,64.128,7491.0
2022-08-16 14:05:00,68.15,68.16,68.02,68.02,8503.0,64.1468,64.1563,64.0245,64.0245,8503.0
2022-08-16 14:10:00,68.03,68.07,68.01,68.02,9859.0,64.0339,64.0715,64.0151,64.0245,9859.0
2022-08-16 14:15:00,68.01,68.13,68.0,68.13,23185.0,64.0151,64.128,64.0057,64.128,23185.0
2022-08-16 14:20:00,68.13,68.19,68.09,68.18,17216.0,64.128,64.1845,64.0904,64.1751,17216.0
2022-08-16 14:25:00,68.17,68.24,68.17,68.23,18062.0,64.1657,64.2316,64.1657,64.2221,18062.0
2022-08-16 14:30:00,68.24,68.34,68.21,68.31,12082.0,64.2316,64.3257,64.2033,64.2974,12082.0
2022-08-16 14:35:00,68.3,68.3,68.08,68.13,9208.0,64.288,64.288,64.081,64.128,9208.0
2022-08-16 14:40:00,68.15,68.24,68.07,68.21,7058.0,64.1468,64.2316,64.0715,64.2033,7058.0
2022-08-16 14:45:00,68.2,68.2,68.05,68.14,6306.0,64.1939,64.1939,64.0527,64.1374,6306.0
2022-08-16 14:50:00,68.12,68.15,68.07,68.13,10522.0,64.1186,64.1468,64.0715,64.128,10522.0
2022-08-16 14:55:00,68.14,68.28,68.14,68.24,10031.0,64.1374,64.2692,64.1374,64.2316,10031.0
2022-08-16 15:00:00,68.25,68.27,68.14,68.15,7431.0,64.241,64.2598,64.1374,64.1468,7431.0
2022-08-16 15:05:00,68.16,68.33,68.14,68.33,8973.0,64.1563,64.3163,64.1374,64.3163,8973.0
2022-08-16 15:10:00,68.34,68.47,68.32,68.47,7217.0,64.3257,64.448,64.3069,64.448,7217.0
2022-08-16 15:15:00,68.5,68.59,68.45,68.53,9431.0,64.4763,64.561,64.4292,64.5045,9431.0
2022-08-16 15:20:00,68.55,68.57,68.49,68.51,5179.0,64.5233,64.5422,64.4669,64.4857,5179.0
2022-08-16 15:25:00,68.51,68.52,68.41,68.44,6506.0,64.4857,64.4951,64.3916,64.4198,6506.0
2022-08-16 15:30:00,68.44,68.48,68.41,68.42,10660.0,64.4198,64.4575,64.3916,64.401,10660.0
2022-08-16 15:35:00,68.43,68.45,68.36,68.43,10531.0,64.4104,64.4292,64.3445,64.4104,10531.0
2022-08-16 15:40:00,68.42,68.43,68.31,68.31,10728.0,64.401,64.4104,64.2974,64.2974,10728.0
2022-08-16 15:45:00,68.31,68.39,68.27,68.37,11137.0,64.2974,64.3727,64.2598,64.3539,11137.0
2022-08-16 15:50:00,68.38,68.41,68.26,68.3,18238.0,64.3633,64.3916,64.2504,64.288,18238.0
2022-08-16 15:55:00,68.31,68.32,68.2,68.24,47233.0,64.2974,64.3069,64.1939,64.2316,47233.0
2022-08-17 09:30:00,67.58,68.05,67.5,67.7,18188.0,63.6103,64.0527,63.535,63.7233,18188.0
2022-08-17 09:35:00,67.8,67.8,67.37,67.49,3366.0,63.8174,63.8174,63.4127,63.5256,3366.0
2022-08-17 09:40:00,67.44,67.62,67.36,67.54,2295.0,63.4785,63.648,63.4032,63.5727,2295.0
2022-08-17 09:45:00,67.48,67.67,67.36,67.55,13563.0,63.5162,63.695,63.4032,63.5821,13563.0
2022-08-17 09:50:00,67.59,67.62,67.26,67.26,11850.0,63.6197,63.648,63.3091,63.3091,11850.0
2022-08-17 09:55:00,67.28,67.42,67.25,67.3,8424.0,63.3279,63.4597,63.2997,63.3468,8424.0
2022-08-17 10:00:00,67.29,67.29,67.1,67.24,9916.0,63.3374,63.3374,63.1585,63.2903,9916.0
2022-08-17 10:05:00,67.26,67.37,67.19,67.31,14387.0,63.3091,63.4127,63.2432,63.3562,14387.0
2022-08-17 10:10:00,67.27,67.44,67.23,67.44,10662.0,63.3185,63.4785,63.2809,63.4785,10662.0
2022-08-17 10:15:00,67.48,67.52,67.37,67.52,8685.0,63.5162,63.5538,63.4127,63.5538,8685.0
2022-08-17 10:20:00,67.56,67.7,67.54,67.7,9198.0,63.5915,63.7233,63.5727,63.7233,9198.0
2022-08-17 10:25:00,67.72,67.78,67.35,67.47,15509.0,63.7421,63.7986,63.3938,63.5068,15509.0
2022-08-17 10:30:00,67.48,67.82,67.48,67.8,15263.0,63.5162,63.8362,63.5162,63.8174,15263.0
2022-08-17 10:35:00,67.8,68.0,67.72,67.76,14891.0,63.8174,64.0057,63.7421,63.7798,14891.0
2022-08-17 10:40:00,67.75,67.8,67.62,67.73,21186.0,63.7703,63.8174,63.648,63.7515,21186.0
2022-08-17 10:45:00,67.82,67.82,67.47,67.47,8802.0,63.8362,63.8362,63.5068,63.5068,8802.0
2022-08-17 10:50:00,67.43,67.52,67.23,67.31,13109.0,63.4691,63.5538,63.2809,63.3562,13109.0
2022-08-17 10:55:00,67.28,67.41,67.24,67.33,15687.0,63.3279,63.4503,63.2903,63.375,15687.0
2022-08-17 11:00:00,67.33,67.34,67.15,67.2,10203.0,63.375,63.3844,63.2056,63.2526,10203.0
2022-08-17 11:05:00,67.22,67.28,67.14,67.17,11086.0,63.2715,63.3279,63.1962,63.2244,11086.0
2022-08-17 11:10:00,67.19,67.22,66.96,66.97,9719.0,63.2432,63.2715,63.0267,63.0362,9719.0
2022-08-17 11:15:00,66.94,67.01,66.9,66.96,11361.0,63.0079,63.0738,62.9703,63.0267,11361.0
2022-08-17 11:20:00,66.94,66.94,66.79,66.8,15701.0,63.0079,63.0079,62.8667,62.8761,15701.0
2022-08-17 11:25:00,66.82,66.99,66.71,66.99,16762.0,62.895,63.055,62.7914,63.055,16762.0
2022-08-17 11:30:00,66.98,67.0,66.91,66.94,15322.0,63.0456,63.0644,62.9797,63.0079,15322.0
2022-08-17 11:35:00,66.96,66.97,66.71,66.85,11629.0,63.0267,63.0362,62.7914,62.9232,11629.0
2022-08-17 11:40:00,66.85,66.9,66.65,66.65,14167.0,62.9232,62.9703,62.735,62.735,14167.0
2022-08-17 11:45:00,66.65,66.69,66.44,66.45,14476.0,62.735,62.7726,62.5373,62.5467,14476.0
2022-08-17 11:50:00,66.47,66.55,66.44,66.47,17748.0,62.5655,62.6408,62.5373,62.5655,17748.0
2022-08-17 11:55:00,66.46,66.6,66.44,66.53,26315.0,62.5561,62.6879,62.5373,62.622,26315.0
2022-08-17 12:00:00,66.54,66.84,66.53,66.76,13215.0,62.6314,62.9138,62.622,62.8385,13215.0
2022-08-17 12:05:00,66.76,66.92,66.76,66.92,13790.0,62.8385,62.9891,62.8385,62.9891,13790.0
2022-08-17 12:10:00,66.89,66.89,66.73,66.77,19504.0,62.9609,62.9609,62.8103,62.8479,19504.0
2022-08-17 12:15:00,66.77,66.81,66.73,66.77,19594.0,62.8479,62.8856,62.8103,62.8479,19594.0
2022-08-17 12:20:00,66.76,67.0,66.75,66.99,9523.0,62.8385,63.0644,62.8291,63.055,9523.0
2022-08-17 12:25:00,66.98,66.98,66.81,66.96,12681.0,63.0456,63.0456,62.8856,63.0267,12681.0
2022-08-17 12:30:00,66.95,67.01,66.9,66.93,14294.0,63.0173,63.0738,62.9703,62.9985,14294.0
2022-08-17 12:35:00,66.94,67.07,66.94,67.06,9863.0,63.0079,63.1303,63.0079,63.1209,9863.0
2022-08-17 12:40:00,67.05,67.08,67.02,67.07,11170.0,63.1115,63.1397,63.0832,63.1303,11170.0
2022-08-17 12:45:00,67.11,67.26,67.11,67.24,9898.0,63.1679,63.3091,63.1679,63.2903,9898.0
2022-08-17 12:50:00,67.25,67.34,67.24,67.31,10780.0,63.2997,63.3844,63.2903,63.3562,10780.0
2022-08-17 12:55:00,67.33,67.47,67.33,67.37,22694.0,63.375,63.5068,63.375,63.4127,22694.0
2022-08-17 13:00:00,67.38,67.49,67.37,67.4,9391.0,63.4221,63.5256,63.4127,63.4409,9391.0
2022-08-17 13:05:00,67.43,67.49,67.41,67.45,5006.0,63.4691,63.5256,63.4503,63.488,5006.0
2022-08-17 13:10:00,67.46,67.56,67.46,67.5,9734.0,63.4974,63.5915,63.4974,63.535,9734.0
2022-08-17 13:15:00,67.5,67.55,67.43,67.47,11222.0,63.535,63.5821,63.4691,63.5068,11222.0
2022-08-17 13:20:00,67.47,67.61,67.47,67.51,12881.0,63.5068,63.6386,63.5068,63.5444,12881.0
2022-08-17 13:25:00,67.53,67.56,67.43,67.5,16358.0,63.5633,63.5915,63.4691,63.535,16358.0
2022-08-17 13:30:00,67.49,67.53,67.35,67.36,12939.0,63.5256,63.5633,63.3938,63.4032,12939.0
2022-08-17 13:35:00,67.41,67.42,67.23,67.32,11449.0,63.4503,63.4597,63.2809,63.3656,11449.0
2022-08-17 13:40:00,67.3,67.33,67.13,67.14,11108.0,63.3468,63.375,63.1868,63.1962,11108.0
2022-08-17 13:45:00,67.13,67.24,67.09,67.24,8974.0,63.1868,63.2903,63.1491,63.2903,8974.0
2022-08-17 13:50:00,67.21,67.27,67.18,67.21,9277.0,63.2621,63.3185,63.2338,63.2621,9277.0
2022-08-17 13:55:00,67.2,67.22,67.13,67.19,8309.0,63.2526,63.2715,63.1868,63.2432,8309.0
2022-08-17 14:00:00,67.23,67.37,67.14,67.19,15923.0,63.2809,63.4127,63.1962,63.2432,15923.0
2022-08-17 14:05:00,67.19,67.28,66.99,67.16,9633.0,63.2432,63.3279,63.055,63.215,9633.0
2022-08-17 14:10:00,67.18,67.35,67.16,67.32,7406.0,63.2338,63.3938,63.215,63.3656,7406.0
2022-08-17 14:15:00,67.36,67.39,67.17,67.28,6634.0,63.4032,63.4315,63.2244,63.3279,6634.0
2022-08-17 14:20:00,67.24,67.27,67.14,67.27,9369.0,63.2903,63.3185,63.1962,63.3185,9369.0
2022-08-17 14:25:00,67.27,67.3,67.21,67.25,8776.0,63.3185,63.3468,63.2621,63.2997,8776.0
2022-08-17 14:30:00,67.26,67.41,67.24,67.35,11225.0,63.3091,63.4503,63.2903,63.3938,11225.0
2022-08-17 14:35:00,67.35,67.51,67.33,67.5,32208.0,63.3938,63.5444,63.375,63.535,32208.0
2022-08-17 14:40:00,67.51,67.51,67.39,67.47,23054.0,63.5444,63.5444,63.4315,63.5068,23054.0
2022-08-17 14:45:00,67.49,67.54,67.47,67.51,15172.0,63.5256,63.5727,63.5068,63.5444,15172.0
2022-08-17 14:50:00,67.52,67.56,67.49,67.56,7904.0,63.5538,63.5915,63.5256,63.5915,7904.0
2022-08-17 14:55:00,67.55,67.63,67.54,67.55,13487.0,63.5821,63.6574,63.5727,63.5821,13487.0
2022-08-17 15:00:00,67.54,67.57,67.47,67.57,7942.0,63.5727,63.6009,63.5068,63.6009,7942.0
2022-08-17 15:05:00,67.58,67.59,67.47,67.47,8568.0,63.6103,63.6197,63.5068,63.5068,8568.0
2022-08-17 15:10:00,67.47,67.5,67.24,67.35,8469.0,63.5068,63.535,63.2903,63.3938,8469.0
2022-08-17 15:15:00,67.35,67.4,67.29,67.38,9560.0,63.3938,63.4409,63.3374,63.4221,9560.0
2022-08-17 15:20:00,67.37,67.49,67.35,67.48,7416.0,63.4127,63.5256,63.3938,63.5162,7416.0
2022-08-17 15:25:00,67.49,67.52,67.42,67.48,11914.0,63.5256,63.5538,63.4597,63.5162,11914.0
2022-08-17 15:30:00,67.47,67.56,67.46,67.52,21409.0,63.5068,63.5915,63.4974,63.5538,21409.0
2022-08-17 15:35:00,67.49,67.51,67.45,67.5,15748.0,63.5256,63.5444,63.488,63.535,15748.0
2022-08-17 15:40:00,67.51,67.63,67.51,67.61,19279.0,63.5444,63.6574,63.5444,63.6386,19279.0
2022-08-17 15:45:00,67.59,67.59,67.36,67.37,20261.0,63.6197,63.6197,63.4032,63.4127,20261.0
2022-08-17 15:50:00,67.38,67.43,67.25,67.41,29225.0,63.4221,63.4691,63.2997,63.4503,29225.0
2022-08-17 15:55:00,67.42,67.5,67.24,67.44,93268.0,63.4597,63.535,63.2903,63.4785,93268.0
2022-08-18 09:30:00,68.08,68.74,68.08,68.28,10346.0,64.081,64.7022,64.081,64.2692,10346.0
2022-08-18 09:35:00,68.54,69.05,68.46,69.05,15378.0,64.5139,64.994,64.4386,64.994,15378.0
2022-08-18 09:40:00,69.03,69.22,68.87,69.08,16247.0,64.9752,65.154,64.8245,65.0222,16247.0
2022-08-18 09:45:00,69.1,69.15,68.72,68.77,13585.0,65.041,65.0881,64.6834,64.7304,13585.0
2022-08-18 09:50:00,68.75,68.94,68.68,68.85,11797.0,64.7116,64.8904,64.6457,64.8057,11797.0
2022-08-18 09:55:00,68.89,69.08,68.87,68.96,10345.0,64.8434,65.0222,64.8245,64.9093,10345.0
2022-08-18 10:00:00,68.96,68.97,68.72,68.76,8616.0,64.9093,64.9187,64.6834,64.721,8616.0
2022-08-18 10:05:00,68.73,68.85,68.54,68.85,11946.0,64.6928,64.8057,64.5139,64.8057,11946.0
2022-08-18 10:10:00,68.9,69.08,68.82,69.03,13532.0,64.8528,65.0222,64.7775,64.9752,13532.0
2022-08-18 10:15:00,69.05,69.24,69.05,69.24,8022.0,64.994,65.1728,64.994,65.1728,8022.0
2022-08-18 10:20:00,69.23,69.47,69.23,69.45,13532.0,65.1634,65.3893,65.1634,65.3705,13532.0
2022-08-18 10:25:00,69.45,69.54,69.42,69.45,18590.0,65.3705,65.4552,65.3422,65.3705,18590.0
2022-08-18 10:30:00,69.46,69.78,69.41,69.78,12681.0,65.3799,65.6811,65.3328,65.6811,12681.0
2022-08-18 10:35:00,69.73,69.88,69.64,69.84,16827.0,65.634,65.7752,65.5493,65.7376,16827.0
2022-08-18 10:40:00,69.85,69.99,69.85,69.96,8984.0,65.747,65.8788,65.747,65.8505,8984.0
2022-08-18 10:45:00,69.97,69.97,69.69,69.75,13218.0,65.8599,65.8599,65.5964,65.6529,13218.0
2022-08-18 10:50:00,69.75,69.87,69.73,69.87,9141.0,65.6529,65.7658,65.634,65.7658,9141.0
2022-08-18 10:55:00,69.88,69.94,69.85,69.88,16932.0,65.7752,65.8317,65.747,65.7752,16932.0
2022-08-18 11:00:00,69.89,69.95,69.77,69.92,17921.0,65.7846,65.8411,65.6717,65.8129,17921.0
2022-08-18 11:05:00,69.95,69.95,69.84,69.87,6449.0,65.8411,65.8411,65.7376,65.7658,6449.0
2022-08-18 11:10:00,69.82,69.99,69.8,69.98,7647.0,65.7187,65.8788,65.6999,65.8693,7647.0
2022-08-18 11:15:00,69.99,70.08,69.94,69.98,10228.0,65.8788,65.9635,65.8317,65.8693,10228.0
2022-08-18 11:20:00,70.0,70.0,69.86,69.93,13285.0,65.8882,65.8882,65.7564,65.8223,13285.0
2022-08-18 11:25:00,69.89,69.89,69.71,69.71,12347.0,65.7846,65.7846,65.6152,65.6152,12347.0
2022-08-18 11:30:00,69.69,69.69,69.6,69.63,10719.0,65.5964,65.5964,65.5117,65.5399,10719.0
2022-08-18 11:35:00,69.63,69.98,69.63,69.9,10240.0,65.5399,65.8693,65.5399,65.794,10240.0
2022-08-18 11:40:00,69.92,70.03,69.9,69.93,7203.0,65.8129,65.9164,65.794,65.8223,7203.0
2022-08-18 11:45:00,69.91,70.07,69.91,70.07,8731.0,65.8035,65.9541,65.8035,65.9541,8731.0
2022-08-18 11:50:00,70.09,70.09,69.95,69.99,8589.0,65.9729,65.9729,65.8411,65.8788,8589.0
2022-08-18 11:55:00,69.95,69.99,69.9,69.91,7949.0,65.8411,65.8788,65.794,65.8035,7949.0
2022-08-18 12:00:00,69.91,69.97,69.89,69.96,11850.0,65.8035,65.8599,65.7846,65.8505,11850.0
2022-08-18 12:05:00,69.99,70.08,69.95,69.95,6976.0,65.8788,65.9635,65.8411,65.8411,6976.0
2022-08-18 12:10:00,69.93,69.93,69.88,69.91,7384.0,65.8223,65.8223,65.7752,65.8035,7384.0
2022-08-18 12:15:00,69.91,69.91,69.84,69.85,10225.0,65.8035,65.8035,65.7376,65.747,10225.0
2022-08-18 12:20:00,69.87,69.91,69.61,69.61,8887.0,65.7658,65.8035,65.5211,65.5211,8887.0
2022-08-18 12:25:00,69.62,69.72,69.61,69.71,6852.0,65.5305,65.6246,65.5211,65.6152,6852.0
2022-08-18 12:30:00,69.72,69.72,69.59,69.67,10734.0,65.6246,65.6246,65.5023,65.5776,10734.0
2022-08-18 12:35:00,69.69,69.81,69.65,69.77,9018.0,65.5964,65.7093,65.5587,65.6717,9018.0
2022-08-18 12:40:00,69.79,69.84,69.79,69.81,8370.0,65.6905,65.7376,65.6905,65.7093,8370.0
2022-08-18 12:45:00,69.8,69.85,69.76,69.84,8722.0,65.6999,65.747,65.6623,65.7376,8722.0
2022-08-18 12:50:00,69.83,69.91,69.83,69.91,6936.0,65.7282,65.8035,65.7282,65.8035,6936.0
2022-08-18 12:55:00,69.91,69.94,69.83,69.84,12832.0,65.8035,65.8317,65.7282,65.7376,12832.0
2022-08-18 13:00:00,69.84,69.98,69.84,69.91,8208.0,65.7376,65.8693,65.7376,65.8035,8208.0
2022-08-18 13:05:00,69.92,70.05,69.92,70.01,13172.0,65.8129,65.9352,65.8129,65.8976,13172.0
2022-08-18 13:10:00,69.99,70.11,69.97,70.01,7384.0,65.8788,65.9917,65.8599,65.8976,7384.0
2022-08-18 13:15:00,70.01,70.06,69.97,70.05,5533.0,65.8976,65.9446,65.8599,65.9352,5533.0
2022-08-18 13:20:00,70.06,70.12,69.97,70.0,5267.0,65.9446,66.0011,65.8599,65.8882,5267.0
2022-08-18 13:25:00,70.0,70.05,70.0,70.05,1245.0,65.8882,65.9352,65.8882,65.9352,1245.0
2022-08-18 13:30:00,70.03,70.03,69.92,70.0,8387.0,65.9164,65.9164,65.8129,65.8882,8387.0
2022-08-18 13:35:00,70.0,70.04,69.97,70.0,6091.0,65.8882,65.9258,65.8599,65.8882,6091.0
2022-08-18 13:40:00,69.99,70.07,69.99,70.03,2470.0,65.8788,65.9541,65.8788,65.9164,2470.0
2022-08-18 13:45:00,70.02,70.06,69.99,70.06,3817.0,65.907,65.9446,65.8788,65.9446,3817.0
2022-08-18 13:50:00,70.05,70.11,70.02,70.02,2845.0,65.9352,65.9917,65.907,65.907,2845.0
2022-08-18 13:55:00,70.01,70.01,69.9,69.93,7264.0,65.8976,65.8976,65.794,65.8223,7264.0
2022-08-18 14:00:00,69.94,69.97,69.93,69.94,2446.0,65.8317,65.8599,65.8223,65.8317,2446.0
2022-08-18 14:05:00,69.94,70.07,69.92,70.0,6735.0,65.8317,65.9541,65.8129,65.8882,6735.0
2022-08-18 14:10:00,70.02,70.08,69.97,70.02,3667.0,65.907,65.9635,65.8599,65.907,3667.0
2022-08-18 14:15:00,70.0,70.06,69.96,70.02,4951.0,65.8882,65.9446,65.8505,65.907,4951.0
2022-08-18 14:20:00,70.0,70.02,69.94,70.01,2746.0,65.8882,65.907,65.8317,65.8976,2746.0
2022-08-18 14:25:00,70.0,70.0,69.92,69.95,4558.0,65.8882,65.8882,65.8129,65.8411,4558.0
2022-08-18 14:30:00,69.92,69.99,69.88,69.98,5055.0,65.8129,65.8788,65.7752,65.8693,5055.0
2022-08-18 14:35:00,69.96,70.01,69.94,69.97,4243.0,65.8505,65.8976,65.8317,65.8599,4243.0
2022-08-18 14:40:00,69.96,70.07,69.95,70.06,4060.0,65.8505,65.9541,65.8411,65.9446,4060.0
2022-08-18 14:45:00,70.05,70.12,70.03,70.1,3433.0,65.9352,66.0011,65.9164,65.9823,3433.0
2022-08-18 14:50:00,70.1,70.16,70.06,70.16,5170.0,65.9823,66.0388,65.9446,66.0388,5170.0
2022-08-18 14:55:00,70.18,70.25,70.14,70.15,5176.0,66.0576,66.1235,66.0199,66.0294,5176.0
2022-08-18 15:00:00,70.15,70.25,70.13,70.14,4719.0,66.0294,66.1235,66.0105,66.0199,4719.0
2022-08-18 15:05:00,70.16,70.22,70.16,70.22,5267.0,66.0388,66.0952,66.0388,66.0952,5267.0
2022-08-18 15:10:00,70.22,70.25,70.12,70.15,5815.0,66.0952,66.1235,66.0011,66.0294,5815.0
2022-08-18 15:15:00,70.14,70.18,70.03,70.09,7191.0,66.0199,66.0576,65.9164,65.9729,7191.0
2022-08-18 15:20:00,70.09,70.1,69.92,69.98,14854.0,65.9729,65.9823,65.8129,65.8693,14854.0
2022-08-18 15:25:00,69.95,69.99,69.92,69.99,7404.0,65.8411,65.8788,65.8129,65.8788,7404.0
2022-08-18 15:30:00,69.95,69.98,69.89,69.95,11646.0,65.8411,65.8693,65.7846,65.8411,11646.0
2022-08-18 15:35:00,69.95,70.04,69.94,70.02,14608.0,65.8411,65.9258,65.8317,65.907,14608.0
2022-08-18 15:40:00,70.02,70.17,70.02,70.14,17442.0,65.907,66.0482,65.907,66.0199,17442.0
2022-08-18 15:45:00,70.14,70.15,70.04,70.14,18297.0,66.0199,66.0294,65.9258,66.0199,18297.0
2022-08-18 15:50:00,70.14,70.14,70.02,70.09,28208.0,66.0199,66.0199,65.907,65.9729,28208.0
2022-08-18 15:55:00,70.1,70.14,70.0,70.09,74138.0,65.9823,66.0199,65.8882,65.9729,74138.0
2022-08-19 09:30:00,69.45,69.88,69.18,69.57,11486.0,65.3705,65.7752,65.1163,65.4834,11486.0
2022-08-19 09:35:00,69.5,69.76,69.46,69.73,6437.0,65.4175,65.6623,65.3799,65.634,6437.0
2022-08-19 09:40:00,69.64,69.89,69.54,69.61,7211.0,65.5493,65.7846,65.4552,65.5211,7211.0
2022-08-19 09:45:00,69.6,69.6,69.37,69.47,16324.0,65.5117,65.5117,65.2952,65.3893,16324.0
2022-08-19 09:50:00,69.51,69.51,69.23,69.25,12494.0,65.427,65.427,65.1634,65.1822,12494.0
2022-08-19 09:55:00,69.25,69.34,69.21,69.3,9119.0,65.1822,65.2669,65.1446,65.2293,9119.0
2022-08-19 10:00:00,69.28,69.31,69.04,69.16,16438.0,65.2105,65.2387,64.9846,65.0975,16438.0
2022-08-19 10:05:00,69.17,69.31,69.12,69.13,8806.0,65.1069,65.2387,65.0599,65.0693,8806.0
2022-08-19 10:10:00,69.15,69.19,69.05,69.11,12178.0,65.0881,65.1258,64.994,65.0505,12178.0
2022-08-19 10:15:00,69.12,69.26,69.06,69.23,11620.0,65.0599,65.1916,65.0034,65.1634,11620.0
2022-08-19 10:20:00,69.27,69.48,69.25,69.32,14081.0,65.2011,65.3987,65.1822,65.2481,14081.0
2022-08-19 10:25:00,69.28,69.33,69.14,69.2,5521.0,65.2105,65.2575,65.0787,65.1352,5521.0
2022-08-19 10:30:00,69.19,69.31,69.1,69.21,5991.0,65.1258,65.2387,65.041,65.1446,5991.0
2022-08-19 10:35:00,69.2,69.31,69.16,69.23,8948.0,65.1352,65.2387,65.0975,65.1634,8948.0
2022-08-19 10:40:00,69.23,69.25,69.13,69.17,10314.0,65.1634,65.1822,65.0693,65.1069,10314.0
2022-08-19 10:45:00,69.18,69.43,69.18,69.43,7633.0,65.1163,65.3517,65.1163,65.3517,7633.0
2022-08-19 10:50:00,69.44,69.45,69.3,69.36,11901.0,65.3611,65.3705,65.2293,65.2858,11901.0
2022-08-19 10:55:00,69.37,69.47,69.27,69.28,8099.0,65.2952,65.3893,65.2011,65.2105,8099.0
2022-08-19 11:00:00,69.28,69.34,69.21,69.26,25801.0,65.2105,65.2669,65.1446,65.1916,25801.0
2022-08-19 11:05:00,69.24,69.26,69.01,69.03,7030.0,65.1728,65.1916,64.9563,64.9752,7030.0
2022-08-19 11:10:00,69.07,69.17,69.05,69.12,10007.0,65.0128,65.1069,64.994,65.0599,10007.0
2022-08-19 11:15:00,69.09,69.23,69.09,69.2,5746.0,65.0316,65.1634,65.0316,65.1352,5746.0
2022-08-19 11:20:00,69.22,69.22,69.03,69.07,7629.0,65.154,65.154,64.9752,65.0128,7629.0
2022-08-19 11:25:00,69.05,69.14,69.01,69.14,8335.0,64.994,65.0787,64.9563,65.0787,8335.0
2022-08-19 11:30:00,69.1,69.13,69.0,69.09,10292.0,65.041,65.0693,64.9469,65.0316,10292.0
2022-08-19 11:35:00,69.13,69.26,69.13,69.26,7590.0,65.0693,65.1916,65.0693,65.1916,7590.0
2022-08-19 11:40:00,69.31,69.46,69.31,69.42,5715.0,65.2387,65.3799,65.2387,65.3422,5715.0
2022-08-19 11:45:00,69.42,69.58,69.39,69.46,14225.0,65.3422,65.4928,65.314,65.3799,14225.0
2022-08-19 11:50:00,69.44,69.5,69.42,69.49,6986.0,65.3611,65.4175,65.3422,65.4081,6986.0
2022-08-19 11:55:00,69.49,69.49,69.41,69.49,3880.0,65.4081,65.4081,65.3328,65.4081,3880.0
2022-08-19 12:00:00,69.51,69.51,69.23,69.28,10559.0,65.427,65.427,65.1634,65.2105,10559.0
2022-08-19 12:05:00,69.31,69.32,69.2,69.2,7189.0,65.2387,65.2481,65.1352,65.1352,7189.0
2022-08-19 12:10:00,69.2,69.34,69.14,69.34,9529.0,65.1352,65.2669,65.0787,65.2669,9529.0
2022-08-19 12:15:00,69.34,69.35,69.26,69.31,6638.0,65.2669,65.2764,65.1916,65.2387,6638.0
2022-08-19 12:20:00,69.33,69.34,69.25,69.26,14299.0,65.2575,65.2669,65.1822,65.1916,14299.0
2022-08-19 12:25:00,69.26,69.26,69.13,69.17,7664.0,65.1916,65.1916,65.0693,65.1069,7664.0
2022-08-19 12:30:00,69.18,69.33,69.18,69.32,10754.0,65.1163,65.2575,65.1163,65.2481,10754.0
2022-08-19 12:35:00,69.31,69.4,69.31,69.39,7651.0,65.2387,65.3234,65.2387,65.314,7651.0
2022-08-19 12:40:00,69.37,69.42,69.36,69.41,5892.0,65.2952,65.3422,65.2858,65.3328,5892.0
2022-08-19 12:45:00,69.39,69.46,69.34,69.34,9838.0,65.314,65.3799,65.2669,65.2669,9838.0
2022-08-19 12:50:00,69.37,69.44,69.35,69.43,7075.0,65.2952,65.3611,65.2764,65.3517,7075.0
2022-08-19 12:55:00,69.45,69.47,69.37,69.45,11058.0,65.3705,65.3893,65.2952,65.3705,11058.0
2022-08-19 13:00:00,69.45,69.57,69.45,69.56,9079.0,65.3705,65.4834,65.3705,65.474,9079.0
2022-08-19 13:05:00,69.56,69.6,69.52,69.58,9421.0,65.474,65.5117,65.4364,65.4928,9421.0
2022-08-19 13:10:00,69.61,69.68,69.61,69.64,10515.0,65.5211,65.587,65.5211,65.5493,10515.0
2022-08-19 13:15:00,69.66,69.74,69.66,69.7,11715.0,65.5681,65.6434,65.5681,65.6058,11715.0
2022-08-19 13:20:00,69.68,69.7,69.58,69.59,10535.0,65.587,65.6058,65.4928,65.5023,10535.0
2022-08-19 13:25:00,69.59,69.61,69.5,69.56,8548.0,65.5023,65.5211,65.4175,65.474,8548.0
2022-08-19 13:30:00,69.54,69.54,69.37,69.39,6286.0,65.4552,65.4552,65.2952,65.314,6286.0
2022-08-19 13:35:00,69.37,69.38,69.21,69.32,10188.0,65.2952,65.3046,65.1446,65.2481,10188.0
2022-08-19 13:40:00,69.31,69.34,69.18,69.2,6031.0,65.2387,65.2669,65.1163,65.1352,6031.0
2022-08-19 13:45:00,69.2,69.21,69.13,69.15,5941.0,65.1352,65.1446,65.0693,65.0881,5941.0
2022-08-19 13:50:00,69.19,69.19,69.06,69.1,10924.0,65.1258,65.1258,65.0034,65.041,10924.0
2022-08-19 13:55:00,69.1,69.19,69.1,69.19,5160.0,65.041,65.1258,65.041,65.1258,5160.0
2022-08-19 14:00:00,69.15,69.34,69.13,69.29,7769.0,65.0881,65.2669,65.0693,65.2199,7769.0
2022-08-19 14:05:00,69.3,69.33,69.28,69.31,5146.0,65.2293,65.2575,65.2105,65.2387,5146.0
2022-08-19 14:10:00,69.31,69.33,69.17,69.17,8682.0,65.2387,65.2575,65.1069,65.1069,8682.0
2022-08-19 14:15:00,69.15,69.19,69.08,69.18,7771.0,65.0881,65.1258,65.0222,65.1163,7771.0
2022-08-19 14:20:00,69.17,69.23,69.14,69.22,9276.0,65.1069,65.1634,65.0787,65.154,9276.0
2022-08-19 14:25:00,69.21,69.32,69.2,69.3,5645.0,65.1446,65.2481,65.1352,65.2293,5645.0
2022-08-19 14:30:00,69.31,69.32,69.22,69.24,7722.0,65.2387,65.2481,65.154,65.1728,7722.0
2022-08-19 14:35:00,69.24,69.3,69.12,69.12,7241.0,65.1728,65.2293,65.0599,65.0599,7241.0
2022-08-19 14:40:00,69.12,69.14,69.06,69.07,6847.0,65.0599,65.0787,65.0034,65.0128,6847.0
2022-08-19 14:45:00,69.06,69.08,69.02,69.04,5113.0,65.0034,65.0222,64.9657,64.9846,5113.0
2022-08-19 14:50:00,69.02,69.07,68.93,68.93,61696.0,64.9657,65.0128,64.881,64.881,61696.0
2022-08-19 14:55:00,68.95,69.01,68.95,68.96,7320.0,64.8998,64.9563,64.8998,64.9093,7320.0
2022-08-19 15:00:00,68.99,69.02,68.97,68.98,7068.0,64.9375,64.9657,64.9187,64.9281,7068.0
2022-08-19 15:05:00,68.98,69.0,68.93,69.0,5503.0,64.9281,64.9469,64.881,64.9469,5503.0
2022-08-19 15:10:00,69.01,69.1,69.01,69.08,6207.0,64.9563,65.041,64.9563,65.0222,6207.0
2022-08-19 15:15:00,69.08,69.08,69.0,69.02,8905.0,65.0222,65.0222,64.9469,64.9657,8905.0
2022-08-19 15:20:00,69.03,69.05,68.98,68.99,7002.0,64.9752,64.994,64.9281,64.9375,7002.0
2022-08-19 15:25:00,68.99,69.01,68.91,68.94,7856.0,64.9375,64.9563,64.8622,64.8904,7856.0
2022-08-19 15:30:00,68.95,69.03,68.89,68.91,27409.0,64.8998,64.9752,64.8434,64.8622,27409.0
2022-08-19 15:35:00,68.92,69.05,68.92,68.95,9132.0,64.8716,64.994,64.8716,64.8998,9132.0
2022-08-19 15:40:00,68.95,68.98,68.92,68.97,10826.0,64.8998,64.9281,64.8716,64.9187,10826.0
2022-08-19 15:45:00,68.96,68.98,68.84,68.87,8536.0,64.9093,64.9281,64.7963,64.8245,8536.0
2022-08-19 15:50:00,68.86,68.96,68.85,68.85,18180.0,64.8151,64.9093,64.8057,64.8057,18180.0
2022-08-19 15:55:00,68.86,68.95,68.81,68.87,64981.0,64.8151,64.8998,64.7681,64.8245,64981.0
2022-08-22 09:30:00,68.17,68.17,67.52,67.52,13491.0,64.1657,64.1657,63.5538,63.5538,13491.0
2022-08-22 09:35:00,67.47,67.83,67.46,67.51,2873.0,63.5068,63.8456,63.4974,63.5444,2873.0
2022-08-22 09:40:00,67.52,67.85,67.52,67.76,600.0,63.5538,63.8645,63.5538,63.7798,600.0
2022-08-22 09:45:00,67.87,67.87,67.69,67.74,15743.0,63.8833,63.8833,63.7139,63.7609,15743.0
2022-08-22 09:50:00,67.62,67.62,67.46,67.51,3400.0,63.648,63.648,63.4974,63.5444,3400.0
2022-08-22 09:55:00,67.59,67.69,67.47,67.48,2713.0,63.6197,63.7139,63.5068,63.5162,2713.0
2022-08-22 10:00:00,67.49,67.49,67.18,67.32,7505.0,63.5256,63.5256,63.2338,63.3656,7505.0
2022-08-22 10:05:00,67.39,67.39,67.2,67.31,8097.0,63.4315,63.4315,63.2526,63.3562,8097.0
2022-08-22 10:10:00,67.31,67.5,67.31,67.45,4778.0,63.3562,63.535,63.3562,63.488,4778.0
2022-08-22 10:15:00,67.45,67.69,67.43,67.53,3999.0,63.488,63.7139,63.4691,63.5633,3999.0
2022-08-22 10:20:00,67.53,67.53,67.31,67.32,3142.0,63.5633,63.5633,63.3562,63.3656,3142.0
2022-08-22 10:25:00,67.28,67.39,67.19,67.26,6656.0,63.3279,63.4315,63.2432,63.3091,6656.0
2022-08-22 10:30:00,67.28,67.43,67.19,67.19,3550.0,63.3279,63.4691,63.2432,63.2432,3550.0
2022-08-22 10:35:00,67.24,67.37,67.24,67.36,6780.0,63.2903,63.4127,63.2903,63.4032,6780.0
2022-08-22 10:40:00,67.47,67.54,67.41,67.41,1449.0,63.5068,63.5727,63.4503,63.4503,1449.0
2022-08-22 10:45:00,67.41,67.57,67.35,67.57,3265.0,63.4503,63.6009,63.3938,63.6009,3265.0
2022-08-22 10:50:00,67.53,67.53,67.44,67.44,4487.0,63.5633,63.5633,63.4785,63.4785,4487.0
2022-08-22 10:55:00,67.44,67.45,67.41,67.44,3399.0,63.4785,63.488,63.4503,63.4785,3399.0
2022-08-22 11:00:00,67.46,67.49,67.41,67.41,3701.0,63.4974,63.5256,63.4503,63.4503,3701.0
2022-08-22 11:05:00,67.42,67.66,67.41,67.54,3629.0,63.4597,63.6856,63.4503,63.5727,3629.0
2022-08-22 11:10:00,67.58,67.62,67.51,67.61,4281.0,63.6103,63.648,63.5444,63.6386,4281.0
2022-08-22 11:15:00,67.63,67.7,67.62,67.68,2292.0,63.6574,63.7233,63.648,63.7045,2292.0
2022-08-22 11:20:00,67.73,68.01,67.59,68.01,9245.0,63.7515,64.0151,63.6197,64.0151,9245.0
2022-08-22 11:25:00,68.11,68.26,67.99,68.16,5531.0,64.1092,64.2504,63.9962,64.1563,5531.0
2022-08-22 11:30:00,68.13,68.21,68.09,68.18,2851.0,64.128,64.2033,64.0904,64.1751,2851.0
2022-08-22 11:35:00,68.21,68.41,68.21,68.37,5645.0,64.2033,64.3916,64.2033,64.3539,5645.0
2022-08-22 11:40:00,68.43,68.49,68.35,68.37,3692.0,64.4104,64.4669,64.3351,64.3539,3692.0
2022-08-22 11:45:00,68.36,68.37,68.23,68.23,2751.0,64.3445,64.3539,64.2221,64.2221,2751.0
2022-08-22 11:50:00,68.19,68.19,67.99,68.02,4387.0,64.1845,64.1845,63.9962,64.0245,4387.0
2022-08-22 11:55:00,68.03,68.07,67.92,68.01,3622.0,64.0339,64.0715,63.9304,64.0151,3622.0
2022-08-22 12:00:00,68.01,68.03,67.99,68.01,1600.0,64.0151,64.0339,63.9962,64.0151,1600.0
2022-08-22 12:05:00,68.01,68.12,67.9,67.9,3846.0,64.0151,64.1186,63.9115,63.9115,3846.0
2022-08-22 12:10:00,67.93,67.98,67.89,67.89,1735.0,63.9398,63.9868,63.9021,63.9021,1735.0
2022-08-22 12:15:00,67.9,68.0,67.88,67.94,3247.0,63.9115,64.0057,63.8927,63.9492,3247.0
2022-08-22 12:20:00,67.96,68.08,67.96,68.08,3912.0,63.968,64.081,63.968,64.081,3912.0
2022-08-22 12:25:00,68.08,68.08,67.91,67.91,2412.0,64.081,64.081,63.9209,63.9209,2412.0
2022-08-22 12:30:00,67.91,67.93,67.86,67.92,3170.0,63.9209,63.9398,63.8739,63.9304,3170.0
2022-08-22 12:35:00,67.94,68.0,67.91,67.99,6389.0,63.9492,64.0057,63.9209,63.9962,6389.0
2022-08-22 12:40:00,67.98,67.98,67.92,67.95,2300.0,63.9868,63.9868,63.9304,63.9586,2300.0
2022-08-22 12:45:00,67.91,67.92,67.82,67.82,2300.0,63.9209,63.9304,63.8362,63.8362,2300.0
2022-08-22 12:50:00,67.82,67.95,67.82,67.95,1934.0,63.8362,63.9586,63.8362,63.9586,1934.0
2022-08-22 12:55:00,67.95,67.96,67.84,67.89,3405.0,63.9586,63.968,63.8551,63.9021,3405.0
2022-08-22 13:00:00,67.86,67.88,67.81,67.84,1907.0,63.8739,63.8927,63.8268,63.8551,1907.0
2022-08-22 13:05:00,67.85,67.86,67.79,67.83,2909.0,63.8645,63.8739,63.808,63.8456,2909.0
2022-08-22 13:10:00,67.8,67.83,67.68,67.7,2376.0,63.8174,63.8456,63.7045,63.7233,2376.0
2022-08-22 13:15:00,67.73,67.75,67.65,67.73,3673.0,63.7515,63.7703,63.6762,63.7515,3673.0
2022-08-22 13:20:00,67.69,67.74,67.67,67.67,2755.0,63.7139,63.7609,63.695,63.695,2755.0
2022-08-22 13:25:00,67.69,67.76,67.69,67.74,4178.0,63.7139,63.7798,63.7139,63.7609,4178.0
2022-08-22 13:30:00,67.77,67.78,67.71,67.71,1623.0,63.7892,63.7986,63.7327,63.7327,1623.0
2022-08-22 13:35:00,67.67,67.71,67.62,67.69,8530.0,63.695,63.7327,63.648,63.7139,8530.0
2022-08-22 13:40:00,67.69,67.74,67.65,67.66,3225.0,63.7139,63.7609,63.6762,63.6856,3225.0
2022-08-22 13:45:00,67.64,67.67,67.62,67.65,2667.0,63.6668,63.695,63.648,63.6762,2667.0
2022-08-22 13:50:00,67.66,67.73,67.66,67.73,1462.0,63.6856,63.7515,63.6856,63.7515,1462.0
2022-08-22 13:55:00,67.7,67.7,67.61,67.61,2754.0,63.7233,63.7233,63.6386,63.6386,2754.0
2022-08-22 14:00:00,67.65,67.78,67.65,67.78,1895.0,63.6762,63.7986,63.6762,63.7986,1895.0
2022-08-22 14:05:00,67.74,67.8,67.7,67.7,4018.0,63.7609,63.8174,63.7233,63.7233,4018.0
2022-08-22 14:10:00,67.69,67.69,67.6,67.67,2637.0,63.7139,63.7139,63.6291,63.695,2637.0
2022-08-22 14:15:00,67.69,67.7,67.62,67.65,2343.0,63.7139,63.7233,63.648,63.6762,2343.0
2022-08-22 14:20:00,67.61,67.64,67.57,67.57,2208.0,63.6386,63.6668,63.6009,63.6009,2208.0
2022-08-22 14:25:00,67.59,67.68,67.58,67.67,2602.0,63.6197,63.7045,63.6103,63.695,2602.0
2022-08-22 14:30:00,67.67,67.74,67.66,67.71,4173.0,63.695,63.7609,63.6856,63.7327,4173.0
2022-08-22 14:35:00,67.74,67.76,67.67,67.74,2522.0,63.7609,63.7798,63.695,63.7609,2522.0
2022-08-22 14:40:00,67.75,67.76,67.68,67.72,2948.0,63.7703,63.7798,63.7045,63.7421,2948.0
2022-08-22 14:45:00,67.73,67.78,67.73,67.77,1836.0,63.7515,63.7986,63.7515,63.7892,1836.0
2022-08-22 14:50:00,67.77,67.83,67.74,67.74,4459.0,63.7892,63.8456,63.7609,63.7609,4459.0
2022-08-22 14:55:00,67.73,67.73,67.66,67.69,3231.0,63.7515,63.7515,63.6856,63.7139,3231.0
2022-08-22 15:00:00,67.73,67.83,67.72,67.72,3098.0,63.7515,63.8456,63.7421,63.7421,3098.0
2022-08-22 15:05:00,67.7,67.71,67.68,67.7,3183.0,63.7233,63.7327,63.7045,63.7233,3183.0
2022-08-22 15:10:00,67.75,68.01,67.74,67.94,25784.0,63.7703,64.0151,63.7609,63.9492,25784.0
2022-08-22 15:15:00,67.98,67.99,67.87,67.88,4102.0,63.9868,63.9962,63.8833,63.8927,4102.0
2022-08-22 15:20:00,67.89,67.93,67.85,67.93,2199.0,63.9021,63.9398,63.8645,63.9398,2199.0
2022-08-22 15:25:00,67.92,67.93,67.81,67.87,3630.0,63.9304,63.9398,63.8268,63.8833,3630.0
2022-08-22 15:30:00,67.88,67.9,67.84,67.84,3688.0,63.8927,63.9115,63.8551,63.8551,3688.0
2022-08-22 15:35:00,67.86,67.97,67.85,67.93,9314.0,63.8739,63.9774,63.8645,63.9398,9314.0
2022-08-22 15:40:00,67.89,67.89,67.7,67.7,5142.0,63.9021,63.9021,63.7233,63.7233,5142.0
2022-08-22 15:45:00,67.71,67.77,67.67,67.76,9999.0,63.7327,63.7892,63.695,63.7798,9999.0
2022-08-22 15:50:00,67.75,67.94,67.75,67.89,17205.0,63.7703,63.9492,63.7703,63.9021,17205.0
2022-08-22 15:55:00,67.87,67.98,67.8,67.88,35199.0,63.8833,63.9868,63.8174,63.8927,35199.0
2022-08-23 09:30:00,68.99,69.3,68.83,68.96,10770.0,64.9375,65.2293,64.7869,64.9093,10770.0
2022-08-23 09:35:00,69.13,69.39,69.09,69.39,4199.0,65.0693,65.314,65.0316,65.314,4199.0
2022-08-23 09:40:00,69.33,69.47,69.1,69.35,2612.0,65.2575,65.3893,65.041,65.2764,2612.0
2022-08-23 09:45:00,69.58,69.58,69.26,69.47,2000.0,65.4928,65.4928,65.1916,65.3893,2000.0
2022-08-23 09:50:00,69.56,69.82,69.53,69.71,11864.0,65.474,65.7187,65.4458,65.6152,11864.0
2022-08-23 09:55:00,69.76,69.79,69.61,69.79,6173.0,65.6623,65.6905,65.5211,65.6905,6173.0
2022-08-23 10:00:00,69.76,69.92,69.66,69.86,15063.0,65.6623,65.8129,65.5681,65.7564,15063.0
2022-08-23 10:05:00,69.88,70.34,69.86,70.33,7384.0,65.7752,66.2082,65.7564,66.1988,7384.0
2022-08-23 10:10:00,70.31,70.37,70.25,70.28,3135.0,66.18,66.2364,66.1235,66.1517,3135.0
2022-08-23 10:15:00,70.26,70.3,70.13,70.27,5613.0,66.1329,66.1706,66.0105,66.1423,5613.0
2022-08-23 10:20:00,70.29,70.4,70.29,70.38,4493.0,66.1611,66.2647,66.1611,66.2459,4493.0
2022-08-23 10:25:00,70.4,70.47,70.19,70.25,13872.0,66.2647,66.3306,66.067,66.1235,13872.0
2022-08-23 10:30:00,70.23,70.52,70.23,70.52,2782.0,66.1047,66.3776,66.1047,66.3776,2782.0
2022-08-23 10:35:00,70.48,70.48,70.37,70.37,2174.0,66.34,66.34,66.2364,66.2364,2174.0
2022-08-23 10:40:00,70.36,70.56,70.34,70.55,5844.0,66.227,66.4153,66.2082,66.4059,5844.0
2022-08-23 10:45:00,70.57,70.81,70.57,70.81,15072.0,66.4247,66.6506,66.4247,66.6506,15072.0
2022-08-23 10:50:00,70.84,70.92,70.65,70.67,9096.0,66.6788,66.7541,66.5,66.5188,9096.0
2022-08-23 10:55:00,70.66,70.74,70.56,70.67,5912.0,66.5094,66.5847,66.4153,66.5188,5912.0
2022-08-23 11:00:00,70.68,70.68,70.32,70.42,5287.0,66.5282,66.5282,66.1894,66.2835,5287.0
2022-08-23 11:05:00,70.41,70.41,70.26,70.29,3770.0,66.2741,66.2741,66.1329,66.1611,3770.0
2022-08-23 11:10:00,70.31,70.39,70.26,70.39,3702.0,66.18,66.2553,66.1329,66.2553,3702.0
2022-08-23 11:15:00,70.36,70.44,70.32,70.32,4452.0,66.227,66.3023,66.1894,66.1894,4452.0
2022-08-23 11:20:00,70.27,70.4,70.24,70.37,3244.0,66.1423,66.2647,66.1141,66.2364,3244.0
2022-08-23 11:25:00,70.4,70.41,70.09,70.09,2432.0,66.2647,66.2741,65.9729,65.9729,2432.0
2022-08-23 11:30:00,70.07,70.07,69.9,69.97,4061.0,65.9541,65.9541,65.794,65.8599,4061.0
2022-08-23 11:35:00,70.02,70.08,69.97,69.97,1662.0,65.907,65.9635,65.8599,65.8599,1662.0
2022-08-23 11:40:00,70.0,70.07,69.92,69.94,2759.0,65.8882,65.9541,65.8129,65.8317,2759.0
2022-08-23 11:45:00,69.97,70.09,69.96,70.07,4169.0,65.8599,65.9729,65.8505,65.9541,4169.0
2022-08-23 11:50:00,70.08,70.14,70.03,70.08,4401.0,65.9635,66.0199,65.9164,65.9635,4401.0
2022-08-23 11:55:00,70.01,70.04,69.88,69.95,4401.0,65.8976,65.9258,65.7752,65.8411,4401.0
2022-08-23 12:00:00,69.96,69.97,69.78,69.91,3667.0,65.8505,65.8599,65.6811,65.8035,3667.0
2022-08-23 12:05:00,69.82,69.88,69.75,69.85,2275.0,65.7187,65.7752,65.6529,65.747,2275.0
2022-08-23 12:10:00,69.84,69.92,69.79,69.92,2536.0,65.7376,65.8129,65.6905,65.8129,2536.0
2022-08-23 12:15:00,69.94,69.94,69.84,69.91,1742.0,65.8317,65.8317,65.7376,65.8035,1742.0
2022-08-23 12:20:00,69.89,69.89,69.73,69.76,27751.0,65.7846,65.7846,65.634,65.6623,27751.0
2022-08-23 12:25:00,69.75,69.84,69.69,69.76,4087.0,65.6529,65.7376,65.5964,65.6623,4087.0
2022-08-23 12:30:00,69.76,69.83,69.74,69.83,4152.0,65.6623,65.7282,65.6434,65.7282,4152.0
2022-08-23 12:35:00,69.83,69.89,69.82,69.83,5878.0,65.7282,65.7846,65.7187,65.7282,5878.0
2022-08-23 12:40:00,69.85,69.95,69.85,69.94,5550.0,65.747,65.8411,65.747,65.8317,5550.0
2022-08-23 12:45:00,69.95,70.0,69.93,69.97,5519.0,65.8411,65.8882,65.8223,65.8599,5519.0
2022-08-23 12:50:00,69.92,70.13,69.92,70.0,6559.0,65.8129,66.0105,65.8129,65.8882,6559.0
2022-08-23 12:55:00,69.99,70.1,69.99,70.09,5144.0,65.8788,65.9823,65.8788,65.9729,5144.0
2022-08-23 13:00:00,70.09,70.11,69.98,69.98,5266.0,65.9729,65.9917,65.8693,65.8693,5266.0
2022-08-23 13:05:00,70.01,70.01,69.84,69.88,6305.0,65.8976,65.8976,65.7376,65.7752,6305.0
2022-08-23 13:10:00,69.87,69.9,69.77,69.84,10467.0,65.7658,65.794,65.6717,65.7376,10467.0
2022-08-23 13:15:00,69.78,69.78,69.61,69.67,7706.0,65.6811,65.6811,65.5211,65.5776,7706.0
2022-08-23 13:20:00,69.69,69.71,69.53,69.55,7725.0,65.5964,65.6152,65.4458,65.4646,7725.0
2022-08-23 13:25:00,69.56,69.63,69.5,69.62,3871.0,65.474,65.5399,65.4175,65.5305,3871.0
2022-08-23 13:30:00,69.56,69.64,69.54,69.61,3461.0,65.474,65.5493,65.4552,65.5211,3461.0
2022-08-23 13:35:00,69.58,69.62,69.32,69.32,4808.0,65.4928,65.5305,65.2481,65.2481,4808.0
2022-08-23 13:40:00,69.36,69.4,69.28,69.29,3655.0,65.2858,65.3234,65.2105,65.2199,3655.0
2022-08-23 13:45:00,69.3,69.3,69.11,69.12,6312.0,65.2293,65.2293,65.0505,65.0599,6312.0
2022-08-23 13:50:00,69.12,69.13,69.01,69.13,3294.0,65.0599,65.0693,64.9563,65.0693,3294.0
2022-08-23 13:55:00,69.15,69.34,69.09,69.32,9265.0,65.0881,65.2669,65.0316,65.2481,9265.0
2022-08-23 14:00:00,69.38,69.46,69.32,69.37,12598.0,65.3046,65.3799,65.2481,65.2952,12598.0
2022-08-23 14:05:00,69.35,69.54,69.34,69.39,7932.0,65.2764,65.4552,65.2669,65.314,7932.0
2022-08-23 14:10:00,69.37,69.41,69.32,69.37,4236.0,65.2952,65.3328,65.2481,65.2952,4236.0
2022-08-23 14:15:00,69.4,69.4,69.37,69.38,907.0,65.3234,65.3234,65.2952,65.3046,907.0
2022-08-23 14:20:00,69.44,69.52,69.41,69.5,2766.0,65.3611,65.4364,65.3328,65.4175,2766.0
2022-08-23 14:25:00,69.48,69.5,69.42,69.42,2327.0,65.3987,65.4175,65.3422,65.3422,2327.0
2022-08-23 14:30:00,69.47,69.57,69.44,69.53,5124.0,65.3893,65.4834,65.3611,65.4458,5124.0
2022-08-23 14:35:00,69.56,69.63,69.56,69.63,4178.0,65.474,65.5399,65.474,65.5399,4178.0
2022-08-23 14:40:00,69.58,69.58,69.5,69.58,1874.0,65.4928,65.4928,65.4175,65.4928,1874.0
2022-08-23 14:45:00,69.54,69.55,69.47,69.53,1931.0,65.4552,65.4646,65.3893,65.4458,1931.0
2022-08-23 14:50:00,69.58,69.6,69.51,69.54,3703.0,65.4928,65.5117,65.427,65.4552,3703.0
2022-08-23 14:55:00,69.53,69.55,69.5,69.55,2474.0,65.4458,65.4646,65.4175,65.4646,2474.0
2022-08-23 15:00:00,69.55,69.65,69.55,69.65,4248.0,65.4646,65.5587,65.4646,65.5587,4248.0
2022-08-23 15:05:00,69.66,69.69,69.63,69.66,4029.0,65.5681,65.5964,65.5399,65.5681,4029.0
2022-08-23 15:10:00,69.63,69.66,69.58,69.58,2811.0,65.5399,65.5681,65.4928,65.4928,2811.0
2022-08-23 15:15:00,69.6,69.66,69.59,69.66,7643.0,65.5117,65.5681,65.5023,65.5681,7643.0
2022-08-23 15:20:00,69.66,69.67,69.55,69.58,7175.0,65.5681,65.5776,65.4646,65.4928,7175.0
2022-08-23 15:25:00,69.58,69.64,69.56,69.64,5298.0,65.4928,65.5493,65.474,65.5493,5298.0
2022-08-23 15:30:00,69.64,69.69,69.6,69.69,9457.0,65.5493,65.5964,65.5117,65.5964,9457.0
2022-08-23 15:35:00,69.71,69.72,69.6,69.61,6143.0,65.6152,65.6246,65.5117,65.5211,6143.0
2022-08-23 15:40:00,69.62,69.75,69.61,69.75,6959.0,65.5305,65.6529,65.5211,65.6529,6959.0
2022-08-23 15:45:00,69.74,69.8,69.66,69.69,11096.0,65.6434,65.6999,65.5681,65.5964,11096.0
2022-08-23 15:50:00,69.68,69.75,69.63,69.73,22761.0,65.587,65.6529,65.5399,65.634,22761.0
2022-08-23 15:55:00,69.73,69.8,69.66,69.66,67384.0,65.634,65.6999,65.5681,65.5681,67384.0
2022-08-24 09:30:00,69.84,70.12,69.71,69.99,12848.0,65.7376,66.0011,65.6152,65.8788,12848.0
2022-08-24 09:35:00,69.9,70.21,69.9,70.21,995.0,65.794,66.0858,65.794,66.0858,995.0
2022-08-24 09:40:00,70.16,70.43,70.16,70.43,5981.0,66.0388,66.2929,66.0388,66.2929,5981.0
2022-08-24 09:45:00,70.46,70.46,70.18,70.18,2000.0,66.3212,66.3212,66.0576,66.0576,2000.0
2022-08-24 09:50:00,70.26,70.45,70.18,70.4,4580.0,66.1329,66.3117,66.0576,66.2647,4580.0
2022-08-24 09:55:00,70.34,70.42,70.27,70.32,1817.0,66.2082,66.2835,66.1423,66.1894,1817.0
2022-08-24 10:00:00,70.23,70.37,70.23,70.34,4596.0,66.1047,66.2364,66.1047,66.2082,4596.0
2022-08-24 10:05:00,70.37,70.41,70.29,70.35,2062.0,66.2364,66.2741,66.1611,66.2176,2062.0
2022-08-24 10:10:00,70.34,70.61,70.28,70.58,2325.0,66.2082,66.4623,66.1517,66.4341,2325.0
2022-08-24 10:15:00,70.56,70.56,70.41,70.54,2907.0,66.4153,66.4153,66.2741,66.3965,2907.0
2022-08-24 10:20:00,70.54,70.68,70.47,70.62,3773.0,66.3965,66.5282,66.3306,66.4718,3773.0
2022-08-24 10:25:00,70.55,70.63,70.51,70.62,5317.0,66.4059,66.4812,66.3682,66.4718,5317.0
2022-08-24 10:30:00,70.6,70.62,70.22,70.27,4591.0,66.4529,66.4718,66.0952,66.1423,4591.0
2022-08-24 10:35:00,70.29,70.52,70.29,70.44,2691.0,66.1611,66.3776,66.1611,66.3023,2691.0
2022-08-24 10:40:00,70.41,70.44,70.3,70.31,3668.0,66.2741,66.3023,66.1706,66.18,3668.0
2022-08-24 10:45:00,70.25,70.64,70.15,70.61,3621.0,66.1235,66.4906,66.0294,66.4623,3621.0
2022-08-24 10:50:00,70.66,70.74,70.62,70.69,3527.0,66.5094,66.5847,66.4718,66.5376,3527.0
2022-08-24 10:55:00,70.71,70.73,70.5,70.5,22297.0,66.5565,66.5753,66.3588,66.3588,22297.0
2022-08-24 11:00:00,70.49,70.59,70.48,70.5,3062.0,66.3494,66.4435,66.34,66.3588,3062.0
2022-08-24 11:05:00,70.53,70.62,70.49,70.62,1720.0,66.387,66.4718,66.3494,66.4718,1720.0
2022-08-24 11:10:00,70.6,70.75,70.58,70.75,1847.0,66.4529,66.5941,66.4341,66.5941,1847.0
2022-08-24 11:15:00,70.74,70.76,70.64,70.65,2566.0,66.5847,66.6035,66.4906,66.5,2566.0
2022-08-24 11:20:00,70.57,70.58,70.43,70.44,4080.0,66.4247,66.4341,66.2929,66.3023,4080.0
2022-08-24 11:25:00,70.4,70.55,70.4,70.42,5518.0,66.2647,66.4059,66.2647,66.2835,5518.0
2022-08-24 11:30:00,70.44,70.55,70.39,70.51,1978.0,66.3023,66.4059,66.2553,66.3682,1978.0
2022-08-24 11:35:00,70.48,70.55,70.45,70.53,1624.0,66.34,66.4059,66.3117,66.387,1624.0
2022-08-24 11:40:00,70.5,70.53,70.44,70.45,3882.0,66.3588,66.387,66.3023,66.3117,3882.0
2022-08-24 11:45:00,70.32,70.37,70.15,70.23,3271.0,66.1894,66.2364,66.0294,66.1047,3271.0
2022-08-24 11:50:00,70.23,70.52,70.23,70.52,3302.0,66.1047,66.3776,66.1047,66.3776,3302.0
2022-08-24 11:55:00,70.55,70.55,70.49,70.52,2103.0,66.4059,66.4059,66.3494,66.3776,2103.0
2022-08-24 12:00:00,70.5,70.56,70.46,70.47,2280.0,66.3588,66.4153,66.3212,66.3306,2280.0
2022-08-24 12:05:00,70.46,70.56,70.45,70.55,1284.0,66.3212,66.4153,66.3117,66.4059,1284.0
2022-08-24 12:10:00,70.54,70.54,70.51,70.52,1412.0,66.3965,66.3965,66.3682,66.3776,1412.0
2022-08-24 12:15:00,70.52,70.56,70.48,70.56,2495.0,66.3776,66.4153,66.34,66.4153,2495.0
2022-08-24 12:20:00,70.59,70.82,70.59,70.82,7580.0,66.4435,66.66,66.4435,66.66,7580.0
2022-08-24 12:25:00,70.86,70.9,70.75,70.9,9658.0,66.6977,66.7353,66.5941,66.7353,9658.0
2022-08-24 12:30:00,70.88,71.03,70.78,71.0,20909.0,66.7165,66.8577,66.6224,66.8294,20909.0
2022-08-24 12:35:00,71.0,71.0,70.85,70.9,19600.0,66.8294,66.8294,66.6882,66.7353,19600.0
2022-08-24 12:40:00,70.9,70.9,70.61,70.63,14490.0,66.7353,66.7353,66.4623,66.4812,14490.0
2022-08-24 12:45:00,70.58,70.71,70.58,70.69,2961.0,66.4341,66.5565,66.4341,66.5376,2961.0
2022-08-24 12:50:00,70.72,70.72,70.56,70.6,1385.0,66.5659,66.5659,66.4153,66.4529,1385.0
2022-08-24 12:55:00,70.54,70.69,70.5,70.69,2582.0,66.3965,66.5376,66.3588,66.5376,2582.0
2022-08-24 13:00:00,70.71,70.74,70.69,70.73,2502.0,66.5565,66.5847,66.5376,66.5753,2502.0
2022-08-24 13:05:00,70.74,70.86,70.74,70.84,3428.0,66.5847,66.6977,66.5847,66.6788,3428.0
2022-08-24 13:10:00,70.83,70.91,70.83,70.9,4340.0,66.6694,66.7447,66.6694,66.7353,4340.0
2022-08-24 13:15:00,70.91,70.92,70.75,70.75,3324.0,66.7447,66.7541,66.5941,66.5941,3324.0
2022-08-24 13:20:00,70.74,70.81,70.73,70.79,2040.0,66.5847,66.6506,66.5753,66.6318,2040.0
2022-08-24 13:25:00,70.78,70.82,70.74,70.77,3276.0,66.6224,66.66,66.5847,66.6129,3276.0
2022-08-24 13:30:00,70.79,70.8,70.74,70.74,2344.0,66.6318,66.6412,66.5847,66.5847,2344.0
2022-08-24 13:35:00,70.73,70.78,70.69,70.73,4721.0,66.5753,66.6224,66.5376,66.5753,4721.0
2022-08-24 13:40:00,70.73,70.76,70.66,70.68,4909.0,66.5753,66.6035,66.5094,66.5282,4909.0
2022-08-24 13:45:00,70.65,70.65,70.51,70.56,2601.0,66.5,66.5,66.3682,66.4153,2601.0
2022-08-24 13:50:00,70.56,70.65,70.56,70.62,2856.0,66.4153,66.5,66.4153,66.4718,2856.0
2022-08-24 13:55:00,70.61,70.71,70.61,70.71,1695.0,66.4623,66.5565,66.4623,66.5565,1695.0
2022-08-24 14:00:00,70.71,70.72,70.64,70.64,1600.0,66.5565,66.5659,66.4906,66.4906,1600.0
2022-08-24 14:05:00,70.63,70.7,70.61,70.68,3385.0,66.4812,66.5471,66.4623,66.5282,3385.0
2022-08-24 14:10:00,70.69,70.72,70.66,70.66,1185.0,66.5376,66.5659,66.5094,66.5094,1185.0
2022-08-24 14:15:00,70.7,70.71,70.7,70.71,200.0,66.5471,66.5565,66.5471,66.5565,200.0
2022-08-24 14:20:00,70.75,70.78,70.73,70.74,4178.0,66.5941,66.6224,66.5753,66.5847,4178.0
2022-08-24 14:25:00,70.76,70.82,70.75,70.8,3159.0,66.6035,66.66,66.5941,66.6412,3159.0
2022-08-24 14:30:00,70.78,70.78,70.67,70.67,3649.0,66.6224,66.6224,66.5188,66.5188,3649.0
2022-08-24 14:35:00,70.69,70.8,70.68,70.75,2700.0,66.5376,66.6412,66.5282,66.5941,2700.0
2022-08-24 14:40:00,70.81,70.81,70.71,70.71,2407.0,66.6506,66.6506,66.5565,66.5565,2407.0
2022-08-24 14:45:00,70.67,70.72,70.64,70.7,2330.0,66.5188,66.5659,66.4906,66.5471,2330.0
2022-08-24 14:50:00,70.69,70.71,70.66,70.71,1710.0,66.5376,66.5565,66.5094,66.5565,1710.0
2022-08-24 14:55:00,70.68,70.75,70.68,70.73,1858.0,66.5282,66.5941,66.5282,66.5753,1858.0
2022-08-24 15:00:00,70.71,70.82,70.7,70.82,1992.0,66.5565,66.66,66.5471,66.66,1992.0
2022-08-24 15:05:00,70.81,70.85,70.79,70.84,3733.0,66.6506,66.6882,66.6318,66.6788,3733.0
2022-08-24 15:10:00,70.85,70.91,70.84,70.89,1785.0,66.6882,66.7447,66.6788,66.7259,1785.0
2022-08-24 15:15:00,70.92,70.97,70.92,70.97,2517.0,66.7541,66.8012,66.7541,66.8012,2517.0
2022-08-24 15:20:00,70.98,70.99,70.92,70.92,3174.0,66.8106,66.82,66.7541,66.7541,3174.0
2022-08-24 15:25:00,70.92,70.98,70.9,70.92,4771.0,66.7541,66.8106,66.7353,66.7541,4771.0
2022-08-24 15:30:00,70.93,71.11,70.91,71.1,8201.0,66.7635,66.933,66.7447,66.9236,8201.0
2022-08-24 15:35:00,71.09,71.15,71.08,71.14,6462.0,66.9141,66.9706,66.9047,66.9612,6462.0
2022-08-24 15:40:00,71.15,71.27,71.15,71.27,10712.0,66.9706,67.0836,66.9706,67.0836,10712.0
2022-08-24 15:45:00,71.27,71.28,71.17,71.23,13171.0,67.0836,67.093,66.9894,67.0459,13171.0
2022-08-24 15:50:00,71.21,71.35,71.17,71.34,21416.0,67.0271,67.1589,66.9894,67.1495,21416.0
2022-08-24 15:55:00,71.36,71.4,71.22,71.29,55955.0,67.1683,67.2059,67.0365,67.1024,55955.0
2022-08-25 09:30:00,71.71,71.81,71.41,71.78,23831.0,67.4977,67.5919,67.2153,67.5636,23831.0
2022-08-25 09:35:00,71.73,72.09,71.7,72.09,7603.0,67.5166,67.8554,67.4883,67.8554,7603.0
2022-08-25 09:40:00,72.13,72.16,71.9,72.06,8571.0,67.8931,67.9213,67.6766,67.8272,8571.0
2022-08-25 09:45:00,71.97,72.14,71.89,72.13,6289.0,67.7425,67.9025,67.6672,67.8931,6289.0
2022-08-25 09:50:00,72.11,72.25,72.05,72.23,5232.0,67.8742,68.006,67.8178,67.9872,5232.0
2022-08-25 09:55:00,72.21,72.22,72.01,72.13,4493.0,67.9684,67.9778,67.7801,67.8931,4493.0
2022-08-25 10:00:00,72.18,72.24,71.92,71.97,5853.0,67.9401,67.9966,67.6954,67.7425,5853.0
2022-08-25 10:05:00,71.96,71.96,71.74,71.77,4839.0,67.733,67.733,67.526,67.5542,4839.0
2022-08-25 10:10:00,71.66,71.66,71.41,71.56,4045.0,67.4507,67.4507,67.2153,67.3565,4045.0
2022-08-25 10:15:00,71.53,71.75,71.46,71.75,5911.0,67.3283,67.5354,67.2624,67.5354,5911.0
2022-08-25 10:20:00,71.71,71.84,71.69,71.82,4420.0,67.4977,67.6201,67.4789,67.6013,4420.0
2022-08-25 10:25:00,71.82,71.82,71.63,71.69,2612.0,67.6013,67.6013,67.4224,67.4789,2612.0
2022-08-25 10:30:00,71.7,71.86,71.7,71.8,3772.0,67.4883,67.6389,67.4883,67.5824,3772.0
2022-08-25 10:35:00,71.8,71.8,71.61,71.74,4658.0,67.5824,67.5824,67.4036,67.526,4658.0
2022-08-25 10:40:00,71.69,71.7,71.53,71.66,5200.0,67.4789,67.4883,67.3283,67.4507,5200.0
2022-08-25 10:45:00,71.7,71.73,71.65,71.68,3019.0,67.4883,67.5166,67.4413,67.4695,3019.0
2022-08-25 10:50:00,71.68,71.7,71.49,71.53,10034.0,67.4695,67.4883,67.2906,67.3283,10034.0
2022-08-25 10:55:00,71.55,71.84,71.52,71.84,10264.0,67.3471,67.6201,67.3189,67.6201,10264.0
2022-08-25 11:00:00,71.83,71.84,71.59,71.65,8229.0,67.6107,67.6201,67.3848,67.4413,8229.0
2022-08-25 11:05:00,71.66,71.85,71.65,71.85,5458.0,67.4507,67.6295,67.4413,67.6295,5458.0
2022-08-25 11:10:00,71.83,71.93,71.74,71.74,5119.0,67.6107,67.7048,67.526,67.526,5119.0
2022-08-25 11:15:00,71.78,71.78,71.68,71.75,1614.0,67.5636,67.5636,67.4695,67.5354,1614.0
2022-08-25 11:20:00,71.75,71.75,71.6,71.62,3822.0,67.5354,67.5354,67.3942,67.413,3822.0
2022-08-25 11:25:00,71.64,71.82,71.61,71.8,4757.0,67.4318,67.6013,67.4036,67.5824,4757.0
2022-08-25 11:30:00,71.81,71.81,71.74,71.75,1953.0,67.5919,67.5919,67.526,67.5354,1953.0
2022-08-25 11:35:00,71.73,71.79,71.7,71.75,2501.0,67.5166,67.573,67.4883,67.5354,2501.0
2022-08-25 11:40:00,71.73,71.85,71.73,71.79,2296.0,67.5166,67.6295,67.5166,67.573,2296.0
2022-08-25 11:45:00,71.79,71.83,71.74,71.83,2316.0,67.573,67.6107,67.526,67.6107,2316.0
2022-08-25 11:50:00,71.83,71.88,71.68,71.73,5919.0,67.6107,67.6577,67.4695,67.5166,5919.0
2022-08-25 11:55:00,71.72,71.81,71.67,71.81,3328.0,67.5071,67.5919,67.4601,67.5919,3328.0
2022-08-25 12:00:00,71.76,71.77,71.69,71.75,3389.0,67.5448,67.5542,67.4789,67.5354,3389.0
2022-08-25 12:05:00,71.75,71.85,71.74,71.78,4184.0,67.5354,67.6295,67.526,67.5636,4184.0
2022-08-25 12:10:00,71.76,71.81,71.67,71.74,5338.0,67.5448,67.5919,67.4601,67.526,5338.0
2022-08-25 12:15:00,71.77,71.78,71.67,71.69,5231.0,67.5542,67.5636,67.4601,67.4789,5231.0
2022-08-25 12:20:00,71.65,71.71,71.64,71.66,6227.0,67.4413,67.4977,67.4318,67.4507,6227.0
2022-08-25 12:25:00,71.64,71.83,71.64,71.83,3777.0,67.4318,67.6107,67.4318,67.6107,3777.0
2022-08-25 12:30:00,71.76,71.9,71.76,71.89,1404.0,67.5448,67.6766,67.5448,67.6672,1404.0
2022-08-25 12:35:00,71.86,71.97,71.85,71.97,2934.0,67.6389,67.7425,67.6295,67.7425,2934.0
2022-08-25 12:40:00,71.97,71.97,71.8,71.84,4360.0,67.7425,67.7425,67.5824,67.6201,4360.0
2022-08-25 12:45:00,71.85,71.86,71.79,71.83,3691.0,67.6295,67.6389,67.573,67.6107,3691.0
2022-08-25 12:50:00,71.84,71.93,71.84,71.88,1182.0,67.6201,67.7048,67.6201,67.6577,1182.0
2022-08-25 12:55:00,71.87,71.91,71.86,71.9,1870.0,67.6483,67.686,67.6389,67.6766,1870.0
2022-08-25 13:00:00,71.92,71.96,71.86,71.96,4306.0,67.6954,67.733,67.6389,67.733,4306.0
2022-08-25 13:05:00,71.97,71.97,71.89,71.9,4226.0,67.7425,67.7425,67.6672,67.6766,4226.0
2022-08-25 13:10:00,71.92,71.96,71.88,71.95,1600.0,67.6954,67.733,67.6577,67.7236,1600.0
2022-08-25 13:15:00,71.96,72.07,71.95,72.07,6307.0,67.733,67.8366,67.7236,67.8366,6307.0
2022-08-25 13:20:00,72.07,72.09,72.03,72.04,4385.0,67.8366,67.8554,67.7989,67.8083,4385.0
2022-08-25 13:25:00,72.04,72.04,71.94,71.94,4279.0,67.8083,67.8083,67.7142,67.7142,4279.0
2022-08-25 13:30:00,71.95,71.95,71.81,71.86,5834.0,67.7236,67.7236,67.5919,67.6389,5834.0
2022-08-25 13:35:00,71.88,71.89,71.81,71.89,4031.0,67.6577,67.6672,67.5919,67.6672,4031.0
2022-08-25 13:40:00,71.88,71.91,71.85,71.88,3612.0,67.6577,67.686,67.6295,67.6577,3612.0
2022-08-25 13:45:00,71.9,71.91,71.75,71.75,3685.0,67.6766,67.686,67.5354,67.5354,3685.0
2022-08-25 13:50:00,71.68,71.74,71.67,71.74,3627.0,67.4695,67.526,67.4601,67.526,3627.0
2022-08-25 13:55:00,71.72,71.79,71.71,71.71,5515.0,67.5071,67.573,67.4977,67.4977,5515.0
2022-08-25 14:00:00,71.72,71.8,71.69,71.73,6280.0,67.5071,67.5824,67.4789,67.5166,6280.0
2022-08-25 14:05:00,71.71,71.82,71.69,71.79,4313.0,67.4977,67.6013,67.4789,67.573,4313.0
2022-08-25 14:10:00,71.81,71.92,71.8,71.89,4929.0,67.5919,67.6954,67.5824,67.6672,4929.0
2022-08-25 14:15:00,71.91,71.91,71.82,71.82,6189.0,67.686,67.686,67.6013,67.6013,6189.0
2022-08-25 14:20:00,71.79,71.84,71.7,71.72,4441.0,67.573,67.6201,67.4883,67.5071,4441.0
2022-08-25 14:25:00,71.7,71.71,71.63,71.65,5136.0,67.4883,67.4977,67.4224,67.4413,5136.0
2022-08-25 14:30:00,71.65,71.67,71.59,71.63,4210.0,67.4413,67.4601,67.3848,67.4224,4210.0
2022-08-25 14:35:00,71.71,71.73,71.66,71.66,5099.0,67.4977,67.5166,67.4507,67.4507,5099.0
2022-08-25 14:40:00,71.66,71.68,71.62,71.66,1791.0,67.4507,67.4695,67.413,67.4507,1791.0
2022-08-25 14:45:00,71.66,71.72,71.63,71.71,2899.0,67.4507,67.5071,67.4224,67.4977,2899.0
2022-08-25 14:50:00,71.73,71.82,71.7,71.82,2509.0,67.5166,67.6013,67.4883,67.6013,2509.0
2022-08-25 14:55:00,71.79,71.84,71.77,71.8,5320.0,67.573,67.6201,67.5542,67.5824,5320.0
2022-08-25 15:00:00,71.82,71.94,71.82,71.91,3890.0,67.6013,67.7142,67.6013,67.686,3890.0
2022-08-25 15:05:00,71.92,71.94,71.81,71.84,6082.0,67.6954,67.7142,67.5919,67.6201,6082.0
2022-08-25 15:10:00,71.82,71.85,71.8,71.84,4021.0,67.6013,67.6295,67.5824,67.6201,4021.0
2022-08-25 15:15:00,71.83,71.87,71.83,71.86,1713.0,67.6107,67.6483,67.6107,67.6389,1713.0
2022-08-25 15:20:00,71.86,71.89,71.82,71.89,6990.0,67.6389,67.6672,67.6013,67.6672,6990.0
2022-08-25 15:25:00,71.89,71.91,71.87,71.9,4750.0,67.6672,67.686,67.6483,67.6766,4750.0
2022-08-25 15:30:00,71.91,71.97,71.89,71.94,9569.0,67.686,67.7425,67.6672,67.7142,9569.0
2022-08-25 15:35:00,71.94,71.99,71.92,71.95,11295.0,67.7142,67.7613,67.6954,67.7236,11295.0
2022-08-25 15:40:00,71.95,72.03,71.95,72.02,12593.0,67.7236,67.7989,67.7236,67.7895,12593.0
2022-08-25 15:45:00,72.02,72.12,72.02,72.11,14836.0,67.7895,67.8836,67.7895,67.8742,14836.0
2022-08-25 15:50:00,72.11,72.11,72.03,72.09,18836.0,67.8742,67.8742,67.7989,67.8554,18836.0
2022-08-25 15:55:00,72.1,72.21,72.09,72.21,49560.0,67.8648,67.9684,67.8554,67.9684,49560.0
2022-08-26 09:30:00,72.24,72.24,71.89,72.01,9928.0,67.9966,67.9966,67.6672,67.7801,9928.0
2022-08-26 09:35:00,71.67,71.74,71.63,71.7,1072.0,67.4601,67.526,67.4224,67.4883,1072.0
2022-08-26 09:40:00,71.74,71.88,71.74,71.8,3809.0,67.526,67.6577,67.526,67.5824,3809.0
2022-08-26 09:45:00,71.88,71.88,71.73,71.74,2269.0,67.6577,67.6577,67.5166,67.526,2269.0
2022-08-26 09:50:00,71.66,71.9,71.62,71.78,4080.0,67.4507,67.6766,67.413,67.5636,4080.0
2022-08-26 09:55:00,71.83,72.0,71.8,71.98,3034.0,67.6107,67.7707,67.5824,67.7519,3034.0
2022-08-26 10:00:00,71.92,71.96,71.34,71.38,8612.0,67.6954,67.733,67.1495,67.1871,8612.0
2022-08-26 10:05:00,71.37,72.16,71.28,72.12,4288.0,67.1777,67.9213,67.093,67.8836,4288.0
2022-08-26 10:10:00,72.2,72.23,71.94,72.09,6098.0,67.9589,67.9872,67.7142,67.8554,6098.0
2022-08-26 10:15:00,72.19,72.39,72.13,72.37,2800.0,67.9495,68.1378,67.8931,68.119,2800.0
2022-08-26 10:20:00,72.39,72.39,71.71,71.71,8279.0,68.1378,68.1378,67.4977,67.4977,8279.0
2022-08-26 10:25:00,71.68,71.69,71.14,71.41,7926.0,67.4695,67.4789,66.9612,67.2153,7926.0
2022-08-26 10:30:00,71.34,71.34,71.01,71.16,6870.0,67.1495,67.1495,66.8388,66.98,6870.0
2022-08-26 10:35:00,71.15,71.35,70.86,70.89,8406.0,66.9706,67.1589,66.6977,66.7259,8406.0
2022-08-26 10:40:00,70.91,71.16,70.9,71.16,3660.0,66.7447,66.98,66.7353,66.98,3660.0
2022-08-26 10:45:00,71.1,71.27,70.99,71.27,6899.0,66.9236,67.0836,66.82,67.0836,6899.0
2022-08-26 10:50:00,71.18,71.34,71.07,71.3,8250.0,66.9989,67.1495,66.8953,67.1118,8250.0
2022-08-26 10:55:00,71.27,71.33,71.14,71.25,10334.0,67.0836,67.14,66.9612,67.0647,10334.0
2022-08-26 11:00:00,71.22,71.22,71.09,71.12,4643.0,67.0365,67.0365,66.9141,66.9424,4643.0
2022-08-26 11:05:00,71.12,71.25,70.97,71.12,7089.0,66.9424,67.0647,66.8012,66.9424,7089.0
2022-08-26 11:10:00,71.06,71.11,70.97,71.0,5893.0,66.8859,66.933,66.8012,66.8294,5893.0
2022-08-26 11:15:00,70.98,70.98,70.71,70.75,3664.0,66.8106,66.8106,66.5565,66.5941,3664.0
2022-08-26 11:20:00,70.7,70.72,70.45,70.72,4854.0,66.5471,66.5659,66.3117,66.5659,4854.0
2022-08-26 11:25:00,70.72,70.74,70.61,70.63,6300.0,66.5659,66.5847,66.4623,66.4812,6300.0
2022-08-26 11:30:00,70.64,70.86,70.64,70.81,4232.0,66.4906,66.6977,66.4906,66.6506,4232.0
2022-08-26 11:35:00,70.85,70.95,70.77,70.92,3692.0,66.6882,66.7824,66.6129,66.7541,3692.0
2022-08-26 11:40:00,70.94,70.98,70.75,70.75,4936.0,66.773,66.8106,66.5941,66.5941,4936.0
2022-08-26 11:45:00,70.77,70.92,70.77,70.91,3045.0,66.6129,66.7541,66.6129,66.7447,3045.0
2022-08-26 11:50:00,70.87,71.03,70.8,71.02,4456.0,66.7071,66.8577,66.6412,66.8483,4456.0
2022-08-26 11:55:00,71.05,71.08,70.96,71.08,6722.0,66.8765,66.9047,66.7918,66.9047,6722.0
2022-08-26 12:00:00,71.11,71.11,70.84,70.84,3515.0,66.933,66.933,66.6788,66.6788,3515.0
2022-08-26 12:05:00,70.85,70.98,70.85,70.97,2807.0,66.6882,66.8106,66.6882,66.8012,2807.0
2022-08-26 12:10:00,70.95,71.1,70.94,71.05,6792.0,66.7824,66.9236,66.773,66.8765,6792.0
2022-08-26 12:15:00,71.04,71.04,70.85,70.96,6105.0,66.8671,66.8671,66.6882,66.7918,6105.0
2022-08-26 12:20:00,70.93,70.94,70.85,70.87,3598.0,66.7635,66.773,66.6882,66.7071,3598.0
2022-08-26 12:25:00,70.85,71.0,70.85,70.97,2701.0,66.6882,66.8294,66.6882,66.8012,2701.0
2022-08-26 12:30:00,71.01,71.01,70.71,70.79,5949.0,66.8388,66.8388,66.5565,66.6318,5949.0
2022-08-26 12:35:00,70.75,70.8,70.74,70.8,2380.0,66.5941,66.6412,66.5847,66.6412,2380.0
2022-08-26 12:40:00,70.83,70.96,70.76,70.84,10340.0,66.6694,66.7918,66.6035,66.6788,10340.0
2022-08-26 12:45:00,70.83,70.96,70.83,70.96,2852.0,66.6694,66.7918,66.6694,66.7918,2852.0
2022-08-26 12:50:00,70.97,70.99,70.9,70.93,3500.0,66.8012,66.82,66.7353,66.7635,3500.0
2022-08-26 12:55:00,70.89,70.97,70.89,70.93,2932.0,66.7259,66.8012,66.7259,66.7635,2932.0
2022-08-26 13:00:00,70.92,70.98,70.87,70.94,3296.0,66.7541,66.8106,66.7071,66.773,3296.0
2022-08-26 13:05:00,70.97,71.02,70.95,70.95,3328.0,66.8012,66.8483,66.7824,66.7824,3328.0
2022-08-26 13:10:00,70.97,71.03,70.97,71.0,4214.0,66.8012,66.8577,66.8012,66.8294,4214.0
2022-08-26 13:15:00,71.03,71.04,70.94,70.94,2540.0,66.8577,66.8671,66.773,66.773,2540.0
2022-08-26 13:20:00,70.98,71.04,70.97,71.02,1323.0,66.8106,66.8671,66.8012,66.8483,1323.0
2022-08-26 13:25:00,71.03,71.08,70.98,70.98,4881.0,66.8577,66.9047,66.8106,66.8106,4881.0
2022-08-26 13:30:00,71.0,71.04,70.92,71.02,2446.0,66.8294,66.8671,66.7541,66.8483,2446.0
2022-08-26 13:35:00,71.03,71.07,71.01,71.02,5900.0,66.8577,66.8953,66.8388,66.8483,5900.0
2022-08-26 13:40:00,70.98,70.99,70.91,70.95,1500.0,66.8106,66.82,66.7447,66.7824,1500.0
2022-08-26 13:45:00,70.95,70.95,70.84,70.85,2957.0,66.7824,66.7824,66.6788,66.6882,2957.0
2022-08-26 13:50:00,70.9,70.95,70.87,70.95,2626.0,66.7353,66.7824,66.7071,66.7824,2626.0
2022-08-26 13:55:00,70.94,71.0,70.9,70.94,2201.0,66.773,66.8294,66.7353,66.773,2201.0
2022-08-26 14:00:00,70.98,71.04,70.98,71.01,3153.0,66.8106,66.8671,66.8106,66.8388,3153.0
2022-08-26 14:05:00,70.99,70.99,70.9,70.93,2705.0,66.82,66.82,66.7353,66.7635,2705.0
2022-08-26 14:10:00,70.92,70.92,70.8,70.87,3763.0,66.7541,66.7541,66.6412,66.7071,3763.0
2022-08-26 14:15:00,70.84,70.85,70.76,70.8,2059.0,66.6788,66.6882,66.6035,66.6412,2059.0
2022-08-26 14:20:00,70.81,70.95,70.81,70.92,3384.0,66.6506,66.7824,66.6506,66.7541,3384.0
2022-08-26 14:25:00,70.9,70.95,70.88,70.91,1859.0,66.7353,66.7824,66.7165,66.7447,1859.0
2022-08-26 14:30:00,70.91,71.01,70.9,70.94,5142.0,66.7447,66.8388,66.7353,66.773,5142.0
2022-08-26 14:35:00,70.97,71.0,70.87,70.92,3803.0,66.8012,66.8294,66.7071,66.7541,3803.0
2022-08-26 14:40:00,70.88,70.96,70.85,70.96,2958.0,66.7165,66.7918,66.6882,66.7918,2958.0
2022-08-26 14:45:00,70.95,71.0,70.83,70.84,4362.0,66.7824,66.8294,66.6694,66.6788,4362.0
2022-08-26 14:50:00,70.86,70.86,70.78,70.78,3600.0,66.6977,66.6977,66.6224,66.6224,3600.0
2022-08-26 14:55:00,70.81,70.84,70.72,70.72,3643.0,66.6506,66.6788,66.5659,66.5659,3643.0
2022-08-26 15:00:00,70.7,70.76,70.63,70.64,4824.0,66.5471,66.6035,66.4812,66.4906,4824.0
2022-08-26 15:05:00,70.62,70.63,70.51,70.53,2384.0,66.4718,66.4812,66.3682,66.387,2384.0
2022-08-26 15:10:00,70.54,70.54,70.48,70.5,6185.0,66.3965,66.3965,66.34,66.3588,6185.0
2022-08-26 15:15:00,70.51,70.69,70.51,70.69,6783.0,66.3682,66.5376,66.3682,66.5376,6783.0
2022-08-26 15:20:00,70.7,70.72,70.58,70.67,6184.0,66.5471,66.5659,66.4341,66.5188,6184.0
2022-08-26 15:25:00,70.68,70.75,70.64,70.73,6579.0,66.5282,66.5941,66.4906,66.5753,6579.0
2022-08-26 15:30:00,70.75,70.8,70.7,70.71,8003.0,66.5941,66.6412,66.5471,66.5565,8003.0
2022-08-26 15:35:00,70.74,70.78,70.7,70.76,11824.0,66.5847,66.6224,66.5471,66.6035,11824.0
2022-08-26 15:40:00,70.75,70.75,70.56,70.56,11662.0,66.5941,66.5941,66.4153,66.4153,11662.0
2022-08-26 15:45:00,70.56,70.58,70.45,70.48,11307.0,66.4153,66.4341,66.3117,66.34,11307.0
2022-08-26 15:50:00,70.47,70.57,70.37,70.38,25969.0,66.3306,66.4247,66.2364,66.2459,25969.0
2022-08-26 15:55:00,70.39,70.5,70.2,70.2,68011.0,66.2553,66.3588,66.0764,66.0764,68011.0
2022-08-29 09:30:00,69.6,70.21,69.29,69.67,19602.0,65.5117,66.0858,65.2199,65.5776,19602.0
2022-08-29 09:35:00,69.71,70.03,69.65,69.83,8989.0,65.6152,65.9164,65.5587,65.7282,8989.0
2022-08-29 09:40:00,70.14,70.14,69.92,70.13,1429.0,66.0199,66.0199,65.8129,66.0105,1429.0
2022-08-29 09:45:00,70.09,70.49,70.09,70.36,5263.0,65.9729,66.3494,65.9729,66.227,5263.0
2022-08-29 09:50:00,70.47,70.97,70.44,70.96,4786.0,66.3306,66.8012,66.3023,66.7918,4786.0
2022-08-29 09:55:00,70.92,71.33,70.85,71.23,4376.0,66.7541,67.14,66.6882,67.0459,4376.0
2022-08-29 10:00:00,71.24,71.3,71.12,71.19,6794.0,67.0553,67.1118,66.9424,67.0083,6794.0
2022-08-29 10:05:00,71.12,71.48,71.12,71.26,4385.0,66.9424,67.2812,66.9424,67.0742,4385.0
2022-08-29 10:10:00,71.27,71.44,71.13,71.13,3879.0,67.0836,67.2436,66.9518,66.9518,3879.0
2022-08-29 10:15:00,71.12,71.28,71.11,71.25,3635.0,66.9424,67.093,66.933,67.0647,3635.0
2022-08-29 10:20:00,71.26,71.49,71.19,71.27,3238.0,67.0742,67.2906,67.0083,67.0836,3238.0
2022-08-29 10:25:00,71.22,71.28,71.15,71.15,175174.0,67.0365,67.093,66.9706,66.9706,175174.0
2022-08-29 10:30:00,71.14,71.31,71.13,71.17,4505.0,66.9612,67.1212,66.9518,66.9894,4505.0
2022-08-29 10:35:00,71.16,71.2,70.87,70.87,5590.0,66.98,67.0177,66.7071,66.7071,5590.0
2022-08-29 10:40:00,70.9,71.03,70.82,71.02,7925.0,66.7353,66.8577,66.66,66.8483,7925.0
2022-08-29 10:45:00,70.98,71.07,70.83,70.9,23183.0,66.8106,66.8953,66.6694,66.7353,23183.0
2022-08-29 10:50:00,70.88,70.95,70.84,70.86,7410.0,66.7165,66.7824,66.6788,66.6977,7410.0
2022-08-29 10:55:00,70.84,70.85,70.69,70.82,14039.0,66.6788,66.6882,66.5376,66.66,14039.0
2022-08-29 11:00:00,70.84,71.02,70.83,70.89,6564.0,66.6788,66.8483,66.6694,66.7259,6564.0
2022-08-29 11:05:00,70.9,70.9,70.65,70.8,8008.0,66.7353,66.7353,66.5,66.6412,8008.0
2022-08-29 11:10:00,70.88,70.9,70.77,70.81,4561.0,66.7165,66.7353,66.6129,66.6506,4561.0
2022-08-29 11:15:00,70.81,71.01,70.79,70.95,7817.0,66.6506,66.8388,66.6318,66.7824,7817.0
2022-08-29 11:20:00,70.93,70.99,70.93,70.97,2240.0,66.7635,66.82,66.7635,66.8012,2240.0
2022-08-29 11:25:00,70.99,71.13,70.98,71.03,32625.0,66.82,66.9518,66.8106,66.8577,32625.0
2022-08-29 11:30:00,71.03,71.03,70.79,70.94,3520.0,66.8577,66.8577,66.6318,66.773,3520.0
2022-08-29 11:35:00,70.87,70.97,70.82,70.92,2350.0,66.7071,66.8012,66.66,66.7541,2350.0
2022-08-29 11:40:00,71.02,71.07,70.96,70.99,2815.0,66.8483,66.8953,66.7918,66.82,2815.0
2022-08-29 11:45:00,71.01,71.07,70.9,71.06,3211.0,66.8388,66.8953,66.7353,66.8859,3211.0
2022-08-29 11:50:00,71.06,71.15,71.03,71.05,3037.0,66.8859,66.9706,66.8577,66.8765,3037.0
2022-08-29 11:55:00,71.06,71.07,70.99,71.07,3090.0,66.8859,66.8953,66.82,66.8953,3090.0
2022-08-29 12:00:00,71.08,71.14,71.02,71.07,4757.0,66.9047,66.9612,66.8483,66.8953,4757.0
2022-08-29 12:05:00,71.09,71.18,70.99,71.18,5208.0,66.9141,66.9989,66.82,66.9989,5208.0
2022-08-29 12:10:00,71.14,71.19,71.07,71.11,3604.0,66.9612,67.0083,66.8953,66.933,3604.0
2022-08-29 12:15:00,71.16,71.3,71.12,71.23,7763.0,66.98,67.1118,66.9424,67.0459,7763.0
2022-08-29 12:20:00,71.2,71.28,71.19,71.25,3083.0,67.0177,67.093,67.0083,67.0647,3083.0
2022-08-29 12:25:00,71.27,71.29,71.17,71.17,11100.0,67.0836,67.1024,66.9894,66.9894,11100.0
2022-08-29 12:30:00,71.13,71.16,71.03,71.04,1900.0,66.9518,66.98,66.8577,66.8671,1900.0
2022-08-29 12:35:00,71.05,71.19,71.04,71.16,6797.0,66.8765,67.0083,66.8671,66.98,6797.0
2022-08-29 12:40:00,71.16,71.18,71.09,71.11,3722.0,66.98,66.9989,66.9141,66.933,3722.0
2022-08-29 12:45:00,71.13,71.28,71.09,71.28,8943.0,66.9518,67.093,66.9141,67.093,8943.0
2022-08-29 12:50:00,71.26,71.42,71.26,71.28,11032.0,67.0742,67.2248,67.0742,67.093,11032.0
2022-08-29 12:55:00,71.3,71.35,71.29,71.29,1801.0,67.1118,67.1589,67.1024,67.1024,1801.0
2022-08-29 13:00:00,71.33,71.43,71.33,71.36,3326.0,67.14,67.2342,67.14,67.1683,3326.0
2022-08-29 13:05:00,71.35,71.43,71.35,71.37,3965.0,67.1589,67.2342,67.1589,67.1777,3965.0
2022-08-29 13:10:00,71.4,71.4,71.31,71.37,4387.0,67.2059,67.2059,67.1212,67.1777,4387.0
2022-08-29 13:15:00,71.35,71.37,71.3,71.32,2840.0,67.1589,67.1777,67.1118,67.1306,2840.0
2022-08-29 13:20:00,71.34,71.43,71.34,71.39,3063.0,67.1495,67.2342,67.1495,67.1965,3063.0
2022-08-29 13:25:00,71.42,71.59,71.42,71.54,2507.0,67.2248,67.3848,67.2248,67.3377,2507.0
2022-08-29 13:30:00,71.53,71.56,71.51,71.52,3119.0,67.3283,67.3565,67.3095,67.3189,3119.0
2022-08-29 13:35:00,71.52,71.58,71.52,71.58,4741.0,67.3189,67.3754,67.3189,67.3754,4741.0
2022-08-29 13:40:00,71.62,71.71,71.62,71.71,4586.0,67.413,67.4977,67.413,67.4977,4586.0
2022-08-29 13:45:00,71.76,71.79,71.65,71.65,4895.0,67.5448,67.573,67.4413,67.4413,4895.0
2022-08-29 13:50:00,71.66,71.78,71.66,71.76,3098.0,67.4507,67.5636,67.4507,67.5448,3098.0
2022-08-29 13:55:00,71.78,71.88,71.73,71.86,3862.0,67.5636,67.6577,67.5166,67.6389,3862.0
2022-08-29 14:00:00,71.88,71.89,71.76,71.76,4230.0,67.6577,67.6672,67.5448,67.5448,4230.0
2022-08-29 14:05:00,71.78,71.78,71.69,71.7,5024.0,67.5636,67.5636,67.4789,67.4883,5024.0
2022-08-29 14:10:00,71.72,71.78,71.71,71.75,5091.0,67.5071,67.5636,67.4977,67.5354,5091.0
2022-08-29 14:15:00,71.73,71.74,71.64,71.66,5360.0,67.5166,67.526,67.4318,67.4507,5360.0
2022-08-29 14:20:00,71.69,71.76,71.61,71.73,4719.0,67.4789,67.5448,67.4036,67.5166,4719.0
2022-08-29 14:25:00,71.73,71.74,71.61,71.61,3300.0,67.5166,67.526,67.4036,67.4036,3300.0
2022-08-29 14:30:00,71.6,71.75,71.6,71.71,3823.0,67.3942,67.5354,67.3942,67.4977,3823.0
2022-08-29 14:35:00,71.75,71.82,71.73,71.75,3839.0,67.5354,67.6013,67.5166,67.5354,3839.0
2022-08-29 14:40:00,71.77,71.84,71.77,71.78,2008.0,67.5542,67.6201,67.5542,67.5636,2008.0
2022-08-29 14:45:00,71.78,71.78,71.71,71.72,2860.0,67.5636,67.5636,67.4977,67.5071,2860.0
2022-08-29 14:50:00,71.74,71.74,71.61,71.61,3499.0,67.526,67.526,67.4036,67.4036,3499.0
2022-08-29 14:55:00,71.59,71.7,71.58,71.68,3626.0,67.3848,67.4883,67.3754,67.4695,3626.0
2022-08-29 15:00:00,71.72,71.81,71.68,71.69,2794.0,67.5071,67.5919,67.4695,67.4789,2794.0
2022-08-29 15:05:00,71.7,71.71,71.65,71.7,4335.0,67.4883,67.4977,67.4413,67.4883,4335.0
2022-08-29 15:10:00,71.7,71.71,71.58,71.59,3177.0,67.4883,67.4977,67.3754,67.3848,3177.0
2022-08-29 15:15:00,71.57,71.59,71.49,71.53,4527.0,67.366,67.3848,67.2906,67.3283,4527.0
2022-08-29 15:20:00,71.53,71.54,71.42,71.44,2845.0,67.3283,67.3377,67.2248,67.2436,2845.0
2022-08-29 15:25:00,71.45,71.45,71.3,71.3,5758.0,67.253,67.253,67.1118,67.1118,5758.0
2022-08-29 15:30:00,71.29,71.43,71.28,71.41,9645.0,67.1024,67.2342,67.093,67.2153,9645.0
2022-08-29 15:35:00,71.41,71.51,71.4,71.51,10123.0,67.2153,67.3095,67.2059,67.3095,10123.0
2022-08-29 15:40:00,71.5,71.57,71.44,71.47,12819.0,67.3001,67.366,67.2436,67.2718,12819.0
2022-08-29 15:45:00,71.46,71.46,71.35,71.4,16420.0,67.2624,67.2624,67.1589,67.2059,16420.0
2022-08-29 15:50:00,71.4,71.47,71.26,71.37,31444.0,67.2059,67.2718,67.0742,67.1777,31444.0
2022-08-29 15:55:00,71.37,71.38,71.08,71.1,57195.0,67.1777,67.1871,66.9047,66.9236,57195.0
2022-08-30 09:30:00,70.12,70.17,69.03,69.47,16682.0,66.0011,66.0482,64.9752,65.3893,16682.0
2022-08-30 09:35:00,69.55,69.62,69.31,69.53,2701.0,65.4646,65.5305,65.2387,65.4458,2701.0
2022-08-30 09:40:00,69.41,69.47,69.25,69.28,7768.0,65.3328,65.3893,65.1822,65.2105,7768.0
2022-08-30 09:45:00,69.31,69.31,68.75,68.89,39312.0,65.2387,65.2387,64.7116,64.8434,39312.0
2022-08-30 09:50:00,68.86,68.87,68.47,68.5,6405.0,64.8151,64.8245,64.448,64.4763,6405.0
2022-08-30 09:55:00,68.45,68.83,68.45,68.76,6297.0,64.4292,64.7869,64.4292,64.721,6297.0
2022-08-30 10:00:00,68.79,68.87,68.66,68.66,11346.0,64.7492,64.8245,64.6269,64.6269,11346.0
2022-08-30 10:05:00,68.68,68.73,68.3,68.38,5263.0,64.6457,64.6928,64.288,64.3633,5263.0
2022-08-30 10:10:00,68.39,68.61,68.34,68.58,4638.0,64.3727,64.5798,64.3257,64.5516,4638.0
2022-08-30 10:15:00,68.64,68.79,68.54,68.78,6234.0,64.6081,64.7492,64.5139,64.7398,6234.0
2022-08-30 10:20:00,68.85,68.89,68.46,68.54,5807.0,64.8057,64.8434,64.4386,64.5139,5807.0
2022-08-30 10:25:00,68.64,68.91,68.64,68.82,4725.0,64.6081,64.8622,64.6081,64.7775,4725.0
2022-08-30 10:30:00,68.89,68.98,68.6,68.68,4820.0,64.8434,64.9281,64.5704,64.6457,4820.0
2022-08-30 10:35:00,68.63,68.71,68.57,68.64,6398.0,64.5986,64.6739,64.5422,64.6081,6398.0
2022-08-30 10:40:00,68.65,68.65,68.42,68.44,4187.0,64.6175,64.6175,64.401,64.4198,4187.0
2022-08-30 10:45:00,68.43,68.43,67.96,68.02,10414.0,64.4104,64.4104,63.968,64.0245,10414.0
2022-08-30 10:50:00,67.98,68.35,67.94,68.26,4890.0,63.9868,64.3351,63.9492,64.2504,4890.0
2022-08-30 10:55:00,68.32,68.38,68.25,68.38,4783.0,64.3069,64.3633,64.241,64.3633,4783.0
2022-08-30 11:00:00,68.37,68.66,68.37,68.55,3985.0,64.3539,64.6269,64.3539,64.5233,3985.0
2022-08-30 11:05:00,68.6,68.6,68.46,68.58,2194.0,64.5704,64.5704,64.4386,64.5516,2194.0
2022-08-30 11:10:00,68.53,68.54,68.32,68.43,8893.0,64.5045,64.5139,64.3069,64.4104,8893.0
2022-08-30 11:15:00,68.44,68.66,68.37,68.66,36210.0,64.4198,64.6269,64.3539,64.6269,36210.0
2022-08-30 11:20:00,68.72,68.73,68.58,68.71,4760.0,64.6834,64.6928,64.5516,64.6739,4760.0
2022-08-30 11:25:00,68.67,68.74,68.54,68.61,4401.0,64.6363,64.7022,64.5139,64.5798,4401.0
2022-08-30 11:30:00,68.6,68.6,68.39,68.47,3338.0,64.5704,64.5704,64.3727,64.448,3338.0
2022-08-30 11:35:00,68.49,68.51,68.41,68.45,1899.0,64.4669,64.4857,64.3916,64.4292,1899.0
2022-08-30 11:40:00,68.43,68.5,68.33,68.45,5197.0,64.4104,64.4763,64.3163,64.4292,5197.0
2022-08-30 11:45:00,68.4,68.43,68.34,68.39,2300.0,64.3822,64.4104,64.3257,64.3727,2300.0
2022-08-30 11:50:00,68.38,68.57,68.32,68.57,3448.0,64.3633,64.5422,64.3069,64.5422,3448.0
2022-08-30 11:55:00,68.53,68.61,68.53,68.54,4000.0,64.5045,64.5798,64.5045,64.5139,4000.0
2022-08-30 12:00:00,68.52,68.66,68.43,68.55,11213.0,64.4951,64.6269,64.4104,64.5233,11213.0
2022-08-30 12:05:00,68.61,68.61,68.38,68.5,3787.0,64.5798,64.5798,64.3633,64.4763,3787.0
2022-08-30 12:10:00,68.5,68.51,68.31,68.37,4150.0,64.4763,64.4857,64.2974,64.3539,4150.0
2022-08-30 12:15:00,68.37,68.42,68.09,68.09,4730.0,64.3539,64.401,64.0904,64.0904,4730.0
2022-08-30 12:20:00,68.11,68.11,67.89,68.05,2981.0,64.1092,64.1092,63.9021,64.0527,2981.0
2022-08-30 12:25:00,67.98,68.2,67.98,68.2,3028.0,63.9868,64.1939,63.9868,64.1939,3028.0
2022-08-30 12:30:00,68.22,68.22,67.93,68.0,2203.0,64.2127,64.2127,63.9398,64.0057,2203.0
2022-08-30 12:35:00,67.96,68.2,67.96,68.17,5521.0,63.968,64.1939,63.968,64.1657,5521.0
2022-08-30 12:40:00,68.19,68.19,67.94,67.95,3104.0,64.1845,64.1845,63.9492,63.9586,3104.0
2022-08-30 12:45:00,67.91,68.01,67.84,67.87,8968.0,63.9209,64.0151,63.8551,63.8833,8968.0
2022-08-30 12:50:00,67.89,68.05,67.89,68.0,2117.0,63.9021,64.0527,63.9021,64.0057,2117.0
2022-08-30 12:55:00,68.03,68.13,68.02,68.12,2350.0,64.0339,64.128,64.0245,64.1186,2350.0
2022-08-30 13:00:00,68.14,68.17,68.05,68.17,2696.0,64.1374,64.1657,64.0527,64.1657,2696.0
2022-08-30 13:05:00,68.2,68.24,68.13,68.19,6641.0,64.1939,64.2316,64.128,64.1845,6641.0
2022-08-30 13:10:00,68.24,68.24,67.93,67.98,8822.0,64.2316,64.2316,63.9398,63.9868,8822.0
2022-08-30 13:15:00,68.03,68.03,67.93,67.97,3428.0,64.0339,64.0339,63.9398,63.9774,3428.0
2022-08-30 13:20:00,67.97,68.01,67.93,67.98,4089.0,63.9774,64.0151,63.9398,63.9868,4089.0
2022-08-30 13:25:00,68.03,68.21,67.98,68.16,4170.0,64.0339,64.2033,63.9868,64.1563,4170.0
2022-08-30 13:30:00,68.14,68.27,68.07,68.26,3157.0,64.1374,64.2598,64.0715,64.2504,3157.0
2022-08-30 13:35:00,68.23,68.28,68.07,68.1,4509.0,64.2221,64.2692,64.0715,64.0998,4509.0
2022-08-30 13:40:00,68.13,68.17,68.03,68.03,3678.0,64.128,64.1657,64.0339,64.0339,3678.0
2022-08-30 13:45:00,68.06,68.34,68.06,68.31,3196.0,64.0621,64.3257,64.0621,64.2974,3196.0
2022-08-30 13:50:00,68.48,68.54,68.43,68.53,4258.0,64.4575,64.5139,64.4104,64.5045,4258.0
2022-08-30 13:55:00,68.53,68.57,68.39,68.47,4810.0,64.5045,64.5422,64.3727,64.448,4810.0
2022-08-30 14:00:00,68.48,68.49,68.28,68.43,11144.0,64.4575,64.4669,64.2692,64.4104,11144.0
2022-08-30 14:05:00,68.39,68.39,68.21,68.28,7089.0,64.3727,64.3727,64.2033,64.2692,7089.0
2022-08-30 14:10:00,68.27,68.49,68.27,68.34,5998.0,64.2598,64.4669,64.2598,64.3257,5998.0
2022-08-30 14:15:00,68.46,68.54,68.41,68.5,4029.0,64.4386,64.5139,64.3916,64.4763,4029.0
2022-08-30 14:20:00,68.48,68.55,68.42,68.45,4321.0,64.4575,64.5233,64.401,64.4292,4321.0
2022-08-30 14:25:00,68.45,68.46,68.28,68.34,4754.0,64.4292,64.4386,64.2692,64.3257,4754.0
2022-08-30 14:30:00,68.38,68.44,68.33,68.33,8048.0,64.3633,64.4198,64.3163,64.3163,8048.0
2022-08-30 14:35:00,68.32,68.38,68.26,68.38,4133.0,64.3069,64.3633,64.2504,64.3633,4133.0
2022-08-30 14:40:00,68.44,68.45,68.3,68.31,8304.0,64.4198,64.4292,64.288,64.2974,8304.0
2022-08-30 14:45:00,68.32,68.44,68.28,68.35,5045.0,64.3069,64.4198,64.2692,64.3351,5045.0
2022-08-30 14:50:00,68.34,68.35,68.19,68.19,5894.0,64.3257,64.3351,64.1845,64.1845,5894.0
2022-08-30 14:55:00,68.23,68.27,68.14,68.19,4643.0,64.2221,64.2598,64.1374,64.1845,4643.0
2022-08-30 15:00:00,68.18,68.4,68.13,68.27,5443.0,64.1751,64.3822,64.128,64.2598,5443.0
2022-08-30 15:05:00,68.27,68.44,68.27,68.43,3325.0,64.2598,64.4198,64.2598,64.4104,3325.0
2022-08-30 15:10:00,68.43,68.53,68.41,68.45,4109.0,64.4104,64.5045,64.3916,64.4292,4109.0
2022-08-30 15:15:00,68.48,68.48,68.36,68.38,4362.0,64.4575,64.4575,64.3445,64.3633,4362.0
2022-08-30 15:20:00,68.37,68.47,68.34,68.47,4832.0,64.3539,64.448,64.3257,64.448,4832.0
2022-08-30 15:25:00,68.46,68.48,68.32,68.36,8309.0,64.4386,64.4575,64.3069,64.3445,8309.0
2022-08-30 15:30:00,68.36,68.36,68.2,68.28,11585.0,64.3445,64.3445,64.1939,64.2692,11585.0
2022-08-30 15:35:00,68.31,68.46,68.31,68.46,11213.0,64.2974,64.4386,64.2974,64.4386,11213.0
2022-08-30 15:40:00,68.45,68.52,68.39,68.51,23299.0,64.4292,64.4951,64.3727,64.4857,23299.0
2022-08-30 15:45:00,68.54,68.55,68.17,68.23,42607.0,64.5139,64.5233,64.1657,64.2221,42607.0
2022-08-30 15:50:00,68.23,68.35,68.09,68.18,43227.0,64.2221,64.3351,64.0904,64.1751,43227.0
2022-08-30 15:55:00,68.19,68.23,68.06,68.1,70795.0,64.1845,64.2221,64.0621,64.0998,70795.0
2022-08-31 09:30:00,66.57,67.0,66.42,66.65,42331.0,62.6597,63.0644,62.5185,62.735,42331.0
2022-08-31 09:35:00,66.64,67.01,66.38,67.01,9248.0,62.7255,63.0738,62.4808,63.0738,9248.0
2022-08-31 09:40:00,67.1,67.25,67.05,67.23,10228.0,63.1585,63.2997,63.1115,63.2809,10228.0
2022-08-31 09:45:00,67.25,67.45,67.19,67.2,8594.0,63.2997,63.488,63.2432,63.2526,8594.0
2022-08-31 09:50:00,67.05,67.26,66.92,67.26,12052.0,63.1115,63.3091,62.9891,63.3091,12052.0
2022-08-31 09:55:00,67.23,67.23,66.91,66.91,8346.0,63.2809,63.2809,62.9797,62.9797,8346.0
2022-08-31 10:00:00,66.94,67.26,66.74,67.16,33691.0,63.0079,63.3091,62.8197,63.215,33691.0
2022-08-31 10:05:00,67.19,67.7,67.11,67.53,29938.0,63.2432,63.7233,63.1679,63.5633,29938.0
2022-08-31 10:10:00,67.54,67.99,67.47,67.81,25665.0,63.5727,63.9962,63.5068,63.8268,25665.0
2022-08-31 10:15:00,67.75,67.87,67.46,67.74,11605.0,63.7703,63.8833,63.4974,63.7609,11605.0
2022-08-31 10:20:00,67.71,67.84,67.62,67.81,9934.0,63.7327,63.8551,63.648,63.8268,9934.0
2022-08-31 10:25:00,67.86,68.12,67.82,67.99,15958.0,63.8739,64.1186,63.8362,63.9962,15958.0
2022-08-31 10:30:00,68.0,68.25,67.67,67.73,15102.0,64.0057,64.241,63.695,63.7515,15102.0
2022-08-31 10:35:00,67.69,67.87,67.6,67.75,23979.0,63.7139,63.8833,63.6291,63.7703,23979.0
2022-08-31 10:40:00,67.78,68.22,67.77,68.22,10553.0,63.7986,64.2127,63.7892,64.2127,10553.0
2022-08-31 10:45:00,68.23,68.68,68.23,68.51,7369.0,64.2221,64.6457,64.2221,64.4857,7369.0
2022-08-31 10:50:00,68.49,68.72,68.49,68.61,7010.0,64.4669,64.6834,64.4669,64.5798,7010.0
2022-08-31 10:55:00,68.62,68.68,68.29,68.29,13934.0,64.5892,64.6457,64.2786,64.2786,13934.0
2022-08-31 11:00:00,68.28,68.45,68.1,68.15,6192.0,64.2692,64.4292,64.0998,64.1468,6192.0
2022-08-31 11:05:00,68.15,68.15,67.86,68.12,15247.0,64.1468,64.1468,63.8739,64.1186,15247.0
2022-08-31 11:10:00,68.14,68.56,68.1,68.45,8843.0,64.1374,64.5328,64.0998,64.4292,8843.0
2022-08-31 11:15:00,68.45,68.6,68.37,68.55,15422.0,64.4292,64.5704,64.3539,64.5233,15422.0
2022-08-31 11:20:00,68.59,68.83,68.49,68.82,5982.0,64.561,64.7869,64.4669,64.7775,5982.0
2022-08-31 11:25:00,68.83,68.94,68.79,68.86,5679.0,64.7869,64.8904,64.7492,64.8151,5679.0
2022-08-31 11:30:00,68.81,68.94,68.72,68.89,10239.0,64.7681,64.8904,64.6834,64.8434,10239.0
2022-08-31 11:35:00,68.86,69.17,68.84,69.12,8769.0,64.8151,65.1069,64.7963,65.0599,8769.0
2022-08-31 11:40:00,69.08,69.23,69.08,69.2,8182.0,65.0222,65.1634,65.0222,65.1352,8182.0
2022-08-31 11:45:00,69.19,69.23,69.11,69.19,8488.0,65.1258,65.1634,65.0505,65.1258,8488.0
2022-08-31 11:50:00,69.17,69.2,69.08,69.11,9384.0,65.1069,65.1352,65.0222,65.0505,9384.0
2022-08-31 11:55:00,69.14,69.33,69.13,69.28,5906.0,65.0787,65.2575,65.0693,65.2105,5906.0
2022-08-31 12:00:00,69.31,69.36,69.18,69.24,10307.0,65.2387,65.2858,65.1163,65.1728,10307.0
2022-08-31 12:05:00,69.24,69.24,69.11,69.11,2837.0,65.1728,65.1728,65.0505,65.0505,2837.0
2022-08-31 12:10:00,69.12,69.28,69.03,69.27,3759.0,65.0599,65.2105,64.9752,65.2011,3759.0
2022-08-31 12:15:00,69.23,69.32,69.18,69.22,6046.0,65.1634,65.2481,65.1163,65.154,6046.0
2022-08-31 12:20:00,69.2,69.21,68.97,68.97,3490.0,65.1352,65.1446,64.9187,64.9187,3490.0
2022-08-31 12:25:00,69.06,69.11,68.98,68.98,3113.0,65.0034,65.0505,64.9281,64.9281,3113.0
2022-08-31 12:30:00,68.98,69.07,68.94,69.06,4678.0,64.9281,65.0128,64.8904,65.0034,4678.0
2022-08-31 12:35:00,69.09,69.09,68.9,68.93,5102.0,65.0316,65.0316,64.8528,64.881,5102.0
2022-08-31 12:40:00,68.94,68.97,68.87,68.97,4485.0,64.8904,64.9187,64.8245,64.9187,4485.0
2022-08-31 12:45:00,68.94,68.99,68.89,68.98,2753.0,64.8904,64.9375,64.8434,64.9281,2753.0
2022-08-31 12:50:00,68.98,69.02,68.88,68.97,7482.0,64.9281,64.9657,64.834,64.9187,7482.0
2022-08-31 12:55:00,69.03,69.03,68.89,68.95,5492.0,64.9752,64.9752,64.8434,64.8998,5492.0
2022-08-31 13:00:00,68.93,68.96,68.87,68.88,4197.0,64.881,64.9093,64.8245,64.834,4197.0
2022-08-31 13:05:00,68.86,69.02,68.85,68.95,10710.0,64.8151,64.9657,64.8057,64.8998,10710.0
2022-08-31 13:10:00,68.92,68.97,68.84,68.97,21803.0,64.8716,64.9187,64.7963,64.9187,21803.0
2022-08-31 13:15:00,69.0,69.13,68.97,68.98,4411.0,64.9469,65.0693,64.9187,64.9281,4411.0
2022-08-31 13:20:00,69.0,69.0,68.8,68.8,3564.0,64.9469,64.9469,64.7587,64.7587,3564.0
2022-08-31 13:25:00,68.81,68.83,68.7,68.81,2902.0,64.7681,64.7869,64.6645,64.7681,2902.0
2022-08-31 13:30:00,68.78,68.95,68.76,68.95,3549.0,64.7398,64.8998,64.721,64.8998,3549.0
2022-08-31 13:35:00,68.93,68.93,68.66,68.76,8355.0,64.881,64.881,64.6269,64.721,8355.0
2022-08-31 13:40:00,68.71,68.71,68.57,68.57,3097.0,64.6739,64.6739,64.5422,64.5422,3097.0
2022-08-31 13:45:00,68.59,68.74,68.5,68.51,22962.0,64.561,64.7022,64.4763,64.4857,22962.0
2022-08-31 13:50:00,68.54,68.61,68.53,68.59,5501.0,64.5139,64.5798,64.5045,64.561,5501.0
2022-08-31 13:55:00,68.56,68.6,68.44,68.56,5225.0,64.5328,64.5704,64.4198,64.5328,5225.0
2022-08-31 14:00:00,68.59,68.62,68.48,68.53,1200.0,64.561,64.5892,64.4575,64.5045,1200.0
2022-08-31 14:05:00,68.5,68.57,68.43,68.56,4541.0,64.4763,64.5422,64.4104,64.5328,4541.0
2022-08-31 14:10:00,68.59,68.61,68.52,68.52,4340.0,64.561,64.5798,64.4951,64.4951,4340.0
2022-08-31 14:15:00,68.51,68.53,68.45,68.48,5594.0,64.4857,64.5045,64.4292,64.4575,5594.0
2022-08-31 14:20:00,68.45,68.46,68.32,68.45,3645.0,64.4292,64.4386,64.3069,64.4292,3645.0
2022-08-31 14:25:00,68.43,68.47,68.37,68.37,4838.0,64.4104,64.448,64.3539,64.3539,4838.0
2022-08-31 14:30:00,68.37,68.39,68.25,68.31,4576.0,64.3539,64.3727,64.241,64.2974,4576.0
2022-08-31 14:35:00,68.31,68.36,68.25,68.25,6546.0,64.2974,64.3445,64.241,64.241,6546.0
2022-08-31 14:40:00,68.23,68.28,68.15,68.19,6520.0,64.2221,64.2692,64.1468,64.1845,6520.0
2022-08-31 14:45:00,68.18,68.23,68.13,68.17,4956.0,64.1751,64.2221,64.128,64.1657,4956.0
2022-08-31 14:50:00,68.17,68.2,68.09,68.15,3332.0,64.1657,64.1939,64.0904,64.1468,3332.0
2022-08-31 14:55:00,68.16,68.21,68.14,68.21,5450.0,64.1563,64.2033,64.1374,64.2033,5450.0
2022-08-31 15:00:00,68.2,68.29,68.16,68.23,5672.0,64.1939,64.2786,64.1563,64.2221,5672.0
2022-08-31 15:05:00,68.23,68.32,68.17,68.23,5110.0,64.2221,64.3069,64.1657,64.2221,5110.0
2022-08-31 15:10:00,68.21,68.41,68.21,68.4,4510.0,64.2033,64.3916,64.2033,64.3822,4510.0
2022-08-31 15:15:00,68.42,68.55,68.41,68.42,8055.0,64.401,64.5233,64.3916,64.401,8055.0
2022-08-31 15:20:00,68.41,68.55,68.33,68.4,12418.0,64.3916,64.5233,64.3163,64.3822,12418.0
2022-08-31 15:25:00,68.41,68.49,68.39,68.4,5916.0,64.3916,64.4669,64.3727,64.3822,5916.0
2022-08-31 15:30:00,68.38,68.45,68.31,68.31,9794.0,64.3633,64.4292,64.2974,64.2974,9794.0
2022-08-31 15:35:00,68.3,68.46,68.29,68.39,14465.0,64.288,64.4386,64.2786,64.3727,14465.0
2022-08-31 15:40:00,68.38,68.47,68.28,68.44,16346.0,64.3633,64.448,64.2692,64.4198,16346.0
2022-08-31 15:45:00,68.43,68.53,68.32,68.39,18574.0,64.4104,64.5045,64.3069,64.3727,18574.0
2022-08-31 15:50:00,68.4,68.47,68.32,68.4,41403.0,64.3822,64.448,64.3069,64.3822,41403.0
2022-08-31 15:55:00,68.4,68.47,68.11,68.24,148837.0,64.3822,64.448,64.1092,64.2316,148837.0
2022-09-01 09:30:00,67.59,67.59,67.0,67.0,38002.0,63.6197,63.6197,63.0644,63.0644,38002.0
2022-09-01 09:35:00,66.74,66.75,66.49,66.68,2984.0,62.8197,62.8291,62.5844,62.7632,2984.0
2022-09-01 09:40:00,66.65,66.99,66.64,66.88,3828.0,62.735,63.055,62.7255,62.9514,3828.0
2022-09-01 09:45:00,66.7,66.8,66.56,66.57,5021.0,62.782,62.8761,62.6502,62.6597,5021.0
2022-09-01 09:50:00,66.45,66.6,66.34,66.56,18952.0,62.5467,62.6879,62.4432,62.6502,18952.0
2022-09-01 09:55:00,66.51,66.53,66.16,66.16,13272.0,62.6032,62.622,62.2737,62.2737,13272.0
2022-09-01 10:00:00,66.29,66.36,65.93,65.93,7790.0,62.3961,62.462,62.0572,62.0572,7790.0
2022-09-01 10:05:00,65.8,66.01,65.76,65.94,6203.0,61.9349,62.1325,61.8972,62.0667,6203.0
2022-09-01 10:10:00,65.95,66.09,65.85,66.07,6705.0,62.0761,62.2078,61.9819,62.189,6705.0
2022-09-01 10:15:00,66.05,66.26,65.94,66.22,5723.0,62.1702,62.3679,62.0667,62.3302,5723.0
2022-09-01 10:20:00,66.25,66.73,66.25,66.73,16959.0,62.3584,62.8103,62.3584,62.8103,16959.0
2022-09-01 10:25:00,66.77,66.95,66.58,66.82,7462.0,62.8479,63.0173,62.6691,62.895,7462.0
2022-09-01 10:30:00,66.83,66.87,66.69,66.69,7218.0,62.9044,62.942,62.7726,62.7726,7218.0
2022-09-01 10:35:00,66.66,67.09,66.66,66.8,7678.0,62.7444,63.1491,62.7444,62.8761,7678.0
2022-09-01 10:40:00,66.85,67.07,66.72,66.72,5870.0,62.9232,63.1303,62.8008,62.8008,5870.0
2022-09-01 10:45:00,66.73,66.85,66.67,66.75,9678.0,62.8103,62.9232,62.7538,62.8291,9678.0
2022-09-01 10:50:00,66.74,66.75,66.58,66.64,8265.0,62.8197,62.8291,62.6691,62.7255,8265.0
2022-09-01 10:55:00,66.67,66.78,66.63,66.67,8296.0,62.7538,62.8573,62.7161,62.7538,8296.0
2022-09-01 11:00:00,66.67,66.86,66.63,66.63,8229.0,62.7538,62.9326,62.7161,62.7161,8229.0
2022-09-01 11:05:00,66.68,67.17,66.66,67.04,6198.0,62.7632,63.2244,62.7444,63.102,6198.0
2022-09-01 11:10:00,67.08,67.15,66.97,67.01,4205.0,63.1397,63.2056,63.0362,63.0738,4205.0
2022-09-01 11:15:00,66.97,67.11,66.92,67.11,5965.0,63.0362,63.1679,62.9891,63.1679,5965.0
2022-09-01 11:20:00,67.09,67.09,66.84,66.92,5782.0,63.1491,63.1491,62.9138,62.9891,5782.0
2022-09-01 11:25:00,66.91,67.06,66.87,66.97,7126.0,62.9797,63.1209,62.942,63.0362,7126.0
2022-09-01 11:30:00,66.98,67.17,66.98,67.17,5262.0,63.0456,63.2244,63.0456,63.2244,5262.0
2022-09-01 11:35:00,67.25,67.32,67.09,67.16,7825.0,63.2997,63.3656,63.1491,63.215,7825.0
2022-09-01 11:40:00,67.22,67.25,67.1,67.14,4737.0,63.2715,63.2997,63.1585,63.1962,4737.0
2022-09-01 11:45:00,67.15,67.27,67.15,67.23,4423.0,63.2056,63.3185,63.2056,63.2809,4423.0
2022-09-01 11:50:00,67.25,67.25,67.1,67.16,4303.0,63.2997,63.2997,63.1585,63.215,4303.0
2022-09-01 11:55:00,67.2,67.41,67.13,67.37,11886.0,63.2526,63.4503,63.1868,63.4127,11886.0
2022-09-01 12:00:00,67.4,67.48,67.29,67.38,6569.0,63.4409,63.5162,63.3374,63.4221,6569.0
2022-09-01 12:05:00,67.39,67.44,67.29,67.43,4133.0,63.4315,63.4785,63.3374,63.4691,4133.0
2022-09-01 12:10:00,67.42,67.44,67.29,67.44,8042.0,63.4597,63.4785,63.3374,63.4785,8042.0
2022-09-01 12:15:00,67.47,67.5,67.33,67.43,16881.0,63.5068,63.535,63.375,63.4691,16881.0
2022-09-01 12:20:00,67.43,67.51,67.26,67.28,7640.0,63.4691,63.5444,63.3091,63.3279,7640.0
2022-09-01 12:25:00,67.29,67.5,67.22,67.27,19892.0,63.3374,63.535,63.2715,63.3185,19892.0
2022-09-01 12:30:00,67.29,67.29,67.18,67.21,4690.0,63.3374,63.3374,63.2338,63.2621,4690.0
2022-09-01 12:35:00,67.21,67.21,66.97,66.97,3997.0,63.2621,63.2621,63.0362,63.0362,3997.0
2022-09-01 12:40:00,66.96,67.05,66.89,66.97,6114.0,63.0267,63.1115,62.9609,63.0362,6114.0
2022-09-01 12:45:00,66.98,67.03,66.86,67.03,6029.0,63.0456,63.0926,62.9326,63.0926,6029.0
2022-09-01 12:50:00,67.01,67.01,66.87,66.88,3868.0,63.0738,63.0738,62.942,62.9514,3868.0
2022-09-01 12:55:00,66.9,66.94,66.72,66.72,6188.0,62.9703,63.0079,62.8008,62.8008,6188.0
2022-09-01 13:00:00,66.68,66.78,66.6,66.6,11191.0,62.7632,62.8573,62.6879,62.6879,11191.0
2022-09-01 13:05:00,66.59,66.67,66.47,66.64,8394.0,62.6785,62.7538,62.5655,62.7255,8394.0
2022-09-01 13:10:00,66.69,66.72,66.64,66.67,3687.0,62.7726,62.8008,62.7255,62.7538,3687.0
2022-09-01 13:15:00,66.68,66.93,66.68,66.92,4301.0,62.7632,62.9985,62.7632,62.9891,4301.0
2022-09-01 13:20:00,66.98,67.13,66.94,67.13,7116.0,63.0456,63.1868,63.0079,63.1868,7116.0
2022-09-01 13:25:00,67.14,67.3,67.12,67.28,3114.0,63.1962,63.3468,63.1773,63.3279,3114.0
2022-09-01 13:30:00,67.28,67.32,67.22,67.32,5135.0,63.3279,63.3656,63.2715,63.3656,5135.0
2022-09-01 13:35:00,67.29,67.36,67.21,67.25,9962.0,63.3374,63.4032,63.2621,63.2997,9962.0
2022-09-01 13:40:00,67.25,67.28,67.18,67.2,2352.0,63.2997,63.3279,63.2338,63.2526,2352.0
2022-09-01 13:45:00,67.15,67.16,66.99,67.03,9962.0,63.2056,63.215,63.055,63.0926,9962.0
2022-09-01 13:50:00,67.05,67.12,67.05,67.12,4175.0,63.1115,63.1773,63.1115,63.1773,4175.0
2022-09-01 13:55:00,67.13,67.13,67.05,67.06,1769.0,63.1868,63.1868,63.1115,63.1209,1769.0
2022-09-01 14:00:00,67.1,67.19,66.98,67.09,3773.0,63.1585,63.2432,63.0456,63.1491,3773.0
2022-09-01 14:05:00,67.11,67.12,66.96,66.98,3565.0,63.1679,63.1773,63.0267,63.0456,3565.0
2022-09-01 14:10:00,67.01,67.07,66.94,67.04,2335.0,63.0738,63.1303,63.0079,63.102,2335.0
2022-09-01 14:15:00,67.02,67.19,67.02,67.19,3564.0,63.0832,63.2432,63.0832,63.2432,3564.0
2022-09-01 14:20:00,67.21,67.32,67.21,67.32,2232.0,63.2621,63.3656,63.2621,63.3656,2232.0
2022-09-01 14:25:00,67.33,67.44,67.32,67.44,6603.0,63.375,63.4785,63.3656,63.4785,6603.0
2022-09-01 14:30:00,67.45,67.51,67.41,67.46,6725.0,63.488,63.5444,63.4503,63.4974,6725.0
2022-09-01 14:35:00,67.48,67.53,67.47,67.5,6491.0,63.5162,63.5633,63.5068,63.535,6491.0
2022-09-01 14:40:00,67.55,67.68,67.55,67.55,4739.0,63.5821,63.7045,63.5821,63.5821,4739.0
2022-09-01 14:45:00,67.53,67.64,67.48,67.53,6401.0,63.5633,63.6668,63.5162,63.5633,6401.0
2022-09-01 14:50:00,67.56,67.63,67.47,67.63,7156.0,63.5915,63.6574,63.5068,63.6574,7156.0
2022-09-01 14:55:00,67.62,67.66,67.53,67.62,10567.0,63.648,63.6856,63.5633,63.648,10567.0
2022-09-01 15:00:00,67.59,67.69,67.52,67.61,14746.0,63.6197,63.7139,63.5538,63.6386,14746.0
2022-09-01 15:05:00,67.6,67.77,67.59,67.75,8642.0,63.6291,63.7892,63.6197,63.7703,8642.0
2022-09-01 15:10:00,67.76,67.88,67.65,67.86,7363.0,63.7798,63.8927,63.6762,63.8739,7363.0
2022-09-01 15:15:00,67.86,67.86,67.62,67.62,11861.0,63.8739,63.8739,63.648,63.648,11861.0
2022-09-01 15:20:00,67.63,67.64,67.47,67.47,12759.0,63.6574,63.6668,63.5068,63.5068,12759.0
2022-09-01 15:25:00,67.46,67.48,67.32,67.39,9641.0,63.4974,63.5162,63.3656,63.4315,9641.0
2022-09-01 15:30:00,67.37,67.38,67.24,67.25,13494.0,63.4127,63.4221,63.2903,63.2997,13494.0
2022-09-01 15:35:00,67.24,67.32,67.17,67.23,12553.0,63.2903,63.3656,63.2244,63.2809,12553.0
2022-09-01 15:40:00,67.21,67.31,67.17,67.3,14297.0,63.2621,63.3562,63.2244,63.3468,14297.0
2022-09-01 15:45:00,67.29,67.34,67.2,67.27,26020.0,63.3374,63.3844,63.2526,63.3185,26020.0
2022-09-01 15:50:00,67.27,67.52,67.27,67.52,43598.0,63.3185,63.5538,63.3185,63.5538,43598.0
2022-09-01 15:55:00,67.52,67.7,67.51,67.66,85367.0,63.5538,63.7233,63.5444,63.6856,85367.0
2022-09-02 09:30:00,69.62,69.62,68.71,68.81,30307.0,65.5305,65.5305,64.6739,64.7681,30307.0
2022-09-02 09:35:00,68.76,68.89,68.52,68.89,3100.0,64.721,64.8434,64.4951,64.8434,3100.0
2022-09-02 09:40:00,68.76,68.83,68.48,68.73,6961.0,64.721,64.7869,64.4575,64.6928,6961.0
2022-09-02 09:45:00,68.87,68.93,68.51,68.57,5432.0,64.8245,64.881,64.4857,64.5422,5432.0
2022-09-02 09:50:00,68.66,69.04,68.55,68.94,10745.0,64.6269,64.9846,64.5233,64.8904,10745.0
2022-09-02 09:55:00,68.86,69.11,68.73,68.84,24067.0,64.8151,65.0505,64.6928,64.7963,24067.0
2022-09-02 10:00:00,68.84,68.94,68.44,68.87,25953.0,64.7963,64.8904,64.4198,64.8245,25953.0
2022-09-02 10:05:00,68.93,69.12,68.93,69.07,9291.0,64.881,65.0599,64.881,65.0128,9291.0
2022-09-02 10:10:00,69.06,69.55,69.06,69.49,12790.0,65.0034,65.4646,65.0034,65.4081,12790.0
2022-09-02 10:15:00,69.51,69.74,69.5,69.61,9247.0,65.427,65.6434,65.4175,65.5211,9247.0
2022-09-02 10:20:00,69.64,69.94,69.61,69.85,18104.0,65.5493,65.8317,65.5211,65.747,18104.0
2022-09-02 10:25:00,69.91,70.04,69.83,69.92,15951.0,65.8035,65.9258,65.7282,65.8129,15951.0
2022-09-02 10:30:00,69.9,70.08,69.8,69.86,12074.0,65.794,65.9635,65.6999,65.7564,12074.0
2022-09-02 10:35:00,69.88,69.97,69.82,69.94,5431.0,65.7752,65.8599,65.7187,65.8317,5431.0
2022-09-02 10:40:00,69.88,69.95,69.77,69.77,4218.0,65.7752,65.8411,65.6717,65.6717,4218.0
2022-09-02 10:45:00,69.78,70.05,69.78,70.05,5366.0,65.6811,65.9352,65.6811,65.9352,5366.0
2022-09-02 10:50:00,70.07,70.15,69.89,69.95,7611.0,65.9541,66.0294,65.7846,65.8411,7611.0
2022-09-02 10:55:00,69.93,70.18,69.93,70.08,12867.0,65.8223,66.0576,65.8223,65.9635,12867.0
2022-09-02 11:00:00,70.07,70.21,70.02,70.07,15157.0,65.9541,66.0858,65.907,65.9541,15157.0
2022-09-02 11:05:00,70.03,70.13,69.98,70.02,13276.0,65.9164,66.0105,65.8693,65.907,13276.0
2022-09-02 11:10:00,69.98,70.12,69.93,70.1,9908.0,65.8693,66.0011,65.8223,65.9823,9908.0
2022-09-02 11:15:00,70.15,70.22,70.1,70.1,6330.0,66.0294,66.0952,65.9823,65.9823,6330.0
2022-09-02 11:20:00,70.09,70.23,70.09,70.22,4923.0,65.9729,66.1047,65.9729,66.0952,4923.0
2022-09-02 11:25:00,70.2,70.2,70.07,70.1,7624.0,66.0764,66.0764,65.9541,65.9823,7624.0
2022-09-02 11:30:00,70.13,70.18,70.11,70.18,3536.0,66.0105,66.0576,65.9917,66.0576,3536.0
2022-09-02 11:35:00,70.15,70.28,70.14,70.24,3220.0,66.0294,66.1517,66.0199,66.1141,3220.0
2022-09-02 11:40:00,70.22,70.24,70.05,70.08,3414.0,66.0952,66.1141,65.9352,65.9635,3414.0
2022-09-02 11:45:00,70.09,70.2,69.99,70.14,4740.0,65.9729,66.0764,65.8788,66.0199,4740.0
2022-09-02 11:50:00,70.14,70.25,70.12,70.25,2191.0,66.0199,66.1235,66.0011,66.1235,2191.0
2022-09-02 11:55:00,70.28,70.3,70.16,70.17,2127.0,66.1517,66.1706,66.0388,66.0482,2127.0
2022-09-02 12:00:00,70.18,70.31,70.18,70.31,2294.0,66.0576,66.18,66.0576,66.18,2294.0
2022-09-02 12:05:00,70.28,70.33,70.16,70.19,5120.0,66.1517,66.1988,66.0388,66.067,5120.0
2022-09-02 12:10:00,70.18,70.2,70.07,70.1,3438.0,66.0576,66.0764,65.9541,65.9823,3438.0
2022-09-02 12:15:00,70.08,70.15,69.99,70.14,5760.0,65.9635,66.0294,65.8788,66.0199,5760.0
2022-09-02 12:20:00,70.06,70.07,69.86,69.92,29595.0,65.9446,65.9541,65.7564,65.8129,29595.0
2022-09-02 12:25:00,69.89,70.03,69.89,70.03,2125.0,65.7846,65.9164,65.7846,65.9164,2125.0
2022-09-02 12:30:00,69.96,70.0,69.87,70.0,4682.0,65.8505,65.8882,65.7658,65.8882,4682.0
2022-09-02 12:35:00,69.98,69.99,69.66,69.72,7318.0,65.8693,65.8788,65.5681,65.6246,7318.0
2022-09-02 12:40:00,69.72,69.81,69.68,69.7,2214.0,65.6246,65.7093,65.587,65.6058,2214.0
2022-09-02 12:45:00,69.66,69.88,69.6,69.86,4439.0,65.5681,65.7752,65.5117,65.7564,4439.0
2022-09-02 12:50:00,69.88,69.9,69.68,69.78,4602.0,65.7752,65.794,65.587,65.6811,4602.0
2022-09-02 12:55:00,69.75,69.8,69.64,69.66,3912.0,65.6529,65.6999,65.5493,65.5681,3912.0
2022-09-02 13:00:00,69.64,69.64,69.29,69.37,6731.0,65.5493,65.5493,65.2199,65.2952,6731.0
2022-09-02 13:05:00,69.34,69.41,69.3,69.41,7901.0,65.2669,65.3328,65.2293,65.3328,7901.0
2022-09-02 13:10:00,69.34,69.47,69.32,69.37,4200.0,65.2669,65.3893,65.2481,65.2952,4200.0
2022-09-02 13:15:00,69.35,69.5,69.35,69.48,3300.0,65.2764,65.4175,65.2764,65.3987,3300.0
2022-09-02 13:20:00,69.41,69.41,69.09,69.09,4369.0,65.3328,65.3328,65.0316,65.0316,4369.0
2022-09-02 13:25:00,69.05,69.06,68.93,69.01,5847.0,64.994,65.0034,64.881,64.9563,5847.0
2022-09-02 13:30:00,69.0,69.03,68.89,68.95,5277.0,64.9469,64.9752,64.8434,64.8998,5277.0
2022-09-02 13:35:00,68.96,69.16,68.9,68.99,10429.0,64.9093,65.0975,64.8528,64.9375,10429.0
2022-09-02 13:40:00,69.02,69.19,69.02,69.14,4323.0,64.9657,65.1258,64.9657,65.0787,4323.0
2022-09-02 13:45:00,69.14,69.2,68.99,68.99,5841.0,65.0787,65.1352,64.9375,64.9375,5841.0
2022-09-02 13:50:00,68.97,69.06,68.84,69.06,5041.0,64.9187,65.0034,64.7963,65.0034,5041.0
2022-09-02 13:55:00,69.02,69.05,68.93,69.04,2600.0,64.9657,64.994,64.881,64.9846,2600.0
2022-09-02 14:00:00,69.02,69.31,69.0,69.3,10265.0,64.9657,65.2387,64.9469,65.2293,10265.0
2022-09-02 14:05:00,69.33,69.34,69.2,69.27,5346.0,65.2575,65.2669,65.1352,65.2011,5346.0
2022-09-02 14:10:00,69.2,69.29,69.18,69.2,3353.0,65.1352,65.2199,65.1163,65.1352,3353.0
2022-09-02 14:15:00,69.18,69.22,69.11,69.16,4546.0,65.1163,65.154,65.0505,65.0975,4546.0
2022-09-02 14:20:00,69.17,69.3,69.15,69.3,4430.0,65.1069,65.2293,65.0881,65.2293,4430.0
2022-09-02 14:25:00,69.3,69.41,69.25,69.28,8131.0,65.2293,65.3328,65.1822,65.2105,8131.0
2022-09-02 14:30:00,69.28,69.31,69.2,69.2,1918.0,65.2105,65.2387,65.1352,65.1352,1918.0
2022-09-02 14:35:00,69.25,69.43,69.24,69.41,5517.0,65.1822,65.3517,65.1728,65.3328,5517.0
2022-09-02 14:40:00,69.42,69.57,69.33,69.57,5977.0,65.3422,65.4834,65.2575,65.4834,5977.0
2022-09-02 14:45:00,69.54,69.6,69.51,69.53,9696.0,65.4552,65.5117,65.427,65.4458,9696.0
2022-09-02 14:50:00,69.56,69.56,69.43,69.43,2770.0,65.474,65.474,65.3517,65.3517,2770.0
2022-09-02 14:55:00,69.41,69.42,69.33,69.38,2452.0,65.3328,65.3422,65.2575,65.3046,2452.0
2022-09-02 15:00:00,69.35,69.57,69.32,69.56,4918.0,65.2764,65.4834,65.2481,65.474,4918.0
2022-09-02 15:05:00,69.57,69.69,69.54,69.62,3950.0,65.4834,65.5964,65.4552,65.5305,3950.0
2022-09-02 15:10:00,69.66,69.7,69.61,69.61,2438.0,65.5681,65.6058,65.5211,65.5211,2438.0
2022-09-02 15:15:00,69.62,69.67,69.58,69.65,3543.0,65.5305,65.5776,65.4928,65.5587,3543.0
2022-09-02 15:20:00,69.63,69.73,69.46,69.52,5829.0,65.5399,65.634,65.3799,65.4364,5829.0
2022-09-02 15:25:00,69.5,69.63,69.48,69.6,6779.0,65.4175,65.5399,65.3987,65.5117,6779.0
2022-09-02 15:30:00,69.59,69.59,69.4,69.41,8340.0,65.5023,65.5023,65.3234,65.3328,8340.0
2022-09-02 15:35:00,69.37,69.37,69.27,69.27,5899.0,65.2952,65.2952,65.2011,65.2011,5899.0
2022-09-02 15:40:00,69.26,69.28,69.06,69.06,14151.0,65.1916,65.2105,65.0034,65.0034,14151.0
2022-09-02 15:45:00,69.05,69.3,69.04,69.26,15801.0,64.994,65.2293,64.9846,65.1916,15801.0
2022-09-02 15:50:00,69.3,69.53,69.29,69.53,30610.0,65.2293,65.4458,65.2199,65.4458,30610.0
2022-09-02 15:55:00,69.53,69.62,69.4,69.59,76853.0,65.4458,65.5305,65.3234,65.5023,76853.0
2022-09-06 09:30:00,70.05,70.44,69.47,69.63,58824.0,65.9352,66.3023,65.3893,65.5399,58824.0
2022-09-06 09:35:00,69.6,69.9,69.5,69.63,7271.0,65.5117,65.794,65.4175,65.5399,7271.0
2022-09-06 09:40:00,69.6,69.64,69.37,69.43,9938.0,65.5117,65.5493,65.2952,65.3517,9938.0
2022-09-06 09:45:00,69.42,69.44,69.07,69.16,6504.0,65.3422,65.3611,65.0128,65.0975,6504.0
2022-09-06 09:50:00,69.1,69.1,68.88,68.93,8914.0,65.041,65.041,64.834,64.881,8914.0
2022-09-06 09:55:00,68.89,69.18,68.89,69.16,6155.0,64.8434,65.1163,64.8434,65.0975,6155.0
2022-09-06 10:00:00,69.11,69.19,68.67,68.91,17848.0,65.0505,65.1258,64.6363,64.8622,17848.0
2022-09-06 10:05:00,68.9,69.02,68.66,68.75,25230.0,64.8528,64.9657,64.6269,64.7116,25230.0
2022-09-06 10:10:00,68.7,68.7,68.37,68.42,23564.0,64.6645,64.6645,64.3539,64.401,23564.0
2022-09-06 10:15:00,68.41,68.52,68.27,68.46,6725.0,64.3916,64.4951,64.2598,64.4386,6725.0
2022-09-06 10:20:00,68.49,68.51,68.34,68.4,8950.0,64.4669,64.4857,64.3257,64.3822,8950.0
2022-09-06 10:25:00,68.43,68.76,68.36,68.53,18718.0,64.4104,64.721,64.3445,64.5045,18718.0
2022-09-06 10:30:00,68.45,68.45,68.23,68.26,5455.0,64.4292,64.4292,64.2221,64.2504,5455.0
2022-09-06 10:35:00,68.28,68.55,68.19,68.52,18499.0,64.2692,64.5233,64.1845,64.4951,18499.0
2022-09-06 10:40:00,68.53,68.75,68.41,68.47,7763.0,64.5045,64.7116,64.3916,64.448,7763.0
2022-09-06 10:45:00,68.46,68.51,68.36,68.45,4893.0,64.4386,64.4857,64.3445,64.4292,4893.0
2022-09-06 10:50:00,68.43,68.65,68.42,68.47,5790.0,64.4104,64.6175,64.401,64.448,5790.0
2022-09-06 10:55:00,68.53,68.7,68.5,68.51,4283.0,64.5045,64.6645,64.4763,64.4857,4283.0
2022-09-06 11:00:00,68.39,68.42,68.32,68.37,2601.0,64.3727,64.401,64.3069,64.3539,2601.0
2022-09-06 11:05:00,68.4,68.56,68.32,68.39,6964.0,64.3822,64.5328,64.3069,64.3727,6964.0
2022-09-06 11:10:00,68.38,68.39,68.23,68.37,2065.0,64.3633,64.3727,64.2221,64.3539,2065.0
2022-09-06 11:15:00,68.35,68.4,68.2,68.22,2719.0,64.3351,64.3822,64.1939,64.2127,2719.0
2022-09-06 11:20:00,68.17,68.17,68.03,68.14,7530.0,64.1657,64.1657,64.0339,64.1374,7530.0
2022-09-06 11:25:00,68.14,68.25,68.0,68.25,22510.0,64.1374,64.241,64.0057,64.241,22510.0
2022-09-06 11:30:00,68.24,68.43,68.24,68.3,5942.0,64.2316,64.4104,64.2316,64.288,5942.0
2022-09-06 11:35:00,68.36,68.42,68.18,68.26,3799.0,64.3445,64.401,64.1751,64.2504,3799.0
2022-09-06 11:40:00,68.22,68.43,68.22,68.28,8176.0,64.2127,64.4104,64.2127,64.2692,8176.0
2022-09-06 11:45:00,68.31,68.4,68.3,68.37,10961.0,64.2974,64.3822,64.288,64.3539,10961.0
2022-09-06 11:50:00,68.39,68.59,68.38,68.54,8474.0,64.3727,64.561,64.3633,64.5139,8474.0
2022-09-06 11:55:00,68.54,68.71,68.53,68.67,6735.0,64.5139,64.6739,64.5045,64.6363,6735.0
2022-09-06 12:00:00,68.65,68.66,68.59,68.66,4409.0,64.6175,64.6269,64.561,64.6269,4409.0
2022-09-06 12:05:00,68.65,68.67,68.29,68.3,3671.0,64.6175,64.6363,64.2786,64.288,3671.0
2022-09-06 12:10:00,68.29,68.39,68.28,68.37,19483.0,64.2786,64.3727,64.2692,64.3539,19483.0
2022-09-06 12:15:00,68.35,68.41,68.21,68.41,13866.0,64.3351,64.3916,64.2033,64.3916,13866.0
2022-09-06 12:20:00,68.33,68.35,68.04,68.04,4559.0,64.3163,64.3351,64.0433,64.0433,4559.0
2022-09-06 12:25:00,68.0,68.27,68.0,68.17,14342.0,64.0057,64.2598,64.0057,64.1657,14342.0
2022-09-06 12:30:00,68.2,68.26,68.01,68.05,11323.0,64.1939,64.2504,64.0151,64.0527,11323.0
2022-09-06 12:35:00,68.06,68.14,68.05,68.12,5419.0,64.0621,64.1374,64.0527,64.1186,5419.0
2022-09-06 12:40:00,68.15,68.3,68.11,68.3,5498.0,64.1468,64.288,64.1092,64.288,5498.0
2022-09-06 12:45:00,68.27,68.38,68.25,68.34,6417.0,64.2598,64.3633,64.241,64.3257,6417.0
2022-09-06 12:50:00,68.35,68.35,68.21,68.31,2738.0,64.3351,64.3351,64.2033,64.2974,2738.0
2022-09-06 12:55:00,68.32,68.37,68.21,68.23,5428.0,64.3069,64.3539,64.2033,64.2221,5428.0
2022-09-06 13:00:00,68.24,68.24,68.07,68.16,2969.0,64.2316,64.2316,64.0715,64.1563,2969.0
2022-09-06 13:05:00,68.12,68.12,68.0,68.0,3052.0,64.1186,64.1186,64.0057,64.0057,3052.0
2022-09-06 13:10:00,68.02,68.06,67.98,68.0,7473.0,64.0245,64.0621,63.9868,64.0057,7473.0
2022-09-06 13:15:00,67.99,68.08,67.95,68.06,12263.0,63.9962,64.081,63.9586,64.0621,12263.0
2022-09-06 13:20:00,68.08,68.12,67.96,67.98,8528.0,64.081,64.1186,63.968,63.9868,8528.0
2022-09-06 13:25:00,68.01,68.01,67.86,67.92,6148.0,64.0151,64.0151,63.8739,63.9304,6148.0
2022-09-06 13:30:00,67.92,68.0,67.88,67.91,6489.0,63.9304,64.0057,63.8927,63.9209,6489.0
2022-09-06 13:35:00,67.85,67.86,67.75,67.86,5495.0,63.8645,63.8739,63.7703,63.8739,5495.0
2022-09-06 13:40:00,67.82,67.83,67.67,67.76,5615.0,63.8362,63.8456,63.695,63.7798,5615.0
2022-09-06 13:45:00,67.78,67.86,67.71,67.77,8176.0,63.7986,63.8739,63.7327,63.7892,8176.0
2022-09-06 13:50:00,67.73,67.81,67.68,67.78,4108.0,63.7515,63.8268,63.7045,63.7986,4108.0
2022-09-06 13:55:00,67.8,67.9,67.77,67.86,3452.0,63.8174,63.9115,63.7892,63.8739,3452.0
2022-09-06 14:00:00,67.93,68.02,67.89,68.0,15935.0,63.9398,64.0245,63.9021,64.0057,15935.0
2022-09-06 14:05:00,67.91,68.08,67.9,68.08,2303.0,63.9209,64.081,63.9115,64.081,2303.0
2022-09-06 14:10:00,68.08,68.24,68.06,68.15,6106.0,64.081,64.2316,64.0621,64.1468,6106.0
2022-09-06 14:15:00,68.14,68.21,68.07,68.12,5900.0,64.1374,64.2033,64.0715,64.1186,5900.0
2022-09-06 14:20:00,68.11,68.14,68.06,68.1,4667.0,64.1092,64.1374,64.0621,64.0998,4667.0
2022-09-06 14:25:00,68.1,68.13,68.07,68.13,7486.0,64.0998,64.128,64.0715,64.128,7486.0
2022-09-06 14:30:00,68.13,68.14,67.96,68.07,7305.0,64.128,64.1374,63.968,64.0715,7305.0
2022-09-06 14:35:00,68.08,68.14,68.06,68.09,6183.0,64.081,64.1374,64.0621,64.0904,6183.0
2022-09-06 14:40:00,68.11,68.11,67.99,68.05,4385.0,64.1092,64.1092,63.9962,64.0527,4385.0
2022-09-06 14:45:00,68.07,68.08,68.01,68.06,6430.0,64.0715,64.081,64.0151,64.0621,6430.0
2022-09-06 14:50:00,68.06,68.06,67.87,67.97,10364.0,64.0621,64.0621,63.8833,63.9774,10364.0
2022-09-06 14:55:00,67.98,68.05,67.95,67.98,4193.0,63.9868,64.0527,63.9586,63.9868,4193.0
2022-09-06 15:00:00,68.0,68.03,67.86,67.89,8507.0,64.0057,64.0339,63.8739,63.9021,8507.0
2022-09-06 15:05:00,67.88,68.13,67.88,68.13,6554.0,63.8927,64.128,63.8927,64.128,6554.0
2022-09-06 15:10:00,68.1,68.17,68.06,68.06,5145.0,64.0998,64.1657,64.0621,64.0621,5145.0
2022-09-06 15:15:00,68.08,68.16,67.85,67.89,12091.0,64.081,64.1563,63.8645,63.9021,12091.0
2022-09-06 15:20:00,67.86,67.92,67.72,67.92,14861.0,63.8739,63.9304,63.7421,63.9304,14861.0
2022-09-06 15:25:00,67.92,68.06,67.91,68.03,9153.0,63.9304,64.0621,63.9209,64.0339,9153.0
2022-09-06 15:30:00,68.0,68.01,67.85,67.91,15151.0,64.0057,64.0151,63.8645,63.9209,15151.0
2022-09-06 15:35:00,67.91,67.99,67.85,67.91,13740.0,63.9209,63.9962,63.8645,63.9209,13740.0
2022-09-06 15:40:00,67.91,68.2,67.9,68.2,15017.0,63.9209,64.1939,63.9115,64.1939,15017.0
2022-09-06 15:45:00,68.18,68.2,68.04,68.14,17701.0,64.1751,64.1939,64.0433,64.1374,17701.0
2022-09-06 15:50:00,68.12,68.23,68.03,68.09,32767.0,64.1186,64.2221,64.0339,64.0904,32767.0
2022-09-06 15:55:00,68.1,68.12,67.94,68.05,78539.0,64.0998,64.1186,63.9492,64.0527,78539.0
2022-09-07 09:30:00,66.98,67.1,66.21,66.72,10750.0,63.0456,63.1585,62.3208,62.8008,10750.0
2022-09-07 09:35:00,66.64,67.39,66.63,67.06,5193.0,62.7255,63.4315,62.7161,63.1209,5193.0
2022-09-07 09:40:00,67.13,67.14,66.77,67.12,3604.0,63.1868,63.1962,62.8479,63.1773,3604.0
2022-09-07 09:45:00,67.16,67.31,67.16,67.2,2354.0,63.215,63.3562,63.215,63.2526,2354.0
2022-09-07 09:50:00,67.18,67.18,66.86,67.02,5789.0,63.2338,63.2338,62.9326,63.0832,5789.0
2022-09-07 09:55:00,67.04,67.38,67.04,67.3,5367.0,63.102,63.4221,63.102,63.3468,5367.0
2022-09-07 10:00:00,67.26,67.45,67.09,67.37,10289.0,63.3091,63.488,63.1491,63.4127,10289.0
2022-09-07 10:05:00,67.5,67.5,67.29,67.36,8638.0,63.535,63.535,63.3374,63.4032,8638.0
2022-09-07 10:10:00,67.39,67.46,67.19,67.25,5017.0,63.4315,63.4974,63.2432,63.2997,5017.0
2022-09-07 10:15:00,67.17,67.27,67.11,67.23,4200.0,63.2244,63.3185,63.1679,63.2809,4200.0
2022-09-07 10:20:00,67.2,67.54,67.2,67.39,26799.0,63.2526,63.5727,63.2526,63.4315,26799.0
2022-09-07 10:25:00,67.33,67.81,67.31,67.81,23876.0,63.375,63.8268,63.3562,63.8268,23876.0
2022-09-07 10:30:00,67.85,68.04,67.85,68.04,10046.0,63.8645,64.0433,63.8645,64.0433,10046.0
2022-09-07 10:35:00,68.1,68.11,67.95,67.98,3341.0,64.0998,64.1092,63.9586,63.9868,3341.0
2022-09-07 10:40:00,67.95,68.22,67.95,68.17,5637.0,63.9586,64.2127,63.9586,64.1657,5637.0
2022-09-07 10:45:00,68.13,68.37,68.13,68.3,3386.0,64.128,64.3539,64.128,64.288,3386.0
2022-09-07 10:50:00,68.34,68.51,68.32,68.46,18623.0,64.3257,64.4857,64.3069,64.4386,18623.0
2022-09-07 10:55:00,68.46,68.53,68.32,68.35,9045.0,64.4386,64.5045,64.3069,64.3351,9045.0
2022-09-07 11:00:00,68.35,68.36,68.17,68.28,5659.0,64.3351,64.3445,64.1657,64.2692,5659.0
2022-09-07 11:05:00,68.23,68.38,68.21,68.36,17220.0,64.2221,64.3633,64.2033,64.3445,17220.0
2022-09-07 11:10:00,68.32,68.55,68.31,68.51,22630.0,64.3069,64.5233,64.2974,64.4857,22630.0
2022-09-07 11:15:00,68.52,68.52,68.25,68.26,7826.0,64.4951,64.4951,64.241,64.2504,7826.0
2022-09-07 11:20:00,68.28,68.34,68.23,68.24,5059.0,64.2692,64.3257,64.2221,64.2316,5059.0
2022-09-07 11:25:00,68.11,68.17,68.06,68.07,4082.0,64.1092,64.1657,64.0621,64.0715,4082.0
2022-09-07 11:30:00,68.04,68.04,67.93,67.96,32164.0,64.0433,64.0433,63.9398,63.968,32164.0
2022-09-07 11:35:00,67.97,68.11,67.97,68.07,4500.0,63.9774,64.1092,63.9774,64.0715,4500.0
2022-09-07 11:40:00,68.05,68.18,68.03,68.17,5849.0,64.0527,64.1751,64.0339,64.1657,5849.0
2022-09-07 11:45:00,68.18,68.24,68.11,68.24,7000.0,64.1751,64.2316,64.1092,64.2316,7000.0
2022-09-07 11:50:00,68.16,68.19,68.08,68.14,14934.0,64.1563,64.1845,64.081,64.1374,14934.0
2022-09-07 11:55:00,68.14,68.15,67.97,68.06,4392.0,64.1374,64.1468,63.9774,64.0621,4392.0
2022-09-07 12:00:00,68.09,68.2,68.07,68.17,4756.0,64.0904,64.1939,64.0715,64.1657,4756.0
2022-09-07 12:05:00,68.18,68.23,68.04,68.19,3817.0,64.1751,64.2221,64.0433,64.1845,3817.0
2022-09-07 12:10:00,68.18,68.18,68.02,68.1,4168.0,64.1751,64.1751,64.0245,64.0998,4168.0
2022-09-07 12:15:00,68.08,68.11,67.95,67.98,10319.0,64.081,64.1092,63.9586,63.9868,10319.0
2022-09-07 12:20:00,67.97,67.97,67.86,67.91,14036.0,63.9774,63.9774,63.8739,63.9209,14036.0
2022-09-07 12:25:00,67.9,67.99,67.87,67.93,6677.0,63.9115,63.9962,63.8833,63.9398,6677.0
2022-09-07 12:30:00,67.92,67.98,67.87,67.95,5899.0,63.9304,63.9868,63.8833,63.9586,5899.0
2022-09-07 12:35:00,67.92,68.05,67.87,68.01,7239.0,63.9304,64.0527,63.8833,64.0151,7239.0
2022-09-07 12:40:00,68.0,68.11,67.98,68.1,9928.0,64.0057,64.1092,63.9868,64.0998,9928.0
2022-09-07 12:45:00,68.11,68.18,68.08,68.18,11264.0,64.1092,64.1751,64.081,64.1751,11264.0
2022-09-07 12:50:00,68.2,68.27,68.15,68.16,13227.0,64.1939,64.2598,64.1468,64.1563,13227.0
2022-09-07 12:55:00,68.16,68.16,67.96,68.16,8033.0,64.1563,64.1563,63.968,64.1563,8033.0
2022-09-07 13:00:00,68.17,68.25,68.08,68.25,8187.0,64.1657,64.241,64.081,64.241,8187.0
2022-09-07 13:05:00,68.23,68.28,68.16,68.25,9065.0,64.2221,64.2692,64.1563,64.241,9065.0
2022-09-07 13:10:00,68.29,68.38,68.29,68.3,10733.0,64.2786,64.3633,64.2786,64.288,10733.0
2022-09-07 13:15:00,68.32,68.33,68.16,68.2,8688.0,64.3069,64.3163,64.1563,64.1939,8688.0
2022-09-07 13:20:00,68.22,68.28,68.18,68.18,4890.0,64.2127,64.2692,64.1751,64.1751,4890.0
2022-09-07 13:25:00,68.18,68.18,68.0,68.0,5352.0,64.1751,64.1751,64.0057,64.0057,5352.0
2022-09-07 13:30:00,68.0,68.0,67.93,67.95,3702.0,64.0057,64.0057,63.9398,63.9586,3702.0
2022-09-07 13:35:00,67.94,68.05,67.94,67.99,7374.0,63.9492,64.0527,63.9492,63.9962,7374.0
2022-09-07 13:40:00,67.96,68.05,67.94,68.05,6467.0,63.968,64.0527,63.9492,64.0527,6467.0
2022-09-07 13:45:00,68.06,68.06,67.92,68.01,7368.0,64.0621,64.0621,63.9304,64.0151,7368.0
2022-09-07 13:50:00,68.02,68.16,68.01,68.1,6386.0,64.0245,64.1563,64.0151,64.0998,6386.0
2022-09-07 13:55:00,68.07,68.18,68.06,68.15,4337.0,64.0715,64.1751,64.0621,64.1468,4337.0
2022-09-07 14:00:00,68.15,68.26,68.05,68.24,8436.0,64.1468,64.2504,64.0527,64.2316,8436.0
2022-09-07 14:05:00,68.24,68.27,68.17,68.18,10437.0,64.2316,64.2598,64.1657,64.1751,10437.0
2022-09-07 14:10:00,68.17,68.22,68.11,68.2,7538.0,64.1657,64.2127,64.1092,64.1939,7538.0
2022-09-07 14:15:00,68.21,68.26,68.03,68.03,9915.0,64.2033,64.2504,64.0339,64.0339,9915.0
2022-09-07 14:20:00,68.03,68.08,67.99,68.06,9591.0,64.0339,64.081,63.9962,64.0621,9591.0
2022-09-07 14:25:00,68.08,68.11,67.99,68.11,9227.0,64.081,64.1092,63.9962,64.1092,9227.0
2022-09-07 14:30:00,68.1,68.13,68.0,68.06,10085.0,64.0998,64.128,64.0057,64.0621,10085.0
2022-09-07 14:35:00,68.03,68.05,67.98,68.01,13802.0,64.0339,64.0527,63.9868,64.0151,13802.0
2022-09-07 14:40:00,68.02,68.04,67.99,68.02,8480.0,64.0245,64.0433,63.9962,64.0245,8480.0
2022-09-07 14:45:00,68.01,68.01,67.94,67.96,8994.0,64.0151,64.0151,63.9492,63.968,8994.0
2022-09-07 14:50:00,67.96,68.06,67.96,68.04,22923.0,63.968,64.0621,63.968,64.0433,22923.0
2022-09-07 14:55:00,68.06,68.06,67.98,68.03,5240.0,64.0621,64.0621,63.9868,64.0339,5240.0
2022-09-07 15:00:00,68.03,68.07,67.91,68.02,9018.0,64.0339,64.0715,63.9209,64.0245,9018.0
2022-09-07 15:05:00,68.0,68.13,68.0,68.12,7365.0,64.0057,64.128,64.0057,64.1186,7365.0
2022-09-07 15:10:00,68.13,68.27,68.1,68.25,9020.0,64.128,64.2598,64.0998,64.241,9020.0
2022-09-07 15:15:00,68.25,68.29,68.13,68.17,7410.0,64.241,64.2786,64.128,64.1657,7410.0
2022-09-07 15:20:00,68.17,68.29,68.17,68.27,12252.0,64.1657,64.2786,64.1657,64.2598,12252.0
2022-09-07 15:25:00,68.27,68.47,68.25,68.44,9764.0,64.2598,64.448,64.241,64.4198,9764.0
2022-09-07 15:30:00,68.42,68.45,68.36,68.42,13491.0,64.401,64.4292,64.3445,64.401,13491.0
2022-09-07 15:35:00,68.41,68.41,68.15,68.17,17948.0,64.3916,64.3916,64.1468,64.1657,17948.0
2022-09-07 15:40:00,68.18,68.39,68.18,68.39,22946.0,64.1751,64.3727,64.1751,64.3727,22946.0
2022-09-07 15:45:00,68.38,68.44,68.33,68.38,29836.0,64.3633,64.4198,64.3163,64.3633,29836.0
2022-09-07 15:50:00,68.39,68.41,68.1,68.16,62450.0,64.3727,64.3916,64.0998,64.1563,62450.0
2022-09-07 15:55:00,68.16,68.2,68.03,68.19,95317.0,64.1563,64.1939,64.0339,64.1845,95317.0
2022-09-08 09:30:00,68.64,69.12,68.41,69.06,30597.0,64.6081,65.0599,64.3916,65.0034,30597.0
2022-09-08 09:35:00,69.07,69.07,68.76,68.9,22212.0,65.0128,65.0128,64.721,64.8528,22212.0
2022-09-08 09:40:00,68.9,69.14,68.63,69.01,11575.0,64.8528,65.0787,64.5986,64.9563,11575.0
2022-09-08 09:45:00,69.03,69.48,68.94,69.46,26129.0,64.9752,65.3987,64.8904,65.3799,26129.0
2022-09-08 09:50:00,69.41,69.77,69.2,69.77,20298.0,65.3328,65.6717,65.1352,65.6717,20298.0
2022-09-08 09:55:00,69.82,70.39,69.8,70.23,37792.0,65.7187,66.2553,65.6999,66.1047,37792.0
2022-09-08 10:00:00,70.17,70.17,69.54,69.81,28046.0,66.0482,66.0482,65.4552,65.7093,28046.0
2022-09-08 10:05:00,69.82,70.0,69.62,69.82,24528.0,65.7187,65.8882,65.5305,65.7187,24528.0
2022-09-08 10:10:00,69.83,69.89,69.59,69.64,5716.0,65.7282,65.7846,65.5023,65.5493,5716.0
2022-09-08 10:15:00,69.64,69.88,69.58,69.84,101329.0,65.5493,65.7752,65.4928,65.7376,101329.0
2022-09-08 10:20:00,69.82,70.11,69.82,69.82,18897.0,65.7187,65.9917,65.7187,65.7187,18897.0
2022-09-08 10:25:00,69.78,69.81,69.55,69.73,131751.0,65.6811,65.7093,65.4646,65.634,131751.0
2022-09-08 10:30:00,69.74,69.99,69.65,69.95,39557.0,65.6434,65.8788,65.5587,65.8411,39557.0
2022-09-08 10:35:00,69.96,70.11,69.81,70.02,22787.0,65.8505,65.9917,65.7093,65.907,22787.0
2022-09-08 10:40:00,70.04,70.27,70.03,70.19,21461.0,65.9258,66.1423,65.9164,66.067,21461.0
2022-09-08 10:45:00,70.15,70.25,70.11,70.22,13461.0,66.0294,66.1235,65.9917,66.0952,13461.0
2022-09-08 10:50:00,70.18,70.5,70.12,70.5,9037.0,66.0576,66.3588,66.0011,66.3588,9037.0
2022-09-08 10:55:00,70.5,70.62,70.49,70.5,10946.0,66.3588,66.4718,66.3494,66.3588,10946.0
2022-09-08 11:00:00,70.47,70.57,70.33,70.53,22829.0,66.3306,66.4247,66.1988,66.387,22829.0
2022-09-08 11:05:00,70.57,70.75,70.57,70.75,14294.0,66.4247,66.5941,66.4247,66.5941,14294.0
2022-09-08 11:10:00,70.83,70.87,70.69,70.76,19344.0,66.6694,66.7071,66.5376,66.6035,19344.0
2022-09-08 11:15:00,70.73,70.78,70.47,70.5,9180.0,66.5753,66.6224,66.3306,66.3588,9180.0
2022-09-08 11:20:00,70.46,70.46,70.29,70.3,9501.0,66.3212,66.3212,66.1611,66.1706,9501.0
2022-09-08 11:25:00,70.28,70.35,70.16,70.24,12775.0,66.1517,66.2176,66.0388,66.1141,12775.0
2022-09-08 11:30:00,70.22,70.35,70.15,70.32,32275.0,66.0952,66.2176,66.0294,66.1894,32275.0
2022-09-08 11:35:00,70.33,70.4,70.21,70.25,26461.0,66.1988,66.2647,66.0858,66.1235,26461.0
2022-09-08 11:40:00,70.26,70.26,70.18,70.21,4126.0,66.1329,66.1329,66.0576,66.0858,4126.0
2022-09-08 11:45:00,70.17,70.27,70.16,70.19,16186.0,66.0482,66.1423,66.0388,66.067,16186.0
2022-09-08 11:50:00,70.17,70.17,70.01,70.06,9929.0,66.0482,66.0482,65.8976,65.9446,9929.0
2022-09-08 11:55:00,70.02,70.07,70.0,70.05,4856.0,65.907,65.9541,65.8882,65.9352,4856.0
2022-09-08 12:00:00,70.07,70.13,69.8,69.87,24753.0,65.9541,66.0105,65.6999,65.7658,24753.0
2022-09-08 12:05:00,69.82,69.82,69.46,69.49,13343.0,65.7187,65.7187,65.3799,65.4081,13343.0
2022-09-08 12:10:00,69.36,69.36,69.19,69.19,4210.0,65.2858,65.2858,65.1258,65.1258,4210.0
2022-09-08 12:15:00,69.15,69.43,69.07,69.4,10059.0,65.0881,65.3517,65.0128,65.3234,10059.0
2022-09-08 12:20:00,69.39,69.39,69.1,69.12,5112.0,65.314,65.314,65.041,65.0599,5112.0
2022-09-08 12:25:00,69.09,69.35,69.06,69.26,5913.0,65.0316,65.2764,65.0034,65.1916,5913.0
2022-09-08 12:30:00,69.24,69.4,69.24,69.29,5172.0,65.1728,65.3234,65.1728,65.2199,5172.0
2022-09-08 12:35:00,69.28,69.43,69.28,69.36,9104.0,65.2105,65.3517,65.2105,65.2858,9104.0
2022-09-08 12:40:00,69.35,69.58,69.35,69.54,4953.0,65.2764,65.4928,65.2764,65.4552,4953.0
2022-09-08 12:45:00,69.54,69.61,69.53,69.61,5886.0,65.4552,65.5211,65.4458,65.5211,5886.0
2022-09-08 12:50:00,69.65,69.81,69.64,69.73,4727.0,65.5587,65.7093,65.5493,65.634,4727.0
2022-09-08 12:55:00,69.72,69.76,69.67,69.69,3442.0,65.6246,65.6623,65.5776,65.5964,3442.0
2022-09-08 13:00:00,69.71,69.86,69.71,69.77,3476.0,65.6152,65.7564,65.6152,65.6717,3476.0
2022-09-08 13:05:00,69.78,69.79,69.67,69.79,3621.0,65.6811,65.6905,65.5776,65.6905,3621.0
2022-09-08 13:10:00,69.8,70.04,69.8,70.04,3786.0,65.6999,65.9258,65.6999,65.9258,3786.0
2022-09-08 13:15:00,70.03,70.03,69.95,69.95,5493.0,65.9164,65.9164,65.8411,65.8411,5493.0
2022-09-08 13:20:00,69.92,69.93,69.82,69.82,2185.0,65.8129,65.8223,65.7187,65.7187,2185.0
2022-09-08 13:25:00,69.8,69.91,69.71,69.71,4911.0,65.6999,65.8035,65.6152,65.6152,4911.0
2022-09-08 13:30:00,69.72,69.96,69.71,69.93,13039.0,65.6246,65.8505,65.6152,65.8223,13039.0
2022-09-08 13:35:00,69.94,70.02,69.89,69.92,10696.0,65.8317,65.907,65.7846,65.8129,10696.0
2022-09-08 13:40:00,69.92,69.96,69.87,69.9,5971.0,65.8129,65.8505,65.7658,65.794,5971.0
2022-09-08 13:45:00,69.88,69.94,69.86,69.88,5788.0,65.7752,65.8317,65.7564,65.7752,5788.0
2022-09-08 13:50:00,69.9,70.0,69.88,69.99,6110.0,65.794,65.8882,65.7752,65.8788,6110.0
2022-09-08 13:55:00,69.97,70.1,69.82,70.02,7964.0,65.8599,65.9823,65.7187,65.907,7964.0
2022-09-08 14:00:00,70.05,70.25,70.05,70.23,3949.0,65.9352,66.1235,65.9352,66.1047,3949.0
2022-09-08 14:05:00,70.23,70.29,70.13,70.16,4801.0,66.1047,66.1611,66.0105,66.0388,4801.0
2022-09-08 14:10:00,70.17,70.21,70.1,70.19,3652.0,66.0482,66.0858,65.9823,66.067,3652.0
2022-09-08 14:15:00,70.18,70.24,70.11,70.14,9244.0,66.0576,66.1141,65.9917,66.0199,9244.0
2022-09-08 14:20:00,70.12,70.22,70.07,70.22,5727.0,66.0011,66.0952,65.9541,66.0952,5727.0
2022-09-08 14:25:00,70.21,70.23,70.11,70.17,8500.0,66.0858,66.1047,65.9917,66.0482,8500.0
2022-09-08 14:30:00,70.16,70.22,70.14,70.18,8521.0,66.0388,66.0952,66.0199,66.0576,8521.0
2022-09-08 14:35:00,70.18,70.19,70.06,70.09,6337.0,66.0576,66.067,65.9446,65.9729,6337.0
2022-09-08 14:40:00,70.1,70.1,69.84,69.93,5766.0,65.9823,65.9823,65.7376,65.8223,5766.0
2022-09-08 14:45:00,69.94,69.96,69.74,69.75,3886.0,65.8317,65.8505,65.6434,65.6529,3886.0
2022-09-08 14:50:00,69.77,69.89,69.74,69.87,4549.0,65.6717,65.7846,65.6434,65.7658,4549.0
2022-09-08 14:55:00,69.86,69.86,69.75,69.77,3466.0,65.7564,65.7564,65.6529,65.6717,3466.0
2022-09-08 15:00:00,69.81,69.9,69.7,69.76,5916.0,65.7093,65.794,65.6058,65.6623,5916.0
2022-09-08 15:05:00,69.8,69.86,69.72,69.72,3619.0,65.6999,65.7564,65.6246,65.6246,3619.0
2022-09-08 15:10:00,69.69,69.8,69.67,69.8,4925.0,65.5964,65.6999,65.5776,65.6999,4925.0
2022-09-08 15:15:00,69.78,69.84,69.74,69.76,8000.0,65.6811,65.7376,65.6434,65.6623,8000.0
2022-09-08 15:20:00,69.78,69.85,69.78,69.84,6040.0,65.6811,65.747,65.6811,65.7376,6040.0
2022-09-08 15:25:00,69.85,69.85,69.69,69.75,17028.0,65.747,65.747,65.5964,65.6529,17028.0
2022-09-08 15:30:00,69.74,69.79,69.57,69.58,14493.0,65.6434,65.6905,65.4834,65.4928,14493.0
2022-09-08 15:35:00,69.57,69.72,69.56,69.65,16275.0,65.4834,65.6246,65.474,65.5587,16275.0
2022-09-08 15:40:00,69.63,69.71,69.6,69.65,14427.0,65.5399,65.6152,65.5117,65.5587,14427.0
2022-09-08 15:45:00,69.66,69.86,69.64,69.78,20896.0,65.5681,65.7564,65.5493,65.6811,20896.0
2022-09-08 15:50:00,69.78,70.13,69.78,70.13,33432.0,65.6811,66.0105,65.6811,66.0105,33432.0
2022-09-08 15:55:00,70.12,70.18,70.03,70.15,63857.0,66.0011,66.0576,65.9164,66.0294,63857.0
2022-09-09 09:30:00,71.17,71.98,70.95,71.06,24722.0,66.9894,67.7519,66.7824,66.8859,24722.0
2022-09-09 09:35:00,71.2,71.34,70.95,71.23,2529.0,67.0177,67.1495,66.7824,67.0459,2529.0
2022-09-09 09:40:00,71.19,71.35,71.1,71.29,7961.0,67.0083,67.1589,66.9236,67.1024,7961.0
2022-09-09 09:45:00,71.23,71.27,70.89,70.96,13718.0,67.0459,67.0836,66.7259,66.7918,13718.0
2022-09-09 09:50:00,71.02,71.42,71.01,71.41,14372.0,66.8483,67.2248,66.8388,67.2153,14372.0
2022-09-09 09:55:00,71.38,71.76,71.36,71.61,30571.0,67.1871,67.5448,67.1683,67.4036,30571.0
2022-09-09 10:00:00,71.58,71.82,71.53,71.78,29962.0,67.3754,67.6013,67.3283,67.5636,29962.0
2022-09-09 10:05:00,71.78,71.97,71.67,71.95,29361.0,67.5636,67.7425,67.4601,67.7236,29361.0
2022-09-09 10:10:00,71.89,71.91,71.6,71.61,11872.0,67.6672,67.686,67.3942,67.4036,11872.0
2022-09-09 10:15:00,71.58,71.76,71.38,71.39,11355.0,67.3754,67.5448,67.1871,67.1965,11355.0
2022-09-09 10:20:00,71.41,71.46,71.33,71.35,9923.0,67.2153,67.2624,67.14,67.1589,9923.0
2022-09-09 10:25:00,71.37,71.5,71.24,71.43,15499.0,67.1777,67.3001,67.0553,67.2342,15499.0
2022-09-09 10:30:00,71.4,71.45,71.31,71.35,8820.0,67.2059,67.253,67.1212,67.1589,8820.0
2022-09-09 10:35:00,71.37,71.45,71.13,71.15,6815.0,67.1777,67.253,66.9518,66.9706,6815.0
2022-09-09 10:40:00,71.14,71.24,71.06,71.24,9873.0,66.9612,67.0553,66.8859,67.0553,9873.0
2022-09-09 10:45:00,71.24,71.36,71.22,71.34,8968.0,67.0553,67.1683,67.0365,67.1495,8968.0
2022-09-09 10:50:00,71.35,71.41,71.29,71.3,5403.0,67.1589,67.2153,67.1024,67.1118,5403.0
2022-09-09 10:55:00,71.28,71.32,71.25,71.28,7679.0,67.093,67.1306,67.0647,67.093,7679.0
2022-09-09 11:00:00,71.26,71.35,71.14,71.29,10110.0,67.0742,67.1589,66.9612,67.1024,10110.0
2022-09-09 11:05:00,71.31,71.38,71.29,71.31,9838.0,67.1212,67.1871,67.1024,67.1212,9838.0
2022-09-09 11:10:00,71.32,71.44,71.31,71.33,9914.0,67.1306,67.2436,67.1212,67.14,9914.0
2022-09-09 11:15:00,71.36,71.61,71.36,71.52,16523.0,67.1683,67.4036,67.1683,67.3189,16523.0
2022-09-09 11:20:00,71.51,71.56,71.47,71.54,8453.0,67.3095,67.3565,67.2718,67.3377,8453.0
2022-09-09 11:25:00,71.51,71.57,71.45,71.5,11787.0,67.3095,67.366,67.253,67.3001,11787.0
2022-09-09 11:30:00,71.48,71.48,71.32,71.35,7695.0,67.2812,67.2812,67.1306,67.1589,7695.0
2022-09-09 11:35:00,71.37,71.48,71.36,71.48,7108.0,67.1777,67.2812,67.1683,67.2812,7108.0
2022-09-09 11:40:00,71.49,71.63,71.48,71.63,6003.0,67.2906,67.4224,67.2812,67.4224,6003.0
2022-09-09 11:45:00,71.62,71.65,71.54,71.57,5743.0,67.413,67.4413,67.3377,67.366,5743.0
2022-09-09 11:50:00,71.53,71.55,71.42,71.47,6672.0,67.3283,67.3471,67.2248,67.2718,6672.0
2022-09-09 11:55:00,71.45,71.53,71.43,71.48,5985.0,67.253,67.3283,67.2342,67.2812,5985.0
2022-09-09 12:00:00,71.47,71.53,71.34,71.36,13740.0,67.2718,67.3283,67.1495,67.1683,13740.0
2022-09-09 12:05:00,71.38,71.42,71.32,71.4,4929.0,67.1871,67.2248,67.1306,67.2059,4929.0
2022-09-09 12:10:00,71.38,71.43,71.38,71.42,3587.0,67.1871,67.2342,67.1871,67.2248,3587.0
2022-09-09 12:15:00,71.43,71.44,71.33,71.35,5291.0,67.2342,67.2436,67.14,67.1589,5291.0
2022-09-09 12:20:00,71.34,71.46,71.34,71.42,4910.0,67.1495,67.2624,67.1495,67.2248,4910.0
2022-09-09 12:25:00,71.46,71.55,71.4,71.41,8392.0,67.2624,67.3471,67.2059,67.2153,8392.0
2022-09-09 12:30:00,71.42,71.55,71.38,71.55,5396.0,67.2248,67.3471,67.1871,67.3471,5396.0
2022-09-09 12:35:00,71.56,71.65,71.55,71.61,5135.0,67.3565,67.4413,67.3471,67.4036,5135.0
2022-09-09 12:40:00,71.62,71.68,71.62,71.64,4824.0,67.413,67.4695,67.413,67.4318,4824.0
2022-09-09 12:45:00,71.61,71.68,71.58,71.68,5487.0,67.4036,67.4695,67.3754,67.4695,5487.0
2022-09-09 12:50:00,71.69,71.75,71.66,71.73,5777.0,67.4789,67.5354,67.4507,67.5166,5777.0
2022-09-09 12:55:00,71.72,71.73,71.65,71.65,3302.0,67.5071,67.5166,67.4413,67.4413,3302.0
2022-09-09 13:00:00,71.63,71.64,71.49,71.5,5424.0,67.4224,67.4318,67.2906,67.3001,5424.0
2022-09-09 13:05:00,71.53,71.61,71.45,71.47,4517.0,67.3283,67.4036,67.253,67.2718,4517.0
2022-09-09 13:10:00,71.46,71.49,71.39,71.49,7398.0,67.2624,67.2906,67.1965,67.2906,7398.0
2022-09-09 13:15:00,71.48,71.55,71.42,71.45,4955.0,67.2812,67.3471,67.2248,67.253,4955.0
2022-09-09 13:20:00,71.45,71.56,71.43,71.47,8359.0,67.253,67.3565,67.2342,67.2718,8359.0
2022-09-09 13:25:00,71.46,71.52,71.42,71.51,7693.0,67.2624,67.3189,67.2248,67.3095,7693.0
2022-09-09 13:30:00,71.52,71.57,71.5,71.57,4394.0,67.3189,67.366,67.3001,67.366,4394.0
2022-09-09 13:35:00,71.58,71.6,71.5,71.52,5983.0,67.3754,67.3942,67.3001,67.3189,5983.0
2022-09-09 13:40:00,71.51,71.63,71.51,71.6,6204.0,67.3095,67.4224,67.3095,67.3942,6204.0
2022-09-09 13:45:00,71.58,71.69,71.54,71.67,6775.0,67.3754,67.4789,67.3377,67.4601,6775.0
2022-09-09 13:50:00,71.66,71.73,71.66,71.72,4930.0,67.4507,67.5166,67.4507,67.5071,4930.0
2022-09-09 13:55:00,71.71,71.8,71.7,71.8,4533.0,67.4977,67.5824,67.4883,67.5824,4533.0
2022-09-09 14:00:00,71.79,71.79,71.66,71.66,4604.0,67.573,67.573,67.4507,67.4507,4604.0
2022-09-09 14:05:00,71.67,71.76,71.65,71.72,4236.0,67.4601,67.5448,67.4413,67.5071,4236.0
2022-09-09 14:10:00,71.74,71.76,71.68,71.74,5991.0,67.526,67.5448,67.4695,67.526,5991.0
2022-09-09 14:15:00,71.75,71.76,71.7,71.7,3500.0,67.5354,67.5448,67.4883,67.4883,3500.0
2022-09-09 14:20:00,71.68,71.72,71.65,71.68,5673.0,67.4695,67.5071,67.4413,67.4695,5673.0
2022-09-09 14:25:00,71.68,71.68,71.53,71.56,9380.0,67.4695,67.4695,67.3283,67.3565,9380.0
2022-09-09 14:30:00,71.54,71.54,71.42,71.48,7593.0,67.3377,67.3377,67.2248,67.2812,7593.0
2022-09-09 14:35:00,71.48,71.55,71.48,71.53,4934.0,67.2812,67.3471,67.2812,67.3283,4934.0
2022-09-09 14:40:00,71.52,71.56,71.5,71.52,8741.0,67.3189,67.3565,67.3001,67.3189,8741.0
2022-09-09 14:45:00,71.51,71.56,71.49,71.53,8834.0,67.3095,67.3565,67.2906,67.3283,8834.0
2022-09-09 14:50:00,71.5,71.51,71.42,71.5,7637.0,67.3001,67.3095,67.2248,67.3001,7637.0
2022-09-09 14:55:00,71.5,71.61,71.5,71.61,5400.0,67.3001,67.4036,67.3001,67.4036,5400.0
2022-09-09 15:00:00,71.6,71.73,71.6,71.73,7186.0,67.3942,67.5166,67.3942,67.5166,7186.0
2022-09-09 15:05:00,71.71,71.77,71.66,71.75,10052.0,67.4977,67.5542,67.4507,67.5354,10052.0
2022-09-09 15:10:00,71.77,71.94,71.76,71.92,5141.0,67.5542,67.7142,67.5448,67.6954,5141.0
2022-09-09 15:15:00,71.91,72.04,71.9,72.03,6174.0,67.686,67.8083,67.6766,67.7989,6174.0
2022-09-09 15:20:00,72.03,72.08,72.0,72.05,6405.0,67.7989,67.846,67.7707,67.8178,6405.0
2022-09-09 15:25:00,72.06,72.12,72.03,72.11,8903.0,67.8272,67.8836,67.7989,67.8742,8903.0
2022-09-09 15:30:00,72.09,72.09,71.93,71.98,11977.0,67.8554,67.8554,67.7048,67.7519,11977.0
2022-09-09 15:35:00,71.98,71.98,71.84,71.89,12805.0,67.7519,67.7519,67.6201,67.6672,12805.0
2022-09-09 15:40:00,71.91,72.02,71.89,71.97,13375.0,67.686,67.7895,67.6672,67.7425,13375.0
2022-09-09 15:45:00,71.96,71.98,71.91,71.91,18348.0,67.733,67.7519,67.686,67.686,18348.0
2022-09-09 15:50:00,71.9,71.91,71.7,71.8,36643.0,67.6766,67.686,67.4883,67.5824,36643.0
2022-09-09 15:55:00,71.79,71.86,71.71,71.84,89502.0,67.573,67.6389,67.4977,67.6201,89502.0
2022-09-12 09:30:00,72.71,72.75,72.36,72.38,15770.0,68.439,68.4766,68.1095,68.1284,15770.0
2022-09-12 09:35:00,72.35,72.35,71.95,71.95,1933.0,68.1001,68.1001,67.7236,67.7236,1933.0
2022-09-12 09:40:00,71.98,72.16,71.87,72.15,5833.0,67.7519,67.9213,67.6483,67.9119,5833.0
2022-09-12 09:45:00,72.13,72.4,72.12,72.35,5641.0,67.8931,68.1472,67.8836,68.1001,5641.0
2022-09-12 09:50:00,72.37,72.92,72.37,72.92,12237.0,68.119,68.6367,68.119,68.6367,12237.0
2022-09-12 09:55:00,72.94,73.34,72.86,73.11,9679.0,68.6555,69.032,68.5802,68.8155,9679.0
2022-09-12 10:00:00,73.15,73.43,73.14,73.43,8123.0,68.8531,69.1167,68.8437,69.1167,8123.0
2022-09-12 10:05:00,73.4,73.4,73.0,73.12,3963.0,69.0885,69.0885,68.712,68.8249,3963.0
2022-09-12 10:10:00,73.16,73.2,72.88,72.92,5696.0,68.8626,68.9002,68.599,68.6367,5696.0
2022-09-12 10:15:00,72.97,73.23,72.93,73.19,7950.0,68.6837,68.9284,68.6461,68.8908,7950.0
2022-09-12 10:20:00,73.2,73.43,73.12,73.37,10183.0,68.9002,69.1167,68.8249,69.0602,10183.0
2022-09-12 10:25:00,73.33,73.39,73.26,73.31,6712.0,69.0226,69.079,68.9567,69.0037,6712.0
2022-09-12 10:30:00,73.29,73.67,73.29,73.53,33495.0,68.9849,69.3426,68.9849,69.2108,33495.0
2022-09-12 10:35:00,73.56,73.63,73.47,73.47,18018.0,69.2391,69.3049,69.1543,69.1543,18018.0
2022-09-12 10:40:00,73.5,73.53,73.35,73.35,8060.0,69.1826,69.2108,69.0414,69.0414,8060.0
2022-09-12 10:45:00,73.34,73.46,73.28,73.4,7870.0,69.032,69.1449,68.9755,69.0885,7870.0
2022-09-12 10:50:00,73.39,73.6,73.39,73.41,9861.0,69.079,69.2767,69.079,69.0979,9861.0
2022-09-12 10:55:00,73.4,73.5,73.11,73.28,13666.0,69.0885,69.1826,68.8155,68.9755,13666.0
2022-09-12 11:00:00,73.31,73.42,73.11,73.2,9142.0,69.0037,69.1073,68.8155,68.9002,9142.0
2022-09-12 11:05:00,73.27,73.35,73.23,73.29,21498.0,68.9661,69.0414,68.9284,68.9849,21498.0
2022-09-12 11:10:00,73.27,73.31,73.16,73.21,11557.0,68.9661,69.0037,68.8626,68.9096,11557.0
2022-09-12 11:15:00,73.19,73.19,72.88,73.14,78024.0,68.8908,68.8908,68.599,68.8437,78024.0
2022-09-12 11:20:00,73.14,73.17,72.87,72.87,2614.0,68.8437,68.872,68.5896,68.5896,2614.0
2022-09-12 11:25:00,72.9,73.07,72.89,73.06,5021.0,68.6178,68.7778,68.6084,68.7684,5021.0
2022-09-12 11:30:00,73.06,73.12,73.06,73.1,4094.0,68.7684,68.8249,68.7684,68.8061,4094.0
2022-09-12 11:35:00,73.09,73.19,73.04,73.08,3819.0,68.7967,68.8908,68.7496,68.7873,3819.0
2022-09-12 11:40:00,73.03,73.03,72.84,72.96,6144.0,68.7402,68.7402,68.5613,68.6743,6144.0
2022-09-12 11:45:00,72.95,73.05,72.95,73.0,13835.0,68.6649,68.759,68.6649,68.712,13835.0
2022-09-12 11:50:00,73.02,73.15,72.99,73.03,8878.0,68.7308,68.8531,68.7025,68.7402,8878.0
2022-09-12 11:55:00,73.0,73.12,72.91,73.0,7403.0,68.712,68.8249,68.6272,68.712,7403.0
2022-09-12 12:00:00,73.04,73.12,73.04,73.05,3873.0,68.7496,68.8249,68.7496,68.759,3873.0
2022-09-12 12:05:00,73.05,73.14,73.03,73.04,4648.0,68.759,68.8437,68.7402,68.7496,4648.0
2022-09-12 12:10:00,73.03,73.21,73.02,73.16,5552.0,68.7402,68.9096,68.7308,68.8626,5552.0
2022-09-12 12:15:00,73.17,73.19,72.96,72.96,4731.0,68.872,68.8908,68.6743,68.6743,4731.0
2022-09-12 12:20:00,72.96,73.0,72.9,72.91,6578.0,68.6743,68.712,68.6178,68.6272,6578.0
2022-09-12 12:25:00,72.86,72.86,72.67,72.7,5018.0,68.5802,68.5802,68.4013,68.4296,5018.0
2022-09-12 12:30:00,72.68,72.7,72.64,72.66,2558.0,68.4107,68.4296,68.3731,68.3919,2558.0
2022-09-12 12:35:00,72.68,72.78,72.59,72.74,6503.0,68.4107,68.5049,68.326,68.4672,6503.0
2022-09-12 12:40:00,72.74,72.77,72.68,72.75,6172.0,68.4672,68.4955,68.4107,68.4766,6172.0
2022-09-12 12:45:00,72.75,72.75,72.55,72.55,6597.0,68.4766,68.4766,68.2884,68.2884,6597.0
2022-09-12 12:50:00,72.59,72.6,72.49,72.55,6292.0,68.326,68.3354,68.2319,68.2884,6292.0
2022-09-12 12:55:00,72.54,72.64,72.54,72.64,4459.0,68.279,68.3731,68.279,68.3731,4459.0
2022-09-12 13:00:00,72.63,72.65,72.5,72.64,4927.0,68.3637,68.3825,68.2413,68.3731,4927.0
2022-09-12 13:05:00,72.67,72.76,72.65,72.76,4976.0,68.4013,68.486,68.3825,68.486,4976.0
2022-09-12 13:10:00,72.76,72.83,72.74,72.78,3565.0,68.486,68.5519,68.4672,68.5049,3565.0
2022-09-12 13:15:00,72.77,72.81,72.65,72.68,7167.0,68.4955,68.5331,68.3825,68.4107,7167.0
2022-09-12 13:20:00,72.65,72.66,72.61,72.61,3533.0,68.3825,68.3919,68.3449,68.3449,3533.0
2022-09-12 13:25:00,72.59,72.68,72.58,72.67,4958.0,68.326,68.4107,68.3166,68.4013,4958.0
2022-09-12 13:30:00,72.67,72.75,72.6,72.75,4285.0,68.4013,68.4766,68.3354,68.4766,4285.0
2022-09-12 13:35:00,72.76,72.76,72.67,72.72,7328.0,68.486,68.486,68.4013,68.4484,7328.0
2022-09-12 13:40:00,72.72,72.74,72.54,72.54,4428.0,68.4484,68.4672,68.279,68.279,4428.0
2022-09-12 13:45:00,72.56,72.56,72.4,72.48,5102.0,68.2978,68.2978,68.1472,68.2225,5102.0
2022-09-12 13:50:00,72.45,72.54,72.43,72.54,5884.0,68.1943,68.279,68.1754,68.279,5884.0
2022-09-12 13:55:00,72.54,72.55,72.5,72.54,7116.0,68.279,68.2884,68.2413,68.279,7116.0
2022-09-12 14:00:00,72.54,72.62,72.54,72.57,5659.0,68.279,68.3543,68.279,68.3072,5659.0
2022-09-12 14:05:00,72.58,72.58,72.44,72.49,3339.0,68.3166,68.3166,68.1848,68.2319,3339.0
2022-09-12 14:10:00,72.49,72.64,72.49,72.63,6135.0,68.2319,68.3731,68.2319,68.3637,6135.0
2022-09-12 14:15:00,72.62,72.65,72.49,72.57,5991.0,68.3543,68.3825,68.2319,68.3072,5991.0
2022-09-12 14:20:00,72.56,72.69,72.55,72.67,8177.0,68.2978,68.4202,68.2884,68.4013,8177.0
2022-09-12 14:25:00,72.68,72.69,72.44,72.45,11916.0,68.4107,68.4202,68.1848,68.1943,11916.0
2022-09-12 14:30:00,72.5,72.5,72.4,72.45,5715.0,68.2413,68.2413,68.1472,68.1943,5715.0
2022-09-12 14:35:00,72.44,72.5,72.43,72.45,5434.0,68.1848,68.2413,68.1754,68.1943,5434.0
2022-09-12 14:40:00,72.44,72.45,72.33,72.39,53429.0,68.1848,68.1943,68.0813,68.1378,53429.0
2022-09-12 14:45:00,72.38,72.53,72.36,72.49,4278.0,68.1284,68.2696,68.1095,68.2319,4278.0
2022-09-12 14:50:00,72.5,72.61,72.47,72.59,5705.0,68.2413,68.3449,68.2131,68.326,5705.0
2022-09-12 14:55:00,72.6,72.67,72.6,72.67,3092.0,68.3354,68.4013,68.3354,68.4013,3092.0
2022-09-12 15:00:00,72.67,72.73,72.58,72.59,7576.0,68.4013,68.4578,68.3166,68.326,7576.0
2022-09-12 15:05:00,72.58,72.58,72.49,72.52,8470.0,68.3166,68.3166,68.2319,68.2601,8470.0
2022-09-12 15:10:00,72.51,72.51,72.3,72.4,9888.0,68.2507,68.2507,68.0531,68.1472,9888.0
2022-09-12 15:15:00,72.38,72.44,72.36,72.37,9671.0,68.1284,68.1848,68.1095,68.119,9671.0
2022-09-12 15:20:00,72.37,72.44,72.36,72.36,9661.0,68.119,68.1848,68.1095,68.1095,9661.0
2022-09-12 15:25:00,72.35,72.41,72.3,72.37,7954.0,68.1001,68.1566,68.0531,68.119,7954.0
2022-09-12 15:30:00,72.38,72.45,72.37,72.44,27213.0,68.1284,68.1943,68.119,68.1848,27213.0
2022-09-12 15:35:00,72.45,72.47,72.38,72.47,17834.0,68.1943,68.2131,68.1284,68.2131,17834.0
2022-09-12 15:40:00,72.47,72.51,72.41,72.5,20354.0,68.2131,68.2507,68.1566,68.2413,20354.0
2022-09-12 15:45:00,72.52,72.54,72.42,72.47,21131.0,68.2601,68.279,68.166,68.2131,21131.0
2022-09-12 15:50:00,72.46,72.55,72.44,72.53,46228.0,68.2037,68.2884,68.1848,68.2696,46228.0
2022-09-12 15:55:00,72.53,72.77,72.53,72.7,93877.0,68.2696,68.4955,68.2696,68.4296,93877.0
2022-09-13 09:30:00,71.42,72.2,71.21,72.05,23731.0,67.2248,67.9589,67.0271,67.8178,23731.0
2022-09-13 09:35:00,72.05,72.11,71.76,71.91,6624.0,67.8178,67.8742,67.5448,67.686,6624.0
2022-09-13 09:40:00,71.84,71.93,71.71,71.79,6651.0,67.6201,67.7048,67.4977,67.573,6651.0
2022-09-13 09:45:00,71.71,71.81,71.44,71.46,5990.0,67.4977,67.5919,67.2436,67.2624,5990.0
2022-09-13 09:50:00,71.45,71.63,71.38,71.55,9283.0,67.253,67.4224,67.1871,67.3471,9283.0
2022-09-13 09:55:00,71.52,71.86,71.42,71.48,8009.0,67.3189,67.6389,67.2248,67.2812,8009.0
2022-09-13 10:00:00,71.45,71.45,71.18,71.19,6844.0,67.253,67.253,66.9989,67.0083,6844.0
2022-09-13 10:05:00,71.22,71.41,71.14,71.37,7294.0,67.0365,67.2153,66.9612,67.1777,7294.0
2022-09-13 10:10:00,71.36,71.62,71.36,71.59,12369.0,67.1683,67.413,67.1683,67.3848,12369.0
2022-09-13 10:15:00,71.58,71.9,71.5,71.86,16337.0,67.3754,67.6766,67.3001,67.6389,16337.0
2022-09-13 10:20:00,71.83,71.85,71.43,71.43,10856.0,67.6107,67.6295,67.2342,67.2342,10856.0
2022-09-13 10:25:00,71.46,71.8,71.42,71.75,60649.0,67.2624,67.5824,67.2248,67.5354,60649.0
2022-09-13 10:30:00,71.67,71.68,71.43,71.45,8255.0,67.4601,67.4695,67.2342,67.253,8255.0
2022-09-13 10:35:00,71.42,71.48,71.25,71.28,11700.0,67.2248,67.2812,67.0647,67.093,11700.0
2022-09-13 10:40:00,71.25,71.27,71.11,71.27,9957.0,67.0647,67.0836,66.933,67.0836,9957.0
2022-09-13 10:45:00,71.2,71.23,71.07,71.12,12375.0,67.0177,67.0459,66.8953,66.9424,12375.0
2022-09-13 10:50:00,71.1,71.19,71.0,71.19,10652.0,66.9236,67.0083,66.8294,67.0083,10652.0
2022-09-13 10:55:00,71.17,71.36,71.16,71.25,9789.0,66.9894,67.1683,66.98,67.0647,9789.0
2022-09-13 11:00:00,71.22,71.33,71.16,71.26,6645.0,67.0365,67.14,66.98,67.0742,6645.0
2022-09-13 11:05:00,71.25,71.38,71.24,71.38,10325.0,67.0647,67.1871,67.0553,67.1871,10325.0
2022-09-13 11:10:00,71.37,71.45,71.18,71.38,6986.0,67.1777,67.253,66.9989,67.1871,6986.0
2022-09-13 11:15:00,71.33,71.48,71.25,71.37,9970.0,67.14,67.2812,67.0647,67.1777,9970.0
2022-09-13 11:20:00,71.33,71.45,71.33,71.34,16547.0,67.14,67.253,67.14,67.1495,16547.0
2022-09-13 11:25:00,71.37,71.37,71.22,71.29,8767.0,67.1777,67.1777,67.0365,67.1024,8767.0
2022-09-13 11:30:00,71.3,71.31,71.22,71.31,8334.0,67.1118,67.1212,67.0365,67.1212,8334.0
2022-09-13 11:35:00,71.34,71.4,71.04,71.06,20212.0,67.1495,67.2059,66.8671,66.8859,20212.0
2022-09-13 11:40:00,71.03,71.03,70.87,70.99,17526.0,66.8577,66.8577,66.7071,66.82,17526.0
2022-09-13 11:45:00,70.97,71.1,70.92,71.0,8860.0,66.8012,66.9236,66.7541,66.8294,8860.0
2022-09-13 11:50:00,71.01,71.03,70.89,70.92,8973.0,66.8388,66.8577,66.7259,66.7541,8973.0
2022-09-13 11:55:00,70.91,70.92,70.71,70.73,14150.0,66.7447,66.7541,66.5565,66.5753,14150.0
2022-09-13 12:00:00,70.72,70.92,70.71,70.79,10274.0,66.5659,66.7541,66.5565,66.6318,10274.0
2022-09-13 12:05:00,70.8,70.9,70.79,70.9,7802.0,66.6412,66.7353,66.6318,66.7353,7802.0
2022-09-13 12:10:00,70.9,71.07,70.86,71.06,11197.0,66.7353,66.8953,66.6977,66.8859,11197.0
2022-09-13 12:15:00,71.08,71.14,71.05,71.05,12130.0,66.9047,66.9612,66.8765,66.8765,12130.0
2022-09-13 12:20:00,71.08,71.09,70.86,70.88,6434.0,66.9047,66.9141,66.6977,66.7165,6434.0
2022-09-13 12:25:00,70.84,70.85,70.64,70.69,9964.0,66.6788,66.6882,66.4906,66.5376,9964.0
2022-09-13 12:30:00,70.67,70.69,70.56,70.64,18629.0,66.5188,66.5376,66.4153,66.4906,18629.0
2022-09-13 12:35:00,70.65,70.76,70.65,70.76,6099.0,66.5,66.6035,66.5,66.6035,6099.0
2022-09-13 12:40:00,70.75,70.81,70.7,70.81,11890.0,66.5941,66.6506,66.5471,66.6506,11890.0
2022-09-13 12:45:00,70.79,70.82,70.72,70.78,15200.0,66.6318,66.66,66.5659,66.6224,15200.0
2022-09-13 12:50:00,70.76,70.84,70.74,70.78,10771.0,66.6035,66.6788,66.5847,66.6224,10771.0
2022-09-13 12:55:00,70.78,70.82,70.66,70.7,9315.0,66.6224,66.66,66.5094,66.5471,9315.0
2022-09-13 13:00:00,70.7,70.9,70.64,70.87,11947.0,66.5471,66.7353,66.4906,66.7071,11947.0
2022-09-13 13:05:00,70.86,71.06,70.86,70.94,9435.0,66.6977,66.8859,66.6977,66.773,9435.0
2022-09-13 13:10:00,70.91,70.91,70.71,70.73,12236.0,66.7447,66.7447,66.5565,66.5753,12236.0
2022-09-13 13:15:00,70.71,70.72,70.48,70.49,12310.0,66.5565,66.5659,66.34,66.3494,12310.0
2022-09-13 13:20:00,70.45,70.47,70.22,70.38,9865.0,66.3117,66.3306,66.0952,66.2459,9865.0
2022-09-13 13:25:00,70.35,70.65,70.15,70.65,13361.0,66.2176,66.5,66.0294,66.5,13361.0
2022-09-13 13:30:00,70.71,70.83,70.63,70.81,17903.0,66.5565,66.6694,66.4812,66.6506,17903.0
2022-09-13 13:35:00,70.83,70.85,70.57,70.72,34287.0,66.6694,66.6882,66.4247,66.5659,34287.0
2022-09-13 13:40:00,70.74,70.83,70.64,70.65,17023.0,66.5847,66.6694,66.4906,66.5,17023.0
2022-09-13 13:45:00,70.67,71.0,70.67,71.0,13774.0,66.5188,66.8294,66.5188,66.8294,13774.0
2022-09-13 13:50:00,71.0,71.02,70.84,70.85,4455.0,66.8294,66.8483,66.6788,66.6882,4455.0
2022-09-13 13:55:00,70.82,70.88,70.7,70.7,6821.0,66.66,66.7165,66.5471,66.5471,6821.0
2022-09-13 14:00:00,70.7,70.71,70.51,70.53,16334.0,66.5471,66.5565,66.3682,66.387,16334.0
2022-09-13 14:05:00,70.55,70.78,70.54,70.63,9579.0,66.4059,66.6224,66.3965,66.4812,9579.0
2022-09-13 14:10:00,70.64,70.65,70.51,70.54,8296.0,66.4906,66.5,66.3682,66.3965,8296.0
2022-09-13 14:15:00,70.55,70.55,70.4,70.47,6795.0,66.4059,66.4059,66.2647,66.3306,6795.0
2022-09-13 14:20:00,70.48,70.49,70.27,70.3,8857.0,66.34,66.3494,66.1423,66.1706,8857.0
2022-09-13 14:25:00,70.28,70.28,70.1,70.2,9942.0,66.1517,66.1517,65.9823,66.0764,9942.0
2022-09-13 14:30:00,70.22,70.29,70.17,70.24,10135.0,66.0952,66.1611,66.0482,66.1141,10135.0
2022-09-13 14:35:00,70.25,70.29,70.13,70.13,10503.0,66.1235,66.1611,66.0105,66.0105,10503.0
2022-09-13 14:40:00,70.14,70.27,70.09,70.19,9874.0,66.0199,66.1423,65.9729,66.067,9874.0
2022-09-13 14:45:00,70.2,70.2,69.97,69.97,9885.0,66.0764,66.0764,65.8599,65.8599,9885.0
2022-09-13 14:50:00,69.98,70.01,69.89,69.91,10731.0,65.8693,65.8976,65.7846,65.8035,10731.0
2022-09-13 14:55:00,69.9,70.03,69.88,70.0,10523.0,65.794,65.9164,65.7752,65.8882,10523.0
2022-09-13 15:00:00,70.0,70.1,69.93,69.94,8233.0,65.8882,65.9823,65.8223,65.8317,8233.0
2022-09-13 15:05:00,69.92,69.95,69.66,69.66,10149.0,65.8129,65.8411,65.5681,65.5681,10149.0
2022-09-13 15:10:00,69.69,69.7,69.51,69.61,33166.0,65.5964,65.6058,65.427,65.5211,33166.0
2022-09-13 15:15:00,69.64,69.65,69.37,69.38,10756.0,65.5493,65.5587,65.2952,65.3046,10756.0
2022-09-13 15:20:00,69.36,69.41,69.28,69.4,14982.0,65.2858,65.3328,65.2105,65.3234,14982.0
2022-09-13 15:25:00,69.41,69.55,69.4,69.51,15220.0,65.3328,65.4646,65.3234,65.427,15220.0
2022-09-13 15:30:00,69.48,69.49,69.12,69.15,21506.0,65.3987,65.4081,65.0599,65.0881,21506.0
2022-09-13 15:35:00,69.1,69.28,69.03,69.24,25929.0,65.041,65.2105,64.9752,65.1728,25929.0
2022-09-13 15:40:00,69.23,69.26,68.94,68.97,24175.0,65.1634,65.1916,64.8904,64.9187,24175.0
2022-09-13 15:45:00,68.97,68.97,68.72,68.79,38944.0,64.9187,64.9187,64.6834,64.7492,38944.0
2022-09-13 15:50:00,68.8,69.12,68.79,69.01,87540.0,64.7587,65.0599,64.7492,64.9563,87540.0
2022-09-13 15:55:00,68.99,69.12,68.93,69.06,170109.0,64.9375,65.0599,64.881,65.0034,170109.0
2022-09-14 09:30:00,69.44,70.0,69.44,70.0,13335.0,65.3611,65.8882,65.3611,65.8882,13335.0
2022-09-14 09:35:00,69.93,70.57,69.86,70.57,36404.0,65.8223,66.4247,65.7564,66.4247,36404.0
2022-09-14 09:40:00,70.57,71.26,70.5,71.26,21816.0,66.4247,67.0742,66.3588,67.0742,21816.0
2022-09-14 09:45:00,71.31,71.72,71.31,71.58,11862.0,67.1212,67.5071,67.1212,67.3754,11862.0
2022-09-14 09:50:00,71.59,71.7,71.39,71.59,17933.0,67.3848,67.4883,67.1965,67.3848,17933.0
2022-09-14 09:55:00,71.63,71.76,71.39,71.53,99623.0,67.4224,67.5448,67.1965,67.3283,99623.0
2022-09-14 10:00:00,71.55,71.68,71.45,71.65,21730.0,67.3471,67.4695,67.253,67.4413,21730.0
2022-09-14 10:05:00,71.64,71.93,71.54,71.85,28805.0,67.4318,67.7048,67.3377,67.6295,28805.0
2022-09-14 10:10:00,71.81,71.92,71.58,71.67,14293.0,67.5919,67.6954,67.3754,67.4601,14293.0
2022-09-14 10:15:00,71.61,71.71,71.25,71.28,19782.0,67.4036,67.4977,67.0647,67.093,19782.0
2022-09-14 10:20:00,71.31,71.4,71.25,71.4,9650.0,67.1212,67.2059,67.0647,67.2059,9650.0
2022-09-14 10:25:00,71.4,71.4,70.87,70.95,61957.0,67.2059,67.2059,66.7071,66.7824,61957.0
2022-09-14 10:30:00,70.95,70.97,70.77,70.92,12476.0,66.7824,66.8012,66.6129,66.7541,12476.0
2022-09-14 10:35:00,70.97,71.23,70.89,71.16,10155.0,66.8012,67.0459,66.7259,66.98,10155.0
2022-09-14 10:40:00,71.17,71.63,71.08,71.61,10559.0,66.9894,67.4224,66.9047,67.4036,10559.0
2022-09-14 10:45:00,71.61,71.87,71.47,71.84,11106.0,67.4036,67.6483,67.2718,67.6201,11106.0
2022-09-14 10:50:00,71.77,72.07,71.66,72.07,65111.0,67.5542,67.8366,67.4507,67.8366,65111.0
2022-09-14 10:55:00,72.03,72.08,71.92,71.95,4891.0,67.7989,67.846,67.6954,67.7236,4891.0
2022-09-14 11:00:00,72.01,72.05,71.8,71.91,5284.0,67.7801,67.8178,67.5824,67.686,5284.0
2022-09-14 11:05:00,71.82,72.11,71.76,72.09,5526.0,67.6013,67.8742,67.5448,67.8554,5526.0
2022-09-14 11:10:00,72.1,72.27,72.08,72.23,12126.0,67.8648,68.0248,67.846,67.9872,12126.0
2022-09-14 11:15:00,72.23,72.29,72.0,72.06,10275.0,67.9872,68.0437,67.7707,67.8272,10275.0
2022-09-14 11:20:00,72.04,72.3,72.0,72.07,27875.0,67.8083,68.0531,67.7707,67.8366,27875.0
2022-09-14 11:25:00,72.05,72.08,71.9,72.02,20268.0,67.8178,67.846,67.6766,67.7895,20268.0
2022-09-14 11:30:00,72.0,72.05,71.87,71.9,4983.0,67.7707,67.8178,67.6483,67.6766,4983.0
2022-09-14 11:35:00,71.87,72.13,71.87,72.11,6159.0,67.6483,67.8931,67.6483,67.8742,6159.0
2022-09-14 11:40:00,72.13,72.26,72.03,72.22,5784.0,67.8931,68.0154,67.7989,67.9778,5784.0
2022-09-14 11:45:00,72.23,72.26,72.09,72.09,6167.0,67.9872,68.0154,67.8554,67.8554,6167.0
2022-09-14 11:50:00,72.09,72.14,72.03,72.05,9204.0,67.8554,67.9025,67.7989,67.8178,9204.0
2022-09-14 11:55:00,72.05,72.15,72.03,72.15,2039.0,67.8178,67.9119,67.7989,67.9119,2039.0
2022-09-14 12:00:00,72.21,72.3,72.17,72.24,5030.0,67.9684,68.0531,67.9307,67.9966,5030.0
2022-09-14 12:05:00,72.27,72.37,72.19,72.33,5180.0,68.0248,68.119,67.9495,68.0813,5180.0
2022-09-14 12:10:00,72.29,72.51,72.24,72.51,3493.0,68.0437,68.2507,67.9966,68.2507,3493.0
2022-09-14 12:15:00,72.5,72.59,72.46,72.51,4675.0,68.2413,68.326,68.2037,68.2507,4675.0
2022-09-14 12:20:00,72.5,72.53,72.35,72.35,22221.0,68.2413,68.2696,68.1001,68.1001,22221.0
2022-09-14 12:25:00,72.35,72.43,72.33,72.41,40367.0,68.1001,68.1754,68.0813,68.1566,40367.0
2022-09-14 12:30:00,72.45,72.55,72.38,72.45,8249.0,68.1943,68.2884,68.1284,68.1943,8249.0
2022-09-14 12:35:00,72.44,72.66,72.39,72.6,5719.0,68.1848,68.3919,68.1378,68.3354,5719.0
2022-09-14 12:40:00,72.6,72.7,72.6,72.7,1955.0,68.3354,68.4296,68.3354,68.4296,1955.0
2022-09-14 12:45:00,72.71,72.76,72.67,72.72,4942.0,68.439,68.486,68.4013,68.4484,4942.0
2022-09-14 12:50:00,72.71,72.83,72.65,72.71,4854.0,68.439,68.5519,68.3825,68.439,4854.0
2022-09-14 12:55:00,72.7,72.71,72.57,72.66,2352.0,68.4296,68.439,68.3072,68.3919,2352.0
2022-09-14 13:00:00,72.68,72.69,72.43,72.44,3958.0,68.4107,68.4202,68.1754,68.1848,3958.0
2022-09-14 13:05:00,72.47,72.47,72.4,72.41,5057.0,68.2131,68.2131,68.1472,68.1566,5057.0
2022-09-14 13:10:00,72.42,72.6,72.39,72.55,2996.0,68.166,68.3354,68.1378,68.2884,2996.0
2022-09-14 13:15:00,72.51,72.57,72.49,72.52,2971.0,68.2507,68.3072,68.2319,68.2601,2971.0
2022-09-14 13:20:00,72.53,72.53,72.45,72.45,5058.0,68.2696,68.2696,68.1943,68.1943,5058.0
2022-09-14 13:25:00,72.45,72.48,72.39,72.46,12343.0,68.1943,68.2225,68.1378,68.2037,12343.0
2022-09-14 13:30:00,72.46,72.49,72.38,72.42,6905.0,68.2037,68.2319,68.1284,68.166,6905.0
2022-09-14 13:35:00,72.4,72.44,72.39,72.4,10211.0,68.1472,68.1848,68.1378,68.1472,10211.0
2022-09-14 13:40:00,72.41,72.43,72.25,72.41,80067.0,68.1566,68.1754,68.006,68.1566,80067.0
2022-09-14 13:45:00,72.41,72.41,72.04,72.14,10360.0,68.1566,68.1566,67.8083,67.9025,10360.0
2022-09-14 13:50:00,72.12,72.2,72.0,72.02,3548.0,67.8836,67.9589,67.7707,67.7895,3548.0
2022-09-14 13:55:00,72.0,72.0,71.75,71.79,4814.0,67.7707,67.7707,67.5354,67.573,4814.0
2022-09-14 14:00:00,71.81,71.88,71.67,71.76,11320.0,67.5919,67.6577,67.4601,67.5448,11320.0
2022-09-14 14:05:00,71.74,71.86,71.67,71.8,8758.0,67.526,67.6389,67.4601,67.5824,8758.0
2022-09-14 14:10:00,71.77,71.83,71.69,71.82,6683.0,67.5542,67.6107,67.4789,67.6013,6683.0
2022-09-14 14:15:00,71.79,71.95,71.78,71.92,2100.0,67.573,67.7236,67.5636,67.6954,2100.0
2022-09-14 14:20:00,71.92,71.96,71.84,71.88,3811.0,67.6954,67.733,67.6201,67.6577,3811.0
2022-09-14 14:25:00,71.9,71.9,71.8,71.86,4535.0,67.6766,67.6766,67.5824,67.6389,4535.0
2022-09-14 14:30:00,71.83,72.02,71.82,72.0,4188.0,67.6107,67.7895,67.6013,67.7707,4188.0
2022-09-14 14:35:00,72.0,72.05,71.99,72.03,5010.0,67.7707,67.8178,67.7613,67.7989,5010.0
2022-09-14 14:40:00,71.99,71.99,71.89,71.9,3600.0,67.7613,67.7613,67.6672,67.6766,3600.0
2022-09-14 14:45:00,71.88,72.03,71.84,72.0,7074.0,67.6577,67.7989,67.6201,67.7707,7074.0
2022-09-14 14:50:00,71.97,72.04,71.85,71.86,6448.0,67.7425,67.8083,67.6295,67.6389,6448.0
2022-09-14 14:55:00,71.87,71.93,71.69,71.76,5122.0,67.6483,67.7048,67.4789,67.5448,5122.0
2022-09-14 15:00:00,71.73,71.78,71.68,71.7,6450.0,67.5166,67.5636,67.4695,67.4883,6450.0
2022-09-14 15:05:00,71.72,71.93,71.71,71.93,4044.0,67.5071,67.7048,67.4977,67.7048,4044.0
2022-09-14 15:10:00,71.94,72.03,71.8,71.83,23813.0,67.7142,67.7989,67.5824,67.6107,23813.0
2022-09-14 15:15:00,71.82,71.83,71.67,71.71,10668.0,67.6013,67.6107,67.4601,67.4977,10668.0
2022-09-14 15:20:00,71.75,71.83,71.67,71.79,12883.0,67.5354,67.6107,67.4601,67.573,12883.0
2022-09-14 15:25:00,71.77,71.86,71.65,71.78,12061.0,67.5542,67.6389,67.4413,67.5636,12061.0
2022-09-14 15:30:00,71.77,71.88,71.61,71.88,14960.0,67.5542,67.6577,67.4036,67.6577,14960.0
2022-09-14 15:35:00,71.87,72.03,71.86,72.02,16689.0,67.6483,67.7989,67.6389,67.7895,16689.0
2022-09-14 15:40:00,72.02,72.08,71.95,72.0,32815.0,67.7895,67.846,67.7236,67.7707,32815.0
2022-09-14 15:45:00,72.0,72.26,71.99,72.2,16107.0,67.7707,68.0154,67.7613,67.9589,16107.0
2022-09-14 15:50:00,72.2,72.41,72.19,72.39,43077.0,67.9589,68.1566,67.9495,68.1378,43077.0
2022-09-14 15:55:00,72.4,72.52,72.34,72.47,109159.0,68.1472,68.2601,68.0907,68.2131,109159.0
2022-09-15 09:30:00,71.05,71.9,71.01,71.36,24331.0,66.8765,67.6766,66.8388,67.1683,24331.0
2022-09-15 09:35:00,71.38,71.44,71.0,71.21,6073.0,67.1871,67.2436,66.8294,67.0271,6073.0
2022-09-15 09:40:00,71.24,71.43,71.24,71.33,4405.0,67.0553,67.2342,67.0553,67.14,4405.0
2022-09-15 09:45:00,71.3,71.61,71.07,71.59,6575.0,67.1118,67.4036,66.8953,67.3848,6575.0
2022-09-15 09:50:00,71.56,71.76,71.55,71.71,5489.0,67.3565,67.5448,67.3471,67.4977,5489.0
2022-09-15 09:55:00,71.68,71.83,71.62,71.81,5474.0,67.4695,67.6107,67.413,67.5919,5474.0
2022-09-15 10:00:00,71.83,71.97,71.39,71.44,10535.0,67.6107,67.7425,67.1965,67.2436,10535.0
2022-09-15 10:05:00,71.47,71.71,71.46,71.54,7646.0,67.2718,67.4977,67.2624,67.3377,7646.0
2022-09-15 10:10:00,71.55,71.66,71.44,71.59,6830.0,67.3471,67.4507,67.2436,67.3848,6830.0
2022-09-15 10:15:00,71.59,71.91,71.59,71.91,8518.0,67.3848,67.686,67.3848,67.686,8518.0
2022-09-15 10:20:00,71.86,71.86,71.57,71.73,29876.0,67.6389,67.6389,67.366,67.5166,29876.0
2022-09-15 10:25:00,71.69,71.82,71.57,71.57,11770.0,67.4789,67.6013,67.366,67.366,11770.0
2022-09-15 10:30:00,71.57,71.58,71.34,71.41,13444.0,67.366,67.3754,67.1495,67.2153,13444.0
2022-09-15 10:35:00,71.46,71.64,71.46,71.63,12938.0,67.2624,67.4318,67.2624,67.4224,12938.0
2022-09-15 10:40:00,71.64,71.65,71.53,71.63,10509.0,67.4318,67.4413,67.3283,67.4224,10509.0
2022-09-15 10:45:00,71.65,71.81,71.61,71.77,12834.0,67.4413,67.5919,67.4036,67.5542,12834.0
2022-09-15 10:50:00,71.73,71.74,71.5,71.69,6373.0,67.5166,67.526,67.3001,67.4789,6373.0
2022-09-15 10:55:00,71.71,71.74,71.52,71.62,9105.0,67.4977,67.526,67.3189,67.413,9105.0
2022-09-15 11:00:00,71.57,71.95,71.51,71.95,8014.0,67.366,67.7236,67.3095,67.7236,8014.0
2022-09-15 11:05:00,71.9,72.08,71.85,71.99,9904.0,67.6766,67.846,67.6295,67.7613,9904.0
2022-09-15 11:10:00,72.03,72.03,71.82,71.91,26688.0,67.7989,67.7989,67.6013,67.686,26688.0
2022-09-15 11:15:00,71.91,72.16,71.9,72.13,9287.0,67.686,67.9213,67.6766,67.8931,9287.0
2022-09-15 11:20:00,72.14,72.45,72.14,72.45,4021.0,67.9025,68.1943,67.9025,68.1943,4021.0
2022-09-15 11:25:00,72.42,72.58,72.41,72.49,9784.0,68.166,68.3166,68.1566,68.2319,9784.0
2022-09-15 11:30:00,72.48,72.55,72.41,72.42,12234.0,68.2225,68.2884,68.1566,68.166,12234.0
2022-09-15 11:35:00,72.42,72.68,72.4,72.61,18510.0,68.166,68.4107,68.1472,68.3449,18510.0
2022-09-15 11:40:00,72.56,72.78,72.53,72.67,13276.0,68.2978,68.5049,68.2696,68.4013,13276.0
2022-09-15 11:45:00,72.68,72.75,72.64,72.75,10094.0,68.4107,68.4766,68.3731,68.4766,10094.0
2022-09-15 11:50:00,72.73,72.81,72.64,72.77,8929.0,68.4578,68.5331,68.3731,68.4955,8929.0
2022-09-15 11:55:00,72.77,72.78,72.56,72.69,7033.0,68.4955,68.5049,68.2978,68.4202,7033.0
2022-09-15 12:00:00,72.66,72.66,72.43,72.58,9152.0,68.3919,68.3919,68.1754,68.3166,9152.0
2022-09-15 12:05:00,72.56,72.56,72.35,72.35,5883.0,68.2978,68.2978,68.1001,68.1001,5883.0
2022-09-15 12:10:00,72.34,72.37,72.25,72.28,6213.0,68.0907,68.119,68.006,68.0342,6213.0
2022-09-15 12:15:00,72.3,72.55,72.26,72.55,8382.0,68.0531,68.2884,68.0154,68.2884,8382.0
2022-09-15 12:20:00,72.54,72.65,72.52,72.62,5501.0,68.279,68.3825,68.2601,68.3543,5501.0
2022-09-15 12:25:00,72.62,72.63,72.36,72.41,6707.0,68.3543,68.3637,68.1095,68.1566,6707.0
2022-09-15 12:30:00,72.42,72.6,72.39,72.55,7252.0,68.166,68.3354,68.1378,68.2884,7252.0
2022-09-15 12:35:00,72.6,72.64,72.52,72.55,3607.0,68.3354,68.3731,68.2601,68.2884,3607.0
2022-09-15 12:40:00,72.58,72.69,72.57,72.62,4718.0,68.3166,68.4202,68.3072,68.3543,4718.0
2022-09-15 12:45:00,72.61,72.63,72.53,72.62,5713.0,68.3449,68.3637,68.2696,68.3543,5713.0
2022-09-15 12:50:00,72.62,72.68,72.48,72.5,6632.0,68.3543,68.4107,68.2225,68.2413,6632.0
2022-09-15 12:55:00,72.49,72.7,72.47,72.7,6198.0,68.2319,68.4296,68.2131,68.4296,6198.0
2022-09-15 13:00:00,72.73,72.92,72.71,72.86,7335.0,68.4578,68.6367,68.439,68.5802,7335.0
2022-09-15 13:05:00,72.88,72.95,72.85,72.93,4215.0,68.599,68.6649,68.5708,68.6461,4215.0
2022-09-15 13:10:00,72.92,72.97,72.73,72.78,5888.0,68.6367,68.6837,68.4578,68.5049,5888.0
2022-09-15 13:15:00,72.8,73.01,72.74,72.97,5890.0,68.5237,68.7214,68.4672,68.6837,5890.0
2022-09-15 13:20:00,72.9,73.03,72.84,73.03,4310.0,68.6178,68.7402,68.5613,68.7402,4310.0
2022-09-15 13:25:00,73.02,73.15,73.02,73.08,4510.0,68.7308,68.8531,68.7308,68.7873,4510.0
2022-09-15 13:30:00,73.05,73.05,72.92,73.0,6882.0,68.759,68.759,68.6367,68.712,6882.0
2022-09-15 13:35:00,72.98,73.0,72.92,72.94,4113.0,68.6931,68.712,68.6367,68.6555,4113.0
2022-09-15 13:40:00,72.92,72.96,72.87,72.9,4852.0,68.6367,68.6743,68.5896,68.6178,4852.0
2022-09-15 13:45:00,72.89,72.94,72.74,72.8,6919.0,68.6084,68.6555,68.4672,68.5237,6919.0
2022-09-15 13:50:00,72.78,72.83,72.74,72.74,7159.0,68.5049,68.5519,68.4672,68.4672,7159.0
2022-09-15 13:55:00,72.72,72.82,72.72,72.77,5896.0,68.4484,68.5425,68.4484,68.4955,5896.0
2022-09-15 14:00:00,72.77,72.78,72.56,72.59,5342.0,68.4955,68.5049,68.2978,68.326,5342.0
2022-09-15 14:05:00,72.59,72.65,72.35,72.37,23908.0,68.326,68.3825,68.1001,68.119,23908.0
2022-09-15 14:10:00,72.39,72.41,72.28,72.28,15209.0,68.1378,68.1566,68.0342,68.0342,15209.0
2022-09-15 14:15:00,72.29,72.44,72.29,72.42,7414.0,68.0437,68.1848,68.0437,68.166,7414.0
2022-09-15 14:20:00,72.41,72.45,72.31,72.36,5911.0,68.1566,68.1943,68.0625,68.1095,5911.0
2022-09-15 14:25:00,72.32,72.45,72.32,72.45,6411.0,68.0719,68.1943,68.0719,68.1943,6411.0
2022-09-15 14:30:00,72.49,72.58,72.45,72.47,7942.0,68.2319,68.3166,68.1943,68.2131,7942.0
2022-09-15 14:35:00,72.46,72.56,72.43,72.49,10357.0,68.2037,68.2978,68.1754,68.2319,10357.0
2022-09-15 14:40:00,72.5,72.55,72.43,72.55,9050.0,68.2413,68.2884,68.1754,68.2884,9050.0
2022-09-15 14:45:00,72.55,72.57,72.44,72.44,10624.0,68.2884,68.3072,68.1848,68.1848,10624.0
2022-09-15 14:50:00,72.47,72.5,72.41,72.5,48284.0,68.2131,68.2413,68.1566,68.2413,48284.0
2022-09-15 14:55:00,72.52,72.52,72.26,72.28,15488.0,68.2601,68.2601,68.0154,68.0342,15488.0
2022-09-15 15:00:00,72.28,72.39,72.24,72.36,14337.0,68.0342,68.1378,67.9966,68.1095,14337.0
2022-09-15 15:05:00,72.35,72.35,72.25,72.27,12152.0,68.1001,68.1001,68.006,68.0248,12152.0
2022-09-15 15:10:00,72.28,72.33,72.22,72.33,29514.0,68.0342,68.0813,67.9778,68.0813,29514.0
2022-09-15 15:15:00,72.33,72.34,72.09,72.17,17313.0,68.0813,68.0907,67.8554,67.9307,17313.0
2022-09-15 15:20:00,72.17,72.24,72.07,72.24,9256.0,67.9307,67.9966,67.8366,67.9966,9256.0
2022-09-15 15:25:00,72.25,72.25,71.97,72.06,12327.0,68.006,68.006,67.7425,67.8272,12327.0
2022-09-15 15:30:00,72.06,72.17,72.0,72.11,14078.0,67.8272,67.9307,67.7707,67.8742,14078.0
2022-09-15 15:35:00,72.09,72.25,72.08,72.22,12816.0,67.8554,68.006,67.846,67.9778,12816.0
2022-09-15 15:40:00,72.24,72.26,72.1,72.22,14912.0,67.9966,68.0154,67.8648,67.9778,14912.0
2022-09-15 15:45:00,72.2,72.34,72.16,72.16,27997.0,67.9589,68.0907,67.9213,67.9213,27997.0
2022-09-15 15:50:00,72.14,72.33,72.13,72.24,51956.0,67.9025,68.0813,67.8931,67.9966,51956.0
2022-09-15 15:55:00,72.25,72.39,72.12,72.13,103951.0,68.006,68.1378,67.8836,67.8931,103951.0
2022-09-16 09:30:00,71.58,71.7,71.21,71.27,210998.0,67.3754,67.4883,67.0271,67.0836,210998.0
2022-09-16 09:35:00,71.14,71.15,70.23,70.37,21908.0,66.9612,66.9706,66.1047,66.2364,21908.0
2022-09-16 09:40:00,70.32,70.38,69.38,69.39,6609.0,66.1894,66.2459,65.3046,65.314,6609.0
2022-09-16 09:45:00,69.36,69.75,69.22,69.22,8936.0,65.2858,65.6529,65.154,65.154,8936.0
2022-09-16 09:50:00,69.09,69.43,69.09,69.23,7295.0,65.0316,65.3517,65.0316,65.1634,7295.0
2022-09-16 09:55:00,69.19,69.24,68.99,69.09,9378.0,65.1258,65.1728,64.9375,65.0316,9378.0
2022-09-16 10:00:00,69.03,69.25,68.67,68.76,10604.0,64.9752,65.1822,64.6363,64.721,10604.0
2022-09-16 10:05:00,68.71,69.21,68.66,68.96,7130.0,64.6739,65.1446,64.6269,64.9093,7130.0
2022-09-16 10:10:00,69.05,69.75,68.95,69.75,45233.0,64.994,65.6529,64.8998,65.6529,45233.0
2022-09-16 10:15:00,69.75,69.75,69.24,69.25,13300.0,65.6529,65.6529,65.1728,65.1822,13300.0
2022-09-16 10:20:00,69.29,69.35,69.07,69.31,16809.0,65.2199,65.2764,65.0128,65.2387,16809.0
2022-09-16 10:25:00,69.24,69.58,69.21,69.35,4759.0,65.1728,65.4928,65.1446,65.2764,4759.0
2022-09-16 10:30:00,69.33,69.48,69.28,69.33,4502.0,65.2575,65.3987,65.2105,65.2575,4502.0
2022-09-16 10:35:00,69.37,69.66,69.37,69.49,4871.0,65.2952,65.5681,65.2952,65.4081,4871.0
2022-09-16 10:40:00,69.43,69.68,69.38,69.38,4439.0,65.3517,65.587,65.3046,65.3046,4439.0
2022-09-16 10:45:00,69.41,69.57,69.37,69.37,3125.0,65.3328,65.4834,65.2952,65.2952,3125.0
2022-09-16 10:50:00,69.34,69.43,69.27,69.32,5030.0,65.2669,65.3517,65.2011,65.2481,5030.0
2022-09-16 10:55:00,69.34,69.44,69.28,69.33,6811.0,65.2669,65.3611,65.2105,65.2575,6811.0
2022-09-16 11:00:00,69.39,69.53,69.38,69.5,3543.0,65.314,65.4458,65.3046,65.4175,3543.0
2022-09-16 11:05:00,69.51,69.54,69.3,69.3,2129.0,65.427,65.4552,65.2293,65.2293,2129.0
2022-09-16 11:10:00,69.27,69.33,69.19,69.33,12946.0,65.2011,65.2575,65.1258,65.2575,12946.0
2022-09-16 11:15:00,69.32,69.53,69.3,69.39,4205.0,65.2481,65.4458,65.2293,65.314,4205.0
2022-09-16 11:20:00,69.38,69.38,69.16,69.24,6559.0,65.3046,65.3046,65.0975,65.1728,6559.0
2022-09-16 11:25:00,69.19,69.39,69.18,69.31,3685.0,65.1258,65.314,65.1163,65.2387,3685.0
2022-09-16 11:30:00,69.3,69.35,69.19,69.31,4475.0,65.2293,65.2764,65.1258,65.2387,4475.0
2022-09-16 11:35:00,69.35,69.35,69.11,69.11,4492.0,65.2764,65.2764,65.0505,65.0505,4492.0
2022-09-16 11:40:00,69.11,69.18,69.05,69.07,4023.0,65.0505,65.1163,64.994,65.0128,4023.0
2022-09-16 11:45:00,69.04,69.08,68.83,68.84,7415.0,64.9846,65.0222,64.7869,64.7963,7415.0
2022-09-16 11:50:00,68.84,68.9,68.77,68.8,3666.0,64.7963,64.8528,64.7304,64.7587,3666.0
2022-09-16 11:55:00,68.76,68.87,68.7,68.87,4823.0,64.721,64.8245,64.6645,64.8245,4823.0
2022-09-16 12:00:00,68.87,68.88,68.74,68.75,6052.0,64.8245,64.834,64.7022,64.7116,6052.0
2022-09-16 12:05:00,68.77,68.83,68.49,68.5,6085.0,64.7304,64.7869,64.4669,64.4763,6085.0
2022-09-16 12:10:00,68.55,68.6,68.43,68.43,3582.0,64.5233,64.5704,64.4104,64.4104,3582.0
2022-09-16 12:15:00,68.47,68.47,68.25,68.34,10240.0,64.448,64.448,64.241,64.3257,10240.0
2022-09-16 12:20:00,68.33,68.33,68.17,68.23,11987.0,64.3163,64.3163,64.1657,64.2221,11987.0
2022-09-16 12:25:00,68.24,68.29,68.14,68.14,3257.0,64.2316,64.2786,64.1374,64.1374,3257.0
2022-09-16 12:30:00,68.12,68.12,67.89,67.91,7831.0,64.1186,64.1186,63.9021,63.9209,7831.0
2022-09-16 12:35:00,67.9,68.11,67.9,68.1,9081.0,63.9115,64.1092,63.9115,64.0998,9081.0
2022-09-16 12:40:00,68.12,68.21,68.11,68.2,2858.0,64.1186,64.2033,64.1092,64.1939,2858.0
2022-09-16 12:45:00,68.19,68.3,68.13,68.29,3852.0,64.1845,64.288,64.128,64.2786,3852.0
2022-09-16 12:50:00,68.28,68.28,68.14,68.14,5475.0,64.2692,64.2692,64.1374,64.1374,5475.0
2022-09-16 12:55:00,68.09,68.14,68.03,68.04,4117.0,64.0904,64.1374,64.0339,64.0433,4117.0
2022-09-16 13:00:00,68.04,68.1,67.92,68.07,10617.0,64.0433,64.0998,63.9304,64.0715,10617.0
2022-09-16 13:05:00,68.11,68.17,68.08,68.15,8950.0,64.1092,64.1657,64.081,64.1468,8950.0
2022-09-16 13:10:00,68.19,68.33,68.19,68.33,12195.0,64.1845,64.3163,64.1845,64.3163,12195.0
2022-09-16 13:15:00,68.3,68.35,68.24,68.29,3810.0,64.288,64.3351,64.2316,64.2786,3810.0
2022-09-16 13:20:00,68.28,68.29,68.13,68.16,6607.0,64.2692,64.2786,64.128,64.1563,6607.0
2022-09-16 13:25:00,68.14,68.16,68.05,68.08,3897.0,64.1374,64.1563,64.0527,64.081,3897.0
2022-09-16 13:30:00,68.04,68.25,68.04,68.12,5371.0,64.0433,64.241,64.0433,64.1186,5371.0
2022-09-16 13:35:00,68.14,68.26,68.14,68.22,6899.0,64.1374,64.2504,64.1374,64.2127,6899.0
2022-09-16 13:40:00,68.2,68.24,68.11,68.11,4022.0,64.1939,64.2316,64.1092,64.1092,4022.0
2022-09-16 13:45:00,68.1,68.11,68.0,68.0,3640.0,64.0998,64.1092,64.0057,64.0057,3640.0
2022-09-16 13:50:00,68.0,68.04,67.96,67.98,4948.0,64.0057,64.0433,63.968,63.9868,4948.0
2022-09-16 13:55:00,68.01,68.08,68.0,68.04,3990.0,64.0151,64.081,64.0057,64.0433,3990.0
2022-09-16 14:00:00,68.06,68.13,67.99,68.08,8263.0,64.0621,64.128,63.9962,64.081,8263.0
2022-09-16 14:05:00,68.1,68.13,67.98,68.0,5051.0,64.0998,64.128,63.9868,64.0057,5051.0
2022-09-16 14:10:00,67.99,68.08,67.99,68.02,4365.0,63.9962,64.081,63.9962,64.0245,4365.0
2022-09-16 14:15:00,68.06,68.14,68.02,68.04,4422.0,64.0621,64.1374,64.0245,64.0433,4422.0
2022-09-16 14:20:00,68.02,68.11,67.99,68.02,8830.0,64.0245,64.1092,63.9962,64.0245,8830.0
2022-09-16 14:25:00,68.02,68.25,68.02,68.13,13578.0,64.0245,64.241,64.0245,64.128,13578.0
2022-09-16 14:30:00,68.14,68.27,68.08,68.23,5648.0,64.1374,64.2598,64.081,64.2221,5648.0
2022-09-16 14:35:00,68.28,68.3,68.18,68.21,4637.0,64.2692,64.288,64.1751,64.2033,4637.0
2022-09-16 14:40:00,68.2,68.21,68.13,68.18,5731.0,64.1939,64.2033,64.128,64.1751,5731.0
2022-09-16 14:45:00,68.18,68.3,68.15,68.29,7993.0,64.1751,64.288,64.1468,64.2786,7993.0
2022-09-16 14:50:00,68.28,68.4,68.24,68.37,6749.0,64.2692,64.3822,64.2316,64.3539,6749.0
2022-09-16 14:55:00,68.36,68.45,68.31,68.45,10371.0,64.3445,64.4292,64.2974,64.4292,10371.0
2022-09-16 15:00:00,68.44,68.65,68.44,68.62,5895.0,64.4198,64.6175,64.4198,64.5892,5895.0
2022-09-16 15:05:00,68.63,68.76,68.63,68.72,9948.0,64.5986,64.721,64.5986,64.6834,9948.0
2022-09-16 15:10:00,68.7,68.7,68.56,68.62,13962.0,64.6645,64.6645,64.5328,64.5892,13962.0
2022-09-16 15:15:00,68.62,68.69,68.54,68.61,30877.0,64.5892,64.6551,64.5139,64.5798,30877.0
2022-09-16 15:20:00,68.62,68.77,68.61,68.71,18297.0,64.5892,64.7304,64.5798,64.6739,18297.0
2022-09-16 15:25:00,68.71,68.72,68.51,68.55,24890.0,64.6739,64.6834,64.4857,64.5233,24890.0
2022-09-16 15:30:00,68.54,68.57,68.34,68.51,25011.0,64.5139,64.5422,64.3257,64.4857,25011.0
2022-09-16 15:35:00,68.52,68.71,68.52,68.7,12573.0,64.4951,64.6739,64.4951,64.6645,12573.0
2022-09-16 15:40:00,68.73,68.86,68.67,68.85,22424.0,64.6928,64.8151,64.6363,64.8057,22424.0
2022-09-16 15:45:00,68.84,68.85,68.61,68.78,23982.0,64.7963,64.8057,64.5798,64.7398,23982.0
2022-09-16 15:50:00,68.78,69.18,68.77,68.99,45090.0,64.7398,65.1163,64.7304,64.9375,45090.0
2022-09-16 15:55:00,69.0,69.05,68.62,68.69,131633.0,64.9469,64.994,64.5892,64.6551,131633.0
2022-09-19 09:30:00,67.0,68.34,66.87,68.03,47419.0,63.0644,64.3257,62.942,64.0339,47419.0
2022-09-19 09:35:00,67.99,68.28,67.94,68.18,18404.0,63.9962,64.2692,63.9492,64.1751,18404.0
2022-09-19 09:40:00,68.39,68.61,68.21,68.35,12035.0,64.3727,64.5798,64.2033,64.3351,12035.0
2022-09-19 09:45:00,68.31,68.54,68.3,68.44,13226.0,64.2974,64.5139,64.288,64.4198,13226.0
2022-09-19 09:50:00,68.45,69.04,68.45,68.91,13296.0,64.4292,64.9846,64.4292,64.8622,13296.0
2022-09-19 09:55:00,68.93,68.99,68.76,68.92,8198.0,64.881,64.9375,64.721,64.8716,8198.0
2022-09-19 10:00:00,68.92,68.94,68.57,68.71,12013.0,64.8716,64.8904,64.5422,64.6739,12013.0
2022-09-19 10:05:00,68.75,69.04,68.75,69.04,13826.0,64.7116,64.9846,64.7116,64.9846,13826.0
2022-09-19 10:10:00,69.09,69.53,69.09,69.39,4928.0,65.0316,65.4458,65.0316,65.314,4928.0
2022-09-19 10:15:00,69.36,69.47,69.28,69.31,5209.0,65.2858,65.3893,65.2105,65.2387,5209.0
2022-09-19 10:20:00,69.34,69.54,69.33,69.52,7359.0,65.2669,65.4552,65.2575,65.4364,7359.0
2022-09-19 10:25:00,69.54,69.62,69.46,69.55,5871.0,65.4552,65.5305,65.3799,65.4646,5871.0
2022-09-19 10:30:00,69.54,69.55,69.45,69.45,3435.0,65.4552,65.4646,65.3705,65.3705,3435.0
2022-09-19 10:35:00,69.5,69.63,69.41,69.46,7809.0,65.4175,65.5399,65.3328,65.3799,7809.0
2022-09-19 10:40:00,69.57,69.64,69.48,69.59,5128.0,65.4834,65.5493,65.3987,65.5023,5128.0
2022-09-19 10:45:00,69.61,69.73,69.57,69.61,8545.0,65.5211,65.634,65.4834,65.5211,8545.0
2022-09-19 10:50:00,69.61,69.62,69.4,69.42,10144.0,65.5211,65.5305,65.3234,65.3422,10144.0
2022-09-19 10:55:00,69.37,69.49,69.31,69.42,10802.0,65.2952,65.4081,65.2387,65.3422,10802.0
2022-09-19 11:00:00,69.45,69.64,69.42,69.59,10410.0,65.3705,65.5493,65.3422,65.5023,10410.0
2022-09-19 11:05:00,69.63,69.63,69.42,69.43,11128.0,65.5399,65.5399,65.3422,65.3517,11128.0
2022-09-19 11:10:00,69.44,69.61,69.4,69.57,20060.0,65.3611,65.5211,65.3234,65.4834,20060.0
2022-09-19 11:15:00,69.56,69.67,69.5,69.61,10949.0,65.474,65.5776,65.4175,65.5211,10949.0
2022-09-19 11:20:00,69.61,69.68,69.4,69.4,5597.0,65.5211,65.587,65.3234,65.3234,5597.0
2022-09-19 11:25:00,69.36,69.36,69.06,69.08,37539.0,65.2858,65.2858,65.0034,65.0222,37539.0
2022-09-19 11:30:00,69.13,69.2,69.06,69.2,9523.0,65.0693,65.1352,65.0034,65.1352,9523.0
2022-09-19 11:35:00,69.16,69.16,68.91,68.98,9558.0,65.0975,65.0975,64.8622,64.9281,9558.0
2022-09-19 11:40:00,68.97,69.24,68.95,69.18,11877.0,64.9187,65.1728,64.8998,65.1163,11877.0
2022-09-19 11:45:00,69.16,69.28,69.1,69.27,7527.0,65.0975,65.2105,65.041,65.2011,7527.0
2022-09-19 11:50:00,69.25,69.32,69.19,69.2,8209.0,65.1822,65.2481,65.1258,65.1352,8209.0
2022-09-19 11:55:00,69.21,69.22,69.0,69.0,9664.0,65.1446,65.154,64.9469,64.9469,9664.0
2022-09-19 12:00:00,68.99,69.14,68.99,69.09,9238.0,64.9375,65.0787,64.9375,65.0316,9238.0
2022-09-19 12:05:00,69.09,69.24,69.03,69.19,13583.0,65.0316,65.1728,64.9752,65.1258,13583.0
2022-09-19 12:10:00,69.2,69.25,69.11,69.11,1801.0,65.1352,65.1822,65.0505,65.0505,1801.0
2022-09-19 12:15:00,69.1,69.24,69.07,69.17,3294.0,65.041,65.1728,65.0128,65.1069,3294.0
2022-09-19 12:20:00,69.14,69.14,69.07,69.12,2839.0,65.0787,65.0787,65.0128,65.0599,2839.0
2022-09-19 12:25:00,69.1,69.16,69.07,69.15,2998.0,65.041,65.0975,65.0128,65.0881,2998.0
2022-09-19 12:30:00,69.12,69.17,69.06,69.06,3832.0,65.0599,65.1069,65.0034,65.0034,3832.0
2022-09-19 12:35:00,69.09,69.22,69.09,69.16,2462.0,65.0316,65.154,65.0316,65.0975,2462.0
2022-09-19 12:40:00,69.13,69.14,69.03,69.05,2992.0,65.0693,65.0787,64.9752,64.994,2992.0
2022-09-19 12:45:00,69.07,69.07,68.95,68.95,4222.0,65.0128,65.0128,64.8998,64.8998,4222.0
2022-09-19 12:50:00,68.96,69.11,68.96,69.09,4101.0,64.9093,65.0505,64.9093,65.0316,4101.0
2022-09-19 12:55:00,69.11,69.15,69.1,69.13,2330.0,65.0505,65.0881,65.041,65.0693,2330.0
2022-09-19 13:00:00,69.15,69.15,69.07,69.07,2408.0,65.0881,65.0881,65.0128,65.0128,2408.0
2022-09-19 13:05:00,69.06,69.14,69.05,69.14,3547.0,65.0034,65.0787,64.994,65.0787,3547.0
2022-09-19 13:10:00,69.17,69.17,69.0,69.0,3370.0,65.1069,65.1069,64.9469,64.9469,3370.0
2022-09-19 13:15:00,68.99,69.08,68.97,69.06,2535.0,64.9375,65.0222,64.9187,65.0034,2535.0
2022-09-19 13:20:00,69.06,69.16,69.06,69.11,4631.0,65.0034,65.0975,65.0034,65.0505,4631.0
2022-09-19 13:25:00,69.12,69.12,69.03,69.08,5584.0,65.0599,65.0599,64.9752,65.0222,5584.0
2022-09-19 13:30:00,69.11,69.12,69.0,69.02,7078.0,65.0505,65.0599,64.9469,64.9657,7078.0
2022-09-19 13:35:00,69.02,69.09,68.93,68.95,8899.0,64.9657,65.0316,64.881,64.8998,8899.0
2022-09-19 13:40:00,68.96,69.07,68.95,69.04,4219.0,64.9093,65.0128,64.8998,64.9846,4219.0
2022-09-19 13:45:00,69.07,69.13,69.05,69.05,3162.0,65.0128,65.0693,64.994,64.994,3162.0
2022-09-19 13:50:00,69.05,69.05,68.93,68.95,5822.0,64.994,64.994,64.881,64.8998,5822.0
2022-09-19 13:55:00,68.94,68.97,68.9,68.94,6316.0,64.8904,64.9187,64.8528,64.8904,6316.0
2022-09-19 14:00:00,68.98,69.04,68.93,68.93,5490.0,64.9281,64.9846,64.881,64.881,5490.0
2022-09-19 14:05:00,68.94,68.99,68.93,68.99,5051.0,64.8904,64.9375,64.881,64.9375,5051.0
2022-09-19 14:10:00,68.97,68.97,68.85,68.85,4246.0,64.9187,64.9187,64.8057,64.8057,4246.0
2022-09-19 14:15:00,68.84,68.93,68.84,68.9,5380.0,64.7963,64.881,64.7963,64.8528,5380.0
2022-09-19 14:20:00,68.89,68.96,68.79,68.83,4912.0,64.8434,64.9093,64.7492,64.7869,4912.0
2022-09-19 14:25:00,68.82,68.92,68.8,68.89,5097.0,64.7775,64.8716,64.7587,64.8434,5097.0
2022-09-19 14:30:00,68.85,68.88,68.8,68.81,5112.0,64.8057,64.834,64.7587,64.7681,5112.0
2022-09-19 14:35:00,68.83,68.94,68.81,68.91,4303.0,64.7869,64.8904,64.7681,64.8622,4303.0
2022-09-19 14:40:00,68.92,68.96,68.89,68.93,3922.0,64.8716,64.9093,64.8434,64.881,3922.0
2022-09-19 14:45:00,68.94,68.96,68.82,68.83,5563.0,64.8904,64.9093,64.7775,64.7869,5563.0
2022-09-19 14:50:00,68.84,68.97,68.84,68.93,5579.0,64.7963,64.9187,64.7963,64.881,5579.0
2022-09-19 14:55:00,68.94,68.99,68.92,68.98,4288.0,64.8904,64.9375,64.8716,64.9281,4288.0
2022-09-19 15:00:00,68.99,69.13,68.98,69.1,7446.0,64.9375,65.0693,64.9281,65.041,7446.0
2022-09-19 15:05:00,69.1,69.18,69.08,69.17,7661.0,65.041,65.1163,65.0222,65.1069,7661.0
2022-09-19 15:10:00,69.17,69.34,69.14,69.28,9179.0,65.1069,65.2669,65.0787,65.2105,9179.0
2022-09-19 15:15:00,69.32,69.33,69.22,69.31,6965.0,65.2481,65.2575,65.154,65.2387,6965.0
2022-09-19 15:20:00,69.28,69.28,69.21,69.24,5331.0,65.2105,65.2105,65.1446,65.1728,5331.0
2022-09-19 15:25:00,69.23,69.33,69.22,69.28,6100.0,65.1634,65.2575,65.154,65.2105,6100.0
2022-09-19 15:30:00,69.29,69.36,69.28,69.28,6458.0,65.2199,65.2858,65.2105,65.2105,6458.0
2022-09-19 15:35:00,69.28,69.39,69.28,69.34,7388.0,65.2105,65.314,65.2105,65.2669,7388.0
2022-09-19 15:40:00,69.33,69.38,69.31,69.33,8531.0,65.2575,65.3046,65.2387,65.2575,8531.0
2022-09-19 15:45:00,69.33,69.36,69.28,69.28,12891.0,65.2575,65.2858,65.2105,65.2105,12891.0
2022-09-19 15:50:00,69.29,69.38,69.16,69.31,29367.0,65.2199,65.3046,65.0975,65.2387,29367.0
2022-09-19 15:55:00,69.3,69.4,69.24,69.38,68967.0,65.2293,65.3234,65.1728,65.3046,68967.0
2022-09-20 09:30:00,69.17,69.33,68.88,69.03,13132.0,65.1069,65.2575,64.834,64.9752,13132.0
2022-09-20 09:35:00,68.82,69.0,68.76,68.96,5393.0,64.7775,64.9469,64.721,64.9093,5393.0
2022-09-20 09:40:00,69.0,69.17,68.84,69.02,30755.0,64.9469,65.1069,64.7963,64.9657,30755.0
2022-09-20 09:45:00,69.07,69.24,68.95,68.96,13519.0,65.0128,65.1728,64.8998,64.9093,13519.0
2022-09-20 09:50:00,68.94,68.99,68.73,68.92,5667.0,64.8904,64.9375,64.6928,64.8716,5667.0
2022-09-20 09:55:00,68.92,68.97,68.73,68.79,7439.0,64.8716,64.9187,64.6928,64.7492,7439.0
2022-09-20 10:00:00,68.78,68.78,68.37,68.52,10857.0,64.7398,64.7398,64.3539,64.4951,10857.0
2022-09-20 10:05:00,68.51,68.64,68.37,68.42,13268.0,64.4857,64.6081,64.3539,64.401,13268.0
2022-09-20 10:10:00,68.48,68.48,67.79,67.88,9187.0,64.4575,64.4575,63.808,63.8927,9187.0
2022-09-20 10:15:00,67.86,68.23,67.8,68.11,6432.0,63.8739,64.2221,63.8174,64.1092,6432.0
2022-09-20 10:20:00,68.13,68.2,68.01,68.07,6342.0,64.128,64.1939,64.0151,64.0715,6342.0
2022-09-20 10:25:00,68.08,68.36,68.07,68.36,4389.0,64.081,64.3445,64.0715,64.3445,4389.0
2022-09-20 10:30:00,68.35,68.35,68.07,68.07,3555.0,64.3351,64.3351,64.0715,64.0715,3555.0
2022-09-20 10:35:00,68.1,68.15,67.87,67.89,28981.0,64.0998,64.1468,63.8833,63.9021,28981.0
2022-09-20 10:40:00,67.82,67.99,67.81,67.91,23004.0,63.8362,63.9962,63.8268,63.9209,23004.0
2022-09-20 10:45:00,67.89,68.22,67.85,68.19,27156.0,63.9021,64.2127,63.8645,64.1845,27156.0
2022-09-20 10:50:00,68.29,68.55,68.29,68.44,7819.0,64.2786,64.5233,64.2786,64.4198,7819.0
2022-09-20 10:55:00,68.4,68.49,68.37,68.41,7681.0,64.3822,64.4669,64.3539,64.3916,7681.0
2022-09-20 11:00:00,68.42,68.42,68.15,68.26,11324.0,64.401,64.401,64.1468,64.2504,11324.0
2022-09-20 11:05:00,68.29,68.4,68.18,68.4,8593.0,64.2786,64.3822,64.1751,64.3822,8593.0
2022-09-20 11:10:00,68.38,68.6,68.38,68.46,7786.0,64.3633,64.5704,64.3633,64.4386,7786.0
2022-09-20 11:15:00,68.49,68.58,68.44,68.54,5946.0,64.4669,64.5516,64.4198,64.5139,5946.0
2022-09-20 11:20:00,68.49,68.59,68.47,68.58,10499.0,64.4669,64.561,64.448,64.5516,10499.0
2022-09-20 11:25:00,68.55,68.65,68.54,68.56,14547.0,64.5233,64.6175,64.5139,64.5328,14547.0
2022-09-20 11:30:00,68.57,68.72,68.52,68.72,8006.0,64.5422,64.6834,64.4951,64.6834,8006.0
2022-09-20 11:35:00,68.68,68.87,68.66,68.82,9451.0,64.6457,64.8245,64.6269,64.7775,9451.0
2022-09-20 11:40:00,68.79,68.88,68.74,68.86,7231.0,64.7492,64.834,64.7022,64.8151,7231.0
2022-09-20 11:45:00,68.87,68.95,68.65,68.76,26434.0,64.8245,64.8998,64.6175,64.721,26434.0
2022-09-20 11:50:00,68.73,68.84,68.68,68.73,7787.0,64.6928,64.7963,64.6457,64.6928,7787.0
2022-09-20 11:55:00,68.75,68.86,68.73,68.78,6918.0,64.7116,64.8151,64.6928,64.7398,6918.0
2022-09-20 12:00:00,68.83,68.87,68.68,68.87,9117.0,64.7869,64.8245,64.6457,64.8245,9117.0
2022-09-20 12:05:00,68.89,69.04,68.84,69.01,6672.0,64.8434,64.9846,64.7963,64.9563,6672.0
2022-09-20 12:10:00,69.0,69.05,68.95,69.02,9779.0,64.9469,64.994,64.8998,64.9657,9779.0
2022-09-20 12:15:00,69.03,69.05,68.82,68.82,6529.0,64.9752,64.994,64.7775,64.7775,6529.0
2022-09-20 12:20:00,68.81,68.9,68.8,68.89,4308.0,64.7681,64.8528,64.7587,64.8434,4308.0
2022-09-20 12:25:00,68.88,68.88,68.78,68.84,5022.0,64.834,64.834,64.7398,64.7963,5022.0
2022-09-20 12:30:00,68.87,68.89,68.8,68.85,3301.0,64.8245,64.8434,64.7587,64.8057,3301.0
2022-09-20 12:35:00,68.84,68.85,68.51,68.58,28826.0,64.7963,64.8057,64.4857,64.5516,28826.0
2022-09-20 12:40:00,68.56,68.57,68.45,68.53,2991.0,64.5328,64.5422,64.4292,64.5045,2991.0
2022-09-20 12:45:00,68.5,68.6,68.48,68.6,3686.0,64.4763,64.5704,64.4575,64.5704,3686.0
2022-09-20 12:50:00,68.6,68.67,68.58,68.64,11438.0,64.5704,64.6363,64.5516,64.6081,11438.0
2022-09-20 12:55:00,68.65,68.72,68.6,68.69,4896.0,64.6175,64.6834,64.5704,64.6551,4896.0
2022-09-20 13:00:00,68.67,68.73,68.6,68.63,3762.0,64.6363,64.6928,64.5704,64.5986,3762.0
2022-09-20 13:05:00,68.59,68.59,68.47,68.48,4201.0,64.561,64.561,64.448,64.4575,4201.0
2022-09-20 13:10:00,68.48,68.53,68.36,68.53,21106.0,64.4575,64.5045,64.3445,64.5045,21106.0
2022-09-20 13:15:00,68.49,68.55,68.45,68.55,4772.0,64.4669,64.5233,64.4292,64.5233,4772.0
2022-09-20 13:20:00,68.58,68.68,68.52,68.68,3201.0,64.5516,64.6457,64.4951,64.6457,3201.0
2022-09-20 13:25:00,68.67,68.67,68.54,68.62,7345.0,64.6363,64.6363,64.5139,64.5892,7345.0
2022-09-20 13:30:00,68.59,68.59,68.45,68.46,3997.0,64.561,64.561,64.4292,64.4386,3997.0
2022-09-20 13:35:00,68.47,68.56,68.43,68.52,6043.0,64.448,64.5328,64.4104,64.4951,6043.0
2022-09-20 13:40:00,68.53,68.77,68.53,68.77,4326.0,64.5045,64.7304,64.5045,64.7304,4326.0
2022-09-20 13:45:00,68.76,68.81,68.66,68.66,6582.0,64.721,64.7681,64.6269,64.6269,6582.0
2022-09-20 13:50:00,68.67,68.75,68.6,68.75,3446.0,64.6363,64.7116,64.5704,64.7116,3446.0
2022-09-20 13:55:00,68.75,68.77,68.6,68.65,5144.0,64.7116,64.7304,64.5704,64.6175,5144.0
2022-09-20 14:00:00,68.68,68.77,68.68,68.75,4352.0,64.6457,64.7304,64.6457,64.7116,4352.0
2022-09-20 14:05:00,68.75,68.8,68.72,68.8,4971.0,64.7116,64.7587,64.6834,64.7587,4971.0
2022-09-20 14:10:00,68.82,68.82,68.71,68.81,3400.0,64.7775,64.7775,64.6739,64.7681,3400.0
2022-09-20 14:15:00,68.77,68.77,68.62,68.74,3780.0,64.7304,64.7304,64.5892,64.7022,3780.0
2022-09-20 14:20:00,68.72,68.79,68.66,68.77,4935.0,64.6834,64.7492,64.6269,64.7304,4935.0
2022-09-20 14:25:00,68.77,68.77,68.65,68.66,12957.0,64.7304,64.7304,64.6175,64.6269,12957.0
2022-09-20 14:30:00,68.65,68.68,68.56,68.56,2600.0,64.6175,64.6457,64.5328,64.5328,2600.0
2022-09-20 14:35:00,68.58,68.58,68.52,68.55,5450.0,64.5516,64.5516,64.4951,64.5233,5450.0
2022-09-20 14:40:00,68.53,68.53,68.32,68.4,7718.0,64.5045,64.5045,64.3069,64.3822,7718.0
2022-09-20 14:45:00,68.41,68.64,68.39,68.54,5825.0,64.3916,64.6081,64.3727,64.5139,5825.0
2022-09-20 14:50:00,68.49,68.53,68.41,68.43,3907.0,64.4669,64.5045,64.3916,64.4104,3907.0
2022-09-20 14:55:00,68.44,68.51,68.43,68.44,4414.0,64.4198,64.4857,64.4104,64.4198,4414.0
2022-09-20 15:00:00,68.46,68.6,68.45,68.57,4419.0,64.4386,64.5704,64.4292,64.5422,4419.0
2022-09-20 15:05:00,68.59,68.6,68.39,68.39,7954.0,64.561,64.5704,64.3727,64.3727,7954.0
2022-09-20 15:10:00,68.41,68.53,68.4,68.49,6260.0,64.3916,64.5045,64.3822,64.4669,6260.0
2022-09-20 15:15:00,68.46,68.46,68.39,68.45,6619.0,64.4386,64.4386,64.3727,64.4292,6619.0
2022-09-20 15:20:00,68.46,68.61,68.46,68.57,6630.0,64.4386,64.5798,64.4386,64.5422,6630.0
2022-09-20 15:25:00,68.58,68.68,68.54,68.63,7024.0,64.5516,64.6457,64.5139,64.5986,7024.0
2022-09-20 15:30:00,68.64,68.8,68.57,68.79,15892.0,64.6081,64.7587,64.5422,64.7492,15892.0
2022-09-20 15:35:00,68.79,68.92,68.72,68.86,14290.0,64.7492,64.8716,64.6834,64.8151,14290.0
2022-09-20 15:40:00,68.86,68.86,68.73,68.8,68665.0,64.8151,64.8151,64.6928,64.7587,68665.0
2022-09-20 15:45:00,68.81,68.92,68.76,68.86,42468.0,64.7681,64.8716,64.721,64.8151,42468.0
2022-09-20 15:50:00,68.86,68.9,68.53,68.62,57425.0,64.8151,64.8528,64.5045,64.5892,57425.0
2022-09-20 15:55:00,68.61,68.63,68.46,68.53,115891.0,64.5798,64.5986,64.4386,64.5045,115891.0
2022-09-21 09:30:00,69.95,69.95,69.3,69.35,10226.0,65.8411,65.8411,65.2293,65.2764,10226.0
2022-09-21 09:35:00,69.37,69.39,69.27,69.36,1400.0,65.2952,65.314,65.2011,65.2858,1400.0
2022-09-21 09:40:00,69.45,69.57,69.31,69.31,3819.0,65.3705,65.4834,65.2387,65.2387,3819.0
2022-09-21 09:45:00,69.33,69.5,69.33,69.41,1618.0,65.2575,65.4175,65.2575,65.3328,1618.0
2022-09-21 09:50:00,69.37,69.49,69.37,69.41,3054.0,65.2952,65.4081,65.2952,65.3328,3054.0
2022-09-21 09:55:00,69.38,69.38,69.12,69.12,2155.0,65.3046,65.3046,65.0599,65.0599,2155.0
2022-09-21 10:00:00,69.07,69.1,68.95,69.02,2287.0,65.0128,65.041,64.8998,64.9657,2287.0
2022-09-21 10:05:00,69.02,69.03,68.9,69.0,1200.0,64.9657,64.9752,64.8528,64.9469,1200.0
2022-09-21 10:10:00,69.04,69.07,68.93,69.04,3200.0,64.9846,65.0128,64.881,64.9846,3200.0
2022-09-21 10:15:00,68.97,69.08,68.97,69.08,910.0,64.9187,65.0222,64.9187,65.0222,910.0
2022-09-21 10:20:00,69.07,69.2,69.01,69.19,2400.0,65.0128,65.1352,64.9563,65.1258,2400.0
2022-09-21 10:25:00,69.19,69.27,69.08,69.27,3782.0,65.1258,65.2011,65.0222,65.2011,3782.0
2022-09-21 10:30:00,69.29,69.38,69.18,69.2,3096.0,65.2199,65.3046,65.1163,65.1352,3096.0
2022-09-21 10:35:00,69.21,69.32,69.15,69.31,4294.0,65.1446,65.2481,65.0881,65.2387,4294.0
2022-09-21 10:40:00,69.27,69.34,69.21,69.23,4180.0,65.2011,65.2669,65.1446,65.1634,4180.0
2022-09-21 10:45:00,69.21,69.25,69.13,69.13,4392.0,65.1446,65.1822,65.0693,65.0693,4392.0
2022-09-21 10:50:00,69.14,69.16,68.96,68.97,5539.0,65.0787,65.0975,64.9093,64.9187,5539.0
2022-09-21 10:55:00,68.96,68.96,68.86,68.95,3913.0,64.9093,64.9093,64.8151,64.8998,3913.0
2022-09-21 11:00:00,68.93,69.03,68.77,69.03,10128.0,64.881,64.9752,64.7304,64.9752,10128.0
2022-09-21 11:05:00,68.96,68.96,68.69,68.69,31750.0,64.9093,64.9093,64.6551,64.6551,31750.0
2022-09-21 11:10:00,68.65,68.71,68.62,68.65,2626.0,64.6175,64.6739,64.5892,64.6175,2626.0
2022-09-21 11:15:00,68.76,68.79,68.7,68.7,1250.0,64.721,64.7492,64.6645,64.6645,1250.0
2022-09-21 11:20:00,68.76,68.76,68.49,68.55,10476.0,64.721,64.721,64.4669,64.5233,10476.0
2022-09-21 11:25:00,68.51,68.73,68.51,68.67,3051.0,64.4857,64.6928,64.4857,64.6363,3051.0
2022-09-21 11:30:00,68.65,68.77,68.65,68.77,1383.0,64.6175,64.7304,64.6175,64.7304,1383.0
2022-09-21 11:35:00,68.8,68.94,68.78,68.94,1803.0,64.7587,64.8904,64.7398,64.8904,1803.0
2022-09-21 11:40:00,68.92,68.97,68.88,68.92,16266.0,64.8716,64.9187,64.834,64.8716,16266.0
2022-09-21 11:45:00,68.92,68.95,68.87,68.91,6652.0,64.8716,64.8998,64.8245,64.8622,6652.0
2022-09-21 11:50:00,68.92,68.94,68.84,68.93,15804.0,64.8716,64.8904,64.7963,64.881,15804.0
2022-09-21 11:55:00,68.93,69.16,68.93,69.1,7300.0,64.881,65.0975,64.881,65.041,7300.0
2022-09-21 12:00:00,69.11,69.11,68.87,68.91,16429.0,65.0505,65.0505,64.8245,64.8622,16429.0
2022-09-21 12:05:00,68.9,69.04,68.9,69.02,6365.0,64.8528,64.9846,64.8528,64.9657,6365.0
2022-09-21 12:10:00,69.11,69.13,69.04,69.04,1934.0,65.0505,65.0693,64.9846,64.9846,1934.0
2022-09-21 12:15:00,69.04,69.07,69.01,69.05,2800.0,64.9846,65.0128,64.9563,64.994,2800.0
2022-09-21 12:20:00,69.09,69.14,69.06,69.08,2000.0,65.0316,65.0787,65.0034,65.0222,2000.0
2022-09-21 12:25:00,69.06,69.1,69.01,69.09,4333.0,65.0034,65.041,64.9563,65.0316,4333.0
2022-09-21 12:30:00,69.13,69.15,69.09,69.14,9530.0,65.0693,65.0881,65.0316,65.0787,9530.0
2022-09-21 12:35:00,69.14,69.15,69.09,69.11,3194.0,65.0787,65.0881,65.0316,65.0505,3194.0
2022-09-21 12:40:00,69.14,69.15,69.09,69.11,2950.0,65.0787,65.0881,65.0316,65.0505,2950.0
2022-09-21 12:45:00,69.11,69.12,69.07,69.09,1839.0,65.0505,65.0599,65.0128,65.0316,1839.0
2022-09-21 12:50:00,69.07,69.12,69.03,69.03,2406.0,65.0128,65.0599,64.9752,64.9752,2406.0
2022-09-21 12:55:00,68.97,69.1,68.97,69.1,2901.0,64.9187,65.041,64.9187,65.041,2901.0
2022-09-21 13:00:00,69.13,69.13,69.06,69.06,1150.0,65.0693,65.0693,65.0034,65.0034,1150.0
2022-09-21 13:05:00,69.06,69.11,69.04,69.1,2424.0,65.0034,65.0505,64.9846,65.041,2424.0
2022-09-21 13:10:00,69.1,69.12,69.06,69.06,1824.0,65.041,65.0599,65.0034,65.0034,1824.0
2022-09-21 13:15:00,69.04,69.05,68.93,68.93,1510.0,64.9846,64.994,64.881,64.881,1510.0
2022-09-21 13:20:00,68.88,68.92,68.87,68.91,2091.0,64.834,64.8716,64.8245,64.8622,2091.0
2022-09-21 13:25:00,68.93,69.08,68.93,69.08,4362.0,64.881,65.0222,64.881,65.0222,4362.0
2022-09-21 13:30:00,69.11,69.17,69.11,69.14,1905.0,65.0505,65.1069,65.0505,65.0787,1905.0
2022-09-21 13:35:00,69.12,69.19,69.07,69.18,3300.0,65.0599,65.1258,65.0128,65.1163,3300.0
2022-09-21 13:40:00,69.2,69.21,69.12,69.17,8092.0,65.1352,65.1446,65.0599,65.1069,8092.0
2022-09-21 13:45:00,69.17,69.19,69.03,69.03,1932.0,65.1069,65.1258,64.9752,64.9752,1932.0
2022-09-21 13:50:00,69.06,69.11,69.0,69.0,9268.0,65.0034,65.0505,64.9469,64.9469,9268.0
2022-09-21 13:55:00,69.02,69.07,69.0,69.04,3204.0,64.9657,65.0128,64.9469,64.9846,3204.0
2022-09-21 14:00:00,68.95,68.95,68.13,68.16,3204.0,64.8998,64.8998,64.128,64.1563,3204.0
2022-09-21 14:05:00,68.05,68.16,67.89,68.12,15756.0,64.0527,64.1563,63.9021,64.1186,15756.0
2022-09-21 14:10:00,68.09,68.11,67.57,67.61,9132.0,64.0904,64.1092,63.6009,63.6386,9132.0
2022-09-21 14:15:00,67.65,67.8,67.51,67.58,12174.0,63.6762,63.8174,63.5444,63.6103,12174.0
2022-09-21 14:20:00,67.56,67.87,67.56,67.85,24931.0,63.5915,63.8833,63.5915,63.8645,24931.0
2022-09-21 14:25:00,67.84,67.98,67.78,67.89,22718.0,63.8551,63.9868,63.7986,63.9021,22718.0
2022-09-21 14:30:00,67.87,68.52,67.73,68.49,12676.0,63.8833,64.4951,63.7515,64.4669,12676.0
2022-09-21 14:35:00,68.48,68.63,68.21,68.32,37843.0,64.4575,64.5986,64.2033,64.3069,37843.0
2022-09-21 14:40:00,68.34,69.21,68.23,69.21,44367.0,64.3257,65.1446,64.2221,65.1446,44367.0
2022-09-21 14:45:00,69.14,69.29,68.64,68.83,18721.0,65.0787,65.2199,64.6081,64.7869,18721.0
2022-09-21 14:50:00,68.87,69.24,68.64,69.22,18286.0,64.8245,65.1728,64.6081,65.154,18286.0
2022-09-21 14:55:00,69.24,69.24,68.88,68.93,14168.0,65.1728,65.1728,64.834,64.881,14168.0
2022-09-21 15:00:00,68.93,69.05,68.67,68.72,20102.0,64.881,64.994,64.6363,64.6834,20102.0
2022-09-21 15:05:00,68.67,69.02,68.64,68.77,72051.0,64.6363,64.9657,64.6081,64.7304,72051.0
2022-09-21 15:10:00,68.68,68.69,67.96,68.42,26539.0,64.6457,64.6551,63.968,64.401,26539.0
2022-09-21 15:15:00,68.38,68.52,68.21,68.27,21492.0,64.3633,64.4951,64.2033,64.2598,21492.0
2022-09-21 15:20:00,68.23,68.23,67.91,67.94,17120.0,64.2221,64.2221,63.9209,63.9492,17120.0
2022-09-21 15:25:00,67.9,67.9,67.45,67.51,20109.0,63.9115,63.9115,63.488,63.5444,20109.0
2022-09-21 15:30:00,67.48,67.63,67.33,67.61,25587.0,63.5162,63.6574,63.375,63.6386,25587.0
2022-09-21 15:35:00,67.62,67.62,67.21,67.25,26299.0,63.648,63.648,63.2621,63.2997,26299.0
2022-09-21 15:40:00,67.24,67.28,67.1,67.1,25651.0,63.2903,63.3279,63.1585,63.1585,25651.0
2022-09-21 15:45:00,67.09,67.22,67.0,67.09,41655.0,63.1491,63.2715,63.0644,63.1491,41655.0
2022-09-21 15:50:00,67.08,67.14,66.96,67.0,78574.0,63.1397,63.1962,63.0267,63.0644,78574.0
2022-09-21 15:55:00,66.99,67.01,66.79,66.88,140597.0,63.055,63.0738,62.8667,62.9514,140597.0
2022-09-22 09:30:00,67.82,67.82,67.29,67.47,8709.0,63.8362,63.8362,63.3374,63.5068,8709.0
2022-09-22 09:35:00,67.42,67.61,67.42,67.47,1710.0,63.4597,63.6386,63.4597,63.5068,1710.0
2022-09-22 09:40:00,67.41,67.41,67.17,67.18,2509.0,63.4503,63.4503,63.2244,63.2338,2509.0
2022-09-22 09:45:00,67.12,67.27,66.91,66.91,1101.0,63.1773,63.3185,62.9797,62.9797,1101.0
2022-09-22 09:50:00,66.89,66.9,66.39,66.39,9356.0,62.9609,62.9703,62.4902,62.4902,9356.0
2022-09-22 09:55:00,66.47,66.51,66.11,66.16,9849.0,62.5655,62.6032,62.2267,62.2737,9849.0
2022-09-22 10:00:00,66.19,66.2,65.8,65.8,11398.0,62.302,62.3114,61.9349,61.9349,11398.0
2022-09-22 10:05:00,65.75,65.89,65.56,65.86,12573.0,61.8878,62.0196,61.709,61.9914,12573.0
2022-09-22 10:10:00,65.74,66.14,65.74,66.12,4349.0,61.8784,62.2549,61.8784,62.2361,4349.0
2022-09-22 10:15:00,66.13,66.22,65.83,65.88,18381.0,62.2455,62.3302,61.9631,62.0102,18381.0
2022-09-22 10:20:00,65.88,65.94,65.8,65.89,7681.0,62.0102,62.0667,61.9349,62.0196,7681.0
2022-09-22 10:25:00,65.85,66.09,65.8,66.09,4439.0,61.9819,62.2078,61.9349,62.2078,4439.0
2022-09-22 10:30:00,66.07,66.15,65.88,66.04,8125.0,62.189,62.2643,62.0102,62.1608,8125.0
2022-09-22 10:35:00,66.05,66.09,65.96,65.98,6838.0,62.1702,62.2078,62.0855,62.1043,6838.0
2022-09-22 10:40:00,66.05,66.14,65.99,66.0,3177.0,62.1702,62.2549,62.1137,62.1231,3177.0
2022-09-22 10:45:00,65.99,66.12,65.99,66.06,8623.0,62.1137,62.2361,62.1137,62.1796,8623.0
2022-09-22 10:50:00,66.06,66.07,65.95,66.0,19924.0,62.1796,62.189,62.0761,62.1231,19924.0
2022-09-22 10:55:00,65.98,66.02,65.92,65.95,9794.0,62.1043,62.142,62.0478,62.0761,9794.0
2022-09-22 11:00:00,65.91,65.94,65.69,65.76,7274.0,62.0384,62.0667,61.8313,61.8972,7274.0
2022-09-22 11:05:00,65.73,66.07,65.73,66.06,7939.0,61.869,62.189,61.869,62.1796,7939.0
2022-09-22 11:10:00,66.1,66.1,65.97,65.97,4011.0,62.2173,62.2173,62.0949,62.0949,4011.0
2022-09-22 11:15:00,65.98,66.05,65.95,65.97,5233.0,62.1043,62.1702,62.0761,62.0949,5233.0
2022-09-22 11:20:00,65.96,66.06,65.91,66.03,4932.0,62.0855,62.1796,62.0384,62.1514,4932.0
2022-09-22 11:25:00,66.08,66.27,66.03,66.2,2235.0,62.1984,62.3773,62.1514,62.3114,2235.0
2022-09-22 11:30:00,66.21,66.48,66.21,66.38,6452.0,62.3208,62.5749,62.3208,62.4808,6452.0
2022-09-22 11:35:00,66.36,66.4,66.24,66.32,2938.0,62.462,62.4996,62.349,62.4243,2938.0
2022-09-22 11:40:00,66.34,66.34,66.19,66.24,3335.0,62.4432,62.4432,62.302,62.349,3335.0
2022-09-22 11:45:00,66.22,66.32,66.18,66.32,5030.0,62.3302,62.4243,62.2926,62.4243,5030.0
2022-09-22 11:50:00,66.29,66.41,66.24,66.29,2632.0,62.3961,62.5091,62.349,62.3961,2632.0
2022-09-22 11:55:00,66.27,66.27,66.1,66.15,9240.0,62.3773,62.3773,62.2173,62.2643,9240.0
2022-09-22 12:00:00,66.15,66.24,66.15,66.17,6765.0,62.2643,62.349,62.2643,62.2831,6765.0
2022-09-22 12:05:00,66.16,66.21,66.13,66.2,12647.0,62.2737,62.3208,62.2455,62.3114,12647.0
2022-09-22 12:10:00,66.2,66.24,66.15,66.21,14400.0,62.3114,62.349,62.2643,62.3208,14400.0
2022-09-22 12:15:00,66.19,66.37,66.17,66.3,12500.0,62.302,62.4714,62.2831,62.4055,12500.0
2022-09-22 12:20:00,66.27,66.34,66.2,66.34,12824.0,62.3773,62.4432,62.3114,62.4432,12824.0
2022-09-22 12:25:00,66.29,66.31,66.14,66.16,11020.0,62.3961,62.4149,62.2549,62.2737,11020.0
2022-09-22 12:30:00,66.13,66.14,66.0,66.01,4939.0,62.2455,62.2549,62.1231,62.1325,4939.0
2022-09-22 12:35:00,65.95,66.02,65.92,65.94,5864.0,62.0761,62.142,62.0478,62.0667,5864.0
2022-09-22 12:40:00,65.91,66.05,65.91,65.97,6525.0,62.0384,62.1702,62.0384,62.0949,6525.0
2022-09-22 12:45:00,65.95,66.04,65.91,66.02,14327.0,62.0761,62.1608,62.0384,62.142,14327.0
2022-09-22 12:50:00,66.0,66.08,65.97,65.97,6286.0,62.1231,62.1984,62.0949,62.0949,6286.0
2022-09-22 12:55:00,65.98,66.06,65.9,65.94,5251.0,62.1043,62.1796,62.029,62.0667,5251.0
2022-09-22 13:00:00,65.91,65.96,65.88,65.9,2774.0,62.0384,62.0855,62.0102,62.029,2774.0
2022-09-22 13:05:00,65.93,65.93,65.77,65.81,5431.0,62.0572,62.0572,61.9066,61.9443,5431.0
2022-09-22 13:10:00,65.81,65.86,65.72,65.74,4986.0,61.9443,61.9914,61.8596,61.8784,4986.0
2022-09-22 13:15:00,65.73,65.88,65.7,65.83,8916.0,61.869,62.0102,61.8408,61.9631,8916.0
2022-09-22 13:20:00,65.82,65.85,65.75,65.76,10672.0,61.9537,61.9819,61.8878,61.8972,10672.0
2022-09-22 13:25:00,65.75,65.79,65.66,65.73,4332.0,61.8878,61.9255,61.8031,61.869,4332.0
2022-09-22 13:30:00,65.73,65.85,65.73,65.82,19282.0,61.869,61.9819,61.869,61.9537,19282.0
2022-09-22 13:35:00,65.81,65.87,65.78,65.8,12569.0,61.9443,62.0008,61.9161,61.9349,12569.0
2022-09-22 13:40:00,65.78,65.82,65.68,65.7,14305.0,61.9161,61.9537,61.8219,61.8408,14305.0
2022-09-22 13:45:00,65.7,65.73,65.63,65.67,20800.0,61.8408,61.869,61.7749,61.8125,20800.0
2022-09-22 13:50:00,65.68,65.76,65.66,65.69,4800.0,61.8219,61.8972,61.8031,61.8313,4800.0
2022-09-22 13:55:00,65.67,65.72,65.49,65.5,69949.0,61.8125,61.8596,61.6431,61.6525,69949.0
2022-09-22 14:00:00,65.49,65.53,65.38,65.48,7698.0,61.6431,61.6807,61.5396,61.6337,7698.0
2022-09-22 14:05:00,65.49,65.62,65.47,65.47,7300.0,61.6431,61.7655,61.6243,61.6243,7300.0
2022-09-22 14:10:00,65.47,65.54,65.38,65.39,11400.0,61.6243,61.6902,61.5396,61.549,11400.0
2022-09-22 14:15:00,65.4,65.43,65.33,65.35,6267.0,61.5584,61.5866,61.4925,61.5113,6267.0
2022-09-22 14:20:00,65.34,65.4,65.28,65.35,12793.0,61.5019,61.5584,61.4454,61.5113,12793.0
2022-09-22 14:25:00,65.36,65.55,65.35,65.52,13777.0,61.5207,61.6996,61.5113,61.6713,13777.0
2022-09-22 14:30:00,65.5,65.64,65.49,65.62,12312.0,61.6525,61.7843,61.6431,61.7655,12312.0
2022-09-22 14:35:00,65.62,65.66,65.55,65.58,15381.0,61.7655,61.8031,61.6996,61.7278,15381.0
2022-09-22 14:40:00,65.56,65.68,65.49,65.68,16672.0,61.709,61.8219,61.6431,61.8219,16672.0
2022-09-22 14:45:00,65.64,65.64,65.51,65.63,11570.0,61.7843,61.7843,61.6619,61.7749,11570.0
2022-09-22 14:50:00,65.65,65.88,65.61,65.82,7180.0,61.7937,62.0102,61.756,61.9537,7180.0
2022-09-22 14:55:00,65.84,65.94,65.81,65.94,10146.0,61.9725,62.0667,61.9443,62.0667,10146.0
2022-09-22 15:00:00,65.95,66.15,65.95,66.03,6195.0,62.0761,62.2643,62.0761,62.1514,6195.0
2022-09-22 15:05:00,66.05,66.15,66.01,66.13,7507.0,62.1702,62.2643,62.1325,62.2455,7507.0
2022-09-22 15:10:00,66.15,66.28,66.11,66.26,7782.0,62.2643,62.3867,62.2267,62.3679,7782.0
2022-09-22 15:15:00,66.27,66.27,66.15,66.15,6737.0,62.3773,62.3773,62.2643,62.2643,6737.0
2022-09-22 15:20:00,66.14,66.14,65.89,65.9,9207.0,62.2549,62.2549,62.0196,62.029,9207.0
2022-09-22 15:25:00,65.88,65.94,65.82,65.94,8530.0,62.0102,62.0667,61.9537,62.0667,8530.0
2022-09-22 15:30:00,65.96,66.0,65.89,65.91,7121.0,62.0855,62.1231,62.0196,62.0384,7121.0
2022-09-22 15:35:00,65.9,65.93,65.78,65.81,9475.0,62.029,62.0572,61.9161,61.9443,9475.0
2022-09-22 15:40:00,65.79,65.83,65.71,65.81,18286.0,61.9255,61.9631,61.8502,61.9443,18286.0
2022-09-22 15:45:00,65.81,66.06,65.81,66.05,23968.0,61.9443,62.1796,61.9443,62.1702,23968.0
2022-09-22 15:50:00,66.03,66.05,65.69,65.73,48518.0,62.1514,62.1702,61.8313,61.869,48518.0
2022-09-22 15:55:00,65.73,65.73,65.4,65.42,71666.0,61.869,61.869,61.5584,61.5772,71666.0
2022-09-23 09:30:00,63.09,63.21,62.02,62.13,40837.0,59.3841,59.497,58.3769,58.4805,40837.0
2022-09-23 09:35:00,62.14,62.14,61.56,61.64,7216.0,58.4899,58.4899,57.9439,58.0192,7216.0
2022-09-23 09:40:00,61.63,61.63,60.68,60.83,8891.0,58.0098,58.0098,57.1156,57.2568,8891.0
2022-09-23 09:45:00,60.73,60.83,60.3,60.32,33515.0,57.1627,57.2568,56.758,56.7768,33515.0
2022-09-23 09:50:00,60.25,60.52,60.0,60.47,34418.0,56.7109,56.965,56.4756,56.918,34418.0
2022-09-23 09:55:00,60.47,60.79,60.47,60.71,107407.0,56.918,57.2192,56.918,57.1439,107407.0
2022-09-23 10:00:00,60.64,60.88,60.49,60.87,10720.0,57.078,57.3039,56.9368,57.2945,10720.0
2022-09-23 10:05:00,60.87,61.49,60.8,61.4,18599.0,57.2945,57.8781,57.2286,57.7933,18599.0
2022-09-23 10:10:00,61.43,61.47,60.99,61.01,9848.0,57.8216,57.8592,57.4074,57.4262,9848.0
2022-09-23 10:15:00,60.94,60.96,60.53,60.54,5591.0,57.3604,57.3792,56.9744,56.9839,5591.0
2022-09-23 10:20:00,60.52,60.69,60.45,60.51,8730.0,56.965,57.125,56.8991,56.9556,8730.0
2022-09-23 10:25:00,60.44,60.78,60.44,60.72,10871.0,56.8897,57.2098,56.8897,57.1533,10871.0
2022-09-23 10:30:00,60.7,60.9,60.42,60.42,14056.0,57.1345,57.3227,56.8709,56.8709,14056.0
2022-09-23 10:35:00,60.4,60.46,60.27,60.43,22538.0,56.8521,56.9086,56.7297,56.8803,22538.0
2022-09-23 10:40:00,60.41,60.51,60.24,60.25,23633.0,56.8615,56.9556,56.7015,56.7109,23633.0
2022-09-23 10:45:00,60.24,60.25,59.99,60.02,12800.0,56.7015,56.7109,56.4662,56.4944,12800.0
2022-09-23 10:50:00,60.02,60.09,59.85,60.05,12597.0,56.4944,56.5603,56.3344,56.5226,12597.0
2022-09-23 10:55:00,60.08,60.08,59.71,59.77,18433.0,56.5509,56.5509,56.2026,56.2591,18433.0
2022-09-23 11:00:00,59.76,60.03,59.68,59.98,15495.0,56.2497,56.5038,56.1744,56.4568,15495.0
2022-09-23 11:05:00,59.98,60.11,59.82,59.93,13985.0,56.4568,56.5791,56.3061,56.4097,13985.0
2022-09-23 11:10:00,59.94,60.24,59.93,59.98,20182.0,56.4191,56.7015,56.4097,56.4568,20182.0
2022-09-23 11:15:00,60.01,60.09,59.95,60.02,32282.0,56.485,56.5603,56.4285,56.4944,32282.0
2022-09-23 11:20:00,60.06,60.07,59.89,59.98,10795.0,56.5321,56.5415,56.372,56.4568,10795.0
2022-09-23 11:25:00,59.92,60.12,59.91,60.12,13230.0,56.4003,56.5885,56.3909,56.5885,13230.0
2022-09-23 11:30:00,60.09,60.17,60.06,60.12,14516.0,56.5603,56.6356,56.5321,56.5885,14516.0
2022-09-23 11:35:00,60.14,60.19,60.05,60.06,13355.0,56.6074,56.6544,56.5226,56.5321,13355.0
2022-09-23 11:40:00,60.04,60.04,59.76,59.76,16125.0,56.5132,56.5132,56.2497,56.2497,16125.0
2022-09-23 11:45:00,59.7,59.7,59.41,59.65,6071.0,56.1932,56.1932,55.9202,56.1461,6071.0
2022-09-23 11:50:00,59.68,59.77,59.59,59.68,11993.0,56.1744,56.2591,56.0897,56.1744,11993.0
2022-09-23 11:55:00,59.69,59.76,59.67,59.74,7589.0,56.1838,56.2497,56.165,56.2308,7589.0
2022-09-23 12:00:00,59.77,59.8,59.65,59.7,6611.0,56.2591,56.2873,56.1461,56.1932,6611.0
2022-09-23 12:05:00,59.71,59.71,59.39,59.49,10705.0,56.2026,56.2026,55.9014,55.9955,10705.0
2022-09-23 12:10:00,59.51,59.64,59.35,59.58,10944.0,56.0144,56.1367,55.8638,56.0802,10944.0
2022-09-23 12:15:00,59.56,59.62,59.5,59.61,13364.0,56.0614,56.1179,56.0049,56.1085,13364.0
2022-09-23 12:20:00,59.64,59.75,59.61,59.66,16302.0,56.1367,56.2403,56.1085,56.1555,16302.0
2022-09-23 12:25:00,59.67,59.7,59.53,59.53,5418.0,56.165,56.1932,56.0332,56.0332,5418.0
2022-09-23 12:30:00,59.52,59.58,59.45,59.55,9187.0,56.0238,56.0802,55.9579,56.052,9187.0
2022-09-23 12:35:00,59.54,59.63,59.51,59.62,6564.0,56.0426,56.1273,56.0144,56.1179,6564.0
2022-09-23 12:40:00,59.58,59.58,59.35,59.35,5604.0,56.0802,56.0802,55.8638,55.8638,5604.0
2022-09-23 12:45:00,59.33,59.54,59.3,59.53,8730.0,55.8449,56.0426,55.8167,56.0332,8730.0
2022-09-23 12:50:00,59.55,59.78,59.55,59.78,6831.0,56.052,56.2685,56.052,56.2685,6831.0
2022-09-23 12:55:00,59.79,59.83,59.68,59.82,10052.0,56.2779,56.3156,56.1744,56.3061,10052.0
2022-09-23 13:00:00,59.83,59.92,59.76,59.8,18108.0,56.3156,56.4003,56.2497,56.2873,18108.0
2022-09-23 13:05:00,59.79,59.9,59.75,59.84,24132.0,56.2779,56.3815,56.2403,56.325,24132.0
2022-09-23 13:10:00,59.83,59.92,59.73,59.73,17248.0,56.3156,56.4003,56.2214,56.2214,17248.0
2022-09-23 13:15:00,59.73,59.9,59.71,59.9,10511.0,56.2214,56.3815,56.2026,56.3815,10511.0
2022-09-23 13:20:00,59.89,59.92,59.72,59.72,11079.0,56.372,56.4003,56.212,56.212,11079.0
2022-09-23 13:25:00,59.72,59.74,59.56,59.57,6736.0,56.212,56.2308,56.0614,56.0708,6736.0
2022-09-23 13:30:00,59.54,59.59,59.42,59.5,12638.0,56.0426,56.0897,55.9296,56.0049,12638.0
2022-09-23 13:35:00,59.52,59.52,59.35,59.36,6831.0,56.0238,56.0238,55.8638,55.8732,6831.0
2022-09-23 13:40:00,59.36,59.38,59.27,59.35,11376.0,55.8732,55.892,55.7885,55.8638,11376.0
2022-09-23 13:45:00,59.37,59.46,59.33,59.39,11794.0,55.8826,55.9673,55.8449,55.9014,11794.0
2022-09-23 13:50:00,59.37,59.39,59.3,59.37,14044.0,55.8826,55.9014,55.8167,55.8826,14044.0
2022-09-23 13:55:00,59.4,59.43,59.29,59.31,14098.0,55.9108,55.9391,55.8073,55.8261,14098.0
2022-09-23 14:00:00,59.31,59.33,59.2,59.32,6879.0,55.8261,55.8449,55.7226,55.8355,6879.0
2022-09-23 14:05:00,59.3,59.34,59.08,59.09,11275.0,55.8167,55.8543,55.6096,55.619,11275.0
2022-09-23 14:10:00,59.07,59.15,58.91,58.97,16966.0,55.6002,55.6755,55.4496,55.5061,16966.0
2022-09-23 14:15:00,58.97,59.03,58.89,59.01,14785.0,55.5061,55.5626,55.4308,55.5437,14785.0
2022-09-23 14:20:00,59.02,59.36,59.02,59.29,22718.0,55.5531,55.8732,55.5531,55.8073,22718.0
2022-09-23 14:25:00,59.28,59.39,59.28,59.32,22115.0,55.7979,55.9014,55.7979,55.8355,22115.0
2022-09-23 14:30:00,59.32,59.33,59.14,59.21,10679.0,55.8355,55.8449,55.6661,55.732,10679.0
2022-09-23 14:35:00,59.25,59.26,59.1,59.14,11201.0,55.7696,55.779,55.6284,55.6661,11201.0
2022-09-23 14:40:00,59.13,59.2,59.07,59.2,18309.0,55.6567,55.7226,55.6002,55.7226,18309.0
2022-09-23 14:45:00,59.19,59.3,59.15,59.25,37956.0,55.7132,55.8167,55.6755,55.7696,37956.0
2022-09-23 14:50:00,59.26,59.26,59.15,59.15,22649.0,55.779,55.779,55.6755,55.6755,22649.0
2022-09-23 14:55:00,59.13,59.13,58.82,58.92,10811.0,55.6567,55.6567,55.3649,55.459,10811.0
2022-09-23 15:00:00,58.91,59.29,58.91,59.24,14150.0,55.4496,55.8073,55.4496,55.7602,14150.0
2022-09-23 15:05:00,59.23,59.48,59.23,59.37,22507.0,55.7508,55.9861,55.7508,55.8826,22507.0
2022-09-23 15:10:00,59.38,59.42,59.22,59.33,24883.0,55.892,55.9296,55.7414,55.8449,24883.0
2022-09-23 15:15:00,59.34,59.57,59.34,59.45,72772.0,55.8543,56.0708,55.8543,55.9579,72772.0
2022-09-23 15:20:00,59.45,59.54,59.39,59.41,16484.0,55.9579,56.0426,55.9014,55.9202,16484.0
2022-09-23 15:25:00,59.41,59.45,59.33,59.43,15365.0,55.9202,55.9579,55.8449,55.9391,15365.0
2022-09-23 15:30:00,59.43,59.53,59.31,59.44,23319.0,55.9391,56.0332,55.8261,55.9485,23319.0
2022-09-23 15:35:00,59.44,59.53,59.35,59.47,43241.0,55.9485,56.0332,55.8638,55.9767,43241.0
2022-09-23 15:40:00,59.47,59.71,59.42,59.7,52720.0,55.9767,56.2026,55.9296,56.1932,52720.0
2022-09-23 15:45:00,59.72,59.81,59.72,59.79,51167.0,56.212,56.2967,56.212,56.2779,51167.0
2022-09-23 15:50:00,59.78,59.78,59.6,59.64,67508.0,56.2685,56.2685,56.0991,56.1367,67508.0
2022-09-23 15:55:00,59.66,59.75,59.55,59.75,76411.0,56.1555,56.2403,56.052,56.2403,76411.0
2022-09-26 09:30:00,59.25,59.61,59.06,59.48,40797.0,55.7696,56.1085,55.5908,55.9861,40797.0
2022-09-26 09:35:00,59.51,59.88,59.46,59.87,12886.0,56.0144,56.3626,55.9673,56.3532,12886.0
2022-09-26 09:40:00,59.86,60.01,58.96,59.01,19461.0,56.3438,56.485,55.4967,55.5437,19461.0
2022-09-26 09:45:00,59.0,59.44,58.83,59.29,6452.0,55.5343,55.9485,55.3743,55.8073,6452.0
2022-09-26 09:50:00,59.34,59.5,59.34,59.4,10709.0,55.8543,56.0049,55.8543,55.9108,10709.0
2022-09-26 09:55:00,59.36,59.41,59.17,59.36,4940.0,55.8732,55.9202,55.6943,55.8732,4940.0
2022-09-26 10:00:00,59.36,59.44,59.06,59.24,13089.0,55.8732,55.9485,55.5908,55.7602,13089.0
2022-09-26 10:05:00,59.35,59.59,59.27,59.46,8539.0,55.8638,56.0897,55.7885,55.9673,8539.0
2022-09-26 10:10:00,59.48,59.69,59.24,59.65,6286.0,55.9861,56.1838,55.7602,56.1461,6286.0
2022-09-26 10:15:00,59.66,59.74,59.59,59.64,28179.0,56.1555,56.2308,56.0897,56.1367,28179.0
2022-09-26 10:20:00,59.63,59.78,59.58,59.78,25842.0,56.1273,56.2685,56.0802,56.2685,25842.0
2022-09-26 10:25:00,59.78,59.93,59.78,59.87,37649.0,56.2685,56.4097,56.2685,56.3532,37649.0
2022-09-26 10:30:00,59.9,59.9,59.39,59.39,12327.0,56.3815,56.3815,55.9014,55.9014,12327.0
2022-09-26 10:35:00,59.4,59.71,59.38,59.62,9170.0,55.9108,56.2026,55.892,56.1179,9170.0
2022-09-26 10:40:00,59.57,59.57,59.26,59.42,6501.0,56.0708,56.0708,55.779,55.9296,6501.0
2022-09-26 10:45:00,59.43,59.43,59.15,59.25,21527.0,55.9391,55.9391,55.6755,55.7696,21527.0
2022-09-26 10:50:00,59.25,59.38,59.2,59.31,6211.0,55.7696,55.892,55.7226,55.8261,6211.0
2022-09-26 10:55:00,59.27,59.28,59.1,59.23,24046.0,55.7885,55.7979,55.6284,55.7508,24046.0
2022-09-26 11:00:00,59.26,59.26,59.09,59.24,5460.0,55.779,55.779,55.619,55.7602,5460.0
2022-09-26 11:05:00,59.22,59.23,59.05,59.08,8951.0,55.7414,55.7508,55.5814,55.6096,8951.0
2022-09-26 11:10:00,59.05,59.06,58.91,59.04,7765.0,55.5814,55.5908,55.4496,55.572,7765.0
2022-09-26 11:15:00,59.03,59.08,58.85,58.95,33468.0,55.5626,55.6096,55.3931,55.4873,33468.0
2022-09-26 11:20:00,58.96,59.13,58.92,59.02,13108.0,55.4967,55.6567,55.459,55.5531,13108.0
2022-09-26 11:25:00,58.99,59.07,58.85,58.87,16552.0,55.5249,55.6002,55.3931,55.412,16552.0
2022-09-26 11:30:00,58.93,58.98,58.82,58.84,8051.0,55.4684,55.5155,55.3649,55.3837,8051.0
2022-09-26 11:35:00,58.87,59.02,58.85,58.91,3829.0,55.412,55.5531,55.3931,55.4496,3829.0
2022-09-26 11:40:00,58.95,59.06,58.79,58.79,9437.0,55.4873,55.5908,55.3367,55.3367,9437.0
2022-09-26 11:45:00,58.74,58.81,58.69,58.72,14576.0,55.2896,55.3555,55.2425,55.2708,14576.0
2022-09-26 11:50:00,58.69,58.77,58.6,58.76,10242.0,55.2425,55.3178,55.1578,55.3084,10242.0
2022-09-26 11:55:00,58.75,58.84,58.68,58.68,38653.0,55.299,55.3837,55.2331,55.2331,38653.0
2022-09-26 12:00:00,58.64,58.68,58.53,58.65,10863.0,55.1955,55.2331,55.0919,55.2049,10863.0
2022-09-26 12:05:00,58.61,58.78,58.61,58.78,9398.0,55.1672,55.3272,55.1672,55.3272,9398.0
2022-09-26 12:10:00,58.76,58.81,58.69,58.71,14456.0,55.3084,55.3555,55.2425,55.2614,14456.0
2022-09-26 12:15:00,58.69,58.74,58.61,58.61,16502.0,55.2425,55.2896,55.1672,55.1672,16502.0
2022-09-26 12:20:00,58.57,58.65,58.5,58.55,10469.0,55.1296,55.2049,55.0637,55.1108,10469.0
2022-09-26 12:25:00,58.55,58.55,58.46,58.46,10998.0,55.1108,55.1108,55.026,55.026,10998.0
2022-09-26 12:30:00,58.45,58.46,58.26,58.29,8425.0,55.0166,55.026,54.8378,54.866,8425.0
2022-09-26 12:35:00,58.28,58.38,58.25,58.32,15439.0,54.8566,54.9507,54.8284,54.8943,15439.0
2022-09-26 12:40:00,58.32,58.42,58.27,58.27,29190.0,54.8943,54.9884,54.8472,54.8472,29190.0
2022-09-26 12:45:00,58.25,58.38,58.15,58.27,63991.0,54.8284,54.9507,54.7342,54.8472,63991.0
2022-09-26 12:50:00,58.25,58.32,58.25,58.3,8171.0,54.8284,54.8943,54.8284,54.8754,8171.0
2022-09-26 12:55:00,58.34,58.53,58.34,58.48,5421.0,54.9131,55.0919,54.9131,55.0449,5421.0
2022-09-26 13:00:00,58.47,58.57,58.42,58.42,7402.0,55.0354,55.1296,54.9884,54.9884,7402.0
2022-09-26 13:05:00,58.43,58.45,58.17,58.23,12171.0,54.9978,55.0166,54.7531,54.8095,12171.0
2022-09-26 13:10:00,58.25,58.25,58.04,58.06,9005.0,54.8284,54.8284,54.6307,54.6495,9005.0
2022-09-26 13:15:00,58.04,58.16,58.04,58.08,5928.0,54.6307,54.7437,54.6307,54.6684,5928.0
2022-09-26 13:20:00,58.09,58.15,58.0,58.0,11053.0,54.6778,54.7342,54.5931,54.5931,11053.0
2022-09-26 13:25:00,58.01,58.01,57.84,57.86,42916.0,54.6025,54.6025,54.4425,54.4613,42916.0
2022-09-26 13:30:00,57.84,57.96,57.71,57.71,42035.0,54.4425,54.5554,54.3201,54.3201,42035.0
2022-09-26 13:35:00,57.72,57.83,57.69,57.77,28857.0,54.3295,54.433,54.3013,54.3766,28857.0
2022-09-26 13:40:00,57.77,57.8,57.62,57.63,15809.0,54.3766,54.4048,54.2354,54.2448,15809.0
2022-09-26 13:45:00,57.63,57.77,57.58,57.61,34774.0,54.2448,54.3766,54.1977,54.226,34774.0
2022-09-26 13:50:00,57.62,57.72,57.55,57.63,38144.0,54.2354,54.3295,54.1695,54.2448,38144.0
2022-09-26 13:55:00,57.61,57.67,57.49,57.5,35988.0,54.226,54.2824,54.113,54.1224,35988.0
2022-09-26 14:00:00,57.5,57.79,57.5,57.79,40354.0,54.1224,54.3954,54.1224,54.3954,40354.0
2022-09-26 14:05:00,57.78,57.91,57.76,57.83,36111.0,54.386,54.5083,54.3672,54.433,36111.0
2022-09-26 14:10:00,57.83,57.88,57.75,57.8,9536.0,54.433,54.4801,54.3577,54.4048,9536.0
2022-09-26 14:15:00,57.8,57.88,57.73,57.76,11761.0,54.4048,54.4801,54.3389,54.3672,11761.0
2022-09-26 14:20:00,57.69,57.76,57.6,57.61,8833.0,54.3013,54.3672,54.2166,54.226,8833.0
2022-09-26 14:25:00,57.63,57.63,57.52,57.57,11022.0,54.2448,54.2448,54.1413,54.1883,11022.0
2022-09-26 14:30:00,57.56,57.74,57.56,57.72,10441.0,54.1789,54.3483,54.1789,54.3295,10441.0
2022-09-26 14:35:00,57.72,57.8,57.65,57.7,9326.0,54.3295,54.4048,54.2636,54.3107,9326.0
2022-09-26 14:40:00,57.72,57.76,57.68,57.76,9025.0,54.3295,54.3672,54.2919,54.3672,9025.0
2022-09-26 14:45:00,57.82,58.26,57.81,58.21,10195.0,54.4236,54.8378,54.4142,54.7907,10195.0
2022-09-26 14:50:00,58.2,58.2,57.99,58.01,7190.0,54.7813,54.7813,54.5836,54.6025,7190.0
2022-09-26 14:55:00,57.98,57.98,57.73,57.73,14719.0,54.5742,54.5742,54.3389,54.3389,14719.0
2022-09-26 15:00:00,57.73,57.89,57.73,57.79,8887.0,54.3389,54.4895,54.3389,54.3954,8887.0
2022-09-26 15:05:00,57.8,57.89,57.74,57.89,16860.0,54.4048,54.4895,54.3483,54.4895,16860.0
2022-09-26 15:10:00,57.91,57.91,57.73,57.76,10487.0,54.5083,54.5083,54.3389,54.3672,10487.0
2022-09-26 15:15:00,57.75,57.82,57.57,57.75,19357.0,54.3577,54.4236,54.1883,54.3577,19357.0
2022-09-26 15:20:00,57.73,57.73,57.58,57.62,16025.0,54.3389,54.3389,54.1977,54.2354,16025.0
2022-09-26 15:25:00,57.63,57.71,57.58,57.69,17599.0,54.2448,54.3201,54.1977,54.3013,17599.0
2022-09-26 15:30:00,57.7,57.7,57.44,57.52,27325.0,54.3107,54.3107,54.066,54.1413,27325.0
2022-09-26 15:35:00,57.51,57.64,57.49,57.54,27502.0,54.1318,54.2542,54.113,54.1601,27502.0
2022-09-26 15:40:00,57.54,57.66,57.48,57.66,48442.0,54.1601,54.273,54.1036,54.273,48442.0
2022-09-26 15:45:00,57.66,57.79,57.62,57.63,49941.0,54.273,54.3954,54.2354,54.2448,49941.0
2022-09-26 15:50:00,57.63,57.88,57.48,57.72,80127.0,54.2448,54.4801,54.1036,54.3295,80127.0
2022-09-26 15:55:00,57.72,57.72,57.23,57.3,165425.0,54.3295,54.3295,53.8683,53.9342,165425.0
2022-09-27 09:30:00,58.76,58.93,58.11,58.42,30796.0,55.3084,55.4684,54.6966,54.9884,30796.0
2022-09-27 09:35:00,58.5,58.72,58.31,58.57,33218.0,55.0637,55.2708,54.8848,55.1296,33218.0
2022-09-27 09:40:00,58.58,58.71,58.44,58.6,32062.0,55.139,55.2614,55.0072,55.1578,32062.0
2022-09-27 09:45:00,58.6,58.6,58.26,58.4,74332.0,55.1578,55.1578,54.8378,54.9696,74332.0
2022-09-27 09:50:00,58.43,58.72,58.23,58.67,53808.0,54.9978,55.2708,54.8095,55.2237,53808.0
2022-09-27 09:55:00,58.68,58.77,58.34,58.56,24745.0,55.2331,55.3178,54.9131,55.1202,24745.0
2022-09-27 10:00:00,58.62,58.7,58.43,58.6,24574.0,55.1766,55.2519,54.9978,55.1578,24574.0
2022-09-27 10:05:00,58.6,58.77,58.47,58.53,35883.0,55.1578,55.3178,55.0354,55.0919,35883.0
2022-09-27 10:10:00,58.55,58.83,58.38,58.71,54325.0,55.1108,55.3743,54.9507,55.2614,54325.0
2022-09-27 10:15:00,58.75,59.01,58.6,58.97,36852.0,55.299,55.5437,55.1578,55.5061,36852.0
2022-09-27 10:20:00,59.0,59.19,58.91,59.05,49035.0,55.5343,55.7132,55.4496,55.5814,49035.0
2022-09-27 10:25:00,59.06,59.22,58.94,58.96,12136.0,55.5908,55.7414,55.4778,55.4967,12136.0
2022-09-27 10:30:00,58.91,59.4,58.9,59.27,8345.0,55.4496,55.9108,55.4402,55.7885,8345.0
2022-09-27 10:35:00,59.26,59.43,59.14,59.2,15569.0,55.779,55.9391,55.6661,55.7226,15569.0
2022-09-27 10:40:00,59.2,59.49,59.15,59.48,11999.0,55.7226,55.9955,55.6755,55.9861,11999.0
2022-09-27 10:45:00,59.49,59.5,59.31,59.45,8878.0,55.9955,56.0049,55.8261,55.9579,8878.0
2022-09-27 10:50:00,59.46,59.57,59.33,59.44,15212.0,55.9673,56.0708,55.8449,55.9485,15212.0
2022-09-27 10:55:00,59.41,59.64,59.4,59.6,21198.0,55.9202,56.1367,55.9108,56.0991,21198.0
2022-09-27 11:00:00,59.6,59.65,59.35,59.39,25942.0,56.0991,56.1461,55.8638,55.9014,25942.0
2022-09-27 11:05:00,59.41,59.67,59.41,59.67,12999.0,55.9202,56.165,55.9202,56.165,12999.0
2022-09-27 11:10:00,59.68,59.79,59.63,59.68,34124.0,56.1744,56.2779,56.1273,56.1744,34124.0
2022-09-27 11:15:00,59.67,59.68,59.48,59.56,27545.0,56.165,56.1744,55.9861,56.0614,27545.0
2022-09-27 11:20:00,59.57,59.61,59.13,59.13,16826.0,56.0708,56.1085,55.6567,55.6567,16826.0
2022-09-27 11:25:00,59.12,59.12,58.79,58.84,9195.0,55.6473,55.6473,55.3367,55.3837,9195.0
2022-09-27 11:30:00,58.83,59.0,58.83,58.94,5141.0,55.3743,55.5343,55.3743,55.4778,5141.0
2022-09-27 11:35:00,58.9,58.9,58.73,58.78,4905.0,55.4402,55.4402,55.2802,55.3272,4905.0
2022-09-27 11:40:00,58.75,58.81,58.65,58.77,5959.0,55.299,55.3555,55.2049,55.3178,5959.0
2022-09-27 11:45:00,58.78,58.83,58.66,58.66,7033.0,55.3272,55.3743,55.2143,55.2143,7033.0
2022-09-27 11:50:00,58.64,58.69,58.31,58.31,6653.0,55.1955,55.2425,54.8848,54.8848,6653.0
2022-09-27 11:55:00,58.33,58.47,58.29,58.3,6257.0,54.9037,55.0354,54.866,54.8754,6257.0
2022-09-27 12:00:00,58.3,58.31,58.08,58.26,8546.0,54.8754,54.8848,54.6684,54.8378,8546.0
2022-09-27 12:05:00,58.22,58.22,58.03,58.08,8244.0,54.8001,54.8001,54.6213,54.6684,8244.0
2022-09-27 12:10:00,58.07,58.09,57.88,58.0,15652.0,54.6589,54.6778,54.4801,54.5931,15652.0
2022-09-27 12:15:00,58.02,58.02,57.69,57.7,10940.0,54.6119,54.6119,54.3013,54.3107,10940.0
2022-09-27 12:20:00,57.71,57.91,57.71,57.84,5545.0,54.3201,54.5083,54.3201,54.4425,5545.0
2022-09-27 12:25:00,57.84,57.98,57.74,57.93,12149.0,54.4425,54.5742,54.3483,54.5272,12149.0
2022-09-27 12:30:00,57.92,57.96,57.88,57.9,13283.0,54.5178,54.5554,54.4801,54.4989,13283.0
2022-09-27 12:35:00,57.89,57.9,57.65,57.66,9195.0,54.4895,54.4989,54.2636,54.273,9195.0
2022-09-27 12:40:00,57.66,57.82,57.63,57.71,12139.0,54.273,54.4236,54.2448,54.3201,12139.0
2022-09-27 12:45:00,57.71,57.87,57.67,57.84,7214.0,54.3201,54.4707,54.2824,54.4425,7214.0
2022-09-27 12:50:00,57.85,57.98,57.65,57.98,20308.0,54.4519,54.5742,54.2636,54.5742,20308.0
2022-09-27 12:55:00,57.98,57.98,57.79,57.85,8419.0,54.5742,54.5742,54.3954,54.4519,8419.0
2022-09-27 13:00:00,57.84,57.87,57.7,57.74,15103.0,54.4425,54.4707,54.3107,54.3483,15103.0
2022-09-27 13:05:00,57.77,58.05,57.77,57.96,6278.0,54.3766,54.6401,54.3766,54.5554,6278.0
2022-09-27 13:10:00,57.96,58.0,57.86,57.99,9947.0,54.5554,54.5931,54.4613,54.5836,9947.0
2022-09-27 13:15:00,58.03,58.07,57.95,58.07,6190.0,54.6213,54.6589,54.546,54.6589,6190.0
2022-09-27 13:20:00,58.05,58.11,57.98,58.01,7921.0,54.6401,54.6966,54.5742,54.6025,7921.0
2022-09-27 13:25:00,58.01,58.02,57.87,57.93,6293.0,54.6025,54.6119,54.4707,54.5272,6293.0
2022-09-27 13:30:00,57.88,58.02,57.86,57.98,6848.0,54.4801,54.6119,54.4613,54.5742,6848.0
2022-09-27 13:35:00,58.01,58.01,57.81,57.83,9736.0,54.6025,54.6025,54.4142,54.433,9736.0
2022-09-27 13:40:00,57.82,57.88,57.74,57.84,10866.0,54.4236,54.4801,54.3483,54.4425,10866.0
2022-09-27 13:45:00,57.89,57.99,57.86,57.99,6046.0,54.4895,54.5836,54.4613,54.5836,6046.0
2022-09-27 13:50:00,57.99,58.1,57.98,58.06,5814.0,54.5836,54.6872,54.5742,54.6495,5814.0
2022-09-27 13:55:00,58.06,58.13,58.0,58.11,10430.0,54.6495,54.7154,54.5931,54.6966,10430.0
2022-09-27 14:00:00,58.08,58.42,58.08,58.37,19940.0,54.6684,54.9884,54.6684,54.9413,19940.0
2022-09-27 14:05:00,58.34,58.37,58.16,58.24,8272.0,54.9131,54.9413,54.7437,54.819,8272.0
2022-09-27 14:10:00,58.28,58.28,58.11,58.11,5503.0,54.8566,54.8566,54.6966,54.6966,5503.0
2022-09-27 14:15:00,58.08,58.21,58.04,58.15,7842.0,54.6684,54.7907,54.6307,54.7342,7842.0
2022-09-27 14:20:00,58.14,58.23,58.13,58.23,5356.0,54.7248,54.8095,54.7154,54.8095,5356.0
2022-09-27 14:25:00,58.22,58.24,58.08,58.14,10191.0,54.8001,54.819,54.6684,54.7248,10191.0
2022-09-27 14:30:00,58.1,58.11,57.96,58.09,7057.0,54.6872,54.6966,54.5554,54.6778,7057.0
2022-09-27 14:35:00,58.13,58.36,58.1,58.36,9173.0,54.7154,54.9319,54.6872,54.9319,9173.0
2022-09-27 14:40:00,58.38,58.44,58.27,58.33,8505.0,54.9507,55.0072,54.8472,54.9037,8505.0
2022-09-27 14:45:00,58.34,58.59,58.3,58.55,7098.0,54.9131,55.1484,54.8754,55.1108,7098.0
2022-09-27 14:50:00,58.56,58.57,58.48,58.48,6956.0,55.1202,55.1296,55.0449,55.0449,6956.0
2022-09-27 14:55:00,58.47,58.55,58.42,58.52,6650.0,55.0354,55.1108,54.9884,55.0825,6650.0
2022-09-27 15:00:00,58.5,58.54,58.34,58.5,10158.0,55.0637,55.1013,54.9131,55.0637,10158.0
2022-09-27 15:05:00,58.49,58.54,58.46,58.54,5799.0,55.0543,55.1013,55.026,55.1013,5799.0
2022-09-27 15:10:00,58.56,58.57,58.38,58.38,6029.0,55.1202,55.1296,54.9507,54.9507,6029.0
2022-09-27 15:15:00,58.37,58.44,58.24,58.41,9909.0,54.9413,55.0072,54.819,54.979,9909.0
2022-09-27 15:20:00,58.42,58.42,58.31,58.36,10770.0,54.9884,54.9884,54.8848,54.9319,10770.0
2022-09-27 15:25:00,58.37,58.42,58.28,58.39,13286.0,54.9413,54.9884,54.8566,54.9601,13286.0
2022-09-27 15:30:00,58.4,58.4,58.24,58.26,18693.0,54.9696,54.9696,54.819,54.8378,18693.0
2022-09-27 15:35:00,58.26,58.29,58.12,58.17,28374.0,54.8378,54.866,54.706,54.7531,28374.0
2022-09-27 15:40:00,58.16,58.31,58.16,58.29,36141.0,54.7437,54.8848,54.7437,54.866,36141.0
2022-09-27 15:45:00,58.29,58.29,58.1,58.2,53336.0,54.866,54.866,54.6872,54.7813,53336.0
2022-09-27 15:50:00,58.18,58.34,58.08,58.27,77350.0,54.7625,54.9131,54.6684,54.8472,77350.0
2022-09-27 15:55:00,58.26,58.31,58.07,58.21,176822.0,54.8378,54.8848,54.6589,54.7907,176822.0
2022-09-28 09:30:00,58.61,58.86,58.45,58.69,35469.0,55.1672,55.4025,55.0166,55.2425,35469.0
2022-09-28 09:35:00,58.72,59.31,58.71,59.25,20557.0,55.2708,55.8261,55.2614,55.7696,20557.0
2022-09-28 09:40:00,59.25,60.11,59.13,60.11,33310.0,55.7696,56.5791,55.6567,56.5791,33310.0
2022-09-28 09:45:00,60.09,60.16,59.97,60.0,39899.0,56.5603,56.6262,56.4473,56.4756,39899.0
2022-09-28 09:50:00,60.0,60.0,59.65,59.67,14920.0,56.4756,56.4756,56.1461,56.165,14920.0
2022-09-28 09:55:00,59.67,59.83,59.59,59.83,7745.0,56.165,56.3156,56.0897,56.3156,7745.0
2022-09-28 10:00:00,59.87,60.19,59.77,59.8,14533.0,56.3532,56.6544,56.2591,56.2873,14533.0
2022-09-28 10:05:00,59.75,59.97,59.65,59.66,11565.0,56.2403,56.4473,56.1461,56.1555,11565.0
2022-09-28 10:10:00,59.67,59.71,59.45,59.61,10593.0,56.165,56.2026,55.9579,56.1085,10593.0
2022-09-28 10:15:00,59.65,59.65,59.44,59.52,9280.0,56.1461,56.1461,55.9485,56.0238,9280.0
2022-09-28 10:20:00,59.53,59.9,59.52,59.81,8199.0,56.0332,56.3815,56.0238,56.2967,8199.0
2022-09-28 10:25:00,59.8,59.9,59.77,59.89,12135.0,56.2873,56.3815,56.2591,56.372,12135.0
2022-09-28 10:30:00,59.93,60.17,59.88,60.11,19009.0,56.4097,56.6356,56.3626,56.5791,19009.0
2022-09-28 10:35:00,60.13,60.26,59.95,59.96,10753.0,56.5979,56.7203,56.4285,56.4379,10753.0
2022-09-28 10:40:00,59.94,60.06,59.91,60.02,5732.0,56.4191,56.5321,56.3909,56.4944,5732.0
2022-09-28 10:45:00,59.97,60.15,59.93,60.0,5480.0,56.4473,56.6168,56.4097,56.4756,5480.0
2022-09-28 10:50:00,59.96,60.04,59.87,60.03,6285.0,56.4379,56.5132,56.3532,56.5038,6285.0
2022-09-28 10:55:00,60.04,60.1,59.89,59.89,4333.0,56.5132,56.5697,56.372,56.372,4333.0
2022-09-28 11:00:00,59.88,60.27,59.85,60.15,15172.0,56.3626,56.7297,56.3344,56.6168,15172.0
2022-09-28 11:05:00,60.1,60.44,60.08,60.34,21441.0,56.5697,56.8897,56.5509,56.7956,21441.0
2022-09-28 11:10:00,60.34,60.36,60.2,60.2,8970.0,56.7956,56.8144,56.6638,56.6638,8970.0
2022-09-28 11:15:00,60.12,60.2,60.07,60.16,8581.0,56.5885,56.6638,56.5415,56.6262,8581.0
2022-09-28 11:20:00,60.18,60.34,60.15,60.26,11304.0,56.645,56.7956,56.6168,56.7203,11304.0
2022-09-28 11:25:00,60.29,60.44,60.28,60.35,21242.0,56.7485,56.8897,56.7391,56.805,21242.0
2022-09-28 11:30:00,60.38,60.38,60.09,60.17,15127.0,56.8333,56.8333,56.5603,56.6356,15127.0
2022-09-28 11:35:00,60.22,60.28,59.98,60.05,22464.0,56.6827,56.7391,56.4568,56.5226,22464.0
2022-09-28 11:40:00,60.07,60.11,60.02,60.11,9023.0,56.5415,56.5791,56.4944,56.5791,9023.0
2022-09-28 11:45:00,60.11,60.3,60.11,60.26,11805.0,56.5791,56.758,56.5791,56.7203,11805.0
2022-09-28 11:50:00,60.28,60.44,60.23,60.4,13013.0,56.7391,56.8897,56.6921,56.8521,13013.0
2022-09-28 11:55:00,60.46,60.47,60.3,60.38,6545.0,56.9086,56.918,56.758,56.8333,6545.0
2022-09-28 12:00:00,60.35,60.45,60.32,60.43,5323.0,56.805,56.8991,56.7768,56.8803,5323.0
2022-09-28 12:05:00,60.41,60.43,60.34,60.4,5379.0,56.8615,56.8803,56.7956,56.8521,5379.0
2022-09-28 12:10:00,60.4,60.57,60.4,60.52,10042.0,56.8521,57.0121,56.8521,56.965,10042.0
2022-09-28 12:15:00,60.53,60.73,60.5,60.73,22665.0,56.9744,57.1627,56.9462,57.1627,22665.0
2022-09-28 12:20:00,60.73,60.8,60.6,60.67,22737.0,57.1627,57.2286,57.0403,57.1062,22737.0
2022-09-28 12:25:00,60.65,60.65,60.42,60.42,4470.0,57.0874,57.0874,56.8709,56.8709,4470.0
2022-09-28 12:30:00,60.46,60.48,60.35,60.41,9096.0,56.9086,56.9274,56.805,56.8615,9096.0
2022-09-28 12:35:00,60.38,60.4,60.25,60.31,12366.0,56.8333,56.8521,56.7109,56.7674,12366.0
2022-09-28 12:40:00,60.28,60.48,60.28,60.46,6398.0,56.7391,56.9274,56.7391,56.9086,6398.0
2022-09-28 12:45:00,60.46,60.5,60.37,60.47,13065.0,56.9086,56.9462,56.8238,56.918,13065.0
2022-09-28 12:50:00,60.49,60.49,60.25,60.28,4409.0,56.9368,56.9368,56.7109,56.7391,4409.0
2022-09-28 12:55:00,60.29,60.29,60.18,60.29,3621.0,56.7485,56.7485,56.645,56.7485,3621.0
2022-09-28 13:00:00,60.31,60.45,60.24,60.4,6459.0,56.7674,56.8991,56.7015,56.8521,6459.0
2022-09-28 13:05:00,60.4,60.55,60.4,60.52,21142.0,56.8521,56.9933,56.8521,56.965,21142.0
2022-09-28 13:10:00,60.52,60.54,60.39,60.49,37162.0,56.965,56.9839,56.8427,56.9368,37162.0
2022-09-28 13:15:00,60.51,60.6,60.38,60.46,7586.0,56.9556,57.0403,56.8333,56.9086,7586.0
2022-09-28 13:20:00,60.41,60.44,60.34,60.35,5237.0,56.8615,56.8897,56.7956,56.805,5237.0
2022-09-28 13:25:00,60.34,60.42,60.31,60.42,9322.0,56.7956,56.8709,56.7674,56.8709,9322.0
2022-09-28 13:30:00,60.4,60.48,60.39,60.44,7331.0,56.8521,56.9274,56.8427,56.8897,7331.0
2022-09-28 13:35:00,60.45,60.46,60.28,60.29,10394.0,56.8991,56.9086,56.7391,56.7485,10394.0
2022-09-28 13:40:00,60.3,60.38,60.28,60.33,18705.0,56.758,56.8333,56.7391,56.7862,18705.0
2022-09-28 13:45:00,60.33,60.35,60.15,60.2,5127.0,56.7862,56.805,56.6168,56.6638,5127.0
2022-09-28 13:50:00,60.18,60.28,60.12,60.21,21158.0,56.645,56.7391,56.5885,56.6732,21158.0
2022-09-28 13:55:00,60.23,60.42,60.23,60.41,6363.0,56.6921,56.8709,56.6921,56.8615,6363.0
2022-09-28 14:00:00,60.42,60.5,60.37,60.41,12653.0,56.8709,56.9462,56.8238,56.8615,12653.0
2022-09-28 14:05:00,60.4,60.51,60.39,60.51,10533.0,56.8521,56.9556,56.8427,56.9556,10533.0
2022-09-28 14:10:00,60.48,60.5,60.33,60.35,15847.0,56.9274,56.9462,56.7862,56.805,15847.0
2022-09-28 14:15:00,60.33,60.4,60.33,60.39,13437.0,56.7862,56.8521,56.7862,56.8427,13437.0
2022-09-28 14:20:00,60.39,60.41,60.37,60.39,23629.0,56.8427,56.8615,56.8238,56.8427,23629.0
2022-09-28 14:25:00,60.39,60.41,60.34,60.37,18513.0,56.8427,56.8615,56.7956,56.8238,18513.0
2022-09-28 14:30:00,60.39,60.58,60.37,60.58,13023.0,56.8427,57.0215,56.8238,57.0215,13023.0
2022-09-28 14:35:00,60.59,60.65,60.52,60.58,46930.0,57.0309,57.0874,56.965,57.0215,46930.0
2022-09-28 14:40:00,60.55,60.6,60.48,60.58,46968.0,56.9933,57.0403,56.9274,57.0215,46968.0
2022-09-28 14:45:00,60.59,60.6,60.45,60.5,9271.0,57.0309,57.0403,56.8991,56.9462,9271.0
2022-09-28 14:50:00,60.52,60.58,60.51,60.56,4889.0,56.965,57.0215,56.9556,57.0027,4889.0
2022-09-28 14:55:00,60.55,60.56,60.47,60.52,6717.0,56.9933,57.0027,56.918,56.965,6717.0
2022-09-28 15:00:00,60.51,60.65,60.48,60.65,33849.0,56.9556,57.0874,56.9274,57.0874,33849.0
2022-09-28 15:05:00,60.63,60.77,60.63,60.71,13771.0,57.0686,57.2003,57.0686,57.1439,13771.0
2022-09-28 15:10:00,60.72,60.77,60.7,60.72,11313.0,57.1533,57.2003,57.1345,57.1533,11313.0
2022-09-28 15:15:00,60.7,60.77,60.67,60.68,14335.0,57.1345,57.2003,57.1062,57.1156,14335.0
2022-09-28 15:20:00,60.69,60.74,60.68,60.73,18287.0,57.125,57.1721,57.1156,57.1627,18287.0
2022-09-28 15:25:00,60.73,60.92,60.72,60.91,43311.0,57.1627,57.3415,57.1533,57.3321,43311.0
2022-09-28 15:30:00,60.92,61.06,60.92,61.01,23050.0,57.3415,57.4733,57.3415,57.4262,23050.0
2022-09-28 15:35:00,61.01,61.09,60.88,60.88,25918.0,57.4262,57.5015,57.3039,57.3039,25918.0
2022-09-28 15:40:00,60.87,60.92,60.75,60.82,56357.0,57.2945,57.3415,57.1815,57.2474,56357.0
2022-09-28 15:45:00,60.82,60.93,60.78,60.85,100294.0,57.2474,57.3509,57.2098,57.2756,100294.0
2022-09-28 15:50:00,60.85,61.19,60.79,61.12,91746.0,57.2756,57.5957,57.2192,57.5298,91746.0
2022-09-28 15:55:00,61.11,61.29,61.08,61.1,169675.0,57.5204,57.6898,57.4921,57.511,169675.0
2022-09-29 09:30:00,60.38,60.47,59.54,59.54,17452.0,56.8333,56.918,56.0426,56.0426,17452.0
2022-09-29 09:35:00,59.49,59.49,59.05,59.36,17759.0,55.9955,55.9955,55.5814,55.8732,17759.0
2022-09-29 09:40:00,59.39,59.4,58.98,58.99,25829.0,55.9014,55.9108,55.5155,55.5249,25829.0
2022-09-29 09:45:00,59.02,59.28,58.98,59.07,13052.0,55.5531,55.7979,55.5155,55.6002,13052.0
2022-09-29 09:50:00,59.11,59.56,59.11,59.47,7072.0,55.6379,56.0614,55.6379,55.9767,7072.0
2022-09-29 09:55:00,59.5,59.7,59.48,59.6,9877.0,56.0049,56.1932,55.9861,56.0991,9877.0
2022-09-29 10:00:00,59.56,59.56,58.99,59.24,11645.0,56.0614,56.0614,55.5249,55.7602,11645.0
2022-09-29 10:05:00,59.29,59.43,59.02,59.03,11498.0,55.8073,55.9391,55.5531,55.5626,11498.0
2022-09-29 10:10:00,59.02,59.11,58.79,58.8,10742.0,55.5531,55.6379,55.3367,55.3461,10742.0
2022-09-29 10:15:00,58.79,58.92,58.65,58.74,8242.0,55.3367,55.459,55.2049,55.2896,8242.0
2022-09-29 10:20:00,58.71,58.96,58.69,58.77,8017.0,55.2614,55.4967,55.2425,55.3178,8017.0
2022-09-29 10:25:00,58.83,59.02,58.83,58.96,7061.0,55.3743,55.5531,55.3743,55.4967,7061.0
2022-09-29 10:30:00,58.92,58.98,58.73,58.83,7070.0,55.459,55.5155,55.2802,55.3743,7070.0
2022-09-29 10:35:00,58.76,58.97,58.6,58.95,22611.0,55.3084,55.5061,55.1578,55.4873,22611.0
2022-09-29 10:40:00,58.95,59.3,58.94,59.3,8659.0,55.4873,55.8167,55.4778,55.8167,8659.0
2022-09-29 10:45:00,59.2,59.25,59.15,59.17,2600.0,55.7226,55.7696,55.6755,55.6943,2600.0
2022-09-29 10:50:00,59.2,59.52,59.19,59.45,23300.0,55.7226,56.0238,55.7132,55.9579,23300.0
2022-09-29 10:55:00,59.48,59.53,59.45,59.48,5392.0,55.9861,56.0332,55.9579,55.9861,5392.0
2022-09-29 11:00:00,59.46,59.65,59.39,59.47,32413.0,55.9673,56.1461,55.9014,55.9767,32413.0
2022-09-29 11:05:00,59.35,59.79,59.35,59.73,3991.0,55.8638,56.2779,55.8638,56.2214,3991.0
2022-09-29 11:10:00,59.81,59.92,59.72,59.81,7987.0,56.2967,56.4003,56.212,56.2967,7987.0
2022-09-29 11:15:00,59.8,59.97,59.63,59.69,14802.0,56.2873,56.4473,56.1273,56.1838,14802.0
2022-09-29 11:20:00,59.63,59.63,59.44,59.56,5832.0,56.1273,56.1273,55.9485,56.0614,5832.0
2022-09-29 11:25:00,59.6,59.64,59.53,59.55,4609.0,56.0991,56.1367,56.0332,56.052,4609.0
2022-09-29 11:30:00,59.56,59.64,59.43,59.62,7240.0,56.0614,56.1367,55.9391,56.1179,7240.0
2022-09-29 11:35:00,59.59,59.74,59.59,59.68,6949.0,56.0897,56.2308,56.0897,56.1744,6949.0
2022-09-29 11:40:00,59.69,59.79,59.62,59.79,4005.0,56.1838,56.2779,56.1179,56.2779,4005.0
2022-09-29 11:45:00,59.84,59.94,59.83,59.94,6585.0,56.325,56.4191,56.3156,56.4191,6585.0
2022-09-29 11:50:00,59.95,60.21,59.94,60.21,9258.0,56.4285,56.6732,56.4191,56.6732,9258.0
2022-09-29 11:55:00,60.24,60.31,60.13,60.17,8182.0,56.7015,56.7674,56.5979,56.6356,8182.0
2022-09-29 12:00:00,60.16,60.18,60.07,60.14,3172.0,56.6262,56.645,56.5415,56.6074,3172.0
2022-09-29 12:05:00,60.12,60.3,60.11,60.26,4162.0,56.5885,56.758,56.5791,56.7203,4162.0
2022-09-29 12:10:00,60.28,60.43,60.28,60.33,3540.0,56.7391,56.8803,56.7391,56.7862,3540.0
2022-09-29 12:15:00,60.35,60.38,60.16,60.24,6331.0,56.805,56.8333,56.6262,56.7015,6331.0
2022-09-29 12:20:00,60.23,60.46,60.14,60.46,8140.0,56.6921,56.9086,56.6074,56.9086,8140.0
2022-09-29 12:25:00,60.41,60.56,60.39,60.56,8156.0,56.8615,57.0027,56.8427,57.0027,8156.0
2022-09-29 12:30:00,60.55,60.88,60.55,60.88,8743.0,56.9933,57.3039,56.9933,57.3039,8743.0
2022-09-29 12:35:00,60.88,60.9,60.76,60.82,6037.0,57.3039,57.3227,57.1909,57.2474,6037.0
2022-09-29 12:40:00,60.8,60.8,60.63,60.73,4432.0,57.2286,57.2286,57.0686,57.1627,4432.0
2022-09-29 12:45:00,60.74,60.75,60.54,60.63,8174.0,57.1721,57.1815,56.9839,57.0686,8174.0
2022-09-29 12:50:00,60.59,60.72,60.54,60.63,5590.0,57.0309,57.1533,56.9839,57.0686,5590.0
2022-09-29 12:55:00,60.61,60.61,60.47,60.54,3896.0,57.0497,57.0497,56.918,56.9839,3896.0
2022-09-29 13:00:00,60.51,60.62,60.49,60.61,4342.0,56.9556,57.0592,56.9368,57.0497,4342.0
2022-09-29 13:05:00,60.6,60.65,60.51,60.51,9531.0,57.0403,57.0874,56.9556,56.9556,9531.0
2022-09-29 13:10:00,60.47,60.54,60.43,60.52,7457.0,56.918,56.9839,56.8803,56.965,7457.0
2022-09-29 13:15:00,60.5,60.57,60.49,60.51,4619.0,56.9462,57.0121,56.9368,56.9556,4619.0
2022-09-29 13:20:00,60.48,60.48,60.42,60.42,3381.0,56.9274,56.9274,56.8709,56.8709,3381.0
2022-09-29 13:25:00,60.43,60.58,60.41,60.46,4401.0,56.8803,57.0215,56.8615,56.9086,4401.0
2022-09-29 13:30:00,60.44,60.52,60.38,60.5,4289.0,56.8897,56.965,56.8333,56.9462,4289.0
2022-09-29 13:35:00,60.46,60.55,60.46,60.52,5438.0,56.9086,56.9933,56.9086,56.965,5438.0
2022-09-29 13:40:00,60.5,60.5,60.24,60.26,19797.0,56.9462,56.9462,56.7015,56.7203,19797.0
2022-09-29 13:45:00,60.25,60.33,60.22,60.28,9860.0,56.7109,56.7862,56.6827,56.7391,9860.0
2022-09-29 13:50:00,60.29,60.34,60.22,60.33,9341.0,56.7485,56.7956,56.6827,56.7862,9341.0
2022-09-29 13:55:00,60.31,60.31,60.15,60.17,33777.0,56.7674,56.7674,56.6168,56.6356,33777.0
2022-09-29 14:00:00,60.18,60.18,60.03,60.07,8089.0,56.645,56.645,56.5038,56.5415,8089.0
2022-09-29 14:05:00,60.1,60.2,60.1,60.12,5398.0,56.5697,56.6638,56.5697,56.5885,5398.0
2022-09-29 14:10:00,60.09,60.17,60.04,60.13,12145.0,56.5603,56.6356,56.5132,56.5979,12145.0
2022-09-29 14:15:00,60.11,60.11,59.96,59.97,6179.0,56.5791,56.5791,56.4379,56.4473,6179.0
2022-09-29 14:20:00,59.97,59.99,59.78,59.79,6206.0,56.4473,56.4662,56.2685,56.2779,6206.0
2022-09-29 14:25:00,59.8,60.0,59.8,60.0,5540.0,56.2873,56.4756,56.2873,56.4756,5540.0
2022-09-29 14:30:00,60.0,60.05,59.95,60.0,6155.0,56.4756,56.5226,56.4285,56.4756,6155.0
2022-09-29 14:35:00,59.98,60.24,59.98,60.17,6130.0,56.4568,56.7015,56.4568,56.6356,6130.0
2022-09-29 14:40:00,60.21,60.21,60.0,60.0,7791.0,56.6732,56.6732,56.4756,56.4756,7791.0
2022-09-29 14:45:00,60.03,60.12,60.03,60.1,5692.0,56.5038,56.5885,56.5038,56.5697,5692.0
2022-09-29 14:50:00,60.07,60.07,59.88,59.88,6301.0,56.5415,56.5415,56.3626,56.3626,6301.0
2022-09-29 14:55:00,59.93,59.96,59.84,59.84,8299.0,56.4097,56.4379,56.325,56.325,8299.0
2022-09-29 15:00:00,59.86,60.1,59.86,60.02,7590.0,56.3438,56.5697,56.3438,56.4944,7590.0
2022-09-29 15:05:00,60.02,60.11,59.95,59.97,26511.0,56.4944,56.5791,56.4285,56.4473,26511.0
2022-09-29 15:10:00,59.99,60.22,59.96,60.22,6761.0,56.4662,56.6827,56.4379,56.6827,6761.0
2022-09-29 15:15:00,60.25,60.38,60.24,60.33,8390.0,56.7109,56.8333,56.7015,56.7862,8390.0
2022-09-29 15:20:00,60.32,60.33,60.2,60.3,8975.0,56.7768,56.7862,56.6638,56.758,8975.0
2022-09-29 15:25:00,60.3,60.4,60.27,60.39,12556.0,56.758,56.8521,56.7297,56.8427,12556.0
2022-09-29 15:30:00,60.36,60.76,60.36,60.73,16047.0,56.8144,57.1909,56.8144,57.1627,16047.0
2022-09-29 15:35:00,60.71,60.86,60.61,60.74,19324.0,57.1439,57.2851,57.0497,57.1721,19324.0
2022-09-29 15:40:00,60.73,60.81,60.66,60.77,29169.0,57.1627,57.238,57.0968,57.2003,29169.0
2022-09-29 15:45:00,60.77,60.78,60.65,60.67,49458.0,57.2003,57.2098,57.0874,57.1062,49458.0
2022-09-29 15:50:00,60.68,60.82,60.64,60.69,79019.0,57.1156,57.2474,57.078,57.125,79019.0
2022-09-29 15:55:00,60.7,60.88,60.64,60.82,129912.0,57.1345,57.3039,57.078,57.2474,129912.0
2022-09-30 09:30:00,60.42,60.62,60.21,60.34,18243.0,56.8709,57.0592,56.6732,56.7956,18243.0
2022-09-30 09:35:00,60.39,60.4,59.89,59.89,4388.0,56.8427,56.8521,56.372,56.372,4388.0
2022-09-30 09:40:00,59.94,60.08,59.66,59.67,5071.0,56.4191,56.5509,56.1555,56.165,5071.0
2022-09-30 09:45:00,59.69,60.07,59.69,60.07,5745.0,56.1838,56.5415,56.1838,56.5415,5745.0
2022-09-30 09:50:00,60.08,60.29,60.06,60.29,1608.0,56.5509,56.7485,56.5321,56.7485,1608.0
2022-09-30 09:55:00,60.35,60.59,60.35,60.53,2311.0,56.805,57.0309,56.805,56.9744,2311.0
2022-09-30 10:00:00,60.57,60.64,60.39,60.52,6387.0,57.0121,57.078,56.8427,56.965,6387.0
2022-09-30 10:05:00,60.51,60.59,60.31,60.41,4922.0,56.9556,57.0309,56.7674,56.8615,4922.0
2022-09-30 10:10:00,60.37,60.41,60.21,60.32,7674.0,56.8238,56.8615,56.6732,56.7768,7674.0
2022-09-30 10:15:00,60.43,60.43,60.16,60.41,7689.0,56.8803,56.8803,56.6262,56.8615,7689.0
2022-09-30 10:20:00,60.39,60.39,60.22,60.34,5852.0,56.8427,56.8427,56.6827,56.7956,5852.0
2022-09-30 10:25:00,60.34,60.53,60.27,60.44,7699.0,56.7956,56.9744,56.7297,56.8897,7699.0
2022-09-30 10:30:00,60.45,60.78,60.4,60.78,4100.0,56.8991,57.2098,56.8521,57.2098,4100.0
2022-09-30 10:35:00,60.82,60.83,60.6,60.68,6766.0,57.2474,57.2568,57.0403,57.1156,6766.0
2022-09-30 10:40:00,60.61,60.69,60.54,60.69,6961.0,57.0497,57.125,56.9839,57.125,6961.0
2022-09-30 10:45:00,60.7,60.93,60.69,60.93,13634.0,57.1345,57.3509,57.125,57.3509,13634.0
2022-09-30 10:50:00,61.0,61.13,60.91,61.1,10071.0,57.4168,57.5392,57.3321,57.511,10071.0
2022-09-30 10:55:00,61.15,61.19,60.97,61.13,5936.0,57.558,57.5957,57.3886,57.5392,5936.0
2022-09-30 11:00:00,61.14,61.19,60.98,61.19,6466.0,57.5486,57.5957,57.398,57.5957,6466.0
2022-09-30 11:05:00,61.21,61.55,61.21,61.52,18510.0,57.6145,57.9345,57.6145,57.9063,18510.0
2022-09-30 11:10:00,61.51,61.58,61.43,61.58,12338.0,57.8969,57.9628,57.8216,57.9628,12338.0
2022-09-30 11:15:00,61.57,61.62,61.38,61.4,8244.0,57.9534,58.0004,57.7745,57.7933,8244.0
2022-09-30 11:20:00,61.44,61.48,61.36,61.46,5130.0,57.831,57.8686,57.7557,57.8498,5130.0
2022-09-30 11:25:00,61.44,61.55,61.36,61.48,10511.0,57.831,57.9345,57.7557,57.8686,10511.0
2022-09-30 11:30:00,61.46,61.5,61.35,61.49,12068.0,57.8498,57.8875,57.7463,57.8781,12068.0
2022-09-30 11:35:00,61.49,61.49,61.41,61.45,3825.0,57.8781,57.8781,57.8028,57.8404,3825.0
2022-09-30 11:40:00,61.47,61.49,61.39,61.43,4011.0,57.8592,57.8781,57.7839,57.8216,4011.0
2022-09-30 11:45:00,61.43,61.48,61.37,61.47,8204.0,57.8216,57.8686,57.7651,57.8592,8204.0
2022-09-30 11:50:00,61.46,61.49,61.3,61.37,16498.0,57.8498,57.8781,57.6992,57.7651,16498.0
2022-09-30 11:55:00,61.33,61.43,61.29,61.39,14183.0,57.7275,57.8216,57.6898,57.7839,14183.0
2022-09-30 12:00:00,61.37,61.42,61.28,61.4,9675.0,57.7651,57.8122,57.6804,57.7933,9675.0
2022-09-30 12:05:00,61.41,61.44,61.28,61.3,14644.0,57.8028,57.831,57.6804,57.6992,14644.0
2022-09-30 12:10:00,61.28,61.43,61.26,61.43,14306.0,57.6804,57.8216,57.6616,57.8216,14306.0
2022-09-30 12:15:00,61.44,61.51,61.3,61.32,20428.0,57.831,57.8969,57.6992,57.718,20428.0
2022-09-30 12:20:00,61.3,61.33,60.99,61.13,10681.0,57.6992,57.7275,57.4074,57.5392,10681.0
2022-09-30 12:25:00,61.09,61.09,60.91,60.92,3798.0,57.5015,57.5015,57.3321,57.3415,3798.0
2022-09-30 12:30:00,60.89,60.92,60.85,60.92,3390.0,57.3133,57.3415,57.2756,57.3415,3390.0
2022-09-30 12:35:00,60.89,61.13,60.89,61.13,8584.0,57.3133,57.5392,57.3133,57.5392,8584.0
2022-09-30 12:40:00,61.15,61.19,61.12,61.17,5273.0,57.558,57.5957,57.5298,57.5769,5273.0
2022-09-30 12:45:00,61.16,61.27,61.09,61.21,4627.0,57.5674,57.671,57.5015,57.6145,4627.0
2022-09-30 12:50:00,61.23,61.24,61.15,61.18,2254.0,57.6333,57.6427,57.558,57.5863,2254.0
2022-09-30 12:55:00,61.16,61.19,61.1,61.19,2971.0,57.5674,57.5957,57.511,57.5957,2971.0
2022-09-30 13:00:00,61.2,61.24,61.15,61.2,4187.0,57.6051,57.6427,57.558,57.6051,4187.0
2022-09-30 13:05:00,61.21,61.36,61.21,61.3,3086.0,57.6145,57.7557,57.6145,57.6992,3086.0
2022-09-30 13:10:00,61.3,61.38,61.29,61.33,4205.0,57.6992,57.7745,57.6898,57.7275,4205.0
2022-09-30 13:15:00,61.29,61.34,61.28,61.33,7450.0,57.6898,57.7369,57.6804,57.7275,7450.0
2022-09-30 13:20:00,61.31,61.37,61.3,61.3,5263.0,57.7086,57.7651,57.6992,57.6992,5263.0
2022-09-30 13:25:00,61.27,61.39,61.27,61.36,6798.0,57.671,57.7839,57.671,57.7557,6798.0
2022-09-30 13:30:00,61.34,61.37,61.15,61.17,6113.0,57.7369,57.7651,57.558,57.5769,6113.0
2022-09-30 13:35:00,61.16,61.16,60.98,61.06,4047.0,57.5674,57.5674,57.398,57.4733,4047.0
2022-09-30 13:40:00,61.07,61.1,60.95,60.95,4477.0,57.4827,57.511,57.3698,57.3698,4477.0
2022-09-30 13:45:00,60.93,61.01,60.91,60.93,4115.0,57.3509,57.4262,57.3321,57.3509,4115.0
2022-09-30 13:50:00,60.92,61.06,60.9,60.99,4142.0,57.3415,57.4733,57.3227,57.4074,4142.0
2022-09-30 13:55:00,61.0,61.08,61.0,61.04,5185.0,57.4168,57.4921,57.4168,57.4545,5185.0
2022-09-30 14:00:00,61.01,61.02,60.94,60.96,4230.0,57.4262,57.4357,57.3604,57.3792,4230.0
2022-09-30 14:05:00,60.99,61.01,60.91,60.94,6019.0,57.4074,57.4262,57.3321,57.3604,6019.0
2022-09-30 14:10:00,60.95,60.96,60.88,60.93,5109.0,57.3698,57.3792,57.3039,57.3509,5109.0
2022-09-30 14:15:00,60.93,61.0,60.92,60.94,5732.0,57.3509,57.4168,57.3415,57.3604,5732.0
2022-09-30 14:20:00,60.95,61.05,60.93,60.93,6171.0,57.3698,57.4639,57.3509,57.3509,6171.0
2022-09-30 14:25:00,60.93,60.95,60.79,60.81,6056.0,57.3509,57.3698,57.2192,57.238,6056.0
2022-09-30 14:30:00,60.82,60.94,60.81,60.94,9148.0,57.2474,57.3604,57.238,57.3604,9148.0
2022-09-30 14:35:00,60.94,60.94,60.73,60.78,15296.0,57.3604,57.3604,57.1627,57.2098,15296.0
2022-09-30 14:40:00,60.76,60.76,60.58,60.61,5513.0,57.1909,57.1909,57.0215,57.0497,5513.0
2022-09-30 14:45:00,60.6,60.62,60.43,60.58,7539.0,57.0403,57.0592,56.8803,57.0215,7539.0
2022-09-30 14:50:00,60.56,60.63,60.55,60.58,5882.0,57.0027,57.0686,56.9933,57.0215,5882.0
2022-09-30 14:55:00,60.56,60.59,60.47,60.55,8300.0,57.0027,57.0309,56.918,56.9933,8300.0
2022-09-30 15:00:00,60.54,60.84,60.52,60.76,20261.0,56.9839,57.2662,56.965,57.1909,20261.0
2022-09-30 15:05:00,60.76,60.86,60.68,60.71,4520.0,57.1909,57.2851,57.1156,57.1439,4520.0
2022-09-30 15:10:00,60.7,60.78,60.54,60.56,6951.0,57.1345,57.2098,56.9839,57.0027,6951.0
2022-09-30 15:15:00,60.57,60.7,60.52,60.59,7268.0,57.0121,57.1345,56.965,57.0309,7268.0
2022-09-30 15:20:00,60.54,60.65,60.5,60.63,10768.0,56.9839,57.0874,56.9462,57.0686,10768.0
2022-09-30 15:25:00,60.6,60.77,60.51,60.74,10909.0,57.0403,57.2003,56.9556,57.1721,10909.0
2022-09-30 15:30:00,60.77,60.87,60.55,60.57,16196.0,57.2003,57.2945,56.9933,57.0121,16196.0
2022-09-30 15:35:00,60.55,60.69,60.49,60.64,12384.0,56.9933,57.125,56.9368,57.078,12384.0
2022-09-30 15:40:00,60.64,60.74,60.64,60.67,14884.0,57.078,57.1721,57.078,57.1062,14884.0
2022-09-30 15:45:00,60.66,60.85,60.61,60.75,17513.0,57.0968,57.2756,57.0497,57.1815,17513.0
2022-09-30 15:50:00,60.74,60.79,60.58,60.61,41548.0,57.1721,57.2192,57.0215,57.0497,41548.0
2022-09-30 15:55:00,60.6,60.62,60.28,60.44,199691.0,57.0403,57.0592,56.7391,56.8897,199691.0
2022-10-03 09:30:00,62.85,63.4,62.27,63.4,20332.0,59.1582,59.6759,58.6122,59.6759,20332.0
2022-10-03 09:35:00,63.3,63.48,62.81,62.81,12042.0,59.5817,59.7512,59.1205,59.1205,12042.0
2022-10-03 09:40:00,62.75,63.1,62.48,63.1,42553.0,59.064,59.3935,58.8099,59.3935,42553.0
2022-10-03 09:45:00,63.04,63.73,62.95,63.6,7053.0,59.337,59.9865,59.2523,59.8641,7053.0
2022-10-03 09:50:00,63.61,63.61,63.28,63.48,7161.0,59.8735,59.8735,59.5629,59.7512,7161.0
2022-10-03 09:55:00,63.46,63.51,63.25,63.39,14140.0,59.7323,59.7794,59.5347,59.6664,14140.0
2022-10-03 10:00:00,63.39,64.09,63.27,63.78,80679.0,59.6664,60.3253,59.5535,60.0335,80679.0
2022-10-03 10:05:00,63.74,63.84,63.43,63.6,10970.0,59.9959,60.09,59.7041,59.8641,10970.0
2022-10-03 10:10:00,63.5,63.83,63.5,63.7,5202.0,59.77,60.0806,59.77,59.9582,5202.0
2022-10-03 10:15:00,63.72,63.72,63.3,63.41,8509.0,59.9771,59.9771,59.5817,59.6853,8509.0
2022-10-03 10:20:00,63.45,63.66,63.42,63.59,3880.0,59.7229,59.9206,59.6947,59.8547,3880.0
2022-10-03 10:25:00,63.6,63.66,63.51,63.55,7275.0,59.8641,59.9206,59.7794,59.817,7275.0
2022-10-03 10:30:00,63.61,63.71,63.25,63.25,7938.0,59.8735,59.9676,59.5347,59.5347,7938.0
2022-10-03 10:35:00,63.23,63.4,62.95,63.05,13208.0,59.5158,59.6759,59.2523,59.3464,13208.0
2022-10-03 10:40:00,63.03,63.09,62.75,62.85,21637.0,59.3276,59.3841,59.064,59.1582,21637.0
2022-10-03 10:45:00,62.85,63.12,62.81,63.09,27961.0,59.1582,59.4123,59.1205,59.3841,27961.0
2022-10-03 10:50:00,63.08,63.39,63.08,63.2,15156.0,59.3747,59.6664,59.3747,59.4876,15156.0
2022-10-03 10:55:00,63.26,63.43,63.12,63.22,30030.0,59.5441,59.7041,59.4123,59.5064,30030.0
2022-10-03 11:00:00,63.25,63.26,62.99,63.13,14883.0,59.5347,59.5441,59.2899,59.4217,14883.0
2022-10-03 11:05:00,63.12,63.25,63.05,63.25,12779.0,59.4123,59.5347,59.3464,59.5347,12779.0
2022-10-03 11:10:00,63.29,63.42,63.22,63.24,7405.0,59.5723,59.6947,59.5064,59.5253,7405.0
2022-10-03 11:15:00,63.21,63.36,63.21,63.27,6206.0,59.497,59.6382,59.497,59.5535,6206.0
2022-10-03 11:20:00,63.28,63.37,63.07,63.08,6718.0,59.5629,59.6476,59.3652,59.3747,6718.0
2022-10-03 11:25:00,63.12,63.13,62.87,62.87,7679.0,59.4123,59.4217,59.177,59.177,7679.0
2022-10-03 11:30:00,62.88,62.93,62.77,62.88,6508.0,59.1864,59.2335,59.0829,59.1864,6508.0
2022-10-03 11:35:00,62.91,63.01,62.85,62.9,5081.0,59.2146,59.3088,59.1582,59.2052,5081.0
2022-10-03 11:40:00,62.9,63.03,62.84,62.85,5039.0,59.2052,59.3276,59.1488,59.1582,5039.0
2022-10-03 11:45:00,62.88,62.9,62.65,62.65,25068.0,59.1864,59.2052,58.9699,58.9699,25068.0
2022-10-03 11:50:00,62.69,62.76,62.57,62.57,7677.0,59.0076,59.0735,58.8946,58.8946,7677.0
2022-10-03 11:55:00,62.57,62.63,62.5,62.6,5887.0,58.8946,58.9511,58.8287,58.9229,5887.0
2022-10-03 12:00:00,62.59,62.76,62.58,62.71,5153.0,58.9134,59.0735,58.904,59.0264,5153.0
2022-10-03 12:05:00,62.71,62.77,62.6,62.77,4966.0,59.0264,59.0829,58.9229,59.0829,4966.0
2022-10-03 12:10:00,62.77,62.77,62.62,62.62,5752.0,59.0829,59.0829,58.9417,58.9417,5752.0
2022-10-03 12:15:00,62.59,62.61,62.49,62.54,11150.0,58.9134,58.9323,58.8193,58.8664,11150.0
2022-10-03 12:20:00,62.55,62.62,62.39,62.62,8921.0,58.8758,58.9417,58.7252,58.9417,8921.0
2022-10-03 12:25:00,62.6,62.74,62.48,62.49,6617.0,58.9229,59.0546,58.8099,58.8193,6617.0
2022-10-03 12:30:00,62.48,62.56,62.39,62.55,4693.0,58.8099,58.8852,58.7252,58.8758,4693.0
2022-10-03 12:35:00,62.54,62.54,62.36,62.5,4580.0,58.8664,58.8664,58.6969,58.8287,4580.0
2022-10-03 12:40:00,62.5,62.54,62.45,62.53,7051.0,58.8287,58.8664,58.7817,58.857,7051.0
2022-10-03 12:45:00,62.49,62.49,62.4,62.41,4793.0,58.8193,58.8193,58.7346,58.744,4793.0
2022-10-03 12:50:00,62.4,62.5,62.37,62.41,5818.0,58.7346,58.8287,58.7064,58.744,5818.0
2022-10-03 12:55:00,62.43,62.57,62.4,62.56,7314.0,58.7628,58.8946,58.7346,58.8852,7314.0
2022-10-03 13:00:00,62.55,62.66,62.55,62.59,4550.0,58.8758,58.9793,58.8758,58.9134,4550.0
2022-10-03 13:05:00,62.62,62.73,62.59,62.71,2996.0,58.9417,59.0452,58.9134,59.0264,2996.0
2022-10-03 13:10:00,62.69,62.69,62.58,62.62,5791.0,59.0076,59.0076,58.904,58.9417,5791.0
2022-10-03 13:15:00,62.64,62.64,62.58,62.62,4662.0,58.9605,58.9605,58.904,58.9417,4662.0
2022-10-03 13:20:00,62.63,62.83,62.62,62.78,5398.0,58.9511,59.1393,58.9417,59.0923,5398.0
2022-10-03 13:25:00,62.77,62.83,62.6,62.63,4706.0,59.0829,59.1393,58.9229,58.9511,4706.0
2022-10-03 13:30:00,62.63,62.83,62.6,62.82,7188.0,58.9511,59.1393,58.9229,59.1299,7188.0
2022-10-03 13:35:00,62.85,62.85,62.63,62.66,5288.0,59.1582,59.1582,58.9511,58.9793,5288.0
2022-10-03 13:40:00,62.66,62.71,62.58,62.69,4026.0,58.9793,59.0264,58.904,59.0076,4026.0
2022-10-03 13:45:00,62.68,62.76,62.63,62.66,7023.0,58.9982,59.0735,58.9511,58.9793,7023.0
2022-10-03 13:50:00,62.63,62.78,62.62,62.75,5027.0,58.9511,59.0923,58.9417,59.064,5027.0
2022-10-03 13:55:00,62.74,62.77,62.63,62.64,7888.0,59.0546,59.0829,58.9511,58.9605,7888.0
2022-10-03 14:00:00,62.67,62.85,62.65,62.84,4235.0,58.9887,59.1582,58.9699,59.1488,4235.0
2022-10-03 14:05:00,62.84,62.88,62.8,62.88,4623.0,59.1488,59.1864,59.1111,59.1864,4623.0
2022-10-03 14:10:00,62.86,62.97,62.85,62.94,8945.0,59.1676,59.2711,59.1582,59.2429,8945.0
2022-10-03 14:15:00,62.95,63.0,62.91,62.92,4474.0,59.2523,59.2994,59.2146,59.2241,4474.0
2022-10-03 14:20:00,62.92,63.02,62.91,63.0,8910.0,59.2241,59.3182,59.2146,59.2994,8910.0
2022-10-03 14:25:00,62.97,63.22,62.96,63.22,13701.0,59.2711,59.5064,59.2617,59.5064,13701.0
2022-10-03 14:30:00,63.2,63.27,63.15,63.19,4080.0,59.4876,59.5535,59.4405,59.4782,4080.0
2022-10-03 14:35:00,63.2,63.3,63.18,63.3,5419.0,59.4876,59.5817,59.4688,59.5817,5419.0
2022-10-03 14:40:00,63.27,63.31,63.21,63.28,9689.0,59.5535,59.5911,59.497,59.5629,9689.0
2022-10-03 14:45:00,63.28,63.36,63.25,63.31,11262.0,59.5629,59.6382,59.5347,59.5911,11262.0
2022-10-03 14:50:00,63.35,63.44,63.35,63.41,7096.0,59.6288,59.7135,59.6288,59.6853,7096.0
2022-10-03 14:55:00,63.4,63.46,63.35,63.36,11796.0,59.6759,59.7323,59.6288,59.6382,11796.0
2022-10-03 15:00:00,63.36,63.39,63.26,63.27,4953.0,59.6382,59.6664,59.5441,59.5535,4953.0
2022-10-03 15:05:00,63.3,63.35,63.28,63.34,3431.0,59.5817,59.6288,59.5629,59.6194,3431.0
2022-10-03 15:10:00,63.34,63.44,63.34,63.41,6038.0,59.6194,59.7135,59.6194,59.6853,6038.0
2022-10-03 15:15:00,63.41,63.42,63.29,63.38,16936.0,59.6853,59.6947,59.5723,59.657,16936.0
2022-10-03 15:20:00,63.37,63.5,63.35,63.5,9605.0,59.6476,59.77,59.6288,59.77,9605.0
2022-10-03 15:25:00,63.52,63.53,63.45,63.45,8226.0,59.7888,59.7982,59.7229,59.7229,8226.0
2022-10-03 15:30:00,63.46,63.48,63.28,63.28,26841.0,59.7323,59.7512,59.5629,59.5629,26841.0
2022-10-03 15:35:00,63.29,63.34,63.15,63.23,16180.0,59.5723,59.6194,59.4405,59.5158,16180.0
2022-10-03 15:40:00,63.21,63.34,63.21,63.28,31534.0,59.497,59.6194,59.497,59.5629,31534.0
2022-10-03 15:45:00,63.26,63.27,63.13,63.13,52478.0,59.5441,59.5535,59.4217,59.4217,52478.0
2022-10-03 15:50:00,63.12,63.19,63.04,63.15,72123.0,59.4123,59.4782,59.337,59.4405,72123.0
2022-10-03 15:55:00,63.14,63.14,62.96,63.0,151023.0,59.4311,59.4311,59.2617,59.2994,151023.0
2022-10-04 09:30:00,64.71,64.89,64.36,64.82,63980.0,60.9089,61.0783,60.5795,61.0124,63980.0
2022-10-04 09:35:00,64.82,64.97,64.68,64.78,10084.0,61.0124,61.1536,60.8807,60.9748,10084.0
2022-10-04 09:40:00,64.75,64.98,64.53,64.92,10903.0,60.9466,61.163,60.7395,61.1066,10903.0
2022-10-04 09:45:00,64.93,65.03,64.78,64.91,22899.0,61.116,61.2101,60.9748,61.0972,22899.0
2022-10-04 09:50:00,64.91,64.99,64.74,64.99,15229.0,61.0972,61.1725,60.9371,61.1725,15229.0
2022-10-04 09:55:00,65.0,65.14,64.92,64.99,19862.0,61.1819,61.3137,61.1066,61.1725,19862.0
2022-10-04 10:00:00,64.95,65.14,64.94,65.04,9100.0,61.1348,61.3137,61.1254,61.2195,9100.0
2022-10-04 10:05:00,65.05,65.1,64.82,64.93,6608.0,61.2289,61.276,61.0124,61.116,6608.0
2022-10-04 10:10:00,65.0,65.01,64.84,64.93,9009.0,61.1819,61.1913,61.0313,61.116,9009.0
2022-10-04 10:15:00,64.98,65.01,64.81,64.83,5365.0,61.163,61.1913,61.003,61.0219,5365.0
2022-10-04 10:20:00,64.81,64.85,64.65,64.77,7264.0,61.003,61.0407,60.8524,60.9654,7264.0
2022-10-04 10:25:00,64.8,64.87,64.68,64.72,7138.0,60.9936,61.0595,60.8807,60.9183,7138.0
2022-10-04 10:30:00,64.78,64.88,64.66,64.88,9135.0,60.9748,61.0689,60.8618,61.0689,9135.0
2022-10-04 10:35:00,64.9,64.9,64.72,64.78,12980.0,61.0877,61.0877,60.9183,60.9748,12980.0
2022-10-04 10:40:00,64.78,64.85,64.63,64.67,19614.0,60.9748,61.0407,60.8336,60.8713,19614.0
2022-10-04 10:45:00,64.61,65.2,64.5,65.1,22455.0,60.8148,61.3701,60.7112,61.276,22455.0
2022-10-04 10:50:00,65.18,65.25,64.99,65.15,7346.0,61.3513,61.4172,61.1725,61.3231,7346.0
2022-10-04 10:55:00,65.17,65.5,65.17,65.48,26590.0,61.3419,61.6525,61.3419,61.6337,26590.0
2022-10-04 11:00:00,65.44,65.55,65.32,65.38,15713.0,61.596,61.6996,61.4831,61.5396,15713.0
2022-10-04 11:05:00,65.34,65.64,65.34,65.47,38389.0,61.5019,61.7843,61.5019,61.6243,38389.0
2022-10-04 11:10:00,65.44,65.5,65.32,65.5,27071.0,61.596,61.6525,61.4831,61.6525,27071.0
2022-10-04 11:15:00,65.5,65.57,65.44,65.52,32568.0,61.6525,61.7184,61.596,61.6713,32568.0
2022-10-04 11:20:00,65.5,65.59,65.42,65.44,7682.0,61.6525,61.7372,61.5772,61.596,7682.0
2022-10-04 11:25:00,65.47,65.47,65.31,65.31,8214.0,61.6243,61.6243,61.4737,61.4737,8214.0
2022-10-04 11:30:00,65.29,65.36,65.21,65.24,11345.0,61.4548,61.5207,61.3795,61.4078,11345.0
2022-10-04 11:35:00,65.23,65.28,65.07,65.12,4602.0,61.3984,61.4454,61.2478,61.2948,4602.0
2022-10-04 11:40:00,65.12,65.18,65.04,65.14,4444.0,61.2948,61.3513,61.2195,61.3137,4444.0
2022-10-04 11:45:00,65.17,65.19,65.09,65.15,4140.0,61.3419,61.3607,61.2666,61.3231,4140.0
2022-10-04 11:50:00,65.17,65.25,65.17,65.23,3776.0,61.3419,61.4172,61.3419,61.3984,3776.0
2022-10-04 11:55:00,65.26,65.27,65.15,65.2,5385.0,61.4266,61.436,61.3231,61.3701,5385.0
2022-10-04 12:00:00,65.22,65.32,65.19,65.29,6207.0,61.389,61.4831,61.3607,61.4548,6207.0
2022-10-04 12:05:00,65.28,65.37,65.23,65.37,4303.0,61.4454,61.5301,61.3984,61.5301,4303.0
2022-10-04 12:10:00,65.36,65.37,65.26,65.34,4890.0,61.5207,61.5301,61.4266,61.5019,4890.0
2022-10-04 12:15:00,65.37,65.41,65.27,65.28,5313.0,61.5301,61.5678,61.436,61.4454,5313.0
2022-10-04 12:20:00,65.24,65.24,65.01,65.08,7166.0,61.4078,61.4078,61.1913,61.2572,7166.0
2022-10-04 12:25:00,65.05,65.22,65.02,65.22,5153.0,61.2289,61.389,61.2007,61.389,5153.0
2022-10-04 12:30:00,65.2,65.34,65.2,65.32,5981.0,61.3701,61.5019,61.3701,61.4831,5981.0
2022-10-04 12:35:00,65.3,65.3,65.22,65.27,7049.0,61.4643,61.4643,61.389,61.436,7049.0
2022-10-04 12:40:00,65.23,65.31,65.21,65.27,7059.0,61.3984,61.4737,61.3795,61.436,7059.0
2022-10-04 12:45:00,65.28,65.32,65.06,65.11,11054.0,61.4454,61.4831,61.2384,61.2854,11054.0
2022-10-04 12:50:00,65.07,65.1,64.93,64.97,6096.0,61.2478,61.276,61.116,61.1536,6096.0
2022-10-04 12:55:00,64.98,65.09,64.97,65.09,6933.0,61.163,61.2666,61.1536,61.2666,6933.0
2022-10-04 13:00:00,65.15,65.21,65.11,65.2,14848.0,61.3231,61.3795,61.2854,61.3701,14848.0
2022-10-04 13:05:00,65.22,65.24,65.13,65.2,13902.0,61.389,61.4078,61.3042,61.3701,13902.0
2022-10-04 13:10:00,65.21,65.25,65.02,65.02,9850.0,61.3795,61.4172,61.2007,61.2007,9850.0
2022-10-04 13:15:00,65.01,65.04,64.87,64.88,6805.0,61.1913,61.2195,61.0595,61.0689,6805.0
2022-10-04 13:20:00,64.83,65.03,64.78,65.03,6027.0,61.0219,61.2101,60.9748,61.2101,6027.0
2022-10-04 13:25:00,65.06,65.21,65.05,65.2,12524.0,61.2384,61.3795,61.2289,61.3701,12524.0
2022-10-04 13:30:00,65.18,65.24,65.15,65.16,9789.0,61.3513,61.4078,61.3231,61.3325,9789.0
2022-10-04 13:35:00,65.06,65.17,65.01,65.12,10961.0,61.2384,61.3419,61.1913,61.2948,10961.0
2022-10-04 13:40:00,65.15,65.17,64.94,65.0,15540.0,61.3231,61.3419,61.1254,61.1819,15540.0
2022-10-04 13:45:00,65.02,65.11,64.99,65.11,9954.0,61.2007,61.2854,61.1725,61.2854,9954.0
2022-10-04 13:50:00,65.12,65.19,65.07,65.1,22183.0,61.2948,61.3607,61.2478,61.276,22183.0
2022-10-04 13:55:00,65.12,65.18,65.09,65.15,12929.0,61.2948,61.3513,61.2666,61.3231,12929.0
2022-10-04 14:00:00,65.16,65.26,65.13,65.19,14134.0,61.3325,61.4266,61.3042,61.3607,14134.0
2022-10-04 14:05:00,65.19,65.29,65.13,65.2,10644.0,61.3607,61.4548,61.3042,61.3701,10644.0
2022-10-04 14:10:00,65.19,65.22,65.08,65.13,7948.0,61.3607,61.389,61.2572,61.3042,7948.0
2022-10-04 14:15:00,65.13,65.17,65.1,65.11,5583.0,61.3042,61.3419,61.276,61.2854,5583.0
2022-10-04 14:20:00,65.1,65.24,65.1,65.23,6827.0,61.276,61.4078,61.276,61.3984,6827.0
2022-10-04 14:25:00,65.23,65.32,65.16,65.16,10003.0,61.3984,61.4831,61.3325,61.3325,10003.0
2022-10-04 14:30:00,65.17,65.32,65.17,65.26,6006.0,61.3419,61.4831,61.3419,61.4266,6006.0
2022-10-04 14:35:00,65.25,65.3,65.15,65.29,5966.0,61.4172,61.4643,61.3231,61.4548,5966.0
2022-10-04 14:40:00,65.29,65.33,65.26,65.28,8997.0,61.4548,61.4925,61.4266,61.4454,8997.0
2022-10-04 14:45:00,65.27,65.33,65.26,65.28,8045.0,61.436,61.4925,61.4266,61.4454,8045.0
2022-10-04 14:50:00,65.31,65.36,65.28,65.29,6089.0,61.4737,61.5207,61.4454,61.4548,6089.0
2022-10-04 14:55:00,65.3,65.36,65.26,65.26,7676.0,61.4643,61.5207,61.4266,61.4266,7676.0
2022-10-04 15:00:00,65.24,65.26,65.1,65.14,14860.0,61.4078,61.4266,61.276,61.3137,14860.0
2022-10-04 15:05:00,65.15,65.23,65.11,65.14,8470.0,61.3231,61.3984,61.2854,61.3137,8470.0
2022-10-04 15:10:00,65.13,65.13,64.98,65.01,12888.0,61.3042,61.3042,61.163,61.1913,12888.0
2022-10-04 15:15:00,65.0,65.13,64.97,65.06,16372.0,61.1819,61.3042,61.1536,61.2384,16372.0
2022-10-04 15:20:00,65.05,65.07,65.0,65.05,25941.0,61.2289,61.2478,61.1819,61.2289,25941.0
2022-10-04 15:25:00,65.05,65.15,65.01,65.02,23966.0,61.2289,61.3231,61.1913,61.2007,23966.0
2022-10-04 15:30:00,65.01,65.01,64.8,64.88,29366.0,61.1913,61.1913,60.9936,61.0689,29366.0
2022-10-04 15:35:00,64.93,65.2,64.89,65.19,16480.0,61.116,61.3701,61.0783,61.3607,16480.0
2022-10-04 15:40:00,65.19,65.35,65.18,65.19,28663.0,61.3607,61.5113,61.3513,61.3607,28663.0
2022-10-04 15:45:00,65.19,65.23,65.08,65.14,51053.0,61.3607,61.3984,61.2572,61.3137,51053.0
2022-10-04 15:50:00,65.14,65.24,65.04,65.18,73330.0,61.3137,61.4078,61.2195,61.3513,73330.0
2022-10-04 15:55:00,65.19,65.46,65.15,65.43,140484.0,61.3607,61.6149,61.3231,61.5866,140484.0
2022-10-05 09:30:00,64.62,65.31,64.61,65.0,29146.0,60.8242,61.4737,60.8148,61.1819,29146.0
2022-10-05 09:35:00,65.1,65.17,64.77,64.77,8237.0,61.276,61.3419,60.9654,60.9654,8237.0
2022-10-05 09:40:00,64.7,64.91,64.53,64.55,6337.0,60.8995,61.0972,60.7395,60.7583,6337.0
2022-10-05 09:45:00,64.52,64.85,64.51,64.74,11866.0,60.7301,61.0407,60.7207,60.9371,11866.0
2022-10-05 09:50:00,64.69,64.81,64.58,64.63,7057.0,60.8901,61.003,60.7865,60.8336,7057.0
2022-10-05 09:55:00,64.65,64.77,64.54,64.57,25383.0,60.8524,60.9654,60.7489,60.7771,25383.0
2022-10-05 10:00:00,64.57,64.6,63.74,63.76,11906.0,60.7771,60.8054,59.9959,60.0147,11906.0
2022-10-05 10:05:00,63.78,63.78,63.31,63.41,14933.0,60.0335,60.0335,59.5911,59.6853,14933.0
2022-10-05 10:10:00,63.33,63.79,63.32,63.68,7526.0,59.61,60.043,59.6006,59.9394,7526.0
2022-10-05 10:15:00,63.71,63.82,63.54,63.56,9021.0,59.9676,60.0712,59.8076,59.8265,9021.0
2022-10-05 10:20:00,63.57,63.77,63.52,63.58,22213.0,59.8359,60.0241,59.7888,59.8453,22213.0
2022-10-05 10:25:00,63.53,63.7,63.53,63.7,8605.0,59.7982,59.9582,59.7982,59.9582,8605.0
2022-10-05 10:30:00,63.75,64.19,63.73,63.94,18772.0,60.0053,60.4195,59.9865,60.1841,18772.0
2022-10-05 10:35:00,63.93,64.04,63.9,63.92,6182.0,60.1747,60.2783,60.1465,60.1653,6182.0
2022-10-05 10:40:00,63.89,64.18,63.84,64.06,5662.0,60.1371,60.41,60.09,60.2971,5662.0
2022-10-05 10:45:00,64.06,64.22,64.04,64.19,5320.0,60.2971,60.4477,60.2783,60.4195,5320.0
2022-10-05 10:50:00,64.11,64.37,64.11,64.33,6993.0,60.3442,60.5889,60.3442,60.5512,6993.0
2022-10-05 10:55:00,64.35,64.4,64.18,64.37,10894.0,60.5701,60.6171,60.41,60.5889,10894.0
2022-10-05 11:00:00,64.4,64.61,64.4,64.49,7179.0,60.6171,60.8148,60.6171,60.7018,7179.0
2022-10-05 11:05:00,64.44,64.44,64.32,64.32,5213.0,60.6548,60.6548,60.5418,60.5418,5213.0
2022-10-05 11:10:00,64.31,64.35,64.19,64.27,12563.0,60.5324,60.5701,60.4195,60.4948,12563.0
2022-10-05 11:15:00,64.27,64.27,64.12,64.23,10505.0,60.4948,60.4948,60.3536,60.4571,10505.0
2022-10-05 11:20:00,64.21,64.23,64.15,64.19,7992.0,60.4383,60.4571,60.3818,60.4195,7992.0
2022-10-05 11:25:00,64.2,64.33,64.2,64.29,8156.0,60.4289,60.5512,60.4289,60.5136,8156.0
2022-10-05 11:30:00,64.3,64.37,64.24,64.28,9278.0,60.523,60.5889,60.4665,60.5042,9278.0
2022-10-05 11:35:00,64.28,64.47,64.28,64.47,11681.0,60.5042,60.683,60.5042,60.683,11681.0
2022-10-05 11:40:00,64.48,64.63,64.46,64.58,8839.0,60.6924,60.8336,60.6736,60.7865,8839.0
2022-10-05 11:45:00,64.59,64.81,64.59,64.78,13945.0,60.796,61.003,60.796,60.9748,13945.0
2022-10-05 11:50:00,64.77,64.77,64.61,64.72,9302.0,60.9654,60.9654,60.8148,60.9183,9302.0
2022-10-05 11:55:00,64.73,64.78,64.68,64.7,7815.0,60.9277,60.9748,60.8807,60.8995,7815.0
2022-10-05 12:00:00,64.7,64.7,64.52,64.58,6372.0,60.8995,60.8995,60.7301,60.7865,6372.0
2022-10-05 12:05:00,64.6,64.68,64.58,64.62,5655.0,60.8054,60.8807,60.7865,60.8242,5655.0
2022-10-05 12:10:00,64.64,64.74,64.61,64.7,32770.0,60.843,60.9371,60.8148,60.8995,32770.0
2022-10-05 12:15:00,64.7,65.01,64.68,64.98,9121.0,60.8995,61.1913,60.8807,61.163,9121.0
2022-10-05 12:20:00,64.96,64.96,64.82,64.9,7812.0,61.1442,61.1442,61.0124,61.0877,7812.0
2022-10-05 12:25:00,64.92,64.93,64.67,64.67,6097.0,61.1066,61.116,60.8713,60.8713,6097.0
2022-10-05 12:30:00,64.67,64.79,64.66,64.75,6227.0,60.8713,60.9842,60.8618,60.9466,6227.0
2022-10-05 12:35:00,64.71,64.78,64.7,64.76,4218.0,60.9089,60.9748,60.8995,60.956,4218.0
2022-10-05 12:40:00,64.76,64.76,64.66,64.7,5786.0,60.956,60.956,60.8618,60.8995,5786.0
2022-10-05 12:45:00,64.7,64.96,64.69,64.95,7307.0,60.8995,61.1442,60.8901,61.1348,7307.0
2022-10-05 12:50:00,64.97,65.06,64.95,64.97,9326.0,61.1536,61.2384,61.1348,61.1536,9326.0
2022-10-05 12:55:00,65.0,65.0,64.83,64.88,7237.0,61.1819,61.1819,61.0219,61.0689,7237.0
2022-10-05 13:00:00,64.87,64.95,64.83,64.92,9936.0,61.0595,61.1348,61.0219,61.1066,9936.0
2022-10-05 13:05:00,64.93,65.13,64.9,65.05,11290.0,61.116,61.3042,61.0877,61.2289,11290.0
2022-10-05 13:10:00,65.05,65.23,65.03,65.23,7454.0,61.2289,61.3984,61.2101,61.3984,7454.0
2022-10-05 13:15:00,65.24,65.42,65.14,65.41,7591.0,61.4078,61.5772,61.3137,61.5678,7591.0
2022-10-05 13:20:00,65.46,65.55,65.41,65.42,5504.0,61.6149,61.6996,61.5678,61.5772,5504.0
2022-10-05 13:25:00,65.41,65.52,65.39,65.52,11498.0,61.5678,61.6713,61.549,61.6713,11498.0
2022-10-05 13:30:00,65.49,65.58,65.48,65.53,4585.0,61.6431,61.7278,61.6337,61.6807,4585.0
2022-10-05 13:35:00,65.51,65.73,65.51,65.72,5614.0,61.6619,61.869,61.6619,61.8596,5614.0
2022-10-05 13:40:00,65.73,65.8,65.63,65.8,6098.0,61.869,61.9349,61.7749,61.9349,6098.0
2022-10-05 13:45:00,65.79,65.92,65.76,65.9,7474.0,61.9255,62.0478,61.8972,62.029,7474.0
2022-10-05 13:50:00,65.89,65.96,65.86,65.93,11948.0,62.0196,62.0855,61.9914,62.0572,11948.0
2022-10-05 13:55:00,65.91,65.91,65.79,65.81,10913.0,62.0384,62.0384,61.9255,61.9443,10913.0
2022-10-05 14:00:00,65.8,65.89,65.78,65.84,14115.0,61.9349,62.0196,61.9161,61.9725,14115.0
2022-10-05 14:05:00,65.85,65.91,65.77,65.81,16480.0,61.9819,62.0384,61.9066,61.9443,16480.0
2022-10-05 14:10:00,65.81,65.86,65.76,65.85,9127.0,61.9443,61.9914,61.8972,61.9819,9127.0
2022-10-05 14:15:00,65.84,65.89,65.79,65.87,8220.0,61.9725,62.0196,61.9255,62.0008,8220.0
2022-10-05 14:20:00,65.85,65.88,65.77,65.85,8596.0,61.9819,62.0102,61.9066,61.9819,8596.0
2022-10-05 14:25:00,65.84,65.91,65.76,65.91,21688.0,61.9725,62.0384,61.8972,62.0384,21688.0
2022-10-05 14:30:00,65.94,65.95,65.84,65.86,8368.0,62.0667,62.0761,61.9725,61.9914,8368.0
2022-10-05 14:35:00,65.87,66.12,65.86,66.12,8761.0,62.0008,62.2361,61.9914,62.2361,8761.0
2022-10-05 14:40:00,66.11,66.14,66.03,66.14,17745.0,62.2267,62.2549,62.1514,62.2549,17745.0
2022-10-05 14:45:00,66.15,66.24,66.13,66.15,15482.0,62.2643,62.349,62.2455,62.2643,15482.0
2022-10-05 14:50:00,66.15,66.32,66.13,66.31,10721.0,62.2643,62.4243,62.2455,62.4149,10721.0
2022-10-05 14:55:00,66.31,66.37,66.21,66.36,12611.0,62.4149,62.4714,62.3208,62.462,12611.0
2022-10-05 15:00:00,66.38,66.49,66.38,66.42,15575.0,62.4808,62.5844,62.4808,62.5185,15575.0
2022-10-05 15:05:00,66.44,66.44,66.31,66.41,26974.0,62.5373,62.5373,62.4149,62.5091,26974.0
2022-10-05 15:10:00,66.4,66.64,66.39,66.63,19346.0,62.4996,62.7255,62.4902,62.7161,19346.0
2022-10-05 15:15:00,66.62,66.66,66.52,66.65,14241.0,62.7067,62.7444,62.6126,62.735,14241.0
2022-10-05 15:20:00,66.65,66.67,66.56,66.58,15137.0,62.735,62.7538,62.6502,62.6691,15137.0
2022-10-05 15:25:00,66.58,66.59,66.45,66.5,20208.0,62.6691,62.6785,62.5467,62.5938,20208.0
2022-10-05 15:30:00,66.5,66.52,66.33,66.37,22338.0,62.5938,62.6126,62.4337,62.4714,22338.0
2022-10-05 15:35:00,66.37,66.52,66.35,66.46,23973.0,62.4714,62.6126,62.4526,62.5561,23973.0
2022-10-05 15:40:00,66.46,66.51,66.42,66.45,27583.0,62.5561,62.6032,62.5185,62.5467,27583.0
2022-10-05 15:45:00,66.44,66.44,66.33,66.35,48748.0,62.5373,62.5373,62.4337,62.4526,48748.0
2022-10-05 15:50:00,66.35,66.35,66.14,66.2,81910.0,62.4526,62.4526,62.2549,62.3114,81910.0
2022-10-05 15:55:00,66.21,66.28,65.98,66.09,172008.0,62.3208,62.3867,62.1043,62.2078,172008.0
2022-10-06 09:30:00,65.5,66.68,65.42,66.31,19531.0,61.6525,62.7632,61.5772,62.4149,19531.0
2022-10-06 09:35:00,66.53,66.7,66.46,66.62,3736.0,62.622,62.782,62.5561,62.7067,3736.0
2022-10-06 09:40:00,66.64,66.88,66.64,66.84,3467.0,62.7255,62.9514,62.7255,62.9138,3467.0
2022-10-06 09:45:00,66.7,66.74,66.37,66.38,5983.0,62.782,62.8197,62.4714,62.4808,5983.0
2022-10-06 09:50:00,66.38,66.52,66.29,66.42,15887.0,62.4808,62.6126,62.3961,62.5185,15887.0
2022-10-06 09:55:00,66.36,66.39,66.12,66.23,8192.0,62.462,62.4902,62.2361,62.3396,8192.0
2022-10-06 10:00:00,66.16,66.24,65.72,65.98,8520.0,62.2737,62.349,61.8596,62.1043,8520.0
2022-10-06 10:05:00,65.93,65.93,65.55,65.66,14595.0,62.0572,62.0572,61.6996,61.8031,14595.0
2022-10-06 10:10:00,65.67,65.67,65.46,65.49,9228.0,61.8125,61.8125,61.6149,61.6431,9228.0
2022-10-06 10:15:00,65.4,65.51,65.32,65.44,7559.0,61.5584,61.6619,61.4831,61.596,7559.0
2022-10-06 10:20:00,65.4,65.53,65.28,65.46,10946.0,61.5584,61.6807,61.4454,61.6149,10946.0
2022-10-06 10:25:00,65.47,65.64,65.35,65.36,8746.0,61.6243,61.7843,61.5113,61.5207,8746.0
2022-10-06 10:30:00,65.32,65.46,65.24,65.44,5543.0,61.4831,61.6149,61.4078,61.596,5543.0
2022-10-06 10:35:00,65.42,65.46,65.3,65.43,4370.0,61.5772,61.6149,61.4643,61.5866,4370.0
2022-10-06 10:40:00,65.42,65.64,65.42,65.6,4678.0,61.5772,61.7843,61.5772,61.7466,4678.0
2022-10-06 10:45:00,65.6,65.83,65.54,65.82,3497.0,61.7466,61.9631,61.6902,61.9537,3497.0
2022-10-06 10:50:00,65.83,65.85,65.7,65.73,5475.0,61.9631,61.9819,61.8408,61.869,5475.0
2022-10-06 10:55:00,65.68,65.84,65.61,65.82,6192.0,61.8219,61.9725,61.756,61.9537,6192.0
2022-10-06 11:00:00,65.78,65.78,65.5,65.54,10138.0,61.9161,61.9161,61.6525,61.6902,10138.0
2022-10-06 11:05:00,65.53,65.61,65.47,65.56,2584.0,61.6807,61.756,61.6243,61.709,2584.0
2022-10-06 11:10:00,65.55,65.55,65.43,65.45,3050.0,61.6996,61.6996,61.5866,61.6054,3050.0
2022-10-06 11:15:00,65.47,65.54,65.33,65.54,14930.0,61.6243,61.6902,61.4925,61.6902,14930.0
2022-10-06 11:20:00,65.54,65.61,65.43,65.47,12974.0,61.6902,61.756,61.5866,61.6243,12974.0
2022-10-06 11:25:00,65.46,65.48,65.36,65.42,8253.0,61.6149,61.6337,61.5207,61.5772,8253.0
2022-10-06 11:30:00,65.42,65.42,65.25,65.32,4621.0,61.5772,61.5772,61.4172,61.4831,4621.0
2022-10-06 11:35:00,65.32,65.39,65.16,65.17,9311.0,61.4831,61.549,61.3325,61.3419,9311.0
2022-10-06 11:40:00,65.16,65.21,65.06,65.16,12166.0,61.3325,61.3795,61.2384,61.3325,12166.0
2022-10-06 11:45:00,65.17,65.27,65.08,65.23,12280.0,61.3419,61.436,61.2572,61.3984,12280.0
2022-10-06 11:50:00,65.22,65.41,65.22,65.37,9563.0,61.389,61.5678,61.389,61.5301,9563.0
2022-10-06 11:55:00,65.37,65.44,65.02,65.04,7150.0,61.5301,61.596,61.2007,61.2195,7150.0
2022-10-06 12:00:00,65.04,65.15,65.04,65.11,2829.0,61.2195,61.3231,61.2195,61.2854,2829.0
2022-10-06 12:05:00,65.12,65.15,65.1,65.14,9200.0,61.2948,61.3231,61.276,61.3137,9200.0
2022-10-06 12:10:00,65.15,65.22,65.1,65.1,5361.0,61.3231,61.389,61.276,61.276,5361.0
2022-10-06 12:15:00,65.13,65.16,64.99,65.1,5085.0,61.3042,61.3325,61.1725,61.276,5085.0
2022-10-06 12:20:00,65.1,65.29,65.09,65.29,3705.0,61.276,61.4548,61.2666,61.4548,3705.0
2022-10-06 12:25:00,65.3,65.47,65.28,65.45,5708.0,61.4643,61.6243,61.4454,61.6054,5708.0
2022-10-06 12:30:00,65.49,65.58,65.45,65.58,3916.0,61.6431,61.7278,61.6054,61.7278,3916.0
2022-10-06 12:35:00,65.61,65.64,65.55,65.64,4926.0,61.756,61.7843,61.6996,61.7843,4926.0
2022-10-06 12:40:00,65.62,65.7,65.62,65.66,4067.0,61.7655,61.8408,61.7655,61.8031,4067.0
2022-10-06 12:45:00,65.65,65.75,65.65,65.72,8372.0,61.7937,61.8878,61.7937,61.8596,8372.0
2022-10-06 12:50:00,65.67,65.69,65.61,65.62,2403.0,61.8125,61.8313,61.756,61.7655,2403.0
2022-10-06 12:55:00,65.62,65.65,65.6,65.62,2166.0,61.7655,61.7937,61.7466,61.7655,2166.0
2022-10-06 13:00:00,65.64,65.66,65.49,65.53,5541.0,61.7843,61.8031,61.6431,61.6807,5541.0
2022-10-06 13:05:00,65.55,65.56,65.48,65.5,2700.0,61.6996,61.709,61.6337,61.6525,2700.0
2022-10-06 13:10:00,65.5,65.62,65.49,65.61,2875.0,61.6525,61.7655,61.6431,61.756,2875.0
2022-10-06 13:15:00,65.59,65.62,65.57,65.59,2668.0,61.7372,61.7655,61.7184,61.7372,2668.0
2022-10-06 13:20:00,65.57,65.66,65.57,65.62,5405.0,61.7184,61.8031,61.7184,61.7655,5405.0
2022-10-06 13:25:00,65.63,65.8,65.62,65.78,3781.0,61.7749,61.9349,61.7655,61.9161,3781.0
2022-10-06 13:30:00,65.78,65.79,65.61,65.66,4501.0,61.9161,61.9255,61.756,61.8031,4501.0
2022-10-06 13:35:00,65.65,65.66,65.54,65.55,2700.0,61.7937,61.8031,61.6902,61.6996,2700.0
2022-10-06 13:40:00,65.56,65.68,65.56,65.68,2893.0,61.709,61.8219,61.709,61.8219,2893.0
2022-10-06 13:45:00,65.71,65.71,65.63,65.68,4514.0,61.8502,61.8502,61.7749,61.8219,4514.0
2022-10-06 13:50:00,65.67,65.72,65.62,65.65,7203.0,61.8125,61.8596,61.7655,61.7937,7203.0
2022-10-06 13:55:00,65.66,65.71,65.62,65.62,4228.0,61.8031,61.8502,61.7655,61.7655,4228.0
2022-10-06 14:00:00,65.62,65.69,65.48,65.51,6546.0,61.7655,61.8313,61.6337,61.6619,6546.0
2022-10-06 14:05:00,65.52,65.52,65.44,65.46,7481.0,61.6713,61.6713,61.596,61.6149,7481.0
2022-10-06 14:10:00,65.46,65.54,65.44,65.5,4897.0,61.6149,61.6902,61.596,61.6525,4897.0
2022-10-06 14:15:00,65.51,65.52,65.31,65.31,5438.0,61.6619,61.6713,61.4737,61.4737,5438.0
2022-10-06 14:20:00,65.33,65.41,65.32,65.33,6848.0,61.4925,61.5678,61.4831,61.4925,6848.0
2022-10-06 14:25:00,65.35,65.4,65.28,65.31,5983.0,61.5113,61.5584,61.4454,61.4737,5983.0
2022-10-06 14:30:00,65.31,65.4,65.18,65.22,9320.0,61.4737,61.5584,61.3513,61.389,9320.0
2022-10-06 14:35:00,65.23,65.3,65.16,65.2,10127.0,61.3984,61.4643,61.3325,61.3701,10127.0
2022-10-06 14:40:00,65.16,65.25,65.15,65.16,11657.0,61.3325,61.4172,61.3231,61.3325,11657.0
2022-10-06 14:45:00,65.14,65.15,64.95,64.95,11480.0,61.3137,61.3231,61.1348,61.1348,11480.0
2022-10-06 14:50:00,64.96,65.02,64.87,65.01,6067.0,61.1442,61.2007,61.0595,61.1913,6067.0
2022-10-06 14:55:00,65.0,65.09,64.92,64.97,10880.0,61.1819,61.2666,61.1066,61.1536,10880.0
2022-10-06 15:00:00,64.97,65.08,64.95,65.07,11587.0,61.1536,61.2572,61.1348,61.2478,11587.0
2022-10-06 15:05:00,65.03,65.08,64.98,65.08,7685.0,61.2101,61.2572,61.163,61.2572,7685.0
2022-10-06 15:10:00,65.09,65.11,64.99,65.07,9403.0,61.2666,61.2854,61.1725,61.2478,9403.0
2022-10-06 15:15:00,65.09,65.12,64.96,64.97,11157.0,61.2666,61.2948,61.1442,61.1536,11157.0
2022-10-06 15:20:00,64.95,65.14,64.95,65.07,15185.0,61.1348,61.3137,61.1348,61.2478,15185.0
2022-10-06 15:25:00,65.07,65.22,65.07,65.18,15436.0,61.2478,61.389,61.2478,61.3513,15436.0
2022-10-06 15:30:00,65.18,65.19,65.0,65.04,10813.0,61.3513,61.3607,61.1819,61.2195,10813.0
2022-10-06 15:35:00,65.03,65.09,64.96,64.96,12270.0,61.2101,61.2666,61.1442,61.1442,12270.0
2022-10-06 15:40:00,64.94,65.01,64.91,64.99,14218.0,61.1254,61.1913,61.0972,61.1725,14218.0
2022-10-06 15:45:00,64.99,65.08,64.93,64.99,18510.0,61.1725,61.2572,61.116,61.1725,18510.0
2022-10-06 15:50:00,64.98,65.05,64.89,64.97,30388.0,61.163,61.2289,61.0783,61.1536,30388.0
2022-10-06 15:55:00,64.97,65.07,64.84,64.9,74999.0,61.1536,61.2478,61.0313,61.0877,74999.0
2022-10-07 09:30:00,64.39,64.42,63.39,63.56,101402.0,60.6077,60.6359,59.6664,59.8265,101402.0
2022-10-07 09:35:00,63.56,63.92,63.36,63.89,63471.0,59.8265,60.1653,59.6382,60.1371,63471.0
2022-10-07 09:40:00,63.96,64.18,63.41,63.41,101585.0,60.203,60.41,59.6853,59.6853,101585.0
2022-10-07 09:45:00,63.4,63.73,63.35,63.36,41476.0,59.6759,59.9865,59.6288,59.6382,41476.0
2022-10-07 09:50:00,63.32,63.85,63.3,63.82,26902.0,59.6006,60.0994,59.5817,60.0712,26902.0
2022-10-07 09:55:00,63.84,63.86,63.51,63.64,39079.0,60.09,60.1088,59.7794,59.9018,39079.0
2022-10-07 10:00:00,63.64,63.68,62.84,62.87,33178.0,59.9018,59.9394,59.1488,59.177,33178.0
2022-10-07 10:05:00,62.86,63.23,62.74,63.16,34256.0,59.1676,59.5158,59.0546,59.45,34256.0
2022-10-07 10:10:00,63.14,63.33,63.03,63.2,24225.0,59.4311,59.61,59.3276,59.4876,24225.0
2022-10-07 10:15:00,63.18,63.58,63.01,63.58,18781.0,59.4688,59.8453,59.3088,59.8453,18781.0
2022-10-07 10:20:00,63.67,63.97,63.66,63.89,23165.0,59.93,60.2124,59.9206,60.1371,23165.0
2022-10-07 10:25:00,63.86,64.03,63.71,63.71,26296.0,60.1088,60.2689,59.9676,59.9676,26296.0
2022-10-07 10:30:00,63.74,63.84,63.64,63.71,22649.0,59.9959,60.09,59.9018,59.9676,22649.0
2022-10-07 10:35:00,63.69,63.7,63.51,63.62,22881.0,59.9488,59.9582,59.7794,59.8829,22881.0
2022-10-07 10:40:00,63.65,63.92,63.65,63.87,19566.0,59.9112,60.1653,59.9112,60.1183,19566.0
2022-10-07 10:45:00,63.89,64.1,63.86,64.07,16468.0,60.1371,60.3347,60.1088,60.3065,16468.0
2022-10-07 10:50:00,64.02,64.38,63.94,64.37,32358.0,60.2594,60.5983,60.1841,60.5889,32358.0
2022-10-07 10:55:00,64.35,64.44,64.14,64.44,57060.0,60.5701,60.6548,60.3724,60.6548,57060.0
2022-10-07 11:00:00,64.47,64.7,64.46,64.62,54373.0,60.683,60.8995,60.6736,60.8242,54373.0
2022-10-07 11:05:00,64.6,64.83,64.52,64.71,42039.0,60.8054,61.0219,60.7301,60.9089,42039.0
2022-10-07 11:10:00,64.68,64.86,64.53,64.64,31123.0,60.8807,61.0501,60.7395,60.843,31123.0
2022-10-07 11:15:00,64.67,64.73,64.4,64.4,39232.0,60.8713,60.9277,60.6171,60.6171,39232.0
2022-10-07 11:20:00,64.38,64.64,64.23,64.58,26400.0,60.5983,60.843,60.4571,60.7865,26400.0
2022-10-07 11:25:00,64.6,64.95,64.59,64.92,17069.0,60.8054,61.1348,60.796,61.1066,17069.0
2022-10-07 11:30:00,64.95,64.96,64.61,64.7,14468.0,61.1348,61.1442,60.8148,60.8995,14468.0
2022-10-07 11:35:00,64.67,64.9,64.67,64.78,11155.0,60.8713,61.0877,60.8713,60.9748,11155.0
2022-10-07 11:40:00,64.77,64.84,64.64,64.7,12199.0,60.9654,61.0313,60.843,60.8995,12199.0
2022-10-07 11:45:00,64.7,64.7,64.46,64.48,21232.0,60.8995,60.8995,60.6736,60.6924,21232.0
2022-10-07 11:50:00,64.46,64.5,64.28,64.38,19980.0,60.6736,60.7112,60.5042,60.5983,19980.0
2022-10-07 11:55:00,64.35,64.4,64.23,64.33,35657.0,60.5701,60.6171,60.4571,60.5512,35657.0
2022-10-07 12:00:00,64.31,64.55,64.3,64.45,14818.0,60.5324,60.7583,60.523,60.6642,14818.0
2022-10-07 12:05:00,64.45,64.52,64.41,64.49,11012.0,60.6642,60.7301,60.6265,60.7018,11012.0
2022-10-07 12:10:00,64.48,64.6,64.47,64.52,26306.0,60.6924,60.8054,60.683,60.7301,26306.0
2022-10-07 12:15:00,64.52,64.55,64.37,64.48,27384.0,60.7301,60.7583,60.5889,60.6924,27384.0
2022-10-07 12:20:00,64.48,64.49,64.23,64.26,34663.0,60.6924,60.7018,60.4571,60.4853,34663.0
2022-10-07 12:25:00,64.27,64.38,64.17,64.21,46318.0,60.4948,60.5983,60.4006,60.4383,46318.0
2022-10-07 12:30:00,64.24,64.24,63.93,63.97,24928.0,60.4665,60.4665,60.1747,60.2124,24928.0
2022-10-07 12:35:00,64.01,64.03,63.89,63.95,12592.0,60.25,60.2689,60.1371,60.1936,12592.0
2022-10-07 12:40:00,63.95,63.95,63.72,63.74,8355.0,60.1936,60.1936,59.9771,59.9959,8355.0
2022-10-07 12:45:00,63.75,63.77,63.54,63.61,16447.0,60.0053,60.0241,59.8076,59.8735,16447.0
2022-10-07 12:50:00,63.6,63.77,63.51,63.74,11145.0,59.8641,60.0241,59.7794,59.9959,11145.0
2022-10-07 12:55:00,63.74,63.87,63.72,63.8,8269.0,59.9959,60.1183,59.9771,60.0524,8269.0
2022-10-07 13:00:00,63.8,63.81,63.54,63.62,5814.0,60.0524,60.0618,59.8076,59.8829,5814.0
2022-10-07 13:05:00,63.63,63.67,63.58,63.61,7323.0,59.8923,59.93,59.8453,59.8735,7323.0
2022-10-07 13:10:00,63.62,63.73,63.58,63.73,9380.0,59.8829,59.9865,59.8453,59.9865,9380.0
2022-10-07 13:15:00,63.7,63.81,63.7,63.78,7299.0,59.9582,60.0618,59.9582,60.0335,7299.0
2022-10-07 13:20:00,63.79,63.89,63.78,63.82,8044.0,60.043,60.1371,60.0335,60.0712,8044.0
2022-10-07 13:25:00,63.82,64.03,63.81,63.93,8348.0,60.0712,60.2689,60.0618,60.1747,8348.0
2022-10-07 13:30:00,63.91,63.92,63.83,63.86,8022.0,60.1559,60.1653,60.0806,60.1088,8022.0
2022-10-07 13:35:00,63.85,63.95,63.84,63.93,13430.0,60.0994,60.1936,60.09,60.1747,13430.0
2022-10-07 13:40:00,63.95,64.18,63.95,64.14,12417.0,60.1936,60.41,60.1936,60.3724,12417.0
2022-10-07 13:45:00,64.11,64.25,64.07,64.09,15452.0,60.3442,60.4759,60.3065,60.3253,15452.0
2022-10-07 13:50:00,64.09,64.14,64.05,64.09,9400.0,60.3253,60.3724,60.2877,60.3253,9400.0
2022-10-07 13:55:00,64.11,64.12,63.96,64.05,13938.0,60.3442,60.3536,60.203,60.2877,13938.0
2022-10-07 14:00:00,64.03,64.04,63.94,63.95,11537.0,60.2689,60.2783,60.1841,60.1936,11537.0
2022-10-07 14:05:00,63.94,64.12,63.94,64.03,10815.0,60.1841,60.3536,60.1841,60.2689,10815.0
2022-10-07 14:10:00,64.0,64.03,63.9,63.93,14899.0,60.2406,60.2689,60.1465,60.1747,14899.0
2022-10-07 14:15:00,63.95,64.01,63.94,63.97,12466.0,60.1936,60.25,60.1841,60.2124,12466.0
2022-10-07 14:20:00,63.99,63.99,63.85,63.91,17817.0,60.2312,60.2312,60.0994,60.1559,17817.0
2022-10-07 14:25:00,63.92,64.03,63.87,63.95,14372.0,60.1653,60.2689,60.1183,60.1936,14372.0
2022-10-07 14:30:00,63.92,64.01,63.9,63.97,10282.0,60.1653,60.25,60.1465,60.2124,10282.0
2022-10-07 14:35:00,63.99,64.05,63.96,64.0,11667.0,60.2312,60.2877,60.203,60.2406,11667.0
2022-10-07 14:40:00,64.0,64.04,63.84,63.87,13470.0,60.2406,60.2783,60.09,60.1183,13470.0
2022-10-07 14:45:00,63.89,63.97,63.85,63.9,11091.0,60.1371,60.2124,60.0994,60.1465,11091.0
2022-10-07 14:50:00,63.92,64.03,63.92,64.01,11851.0,60.1653,60.2689,60.1653,60.25,11851.0
2022-10-07 14:55:00,64.0,64.02,63.88,63.92,11393.0,60.2406,60.2594,60.1277,60.1653,11393.0
2022-10-07 15:00:00,63.9,64.03,63.88,64.0,14083.0,60.1465,60.2689,60.1277,60.2406,14083.0
2022-10-07 15:05:00,64.01,64.02,63.75,63.76,12061.0,60.25,60.2594,60.0053,60.0147,12061.0
2022-10-07 15:10:00,63.75,63.77,63.62,63.65,15298.0,60.0053,60.0241,59.8829,59.9112,15298.0
2022-10-07 15:15:00,63.64,63.69,63.49,63.52,16585.0,59.9018,59.9488,59.7606,59.7888,16585.0
2022-10-07 15:20:00,63.52,63.58,63.29,63.35,18103.0,59.7888,59.8453,59.5723,59.6288,18103.0
2022-10-07 15:25:00,63.37,63.44,63.08,63.18,37978.0,59.6476,59.7135,59.3747,59.4688,37978.0
2022-10-07 15:30:00,63.16,63.3,62.99,63.27,32987.0,59.45,59.5817,59.2899,59.5535,32987.0
2022-10-07 15:35:00,63.26,63.57,63.19,63.56,31226.0,59.5441,59.8359,59.4782,59.8265,31226.0
2022-10-07 15:40:00,63.53,63.65,63.44,63.63,43195.0,59.7982,59.9112,59.7135,59.8923,43195.0
2022-10-07 15:45:00,63.63,63.64,63.39,63.42,48861.0,59.8923,59.9018,59.6664,59.6947,48861.0
2022-10-07 15:50:00,63.42,63.84,63.42,63.8,98808.0,59.6947,60.09,59.6947,60.0524,98808.0
2022-10-07 15:55:00,63.8,63.87,63.72,63.75,175742.0,60.0524,60.1183,59.9771,60.0053,175742.0
2022-10-10 09:30:00,63.5,64.16,63.37,64.16,66234.0,59.77,60.3912,59.6476,60.3912,66234.0
2022-10-10 09:35:00,64.13,64.78,64.07,64.69,31114.0,60.363,60.9748,60.3065,60.8901,31114.0
2022-10-10 09:40:00,64.72,65.26,64.69,65.26,22561.0,60.9183,61.4266,60.8901,61.4266,22561.0
2022-10-10 09:45:00,65.23,65.37,65.15,65.31,23720.0,61.3984,61.5301,61.3231,61.4737,23720.0
2022-10-10 09:50:00,65.31,65.33,64.63,64.68,23199.0,61.4737,61.4925,60.8336,60.8807,23199.0
2022-10-10 09:55:00,64.69,64.9,64.51,64.55,17800.0,60.8901,61.0877,60.7207,60.7583,17800.0
2022-10-10 10:00:00,64.55,64.64,64.29,64.44,24153.0,60.7583,60.843,60.5136,60.6548,24153.0
2022-10-10 10:05:00,64.45,64.72,64.41,64.53,17606.0,60.6642,60.9183,60.6265,60.7395,17606.0
2022-10-10 10:10:00,64.52,64.65,64.43,64.47,16882.0,60.7301,60.8524,60.6454,60.683,16882.0
2022-10-10 10:15:00,64.45,64.6,64.43,64.5,13340.0,60.6642,60.8054,60.6454,60.7112,13340.0
2022-10-10 10:20:00,64.51,64.56,64.44,64.48,10278.0,60.7207,60.7677,60.6548,60.6924,10278.0
2022-10-10 10:25:00,64.46,64.61,64.31,64.59,19107.0,60.6736,60.8148,60.5324,60.796,19107.0
2022-10-10 10:30:00,64.58,64.58,64.15,64.25,16425.0,60.7865,60.7865,60.3818,60.4759,16425.0
2022-10-10 10:35:00,64.25,64.35,63.92,63.92,15681.0,60.4759,60.5701,60.1653,60.1653,15681.0
2022-10-10 10:40:00,63.91,64.03,63.84,63.86,20693.0,60.1559,60.2689,60.09,60.1088,20693.0
2022-10-10 10:45:00,63.86,63.87,63.63,63.65,11571.0,60.1088,60.1183,59.8923,59.9112,11571.0
2022-10-10 10:50:00,63.64,63.65,63.29,63.29,11138.0,59.9018,59.9112,59.5723,59.5723,11138.0
2022-10-10 10:55:00,63.22,63.42,63.16,63.35,17950.0,59.5064,59.6947,59.45,59.6288,17950.0
2022-10-10 11:00:00,63.32,63.32,62.91,62.95,30281.0,59.6006,59.6006,59.2146,59.2523,30281.0
2022-10-10 11:05:00,62.96,63.01,62.9,62.96,16062.0,59.2617,59.3088,59.2052,59.2617,16062.0
2022-10-10 11:10:00,62.94,63.27,62.91,63.26,22910.0,59.2429,59.5535,59.2146,59.5441,22910.0
2022-10-10 11:15:00,63.26,63.32,63.21,63.28,17928.0,59.5441,59.6006,59.497,59.5629,17928.0
2022-10-10 11:20:00,63.28,63.54,63.28,63.53,10854.0,59.5629,59.8076,59.5629,59.7982,10854.0
2022-10-10 11:25:00,63.53,63.58,63.36,63.36,9303.0,59.7982,59.8453,59.6382,59.6382,9303.0
2022-10-10 11:30:00,63.34,63.36,63.14,63.19,10835.0,59.6194,59.6382,59.4311,59.4782,10835.0
2022-10-10 11:35:00,63.19,63.24,63.11,63.24,6481.0,59.4782,59.5253,59.4029,59.5253,6481.0
2022-10-10 11:40:00,63.27,63.43,63.25,63.43,11079.0,59.5535,59.7041,59.5347,59.7041,11079.0
2022-10-10 11:45:00,63.42,63.57,63.39,63.55,13328.0,59.6947,59.8359,59.6664,59.817,13328.0
2022-10-10 11:50:00,63.55,63.69,63.51,63.69,8448.0,59.817,59.9488,59.7794,59.9488,8448.0
2022-10-10 11:55:00,63.74,63.77,63.6,63.73,35724.0,59.9959,60.0241,59.8641,59.9865,35724.0
2022-10-10 12:00:00,63.74,63.89,63.73,63.87,16202.0,59.9959,60.1371,59.9865,60.1183,16202.0
2022-10-10 12:05:00,63.88,63.98,63.73,63.76,13838.0,60.1277,60.2218,59.9865,60.0147,13838.0
2022-10-10 12:10:00,63.74,63.78,63.58,63.68,11086.0,59.9959,60.0335,59.8453,59.9394,11086.0
2022-10-10 12:15:00,63.69,63.76,63.62,63.73,8731.0,59.9488,60.0147,59.8829,59.9865,8731.0
2022-10-10 12:20:00,63.73,63.75,63.57,63.57,27662.0,59.9865,60.0053,59.8359,59.8359,27662.0
2022-10-10 12:25:00,63.57,63.57,63.24,63.37,15385.0,59.8359,59.8359,59.5253,59.6476,15385.0
2022-10-10 12:30:00,63.39,63.57,63.39,63.46,9375.0,59.6664,59.8359,59.6664,59.7323,9375.0
2022-10-10 12:35:00,63.46,63.61,63.41,63.61,23435.0,59.7323,59.8735,59.6853,59.8735,23435.0
2022-10-10 12:40:00,63.62,63.71,63.6,63.62,10188.0,59.8829,59.9676,59.8641,59.8829,10188.0
2022-10-10 12:45:00,63.62,63.69,63.59,63.65,14433.0,59.8829,59.9488,59.8547,59.9112,14433.0
2022-10-10 12:50:00,63.65,63.66,63.55,63.6,10072.0,59.9112,59.9206,59.817,59.8641,10072.0
2022-10-10 12:55:00,63.61,63.77,63.61,63.71,11303.0,59.8735,60.0241,59.8735,59.9676,11303.0
2022-10-10 13:00:00,63.71,63.72,63.49,63.51,29982.0,59.9676,59.9771,59.7606,59.7794,29982.0
2022-10-10 13:05:00,63.51,63.59,63.47,63.52,25806.0,59.7794,59.8547,59.7417,59.7888,25806.0
2022-10-10 13:10:00,63.5,63.74,63.45,63.68,12340.0,59.77,59.9959,59.7229,59.9394,12340.0
2022-10-10 13:15:00,63.68,63.71,63.65,63.69,10769.0,59.9394,59.9676,59.9112,59.9488,10769.0
2022-10-10 13:20:00,63.69,63.82,63.68,63.75,14143.0,59.9488,60.0712,59.9394,60.0053,14143.0
2022-10-10 13:25:00,63.75,63.75,63.59,63.67,14141.0,60.0053,60.0053,59.8547,59.93,14141.0
2022-10-10 13:30:00,63.65,63.82,63.63,63.76,15234.0,59.9112,60.0712,59.8923,60.0147,15234.0
2022-10-10 13:35:00,63.77,63.89,63.77,63.89,15621.0,60.0241,60.1371,60.0241,60.1371,15621.0
2022-10-10 13:40:00,63.89,63.97,63.79,63.8,14083.0,60.1371,60.2124,60.043,60.0524,14083.0
2022-10-10 13:45:00,63.79,64.24,63.77,64.2,16090.0,60.043,60.4665,60.0241,60.4289,16090.0
2022-10-10 13:50:00,64.19,64.32,64.18,64.25,14806.0,60.4195,60.5418,60.41,60.4759,14806.0
2022-10-10 13:55:00,64.23,64.25,64.09,64.09,10602.0,60.4571,60.4759,60.3253,60.3253,10602.0
2022-10-10 14:00:00,64.11,64.14,63.97,64.02,10557.0,60.3442,60.3724,60.2124,60.2594,10557.0
2022-10-10 14:05:00,64.0,64.01,63.76,63.78,11984.0,60.2406,60.25,60.0147,60.0335,11984.0
2022-10-10 14:10:00,63.8,63.8,63.63,63.68,12596.0,60.0524,60.0524,59.8923,59.9394,12596.0
2022-10-10 14:15:00,63.67,63.71,63.61,63.7,8159.0,59.93,59.9676,59.8735,59.9582,8159.0
2022-10-10 14:20:00,63.69,63.7,63.47,63.53,14696.0,59.9488,59.9582,59.7417,59.7982,14696.0
2022-10-10 14:25:00,63.52,63.56,63.47,63.52,23597.0,59.7888,59.8265,59.7417,59.7888,23597.0
2022-10-10 14:30:00,63.53,63.53,63.44,63.44,13128.0,59.7982,59.7982,59.7135,59.7135,13128.0
2022-10-10 14:35:00,63.43,63.52,63.38,63.51,10235.0,59.7041,59.7888,59.657,59.7794,10235.0
2022-10-10 14:40:00,63.52,63.53,63.42,63.5,21466.0,59.7888,59.7982,59.6947,59.77,21466.0
2022-10-10 14:45:00,63.5,63.51,63.27,63.35,20359.0,59.77,59.7794,59.5535,59.6288,20359.0
2022-10-10 14:50:00,63.36,63.54,63.32,63.53,9478.0,59.6382,59.8076,59.6006,59.7982,9478.0
2022-10-10 14:55:00,63.53,63.53,63.33,63.39,14124.0,59.7982,59.7982,59.61,59.6664,14124.0
2022-10-10 15:00:00,63.43,63.53,63.41,63.52,10167.0,59.7041,59.7982,59.6853,59.7888,10167.0
2022-10-10 15:05:00,63.52,63.58,63.43,63.57,16732.0,59.7888,59.8453,59.7041,59.8359,16732.0
2022-10-10 15:10:00,63.56,63.66,63.51,63.61,17796.0,59.8265,59.9206,59.7794,59.8735,17796.0
2022-10-10 15:15:00,63.65,63.77,63.59,63.65,19733.0,59.9112,60.0241,59.8547,59.9112,19733.0
2022-10-10 15:20:00,63.69,63.76,63.61,63.71,21734.0,59.9488,60.0147,59.8735,59.9676,21734.0
2022-10-10 15:25:00,63.7,63.7,63.4,63.47,19911.0,59.9582,59.9582,59.6759,59.7417,19911.0
2022-10-10 15:30:00,63.48,63.49,63.37,63.41,24689.0,59.7512,59.7606,59.6476,59.6853,24689.0
2022-10-10 15:35:00,63.41,63.6,63.41,63.56,21055.0,59.6853,59.8641,59.6853,59.8265,21055.0
2022-10-10 15:40:00,63.56,63.63,63.48,63.56,38754.0,59.8265,59.8923,59.7512,59.8265,38754.0
2022-10-10 15:45:00,63.56,63.87,63.51,63.79,66888.0,59.8265,60.1183,59.7794,60.043,66888.0
2022-10-10 15:50:00,63.73,63.84,63.62,63.7,134420.0,59.9865,60.09,59.8829,59.9582,134420.0
2022-10-10 15:55:00,63.7,63.7,63.35,63.37,215122.0,59.9582,59.9582,59.6288,59.6476,215122.0
2022-10-11 09:30:00,62.91,63.55,62.75,63.35,60278.0,59.2146,59.817,59.064,59.6288,60278.0
2022-10-11 09:35:00,63.29,63.67,62.94,63.67,28350.0,59.5723,59.93,59.2429,59.93,28350.0
2022-10-11 09:40:00,63.69,64.03,63.66,63.81,64279.0,59.9488,60.2689,59.9206,60.0618,64279.0
2022-10-11 09:45:00,63.83,64.2,63.71,63.95,43686.0,60.0806,60.4289,59.9676,60.1936,43686.0
2022-10-11 09:50:00,63.97,64.21,63.87,63.9,23459.0,60.2124,60.4383,60.1183,60.1465,23459.0
2022-10-11 09:55:00,63.85,63.92,63.68,63.75,34224.0,60.0994,60.1653,59.9394,60.0053,34224.0
2022-10-11 10:00:00,63.75,63.82,62.97,63.12,30268.0,60.0053,60.0712,59.2711,59.4123,30268.0
2022-10-11 10:05:00,63.11,63.41,63.08,63.22,25204.0,59.4029,59.6853,59.3747,59.5064,25204.0
2022-10-11 10:10:00,63.22,63.71,63.16,63.7,80697.0,59.5064,59.9676,59.45,59.9582,80697.0
2022-10-11 10:15:00,63.68,63.8,63.43,63.69,19913.0,59.9394,60.0524,59.7041,59.9488,19913.0
2022-10-11 10:20:00,63.69,63.71,63.5,63.57,23454.0,59.9488,59.9676,59.77,59.8359,23454.0
2022-10-11 10:25:00,63.55,63.68,63.32,63.32,20554.0,59.817,59.9394,59.6006,59.6006,20554.0
2022-10-11 10:30:00,63.3,63.61,63.0,63.5,39278.0,59.5817,59.8735,59.2994,59.77,39278.0
2022-10-11 10:35:00,63.5,63.65,63.42,63.55,28679.0,59.77,59.9112,59.6947,59.817,28679.0
2022-10-11 10:40:00,63.57,63.89,63.55,63.64,43681.0,59.8359,60.1371,59.817,59.9018,43681.0
2022-10-11 10:45:00,63.66,63.78,63.54,63.67,21945.0,59.9206,60.0335,59.8076,59.93,21945.0
2022-10-11 10:50:00,63.69,63.72,63.5,63.66,21667.0,59.9488,59.9771,59.77,59.9206,21667.0
2022-10-11 10:55:00,63.65,63.83,63.51,63.52,34786.0,59.9112,60.0806,59.7794,59.7888,34786.0
2022-10-11 11:00:00,63.52,64.13,63.5,64.02,35294.0,59.7888,60.363,59.77,60.2594,35294.0
2022-10-11 11:05:00,64.05,64.12,63.78,64.09,16378.0,60.2877,60.3536,60.0335,60.3253,16378.0
2022-10-11 11:10:00,64.09,64.32,64.04,64.25,31769.0,60.3253,60.5418,60.2783,60.4759,31769.0
2022-10-11 11:15:00,64.23,64.44,64.22,64.38,38855.0,60.4571,60.6548,60.4477,60.5983,38855.0
2022-10-11 11:20:00,64.35,64.46,64.24,64.28,26175.0,60.5701,60.6736,60.4665,60.5042,26175.0
2022-10-11 11:25:00,64.25,64.42,64.2,64.38,16799.0,60.4759,60.6359,60.4289,60.5983,16799.0
2022-10-11 11:30:00,64.39,64.76,64.38,64.73,19310.0,60.6077,60.956,60.5983,60.9277,19310.0
2022-10-11 11:35:00,64.73,64.75,64.48,64.53,17618.0,60.9277,60.9466,60.6924,60.7395,17618.0
2022-10-11 11:40:00,64.53,64.72,64.37,64.66,21088.0,60.7395,60.9183,60.5889,60.8618,21088.0
2022-10-11 11:45:00,64.66,64.8,64.6,64.65,15375.0,60.8618,60.9936,60.8054,60.8524,15375.0
2022-10-11 11:50:00,64.64,64.81,64.61,64.61,32368.0,60.843,61.003,60.8148,60.8148,32368.0
2022-10-11 11:55:00,64.61,64.92,64.6,64.86,13152.0,60.8148,61.1066,60.8054,61.0501,13152.0
2022-10-11 12:00:00,64.87,64.89,64.66,64.72,14962.0,61.0595,61.0783,60.8618,60.9183,14962.0
2022-10-11 12:05:00,64.73,64.96,64.69,64.95,13955.0,60.9277,61.1442,60.8901,61.1348,13955.0
2022-10-11 12:10:00,64.95,65.05,64.87,65.05,20895.0,61.1348,61.2289,61.0595,61.2289,20895.0
2022-10-11 12:15:00,65.05,65.3,65.04,65.3,11430.0,61.2289,61.4643,61.2195,61.4643,11430.0
2022-10-11 12:20:00,65.3,65.46,65.25,65.42,21691.0,61.4643,61.6149,61.4172,61.5772,21691.0
2022-10-11 12:25:00,65.42,65.49,65.3,65.42,16461.0,61.5772,61.6431,61.4643,61.5772,16461.0
2022-10-11 12:30:00,65.42,65.49,65.38,65.49,12735.0,61.5772,61.6431,61.5396,61.6431,12735.0
2022-10-11 12:35:00,65.5,65.5,65.42,65.48,30600.0,61.6525,61.6525,61.5772,61.6337,30600.0
2022-10-11 12:40:00,65.45,65.61,65.42,65.61,21746.0,61.6054,61.756,61.5772,61.756,21746.0
2022-10-11 12:45:00,65.61,65.76,65.59,65.74,14220.0,61.756,61.8972,61.7372,61.8784,14220.0
2022-10-11 12:50:00,65.73,65.85,65.66,65.66,25761.0,61.869,61.9819,61.8031,61.8031,25761.0
2022-10-11 12:55:00,65.69,65.77,65.65,65.72,35747.0,61.8313,61.9066,61.7937,61.8596,35747.0
2022-10-11 13:00:00,65.72,65.8,65.68,65.73,26633.0,61.8596,61.9349,61.8219,61.869,26633.0
2022-10-11 13:05:00,65.74,65.78,65.65,65.65,26964.0,61.8784,61.9161,61.7937,61.7937,26964.0
2022-10-11 13:10:00,65.58,65.59,65.35,65.51,17739.0,61.7278,61.7372,61.5113,61.6619,17739.0
2022-10-11 13:15:00,65.48,65.6,65.4,65.52,15085.0,61.6337,61.7466,61.5584,61.6713,15085.0
2022-10-11 13:20:00,65.5,65.67,65.41,65.66,9487.0,61.6525,61.8125,61.5678,61.8031,9487.0
2022-10-11 13:25:00,65.67,65.67,65.52,65.61,25808.0,61.8125,61.8125,61.6713,61.756,25808.0
2022-10-11 13:30:00,65.61,65.68,65.41,65.48,10859.0,61.756,61.8219,61.5678,61.6337,10859.0
2022-10-11 13:35:00,65.48,65.5,65.24,65.35,20613.0,61.6337,61.6525,61.4078,61.5113,20613.0
2022-10-11 13:40:00,65.33,65.42,65.23,65.4,18845.0,61.4925,61.5772,61.3984,61.5584,18845.0
2022-10-11 13:45:00,65.4,65.47,65.36,65.36,17595.0,61.5584,61.6243,61.5207,61.5207,17595.0
2022-10-11 13:50:00,65.36,65.41,65.31,65.34,16201.0,61.5207,61.5678,61.4737,61.5019,16201.0
2022-10-11 13:55:00,65.33,65.42,65.22,65.42,13047.0,61.4925,61.5772,61.389,61.5772,13047.0
2022-10-11 14:00:00,65.41,65.43,65.18,65.33,13489.0,61.5678,61.5866,61.3513,61.4925,13489.0
2022-10-11 14:05:00,65.33,65.34,65.14,65.2,15547.0,61.4925,61.5019,61.3137,61.3701,15547.0
2022-10-11 14:10:00,65.2,65.3,65.05,65.28,18631.0,61.3701,61.4643,61.2289,61.4454,18631.0
2022-10-11 14:15:00,65.28,65.29,65.15,65.27,23380.0,61.4454,61.4548,61.3231,61.436,23380.0
2022-10-11 14:20:00,65.27,65.29,65.21,65.29,14102.0,61.436,61.4548,61.3795,61.4548,14102.0
2022-10-11 14:25:00,65.29,65.42,65.28,65.36,26216.0,61.4548,61.5772,61.4454,61.5207,26216.0
2022-10-11 14:30:00,65.37,65.44,65.33,65.42,18063.0,61.5301,61.596,61.4925,61.5772,18063.0
2022-10-11 14:35:00,65.42,65.43,65.28,65.42,21981.0,61.5772,61.5866,61.4454,61.5772,21981.0
2022-10-11 14:40:00,65.41,65.45,65.11,65.11,17606.0,61.5678,61.6054,61.2854,61.2854,17606.0
2022-10-11 14:45:00,65.1,65.12,64.86,64.89,25523.0,61.276,61.2948,61.0501,61.0783,25523.0
2022-10-11 14:50:00,64.88,65.0,64.78,64.91,37092.0,61.0689,61.1819,60.9748,61.0972,37092.0
2022-10-11 14:55:00,64.91,64.91,64.59,64.68,38800.0,61.0972,61.0972,60.796,60.8807,38800.0
2022-10-11 15:00:00,64.67,64.68,64.55,64.63,26000.0,60.8713,60.8807,60.7583,60.8336,26000.0
2022-10-11 15:05:00,64.64,64.88,64.62,64.78,55019.0,60.843,61.0689,60.8242,60.9748,55019.0
2022-10-11 15:10:00,64.78,64.8,64.56,64.68,22873.0,60.9748,60.9936,60.7677,60.8807,22873.0
2022-10-11 15:15:00,64.67,64.68,64.32,64.56,42424.0,60.8713,60.8807,60.5418,60.7677,42424.0
2022-10-11 15:20:00,64.56,64.71,64.44,64.7,36332.0,60.7677,60.9089,60.6548,60.8995,36332.0
2022-10-11 15:25:00,64.7,64.75,64.51,64.7,37507.0,60.8995,60.9466,60.7207,60.8995,37507.0
2022-10-11 15:30:00,64.7,64.91,64.52,64.91,63227.0,60.8995,61.0972,60.7301,61.0972,63227.0
2022-10-11 15:35:00,64.91,65.45,64.83,65.19,168180.0,61.0972,61.6054,61.0219,61.3607,168180.0
2022-10-11 15:40:00,65.19,65.46,65.14,65.33,158921.0,61.3607,61.6149,61.3137,61.4925,158921.0
2022-10-11 15:45:00,65.36,65.51,65.32,65.46,241280.0,61.5207,61.6619,61.4831,61.6149,241280.0
2022-10-11 15:50:00,65.47,65.71,65.16,65.67,466344.0,61.6243,61.8502,61.3325,61.8125,466344.0
2022-10-11 15:55:00,65.67,66.16,65.35,65.82,1359386.0,61.8125,62.2737,61.5113,61.9537,1359386.0
2022-10-12 09:30:00,65.31,65.38,64.58,65.18,110753.0,61.4737,61.5396,60.7865,61.3513,110753.0
2022-10-12 09:35:00,65.18,65.79,65.09,65.61,35143.0,61.3513,61.9255,61.2666,61.756,35143.0
2022-10-12 09:40:00,65.67,65.79,65.31,65.46,64369.0,61.8125,61.9255,61.4737,61.6149,64369.0
2022-10-12 09:45:00,65.64,65.75,65.39,65.51,47559.0,61.7843,61.8878,61.549,61.6619,47559.0
2022-10-12 09:50:00,65.54,65.62,65.15,65.15,56011.0,61.6902,61.7655,61.3231,61.3231,56011.0
2022-10-12 09:55:00,65.17,65.66,65.17,65.56,30765.0,61.3419,61.8031,61.3419,61.709,30765.0
2022-10-12 10:00:00,65.56,65.71,65.48,65.52,14620.0,61.709,61.8502,61.6337,61.6713,14620.0
2022-10-12 10:05:00,65.53,65.53,65.09,65.31,13498.0,61.6807,61.6807,61.2666,61.4737,13498.0
2022-10-12 10:10:00,65.33,65.38,65.1,65.25,17594.0,61.4925,61.5396,61.276,61.4172,17594.0
2022-10-12 10:15:00,65.25,65.26,64.97,65.03,44118.0,61.4172,61.4266,61.1536,61.2101,44118.0
2022-10-12 10:20:00,65.02,65.02,64.46,64.62,25677.0,61.2007,61.2007,60.6736,60.8242,25677.0
2022-10-12 10:25:00,64.56,64.73,64.51,64.55,10694.0,60.7677,60.9277,60.7207,60.7583,10694.0
2022-10-12 10:30:00,64.51,64.82,64.45,64.64,11519.0,60.7207,61.0124,60.6642,60.843,11519.0
2022-10-12 10:35:00,64.69,64.79,64.52,64.53,20279.0,60.8901,60.9842,60.7301,60.7395,20279.0
2022-10-12 10:40:00,64.52,64.52,64.27,64.3,20399.0,60.7301,60.7301,60.4948,60.523,20399.0
2022-10-12 10:45:00,64.36,64.76,64.36,64.73,19150.0,60.5795,60.956,60.5795,60.9277,19150.0
2022-10-12 10:50:00,64.72,64.87,64.62,64.87,10953.0,60.9183,61.0595,60.8242,61.0595,10953.0
2022-10-12 10:55:00,64.82,64.94,64.79,64.87,10723.0,61.0124,61.1254,60.9842,61.0595,10723.0
2022-10-12 11:00:00,64.89,65.07,64.85,64.91,20705.0,61.0783,61.2478,61.0407,61.0972,20705.0
2022-10-12 11:05:00,64.87,64.91,64.68,64.8,16907.0,61.0595,61.0972,60.8807,60.9936,16907.0
2022-10-12 11:10:00,64.77,65.09,64.77,64.89,32764.0,60.9654,61.2666,60.9654,61.0783,32764.0
2022-10-12 11:15:00,64.89,65.08,64.76,64.99,24237.0,61.0783,61.2572,60.956,61.1725,24237.0
2022-10-12 11:20:00,64.99,64.99,64.65,64.7,17814.0,61.1725,61.1725,60.8524,60.8995,17814.0
2022-10-12 11:25:00,64.68,64.81,64.62,64.75,31221.0,60.8807,61.003,60.8242,60.9466,31221.0
2022-10-12 11:30:00,64.72,64.72,64.46,64.55,13183.0,60.9183,60.9183,60.6736,60.7583,13183.0
2022-10-12 11:35:00,64.58,64.85,64.58,64.67,8665.0,60.7865,61.0407,60.7865,60.8713,8665.0
2022-10-12 11:40:00,64.64,64.99,64.64,64.98,33300.0,60.843,61.1725,60.843,61.163,33300.0
2022-10-12 11:45:00,64.95,65.03,64.93,65.01,12173.0,61.1348,61.2101,61.116,61.1913,12173.0
2022-10-12 11:50:00,65.03,65.06,64.95,65.04,11075.0,61.2101,61.2384,61.1348,61.2195,11075.0
2022-10-12 11:55:00,65.05,65.05,64.95,65.03,11879.0,61.2289,61.2289,61.1348,61.2101,11879.0
2022-10-12 12:00:00,65.02,65.17,65.01,65.14,10984.0,61.2007,61.3419,61.1913,61.3137,10984.0
2022-10-12 12:05:00,65.14,65.18,64.81,64.89,15585.0,61.3137,61.3513,61.003,61.0783,15585.0
2022-10-12 12:10:00,64.9,64.92,64.66,64.72,8672.0,61.0877,61.1066,60.8618,60.9183,8672.0
2022-10-12 12:15:00,64.73,64.78,64.68,64.74,5914.0,60.9277,60.9748,60.8807,60.9371,5914.0
2022-10-12 12:20:00,64.75,64.91,64.75,64.88,6842.0,60.9466,61.0972,60.9466,61.0689,6842.0
2022-10-12 12:25:00,64.9,64.99,64.85,64.9,6199.0,61.0877,61.1725,61.0407,61.0877,6199.0
2022-10-12 12:30:00,64.93,65.0,64.9,65.0,8090.0,61.116,61.1819,61.0877,61.1819,8090.0
2022-10-12 12:35:00,65.0,65.02,64.9,64.94,4865.0,61.1819,61.2007,61.0877,61.1254,4865.0
2022-10-12 12:40:00,64.91,64.91,64.76,64.87,7326.0,61.0972,61.0972,60.956,61.0595,7326.0
2022-10-12 12:45:00,64.88,65.03,64.88,65.0,5309.0,61.0689,61.2101,61.0689,61.1819,5309.0
2022-10-12 12:50:00,65.0,65.4,65.0,65.31,31959.0,61.1819,61.5584,61.1819,61.4737,31959.0
2022-10-12 12:55:00,65.3,65.37,65.21,65.23,6327.0,61.4643,61.5301,61.3795,61.3984,6327.0
2022-10-12 13:00:00,65.22,65.26,65.11,65.12,7912.0,61.389,61.4266,61.2854,61.2948,7912.0
2022-10-12 13:05:00,65.12,65.2,65.05,65.2,10100.0,61.2948,61.3701,61.2289,61.3701,10100.0
2022-10-12 13:10:00,65.19,65.31,65.17,65.27,6451.0,61.3607,61.4737,61.3419,61.436,6451.0
2022-10-12 13:15:00,65.26,65.26,65.17,65.17,4515.0,61.4266,61.4266,61.3419,61.3419,4515.0
2022-10-12 13:20:00,65.17,65.3,65.17,65.29,9799.0,61.3419,61.4643,61.3419,61.4548,9799.0
2022-10-12 13:25:00,65.27,65.37,65.24,65.35,8649.0,61.436,61.5301,61.4078,61.5113,8649.0
2022-10-12 13:30:00,65.36,65.41,65.3,65.31,7646.0,61.5207,61.5678,61.4643,61.4737,7646.0
2022-10-12 13:35:00,65.32,65.34,65.24,65.31,6584.0,61.4831,61.5019,61.4078,61.4737,6584.0
2022-10-12 13:40:00,65.33,65.41,65.23,65.41,11745.0,61.4925,61.5678,61.3984,61.5678,11745.0
2022-10-12 13:45:00,65.41,65.51,65.37,65.51,5494.0,61.5678,61.6619,61.5301,61.6619,5494.0
2022-10-12 13:50:00,65.48,65.54,65.37,65.37,16715.0,61.6337,61.6902,61.5301,61.5301,16715.0
2022-10-12 13:55:00,65.34,65.34,65.18,65.2,7648.0,61.5019,61.5019,61.3513,61.3701,7648.0
2022-10-12 14:00:00,65.23,65.37,65.14,65.23,19160.0,61.3984,61.5301,61.3137,61.3984,19160.0
2022-10-12 14:05:00,65.21,65.27,65.12,65.2,6675.0,61.3795,61.436,61.2948,61.3701,6675.0
2022-10-12 14:10:00,65.17,65.29,65.04,65.27,11397.0,61.3419,61.4548,61.2195,61.436,11397.0
2022-10-12 14:15:00,65.22,65.25,65.08,65.17,7167.0,61.389,61.4172,61.2572,61.3419,7167.0
2022-10-12 14:20:00,65.15,65.17,65.0,65.02,9637.0,61.3231,61.3419,61.1819,61.2007,9637.0
2022-10-12 14:25:00,65.0,65.19,64.93,65.16,15281.0,61.1819,61.3607,61.116,61.3325,15281.0
2022-10-12 14:30:00,65.17,65.26,65.11,65.26,9120.0,61.3419,61.4266,61.2854,61.4266,9120.0
2022-10-12 14:35:00,65.25,65.32,65.2,65.27,9308.0,61.4172,61.4831,61.3701,61.436,9308.0
2022-10-12 14:40:00,65.26,65.29,65.18,65.27,11361.0,61.4266,61.4548,61.3513,61.436,11361.0
2022-10-12 14:45:00,65.25,65.27,65.09,65.14,8685.0,61.4172,61.436,61.2666,61.3137,8685.0
2022-10-12 14:50:00,65.13,65.14,65.04,65.1,16131.0,61.3042,61.3137,61.2195,61.276,16131.0
2022-10-12 14:55:00,65.08,65.1,64.91,64.91,4761.0,61.2572,61.276,61.0972,61.0972,4761.0
2022-10-12 15:00:00,64.9,65.02,64.9,64.97,8335.0,61.0877,61.2007,61.0877,61.1536,8335.0
2022-10-12 15:05:00,64.98,65.18,64.97,65.17,7558.0,61.163,61.3513,61.1536,61.3419,7558.0
2022-10-12 15:10:00,65.2,65.24,65.17,65.22,5547.0,61.3701,61.4078,61.3419,61.389,5547.0
2022-10-12 15:15:00,65.21,65.24,65.13,65.23,30283.0,61.3795,61.4078,61.3042,61.3984,30283.0
2022-10-12 15:20:00,65.24,65.27,65.08,65.09,11148.0,61.4078,61.436,61.2572,61.2666,11148.0
2022-10-12 15:25:00,65.11,65.19,65.09,65.13,8169.0,61.2854,61.3607,61.2666,61.3042,8169.0
2022-10-12 15:30:00,65.12,65.23,65.12,65.2,15785.0,61.2948,61.3984,61.2948,61.3701,15785.0
2022-10-12 15:35:00,65.2,65.32,65.16,65.17,26423.0,61.3701,61.4831,61.3325,61.3419,26423.0
2022-10-12 15:40:00,65.17,65.2,65.07,65.09,20713.0,61.3419,61.3701,61.2478,61.2666,20713.0
2022-10-12 15:45:00,65.09,65.19,65.06,65.06,32567.0,61.2666,61.3607,61.2384,61.2384,32567.0
2022-10-12 15:50:00,65.06,65.14,65.01,65.09,78436.0,61.2384,61.3137,61.1913,61.2666,78436.0
2022-10-12 15:55:00,65.09,65.09,64.79,64.84,188763.0,61.2666,61.2666,60.9842,61.0313,188763.0
2022-10-13 09:30:00,63.86,64.38,63.84,64.31,24680.0,60.1088,60.5983,60.09,60.5324,24680.0
2022-10-13 09:35:00,64.33,64.38,63.87,63.91,15311.0,60.5512,60.5983,60.1183,60.1559,15311.0
2022-10-13 09:40:00,63.85,64.72,63.81,64.13,17048.0,60.0994,60.9183,60.0618,60.363,17048.0
2022-10-13 09:45:00,63.95,64.49,63.95,64.45,24215.0,60.1936,60.7018,60.1936,60.6642,24215.0
2022-10-13 09:50:00,64.55,64.92,64.55,64.88,16816.0,60.7583,61.1066,60.7583,61.0689,16816.0
2022-10-13 09:55:00,64.82,64.9,64.5,64.56,12949.0,61.0124,61.0877,60.7112,60.7677,12949.0
2022-10-13 10:00:00,64.59,64.72,64.43,64.67,17494.0,60.796,60.9183,60.6454,60.8713,17494.0
2022-10-13 10:05:00,64.69,64.91,64.56,64.84,11188.0,60.8901,61.0972,60.7677,61.0313,11188.0
2022-10-13 10:10:00,64.82,64.91,64.7,64.91,12248.0,61.0124,61.0972,60.8995,61.0972,12248.0
2022-10-13 10:15:00,64.88,64.96,64.71,64.78,13887.0,61.0689,61.1442,60.9089,60.9748,13887.0
2022-10-13 10:20:00,64.8,64.89,64.53,64.54,7642.0,60.9936,61.0783,60.7395,60.7489,7642.0
2022-10-13 10:25:00,64.49,64.52,64.13,64.13,45796.0,60.7018,60.7301,60.363,60.363,45796.0
2022-10-13 10:30:00,64.21,64.64,64.21,64.38,12922.0,60.4383,60.843,60.4383,60.5983,12922.0
2022-10-13 10:35:00,64.39,64.71,64.35,64.71,7252.0,60.6077,60.9089,60.5701,60.9089,7252.0
2022-10-13 10:40:00,64.8,65.26,64.72,65.26,23507.0,60.9936,61.4266,60.9183,61.4266,23507.0
2022-10-13 10:45:00,65.27,65.8,65.27,65.8,25493.0,61.436,61.9349,61.436,61.9349,25493.0
2022-10-13 10:50:00,65.82,65.95,65.64,65.8,19579.0,61.9537,62.0761,61.7843,61.9349,19579.0
2022-10-13 10:55:00,65.78,65.94,65.74,65.76,11742.0,61.9161,62.0667,61.8784,61.8972,11742.0
2022-10-13 11:00:00,65.67,65.74,65.54,65.74,13913.0,61.8125,61.8784,61.6902,61.8784,13913.0
2022-10-13 11:05:00,65.74,66.32,65.72,66.28,35069.0,61.8784,62.4243,61.8596,62.3867,35069.0
2022-10-13 11:10:00,66.26,66.28,66.07,66.28,14346.0,62.3679,62.3867,62.189,62.3867,14346.0
2022-10-13 11:15:00,66.3,66.95,66.28,66.7,38120.0,62.4055,63.0173,62.3867,62.782,38120.0
2022-10-13 11:20:00,66.7,67.1,66.44,66.61,36208.0,62.782,63.1585,62.5373,62.6973,36208.0
2022-10-13 11:25:00,66.62,66.67,66.33,66.66,16884.0,62.7067,62.7538,62.4337,62.7444,16884.0
2022-10-13 11:30:00,66.66,66.86,66.56,66.82,12822.0,62.7444,62.9326,62.6502,62.895,12822.0
2022-10-13 11:35:00,66.91,67.42,66.85,67.3,27226.0,62.9797,63.4597,62.9232,63.3468,27226.0
2022-10-13 11:40:00,67.31,67.49,67.12,67.12,16444.0,63.3562,63.5256,63.1773,63.1773,16444.0
2022-10-13 11:45:00,67.2,67.33,67.12,67.24,20441.0,63.2526,63.375,63.1773,63.2903,20441.0
2022-10-13 11:50:00,67.21,67.49,67.16,67.46,10744.0,63.2621,63.5256,63.215,63.4974,10744.0
2022-10-13 11:55:00,67.5,67.57,67.35,67.49,9368.0,63.535,63.6009,63.3938,63.5256,9368.0
2022-10-13 12:00:00,67.53,67.77,67.51,67.68,15935.0,63.5633,63.7892,63.5444,63.7045,15935.0
2022-10-13 12:05:00,67.7,67.71,67.4,67.4,8753.0,63.7233,63.7327,63.4409,63.4409,8753.0
2022-10-13 12:10:00,67.44,67.44,67.13,67.23,9317.0,63.4785,63.4785,63.1868,63.2809,9317.0
2022-10-13 12:15:00,67.19,67.33,67.04,67.1,10049.0,63.2432,63.375,63.102,63.1585,10049.0
2022-10-13 12:20:00,67.1,67.17,66.79,67.09,11594.0,63.1585,63.2244,62.8667,63.1491,11594.0
2022-10-13 12:25:00,67.03,67.08,66.89,67.0,10937.0,63.0926,63.1397,62.9609,63.0644,10937.0
2022-10-13 12:30:00,67.0,67.09,66.9,67.09,7060.0,63.0644,63.1491,62.9703,63.1491,7060.0
2022-10-13 12:35:00,67.09,67.19,67.07,67.07,18928.0,63.1491,63.2432,63.1303,63.1303,18928.0
2022-10-13 12:40:00,67.08,67.42,67.08,67.35,10970.0,63.1397,63.4597,63.1397,63.3938,10970.0
2022-10-13 12:45:00,67.4,67.53,67.31,67.53,9567.0,63.4409,63.5633,63.3562,63.5633,9567.0
2022-10-13 12:50:00,67.53,67.65,67.46,67.46,13820.0,63.5633,63.6762,63.4974,63.4974,13820.0
2022-10-13 12:55:00,67.5,67.53,67.39,67.45,7530.0,63.535,63.5633,63.4315,63.488,7530.0
2022-10-13 13:00:00,67.45,67.67,67.43,67.62,18119.0,63.488,63.695,63.4691,63.648,18119.0
2022-10-13 13:05:00,67.65,67.69,67.49,67.49,11090.0,63.6762,63.7139,63.5256,63.5256,11090.0
2022-10-13 13:10:00,67.49,67.54,67.37,67.39,10163.0,63.5256,63.5727,63.4127,63.4315,10163.0
2022-10-13 13:15:00,67.41,67.48,67.36,67.46,12507.0,63.4503,63.5162,63.4032,63.4974,12507.0
2022-10-13 13:20:00,67.47,67.68,67.47,67.65,12597.0,63.5068,63.7045,63.5068,63.6762,12597.0
2022-10-13 13:25:00,67.61,67.87,67.6,67.7,24843.0,63.6386,63.8833,63.6291,63.7233,24843.0
2022-10-13 13:30:00,67.71,67.86,67.69,67.85,8592.0,63.7327,63.8739,63.7139,63.8645,8592.0
2022-10-13 13:35:00,67.85,67.87,67.71,67.82,10061.0,63.8645,63.8833,63.7327,63.8362,10061.0
2022-10-13 13:40:00,67.83,67.85,67.66,67.66,8998.0,63.8456,63.8645,63.6856,63.6856,8998.0
2022-10-13 13:45:00,67.67,67.82,67.63,67.79,8468.0,63.695,63.8362,63.6574,63.808,8468.0
2022-10-13 13:50:00,67.76,67.8,67.68,67.79,11523.0,63.7798,63.8174,63.7045,63.808,11523.0
2022-10-13 13:55:00,67.81,67.83,67.69,67.76,7406.0,63.8268,63.8456,63.7139,63.7798,7406.0
2022-10-13 14:00:00,67.77,67.77,67.63,67.72,5180.0,63.7892,63.7892,63.6574,63.7421,5180.0
2022-10-13 14:05:00,67.76,67.81,67.63,67.66,7562.0,63.7798,63.8268,63.6574,63.6856,7562.0
2022-10-13 14:10:00,67.67,67.76,67.61,67.67,5706.0,63.695,63.7798,63.6386,63.695,5706.0
2022-10-13 14:15:00,67.73,67.79,67.7,67.76,4693.0,63.7515,63.808,63.7233,63.7798,4693.0
2022-10-13 14:20:00,67.76,67.83,67.72,67.79,8011.0,63.7798,63.8456,63.7421,63.808,8011.0
2022-10-13 14:25:00,67.82,67.83,67.66,67.66,10802.0,63.8362,63.8456,63.6856,63.6856,10802.0
2022-10-13 14:30:00,67.71,67.9,67.71,67.85,12094.0,63.7327,63.9115,63.7327,63.8645,12094.0
2022-10-13 14:35:00,67.86,67.97,67.84,67.97,7219.0,63.8739,63.9774,63.8551,63.9774,7219.0
2022-10-13 14:40:00,67.94,67.97,67.89,67.93,8078.0,63.9492,63.9774,63.9021,63.9398,8078.0
2022-10-13 14:45:00,67.94,68.01,67.91,67.98,10480.0,63.9492,64.0151,63.9209,63.9868,10480.0
2022-10-13 14:50:00,67.96,68.16,67.96,68.11,14306.0,63.968,64.1563,63.968,64.1092,14306.0
2022-10-13 14:55:00,68.11,68.21,68.05,68.17,14985.0,64.1092,64.2033,64.0527,64.1657,14985.0
2022-10-13 15:00:00,68.17,68.17,68.01,68.15,7012.0,64.1657,64.1657,64.0151,64.1468,7012.0
2022-10-13 15:05:00,68.15,68.37,68.13,68.36,15964.0,64.1468,64.3539,64.128,64.3445,15964.0
2022-10-13 15:10:00,68.32,68.32,68.2,68.2,7594.0,64.3069,64.3069,64.1939,64.1939,7594.0
2022-10-13 15:15:00,68.16,68.3,68.16,68.28,13821.0,64.1563,64.288,64.1563,64.2692,13821.0
2022-10-13 15:20:00,68.28,68.3,68.14,68.24,17183.0,64.2692,64.288,64.1374,64.2316,17183.0
2022-10-13 15:25:00,68.24,68.26,68.13,68.2,19858.0,64.2316,64.2504,64.128,64.1939,19858.0
2022-10-13 15:30:00,68.18,68.3,67.97,68.06,24700.0,64.1751,64.288,63.9774,64.0621,24700.0
2022-10-13 15:35:00,68.03,68.22,67.95,68.21,39185.0,64.0339,64.2127,63.9586,64.2033,39185.0
2022-10-13 15:40:00,68.19,68.38,68.0,68.38,81176.0,64.1845,64.3633,64.0057,64.3633,81176.0
2022-10-13 15:45:00,68.38,68.56,68.34,68.47,29895.0,64.3633,64.5328,64.3257,64.448,29895.0
2022-10-13 15:50:00,68.45,68.51,68.33,68.39,71473.0,64.4292,64.4857,64.3163,64.3727,71473.0
2022-10-13 15:55:00,68.39,68.41,68.27,68.37,174273.0,64.3727,64.3916,64.2598,64.3539,174273.0
2022-10-14 09:30:00,67.78,68.22,67.7,67.7,38078.0,63.7986,64.2127,63.7233,63.7233,38078.0
2022-10-14 09:35:00,67.73,68.56,67.65,68.54,20741.0,63.7515,64.5328,63.6762,64.5139,20741.0
2022-10-14 09:40:00,68.41,68.47,67.76,67.81,13811.0,64.3916,64.448,63.7798,63.8268,13811.0
2022-10-14 09:45:00,67.72,67.72,67.41,67.62,25796.0,63.7421,63.7421,63.4503,63.648,25796.0
2022-10-14 09:50:00,67.59,67.81,67.47,67.64,10121.0,63.6197,63.8268,63.5068,63.6668,10121.0
2022-10-14 09:55:00,67.58,67.8,67.57,67.76,2785.0,63.6103,63.8174,63.6009,63.7798,2785.0
2022-10-14 10:00:00,67.73,67.74,67.25,67.68,32048.0,63.7515,63.7609,63.2997,63.7045,32048.0
2022-10-14 10:05:00,67.74,67.81,67.05,67.19,18143.0,63.7609,63.8268,63.1115,63.2432,18143.0
2022-10-14 10:10:00,67.17,67.27,66.61,66.69,20387.0,63.2244,63.3185,62.6973,62.7726,20387.0
2022-10-14 10:15:00,66.56,66.88,66.56,66.73,10627.0,62.6502,62.9514,62.6502,62.8103,10627.0
2022-10-14 10:20:00,66.72,66.73,66.57,66.67,17233.0,62.8008,62.8103,62.6597,62.7538,17233.0
2022-10-14 10:25:00,66.67,66.72,66.37,66.67,7884.0,62.7538,62.8008,62.4714,62.7538,7884.0
2022-10-14 10:30:00,66.65,66.85,66.58,66.64,9901.0,62.735,62.9232,62.6691,62.7255,9901.0
2022-10-14 10:35:00,66.58,66.86,66.58,66.79,6389.0,62.6691,62.9326,62.6691,62.8667,6389.0
2022-10-14 10:40:00,66.85,66.9,66.49,66.57,9039.0,62.9232,62.9703,62.5844,62.6597,9039.0
2022-10-14 10:45:00,66.65,66.68,66.46,66.61,6941.0,62.735,62.7632,62.5561,62.6973,6941.0
2022-10-14 10:50:00,66.63,66.74,66.52,66.73,6808.0,62.7161,62.8197,62.6126,62.8103,6808.0
2022-10-14 10:55:00,66.74,66.77,66.66,66.67,4341.0,62.8197,62.8479,62.7444,62.7538,4341.0
2022-10-14 11:00:00,66.74,66.84,66.63,66.84,17972.0,62.8197,62.9138,62.7161,62.9138,17972.0
2022-10-14 11:05:00,66.79,66.92,66.71,66.79,12982.0,62.8667,62.9891,62.7914,62.8667,12982.0
2022-10-14 11:10:00,66.84,66.84,66.59,66.59,6411.0,62.9138,62.9138,62.6785,62.6785,6411.0
2022-10-14 11:15:00,66.63,66.65,66.4,66.42,6666.0,62.7161,62.735,62.4996,62.5185,6666.0
2022-10-14 11:20:00,66.38,66.62,66.37,66.58,3923.0,62.4808,62.7067,62.4714,62.6691,3923.0
2022-10-14 11:25:00,66.63,66.84,66.62,66.82,6483.0,62.7161,62.9138,62.7067,62.895,6483.0
2022-10-14 11:30:00,66.82,66.82,66.67,66.7,5880.0,62.895,62.895,62.7538,62.782,5880.0
2022-10-14 11:35:00,66.67,66.71,66.46,66.57,5377.0,62.7538,62.7914,62.5561,62.6597,5377.0
2022-10-14 11:40:00,66.61,66.62,66.19,66.28,68939.0,62.6973,62.7067,62.302,62.3867,68939.0
2022-10-14 11:45:00,66.25,66.25,66.04,66.17,10179.0,62.3584,62.3584,62.1608,62.2831,10179.0
2022-10-14 11:50:00,66.18,66.26,66.07,66.24,7476.0,62.2926,62.3679,62.189,62.349,7476.0
2022-10-14 11:55:00,66.27,66.43,66.26,66.31,7617.0,62.3773,62.5279,62.3679,62.4149,7617.0
2022-10-14 12:00:00,66.28,66.45,66.28,66.43,5137.0,62.3867,62.5467,62.3867,62.5279,5137.0
2022-10-14 12:05:00,66.42,66.44,66.07,66.08,6032.0,62.5185,62.5373,62.189,62.1984,6032.0
2022-10-14 12:10:00,66.06,66.14,65.94,65.96,24230.0,62.1796,62.2549,62.0667,62.0855,24230.0
2022-10-14 12:15:00,65.95,65.95,65.8,65.86,10054.0,62.0761,62.0761,61.9349,61.9914,10054.0
2022-10-14 12:20:00,65.88,66.03,65.77,66.0,11715.0,62.0102,62.1514,61.9066,62.1231,11715.0
2022-10-14 12:25:00,66.06,66.2,66.01,66.19,6079.0,62.1796,62.3114,62.1325,62.302,6079.0
2022-10-14 12:30:00,66.21,66.27,66.06,66.09,6499.0,62.3208,62.3773,62.1796,62.2078,6499.0
2022-10-14 12:35:00,66.06,66.33,66.06,66.26,8562.0,62.1796,62.4337,62.1796,62.3679,8562.0
2022-10-14 12:40:00,66.24,66.35,66.23,66.3,7547.0,62.349,62.4526,62.3396,62.4055,7547.0
2022-10-14 12:45:00,66.28,66.32,66.03,66.07,6856.0,62.3867,62.4243,62.1514,62.189,6856.0
2022-10-14 12:50:00,65.98,66.02,65.91,65.95,5829.0,62.1043,62.142,62.0384,62.0761,5829.0
2022-10-14 12:55:00,65.96,65.99,65.89,65.92,4059.0,62.0855,62.1137,62.0196,62.0478,4059.0
2022-10-14 13:00:00,65.93,66.09,65.93,65.98,5443.0,62.0572,62.2078,62.0572,62.1043,5443.0
2022-10-14 13:05:00,65.98,65.98,65.62,65.63,7699.0,62.1043,62.1043,61.7655,61.7749,7699.0
2022-10-14 13:10:00,65.64,65.74,65.46,65.46,4945.0,61.7843,61.8784,61.6149,61.6149,4945.0
2022-10-14 13:15:00,65.43,65.52,65.33,65.44,6235.0,61.5866,61.6713,61.4925,61.596,6235.0
2022-10-14 13:20:00,65.43,65.43,65.31,65.38,7082.0,61.5866,61.5866,61.4737,61.5396,7082.0
2022-10-14 13:25:00,65.42,65.52,65.34,65.51,8238.0,61.5772,61.6713,61.5019,61.6619,8238.0
2022-10-14 13:30:00,65.48,65.66,65.48,65.61,11549.0,61.6337,61.8031,61.6337,61.756,11549.0
2022-10-14 13:35:00,65.61,65.61,65.37,65.48,9456.0,61.756,61.756,61.5301,61.6337,9456.0
2022-10-14 13:40:00,65.5,65.61,65.4,65.41,6696.0,61.6525,61.756,61.5584,61.5678,6696.0
2022-10-14 13:45:00,65.41,65.49,65.4,65.44,7603.0,61.5678,61.6431,61.5584,61.596,7603.0
2022-10-14 13:50:00,65.41,65.42,65.26,65.32,6367.0,61.5678,61.5772,61.4266,61.4831,6367.0
2022-10-14 13:55:00,65.3,65.47,65.22,65.47,10513.0,61.4643,61.6243,61.389,61.6243,10513.0
2022-10-14 14:00:00,65.44,65.48,65.32,65.44,10620.0,61.596,61.6337,61.4831,61.596,10620.0
2022-10-14 14:05:00,65.44,65.46,65.25,65.25,7054.0,61.596,61.6149,61.4172,61.4172,7054.0
2022-10-14 14:10:00,65.24,65.27,65.18,65.23,8182.0,61.4078,61.436,61.3513,61.3984,8182.0
2022-10-14 14:15:00,65.25,65.27,65.14,65.17,9651.0,61.4172,61.436,61.3137,61.3419,9651.0
2022-10-14 14:20:00,65.19,65.26,65.14,65.19,6401.0,61.3607,61.4266,61.3137,61.3607,6401.0
2022-10-14 14:25:00,65.18,65.21,65.1,65.18,8542.0,61.3513,61.3795,61.276,61.3513,8542.0
2022-10-14 14:30:00,65.18,65.29,65.1,65.28,8150.0,61.3513,61.4548,61.276,61.4454,8150.0
2022-10-14 14:35:00,65.28,65.43,65.27,65.37,13062.0,61.4454,61.5866,61.436,61.5301,13062.0
2022-10-14 14:40:00,65.37,65.49,65.26,65.42,12223.0,61.5301,61.6431,61.4266,61.5772,12223.0
2022-10-14 14:45:00,65.4,65.47,65.35,65.47,12890.0,61.5584,61.6243,61.5113,61.6243,12890.0
2022-10-14 14:50:00,65.46,65.46,65.36,65.44,10519.0,61.6149,61.6149,61.5207,61.596,10519.0
2022-10-14 14:55:00,65.43,65.48,65.36,65.45,11389.0,61.5866,61.6337,61.5207,61.6054,11389.0
2022-10-14 15:00:00,65.49,65.68,65.49,65.67,13366.0,61.6431,61.8219,61.6431,61.8125,13366.0
2022-10-14 15:05:00,65.69,65.73,65.52,65.54,23820.0,61.8313,61.869,61.6713,61.6902,23820.0
2022-10-14 15:10:00,65.53,65.56,65.3,65.31,10340.0,61.6807,61.709,61.4643,61.4737,10340.0
2022-10-14 15:15:00,65.3,65.31,65.17,65.31,13619.0,61.4643,61.4737,61.3419,61.4737,13619.0
2022-10-14 15:20:00,65.3,65.54,65.3,65.52,26737.0,61.4643,61.6902,61.4643,61.6713,26737.0
2022-10-14 15:25:00,65.53,65.73,65.49,65.69,25087.0,61.6807,61.869,61.6431,61.8313,25087.0
2022-10-14 15:30:00,65.67,65.92,65.56,65.92,21836.0,61.8125,62.0478,61.709,62.0478,21836.0
2022-10-14 15:35:00,65.93,65.96,65.61,65.62,17632.0,62.0572,62.0855,61.756,61.7655,17632.0
2022-10-14 15:40:00,65.63,65.63,65.43,65.49,21058.0,61.7749,61.7749,61.5866,61.6431,21058.0
2022-10-14 15:45:00,65.49,65.49,65.31,65.43,29514.0,61.6431,61.6431,61.4737,61.5866,29514.0
2022-10-14 15:50:00,65.42,65.53,65.29,65.34,106382.0,61.5772,61.6807,61.4548,61.5019,106382.0
2022-10-14 15:55:00,65.34,65.35,64.8,64.96,382943.0,61.5019,61.5113,60.9936,61.1442,382943.0
2022-10-17 09:30:00,66.02,66.45,65.81,65.96,20349.0,62.142,62.5467,61.9443,62.0855,20349.0
2022-10-17 09:35:00,66.23,66.69,66.2,66.53,7600.0,62.3396,62.7726,62.3114,62.622,7600.0
2022-10-17 09:40:00,66.42,66.66,66.22,66.22,13373.0,62.5185,62.7444,62.3302,62.3302,13373.0
2022-10-17 09:45:00,66.15,66.32,66.08,66.32,6748.0,62.2643,62.4243,62.1984,62.4243,6748.0
2022-10-17 09:50:00,66.33,66.36,66.1,66.18,20309.0,62.4337,62.462,62.2173,62.2926,20309.0
2022-10-17 09:55:00,66.1,66.17,65.84,65.89,11737.0,62.2173,62.2831,61.9725,62.0196,11737.0
2022-10-17 10:00:00,65.87,66.17,65.87,66.1,20366.0,62.0008,62.2831,62.0008,62.2173,20366.0
2022-10-17 10:05:00,66.14,66.42,66.05,66.26,7917.0,62.2549,62.5185,62.1702,62.3679,7917.0
2022-10-17 10:10:00,66.31,66.38,65.93,66.38,74453.0,62.4149,62.4808,62.0572,62.4808,74453.0
2022-10-17 10:15:00,66.41,66.46,66.08,66.11,6761.0,62.5091,62.5561,62.1984,62.2267,6761.0
2022-10-17 10:20:00,66.12,66.29,66.07,66.07,10405.0,62.2361,62.3961,62.189,62.189,10405.0
2022-10-17 10:25:00,66.06,66.08,65.89,66.08,13767.0,62.1796,62.1984,62.0196,62.1984,13767.0
2022-10-17 10:30:00,66.0,66.19,65.98,66.01,4866.0,62.1231,62.302,62.1043,62.1325,4866.0
2022-10-17 10:35:00,66.2,66.25,66.11,66.18,10068.0,62.3114,62.3584,62.2267,62.2926,10068.0
2022-10-17 10:40:00,66.2,66.26,66.08,66.19,5941.0,62.3114,62.3679,62.1984,62.302,5941.0
2022-10-17 10:45:00,66.16,66.19,65.67,65.8,36814.0,62.2737,62.302,61.8125,61.9349,36814.0
2022-10-17 10:50:00,65.75,65.75,65.43,65.55,9544.0,61.8878,61.8878,61.5866,61.6996,9544.0
2022-10-17 10:55:00,65.64,65.82,65.63,65.75,5197.0,61.7843,61.9537,61.7749,61.8878,5197.0
2022-10-17 11:00:00,65.82,66.1,65.77,66.1,8039.0,61.9537,62.2173,61.9066,62.2173,8039.0
2022-10-17 11:05:00,66.06,66.18,65.98,65.98,15362.0,62.1796,62.2926,62.1043,62.1043,15362.0
2022-10-17 11:10:00,66.07,66.15,65.95,66.0,22946.0,62.189,62.2643,62.0761,62.1231,22946.0
2022-10-17 11:15:00,65.89,65.92,65.51,65.73,29542.0,62.0196,62.0478,61.6619,61.869,29542.0
2022-10-17 11:20:00,65.74,66.14,65.72,66.1,5327.0,61.8784,62.2549,61.8596,62.2173,5327.0
2022-10-17 11:25:00,66.12,66.33,66.07,66.32,13852.0,62.2361,62.4337,62.189,62.4243,13852.0
2022-10-17 11:30:00,66.38,66.43,65.97,65.97,20605.0,62.4808,62.5279,62.0949,62.0949,20605.0
2022-10-17 11:35:00,66.02,66.23,65.98,66.17,14745.0,62.142,62.3396,62.1043,62.2831,14745.0
2022-10-17 11:40:00,66.17,66.31,66.17,66.21,3927.0,62.2831,62.4149,62.2831,62.3208,3927.0
2022-10-17 11:45:00,66.22,66.24,66.14,66.2,4929.0,62.3302,62.349,62.2549,62.3114,4929.0
2022-10-17 11:50:00,66.21,66.35,66.15,66.35,4798.0,62.3208,62.4526,62.2643,62.4526,4798.0
2022-10-17 11:55:00,66.34,66.35,66.24,66.24,4154.0,62.4432,62.4526,62.349,62.349,4154.0
2022-10-17 12:00:00,66.28,66.28,66.18,66.25,4097.0,62.3867,62.3867,62.2926,62.3584,4097.0
2022-10-17 12:05:00,66.25,66.46,66.22,66.45,4484.0,62.3584,62.5561,62.3302,62.5467,4484.0
2022-10-17 12:10:00,66.41,66.43,66.16,66.23,2817.0,62.5091,62.5279,62.2737,62.3396,2817.0
2022-10-17 12:15:00,66.28,66.29,66.17,66.17,3757.0,62.3867,62.3961,62.2831,62.2831,3757.0
2022-10-17 12:20:00,66.09,66.24,66.08,66.24,2156.0,62.2078,62.349,62.1984,62.349,2156.0
2022-10-17 12:25:00,66.23,66.39,66.23,66.39,2875.0,62.3396,62.4902,62.3396,62.4902,2875.0
2022-10-17 12:30:00,66.37,66.43,66.33,66.41,2976.0,62.4714,62.5279,62.4337,62.5091,2976.0
2022-10-17 12:35:00,66.41,66.41,66.31,66.32,2118.0,62.5091,62.5091,62.4149,62.4243,2118.0
2022-10-17 12:40:00,66.31,66.33,66.07,66.12,3804.0,62.4149,62.4337,62.189,62.2361,3804.0
2022-10-17 12:45:00,66.08,66.25,65.99,66.23,4929.0,62.1984,62.3584,62.1137,62.3396,4929.0
2022-10-17 12:50:00,66.22,66.29,66.22,66.28,2446.0,62.3302,62.3961,62.3302,62.3867,2446.0
2022-10-17 12:55:00,66.29,66.32,66.1,66.22,10762.0,62.3961,62.4243,62.2173,62.3302,10762.0
2022-10-17 13:00:00,66.2,66.23,66.12,66.16,3737.0,62.3114,62.3396,62.2361,62.2737,3737.0
2022-10-17 13:05:00,66.19,66.25,66.15,66.24,1958.0,62.302,62.3584,62.2643,62.349,1958.0
2022-10-17 13:10:00,66.21,66.32,66.21,66.32,5100.0,62.3208,62.4243,62.3208,62.4243,5100.0
2022-10-17 13:15:00,66.33,66.35,66.2,66.2,3493.0,62.4337,62.4526,62.3114,62.3114,3493.0
2022-10-17 13:20:00,66.21,66.37,66.21,66.36,2839.0,62.3208,62.4714,62.3208,62.462,2839.0
2022-10-17 13:25:00,66.33,66.33,66.26,66.27,4351.0,62.4337,62.4337,62.3679,62.3773,4351.0
2022-10-17 13:30:00,66.27,66.29,66.24,66.25,3962.0,62.3773,62.3961,62.349,62.3584,3962.0
2022-10-17 13:35:00,66.26,66.38,66.25,66.31,5973.0,62.3679,62.4808,62.3584,62.4149,5973.0
2022-10-17 13:40:00,66.33,66.39,66.3,66.33,7275.0,62.4337,62.4902,62.4055,62.4337,7275.0
2022-10-17 13:45:00,66.31,66.37,66.27,66.31,4688.0,62.4149,62.4714,62.3773,62.4149,4688.0
2022-10-17 13:50:00,66.32,66.37,66.26,66.31,3866.0,62.4243,62.4714,62.3679,62.4149,3866.0
2022-10-17 13:55:00,66.31,66.31,66.19,66.21,6295.0,62.4149,62.4149,62.302,62.3208,6295.0
2022-10-17 14:00:00,66.15,66.28,66.06,66.07,7465.0,62.2643,62.3867,62.1796,62.189,7465.0
2022-10-17 14:05:00,66.04,66.06,65.96,66.0,5804.0,62.1608,62.1796,62.0855,62.1231,5804.0
2022-10-17 14:10:00,65.94,65.94,65.73,65.75,20353.0,62.0667,62.0667,61.869,61.8878,20353.0
2022-10-17 14:15:00,65.76,65.76,65.64,65.75,5573.0,61.8972,61.8972,61.7843,61.8878,5573.0
2022-10-17 14:20:00,65.72,65.72,65.52,65.61,15887.0,61.8596,61.8596,61.6713,61.756,15887.0
2022-10-17 14:25:00,65.65,65.69,65.58,65.69,14912.0,61.7937,61.8313,61.7278,61.8313,14912.0
2022-10-17 14:30:00,65.75,65.87,65.68,65.82,5187.0,61.8878,62.0008,61.8219,61.9537,5187.0
2022-10-17 14:35:00,65.92,65.93,65.82,65.92,4228.0,62.0478,62.0572,61.9537,62.0478,4228.0
2022-10-17 14:40:00,65.91,66.01,65.91,65.95,3626.0,62.0384,62.1325,62.0384,62.0761,3626.0
2022-10-17 14:45:00,65.97,66.01,65.95,65.97,3857.0,62.0949,62.1325,62.0761,62.0949,3857.0
2022-10-17 14:50:00,65.96,65.97,65.9,65.92,5409.0,62.0855,62.0949,62.029,62.0478,5409.0
2022-10-17 14:55:00,65.91,66.0,65.9,65.9,7263.0,62.0384,62.1231,62.029,62.029,7263.0
2022-10-17 15:00:00,65.89,66.03,65.87,66.0,7352.0,62.0196,62.1514,62.0008,62.1231,7352.0
2022-10-17 15:05:00,66.01,66.07,65.94,66.03,6159.0,62.1325,62.189,62.0667,62.1514,6159.0
2022-10-17 15:10:00,66.04,66.1,65.97,65.98,6139.0,62.1608,62.2173,62.0949,62.1043,6139.0
2022-10-17 15:15:00,65.99,66.03,65.94,66.03,8116.0,62.1137,62.1514,62.0667,62.1514,8116.0
2022-10-17 15:20:00,66.04,66.16,65.97,66.15,8991.0,62.1608,62.2737,62.0949,62.2643,8991.0
2022-10-17 15:25:00,66.16,66.2,66.13,66.15,10333.0,62.2737,62.3114,62.2455,62.2643,10333.0
2022-10-17 15:30:00,66.15,66.28,66.08,66.26,9690.0,62.2643,62.3867,62.1984,62.3679,9690.0
2022-10-17 15:35:00,66.27,66.27,66.15,66.16,10806.0,62.3773,62.3773,62.2643,62.2737,10806.0
2022-10-17 15:40:00,66.16,66.24,66.13,66.21,14253.0,62.2737,62.349,62.2455,62.3208,14253.0
2022-10-17 15:45:00,66.2,66.22,66.11,66.16,19936.0,62.3114,62.3302,62.2267,62.2737,19936.0
2022-10-17 15:50:00,66.15,66.28,66.09,66.16,46126.0,62.2643,62.3867,62.2078,62.2737,46126.0
2022-10-17 15:55:00,66.16,66.17,65.94,66.09,80476.0,62.2737,62.2831,62.0667,62.2078,80476.0
2022-10-18 09:30:00,66.95,67.36,66.77,67.17,25021.0,63.0173,63.4032,62.8479,63.2244,25021.0
2022-10-18 09:35:00,67.14,67.37,67.05,67.3,15163.0,63.1962,63.4127,63.1115,63.3468,15163.0
2022-10-18 09:40:00,67.35,67.41,67.04,67.1,9662.0,63.3938,63.4503,63.102,63.1585,9662.0
2022-10-18 09:45:00,67.01,67.41,66.64,67.4,14385.0,63.0738,63.4503,62.7255,63.4409,14385.0
2022-10-18 09:50:00,67.4,67.5,66.97,67.15,64945.0,63.4409,63.535,63.0362,63.2056,64945.0
2022-10-18 09:55:00,67.09,67.49,67.09,67.14,7600.0,63.1491,63.5256,63.1491,63.1962,7600.0
2022-10-18 10:00:00,67.11,67.74,67.11,67.63,16842.0,63.1679,63.7609,63.1679,63.6574,16842.0
2022-10-18 10:05:00,67.63,67.75,67.5,67.72,14141.0,63.6574,63.7703,63.535,63.7421,14141.0
2022-10-18 10:10:00,67.8,67.97,67.76,67.86,8368.0,63.8174,63.9774,63.7798,63.8739,8368.0
2022-10-18 10:15:00,67.86,68.07,67.74,67.86,5065.0,63.8739,64.0715,63.7609,63.8739,5065.0
2022-10-18 10:20:00,67.78,67.78,67.32,67.36,6660.0,63.7986,63.7986,63.3656,63.4032,6660.0
2022-10-18 10:25:00,67.36,67.36,66.93,66.99,42513.0,63.4032,63.4032,62.9985,63.055,42513.0
2022-10-18 10:30:00,66.95,67.01,66.73,66.77,7102.0,63.0173,63.0738,62.8103,62.8479,7102.0
2022-10-18 10:35:00,66.78,66.81,66.46,66.56,4786.0,62.8573,62.8856,62.5561,62.6502,4786.0
2022-10-18 10:40:00,66.52,66.7,66.52,66.69,5399.0,62.6126,62.782,62.6126,62.7726,5399.0
2022-10-18 10:45:00,66.68,66.73,66.63,66.63,8127.0,62.7632,62.8103,62.7161,62.7161,8127.0
2022-10-18 10:50:00,66.61,66.64,66.41,66.49,7187.0,62.6973,62.7255,62.5091,62.5844,7187.0
2022-10-18 10:55:00,66.5,66.55,66.37,66.37,9041.0,62.5938,62.6408,62.4714,62.4714,9041.0
2022-10-18 11:00:00,66.4,66.43,66.23,66.43,9235.0,62.4996,62.5279,62.3396,62.5279,9235.0
2022-10-18 11:05:00,66.39,66.44,66.21,66.25,20450.0,62.4902,62.5373,62.3208,62.3584,20450.0
2022-10-18 11:10:00,66.26,66.29,65.92,65.92,10412.0,62.3679,62.3961,62.0478,62.0478,10412.0
2022-10-18 11:15:00,65.92,66.15,65.8,66.15,13891.0,62.0478,62.2643,61.9349,62.2643,13891.0
2022-10-18 11:20:00,66.13,66.16,65.91,65.96,12112.0,62.2455,62.2737,62.0384,62.0855,12112.0
2022-10-18 11:25:00,65.98,66.06,65.92,66.05,6186.0,62.1043,62.1796,62.0478,62.1702,6186.0
2022-10-18 11:30:00,66.04,66.09,65.94,66.06,8231.0,62.1608,62.2078,62.0667,62.1796,8231.0
2022-10-18 11:35:00,66.06,66.06,65.81,65.92,8088.0,62.1796,62.1796,61.9443,62.0478,8088.0
2022-10-18 11:40:00,65.89,65.96,65.76,65.96,5943.0,62.0196,62.0855,61.8972,62.0855,5943.0
2022-10-18 11:45:00,65.99,66.13,65.99,66.13,8108.0,62.1137,62.2455,62.1137,62.2455,8108.0
2022-10-18 11:50:00,66.16,66.23,66.11,66.2,4424.0,62.2737,62.3396,62.2267,62.3114,4424.0
2022-10-18 11:55:00,66.19,66.3,66.14,66.23,4726.0,62.302,62.4055,62.2549,62.3396,4726.0
2022-10-18 12:00:00,66.22,66.23,66.13,66.17,11434.0,62.3302,62.3396,62.2455,62.2831,11434.0
2022-10-18 12:05:00,66.19,66.29,66.09,66.25,4553.0,62.302,62.3961,62.2078,62.3584,4553.0
2022-10-18 12:10:00,66.23,66.37,66.23,66.33,6404.0,62.3396,62.4714,62.3396,62.4337,6404.0
2022-10-18 12:15:00,66.35,66.37,66.25,66.33,4366.0,62.4526,62.4714,62.3584,62.4337,4366.0
2022-10-18 12:20:00,66.31,66.45,66.27,66.45,17588.0,62.4149,62.5467,62.3773,62.5467,17588.0
2022-10-18 12:25:00,66.43,66.46,66.29,66.46,24919.0,62.5279,62.5561,62.3961,62.5561,24919.0
2022-10-18 12:30:00,66.48,66.61,66.47,66.61,9598.0,62.5749,62.6973,62.5655,62.6973,9598.0
2022-10-18 12:35:00,66.61,66.95,66.61,66.91,7696.0,62.6973,63.0173,62.6973,62.9797,7696.0
2022-10-18 12:40:00,66.9,67.0,66.85,66.94,8490.0,62.9703,63.0644,62.9232,63.0079,8490.0
2022-10-18 12:45:00,66.93,66.94,66.82,66.89,8793.0,62.9985,63.0079,62.895,62.9609,8793.0
2022-10-18 12:50:00,66.95,67.03,66.89,67.02,5997.0,63.0173,63.0926,62.9609,63.0832,5997.0
2022-10-18 12:55:00,67.01,67.03,66.85,66.89,10780.0,63.0738,63.0926,62.9232,62.9609,10780.0
2022-10-18 13:00:00,66.9,66.9,66.72,66.76,10148.0,62.9703,62.9703,62.8008,62.8385,10148.0
2022-10-18 13:05:00,66.77,67.02,66.77,66.91,8260.0,62.8479,63.0832,62.8479,62.9797,8260.0
2022-10-18 13:10:00,66.92,67.31,66.88,67.3,19376.0,62.9891,63.3562,62.9514,63.3468,19376.0
2022-10-18 13:15:00,67.28,67.33,67.19,67.33,15436.0,63.3279,63.375,63.2432,63.375,15436.0
2022-10-18 13:20:00,67.34,67.42,67.26,67.38,13087.0,63.3844,63.4597,63.3091,63.4221,13087.0
2022-10-18 13:25:00,67.38,67.49,67.37,67.43,7311.0,63.4221,63.5256,63.4127,63.4691,7311.0
2022-10-18 13:30:00,67.42,67.42,67.23,67.33,6745.0,63.4597,63.4597,63.2809,63.375,6745.0
2022-10-18 13:35:00,67.3,67.32,67.22,67.24,3612.0,63.3468,63.3656,63.2715,63.2903,3612.0
2022-10-18 13:40:00,67.24,67.25,67.11,67.12,4110.0,63.2903,63.2997,63.1679,63.1773,4110.0
2022-10-18 13:45:00,67.09,67.23,67.07,67.2,5528.0,63.1491,63.2809,63.1303,63.2526,5528.0
2022-10-18 13:50:00,67.17,67.26,67.1,67.23,8245.0,63.2244,63.3091,63.1585,63.2809,8245.0
2022-10-18 13:55:00,67.26,67.3,67.17,67.25,9939.0,63.3091,63.3468,63.2244,63.2997,9939.0
2022-10-18 14:00:00,67.24,67.33,67.17,67.2,12747.0,63.2903,63.375,63.2244,63.2526,12747.0
2022-10-18 14:05:00,67.17,67.29,67.12,67.13,5064.0,63.2244,63.3374,63.1773,63.1868,5064.0
2022-10-18 14:10:00,67.17,67.21,67.12,67.16,3600.0,63.2244,63.2621,63.1773,63.215,3600.0
2022-10-18 14:15:00,67.13,67.13,67.01,67.03,4982.0,63.1868,63.1868,63.0738,63.0926,4982.0
2022-10-18 14:20:00,67.04,67.13,67.0,67.13,7413.0,63.102,63.1868,63.0644,63.1868,7413.0
2022-10-18 14:25:00,67.1,67.23,67.1,67.23,4320.0,63.1585,63.2809,63.1585,63.2809,4320.0
2022-10-18 14:30:00,67.23,67.28,67.19,67.25,5999.0,63.2809,63.3279,63.2432,63.2997,5999.0
2022-10-18 14:35:00,67.26,67.29,67.01,67.09,8946.0,63.3091,63.3374,63.0738,63.1491,8946.0
2022-10-18 14:40:00,67.09,67.1,66.84,66.89,5532.0,63.1491,63.1585,62.9138,62.9609,5532.0
2022-10-18 14:45:00,66.9,66.93,66.77,66.85,5946.0,62.9703,62.9985,62.8479,62.9232,5946.0
2022-10-18 14:50:00,66.84,66.9,66.77,66.87,8517.0,62.9138,62.9703,62.8479,62.942,8517.0
2022-10-18 14:55:00,66.89,66.94,66.81,66.92,6961.0,62.9609,63.0079,62.8856,62.9891,6961.0
2022-10-18 15:00:00,66.92,66.97,66.84,66.89,9617.0,62.9891,63.0362,62.9138,62.9609,9617.0
2022-10-18 15:05:00,66.91,67.07,66.89,67.06,12520.0,62.9797,63.1303,62.9609,63.1209,12520.0
2022-10-18 15:10:00,67.08,67.21,67.08,67.16,13239.0,63.1397,63.2621,63.1397,63.215,13239.0
2022-10-18 15:15:00,67.17,67.19,67.07,67.09,10077.0,63.2244,63.2432,63.1303,63.1491,10077.0
2022-10-18 15:20:00,67.07,67.13,67.01,67.09,17400.0,63.1303,63.1868,63.0738,63.1491,17400.0
2022-10-18 15:25:00,67.08,67.1,66.9,66.96,19579.0,63.1397,63.1585,62.9703,63.0267,19579.0
2022-10-18 15:30:00,66.96,67.22,66.95,67.19,18697.0,63.0267,63.2715,63.0173,63.2432,18697.0
2022-10-18 15:35:00,67.19,67.2,67.05,67.13,17479.0,63.2432,63.2526,63.1115,63.1868,17479.0
2022-10-18 15:40:00,67.14,67.18,67.07,67.09,17235.0,63.1962,63.2338,63.1303,63.1491,17235.0
2022-10-18 15:45:00,67.08,67.08,66.96,67.01,25391.0,63.1397,63.1397,63.0267,63.0738,25391.0
2022-10-18 15:50:00,67.0,67.15,66.95,67.01,39809.0,63.0644,63.2056,63.0173,63.0738,39809.0
2022-10-18 15:55:00,67.0,67.18,66.94,67.16,94430.0,63.0644,63.2338,63.0079,63.215,94430.0
2022-10-19 09:30:00,67.14,67.56,66.92,67.56,28197.0,63.1962,63.5915,62.9891,63.5915,28197.0
2022-10-19 09:35:00,67.6,67.88,67.6,67.72,10362.0,63.6291,63.8927,63.6291,63.7421,10362.0
2022-10-19 09:40:00,67.72,67.82,67.4,67.4,17265.0,63.7421,63.8362,63.4409,63.4409,17265.0
2022-10-19 09:45:00,67.39,67.39,66.81,66.84,5787.0,63.4315,63.4315,62.8856,62.9138,5787.0
2022-10-19 09:50:00,66.84,67.04,66.7,67.03,13662.0,62.9138,63.102,62.782,63.0926,13662.0
2022-10-19 09:55:00,67.17,67.17,66.99,67.03,5437.0,63.2244,63.2244,63.055,63.0926,5437.0
2022-10-19 10:00:00,67.03,67.36,66.83,67.36,28763.0,63.0926,63.4032,62.9044,63.4032,28763.0
2022-10-19 10:05:00,67.37,67.41,67.22,67.36,38536.0,63.4127,63.4503,63.2715,63.4032,38536.0
2022-10-19 10:10:00,67.38,67.68,67.23,67.68,3123.0,63.4221,63.7045,63.2809,63.7045,3123.0
2022-10-19 10:15:00,67.77,67.77,67.57,67.67,3697.0,63.7892,63.7892,63.6009,63.695,3697.0
2022-10-19 10:20:00,67.65,68.0,67.65,68.0,6080.0,63.6762,64.0057,63.6762,64.0057,6080.0
2022-10-19 10:25:00,68.03,68.1,67.94,68.05,6702.0,64.0339,64.0998,63.9492,64.0527,6702.0
2022-10-19 10:30:00,68.09,68.1,67.85,67.93,4383.0,64.0904,64.0998,63.8645,63.9398,4383.0
2022-10-19 10:35:00,67.79,67.86,67.67,67.86,3992.0,63.808,63.8739,63.695,63.8739,3992.0
2022-10-19 10:40:00,67.87,67.87,67.56,67.63,14009.0,63.8833,63.8833,63.5915,63.6574,14009.0
2022-10-19 10:45:00,67.73,67.78,67.62,67.78,6132.0,63.7515,63.7986,63.648,63.7986,6132.0
2022-10-19 10:50:00,67.8,67.8,67.35,67.42,9790.0,63.8174,63.8174,63.3938,63.4597,9790.0
2022-10-19 10:55:00,67.39,67.39,67.19,67.32,5073.0,63.4315,63.4315,63.2432,63.3656,5073.0
2022-10-19 11:00:00,67.37,67.49,67.33,67.37,18558.0,63.4127,63.5256,63.375,63.4127,18558.0
2022-10-19 11:05:00,67.38,67.68,67.38,67.63,4926.0,63.4221,63.7045,63.4221,63.6574,4926.0
2022-10-19 11:10:00,67.64,67.79,67.62,67.7,6147.0,63.6668,63.808,63.648,63.7233,6147.0
2022-10-19 11:15:00,67.72,67.8,67.66,67.8,4534.0,63.7421,63.8174,63.6856,63.8174,4534.0
2022-10-19 11:20:00,67.77,67.8,67.69,67.69,7858.0,63.7892,63.8174,63.7139,63.7139,7858.0
2022-10-19 11:25:00,67.67,67.86,67.66,67.83,6229.0,63.695,63.8739,63.6856,63.8456,6229.0
2022-10-19 11:30:00,67.8,67.89,67.68,67.86,9699.0,63.8174,63.9021,63.7045,63.8739,9699.0
2022-10-19 11:35:00,67.85,67.86,67.69,67.86,3011.0,63.8645,63.8739,63.7139,63.8739,3011.0
2022-10-19 11:40:00,67.88,67.92,67.77,67.81,2624.0,63.8927,63.9304,63.7892,63.8268,2624.0
2022-10-19 11:45:00,67.82,68.05,67.82,68.05,5708.0,63.8362,64.0527,63.8362,64.0527,5708.0
2022-10-19 11:50:00,68.0,68.07,67.95,68.07,4428.0,64.0057,64.0715,63.9586,64.0715,4428.0
2022-10-19 11:55:00,68.04,68.04,67.83,67.86,5786.0,64.0433,64.0433,63.8456,63.8739,5786.0
2022-10-19 12:00:00,67.81,67.81,67.63,67.63,8548.0,63.8268,63.8268,63.6574,63.6574,8548.0
2022-10-19 12:05:00,67.63,67.71,67.56,67.68,11246.0,63.6574,63.7327,63.5915,63.7045,11246.0
2022-10-19 12:10:00,67.67,67.74,67.59,67.6,8427.0,63.695,63.7609,63.6197,63.6291,8427.0
2022-10-19 12:15:00,67.57,67.69,67.53,67.69,17285.0,63.6009,63.7139,63.5633,63.7139,17285.0
2022-10-19 12:20:00,67.68,67.83,67.68,67.78,11409.0,63.7045,63.8456,63.7045,63.7986,11409.0
2022-10-19 12:25:00,67.77,67.77,67.56,67.67,6452.0,63.7892,63.7892,63.5915,63.695,6452.0
2022-10-19 12:30:00,67.65,67.8,67.65,67.76,4810.0,63.6762,63.8174,63.6762,63.7798,4810.0
2022-10-19 12:35:00,67.76,67.76,67.59,67.61,6194.0,63.7798,63.7798,63.6197,63.6386,6194.0
2022-10-19 12:40:00,67.61,67.62,67.3,67.32,9506.0,63.6386,63.648,63.3468,63.3656,9506.0
2022-10-19 12:45:00,67.3,67.36,67.04,67.11,12606.0,63.3468,63.4032,63.102,63.1679,12606.0
2022-10-19 12:50:00,67.07,67.17,67.07,67.11,7757.0,63.1303,63.2244,63.1303,63.1679,7757.0
2022-10-19 12:55:00,67.13,67.2,67.1,67.15,7987.0,63.1868,63.2526,63.1585,63.2056,7987.0
2022-10-19 13:00:00,67.13,67.2,66.84,66.84,14067.0,63.1868,63.2526,62.9138,62.9138,14067.0
2022-10-19 13:05:00,66.83,67.05,66.83,67.05,10491.0,62.9044,63.1115,62.9044,63.1115,10491.0
2022-10-19 13:10:00,67.05,67.08,66.95,66.97,8535.0,63.1115,63.1397,63.0173,63.0362,8535.0
2022-10-19 13:15:00,66.95,66.99,66.83,66.84,8077.0,63.0173,63.055,62.9044,62.9138,8077.0
2022-10-19 13:20:00,66.85,66.96,66.85,66.96,7372.0,62.9232,63.0267,62.9232,63.0267,7372.0
2022-10-19 13:25:00,66.96,67.13,66.96,67.08,8890.0,63.0267,63.1868,63.0267,63.1397,8890.0
2022-10-19 13:30:00,67.08,67.21,67.02,67.2,5918.0,63.1397,63.2621,63.0832,63.2526,5918.0
2022-10-19 13:35:00,67.2,67.22,67.03,67.15,7545.0,63.2526,63.2715,63.0926,63.2056,7545.0
2022-10-19 13:40:00,67.18,67.47,67.14,67.47,6404.0,63.2338,63.5068,63.1962,63.5068,6404.0
2022-10-19 13:45:00,67.48,67.48,67.32,67.47,11145.0,63.5162,63.5162,63.3656,63.5068,11145.0
2022-10-19 13:50:00,67.49,67.49,67.37,67.48,5958.0,63.5256,63.5256,63.4127,63.5162,5958.0
2022-10-19 13:55:00,67.5,67.55,67.45,67.48,7809.0,63.535,63.5821,63.488,63.5162,7809.0
2022-10-19 14:00:00,67.49,67.6,67.45,67.55,10051.0,63.5256,63.6291,63.488,63.5821,10051.0
2022-10-19 14:05:00,67.53,67.63,67.41,67.51,8636.0,63.5633,63.6574,63.4503,63.5444,8636.0
2022-10-19 14:10:00,67.51,67.64,67.5,67.59,7865.0,63.5444,63.6668,63.535,63.6197,7865.0
2022-10-19 14:15:00,67.58,67.58,67.48,67.48,6790.0,63.6103,63.6103,63.5162,63.5162,6790.0
2022-10-19 14:20:00,67.47,67.52,67.45,67.51,8040.0,63.5068,63.5538,63.488,63.5444,8040.0
2022-10-19 14:25:00,67.5,67.5,67.41,67.44,8506.0,63.535,63.535,63.4503,63.4785,8506.0
2022-10-19 14:30:00,67.43,67.55,67.42,67.47,6500.0,63.4691,63.5821,63.4597,63.5068,6500.0
2022-10-19 14:35:00,67.46,67.46,67.33,67.36,10165.0,63.4974,63.4974,63.375,63.4032,10165.0
2022-10-19 14:40:00,67.36,67.44,67.3,67.3,15142.0,63.4032,63.4785,63.3468,63.3468,15142.0
2022-10-19 14:45:00,67.3,67.35,67.27,67.3,14032.0,63.3468,63.3938,63.3185,63.3468,14032.0
2022-10-19 14:50:00,67.3,67.39,67.28,67.37,13814.0,63.3468,63.4315,63.3279,63.4127,13814.0
2022-10-19 14:55:00,67.36,67.4,67.22,67.27,35925.0,63.4032,63.4409,63.2715,63.3185,35925.0
2022-10-19 15:00:00,67.28,67.5,67.26,67.36,18899.0,63.3279,63.535,63.3091,63.4032,18899.0
2022-10-19 15:05:00,67.37,67.5,67.3,67.46,24716.0,63.4127,63.535,63.3468,63.4974,24716.0
2022-10-19 15:10:00,67.49,67.51,67.38,67.47,19856.0,63.5256,63.5444,63.4221,63.5068,19856.0
2022-10-19 15:15:00,67.46,67.64,67.45,67.64,23832.0,63.4974,63.6668,63.488,63.6668,23832.0
2022-10-19 15:20:00,67.63,67.65,67.56,67.6,22563.0,63.6574,63.6762,63.5915,63.6291,22563.0
2022-10-19 15:25:00,67.6,67.61,67.38,67.45,25795.0,63.6291,63.6386,63.4221,63.488,25795.0
2022-10-19 15:30:00,67.46,67.47,67.23,67.27,25553.0,63.4974,63.5068,63.2809,63.3185,25553.0
2022-10-19 15:35:00,67.28,67.3,67.17,67.22,23279.0,63.3279,63.3468,63.2244,63.2715,23279.0
2022-10-19 15:40:00,67.22,67.3,67.07,67.1,34529.0,63.2715,63.3468,63.1303,63.1585,34529.0
2022-10-19 15:45:00,67.1,67.13,66.96,67.04,61353.0,63.1585,63.1868,63.0267,63.102,61353.0
2022-10-19 15:50:00,67.03,67.12,66.81,66.96,133615.0,63.0926,63.1773,62.8856,63.0267,133615.0
2022-10-19 15:55:00,66.94,67.14,66.9,67.13,175338.0,63.0079,63.1962,62.9703,63.1868,175338.0
2022-10-20 09:30:00,67.46,67.46,66.91,67.09,26482.0,63.4974,63.4974,62.9797,63.1491,26482.0
2022-10-20 09:35:00,67.07,67.07,66.27,66.27,30912.0,63.1303,63.1303,62.3773,62.3773,30912.0
2022-10-20 09:40:00,66.22,66.4,65.86,66.17,13518.0,62.3302,62.4996,61.9914,62.2831,13518.0
2022-10-20 09:45:00,66.36,66.38,66.13,66.3,8713.0,62.462,62.4808,62.2455,62.4055,8713.0
2022-10-20 09:50:00,66.25,66.49,66.21,66.48,10463.0,62.3584,62.5844,62.3208,62.5749,10463.0
2022-10-20 09:55:00,66.44,66.55,66.25,66.25,7221.0,62.5373,62.6408,62.3584,62.3584,7221.0
2022-10-20 10:00:00,66.28,66.69,66.28,66.69,5181.0,62.3867,62.7726,62.3867,62.7726,5181.0
2022-10-20 10:05:00,66.81,66.9,66.65,66.84,11328.0,62.8856,62.9703,62.735,62.9138,11328.0
2022-10-20 10:10:00,66.83,67.0,66.73,66.74,21042.0,62.9044,63.0644,62.8103,62.8197,21042.0
2022-10-20 10:15:00,66.72,66.91,66.65,66.86,8760.0,62.8008,62.9797,62.735,62.9326,8760.0
2022-10-20 10:20:00,66.88,67.01,66.85,66.87,11116.0,62.9514,63.0738,62.9232,62.942,11116.0
2022-10-20 10:25:00,66.87,66.95,66.83,66.92,5474.0,62.942,63.0173,62.9044,62.9891,5474.0
2022-10-20 10:30:00,66.95,66.95,66.65,66.76,7806.0,63.0173,63.0173,62.735,62.8385,7806.0
2022-10-20 10:35:00,66.8,66.85,66.76,66.83,4141.0,62.8761,62.9232,62.8385,62.9044,4141.0
2022-10-20 10:40:00,66.81,66.84,66.7,66.84,7450.0,62.8856,62.9138,62.782,62.9138,7450.0
2022-10-20 10:45:00,66.81,66.99,66.78,66.97,15696.0,62.8856,63.055,62.8573,63.0362,15696.0
2022-10-20 10:50:00,66.95,66.95,66.81,66.81,7771.0,63.0173,63.0173,62.8856,62.8856,7771.0
2022-10-20 10:55:00,66.79,66.92,66.78,66.91,8372.0,62.8667,62.9891,62.8573,62.9797,8372.0
2022-10-20 11:00:00,66.91,66.96,66.81,66.92,9290.0,62.9797,63.0267,62.8856,62.9891,9290.0
2022-10-20 11:05:00,66.94,66.99,66.79,66.88,11836.0,63.0079,63.055,62.8667,62.9514,11836.0
2022-10-20 11:10:00,66.89,66.94,66.87,66.94,6177.0,62.9609,63.0079,62.942,63.0079,6177.0
2022-10-20 11:15:00,66.93,66.93,66.74,66.77,7718.0,62.9985,62.9985,62.8197,62.8479,7718.0
2022-10-20 11:20:00,66.78,66.89,66.71,66.89,10725.0,62.8573,62.9609,62.7914,62.9609,10725.0
2022-10-20 11:25:00,66.9,66.9,66.71,66.77,10381.0,62.9703,62.9703,62.7914,62.8479,10381.0
2022-10-20 11:30:00,66.76,66.86,66.66,66.66,10761.0,62.8385,62.9326,62.7444,62.7444,10761.0
2022-10-20 11:35:00,66.62,66.64,66.56,66.59,10188.0,62.7067,62.7255,62.6502,62.6785,10188.0
2022-10-20 11:40:00,66.57,66.58,66.35,66.38,12059.0,62.6597,62.6691,62.4526,62.4808,12059.0
2022-10-20 11:45:00,66.38,66.38,66.16,66.23,7878.0,62.4808,62.4808,62.2737,62.3396,7878.0
2022-10-20 11:50:00,66.24,66.29,66.14,66.14,7278.0,62.349,62.3961,62.2549,62.2549,7278.0
2022-10-20 11:55:00,66.13,66.19,65.86,65.87,16400.0,62.2455,62.302,61.9914,62.0008,16400.0
2022-10-20 12:00:00,65.87,65.87,65.58,65.8,10687.0,62.0008,62.0008,61.7278,61.9349,10687.0
2022-10-20 12:05:00,65.81,65.9,65.74,65.74,10537.0,61.9443,62.029,61.8784,61.8784,10537.0
2022-10-20 12:10:00,65.73,65.8,65.68,65.7,6019.0,61.869,61.9349,61.8219,61.8408,6019.0
2022-10-20 12:15:00,65.65,65.8,65.65,65.75,5030.0,61.7937,61.9349,61.7937,61.8878,5030.0
2022-10-20 12:20:00,65.7,65.7,65.53,65.53,13233.0,61.8408,61.8408,61.6807,61.6807,13233.0
2022-10-20 12:25:00,65.52,65.68,65.47,65.67,13560.0,61.6713,61.8219,61.6243,61.8125,13560.0
2022-10-20 12:30:00,65.68,65.81,65.61,65.76,4498.0,61.8219,61.9443,61.756,61.8972,4498.0
2022-10-20 12:35:00,65.77,65.81,65.75,65.78,6207.0,61.9066,61.9443,61.8878,61.9161,6207.0
2022-10-20 12:40:00,65.8,65.93,65.8,65.88,4614.0,61.9349,62.0572,61.9349,62.0102,4614.0
2022-10-20 12:45:00,65.89,65.94,65.76,65.92,5223.0,62.0196,62.0667,61.8972,62.0478,5223.0
2022-10-20 12:50:00,65.94,65.97,65.76,65.78,22386.0,62.0667,62.0949,61.8972,61.9161,22386.0
2022-10-20 12:55:00,65.75,65.92,65.7,65.8,13350.0,61.8878,62.0478,61.8408,61.9349,13350.0
2022-10-20 13:00:00,65.77,65.94,65.76,65.9,6047.0,61.9066,62.0667,61.8972,62.029,6047.0
2022-10-20 13:05:00,65.91,65.91,65.53,65.53,7185.0,62.0384,62.0384,61.6807,61.6807,7185.0
2022-10-20 13:10:00,65.52,65.79,65.51,65.67,9514.0,61.6713,61.9255,61.6619,61.8125,9514.0
2022-10-20 13:15:00,65.67,65.67,65.51,65.51,5193.0,61.8125,61.8125,61.6619,61.6619,5193.0
2022-10-20 13:20:00,65.5,65.68,65.48,65.6,7631.0,61.6525,61.8219,61.6337,61.7466,7631.0
2022-10-20 13:25:00,65.63,65.72,65.63,65.66,6823.0,61.7749,61.8596,61.7749,61.8031,6823.0
2022-10-20 13:30:00,65.66,65.68,65.59,65.66,4179.0,61.8031,61.8219,61.7372,61.8031,4179.0
2022-10-20 13:35:00,65.65,65.71,65.57,65.59,7216.0,61.7937,61.8502,61.7184,61.7372,7216.0
2022-10-20 13:40:00,65.61,65.61,65.42,65.42,5945.0,61.756,61.756,61.5772,61.5772,5945.0
2022-10-20 13:45:00,65.42,65.48,65.25,65.28,5519.0,61.5772,61.6337,61.4172,61.4454,5519.0
2022-10-20 13:50:00,65.25,65.51,65.25,65.48,9067.0,61.4172,61.6619,61.4172,61.6337,9067.0
2022-10-20 13:55:00,65.5,65.64,65.47,65.62,5762.0,61.6525,61.7843,61.6243,61.7655,5762.0
2022-10-20 14:00:00,65.65,65.67,65.59,65.66,8487.0,61.7937,61.8125,61.7372,61.8031,8487.0
2022-10-20 14:05:00,65.65,65.67,65.42,65.43,19082.0,61.7937,61.8125,61.5772,61.5866,19082.0
2022-10-20 14:10:00,65.42,65.45,65.34,65.41,9109.0,61.5772,61.6054,61.5019,61.5678,9109.0
2022-10-20 14:15:00,65.4,65.44,65.32,65.32,6464.0,61.5584,61.596,61.4831,61.4831,6464.0
2022-10-20 14:20:00,65.3,65.35,65.17,65.27,10949.0,61.4643,61.5113,61.3419,61.436,10949.0
2022-10-20 14:25:00,65.28,65.33,65.24,65.26,7441.0,61.4454,61.4925,61.4078,61.4266,7441.0
2022-10-20 14:30:00,65.27,65.54,65.24,65.53,8262.0,61.436,61.6902,61.4078,61.6807,8262.0
2022-10-20 14:35:00,65.55,65.56,65.46,65.49,5887.0,61.6996,61.709,61.6149,61.6431,5887.0
2022-10-20 14:40:00,65.46,65.56,65.43,65.43,7885.0,61.6149,61.709,61.5866,61.5866,7885.0
2022-10-20 14:45:00,65.44,65.61,65.44,65.54,7731.0,61.596,61.756,61.596,61.6902,7731.0
2022-10-20 14:50:00,65.53,65.72,65.48,65.72,5241.0,61.6807,61.8596,61.6337,61.8596,5241.0
2022-10-20 14:55:00,65.7,65.76,65.61,65.63,7144.0,61.8408,61.8972,61.756,61.7749,7144.0
2022-10-20 15:00:00,65.62,65.7,65.61,65.7,6259.0,61.7655,61.8408,61.756,61.8408,6259.0
2022-10-20 15:05:00,65.7,65.93,65.7,65.89,18871.0,61.8408,62.0572,61.8408,62.0196,18871.0
2022-10-20 15:10:00,65.86,65.97,65.82,65.93,12575.0,61.9914,62.0949,61.9537,62.0572,12575.0
2022-10-20 15:15:00,65.92,66.01,65.83,65.83,10354.0,62.0478,62.1325,61.9631,61.9631,10354.0
2022-10-20 15:20:00,65.83,65.83,65.7,65.79,13195.0,61.9631,61.9631,61.8408,61.9255,13195.0
2022-10-20 15:25:00,65.77,65.79,65.57,65.72,7743.0,61.9066,61.9255,61.7184,61.8596,7743.0
2022-10-20 15:30:00,65.67,65.7,65.5,65.53,14580.0,61.8125,61.8408,61.6525,61.6807,14580.0
2022-10-20 15:35:00,65.53,65.63,65.45,65.58,19616.0,61.6807,61.7749,61.6054,61.7278,19616.0
2022-10-20 15:40:00,65.59,65.65,65.49,65.61,47301.0,61.7372,61.7937,61.6431,61.756,47301.0
2022-10-20 15:45:00,65.59,65.68,65.45,65.67,29793.0,61.7372,61.8219,61.6054,61.8125,29793.0
2022-10-20 15:50:00,65.67,65.99,65.67,65.93,46183.0,61.8125,62.1137,61.8125,62.0572,46183.0
2022-10-20 15:55:00,65.92,65.93,65.73,65.76,110967.0,62.0478,62.0572,61.869,61.8972,110967.0
2022-10-21 09:30:00,66.35,66.35,65.68,65.68,79152.0,62.4526,62.4526,61.8219,61.8219,79152.0
2022-10-21 09:35:00,65.58,65.9,65.43,65.85,3362.0,61.7278,62.029,61.5866,61.9819,3362.0
2022-10-21 09:40:00,65.95,66.31,65.78,66.31,4470.0,62.0761,62.4149,61.9161,62.4149,4470.0
2022-10-21 09:45:00,66.39,66.64,66.2,66.41,8164.0,62.4902,62.7255,62.3114,62.5091,8164.0
2022-10-21 09:50:00,66.34,66.36,65.96,66.01,24526.0,62.4432,62.462,62.0855,62.1325,24526.0
2022-10-21 09:55:00,66.0,66.24,65.94,66.06,73386.0,62.1231,62.349,62.0667,62.1796,73386.0
2022-10-21 10:00:00,66.14,66.39,66.05,66.39,20570.0,62.2549,62.4902,62.1702,62.4902,20570.0
2022-10-21 10:05:00,66.41,66.6,66.31,66.54,6603.0,62.5091,62.6879,62.4149,62.6314,6603.0
2022-10-21 10:10:00,66.6,66.64,66.47,66.49,5942.0,62.6879,62.7255,62.5655,62.5844,5942.0
2022-10-21 10:15:00,66.47,66.5,66.12,66.15,9071.0,62.5655,62.5938,62.2361,62.2643,9071.0
2022-10-21 10:20:00,66.14,66.26,65.87,65.87,4634.0,62.2549,62.3679,62.0008,62.0008,4634.0
2022-10-21 10:25:00,65.79,65.79,65.47,65.58,5836.0,61.9255,61.9255,61.6243,61.7278,5836.0
2022-10-21 10:30:00,65.61,65.67,65.23,65.31,12402.0,61.756,61.8125,61.3984,61.4737,12402.0
2022-10-21 10:35:00,65.37,65.37,65.13,65.23,17629.0,61.5301,61.5301,61.3042,61.3984,17629.0
2022-10-21 10:40:00,65.21,65.3,64.97,65.19,22074.0,61.3795,61.4643,61.1536,61.3607,22074.0
2022-10-21 10:45:00,65.18,65.78,65.18,65.78,5786.0,61.3513,61.9161,61.3513,61.9161,5786.0
2022-10-21 10:50:00,65.81,65.94,65.59,65.62,8357.0,61.9443,62.0667,61.7372,61.7655,8357.0
2022-10-21 10:55:00,65.68,65.7,65.45,65.52,4164.0,61.8219,61.8408,61.6054,61.6713,4164.0
2022-10-21 11:00:00,65.55,65.56,65.21,65.24,5992.0,61.6996,61.709,61.3795,61.4078,5992.0
2022-10-21 11:05:00,65.25,65.52,65.24,65.5,3134.0,61.4172,61.6713,61.4078,61.6525,3134.0
2022-10-21 11:10:00,65.55,65.68,65.4,65.53,14641.0,61.6996,61.8219,61.5584,61.6807,14641.0
2022-10-21 11:15:00,65.42,65.6,65.4,65.49,7444.0,61.5772,61.7466,61.5584,61.6431,7444.0
2022-10-21 11:20:00,65.52,65.88,65.41,65.74,4875.0,61.6713,62.0102,61.5678,61.8784,4875.0
2022-10-21 11:25:00,65.81,65.93,65.77,65.83,3776.0,61.9443,62.0572,61.9066,61.9631,3776.0
2022-10-21 11:30:00,65.84,65.99,65.84,65.98,3163.0,61.9725,62.1137,61.9725,62.1043,3163.0
2022-10-21 11:35:00,66.02,66.04,65.85,65.88,3000.0,62.142,62.1608,61.9819,62.0102,3000.0
2022-10-21 11:40:00,65.9,66.24,65.88,66.2,4392.0,62.029,62.349,62.0102,62.3114,4392.0
2022-10-21 11:45:00,66.14,66.31,66.14,66.19,6171.0,62.2549,62.4149,62.2549,62.302,6171.0
2022-10-21 11:50:00,66.23,66.28,66.07,66.17,6631.0,62.3396,62.3867,62.189,62.2831,6631.0
2022-10-21 11:55:00,66.15,66.34,66.15,66.28,6067.0,62.2643,62.4432,62.2643,62.3867,6067.0
2022-10-21 12:00:00,66.31,66.59,66.31,66.57,3089.0,62.4149,62.6785,62.4149,62.6597,3089.0
2022-10-21 12:05:00,66.51,66.54,66.4,66.53,5785.0,62.6032,62.6314,62.4996,62.622,5785.0
2022-10-21 12:10:00,66.48,66.53,66.43,66.51,3812.0,62.5749,62.622,62.5279,62.6032,3812.0
2022-10-21 12:15:00,66.52,66.62,66.45,66.45,2818.0,62.6126,62.7067,62.5467,62.5467,2818.0
2022-10-21 12:20:00,66.5,66.68,66.41,66.66,3531.0,62.5938,62.7632,62.5091,62.7444,3531.0
2022-10-21 12:25:00,66.72,66.77,66.52,66.57,4223.0,62.8008,62.8479,62.6126,62.6597,4223.0
2022-10-21 12:30:00,66.58,66.74,66.58,66.7,3635.0,62.6691,62.8197,62.6691,62.782,3635.0
2022-10-21 12:35:00,66.7,66.83,66.67,66.69,4164.0,62.782,62.9044,62.7538,62.7726,4164.0
2022-10-21 12:40:00,66.72,66.91,66.72,66.84,15108.0,62.8008,62.9797,62.8008,62.9138,15108.0
2022-10-21 12:45:00,66.81,67.05,66.74,67.04,13991.0,62.8856,63.1115,62.8197,63.102,13991.0
2022-10-21 12:50:00,67.03,67.07,66.99,67.06,2581.0,63.0926,63.1303,63.055,63.1209,2581.0
2022-10-21 12:55:00,67.07,67.07,66.74,66.79,3744.0,63.1303,63.1303,62.8197,62.8667,3744.0
2022-10-21 13:00:00,66.8,66.97,66.8,66.97,11826.0,62.8761,63.0362,62.8761,63.0362,11826.0
2022-10-21 13:05:00,66.96,67.01,66.88,66.9,6370.0,63.0267,63.0738,62.9514,62.9703,6370.0
2022-10-21 13:10:00,66.9,66.97,66.83,66.87,6384.0,62.9703,63.0362,62.9044,62.942,6384.0
2022-10-21 13:15:00,66.88,66.96,66.82,66.96,8985.0,62.9514,63.0267,62.895,63.0267,8985.0
2022-10-21 13:20:00,66.98,66.98,66.81,66.81,7502.0,63.0456,63.0456,62.8856,62.8856,7502.0
2022-10-21 13:25:00,66.81,67.0,66.81,66.95,9476.0,62.8856,63.0644,62.8856,63.0173,9476.0
2022-10-21 13:30:00,66.95,67.1,66.94,66.97,12146.0,63.0173,63.1585,63.0079,63.0362,12146.0
2022-10-21 13:35:00,66.96,67.0,66.86,66.88,4636.0,63.0267,63.0644,62.9326,62.9514,4636.0
2022-10-21 13:40:00,66.88,67.02,66.88,66.97,8662.0,62.9514,63.0832,62.9514,63.0362,8662.0
2022-10-21 13:45:00,66.98,67.1,66.98,67.09,14020.0,63.0456,63.1585,63.0456,63.1491,14020.0
2022-10-21 13:50:00,67.1,67.31,67.07,67.31,16525.0,63.1585,63.3562,63.1303,63.3562,16525.0
2022-10-21 13:55:00,67.27,67.31,67.14,67.24,8058.0,63.3185,63.3562,63.1962,63.2903,8058.0
2022-10-21 14:00:00,67.26,67.35,67.26,67.35,5016.0,63.3091,63.3938,63.3091,63.3938,5016.0
2022-10-21 14:05:00,67.36,67.43,67.29,67.4,6971.0,63.4032,63.4691,63.3374,63.4409,6971.0
2022-10-21 14:10:00,67.43,67.44,67.32,67.33,3000.0,63.4691,63.4785,63.3656,63.375,3000.0
2022-10-21 14:15:00,67.34,67.36,67.23,67.31,5002.0,63.3844,63.4032,63.2809,63.3562,5002.0
2022-10-21 14:20:00,67.31,67.4,67.31,67.35,2755.0,63.3562,63.4409,63.3562,63.3938,2755.0
2022-10-21 14:25:00,67.34,67.5,67.32,67.46,4317.0,63.3844,63.535,63.3656,63.4974,4317.0
2022-10-21 14:30:00,67.47,67.54,67.47,67.5,3618.0,63.5068,63.5727,63.5068,63.535,3618.0
2022-10-21 14:35:00,67.52,67.54,67.45,67.51,3448.0,63.5538,63.5727,63.488,63.5444,3448.0
2022-10-21 14:40:00,67.51,67.55,67.46,67.47,4541.0,63.5444,63.5821,63.4974,63.5068,4541.0
2022-10-21 14:45:00,67.46,67.62,67.46,67.6,12121.0,63.4974,63.648,63.4974,63.6291,12121.0
2022-10-21 14:50:00,67.62,67.64,67.48,67.56,22313.0,63.648,63.6668,63.5162,63.5915,22313.0
2022-10-21 14:55:00,67.55,67.76,67.55,67.72,9413.0,63.5821,63.7798,63.5821,63.7421,9413.0
2022-10-21 15:00:00,67.73,67.78,67.67,67.77,11291.0,63.7515,63.7986,63.695,63.7892,11291.0
2022-10-21 15:05:00,67.73,67.83,67.68,67.83,14682.0,63.7515,63.8456,63.7045,63.8456,14682.0
2022-10-21 15:10:00,67.82,67.86,67.81,67.86,8210.0,63.8362,63.8739,63.8268,63.8739,8210.0
2022-10-21 15:15:00,67.84,67.87,67.81,67.84,10591.0,63.8551,63.8833,63.8268,63.8551,10591.0
2022-10-21 15:20:00,67.84,67.94,67.84,67.91,14527.0,63.8551,63.9492,63.8551,63.9209,14527.0
2022-10-21 15:25:00,67.92,68.01,67.9,67.96,8804.0,63.9304,64.0151,63.9115,63.968,8804.0
2022-10-21 15:30:00,67.97,67.97,67.79,67.83,19883.0,63.9774,63.9774,63.808,63.8456,19883.0
2022-10-21 15:35:00,67.81,67.89,67.73,67.89,12984.0,63.8268,63.9021,63.7515,63.9021,12984.0
2022-10-21 15:40:00,67.89,67.95,67.84,67.95,14334.0,63.9021,63.9586,63.8551,63.9586,14334.0
2022-10-21 15:45:00,67.93,67.94,67.87,67.9,19549.0,63.9398,63.9492,63.8833,63.9115,19549.0
2022-10-21 15:50:00,67.91,67.96,67.82,67.88,25514.0,63.9209,63.968,63.8362,63.8927,25514.0
2022-10-21 15:55:00,67.88,67.92,67.76,67.81,81201.0,63.8927,63.9304,63.7798,63.8268,81201.0
2022-10-24 09:30:00,68.18,68.32,67.76,68.24,20589.0,64.1751,64.3069,63.7798,64.2316,20589.0
2022-10-24 09:35:00,68.04,68.35,67.93,68.24,17189.0,64.0433,64.3351,63.9398,64.2316,17189.0
2022-10-24 09:40:00,68.26,68.26,67.56,67.69,7840.0,64.2504,64.2504,63.5915,63.7139,7840.0
2022-10-24 09:45:00,67.81,68.26,67.77,67.81,17294.0,63.8268,64.2504,63.7892,63.8268,17294.0
2022-10-24 09:50:00,67.9,68.06,67.68,68.02,9863.0,63.9115,64.0621,63.7045,64.0245,9863.0
2022-10-24 09:55:00,68.07,68.14,67.83,67.87,14536.0,64.0715,64.1374,63.8456,63.8833,14536.0
2022-10-24 10:00:00,67.93,67.97,67.42,67.42,12980.0,63.9398,63.9774,63.4597,63.4597,12980.0
2022-10-24 10:05:00,67.45,67.59,66.84,66.9,51340.0,63.488,63.6197,62.9138,62.9703,51340.0
2022-10-24 10:10:00,66.9,67.21,66.83,67.12,57927.0,62.9703,63.2621,62.9044,63.1773,57927.0
2022-10-24 10:15:00,67.12,67.14,66.76,66.94,12678.0,63.1773,63.1962,62.8385,63.0079,12678.0
2022-10-24 10:20:00,66.94,66.94,66.38,66.41,14019.0,63.0079,63.0079,62.4808,62.5091,14019.0
2022-10-24 10:25:00,66.51,66.78,66.48,66.73,34081.0,62.6032,62.8573,62.5749,62.8103,34081.0
2022-10-24 10:30:00,66.73,67.14,66.6,67.14,31245.0,62.8103,63.1962,62.6879,63.1962,31245.0
2022-10-24 10:35:00,67.18,67.3,67.08,67.08,14234.0,63.2338,63.3468,63.1397,63.1397,14234.0
2022-10-24 10:40:00,67.14,67.2,66.78,66.83,9430.0,63.1962,63.2526,62.8573,62.9044,9430.0
2022-10-24 10:45:00,66.86,66.86,66.56,66.56,4406.0,62.9326,62.9326,62.6502,62.6502,4406.0
2022-10-24 10:50:00,66.54,66.98,66.54,66.94,8147.0,62.6314,63.0456,62.6314,63.0079,8147.0
2022-10-24 10:55:00,66.95,67.05,66.88,66.89,13218.0,63.0173,63.1115,62.9514,62.9609,13218.0
2022-10-24 11:00:00,66.92,66.96,66.67,66.73,12282.0,62.9891,63.0267,62.7538,62.8103,12282.0
2022-10-24 11:05:00,66.76,66.83,66.58,66.75,21624.0,62.8385,62.9044,62.6691,62.8291,21624.0
2022-10-24 11:10:00,66.77,67.01,66.65,67.0,20719.0,62.8479,63.0738,62.735,63.0644,20719.0
2022-10-24 11:15:00,66.99,67.12,66.61,66.78,20415.0,63.055,63.1773,62.6973,62.8573,20415.0
2022-10-24 11:20:00,66.81,67.0,66.79,66.85,20619.0,62.8856,63.0644,62.8667,62.9232,20619.0
2022-10-24 11:25:00,66.84,66.9,66.68,66.9,7971.0,62.9138,62.9703,62.7632,62.9703,7971.0
2022-10-24 11:30:00,66.87,66.91,66.66,66.77,22641.0,62.942,62.9797,62.7444,62.8479,22641.0
2022-10-24 11:35:00,66.77,66.98,66.72,66.88,9058.0,62.8479,63.0456,62.8008,62.9514,9058.0
2022-10-24 11:40:00,66.9,66.9,66.55,66.56,10412.0,62.9703,62.9703,62.6408,62.6502,10412.0
2022-10-24 11:45:00,66.52,66.59,66.22,66.54,22452.0,62.6126,62.6785,62.3302,62.6314,22452.0
2022-10-24 11:50:00,66.63,66.92,66.63,66.91,14366.0,62.7161,62.9891,62.7161,62.9797,14366.0
2022-10-24 11:55:00,66.9,66.97,66.87,66.9,5291.0,62.9703,63.0362,62.942,62.9703,5291.0
2022-10-24 12:00:00,66.86,66.93,66.76,66.77,4706.0,62.9326,62.9985,62.8385,62.8479,4706.0
2022-10-24 12:05:00,66.79,66.91,66.76,66.8,27283.0,62.8667,62.9797,62.8385,62.8761,27283.0
2022-10-24 12:10:00,66.79,66.87,66.75,66.75,18927.0,62.8667,62.942,62.8291,62.8291,18927.0
2022-10-24 12:15:00,66.78,66.81,66.69,66.76,12385.0,62.8573,62.8856,62.7726,62.8385,12385.0
2022-10-24 12:20:00,66.73,66.92,66.73,66.88,8818.0,62.8103,62.9891,62.8103,62.9514,8818.0
2022-10-24 12:25:00,66.93,66.93,66.76,66.78,2005.0,62.9985,62.9985,62.8385,62.8573,2005.0
2022-10-24 12:30:00,66.77,66.8,66.56,66.66,9230.0,62.8479,62.8761,62.6502,62.7444,9230.0
2022-10-24 12:35:00,66.65,66.76,66.63,66.76,13892.0,62.735,62.8385,62.7161,62.8385,13892.0
2022-10-24 12:40:00,66.74,66.76,66.66,66.69,12564.0,62.8197,62.8385,62.7444,62.7726,12564.0
2022-10-24 12:45:00,66.7,66.82,66.69,66.8,7500.0,62.782,62.895,62.7726,62.8761,7500.0
2022-10-24 12:50:00,66.83,66.94,66.83,66.91,3276.0,62.9044,63.0079,62.9044,62.9797,3276.0
2022-10-24 12:55:00,66.88,66.88,66.72,66.77,6627.0,62.9514,62.9514,62.8008,62.8479,6627.0
2022-10-24 13:00:00,66.76,66.76,66.65,66.7,4688.0,62.8385,62.8385,62.735,62.782,4688.0
2022-10-24 13:05:00,66.7,66.78,66.67,66.7,12055.0,62.782,62.8573,62.7538,62.782,12055.0
2022-10-24 13:10:00,66.71,66.71,66.57,66.61,2923.0,62.7914,62.7914,62.6597,62.6973,2923.0
2022-10-24 13:15:00,66.61,66.65,66.5,66.5,7086.0,62.6973,62.735,62.5938,62.5938,7086.0
2022-10-24 13:20:00,66.47,66.48,66.32,66.32,3635.0,62.5655,62.5749,62.4243,62.4243,3635.0
2022-10-24 13:25:00,66.34,66.4,66.26,66.29,9579.0,62.4432,62.4996,62.3679,62.3961,9579.0
2022-10-24 13:30:00,66.27,66.31,66.24,66.3,3795.0,62.3773,62.4149,62.349,62.4055,3795.0
2022-10-24 13:35:00,66.32,66.36,66.24,66.35,27337.0,62.4243,62.462,62.349,62.4526,27337.0
2022-10-24 13:40:00,66.35,66.48,66.35,66.45,9481.0,62.4526,62.5749,62.4526,62.5467,9481.0
2022-10-24 13:45:00,66.45,66.49,66.43,66.46,8836.0,62.5467,62.5844,62.5279,62.5561,8836.0
2022-10-24 13:50:00,66.46,66.53,66.44,66.47,14520.0,62.5561,62.622,62.5373,62.5655,14520.0
2022-10-24 13:55:00,66.48,66.5,66.43,66.46,7051.0,62.5749,62.5938,62.5279,62.5561,7051.0
2022-10-24 14:00:00,66.47,66.52,66.42,66.47,9160.0,62.5655,62.6126,62.5185,62.5655,9160.0
2022-10-24 14:05:00,66.46,66.46,66.32,66.32,5210.0,62.5561,62.5561,62.4243,62.4243,5210.0
2022-10-24 14:10:00,66.34,66.36,66.25,66.34,6914.0,62.4432,62.462,62.3584,62.4432,6914.0
2022-10-24 14:15:00,66.34,66.34,66.27,66.27,9475.0,62.4432,62.4432,62.3773,62.3773,9475.0
2022-10-24 14:20:00,66.24,66.24,66.17,66.19,2880.0,62.349,62.349,62.2831,62.302,2880.0
2022-10-24 14:25:00,66.19,66.24,66.12,66.22,5482.0,62.302,62.349,62.2361,62.3302,5482.0
2022-10-24 14:30:00,66.22,66.3,66.22,66.29,9063.0,62.3302,62.4055,62.3302,62.3961,9063.0
2022-10-24 14:35:00,66.3,66.3,66.18,66.22,10341.0,62.4055,62.4055,62.2926,62.3302,10341.0
2022-10-24 14:40:00,66.2,66.26,66.05,66.24,7470.0,62.3114,62.3679,62.1702,62.349,7470.0
2022-10-24 14:45:00,66.27,66.36,66.22,66.36,4043.0,62.3773,62.462,62.3302,62.462,4043.0
2022-10-24 14:50:00,66.34,66.37,66.28,66.31,6720.0,62.4432,62.4714,62.3867,62.4149,6720.0
2022-10-24 14:55:00,66.32,66.39,66.28,66.35,7026.0,62.4243,62.4902,62.3867,62.4526,7026.0
2022-10-24 15:00:00,66.34,66.4,66.32,66.33,10172.0,62.4432,62.4996,62.4243,62.4337,10172.0
2022-10-24 15:05:00,66.34,66.34,66.23,66.27,7225.0,62.4432,62.4432,62.3396,62.3773,7225.0
2022-10-24 15:10:00,66.27,66.46,66.27,66.45,17467.0,62.3773,62.5561,62.3773,62.5467,17467.0
2022-10-24 15:15:00,66.45,66.5,66.4,66.42,11280.0,62.5467,62.5938,62.4996,62.5185,11280.0
2022-10-24 15:20:00,66.42,66.52,66.36,66.5,17542.0,62.5185,62.6126,62.462,62.5938,17542.0
2022-10-24 15:25:00,66.48,66.6,66.48,66.54,13344.0,62.5749,62.6879,62.5749,62.6314,13344.0
2022-10-24 15:30:00,66.55,66.58,66.41,66.44,7641.0,62.6408,62.6691,62.5091,62.5373,7641.0
2022-10-24 15:35:00,66.45,66.55,66.42,66.47,16660.0,62.5467,62.6408,62.5185,62.5655,16660.0
2022-10-24 15:40:00,66.47,66.47,66.17,66.17,25892.0,62.5655,62.5655,62.2831,62.2831,25892.0
2022-10-24 15:45:00,66.16,66.18,66.03,66.05,33583.0,62.2737,62.2926,62.1514,62.1702,33583.0
2022-10-24 15:50:00,66.05,66.23,66.05,66.17,60265.0,62.1702,62.3396,62.1702,62.2831,60265.0
2022-10-24 15:55:00,66.17,66.28,66.08,66.25,119357.0,62.2831,62.3867,62.1984,62.3584,119357.0
2022-10-25 09:30:00,66.22,66.5,66.2,66.42,22835.0,62.3302,62.5938,62.3114,62.5185,22835.0
2022-10-25 09:35:00,66.4,66.69,66.39,66.51,14343.0,62.4996,62.7726,62.4902,62.6032,14343.0
2022-10-25 09:40:00,66.42,66.55,66.26,66.34,10538.0,62.5185,62.6408,62.3679,62.4432,10538.0
2022-10-25 09:45:00,66.38,66.66,66.36,66.48,21515.0,62.4808,62.7444,62.462,62.5749,21515.0
2022-10-25 09:50:00,66.44,66.5,66.35,66.47,5717.0,62.5373,62.5938,62.4526,62.5655,5717.0
2022-10-25 09:55:00,66.5,66.55,66.28,66.28,5319.0,62.5938,62.6408,62.3867,62.3867,5319.0
2022-10-25 10:00:00,66.37,66.38,66.21,66.28,4269.0,62.4714,62.4808,62.3208,62.3867,4269.0
2022-10-25 10:05:00,66.25,66.37,66.12,66.33,4207.0,62.3584,62.4714,62.2361,62.4337,4207.0
2022-10-25 10:10:00,66.36,66.52,66.34,66.49,22325.0,62.462,62.6126,62.4432,62.5844,22325.0
2022-10-25 10:15:00,66.49,66.66,66.45,66.48,19464.0,62.5844,62.7444,62.5467,62.5749,19464.0
2022-10-25 10:20:00,66.46,66.53,66.39,66.45,5233.0,62.5561,62.622,62.4902,62.5467,5233.0
2022-10-25 10:25:00,66.45,66.61,66.45,66.58,9421.0,62.5467,62.6973,62.5467,62.6691,9421.0
2022-10-25 10:30:00,66.56,66.56,66.31,66.32,6647.0,62.6502,62.6502,62.4149,62.4243,6647.0
2022-10-25 10:35:00,66.32,66.45,66.25,66.27,4087.0,62.4243,62.5467,62.3584,62.3773,4087.0
2022-10-25 10:40:00,66.3,66.47,66.3,66.32,3360.0,62.4055,62.5655,62.4055,62.4243,3360.0
2022-10-25 10:45:00,66.34,66.48,66.2,66.2,6123.0,62.4432,62.5749,62.3114,62.3114,6123.0
2022-10-25 10:50:00,66.25,66.31,66.19,66.23,4487.0,62.3584,62.4149,62.302,62.3396,4487.0
2022-10-25 10:55:00,66.19,66.25,66.16,66.2,8409.0,62.302,62.3584,62.2737,62.3114,8409.0
2022-10-25 11:00:00,66.2,66.27,66.08,66.14,10670.0,62.3114,62.3773,62.1984,62.2549,10670.0
2022-10-25 11:05:00,66.17,66.54,66.17,66.5,4542.0,62.2831,62.6314,62.2831,62.5938,4542.0
2022-10-25 11:10:00,66.51,66.51,66.43,66.45,4532.0,62.6032,62.6032,62.5279,62.5467,4532.0
2022-10-25 11:15:00,66.43,66.45,66.34,66.34,4914.0,62.5279,62.5467,62.4432,62.4432,4914.0
2022-10-25 11:20:00,66.38,66.38,66.3,66.3,2452.0,62.4808,62.4808,62.4055,62.4055,2452.0
2022-10-25 11:25:00,66.29,66.43,66.24,66.34,8801.0,62.3961,62.5279,62.349,62.4432,8801.0
2022-10-25 11:30:00,66.34,66.47,66.34,66.42,28315.0,62.4432,62.5655,62.4432,62.5185,28315.0
2022-10-25 11:35:00,66.42,66.52,66.38,66.41,15118.0,62.5185,62.6126,62.4808,62.5091,15118.0
2022-10-25 11:40:00,66.39,66.47,66.34,66.36,26712.0,62.4902,62.5655,62.4432,62.462,26712.0
2022-10-25 11:45:00,66.34,66.35,66.21,66.3,4442.0,62.4432,62.4526,62.3208,62.4055,4442.0
2022-10-25 11:50:00,66.29,66.34,66.23,66.28,6794.0,62.3961,62.4432,62.3396,62.3867,6794.0
2022-10-25 11:55:00,66.28,66.36,66.24,66.26,7236.0,62.3867,62.462,62.349,62.3679,7236.0
2022-10-25 12:00:00,66.25,66.33,66.2,66.31,11631.0,62.3584,62.4337,62.3114,62.4149,11631.0
2022-10-25 12:05:00,66.31,66.36,66.3,66.31,6675.0,62.4149,62.462,62.4055,62.4149,6675.0
2022-10-25 12:10:00,66.3,66.42,66.3,66.34,11154.0,62.4055,62.5185,62.4055,62.4432,11154.0
2022-10-25 12:15:00,66.36,66.37,66.29,66.31,8982.0,62.462,62.4714,62.3961,62.4149,8982.0
2022-10-25 12:20:00,66.3,66.32,66.16,66.16,6980.0,62.4055,62.4243,62.2737,62.2737,6980.0
2022-10-25 12:25:00,66.15,66.16,65.96,65.98,11117.0,62.2643,62.2737,62.0855,62.1043,11117.0
2022-10-25 12:30:00,65.96,66.09,65.95,66.02,8954.0,62.0855,62.2078,62.0761,62.142,8954.0
2022-10-25 12:35:00,66.03,66.11,65.96,66.01,18039.0,62.1514,62.2267,62.0855,62.1325,18039.0
2022-10-25 12:40:00,66.02,66.06,65.93,66.06,9786.0,62.142,62.1796,62.0572,62.1796,9786.0
2022-10-25 12:45:00,66.07,66.1,65.87,65.87,15156.0,62.189,62.2173,62.0008,62.0008,15156.0
2022-10-25 12:50:00,65.88,65.95,65.87,65.9,6515.0,62.0102,62.0761,62.0008,62.029,6515.0
2022-10-25 12:55:00,65.9,65.94,65.86,65.88,16158.0,62.029,62.0667,61.9914,62.0102,16158.0
2022-10-25 13:00:00,65.86,66.0,65.86,65.9,20530.0,61.9914,62.1231,61.9914,62.029,20530.0
2022-10-25 13:05:00,65.89,65.91,65.84,65.84,13988.0,62.0196,62.0384,61.9725,61.9725,13988.0
2022-10-25 13:10:00,65.83,65.84,65.72,65.72,15620.0,61.9631,61.9725,61.8596,61.8596,15620.0
2022-10-25 13:15:00,65.72,65.82,65.71,65.78,10282.0,61.8596,61.9537,61.8502,61.9161,10282.0
2022-10-25 13:20:00,65.8,65.81,65.68,65.68,16069.0,61.9349,61.9443,61.8219,61.8219,16069.0
2022-10-25 13:25:00,65.69,65.77,65.68,65.73,8207.0,61.8313,61.9066,61.8219,61.869,8207.0
2022-10-25 13:30:00,65.76,65.78,65.66,65.73,8337.0,61.8972,61.9161,61.8031,61.869,8337.0
2022-10-25 13:35:00,65.73,65.74,65.59,65.59,9226.0,61.869,61.8784,61.7372,61.7372,9226.0
2022-10-25 13:40:00,65.59,65.59,65.52,65.57,16746.0,61.7372,61.7372,61.6713,61.7184,16746.0
2022-10-25 13:45:00,65.56,65.85,65.55,65.81,32536.0,61.709,61.9819,61.6996,61.9443,32536.0
2022-10-25 13:50:00,65.8,65.92,65.8,65.84,16033.0,61.9349,62.0478,61.9349,61.9725,16033.0
2022-10-25 13:55:00,65.83,65.89,65.82,65.82,13000.0,61.9631,62.0196,61.9537,61.9537,13000.0
2022-10-25 14:00:00,65.81,65.92,65.81,65.88,17420.0,61.9443,62.0478,61.9443,62.0102,17420.0
2022-10-25 14:05:00,65.88,65.94,65.86,65.94,10359.0,62.0102,62.0667,61.9914,62.0667,10359.0
2022-10-25 14:10:00,65.95,66.04,65.94,65.97,17624.0,62.0761,62.1608,62.0667,62.0949,17624.0
2022-10-25 14:15:00,65.96,65.96,65.89,65.94,8351.0,62.0855,62.0855,62.0196,62.0667,8351.0
2022-10-25 14:20:00,65.96,65.96,65.86,65.87,10049.0,62.0855,62.0855,61.9914,62.0008,10049.0
2022-10-25 14:25:00,65.88,65.89,65.83,65.83,8382.0,62.0102,62.0196,61.9631,61.9631,8382.0
2022-10-25 14:30:00,65.84,65.86,65.77,65.82,9495.0,61.9725,61.9914,61.9066,61.9537,9495.0
2022-10-25 14:35:00,65.82,65.83,65.71,65.71,8071.0,61.9537,61.9631,61.8502,61.8502,8071.0
2022-10-25 14:40:00,65.7,65.75,65.7,65.73,12371.0,61.8408,61.8878,61.8408,61.869,12371.0
2022-10-25 14:45:00,65.72,65.72,65.59,65.61,8887.0,61.8596,61.8596,61.7372,61.756,8887.0
2022-10-25 14:50:00,65.61,65.61,65.55,65.58,7817.0,61.756,61.756,61.6996,61.7278,7817.0
2022-10-25 14:55:00,65.57,65.57,65.48,65.5,17640.0,61.7184,61.7184,61.6337,61.6525,17640.0
2022-10-25 15:00:00,65.51,65.61,65.49,65.6,22058.0,61.6619,61.756,61.6431,61.7466,22058.0
2022-10-25 15:05:00,65.6,65.72,65.58,65.72,15133.0,61.7466,61.8596,61.7278,61.8596,15133.0
2022-10-25 15:10:00,65.71,65.78,65.7,65.77,17634.0,61.8502,61.9161,61.8408,61.9066,17634.0
2022-10-25 15:15:00,65.77,65.96,65.74,65.94,47846.0,61.9066,62.0855,61.8784,62.0667,47846.0
2022-10-25 15:20:00,65.96,66.11,65.9,66.04,34303.0,62.0855,62.2267,62.029,62.1608,34303.0
2022-10-25 15:25:00,66.05,66.17,66.05,66.17,18831.0,62.1702,62.2831,62.1702,62.2831,18831.0
2022-10-25 15:30:00,66.18,66.42,66.15,66.42,52177.0,62.2926,62.5185,62.2643,62.5185,52177.0
2022-10-25 15:35:00,66.43,66.66,66.4,66.66,25940.0,62.5279,62.7444,62.4996,62.7444,25940.0
2022-10-25 15:40:00,66.66,66.72,66.57,66.62,29899.0,62.7444,62.8008,62.6597,62.7067,29899.0
2022-10-25 15:45:00,66.63,66.68,66.57,66.64,41295.0,62.7161,62.7632,62.6597,62.7255,41295.0
2022-10-25 15:50:00,66.63,66.63,66.48,66.5,91381.0,62.7161,62.7161,62.5749,62.5938,91381.0
2022-10-25 15:55:00,66.5,66.77,66.48,66.72,129391.0,62.5938,62.8479,62.5749,62.8008,129391.0
2022-10-26 09:30:00,67.2,67.73,66.83,67.38,27540.0,63.2526,63.7515,62.9044,63.4221,27540.0
2022-10-26 09:35:00,67.38,67.81,67.35,67.67,10289.0,63.4221,63.8268,63.3938,63.695,10289.0
2022-10-26 09:40:00,67.59,67.62,67.25,67.25,16455.0,63.6197,63.648,63.2997,63.2997,16455.0
2022-10-26 09:45:00,67.29,67.41,66.99,67.02,8737.0,63.3374,63.4503,63.055,63.0832,8737.0
2022-10-26 09:50:00,67.08,67.28,66.91,66.91,4522.0,63.1397,63.3279,62.9797,62.9797,4522.0
2022-10-26 09:55:00,66.98,67.04,66.82,66.82,2894.0,63.0456,63.102,62.895,62.895,2894.0
2022-10-26 10:00:00,66.85,67.25,66.83,67.08,7279.0,62.9232,63.2997,62.9044,63.1397,7279.0
2022-10-26 10:05:00,67.06,67.5,67.05,67.46,5014.0,63.1209,63.535,63.1115,63.4974,5014.0
2022-10-26 10:10:00,67.4,67.56,67.3,67.48,4978.0,63.4409,63.5915,63.3468,63.5162,4978.0
2022-10-26 10:15:00,67.53,67.68,67.52,67.68,3582.0,63.5633,63.7045,63.5538,63.7045,3582.0
2022-10-26 10:20:00,67.69,67.74,67.62,67.62,4128.0,63.7139,63.7609,63.648,63.648,4128.0
2022-10-26 10:25:00,67.62,67.74,67.62,67.71,6581.0,63.648,63.7609,63.648,63.7327,6581.0
2022-10-26 10:30:00,67.69,67.76,67.53,67.53,5200.0,63.7139,63.7798,63.5633,63.5633,5200.0
2022-10-26 10:35:00,67.54,67.78,67.53,67.74,12263.0,63.5727,63.7986,63.5633,63.7609,12263.0
2022-10-26 10:40:00,67.77,67.95,67.76,67.92,7261.0,63.7892,63.9586,63.7798,63.9304,7261.0
2022-10-26 10:45:00,67.88,67.91,67.81,67.88,4610.0,63.8927,63.9209,63.8268,63.8927,4610.0
2022-10-26 10:50:00,67.87,67.97,67.83,67.95,7757.0,63.8833,63.9774,63.8456,63.9586,7757.0
2022-10-26 10:55:00,67.89,67.93,67.84,67.87,6552.0,63.9021,63.9398,63.8551,63.8833,6552.0
2022-10-26 11:00:00,67.88,67.97,67.84,67.89,7645.0,63.8927,63.9774,63.8551,63.9021,7645.0
2022-10-26 11:05:00,67.88,68.02,67.85,68.01,6761.0,63.8927,64.0245,63.8645,64.0151,6761.0
2022-10-26 11:10:00,68.04,68.13,68.01,68.13,5344.0,64.0433,64.128,64.0151,64.128,5344.0
2022-10-26 11:15:00,68.13,68.22,68.08,68.12,6038.0,64.128,64.2127,64.081,64.1186,6038.0
2022-10-26 11:20:00,68.13,68.18,68.1,68.17,3971.0,64.128,64.1751,64.0998,64.1657,3971.0
2022-10-26 11:25:00,68.17,68.24,68.14,68.14,7231.0,64.1657,64.2316,64.1374,64.1374,7231.0
2022-10-26 11:30:00,68.17,68.21,68.09,68.13,5052.0,64.1657,64.2033,64.0904,64.128,5052.0
2022-10-26 11:35:00,68.09,68.11,68.01,68.03,4758.0,64.0904,64.1092,64.0151,64.0339,4758.0
2022-10-26 11:40:00,68.0,68.05,67.96,67.99,5222.0,64.0057,64.0527,63.968,63.9962,5222.0
2022-10-26 11:45:00,67.96,68.03,67.91,68.03,6457.0,63.968,64.0339,63.9209,64.0339,6457.0
2022-10-26 11:50:00,68.07,68.07,67.91,67.99,6480.0,64.0715,64.0715,63.9209,63.9962,6480.0
2022-10-26 11:55:00,67.98,68.07,67.96,68.05,5026.0,63.9868,64.0715,63.968,64.0527,5026.0
2022-10-26 12:00:00,68.04,68.17,68.04,68.15,2328.0,64.0433,64.1657,64.0433,64.1468,2328.0
2022-10-26 12:05:00,68.16,68.17,68.09,68.12,4490.0,64.1563,64.1657,64.0904,64.1186,4490.0
2022-10-26 12:10:00,68.14,68.21,68.13,68.19,5802.0,64.1374,64.2033,64.128,64.1845,5802.0
2022-10-26 12:15:00,68.2,68.29,68.15,68.26,4733.0,64.1939,64.2786,64.1468,64.2504,4733.0
2022-10-26 12:20:00,68.26,68.39,68.26,68.34,7510.0,64.2504,64.3727,64.2504,64.3257,7510.0
2022-10-26 12:25:00,68.34,68.34,68.17,68.23,6869.0,64.3257,64.3257,64.1657,64.2221,6869.0
2022-10-26 12:30:00,68.27,68.38,68.26,68.32,4993.0,64.2598,64.3633,64.2504,64.3069,4993.0
2022-10-26 12:35:00,68.34,68.4,68.27,68.3,3348.0,64.3257,64.3822,64.2598,64.288,3348.0
2022-10-26 12:40:00,68.31,68.38,68.3,68.33,3438.0,64.2974,64.3633,64.288,64.3163,3438.0
2022-10-26 12:45:00,68.31,68.33,68.17,68.17,2583.0,64.2974,64.3163,64.1657,64.1657,2583.0
2022-10-26 12:50:00,68.15,68.18,67.96,67.96,3688.0,64.1468,64.1751,63.968,63.968,3688.0
2022-10-26 12:55:00,67.97,68.01,67.86,67.92,4455.0,63.9774,64.0151,63.8739,63.9304,4455.0
2022-10-26 13:00:00,67.94,68.08,67.82,68.03,7799.0,63.9492,64.081,63.8362,64.0339,7799.0
2022-10-26 13:05:00,68.05,68.07,67.95,67.95,4803.0,64.0527,64.0715,63.9586,63.9586,4803.0
2022-10-26 13:10:00,67.92,67.98,67.89,67.89,3053.0,63.9304,63.9868,63.9021,63.9021,3053.0
2022-10-26 13:15:00,67.91,67.95,67.81,67.94,5597.0,63.9209,63.9586,63.8268,63.9492,5597.0
2022-10-26 13:20:00,67.93,67.94,67.84,67.84,4735.0,63.9398,63.9492,63.8551,63.8551,4735.0
2022-10-26 13:25:00,67.81,67.81,67.62,67.62,6832.0,63.8268,63.8268,63.648,63.648,6832.0
2022-10-26 13:30:00,67.61,67.62,67.44,67.44,9922.0,63.6386,63.648,63.4785,63.4785,9922.0
2022-10-26 13:35:00,67.44,67.6,67.43,67.58,4129.0,63.4785,63.6291,63.4691,63.6103,4129.0
2022-10-26 13:40:00,67.6,67.64,67.58,67.59,4544.0,63.6291,63.6668,63.6103,63.6197,4544.0
2022-10-26 13:45:00,67.62,67.63,67.5,67.5,7185.0,63.648,63.6574,63.535,63.535,7185.0
2022-10-26 13:50:00,67.53,67.75,67.53,67.73,3692.0,63.5633,63.7703,63.5633,63.7515,3692.0
2022-10-26 13:55:00,67.73,67.77,67.67,67.71,6304.0,63.7515,63.7892,63.695,63.7327,6304.0
2022-10-26 14:00:00,67.72,67.72,67.66,67.72,4213.0,63.7421,63.7421,63.6856,63.7421,4213.0
2022-10-26 14:05:00,67.77,67.78,67.68,67.68,4707.0,63.7892,63.7986,63.7045,63.7045,4707.0
2022-10-26 14:10:00,67.69,67.72,67.67,67.68,6588.0,63.7139,63.7421,63.695,63.7045,6588.0
2022-10-26 14:15:00,67.67,67.67,67.57,67.59,7885.0,63.695,63.695,63.6009,63.6197,7885.0
2022-10-26 14:20:00,67.57,67.57,67.5,67.5,4848.0,63.6009,63.6009,63.535,63.535,4848.0
2022-10-26 14:25:00,67.52,67.53,67.45,67.47,8648.0,63.5538,63.5633,63.488,63.5068,8648.0
2022-10-26 14:30:00,67.47,67.56,67.45,67.53,6146.0,63.5068,63.5915,63.488,63.5633,6146.0
2022-10-26 14:35:00,67.53,67.62,67.49,67.51,31433.0,63.5633,63.648,63.5256,63.5444,31433.0
2022-10-26 14:40:00,67.51,67.51,67.41,67.47,10618.0,63.5444,63.5444,63.4503,63.5068,10618.0
2022-10-26 14:45:00,67.48,67.51,67.37,67.38,27944.0,63.5162,63.5444,63.4127,63.4221,27944.0
2022-10-26 14:50:00,67.39,67.4,67.34,67.38,16109.0,63.4315,63.4409,63.3844,63.4221,16109.0
2022-10-26 14:55:00,67.37,67.4,67.32,67.36,9785.0,63.4127,63.4409,63.3656,63.4032,9785.0
2022-10-26 15:00:00,67.36,67.37,67.19,67.22,11307.0,63.4032,63.4127,63.2432,63.2715,11307.0
2022-10-26 15:05:00,67.21,67.28,67.2,67.26,9768.0,63.2621,63.3279,63.2526,63.3091,9768.0
2022-10-26 15:10:00,67.25,67.29,67.21,67.27,11854.0,63.2997,63.3374,63.2621,63.3185,11854.0
2022-10-26 15:15:00,67.27,67.29,67.2,67.29,21719.0,63.3185,63.3374,63.2526,63.3374,21719.0
2022-10-26 15:20:00,67.28,67.35,67.26,67.29,18941.0,63.3279,63.3938,63.3091,63.3374,18941.0
2022-10-26 15:25:00,67.29,67.33,67.21,67.22,15402.0,63.3374,63.375,63.2621,63.2715,15402.0
2022-10-26 15:30:00,67.22,67.31,67.17,67.31,80172.0,63.2715,63.3562,63.2244,63.3562,80172.0
2022-10-26 15:35:00,67.31,67.41,67.28,67.41,42784.0,63.3562,63.4503,63.3279,63.4503,42784.0
2022-10-26 15:40:00,67.42,67.62,67.42,67.62,22396.0,63.4597,63.648,63.4597,63.648,22396.0
2022-10-26 15:45:00,67.61,67.61,67.45,67.46,40027.0,63.6386,63.6386,63.488,63.4974,40027.0
2022-10-26 15:50:00,67.47,67.55,67.34,67.53,49592.0,63.5068,63.5821,63.3844,63.5633,49592.0
2022-10-26 15:55:00,67.53,67.54,67.29,67.32,202172.0,63.5633,63.5727,63.3374,63.3656,202172.0
2022-10-27 09:30:00,68.5,68.78,68.21,68.51,18907.0,64.4763,64.7398,64.2033,64.4857,18907.0
2022-10-27 09:35:00,68.58,68.58,68.24,68.38,5633.0,64.5516,64.5516,64.2316,64.3633,5633.0
2022-10-27 09:40:00,68.35,68.58,68.22,68.51,7845.0,64.3351,64.5516,64.2127,64.4857,7845.0
2022-10-27 09:45:00,68.56,68.85,68.18,68.19,10367.0,64.5328,64.8057,64.1751,64.1845,10367.0
2022-10-27 09:50:00,68.21,68.4,67.91,67.91,6245.0,64.2033,64.3822,63.9209,63.9209,6245.0
2022-10-27 09:55:00,67.91,68.12,67.83,68.08,9400.0,63.9209,64.1186,63.8456,64.081,9400.0
2022-10-27 10:00:00,68.09,68.26,67.95,68.19,29276.0,64.0904,64.2504,63.9586,64.1845,29276.0
2022-10-27 10:05:00,68.17,68.39,68.07,68.19,23925.0,64.1657,64.3727,64.0715,64.1845,23925.0
2022-10-27 10:10:00,68.19,68.67,68.18,68.59,8688.0,64.1845,64.6363,64.1751,64.561,8688.0
2022-10-27 10:15:00,68.53,68.58,68.2,68.27,19204.0,64.5045,64.5516,64.1939,64.2598,19204.0
2022-10-27 10:20:00,68.27,68.31,68.09,68.29,7210.0,64.2598,64.2974,64.0904,64.2786,7210.0
2022-10-27 10:25:00,68.33,68.54,68.33,68.51,10021.0,64.3163,64.5139,64.3163,64.4857,10021.0
2022-10-27 10:30:00,68.5,68.54,68.43,68.47,7369.0,64.4763,64.5139,64.4104,64.448,7369.0
2022-10-27 10:35:00,68.44,68.47,68.07,68.14,5160.0,64.4198,64.448,64.0715,64.1374,5160.0
2022-10-27 10:40:00,68.07,68.08,67.93,67.96,3743.0,64.0715,64.081,63.9398,63.968,3743.0
2022-10-27 10:45:00,67.97,68.07,67.95,67.95,5295.0,63.9774,64.0715,63.9586,63.9586,5295.0
2022-10-27 10:50:00,67.99,68.2,67.97,68.13,25997.0,63.9962,64.1939,63.9774,64.128,25997.0
2022-10-27 10:55:00,68.15,68.18,67.81,67.81,7625.0,64.1468,64.1751,63.8268,63.8268,7625.0
2022-10-27 11:00:00,67.83,68.09,67.75,68.0,7563.0,63.8456,64.0904,63.7703,64.0057,7563.0
2022-10-27 11:05:00,68.01,68.25,68.01,68.19,6555.0,64.0151,64.241,64.0151,64.1845,6555.0
2022-10-27 11:10:00,68.25,68.43,68.15,68.4,26573.0,64.241,64.4104,64.1468,64.3822,26573.0
2022-10-27 11:15:00,68.42,68.45,68.26,68.31,14152.0,64.401,64.4292,64.2504,64.2974,14152.0
2022-10-27 11:20:00,68.28,68.57,68.28,68.57,13306.0,64.2692,64.5422,64.2692,64.5422,13306.0
2022-10-27 11:25:00,68.55,68.81,68.55,68.78,19966.0,64.5233,64.7681,64.5233,64.7398,19966.0
2022-10-27 11:30:00,68.8,68.84,68.5,68.75,17762.0,64.7587,64.7963,64.4763,64.7116,17762.0
2022-10-27 11:35:00,68.73,68.81,68.41,68.49,6043.0,64.6928,64.7681,64.3916,64.4669,6043.0
2022-10-27 11:40:00,68.42,68.53,68.36,68.48,3825.0,64.401,64.5045,64.3445,64.4575,3825.0
2022-10-27 11:45:00,68.46,68.46,68.31,68.32,3314.0,64.4386,64.4386,64.2974,64.3069,3314.0
2022-10-27 11:50:00,68.33,68.46,68.3,68.42,4455.0,64.3163,64.4386,64.288,64.401,4455.0
2022-10-27 11:55:00,68.45,68.53,68.44,68.5,15264.0,64.4292,64.5045,64.4198,64.4763,15264.0
2022-10-27 12:00:00,68.48,68.68,68.46,68.66,5917.0,64.4575,64.6457,64.4386,64.6269,5917.0
2022-10-27 12:05:00,68.66,68.77,68.66,68.73,8062.0,64.6269,64.7304,64.6269,64.6928,8062.0
2022-10-27 12:10:00,68.71,68.71,68.58,68.69,3831.0,64.6739,64.6739,64.5516,64.6551,3831.0
2022-10-27 12:15:00,68.69,68.71,68.57,68.57,6470.0,64.6551,64.6739,64.5422,64.5422,6470.0
2022-10-27 12:20:00,68.54,68.59,68.49,68.52,5014.0,64.5139,64.561,64.4669,64.4951,5014.0
2022-10-27 12:25:00,68.53,68.53,68.21,68.22,4611.0,64.5045,64.5045,64.2033,64.2127,4611.0
2022-10-27 12:30:00,68.21,68.43,68.21,68.4,6289.0,64.2033,64.4104,64.2033,64.3822,6289.0
2022-10-27 12:35:00,68.41,68.45,68.36,68.45,3095.0,64.3916,64.4292,64.3445,64.4292,3095.0
2022-10-27 12:40:00,68.46,68.55,68.46,68.54,4779.0,64.4386,64.5233,64.4386,64.5139,4779.0
2022-10-27 12:45:00,68.54,68.57,68.49,68.57,3916.0,64.5139,64.5422,64.4669,64.5422,3916.0
2022-10-27 12:50:00,68.59,68.8,68.59,68.78,2637.0,64.561,64.7587,64.561,64.7398,2637.0
2022-10-27 12:55:00,68.8,68.8,68.65,68.77,4452.0,64.7587,64.7587,64.6175,64.7304,4452.0
2022-10-27 13:00:00,68.75,68.78,68.66,68.76,5188.0,64.7116,64.7398,64.6269,64.721,5188.0
2022-10-27 13:05:00,68.81,68.86,68.75,68.83,8417.0,64.7681,64.8151,64.7116,64.7869,8417.0
2022-10-27 13:10:00,68.83,68.83,68.74,68.81,5457.0,64.7869,64.7869,64.7022,64.7681,5457.0
2022-10-27 13:15:00,68.79,68.88,68.69,68.79,13934.0,64.7492,64.834,64.6551,64.7492,13934.0
2022-10-27 13:20:00,68.78,68.79,68.72,68.74,5731.0,64.7398,64.7492,64.6834,64.7022,5731.0
2022-10-27 13:25:00,68.76,68.76,68.64,68.65,5961.0,64.721,64.721,64.6081,64.6175,5961.0
2022-10-27 13:30:00,68.66,68.67,68.6,68.64,6764.0,64.6269,64.6363,64.5704,64.6081,6764.0
2022-10-27 13:35:00,68.65,68.76,68.64,68.66,14243.0,64.6175,64.721,64.6081,64.6269,14243.0
2022-10-27 13:40:00,68.65,68.74,68.61,68.7,6414.0,64.6175,64.7022,64.5798,64.6645,6414.0
2022-10-27 13:45:00,68.7,68.74,68.66,68.71,7086.0,64.6645,64.7022,64.6269,64.6739,7086.0
2022-10-27 13:50:00,68.72,68.73,68.64,68.68,7733.0,64.6834,64.6928,64.6081,64.6457,7733.0
2022-10-27 13:55:00,68.66,68.68,68.59,68.59,9319.0,64.6269,64.6457,64.561,64.561,9319.0
2022-10-27 14:00:00,68.59,68.63,68.53,68.56,8616.0,64.561,64.5986,64.5045,64.5328,8616.0
2022-10-27 14:05:00,68.56,68.56,68.36,68.37,8991.0,64.5328,64.5328,64.3445,64.3539,8991.0
2022-10-27 14:10:00,68.36,68.38,68.3,68.3,8870.0,64.3445,64.3633,64.288,64.288,8870.0
2022-10-27 14:15:00,68.3,68.39,68.29,68.38,8262.0,64.288,64.3727,64.2786,64.3633,8262.0
2022-10-27 14:20:00,68.38,68.38,68.31,68.32,7963.0,64.3633,64.3633,64.2974,64.3069,7963.0
2022-10-27 14:25:00,68.31,68.32,68.21,68.23,11516.0,64.2974,64.3069,64.2033,64.2221,11516.0
2022-10-27 14:30:00,68.22,68.22,68.12,68.14,16143.0,64.2127,64.2127,64.1186,64.1374,16143.0
2022-10-27 14:35:00,68.13,68.13,68.0,68.01,8372.0,64.128,64.128,64.0057,64.0151,8372.0
2022-10-27 14:40:00,67.99,68.02,67.91,67.92,9232.0,63.9962,64.0245,63.9209,63.9304,9232.0
2022-10-27 14:45:00,67.92,67.97,67.85,67.85,13697.0,63.9304,63.9774,63.8645,63.8645,13697.0
2022-10-27 14:50:00,67.84,67.87,67.78,67.86,14299.0,63.8551,63.8833,63.7986,63.8739,14299.0
2022-10-27 14:55:00,67.86,67.86,67.68,67.71,14032.0,63.8739,63.8739,63.7045,63.7327,14032.0
2022-10-27 15:00:00,67.7,67.88,67.69,67.88,17935.0,63.7233,63.8927,63.7139,63.8927,17935.0
2022-10-27 15:05:00,67.88,67.92,67.67,67.69,21271.0,63.8927,63.9304,63.695,63.7139,21271.0
2022-10-27 15:10:00,67.69,67.72,67.64,67.66,22025.0,63.7139,63.7421,63.6668,63.6856,22025.0
2022-10-27 15:15:00,67.66,67.78,67.62,67.76,18459.0,63.6856,63.7986,63.648,63.7798,18459.0
2022-10-27 15:20:00,67.75,67.81,67.7,67.81,14630.0,63.7703,63.8268,63.7233,63.8268,14630.0
2022-10-27 15:25:00,67.8,67.82,67.7,67.8,19254.0,63.8174,63.8362,63.7233,63.8174,19254.0
2022-10-27 15:30:00,67.8,68.0,67.73,67.98,14425.0,63.8174,64.0057,63.7515,63.9868,14425.0
2022-10-27 15:35:00,67.98,67.99,67.85,67.89,23560.0,63.9868,63.9962,63.8645,63.9021,23560.0
2022-10-27 15:40:00,67.88,68.05,67.87,68.0,30180.0,63.8927,64.0527,63.8833,64.0057,30180.0
2022-10-27 15:45:00,68.01,68.02,67.88,67.9,32870.0,64.0151,64.0245,63.8927,63.9115,32870.0
2022-10-27 15:50:00,67.91,67.95,67.78,67.83,55155.0,63.9209,63.9586,63.7986,63.8456,55155.0
2022-10-27 15:55:00,67.82,67.95,67.79,67.94,126713.0,63.8362,63.9586,63.808,63.9492,126713.0
2022-10-28 09:30:00,67.98,68.34,67.98,68.21,14724.0,64.3203,64.6609,64.3203,64.5379,14724.0
2022-10-28 09:35:00,68.32,68.32,67.42,67.64,19480.0,64.642,64.642,63.7904,63.9986,19480.0
2022-10-28 09:40:00,67.72,67.72,67.36,67.45,7750.0,64.0743,64.0743,63.7337,63.8188,7750.0
2022-10-28 09:45:00,67.5,67.54,67.15,67.24,7926.0,63.8661,63.904,63.535,63.6201,7926.0
2022-10-28 09:50:00,67.21,67.5,67.09,67.41,9230.0,63.5917,63.8661,63.4782,63.781,9230.0
2022-10-28 09:55:00,67.5,67.5,67.19,67.19,6511.0,63.8661,63.8661,63.5728,63.5728,6511.0
2022-10-28 10:00:00,67.2,67.3,66.85,66.85,10702.0,63.5823,63.6769,63.2511,63.2511,10702.0
2022-10-28 10:05:00,66.87,66.93,66.36,66.38,3527.0,63.27,63.3268,62.7875,62.8064,3527.0
2022-10-28 10:10:00,66.38,66.41,66.23,66.41,8762.0,62.8064,62.8348,62.6645,62.8348,8762.0
2022-10-28 10:15:00,66.41,66.6,66.35,66.5,5797.0,62.8348,63.0146,62.778,62.92,5797.0
2022-10-28 10:20:00,66.48,66.49,66.12,66.12,3021.0,62.901,62.9105,62.5604,62.5604,3021.0
2022-10-28 10:25:00,66.11,66.5,66.11,66.5,4943.0,62.551,62.92,62.551,62.92,4943.0
2022-10-28 10:30:00,66.51,66.61,66.15,66.15,3856.0,62.9294,63.024,62.5888,62.5888,3856.0
2022-10-28 10:35:00,66.12,66.15,65.77,65.81,10542.0,62.5604,62.5888,62.2293,62.2671,10542.0
2022-10-28 10:40:00,65.81,65.84,65.66,65.73,13784.0,62.2671,62.2955,62.1252,62.1914,13784.0
2022-10-28 10:45:00,65.81,66.07,65.75,66.03,15560.0,62.2671,62.5131,62.2103,62.4753,15560.0
2022-10-28 10:50:00,66.08,66.13,65.89,66.01,29661.0,62.5226,62.5699,62.3428,62.4563,29661.0
2022-10-28 10:55:00,66.0,66.23,66.0,66.2,18480.0,62.4469,62.6645,62.4469,62.6361,18480.0
2022-10-28 11:00:00,66.22,66.22,65.93,65.94,17085.0,62.655,62.655,62.3807,62.3901,17085.0
2022-10-28 11:05:00,65.91,66.05,65.85,66.03,5057.0,62.3617,62.4942,62.305,62.4753,5057.0
2022-10-28 11:10:00,66.0,66.16,65.92,65.92,7393.0,62.4469,62.5983,62.3712,62.3712,7393.0
2022-10-28 11:15:00,65.9,66.04,65.81,66.03,9479.0,62.3523,62.4847,62.2671,62.4753,9479.0
2022-10-28 11:20:00,66.03,66.1,65.78,65.9,14225.0,62.4753,62.5415,62.2387,62.3523,14225.0
2022-10-28 11:25:00,65.94,66.01,65.88,65.96,4930.0,62.3901,62.4563,62.3333,62.409,4930.0
2022-10-28 11:30:00,65.99,66.06,65.96,66.0,5400.0,62.4374,62.5037,62.409,62.4469,5400.0
2022-10-28 11:35:00,65.97,66.02,65.83,66.01,7501.0,62.4185,62.4658,62.286,62.4563,7501.0
2022-10-28 11:40:00,66.04,66.07,65.91,65.95,6830.0,62.4847,62.5131,62.3617,62.3996,6830.0
2022-10-28 11:45:00,65.91,66.23,65.91,66.23,4437.0,62.3617,62.6645,62.3617,62.6645,4437.0
2022-10-28 11:50:00,66.26,66.48,66.26,66.3,5485.0,62.6929,62.901,62.6929,62.7307,5485.0
2022-10-28 11:55:00,66.3,66.42,66.28,66.38,13858.0,62.7307,62.8443,62.7118,62.8064,13858.0
2022-10-28 12:00:00,66.4,66.43,66.34,66.34,8358.0,62.8254,62.8537,62.7686,62.7686,8358.0
2022-10-28 12:05:00,66.34,66.42,66.3,66.33,4593.0,62.7686,62.8443,62.7307,62.7591,4593.0
2022-10-28 12:10:00,66.33,66.53,66.33,66.53,3906.0,62.7591,62.9484,62.7591,62.9484,3906.0
2022-10-28 12:15:00,66.54,66.65,66.54,66.61,2600.0,62.9578,63.0619,62.9578,63.024,2600.0
2022-10-28 12:20:00,66.61,66.72,66.59,66.63,5459.0,63.024,63.1281,63.0051,63.043,5459.0
2022-10-28 12:25:00,66.73,66.86,66.7,66.83,2170.0,63.1376,63.2606,63.1092,63.2322,2170.0
2022-10-28 12:30:00,66.88,66.98,66.81,66.98,3605.0,63.2795,63.3741,63.2133,63.3741,3605.0
2022-10-28 12:35:00,67.01,67.01,66.81,66.81,5692.0,63.4025,63.4025,63.2133,63.2133,5692.0
2022-10-28 12:40:00,66.84,66.93,66.8,66.89,1902.0,63.2417,63.3268,63.2038,63.289,1902.0
2022-10-28 12:45:00,66.89,67.09,66.85,67.09,6207.0,63.289,63.4782,63.2511,63.4782,6207.0
2022-10-28 12:50:00,67.07,67.09,67.02,67.07,3041.0,63.4593,63.4782,63.412,63.4593,3041.0
2022-10-28 12:55:00,67.08,67.08,66.95,66.95,2450.0,63.4687,63.4687,63.3457,63.3457,2450.0
2022-10-28 13:00:00,66.97,67.01,66.94,66.96,3954.0,63.3647,63.4025,63.3363,63.3552,3954.0
2022-10-28 13:05:00,66.95,67.04,66.95,67.01,4019.0,63.3457,63.4309,63.3457,63.4025,4019.0
2022-10-28 13:10:00,67.0,67.0,66.88,66.9,4471.0,63.393,63.393,63.2795,63.2984,4471.0
2022-10-28 13:15:00,66.9,66.9,66.83,66.9,5435.0,63.2984,63.2984,63.2322,63.2984,5435.0
2022-10-28 13:20:00,66.89,66.93,66.87,66.92,2298.0,63.289,63.3268,63.27,63.3174,2298.0
2022-10-28 13:25:00,66.89,66.92,66.86,66.89,1900.0,63.289,63.3174,63.2606,63.289,1900.0
2022-10-28 13:30:00,66.88,66.89,66.79,66.87,4616.0,63.2795,63.289,63.1944,63.27,4616.0
2022-10-28 13:35:00,66.85,66.98,66.85,66.97,3033.0,63.2511,63.3741,63.2511,63.3647,3033.0
2022-10-28 13:40:00,66.97,66.99,66.91,66.96,2183.0,63.3647,63.3836,63.3079,63.3552,2183.0
2022-10-28 13:45:00,66.94,67.05,66.93,67.05,5883.0,63.3363,63.4404,63.3268,63.4404,5883.0
2022-10-28 13:50:00,67.05,67.11,67.04,67.11,4340.0,63.4404,63.4971,63.4309,63.4971,4340.0
2022-10-28 13:55:00,67.11,67.11,66.99,67.0,3903.0,63.4971,63.4971,63.3836,63.393,3903.0
2022-10-28 14:00:00,67.02,67.07,67.01,67.06,4557.0,63.412,63.4593,63.4025,63.4498,4557.0
2022-10-28 14:05:00,67.08,67.08,66.9,66.95,3343.0,63.4687,63.4687,63.2984,63.3457,3343.0
2022-10-28 14:10:00,66.92,67.03,66.92,67.02,3671.0,63.3174,63.4214,63.3174,63.412,3671.0
2022-10-28 14:15:00,67.02,67.08,67.01,67.07,3348.0,63.412,63.4687,63.4025,63.4593,3348.0
2022-10-28 14:20:00,67.09,67.09,66.97,66.97,4212.0,63.4782,63.4782,63.3647,63.3647,4212.0
2022-10-28 14:25:00,66.98,67.01,66.95,66.98,5038.0,63.3741,63.4025,63.3457,63.3741,5038.0
2022-10-28 14:30:00,66.98,67.11,66.96,67.11,5370.0,63.3741,63.4971,63.3552,63.4971,5370.0
2022-10-28 14:35:00,67.13,67.19,67.12,67.19,2844.0,63.5161,63.5728,63.5066,63.5728,2844.0
2022-10-28 14:40:00,67.16,67.25,67.15,67.25,3312.0,63.5444,63.6296,63.535,63.6296,3312.0
2022-10-28 14:45:00,67.24,67.28,67.24,67.28,2625.0,63.6201,63.658,63.6201,63.658,2625.0
2022-10-28 14:50:00,67.28,67.35,67.28,67.35,6982.0,63.658,63.7242,63.658,63.7242,6982.0
2022-10-28 14:55:00,67.39,67.43,67.36,67.42,5946.0,63.7621,63.7999,63.7337,63.7904,5946.0
2022-10-28 15:00:00,67.41,67.41,67.25,67.26,16224.0,63.781,63.781,63.6296,63.6391,16224.0
2022-10-28 15:05:00,67.26,67.28,67.14,67.17,7154.0,63.6391,63.658,63.5255,63.5539,7154.0
2022-10-28 15:10:00,67.16,67.22,67.15,67.19,4476.0,63.5444,63.6012,63.535,63.5728,4476.0
2022-10-28 15:15:00,67.18,67.23,67.08,67.08,8515.0,63.5634,63.6107,63.4687,63.4687,8515.0
2022-10-28 15:20:00,67.09,67.09,67.0,67.05,9310.0,63.4782,63.4782,63.393,63.4404,9310.0
2022-10-28 15:25:00,67.05,67.14,67.04,67.09,9946.0,63.4404,63.5255,63.4309,63.4782,9946.0
2022-10-28 15:30:00,67.06,67.09,67.01,67.08,16995.0,63.4498,63.4782,63.4025,63.4687,16995.0
2022-10-28 15:35:00,67.08,67.15,67.04,67.07,44068.0,63.4687,63.535,63.4309,63.4593,44068.0
2022-10-28 15:40:00,67.04,67.11,67.01,67.04,18133.0,63.4309,63.4971,63.4025,63.4309,18133.0
2022-10-28 15:45:00,67.05,67.06,67.0,67.04,23811.0,63.4404,63.4498,63.393,63.4309,23811.0
2022-10-28 15:50:00,67.05,67.16,67.02,67.15,29782.0,63.4404,63.5444,63.412,63.535,29782.0
2022-10-28 15:55:00,67.15,67.23,67.13,67.14,86843.0,63.535,63.6107,63.5161,63.5255,86843.0
2022-10-31 09:30:00,66.56,67.22,66.56,67.1,20819.0,62.9767,63.6012,62.9767,63.4877,20819.0
2022-10-31 09:35:00,67.11,67.36,67.1,67.15,5986.0,63.4971,63.7337,63.4877,63.535,5986.0
2022-10-31 09:40:00,67.25,67.54,67.1,67.41,4858.0,63.6296,63.904,63.4877,63.781,4858.0
2022-10-31 09:45:00,67.37,67.45,67.17,67.17,6105.0,63.7431,63.8188,63.5539,63.5539,6105.0
2022-10-31 09:50:00,67.09,67.8,67.08,67.77,9863.0,63.4782,64.15,63.4687,64.1216,9863.0
2022-10-31 09:55:00,67.76,67.76,67.35,67.35,3956.0,64.1121,64.1121,63.7242,63.7242,3956.0
2022-10-31 10:00:00,67.35,67.75,67.35,67.65,6200.0,63.7242,64.1027,63.7242,64.0081,6200.0
2022-10-31 10:05:00,67.63,67.66,67.42,67.5,8213.0,63.9891,64.0175,63.7904,63.8661,8213.0
2022-10-31 10:10:00,67.53,67.87,67.44,67.85,8878.0,63.8945,64.2162,63.8094,64.1973,8878.0
2022-10-31 10:15:00,67.83,68.01,67.79,67.83,9407.0,64.1784,64.3487,64.1405,64.1784,9407.0
2022-10-31 10:20:00,67.76,68.03,67.76,67.96,8541.0,64.1121,64.3676,64.1121,64.3014,8541.0
2022-10-31 10:25:00,67.99,68.03,67.83,67.89,7466.0,64.3298,64.3676,64.1784,64.2351,7466.0
2022-10-31 10:30:00,67.92,68.05,67.84,67.85,7286.0,64.2635,64.3865,64.1878,64.1973,7286.0
2022-10-31 10:35:00,67.77,67.98,67.75,67.98,3758.0,64.1216,64.3203,64.1027,64.3203,3758.0
2022-10-31 10:40:00,67.99,68.26,67.98,68.2,6023.0,64.3298,64.5852,64.3203,64.5284,6023.0
2022-10-31 10:45:00,68.13,68.3,68.03,68.03,7504.0,64.4622,64.6231,64.3676,64.3676,7504.0
2022-10-31 10:50:00,68.04,68.22,68.04,68.15,2965.0,64.3771,64.5474,64.3771,64.4811,2965.0
2022-10-31 10:55:00,68.1,68.1,67.9,68.07,7002.0,64.4338,64.4338,64.2446,64.4054,7002.0
2022-10-31 11:00:00,68.06,68.11,67.99,68.01,8833.0,64.396,64.4433,64.3298,64.3487,8833.0
2022-10-31 11:05:00,68.01,68.34,68.0,68.28,7378.0,64.3487,64.6609,64.3392,64.6041,7378.0
2022-10-31 11:10:00,68.3,68.37,68.11,68.22,15995.0,64.6231,64.6893,64.4433,64.5474,15995.0
2022-10-31 11:15:00,68.19,68.3,68.16,68.25,6086.0,64.519,64.6231,64.4906,64.5758,6086.0
2022-10-31 11:20:00,68.16,68.38,68.09,68.38,5529.0,64.4906,64.6988,64.4244,64.6988,5529.0
2022-10-31 11:25:00,68.39,68.4,68.32,68.39,7347.0,64.7082,64.7177,64.642,64.7082,7347.0
2022-10-31 11:30:00,68.35,68.35,68.16,68.17,5442.0,64.6704,64.6704,64.4906,64.5001,5442.0
2022-10-31 11:35:00,68.12,68.25,68.08,68.12,5125.0,64.4528,64.5758,64.4149,64.4528,5125.0
2022-10-31 11:40:00,68.13,68.28,68.11,68.26,7532.0,64.4622,64.6041,64.4433,64.5852,7532.0
2022-10-31 11:45:00,68.28,68.43,68.28,68.4,8620.0,64.6041,64.7461,64.6041,64.7177,8620.0
2022-10-31 11:50:00,68.4,68.48,68.35,68.45,4841.0,64.7177,64.7934,64.6704,64.765,4841.0
2022-10-31 11:55:00,68.44,68.54,67.94,68.08,12731.0,64.7555,64.8501,64.2824,64.4149,12731.0
2022-10-31 12:00:00,68.09,68.15,67.83,68.09,6143.0,64.4244,64.4811,64.1784,64.4244,6143.0
2022-10-31 12:05:00,68.14,68.21,67.84,67.84,4487.0,64.4717,64.5379,64.1878,64.1878,4487.0
2022-10-31 12:10:00,67.88,68.0,67.79,67.95,5680.0,64.2257,64.3392,64.1405,64.2919,5680.0
2022-10-31 12:15:00,67.96,68.2,67.95,68.03,6039.0,64.3014,64.5284,64.2919,64.3676,6039.0
2022-10-31 12:20:00,68.02,68.06,67.75,67.82,6307.0,64.3581,64.396,64.1027,64.1689,6307.0
2022-10-31 12:25:00,67.8,67.96,67.79,67.89,4870.0,64.15,64.3014,64.1405,64.2351,4870.0
2022-10-31 12:30:00,67.88,67.89,67.69,67.71,5377.0,64.2257,64.2351,64.0459,64.0648,5377.0
2022-10-31 12:35:00,67.72,67.77,67.66,67.69,5407.0,64.0743,64.1216,64.0175,64.0459,5407.0
2022-10-31 12:40:00,67.72,67.73,67.58,67.63,4257.0,64.0743,64.0838,63.9418,63.9891,4257.0
2022-10-31 12:45:00,67.66,67.73,67.63,67.73,3326.0,64.0175,64.0838,63.9891,64.0838,3326.0
2022-10-31 12:50:00,67.73,67.85,67.72,67.74,2724.0,64.0838,64.1973,64.0743,64.0932,2724.0
2022-10-31 12:55:00,67.73,67.84,67.7,67.77,2859.0,64.0838,64.1878,64.0554,64.1216,2859.0
2022-10-31 13:00:00,67.8,67.89,67.76,67.8,8116.0,64.15,64.2351,64.1121,64.15,8116.0
2022-10-31 13:05:00,67.81,67.96,67.72,67.95,7127.0,64.1594,64.3014,64.0743,64.2919,7127.0
2022-10-31 13:10:00,68.0,68.03,67.92,67.99,4359.0,64.3392,64.3676,64.2635,64.3298,4359.0
2022-10-31 13:15:00,67.99,68.06,67.93,68.03,4074.0,64.3298,64.396,64.273,64.3676,4074.0
2022-10-31 13:20:00,67.98,68.07,67.98,68.02,2314.0,64.3203,64.4054,64.3203,64.3581,2314.0
2022-10-31 13:25:00,68.03,68.1,68.0,68.09,4779.0,64.3676,64.4338,64.3392,64.4244,4779.0
2022-10-31 13:30:00,68.08,68.14,68.05,68.08,5917.0,64.4149,64.4717,64.3865,64.4149,5917.0
2022-10-31 13:35:00,68.08,68.26,68.08,68.2,10326.0,64.4149,64.5852,64.4149,64.5284,10326.0
2022-10-31 13:40:00,68.22,68.22,68.11,68.2,2800.0,64.5474,64.5474,64.4433,64.5284,2800.0
2022-10-31 13:45:00,68.23,68.26,68.16,68.24,5484.0,64.5568,64.5852,64.4906,64.5663,5484.0
2022-10-31 13:50:00,68.25,68.25,68.13,68.2,3769.0,64.5758,64.5758,64.4622,64.5284,3769.0
2022-10-31 13:55:00,68.22,68.24,68.12,68.19,3458.0,64.5474,64.5663,64.4528,64.519,3458.0
2022-10-31 14:00:00,68.2,68.33,68.19,68.33,4801.0,64.5284,64.6514,64.519,64.6514,4801.0
2022-10-31 14:05:00,68.32,68.32,68.21,68.23,7434.0,64.642,64.642,64.5379,64.5568,7434.0
2022-10-31 14:10:00,68.2,68.26,68.19,68.25,4473.0,64.5284,64.5852,64.519,64.5758,4473.0
2022-10-31 14:15:00,68.26,68.43,68.24,68.43,5304.0,64.5852,64.7461,64.5663,64.7461,5304.0
2022-10-31 14:20:00,68.45,68.55,68.44,68.5,10151.0,64.765,64.8596,64.7555,64.8123,10151.0
2022-10-31 14:25:00,68.51,68.57,68.49,68.49,5367.0,64.8218,64.8785,64.8028,64.8028,5367.0
2022-10-31 14:30:00,68.5,68.57,68.48,68.55,4263.0,64.8123,64.8785,64.7934,64.8596,4263.0
2022-10-31 14:35:00,68.54,68.68,68.53,68.68,5986.0,64.8501,64.9826,64.8407,64.9826,5986.0
2022-10-31 14:40:00,68.66,68.67,68.61,68.64,4382.0,64.9637,64.9731,64.9164,64.9448,4382.0
2022-10-31 14:45:00,68.66,68.71,68.61,68.67,17530.0,64.9637,65.011,64.9164,64.9731,17530.0
2022-10-31 14:50:00,68.65,68.75,68.65,68.7,6343.0,64.9542,65.0488,64.9542,65.0015,6343.0
2022-10-31 14:55:00,68.7,68.77,68.57,68.6,14048.0,65.0015,65.0678,64.8785,64.9069,14048.0
2022-10-31 15:00:00,68.6,68.6,68.45,68.47,5259.0,64.9069,64.9069,64.765,64.7839,5259.0
2022-10-31 15:05:00,68.47,68.55,68.46,68.5,8711.0,64.7839,64.8596,64.7745,64.8123,8711.0
2022-10-31 15:10:00,68.53,68.65,68.53,68.57,9675.0,64.8407,64.9542,64.8407,64.8785,9675.0
2022-10-31 15:15:00,68.6,68.71,68.54,68.71,4769.0,64.9069,65.011,64.8501,65.011,4769.0
2022-10-31 15:20:00,68.7,68.76,68.64,68.74,10269.0,65.0015,65.0583,64.9448,65.0394,10269.0
2022-10-31 15:25:00,68.73,68.73,68.58,68.62,13271.0,65.0299,65.0299,64.888,64.9258,13271.0
2022-10-31 15:30:00,68.61,68.67,68.55,68.67,10559.0,64.9164,64.9731,64.8596,64.9731,10559.0
2022-10-31 15:35:00,68.67,68.79,68.65,68.74,9356.0,64.9731,65.0867,64.9542,65.0394,9356.0
2022-10-31 15:40:00,68.75,68.78,68.69,68.7,18273.0,65.0488,65.0772,64.9921,65.0015,18273.0
2022-10-31 15:45:00,68.69,68.71,68.49,68.49,24298.0,64.9921,65.011,64.8028,64.8028,24298.0
2022-10-31 15:50:00,68.49,68.49,68.27,68.28,42459.0,64.8028,64.8028,64.5947,64.6041,42459.0
2022-10-31 15:55:00,68.27,68.5,68.25,68.39,156483.0,64.5947,64.8123,64.5758,64.7082,156483.0
2022-11-01 09:30:00,69.42,69.69,68.74,68.92,21713.0,65.6828,65.9382,65.0394,65.2097,21713.0
2022-11-01 09:35:00,68.91,69.22,68.67,69.18,4953.0,65.2002,65.4935,64.9731,65.4557,4953.0
2022-11-01 09:40:00,69.07,69.13,68.95,69.03,2998.0,65.3516,65.4084,65.2381,65.3138,2998.0
2022-11-01 09:45:00,69.02,69.03,68.64,68.69,9116.0,65.3043,65.3138,64.9448,64.9921,9116.0
2022-11-01 09:50:00,68.61,69.02,68.61,69.01,6864.0,64.9164,65.3043,64.9164,65.2948,6864.0
2022-11-01 09:55:00,68.98,68.99,68.65,68.67,2822.0,65.2665,65.2759,64.9542,64.9731,2822.0
2022-11-01 10:00:00,68.63,68.64,68.24,68.29,12854.0,64.9353,64.9448,64.5663,64.6136,12854.0
2022-11-01 10:05:00,68.23,68.43,68.23,68.36,7971.0,64.5568,64.7461,64.5568,64.6798,7971.0
2022-11-01 10:10:00,68.27,68.52,68.27,68.43,7237.0,64.5947,64.8312,64.5947,64.7461,7237.0
2022-11-01 10:15:00,68.41,68.58,68.41,68.44,6512.0,64.7271,64.888,64.7271,64.7555,6512.0
2022-11-01 10:20:00,68.42,68.72,68.38,68.59,11258.0,64.7366,65.0205,64.6988,64.8975,11258.0
2022-11-01 10:25:00,68.62,68.63,68.51,68.54,5443.0,64.9258,64.9353,64.8218,64.8501,5443.0
2022-11-01 10:30:00,68.5,68.55,68.38,68.5,7499.0,64.8123,64.8596,64.6988,64.8123,7499.0
2022-11-01 10:35:00,68.45,68.46,68.22,68.27,15247.0,64.765,64.7745,64.5474,64.5947,15247.0
2022-11-01 10:40:00,68.15,68.21,68.03,68.21,25680.0,64.4811,64.5379,64.3676,64.5379,25680.0
2022-11-01 10:45:00,68.23,68.45,68.18,68.45,5100.0,64.5568,64.765,64.5095,64.765,5100.0
2022-11-01 10:50:00,68.48,68.55,68.35,68.35,5637.0,64.7934,64.8596,64.6704,64.6704,5637.0
2022-11-01 10:55:00,68.38,68.39,68.09,68.13,6084.0,64.6988,64.7082,64.4244,64.4622,6084.0
2022-11-01 11:00:00,68.14,68.32,68.14,68.28,3625.0,64.4717,64.642,64.4717,64.6041,3625.0
2022-11-01 11:05:00,68.25,68.32,68.12,68.23,4364.0,64.5758,64.642,64.4528,64.5568,4364.0
2022-11-01 11:10:00,68.29,68.41,68.24,68.41,5482.0,64.6136,64.7271,64.5663,64.7271,5482.0
2022-11-01 11:15:00,68.37,68.44,68.21,68.21,9137.0,64.6893,64.7555,64.5379,64.5379,9137.0
2022-11-01 11:20:00,68.22,68.37,68.21,68.32,4371.0,64.5474,64.6893,64.5379,64.642,4371.0
2022-11-01 11:25:00,68.3,68.5,68.3,68.5,4583.0,64.6231,64.8123,64.6231,64.8123,4583.0
2022-11-01 11:30:00,68.5,68.57,68.34,68.35,5456.0,64.8123,64.8785,64.6609,64.6704,5456.0
2022-11-01 11:35:00,68.39,68.39,68.06,68.13,9224.0,64.7082,64.7082,64.396,64.4622,9224.0
2022-11-01 11:40:00,68.1,68.2,68.03,68.03,4101.0,64.4338,64.5284,64.3676,64.3676,4101.0
2022-11-01 11:45:00,68.06,68.19,68.05,68.16,6141.0,64.396,64.519,64.3865,64.4906,6141.0
2022-11-01 11:50:00,68.19,68.22,68.1,68.12,5667.0,64.519,64.5474,64.4338,64.4528,5667.0
2022-11-01 11:55:00,68.14,68.2,68.09,68.18,3015.0,64.4717,64.5284,64.4244,64.5095,3015.0
2022-11-01 12:00:00,68.19,68.23,68.12,68.2,4427.0,64.519,64.5568,64.4528,64.5284,4427.0
2022-11-01 12:05:00,68.25,68.45,68.21,68.22,7187.0,64.5758,64.765,64.5379,64.5474,7187.0
2022-11-01 12:10:00,68.21,68.38,68.15,68.38,4311.0,64.5379,64.6988,64.4811,64.6988,4311.0
2022-11-01 12:15:00,68.34,68.37,68.24,68.27,10564.0,64.6609,64.6893,64.5663,64.5947,10564.0
2022-11-01 12:20:00,68.3,68.36,68.24,68.3,4924.0,64.6231,64.6798,64.5663,64.6231,4924.0
2022-11-01 12:25:00,68.38,68.39,68.2,68.23,2491.0,64.6988,64.7082,64.5284,64.5568,2491.0
2022-11-01 12:30:00,68.25,68.32,68.25,68.26,2132.0,64.5758,64.642,64.5758,64.5852,2132.0
2022-11-01 12:35:00,68.3,68.36,68.19,68.36,3326.0,64.6231,64.6798,64.519,64.6798,3326.0
2022-11-01 12:40:00,68.32,68.43,68.28,68.41,5531.0,64.642,64.7461,64.6041,64.7271,5531.0
2022-11-01 12:45:00,68.42,68.57,68.39,68.55,3624.0,64.7366,64.8785,64.7082,64.8596,3624.0
2022-11-01 12:50:00,68.57,68.57,68.41,68.44,2882.0,64.8785,64.8785,64.7271,64.7555,2882.0
2022-11-01 12:55:00,68.48,68.5,68.37,68.46,3091.0,64.7934,64.8123,64.6893,64.7745,3091.0
2022-11-01 13:00:00,68.47,68.51,68.39,68.48,4384.0,64.7839,64.8218,64.7082,64.7934,4384.0
2022-11-01 13:05:00,68.52,68.65,68.51,68.62,5783.0,64.8312,64.9542,64.8218,64.9258,5783.0
2022-11-01 13:10:00,68.63,68.84,68.63,68.8,4460.0,64.9353,65.134,64.9353,65.0961,4460.0
2022-11-01 13:15:00,68.81,69.0,68.81,68.95,21120.0,65.1056,65.2854,65.1056,65.2381,21120.0
2022-11-01 13:20:00,68.96,69.05,68.94,69.0,18352.0,65.2475,65.3327,65.2286,65.2854,18352.0
2022-11-01 13:25:00,69.0,69.06,68.73,68.73,7390.0,65.2854,65.3421,65.0299,65.0299,7390.0
2022-11-01 13:30:00,68.68,68.7,68.62,68.64,11200.0,64.9826,65.0015,64.9258,64.9448,11200.0
2022-11-01 13:35:00,68.64,68.75,68.55,68.75,12720.0,64.9448,65.0488,64.8596,65.0488,12720.0
2022-11-01 13:40:00,68.76,68.98,68.76,68.92,32614.0,65.0583,65.2665,65.0583,65.2097,32614.0
2022-11-01 13:45:00,68.92,69.03,68.89,68.89,4327.0,65.2097,65.3138,65.1813,65.1813,4327.0
2022-11-01 13:50:00,68.9,68.91,68.82,68.85,3848.0,65.1908,65.2002,65.1151,65.1435,3848.0
2022-11-01 13:55:00,68.86,68.89,68.82,68.87,6039.0,65.1529,65.1813,65.1151,65.1624,6039.0
2022-11-01 14:00:00,68.87,68.97,68.87,68.89,7056.0,65.1624,65.257,65.1624,65.1813,7056.0
2022-11-01 14:05:00,68.9,68.95,68.85,68.92,8877.0,65.1908,65.2381,65.1435,65.2097,8877.0
2022-11-01 14:10:00,68.92,68.93,68.82,68.82,4558.0,65.2097,65.2191,65.1151,65.1151,4558.0
2022-11-01 14:15:00,68.83,68.93,68.83,68.86,4095.0,65.1245,65.2191,65.1245,65.1529,4095.0
2022-11-01 14:20:00,68.83,68.87,68.76,68.83,3515.0,65.1245,65.1624,65.0583,65.1245,3515.0
2022-11-01 14:25:00,68.8,69.05,68.79,69.04,13743.0,65.0961,65.3327,65.0867,65.3232,13743.0
2022-11-01 14:30:00,69.05,69.09,68.95,68.99,6057.0,65.3327,65.3705,65.2381,65.2759,6057.0
2022-11-01 14:35:00,69.0,69.04,68.96,68.96,3768.0,65.2854,65.3232,65.2475,65.2475,3768.0
2022-11-01 14:40:00,68.95,68.97,68.78,68.8,3743.0,65.2381,65.257,65.0772,65.0961,3743.0
2022-11-01 14:45:00,68.81,68.81,68.65,68.69,4585.0,65.1056,65.1056,64.9542,64.9921,4585.0
2022-11-01 14:50:00,68.66,68.87,68.66,68.83,7097.0,64.9637,65.1624,64.9637,65.1245,7097.0
2022-11-01 14:55:00,68.84,69.08,68.83,69.08,5923.0,65.134,65.3611,65.1245,65.3611,5923.0
2022-11-01 15:00:00,69.08,69.15,69.08,69.09,8707.0,65.3611,65.4273,65.3611,65.3705,8707.0
2022-11-01 15:05:00,69.08,69.15,69.06,69.13,9126.0,65.3611,65.4273,65.3421,65.4084,9126.0
2022-11-01 15:10:00,69.13,69.13,68.98,69.0,7531.0,65.4084,65.4084,65.2665,65.2854,7531.0
2022-11-01 15:15:00,69.0,69.03,68.86,68.96,19708.0,65.2854,65.3138,65.1529,65.2475,19708.0
2022-11-01 15:20:00,68.97,68.98,68.87,68.92,7245.0,65.257,65.2665,65.1624,65.2097,7245.0
2022-11-01 15:25:00,68.86,68.86,68.74,68.75,7424.0,65.1529,65.1529,65.0394,65.0488,7424.0
2022-11-01 15:30:00,68.72,68.79,68.72,68.76,13453.0,65.0205,65.0867,65.0205,65.0583,13453.0
2022-11-01 15:35:00,68.75,68.89,68.71,68.71,9293.0,65.0488,65.1813,65.011,65.011,9293.0
2022-11-01 15:40:00,68.71,68.83,68.68,68.8,10107.0,65.011,65.1245,64.9826,65.0961,10107.0
2022-11-01 15:45:00,68.8,68.81,68.64,68.68,37902.0,65.0961,65.1056,64.9448,64.9826,37902.0
2022-11-01 15:50:00,68.69,68.71,68.59,68.63,80999.0,64.9921,65.011,64.8975,64.9353,80999.0
2022-11-01 15:55:00,68.62,68.63,68.46,68.52,126947.0,64.9258,64.9353,64.7745,64.8312,126947.0
2022-11-02 09:30:00,68.07,68.19,67.57,67.61,19930.0,64.4054,64.519,63.9324,63.9702,19930.0
2022-11-02 09:35:00,67.54,67.63,67.32,67.47,4360.0,63.904,63.9891,63.6958,63.8377,4360.0
2022-11-02 09:40:00,67.54,67.78,67.52,67.77,5527.0,63.904,64.1311,63.8851,64.1216,5527.0
2022-11-02 09:45:00,67.72,67.74,67.41,67.51,8536.0,64.0743,64.0932,63.781,63.8756,8536.0
2022-11-02 09:50:00,67.45,67.53,67.25,67.28,6420.0,63.8188,63.8945,63.6296,63.658,6420.0
2022-11-02 09:55:00,67.28,67.36,67.07,67.11,19678.0,63.658,63.7337,63.4593,63.4971,19678.0
2022-11-02 10:00:00,67.06,67.25,67.06,67.21,16152.0,63.4498,63.6296,63.4498,63.5917,16152.0
2022-11-02 10:05:00,67.22,67.31,66.68,66.73,12881.0,63.6012,63.6864,63.0903,63.1376,12881.0
2022-11-02 10:10:00,66.77,66.95,66.76,66.81,7569.0,63.1754,63.3457,63.166,63.2133,7569.0
2022-11-02 10:15:00,66.81,66.98,66.77,66.97,8297.0,63.2133,63.3741,63.1754,63.3647,8297.0
2022-11-02 10:20:00,66.98,67.12,66.9,67.11,4893.0,63.3741,63.5066,63.2984,63.4971,4893.0
2022-11-02 10:25:00,67.1,67.1,66.85,66.94,6895.0,63.4877,63.4877,63.2511,63.3363,6895.0
2022-11-02 10:30:00,66.94,67.26,66.92,67.26,10761.0,63.3363,63.6391,63.3174,63.6391,10761.0
2022-11-02 10:35:00,67.27,67.31,67.01,67.01,7030.0,63.6485,63.6864,63.4025,63.4025,7030.0
2022-11-02 10:40:00,67.03,67.31,67.0,67.3,12749.0,63.4214,63.6864,63.393,63.6769,12749.0
2022-11-02 10:45:00,67.3,67.64,67.3,67.55,8208.0,63.6769,63.9986,63.6769,63.9134,8208.0
2022-11-02 10:50:00,67.52,67.64,67.52,67.59,5001.0,63.8851,63.9986,63.8851,63.9513,5001.0
2022-11-02 10:55:00,67.59,67.74,67.58,67.7,16366.0,63.9513,64.0932,63.9418,64.0554,16366.0
2022-11-02 11:00:00,67.73,67.9,67.6,67.67,15962.0,64.0838,64.2446,63.9607,64.027,15962.0
2022-11-02 11:05:00,67.7,67.72,67.58,67.67,7496.0,64.0554,64.0743,63.9418,64.027,7496.0
2022-11-02 11:10:00,67.67,67.94,67.66,67.91,22910.0,64.027,64.2824,64.0175,64.2541,22910.0
2022-11-02 11:15:00,67.91,68.1,67.83,67.97,9846.0,64.2541,64.4338,64.1784,64.3108,9846.0
2022-11-02 11:20:00,68.0,68.06,67.92,68.06,4224.0,64.3392,64.396,64.2635,64.396,4224.0
2022-11-02 11:25:00,68.07,68.18,67.95,68.0,10647.0,64.4054,64.5095,64.2919,64.3392,10647.0
2022-11-02 11:30:00,68.0,68.17,67.96,68.17,4045.0,64.3392,64.5001,64.3014,64.5001,4045.0
2022-11-02 11:35:00,68.16,68.35,68.15,68.28,5476.0,64.4906,64.6704,64.4811,64.6041,5476.0
2022-11-02 11:40:00,68.25,68.44,68.21,68.35,8136.0,64.5758,64.7555,64.5379,64.6704,8136.0
2022-11-02 11:45:00,68.35,68.45,68.35,68.39,9366.0,64.6704,64.765,64.6704,64.7082,9366.0
2022-11-02 11:50:00,68.4,68.52,68.38,68.44,14675.0,64.7177,64.8312,64.6988,64.7555,14675.0
2022-11-02 11:55:00,68.42,68.47,68.35,68.42,13814.0,64.7366,64.7839,64.6704,64.7366,13814.0
2022-11-02 12:00:00,68.45,68.49,68.42,68.43,7052.0,64.765,64.8028,64.7366,64.7461,7052.0
2022-11-02 12:05:00,68.44,68.47,68.37,68.37,11880.0,64.7555,64.7839,64.6893,64.6893,11880.0
2022-11-02 12:10:00,68.35,68.38,68.22,68.23,28142.0,64.6704,64.6988,64.5474,64.5568,28142.0
2022-11-02 12:15:00,68.19,68.23,68.03,68.23,25728.0,64.519,64.5568,64.3676,64.5568,25728.0
2022-11-02 12:20:00,68.26,68.35,68.11,68.14,5836.0,64.5852,64.6704,64.4433,64.4717,5836.0
2022-11-02 12:25:00,68.14,68.32,68.14,68.32,6527.0,64.4717,64.642,64.4717,64.642,6527.0
2022-11-02 12:30:00,68.36,68.46,68.35,68.45,6336.0,64.6798,64.7745,64.6704,64.765,6336.0
2022-11-02 12:35:00,68.44,68.44,68.21,68.21,7479.0,64.7555,64.7555,64.5379,64.5379,7479.0
2022-11-02 12:40:00,68.22,68.25,68.12,68.22,6990.0,64.5474,64.5758,64.4528,64.5474,6990.0
2022-11-02 12:45:00,68.22,68.25,68.15,68.22,6947.0,64.5474,64.5758,64.4811,64.5474,6947.0
2022-11-02 12:50:00,68.22,68.28,68.2,68.27,6823.0,64.5474,64.6041,64.5284,64.5947,6823.0
2022-11-02 12:55:00,68.28,68.31,68.23,68.24,5794.0,64.6041,64.6325,64.5568,64.5663,5794.0
2022-11-02 13:00:00,68.25,68.42,68.24,68.39,4930.0,64.5758,64.7366,64.5663,64.7082,4930.0
2022-11-02 13:05:00,68.37,68.45,68.35,68.44,8602.0,64.6893,64.765,64.6704,64.7555,8602.0
2022-11-02 13:10:00,68.43,68.58,68.43,68.45,7440.0,64.7461,64.888,64.7461,64.765,7440.0
2022-11-02 13:15:00,68.45,68.47,68.32,68.36,7853.0,64.765,64.7839,64.642,64.6798,7853.0
2022-11-02 13:20:00,68.37,68.67,68.37,68.58,42590.0,64.6893,64.9731,64.6893,64.888,42590.0
2022-11-02 13:25:00,68.59,68.6,68.49,68.53,17696.0,64.8975,64.9069,64.8028,64.8407,17696.0
2022-11-02 13:30:00,68.52,68.63,68.5,68.62,14767.0,64.8312,64.9353,64.8123,64.9258,14767.0
2022-11-02 13:35:00,68.61,68.66,68.57,68.66,11316.0,64.9164,64.9637,64.8785,64.9637,11316.0
2022-11-02 13:40:00,68.66,68.85,68.64,68.82,10715.0,64.9637,65.1435,64.9448,65.1151,10715.0
2022-11-02 13:45:00,68.84,69.14,68.84,69.12,11937.0,65.134,65.4178,65.134,65.3989,11937.0
2022-11-02 13:50:00,69.13,69.17,69.09,69.15,10853.0,65.4084,65.4462,65.3705,65.4273,10853.0
2022-11-02 13:55:00,69.17,69.17,69.07,69.12,8551.0,65.4462,65.4462,65.3516,65.3989,8551.0
2022-11-02 14:00:00,69.15,69.75,69.04,69.44,23201.0,65.4273,65.995,65.3232,65.7017,23201.0
2022-11-02 14:05:00,69.4,69.6,69.31,69.46,7062.0,65.6638,65.8531,65.5787,65.7206,7062.0
2022-11-02 14:10:00,69.49,69.5,69.2,69.31,7278.0,65.749,65.7585,65.4746,65.5787,7278.0
2022-11-02 14:15:00,69.3,69.33,69.08,69.17,6742.0,65.5692,65.5976,65.3611,65.4462,6742.0
2022-11-02 14:20:00,69.17,69.21,69.02,69.12,5999.0,65.4462,65.4841,65.3043,65.3989,5999.0
2022-11-02 14:25:00,69.13,69.36,69.1,69.33,17483.0,65.4084,65.626,65.38,65.5976,17483.0
2022-11-02 14:30:00,69.36,69.44,69.21,69.36,7644.0,65.626,65.7017,65.4841,65.626,7644.0
2022-11-02 14:35:00,69.33,69.59,68.55,68.82,34512.0,65.5976,65.8436,64.8596,65.1151,34512.0
2022-11-02 14:40:00,68.8,69.2,68.67,68.76,22288.0,65.0961,65.4746,64.9731,65.0583,22288.0
2022-11-02 14:45:00,68.7,68.85,68.25,68.29,16957.0,65.0015,65.1435,64.5758,64.6136,16957.0
2022-11-02 14:50:00,68.28,68.34,67.51,67.68,14387.0,64.6041,64.6609,63.8756,64.0364,14387.0
2022-11-02 14:55:00,67.79,68.24,67.79,68.18,9679.0,64.1405,64.5663,64.1405,64.5095,9679.0
2022-11-02 15:00:00,68.16,68.22,67.97,68.04,26796.0,64.4906,64.5474,64.3108,64.3771,26796.0
2022-11-02 15:05:00,68.03,68.16,67.97,68.08,74856.0,64.3676,64.4906,64.3108,64.4149,74856.0
2022-11-02 15:10:00,68.07,68.09,67.95,67.98,34161.0,64.4054,64.4244,64.2919,64.3203,34161.0
2022-11-02 15:15:00,67.97,67.97,67.51,67.51,18468.0,64.3108,64.3108,63.8756,63.8756,18468.0
2022-11-02 15:20:00,67.51,67.51,67.18,67.19,25686.0,63.8756,63.8756,63.5634,63.5728,25686.0
2022-11-02 15:25:00,67.18,67.21,66.92,67.15,27267.0,63.5634,63.5917,63.3174,63.535,27267.0
2022-11-02 15:30:00,67.13,67.38,67.03,67.21,22549.0,63.5161,63.7526,63.4214,63.5917,22549.0
2022-11-02 15:35:00,67.2,67.45,67.11,67.4,11687.0,63.5823,63.8188,63.4971,63.7715,11687.0
2022-11-02 15:40:00,67.38,67.48,67.22,67.38,24422.0,63.7526,63.8472,63.6012,63.7526,24422.0
2022-11-02 15:45:00,67.37,67.39,67.22,67.32,20215.0,63.7431,63.7621,63.6012,63.6958,20215.0
2022-11-02 15:50:00,67.32,67.33,66.98,67.1,39346.0,63.6958,63.7053,63.3741,63.4877,39346.0
2022-11-02 15:55:00,67.1,67.19,66.91,66.92,118095.0,63.4877,63.5728,63.3079,63.3174,118095.0
2022-11-03 09:30:00,66.62,67.16,65.82,66.28,26081.0,63.0335,63.5444,62.2766,62.7118,26081.0
2022-11-03 09:35:00,66.2,67.31,65.94,67.31,29713.0,62.6361,63.6864,62.3901,63.6864,29713.0
2022-11-03 09:40:00,67.31,68.2,67.2,68.12,64251.0,63.6864,64.5284,63.5823,64.4528,64251.0
2022-11-03 09:45:00,68.06,68.59,67.89,68.35,39491.0,64.396,64.8975,64.2351,64.6704,39491.0
2022-11-03 09:50:00,68.38,68.51,67.4,67.58,25644.0,64.6988,64.8218,63.7715,63.9418,25644.0
2022-11-03 09:55:00,67.64,67.82,67.52,67.62,22657.0,63.9986,64.1689,63.8851,63.9797,22657.0
2022-11-03 10:00:00,67.71,67.8,66.95,67.06,27042.0,64.0648,64.15,63.3457,63.4498,27042.0
2022-11-03 10:05:00,67.08,67.31,66.78,66.78,39962.0,63.4687,63.6864,63.1849,63.1849,39962.0
2022-11-03 10:10:00,66.78,67.63,66.78,67.56,41312.0,63.1849,63.9891,63.1849,63.9229,41312.0
2022-11-03 10:15:00,67.63,67.66,66.93,67.22,26058.0,63.9891,64.0175,63.3268,63.6012,26058.0
2022-11-03 10:20:00,67.22,67.44,67.12,67.22,18198.0,63.6012,63.8094,63.5066,63.6012,18198.0
2022-11-03 10:25:00,67.23,67.5,67.19,67.48,9265.0,63.6107,63.8661,63.5728,63.8472,9265.0
2022-11-03 10:30:00,67.48,68.05,67.39,67.75,17625.0,63.8472,64.3865,63.7621,64.1027,17625.0
2022-11-03 10:35:00,67.77,68.05,67.76,67.97,24096.0,64.1216,64.3865,64.1121,64.3108,24096.0
2022-11-03 10:40:00,68.01,68.4,67.77,68.38,19659.0,64.3487,64.7177,64.1216,64.6988,19659.0
2022-11-03 10:45:00,68.37,68.62,68.36,68.59,32439.0,64.6893,64.9258,64.6798,64.8975,32439.0
2022-11-03 10:50:00,68.62,69.04,68.62,69.03,16855.0,64.9258,65.3232,64.9258,65.3138,16855.0
2022-11-03 10:55:00,69.03,69.35,68.96,69.27,34971.0,65.3138,65.6165,65.2475,65.5408,34971.0
2022-11-03 11:00:00,69.27,69.3,68.82,69.04,15213.0,65.5408,65.5692,65.1151,65.3232,15213.0
2022-11-03 11:05:00,69.04,69.22,68.95,69.21,17998.0,65.3232,65.4935,65.2381,65.4841,17998.0
2022-11-03 11:10:00,69.2,69.38,68.86,68.87,17717.0,65.4746,65.6449,65.1529,65.1624,17717.0
2022-11-03 11:15:00,68.87,69.0,68.66,69.0,19725.0,65.1624,65.2854,64.9637,65.2854,19725.0
2022-11-03 11:20:00,69.03,69.47,68.96,69.44,40713.0,65.3138,65.7301,65.2475,65.7017,40713.0
2022-11-03 11:25:00,69.44,69.78,69.38,69.69,82850.0,65.7017,66.0234,65.6449,65.9382,82850.0
2022-11-03 11:30:00,69.69,69.87,69.61,69.73,72628.0,65.9382,66.1085,65.8625,65.9761,72628.0
2022-11-03 11:35:00,69.73,70.17,69.72,70.16,38497.0,65.9761,66.3924,65.9666,66.3829,38497.0
2022-11-03 11:40:00,70.13,70.25,69.9,69.95,41806.0,66.3545,66.4681,66.1369,66.1842,41806.0
2022-11-03 11:45:00,70.0,70.32,69.99,70.3,19565.0,66.2315,66.5343,66.2221,66.5154,19565.0
2022-11-03 11:50:00,70.3,70.66,70.26,70.63,19416.0,66.5154,66.856,66.4775,66.8276,19416.0
2022-11-03 11:55:00,70.63,70.89,70.6,70.75,42784.0,66.8276,67.0736,66.7992,66.9412,42784.0
2022-11-03 12:00:00,70.76,71.05,70.66,71.04,30339.0,66.9506,67.225,66.856,67.2156,30339.0
2022-11-03 12:05:00,71.03,71.37,70.87,70.96,34273.0,67.2061,67.5278,67.0547,67.1399,34273.0
2022-11-03 12:10:00,70.95,71.42,70.9,71.41,18425.0,67.1304,67.5751,67.0831,67.5656,18425.0
2022-11-03 12:15:00,71.41,71.47,71.24,71.44,27896.0,67.5656,67.6224,67.4048,67.594,27896.0
2022-11-03 12:20:00,71.42,71.5,71.23,71.41,13200.0,67.5751,67.6508,67.3953,67.5656,13200.0
2022-11-03 12:25:00,71.42,71.55,71.33,71.45,21419.0,67.5751,67.6981,67.4899,67.6035,21419.0
2022-11-03 12:30:00,71.44,71.45,70.92,70.92,13418.0,67.594,67.6035,67.102,67.102,13418.0
2022-11-03 12:35:00,70.9,70.92,70.64,70.81,10067.0,67.0831,67.102,66.8371,66.9979,10067.0
2022-11-03 12:40:00,70.81,70.84,70.66,70.83,10209.0,66.9979,67.0263,66.856,67.0169,10209.0
2022-11-03 12:45:00,70.81,70.89,70.73,70.79,8301.0,66.9979,67.0736,66.9222,66.979,8301.0
2022-11-03 12:50:00,70.79,70.85,70.73,70.78,8680.0,66.979,67.0358,66.9222,66.9696,8680.0
2022-11-03 12:55:00,70.76,70.76,70.45,70.47,9873.0,66.9506,66.9506,66.6573,66.6762,9873.0
2022-11-03 13:00:00,70.45,70.5,70.32,70.35,12114.0,66.6573,66.7046,66.5343,66.5627,12114.0
2022-11-03 13:05:00,70.32,70.39,70.17,70.32,32509.0,66.5343,66.6005,66.3924,66.5343,32509.0
2022-11-03 13:10:00,70.3,70.69,70.3,70.66,7977.0,66.5154,66.8844,66.5154,66.856,7977.0
2022-11-03 13:15:00,70.64,70.67,70.5,70.54,8162.0,66.8371,66.8655,66.7046,66.7425,8162.0
2022-11-03 13:20:00,70.56,70.56,70.42,70.54,6093.0,66.7614,66.7614,66.6289,66.7425,6093.0
2022-11-03 13:25:00,70.57,70.62,70.43,70.58,9161.0,66.7709,66.8182,66.6384,66.7803,9161.0
2022-11-03 13:30:00,70.59,70.6,70.43,70.43,5689.0,66.7898,66.7992,66.6384,66.6384,5689.0
2022-11-03 13:35:00,70.43,70.45,70.32,70.45,8420.0,66.6384,66.6573,66.5343,66.6573,8420.0
2022-11-03 13:40:00,70.43,70.49,70.24,70.28,8677.0,66.6384,66.6952,66.4586,66.4965,8677.0
2022-11-03 13:45:00,70.25,70.37,70.24,70.28,7600.0,66.4681,66.5816,66.4586,66.4965,7600.0
2022-11-03 13:50:00,70.27,70.28,70.12,70.2,18170.0,66.487,66.4965,66.3451,66.4208,18170.0
2022-11-03 13:55:00,70.21,70.21,70.07,70.12,39543.0,66.4302,66.4302,66.2978,66.3451,39543.0
2022-11-03 14:00:00,70.14,70.14,70.05,70.1,12636.0,66.364,66.364,66.2789,66.3262,12636.0
2022-11-03 14:05:00,70.1,70.18,70.09,70.1,6744.0,66.3262,66.4019,66.3167,66.3262,6744.0
2022-11-03 14:10:00,70.09,70.11,70.05,70.05,18871.0,66.3167,66.3356,66.2789,66.2789,18871.0
2022-11-03 14:15:00,70.08,70.1,70.05,70.07,11512.0,66.3072,66.3262,66.2789,66.2978,11512.0
2022-11-03 14:20:00,70.1,70.22,70.09,70.22,12663.0,66.3262,66.4397,66.3167,66.4397,12663.0
2022-11-03 14:25:00,70.23,70.31,70.19,70.2,10577.0,66.4492,66.5249,66.4113,66.4208,10577.0
2022-11-03 14:30:00,70.15,70.21,70.05,70.11,7639.0,66.3735,66.4302,66.2789,66.3356,7639.0
2022-11-03 14:35:00,70.11,70.16,70.08,70.12,6254.0,66.3356,66.3829,66.3072,66.3451,6254.0
2022-11-03 14:40:00,70.13,70.16,70.05,70.05,10463.0,66.3545,66.3829,66.2789,66.2789,10463.0
2022-11-03 14:45:00,70.07,70.15,70.05,70.13,5352.0,66.2978,66.3735,66.2789,66.3545,5352.0
2022-11-03 14:50:00,70.11,70.22,70.05,70.08,14238.0,66.3356,66.4397,66.2789,66.3072,14238.0
2022-11-03 14:55:00,70.08,70.16,70.06,70.07,7577.0,66.3072,66.3829,66.2883,66.2978,7577.0
2022-11-03 15:00:00,70.09,70.15,70.05,70.11,11282.0,66.3167,66.3735,66.2789,66.3356,11282.0
2022-11-03 15:05:00,70.15,70.17,70.09,70.16,8168.0,66.3735,66.3924,66.3167,66.3829,8168.0
2022-11-03 15:10:00,70.17,70.27,70.13,70.18,5936.0,66.3924,66.487,66.3545,66.4019,5936.0
2022-11-03 15:15:00,70.17,70.17,70.05,70.1,14125.0,66.3924,66.3924,66.2789,66.3262,14125.0
2022-11-03 15:20:00,70.08,70.13,70.05,70.08,14026.0,66.3072,66.3545,66.2789,66.3072,14026.0
2022-11-03 15:25:00,70.1,70.15,70.08,70.15,10302.0,66.3262,66.3735,66.3072,66.3735,10302.0
2022-11-03 15:30:00,70.15,70.16,70.05,70.15,24491.0,66.3735,66.3829,66.2789,66.3735,24491.0
2022-11-03 15:35:00,70.15,70.16,70.03,70.09,26803.0,66.3735,66.3829,66.2599,66.3167,26803.0
2022-11-03 15:40:00,70.1,70.15,70.05,70.05,30200.0,66.3262,66.3735,66.2789,66.2789,30200.0
2022-11-03 15:45:00,70.05,70.11,70.05,70.05,43984.0,66.2789,66.3356,66.2789,66.2789,43984.0
2022-11-03 15:50:00,70.06,70.11,70.01,70.07,103468.0,66.2883,66.3356,66.241,66.2978,103468.0
2022-11-03 15:55:00,70.08,70.09,69.69,69.71,160285.0,66.3072,66.3167,65.9382,65.9572,160285.0
2022-11-04 09:30:00,71.65,72.0,71.46,71.84,75288.0,67.7927,68.1239,67.6129,67.9725,75288.0
2022-11-04 09:35:00,71.76,71.98,71.5,71.69,26331.0,67.8968,68.105,67.6508,67.8306,26331.0
2022-11-04 09:40:00,71.71,71.97,71.18,71.93,49241.0,67.8495,68.0955,67.348,68.0576,49241.0
2022-11-04 09:45:00,71.93,72.09,71.04,71.08,73355.0,68.0576,68.209,67.2156,67.2534,73355.0
2022-11-04 09:50:00,71.06,71.66,70.8,71.53,33717.0,67.2345,67.8022,66.9885,67.6792,33717.0
2022-11-04 09:55:00,71.46,71.81,71.46,71.59,24283.0,67.6129,67.9441,67.6129,67.7359,24283.0
2022-11-04 10:00:00,71.6,71.65,71.39,71.57,20680.0,67.7454,67.7927,67.5467,67.717,20680.0
2022-11-04 10:05:00,71.57,72.2,71.56,72.15,17207.0,67.717,68.3131,67.7076,68.2658,17207.0
2022-11-04 10:10:00,72.2,72.31,72.0,72.3,14239.0,68.3131,68.4172,68.1239,68.4077,14239.0
2022-11-04 10:15:00,72.26,72.26,72.0,72.23,13851.0,68.3699,68.3699,68.1239,68.3415,13851.0
2022-11-04 10:20:00,72.23,72.38,72.06,72.38,11778.0,68.3415,68.4834,68.1806,68.4834,11778.0
2022-11-04 10:25:00,72.4,72.7,72.37,72.69,13711.0,68.5023,68.7862,68.474,68.7767,13711.0
2022-11-04 10:30:00,72.71,72.95,72.63,72.65,15020.0,68.7957,69.0227,68.72,68.7389,15020.0
2022-11-04 10:35:00,72.69,72.75,72.43,72.45,19737.0,68.7767,68.8335,68.5307,68.5496,19737.0
2022-11-04 10:40:00,72.45,72.65,72.17,72.17,12488.0,68.5496,68.7389,68.2847,68.2847,12488.0
2022-11-04 10:45:00,72.18,72.56,72.11,72.56,11825.0,68.2942,68.6537,68.228,68.6537,11825.0
2022-11-04 10:50:00,72.56,72.67,72.54,72.65,20994.0,68.6537,68.7578,68.6348,68.7389,20994.0
2022-11-04 10:55:00,72.64,72.72,72.26,72.36,15331.0,68.7294,68.8051,68.3699,68.4645,15331.0
2022-11-04 11:00:00,72.35,72.6,72.35,72.59,19164.0,68.455,68.6916,68.455,68.6821,19164.0
2022-11-04 11:05:00,72.61,72.63,72.09,72.09,16523.0,68.701,68.72,68.209,68.209,16523.0
2022-11-04 11:10:00,72.13,72.2,71.97,72.02,10829.0,68.2469,68.3131,68.0955,68.1428,10829.0
2022-11-04 11:15:00,72.03,72.05,71.89,71.89,11101.0,68.1523,68.1712,68.0198,68.0198,11101.0
2022-11-04 11:20:00,71.91,72.0,71.79,71.82,9296.0,68.0387,68.1239,67.9252,67.9536,9296.0
2022-11-04 11:25:00,71.82,71.82,71.35,71.42,15587.0,67.9536,67.9536,67.5089,67.5751,15587.0
2022-11-04 11:30:00,71.41,71.62,71.29,71.32,9870.0,67.5656,67.7643,67.4521,67.4805,9870.0
2022-11-04 11:35:00,71.32,71.42,70.99,71.06,20542.0,67.4805,67.5751,67.1682,67.2345,20542.0
2022-11-04 11:40:00,71.07,71.36,70.93,71.28,9321.0,67.2439,67.5183,67.1115,67.4426,9321.0
2022-11-04 11:45:00,71.31,71.33,70.98,71.02,18921.0,67.471,67.4899,67.1588,67.1966,18921.0
2022-11-04 11:50:00,71.01,71.02,70.79,70.9,14403.0,67.1872,67.1966,66.979,67.0831,14403.0
2022-11-04 11:55:00,70.92,71.05,70.75,70.76,12098.0,67.102,67.225,66.9412,66.9506,12098.0
2022-11-04 12:00:00,70.75,70.86,70.46,70.56,12145.0,66.9412,67.0452,66.6668,66.7614,12145.0
2022-11-04 12:05:00,70.52,70.65,70.32,70.59,15456.0,66.7236,66.8466,66.5343,66.7898,15456.0
2022-11-04 12:10:00,70.62,70.64,70.42,70.54,7673.0,66.8182,66.8371,66.6289,66.7425,7673.0
2022-11-04 12:15:00,70.54,70.77,70.44,70.77,9432.0,66.7425,66.9601,66.6479,66.9601,9432.0
2022-11-04 12:20:00,70.79,70.8,70.28,70.28,10105.0,66.979,66.9885,66.4965,66.4965,10105.0
2022-11-04 12:25:00,70.3,70.49,70.15,70.42,7314.0,66.5154,66.6952,66.3735,66.6289,7314.0
2022-11-04 12:30:00,70.37,70.58,70.34,70.58,7460.0,66.5816,66.7803,66.5532,66.7803,7460.0
2022-11-04 12:35:00,70.55,70.55,70.29,70.29,7061.0,66.7519,66.7519,66.5059,66.5059,7061.0
2022-11-04 12:40:00,70.34,70.34,70.08,70.08,5101.0,66.5532,66.5532,66.3072,66.3072,5101.0
2022-11-04 12:45:00,70.05,70.2,70.04,70.2,7586.0,66.2789,66.4208,66.2694,66.4208,7586.0
2022-11-04 12:50:00,70.19,70.39,70.19,70.32,4853.0,66.4113,66.6005,66.4113,66.5343,4853.0
2022-11-04 12:55:00,70.33,70.36,70.22,70.31,5278.0,66.5438,66.5722,66.4397,66.5249,5278.0
2022-11-04 13:00:00,70.28,70.3,70.2,70.28,6184.0,66.4965,66.5154,66.4208,66.4965,6184.0
2022-11-04 13:05:00,70.28,70.39,69.94,69.94,10484.0,66.4965,66.6005,66.1748,66.1748,10484.0
2022-11-04 13:10:00,69.99,70.41,69.98,70.41,19173.0,66.2221,66.6195,66.2126,66.6195,19173.0
2022-11-04 13:15:00,70.4,70.47,70.32,70.41,8289.0,66.61,66.6762,66.5343,66.6195,8289.0
2022-11-04 13:20:00,70.37,70.41,70.34,70.39,8089.0,66.5816,66.6195,66.5532,66.6005,8089.0
2022-11-04 13:25:00,70.39,70.44,70.26,70.28,9539.0,66.6005,66.6479,66.4775,66.4965,9539.0
2022-11-04 13:30:00,70.29,70.35,70.19,70.19,9687.0,66.5059,66.5627,66.4113,66.4113,9687.0
2022-11-04 13:35:00,70.17,70.3,70.06,70.3,9686.0,66.3924,66.5154,66.2883,66.5154,9686.0
2022-11-04 13:40:00,70.29,70.32,70.2,70.24,6322.0,66.5059,66.5343,66.4208,66.4586,6322.0
2022-11-04 13:45:00,70.22,70.29,70.14,70.29,10112.0,66.4397,66.5059,66.364,66.5059,10112.0
2022-11-04 13:50:00,70.3,70.31,70.1,70.18,15639.0,66.5154,66.5249,66.3262,66.4019,15639.0
2022-11-04 13:55:00,70.18,70.18,69.96,69.97,16114.0,66.4019,66.4019,66.1937,66.2032,16114.0
2022-11-04 14:00:00,69.99,69.99,69.76,69.78,10234.0,66.2221,66.2221,66.0045,66.0234,10234.0
2022-11-04 14:05:00,69.75,69.75,69.47,69.52,13398.0,65.995,65.995,65.7301,65.7774,13398.0
2022-11-04 14:10:00,69.54,69.78,69.54,69.77,11409.0,65.7963,66.0234,65.7963,66.0139,11409.0
2022-11-04 14:15:00,69.8,70.07,69.79,70.06,5211.0,66.0423,66.2978,66.0328,66.2883,5211.0
2022-11-04 14:20:00,70.08,70.08,69.93,70.06,9281.0,66.3072,66.3072,66.1653,66.2883,9281.0
2022-11-04 14:25:00,70.04,70.11,69.97,70.07,6275.0,66.2694,66.3356,66.2032,66.2978,6275.0
2022-11-04 14:30:00,70.03,70.18,69.99,70.14,5644.0,66.2599,66.4019,66.2221,66.364,5644.0
2022-11-04 14:35:00,70.15,70.19,70.1,70.11,5051.0,66.3735,66.4113,66.3262,66.3356,5051.0
2022-11-04 14:40:00,70.12,70.42,70.12,70.4,4470.0,66.3451,66.6289,66.3451,66.61,4470.0
2022-11-04 14:45:00,70.38,70.4,70.26,70.28,6972.0,66.5911,66.61,66.4775,66.4965,6972.0
2022-11-04 14:50:00,70.28,70.3,70.21,70.3,6807.0,66.4965,66.5154,66.4302,66.5154,6807.0
2022-11-04 14:55:00,70.34,70.47,70.34,70.45,7237.0,66.5532,66.6762,66.5532,66.6573,7237.0
2022-11-04 15:00:00,70.46,70.57,70.43,70.53,8387.0,66.6668,66.7709,66.6384,66.733,8387.0
2022-11-04 15:05:00,70.53,70.64,70.49,70.6,5742.0,66.733,66.8371,66.6952,66.7992,5742.0
2022-11-04 15:10:00,70.62,70.68,70.59,70.63,4990.0,66.8182,66.8749,66.7898,66.8276,4990.0
2022-11-04 15:15:00,70.63,70.67,70.49,70.52,6688.0,66.8276,66.8655,66.6952,66.7236,6688.0
2022-11-04 15:20:00,70.48,70.48,70.35,70.44,16495.0,66.6857,66.6857,66.5627,66.6479,16495.0
2022-11-04 15:25:00,70.44,70.54,70.38,70.48,16260.0,66.6479,66.7425,66.5911,66.6857,16260.0
2022-11-04 15:30:00,70.48,70.57,70.36,70.57,12897.0,66.6857,66.7709,66.5722,66.7709,12897.0
2022-11-04 15:35:00,70.57,70.6,70.39,70.41,14548.0,66.7709,66.7992,66.6005,66.6195,14548.0
2022-11-04 15:40:00,70.43,70.58,70.41,70.58,14681.0,66.6384,66.7803,66.6195,66.7803,14681.0
2022-11-04 15:45:00,70.57,70.64,70.55,70.57,28001.0,66.7709,66.8371,66.7519,66.7709,28001.0
2022-11-04 15:50:00,70.59,70.61,70.36,70.38,54265.0,66.7898,66.8087,66.5722,66.5911,54265.0
2022-11-04 15:55:00,70.38,70.61,70.34,70.53,161110.0,66.5911,66.8087,66.5532,66.733,161110.0
2022-11-07 09:30:00,70.71,71.06,70.55,71.05,75389.0,66.9033,67.2345,66.7519,67.225,75389.0
2022-11-07 09:35:00,71.09,71.15,70.75,70.97,15104.0,67.2629,67.3196,66.9412,67.1493,15104.0
2022-11-07 09:40:00,71.03,71.22,70.76,70.84,9979.0,67.2061,67.3859,66.9506,67.0263,9979.0
2022-11-07 09:45:00,70.85,70.89,70.54,70.76,11844.0,67.0358,67.0736,66.7425,66.9506,11844.0
2022-11-07 09:50:00,70.76,70.91,70.43,70.53,23883.0,66.9506,67.0926,66.6384,66.733,23883.0
2022-11-07 09:55:00,70.49,70.49,70.03,70.16,14029.0,66.6952,66.6952,66.2599,66.3829,14029.0
2022-11-07 10:00:00,70.19,70.69,70.19,70.69,13998.0,66.4113,66.8844,66.4113,66.8844,13998.0
2022-11-07 10:05:00,70.69,70.91,70.59,70.91,13374.0,66.8844,67.0926,66.7898,67.0926,13374.0
2022-11-07 10:10:00,70.95,71.09,70.86,71.08,9181.0,67.1304,67.2629,67.0452,67.2534,9181.0
2022-11-07 10:15:00,71.07,71.1,70.9,71.03,8296.0,67.2439,67.2723,67.0831,67.2061,8296.0
2022-11-07 10:20:00,71.01,71.14,70.99,71.14,11130.0,67.1872,67.3102,67.1682,67.3102,11130.0
2022-11-07 10:25:00,71.13,71.13,70.87,70.98,8801.0,67.3007,67.3007,67.0547,67.1588,8801.0
2022-11-07 10:30:00,70.99,71.24,70.9,71.12,10133.0,67.1682,67.4048,67.0831,67.2912,10133.0
2022-11-07 10:35:00,71.11,71.16,70.84,70.88,7326.0,67.2818,67.3291,67.0263,67.0642,7326.0
2022-11-07 10:40:00,70.87,71.05,70.76,71.03,9097.0,67.0547,67.225,66.9506,67.2061,9097.0
2022-11-07 10:45:00,71.01,71.04,70.92,71.01,9555.0,67.1872,67.2156,67.102,67.1872,9555.0
2022-11-07 10:50:00,71.0,71.36,71.0,71.34,10534.0,67.1777,67.5183,67.1777,67.4994,10534.0
2022-11-07 10:55:00,71.34,71.45,71.27,71.37,9985.0,67.4994,67.6035,67.4332,67.5278,9985.0
2022-11-07 11:00:00,71.37,71.66,71.29,71.63,11380.0,67.5278,67.8022,67.4521,67.7738,11380.0
2022-11-07 11:05:00,71.63,71.73,71.53,71.73,7007.0,67.7738,67.8684,67.6792,67.8684,7007.0
2022-11-07 11:10:00,71.71,71.71,71.58,71.68,32649.0,67.8495,67.8495,67.7265,67.8211,32649.0
2022-11-07 11:15:00,71.69,71.96,71.68,71.88,12946.0,67.8306,68.086,67.8211,68.0103,12946.0
2022-11-07 11:20:00,71.85,72.03,71.85,72.01,6167.0,67.9819,68.1523,67.9819,68.1333,6167.0
2022-11-07 11:25:00,71.97,72.02,71.88,71.99,8166.0,68.0955,68.1428,68.0103,68.1144,8166.0
2022-11-07 11:30:00,72.04,72.18,71.95,71.96,7472.0,68.1617,68.2942,68.0766,68.086,7472.0
2022-11-07 11:35:00,71.95,71.96,71.71,71.71,5983.0,68.0766,68.086,67.8495,67.8495,5983.0
2022-11-07 11:40:00,71.7,71.7,71.44,71.56,4396.0,67.84,67.84,67.594,67.7076,4396.0
2022-11-07 11:45:00,71.56,71.57,71.31,71.38,29125.0,67.7076,67.717,67.471,67.5373,29125.0
2022-11-07 11:50:00,71.39,71.55,71.35,71.52,12489.0,67.5467,67.6981,67.5089,67.6697,12489.0
2022-11-07 11:55:00,71.48,71.5,71.36,71.44,15592.0,67.6319,67.6508,67.5183,67.594,15592.0
2022-11-07 12:00:00,71.47,71.49,71.26,71.4,12380.0,67.6224,67.6413,67.4237,67.5562,12380.0
2022-11-07 12:05:00,71.41,71.75,71.4,71.74,9135.0,67.5656,67.8873,67.5562,67.8779,9135.0
2022-11-07 12:10:00,71.72,71.84,71.6,71.6,7765.0,67.8589,67.9725,67.7454,67.7454,7765.0
2022-11-07 12:15:00,71.61,71.67,71.55,71.63,6593.0,67.7549,67.8116,67.6981,67.7738,6593.0
2022-11-07 12:20:00,71.63,71.67,71.5,71.66,10067.0,67.7738,67.8116,67.6508,67.8022,10067.0
2022-11-07 12:25:00,71.64,71.65,71.52,71.61,7728.0,67.7833,67.7927,67.6697,67.7549,7728.0
2022-11-07 12:30:00,71.61,71.63,71.52,71.57,6586.0,67.7549,67.7738,67.6697,67.717,6586.0
2022-11-07 12:35:00,71.62,71.62,71.35,71.38,12891.0,67.7643,67.7643,67.5089,67.5373,12891.0
2022-11-07 12:40:00,71.41,71.45,71.28,71.34,9754.0,67.5656,67.6035,67.4426,67.4994,9754.0
2022-11-07 12:45:00,71.31,71.51,71.31,71.43,12187.0,67.471,67.6603,67.471,67.5846,12187.0
2022-11-07 12:50:00,71.39,71.56,71.33,71.55,7060.0,67.5467,67.7076,67.4899,67.6981,7060.0
2022-11-07 12:55:00,71.57,71.64,71.49,71.64,4449.0,67.717,67.7833,67.6413,67.7833,4449.0
2022-11-07 13:00:00,71.67,71.81,71.67,71.79,4608.0,67.8116,67.9441,67.8116,67.9252,4608.0
2022-11-07 13:05:00,71.79,71.89,71.76,71.89,9774.0,67.9252,68.0198,67.8968,68.0198,9774.0
2022-11-07 13:10:00,71.89,71.89,71.76,71.84,5664.0,68.0198,68.0198,67.8968,67.9725,5664.0
2022-11-07 13:15:00,71.85,71.9,71.81,71.85,3975.0,67.9819,68.0293,67.9441,67.9819,3975.0
2022-11-07 13:20:00,71.84,71.84,71.72,71.78,6102.0,67.9725,67.9725,67.8589,67.9157,6102.0
2022-11-07 13:25:00,71.77,71.82,71.65,71.71,4343.0,67.9063,67.9536,67.7927,67.8495,4343.0
2022-11-07 13:30:00,71.7,71.7,71.57,71.57,4299.0,67.84,67.84,67.717,67.717,4299.0
2022-11-07 13:35:00,71.56,71.59,71.47,71.55,6959.0,67.7076,67.7359,67.6224,67.6981,6959.0
2022-11-07 13:40:00,71.55,71.64,71.47,71.64,11329.0,67.6981,67.7833,67.6224,67.7833,11329.0
2022-11-07 13:45:00,71.65,71.75,71.62,71.64,12737.0,67.7927,67.8873,67.7643,67.7833,12737.0
2022-11-07 13:50:00,71.63,71.69,71.56,71.64,11226.0,67.7738,67.8306,67.7076,67.7833,11226.0
2022-11-07 13:55:00,71.64,71.67,71.55,71.56,8873.0,67.7833,67.8116,67.6981,67.7076,8873.0
2022-11-07 14:00:00,71.57,71.63,71.52,71.52,12055.0,67.717,67.7738,67.6697,67.6697,12055.0
2022-11-07 14:05:00,71.53,71.62,71.41,71.61,15852.0,67.6792,67.7643,67.5656,67.7549,15852.0
2022-11-07 14:10:00,71.62,71.62,71.49,71.49,10090.0,67.7643,67.7643,67.6413,67.6413,10090.0
2022-11-07 14:15:00,71.48,71.52,71.4,71.48,15137.0,67.6319,67.6697,67.5562,67.6319,15137.0
2022-11-07 14:20:00,71.47,71.72,71.45,71.65,14590.0,67.6224,67.8589,67.6035,67.7927,14590.0
2022-11-07 14:25:00,71.63,71.64,71.48,71.61,11543.0,67.7738,67.7833,67.6319,67.7549,11543.0
2022-11-07 14:30:00,71.55,71.74,71.51,71.63,9881.0,67.6981,67.8779,67.6603,67.7738,9881.0
2022-11-07 14:35:00,71.63,71.7,71.6,71.68,18277.0,67.7738,67.84,67.7454,67.8211,18277.0
2022-11-07 14:40:00,71.67,71.67,71.44,71.48,13447.0,67.8116,67.8116,67.594,67.6319,13447.0
2022-11-07 14:45:00,71.46,71.52,71.36,71.36,11977.0,67.6129,67.6697,67.5183,67.5183,11977.0
2022-11-07 14:50:00,71.33,71.34,71.29,71.31,13926.0,67.4899,67.4994,67.4521,67.471,13926.0
2022-11-07 14:55:00,71.3,71.3,71.23,71.28,20537.0,67.4616,67.4616,67.3953,67.4426,20537.0
2022-11-07 15:00:00,71.29,71.44,71.29,71.42,21689.0,67.4521,67.594,67.4521,67.5751,21689.0
2022-11-07 15:05:00,71.43,71.44,71.24,71.28,10228.0,67.5846,67.594,67.4048,67.4426,10228.0
2022-11-07 15:10:00,71.27,71.28,71.2,71.28,15627.0,67.4332,67.4426,67.3669,67.4426,15627.0
2022-11-07 15:15:00,71.29,71.32,71.25,71.28,17761.0,67.4521,67.4805,67.4143,67.4426,17761.0
2022-11-07 15:20:00,71.29,71.29,71.16,71.21,18466.0,67.4521,67.4521,67.3291,67.3764,18466.0
2022-11-07 15:25:00,71.2,71.21,71.12,71.19,18199.0,67.3669,67.3764,67.2912,67.3575,18199.0
2022-11-07 15:30:00,71.19,71.34,71.17,71.28,25544.0,67.3575,67.4994,67.3386,67.4426,25544.0
2022-11-07 15:35:00,71.27,71.28,71.07,71.12,22555.0,67.4332,67.4426,67.2439,67.2912,22555.0
2022-11-07 15:40:00,71.12,71.17,70.99,70.99,22776.0,67.2912,67.3386,67.1682,67.1682,22776.0
2022-11-07 15:45:00,71.0,71.27,70.99,71.27,46695.0,67.1777,67.4332,67.1682,67.4332,46695.0
2022-11-07 15:50:00,71.26,71.27,71.12,71.16,63733.0,67.4237,67.4332,67.2912,67.3291,63733.0
2022-11-07 15:55:00,71.15,71.35,71.08,71.32,121277.0,67.3196,67.5089,67.2534,67.4805,121277.0
2022-11-08 09:30:00,71.52,71.99,71.47,71.9,46539.0,67.6697,68.1144,67.6224,68.0293,46539.0
2022-11-08 09:35:00,71.99,72.18,71.79,72.06,9157.0,68.1144,68.2942,67.9252,68.1806,9157.0
2022-11-08 09:40:00,72.03,72.03,71.31,71.38,20900.0,68.1523,68.1523,67.471,67.5373,20900.0
2022-11-08 09:45:00,71.26,71.26,70.8,70.98,17826.0,67.4237,67.4237,66.9885,67.1588,17826.0
2022-11-08 09:50:00,70.93,71.28,70.81,71.23,14158.0,67.1115,67.4426,66.9979,67.3953,14158.0
2022-11-08 09:55:00,71.21,71.33,71.03,71.25,11978.0,67.3764,67.4899,67.2061,67.4143,11978.0
2022-11-08 10:00:00,71.18,71.62,71.18,71.62,12039.0,67.348,67.7643,67.348,67.7643,12039.0
2022-11-08 10:05:00,71.63,71.81,71.54,71.61,14155.0,67.7738,67.9441,67.6886,67.7549,14155.0
2022-11-08 10:10:00,71.62,71.7,71.38,71.38,5799.0,67.7643,67.84,67.5373,67.5373,5799.0
2022-11-08 10:15:00,71.39,71.82,71.35,71.74,8866.0,67.5467,67.9536,67.5089,67.8779,8866.0
2022-11-08 10:20:00,71.81,71.88,71.71,71.88,11238.0,67.9441,68.0103,67.8495,68.0103,11238.0
2022-11-08 10:25:00,71.84,72.06,71.75,71.98,11126.0,67.9725,68.1806,67.8873,68.105,11126.0
2022-11-08 10:30:00,72.03,72.2,72.02,72.09,13030.0,68.1523,68.3131,68.1428,68.209,13030.0
2022-11-08 10:35:00,72.08,72.26,72.06,72.15,13493.0,68.1996,68.3699,68.1806,68.2658,13493.0
2022-11-08 10:40:00,72.1,72.11,71.95,71.96,6897.0,68.2185,68.228,68.0766,68.086,6897.0
2022-11-08 10:45:00,72.01,72.13,71.99,72.02,12248.0,68.1333,68.2469,68.1144,68.1428,12248.0
2022-11-08 10:50:00,72.05,72.18,72.0,72.08,7532.0,68.1712,68.2942,68.1239,68.1996,7532.0
2022-11-08 10:55:00,72.1,72.16,72.04,72.16,5418.0,68.2185,68.2753,68.1617,68.2753,5418.0
2022-11-08 11:00:00,72.19,72.19,72.01,72.1,7269.0,68.3036,68.3036,68.1333,68.2185,7269.0
2022-11-08 11:05:00,72.11,72.17,72.04,72.16,6658.0,68.228,68.2847,68.1617,68.2753,6658.0
2022-11-08 11:10:00,72.21,72.34,72.18,72.34,6171.0,68.3226,68.4456,68.2942,68.4456,6171.0
2022-11-08 11:15:00,72.33,72.36,72.24,72.24,3858.0,68.4361,68.4645,68.351,68.351,3858.0
2022-11-08 11:20:00,72.24,72.29,72.07,72.14,6302.0,68.351,68.3983,68.1901,68.2563,6302.0
2022-11-08 11:25:00,72.13,72.15,71.98,71.98,6354.0,68.2469,68.2658,68.105,68.105,6354.0
2022-11-08 11:30:00,71.96,72.07,71.92,72.03,7057.0,68.086,68.1901,68.0482,68.1523,7057.0
2022-11-08 11:35:00,72.01,72.13,72.0,72.06,4954.0,68.1333,68.2469,68.1239,68.1806,4954.0
2022-11-08 11:40:00,72.14,72.42,72.14,72.4,20666.0,68.2563,68.5213,68.2563,68.5023,20666.0
2022-11-08 11:45:00,72.41,72.51,72.37,72.46,7948.0,68.5118,68.6064,68.474,68.5591,7948.0
2022-11-08 11:50:00,72.42,72.54,72.3,72.52,8251.0,68.5213,68.6348,68.4077,68.6159,8251.0
2022-11-08 11:55:00,72.5,72.52,72.27,72.29,7694.0,68.597,68.6159,68.3793,68.3983,7694.0
2022-11-08 12:00:00,72.26,72.32,72.23,72.28,8613.0,68.3699,68.4266,68.3415,68.3888,8613.0
2022-11-08 12:05:00,72.27,72.33,72.21,72.32,11337.0,68.3793,68.4361,68.3226,68.4266,11337.0
2022-11-08 12:10:00,72.3,72.3,72.17,72.17,9587.0,68.4077,68.4077,68.2847,68.2847,9587.0
2022-11-08 12:15:00,72.17,72.19,72.0,72.14,7000.0,68.2847,68.3036,68.1239,68.2563,7000.0
2022-11-08 12:20:00,72.16,72.2,72.07,72.16,6176.0,68.2753,68.3131,68.1901,68.2753,6176.0
2022-11-08 12:25:00,72.18,72.25,72.15,72.16,7213.0,68.2942,68.3604,68.2658,68.2753,7213.0
2022-11-08 12:30:00,72.17,72.18,72.07,72.11,4652.0,68.2847,68.2942,68.1901,68.228,4652.0
2022-11-08 12:35:00,72.11,72.23,72.08,72.23,5601.0,68.228,68.3415,68.1996,68.3415,5601.0
2022-11-08 12:40:00,72.21,72.33,72.2,72.29,5886.0,68.3226,68.4361,68.3131,68.3983,5886.0
2022-11-08 12:45:00,72.27,72.33,72.22,72.22,4761.0,68.3793,68.4361,68.332,68.332,4761.0
2022-11-08 12:50:00,72.21,72.23,71.99,72.02,4471.0,68.3226,68.3415,68.1144,68.1428,4471.0
2022-11-08 12:55:00,72.0,72.0,71.85,71.89,10926.0,68.1239,68.1239,67.9819,68.0198,10926.0
2022-11-08 13:00:00,71.88,71.93,71.8,71.91,7110.0,68.0103,68.0576,67.9346,68.0387,7110.0
2022-11-08 13:05:00,71.88,72.01,71.83,71.99,7299.0,68.0103,68.1333,67.963,68.1144,7299.0
2022-11-08 13:10:00,72.0,72.03,71.9,71.94,9963.0,68.1239,68.1523,68.0293,68.0671,9963.0
2022-11-08 13:15:00,71.94,71.94,71.79,71.8,3917.0,68.0671,68.0671,67.9252,67.9346,3917.0
2022-11-08 13:20:00,71.78,71.78,71.51,71.53,7631.0,67.9157,67.9157,67.6603,67.6792,7631.0
2022-11-08 13:25:00,71.55,71.56,71.24,71.27,4201.0,67.6981,67.7076,67.4048,67.4332,4201.0
2022-11-08 13:30:00,71.27,71.36,71.12,71.33,12930.0,67.4332,67.5183,67.2912,67.4899,12930.0
2022-11-08 13:35:00,71.35,71.6,71.34,71.58,11904.0,67.5089,67.7454,67.4994,67.7265,11904.0
2022-11-08 13:40:00,71.58,71.66,71.56,71.6,8158.0,67.7265,67.8022,67.7076,67.7454,8158.0
2022-11-08 13:45:00,71.59,71.61,71.46,71.48,6194.0,67.7359,67.7549,67.6129,67.6319,6194.0
2022-11-08 13:50:00,71.52,71.57,71.36,71.45,55105.0,67.6697,67.717,67.5183,67.6035,55105.0
2022-11-08 13:55:00,71.46,71.61,71.33,71.5,43335.0,67.6129,67.7549,67.4899,67.6508,43335.0
2022-11-08 14:00:00,71.55,71.65,71.49,71.59,9582.0,67.6981,67.7927,67.6413,67.7359,9582.0
2022-11-08 14:05:00,71.58,71.66,71.5,71.5,8904.0,67.7265,67.8022,67.6508,67.6508,8904.0
2022-11-08 14:10:00,71.47,71.61,71.45,71.6,13854.0,67.6224,67.7549,67.6035,67.7454,13854.0
2022-11-08 14:15:00,71.61,71.65,71.56,71.63,12751.0,67.7549,67.7927,67.7076,67.7738,12751.0
2022-11-08 14:20:00,71.64,71.64,71.35,71.35,9126.0,67.7833,67.7833,67.5089,67.5089,9126.0
2022-11-08 14:25:00,71.35,71.36,71.18,71.21,10724.0,67.5089,67.5183,67.348,67.3764,10724.0
2022-11-08 14:30:00,71.23,71.3,71.09,71.26,14194.0,67.3953,67.4616,67.2629,67.4237,14194.0
2022-11-08 14:35:00,71.28,71.57,71.26,71.55,8814.0,67.4426,67.717,67.4237,67.6981,8814.0
2022-11-08 14:40:00,71.56,71.71,71.55,71.68,4921.0,67.7076,67.8495,67.6981,67.8211,4921.0
2022-11-08 14:45:00,71.65,71.9,71.63,71.78,13482.0,67.7927,68.0293,67.7738,67.9157,13482.0
2022-11-08 14:50:00,71.78,71.81,71.73,71.79,4370.0,67.9157,67.9441,67.8684,67.9252,4370.0
2022-11-08 14:55:00,71.73,71.83,71.7,71.72,7052.0,67.8684,67.963,67.84,67.8589,7052.0
2022-11-08 15:00:00,71.69,71.97,71.69,71.91,5958.0,67.8306,68.0955,67.8306,68.0387,5958.0
2022-11-08 15:05:00,71.9,71.9,71.79,71.87,10461.0,68.0293,68.0293,67.9252,68.0009,10461.0
2022-11-08 15:10:00,71.87,71.98,71.84,71.97,8413.0,68.0009,68.105,67.9725,68.0955,8413.0
2022-11-08 15:15:00,71.98,72.04,71.92,72.02,7204.0,68.105,68.1617,68.0482,68.1428,7204.0
2022-11-08 15:20:00,72.03,72.06,71.96,72.06,7283.0,68.1523,68.1806,68.086,68.1806,7283.0
2022-11-08 15:25:00,72.02,72.22,72.01,72.18,9191.0,68.1428,68.332,68.1333,68.2942,9191.0
2022-11-08 15:30:00,72.19,72.37,72.18,72.33,14030.0,68.3036,68.474,68.2942,68.4361,14030.0
2022-11-08 15:35:00,72.34,72.49,72.28,72.41,16648.0,68.4456,68.5875,68.3888,68.5118,16648.0
2022-11-08 15:40:00,72.41,72.5,72.25,72.3,17508.0,68.5118,68.597,68.3604,68.4077,17508.0
2022-11-08 15:45:00,72.31,72.5,72.31,72.42,26815.0,68.4172,68.597,68.4172,68.5213,26815.0
2022-11-08 15:50:00,72.44,72.48,72.31,72.31,28751.0,68.5402,68.578,68.4172,68.4172,28751.0
2022-11-08 15:55:00,72.3,72.37,72.16,72.21,84779.0,68.4077,68.474,68.2753,68.3226,84779.0
2022-11-09 09:30:00,71.18,71.51,70.73,70.95,23913.0,67.348,67.6603,66.9222,67.1304,23913.0
2022-11-09 09:35:00,70.84,71.16,70.42,70.61,6519.0,67.0263,67.3291,66.6289,66.8087,6519.0
2022-11-09 09:40:00,70.64,70.79,70.53,70.59,6731.0,66.8371,66.979,66.733,66.7898,6731.0
2022-11-09 09:45:00,70.62,70.91,70.62,70.77,9278.0,66.8182,67.0926,66.8182,66.9601,9278.0
2022-11-09 09:50:00,70.71,70.9,70.56,70.88,5138.0,66.9033,67.0831,66.7614,67.0642,5138.0
2022-11-09 09:55:00,70.85,70.85,70.66,70.8,5203.0,67.0358,67.0358,66.856,66.9885,5203.0
2022-11-09 10:00:00,70.79,71.17,70.75,71.17,8887.0,66.979,67.3386,66.9412,67.3386,8887.0
2022-11-09 10:05:00,71.13,71.23,71.01,71.17,7703.0,67.3007,67.3953,67.1872,67.3386,7703.0
2022-11-09 10:10:00,71.14,71.27,71.03,71.25,6127.0,67.3102,67.4332,67.2061,67.4143,6127.0
2022-11-09 10:15:00,71.28,71.37,71.08,71.18,5886.0,67.4426,67.5278,67.2534,67.348,5886.0
2022-11-09 10:20:00,71.18,71.29,71.14,71.19,4117.0,67.348,67.4521,67.3102,67.3575,4117.0
2022-11-09 10:25:00,71.21,71.27,71.04,71.09,5562.0,67.3764,67.4332,67.2156,67.2629,5562.0
2022-11-09 10:30:00,71.11,71.37,70.92,71.0,7734.0,67.2818,67.5278,67.102,67.1777,7734.0
2022-11-09 10:35:00,70.97,71.13,70.66,70.66,7894.0,67.1493,67.3007,66.856,66.856,7894.0
2022-11-09 10:40:00,70.62,70.63,70.38,70.52,9422.0,66.8182,66.8276,66.5911,66.7236,9422.0
2022-11-09 10:45:00,70.55,70.67,70.51,70.64,6112.0,66.7519,66.8655,66.7141,66.8371,6112.0
2022-11-09 10:50:00,70.7,70.7,70.28,70.28,8287.0,66.8939,66.8939,66.4965,66.4965,8287.0
2022-11-09 10:55:00,70.26,70.37,70.12,70.35,12953.0,66.4775,66.5816,66.3451,66.5627,12953.0
2022-11-09 11:00:00,70.35,70.49,70.23,70.25,23895.0,66.5627,66.6952,66.4492,66.4681,23895.0
2022-11-09 11:05:00,70.26,70.3,70.13,70.24,8935.0,66.4775,66.5154,66.3545,66.4586,8935.0
2022-11-09 11:10:00,70.25,70.25,70.04,70.08,11478.0,66.4681,66.4681,66.2694,66.3072,11478.0
2022-11-09 11:15:00,70.05,70.27,70.05,70.22,10501.0,66.2789,66.487,66.2789,66.4397,10501.0
2022-11-09 11:20:00,70.16,70.22,69.9,70.0,17294.0,66.3829,66.4397,66.1369,66.2315,17294.0
2022-11-09 11:25:00,70.03,70.3,70.03,70.23,9300.0,66.2599,66.5154,66.2599,66.4492,9300.0
2022-11-09 11:30:00,70.23,70.23,70.02,70.05,10583.0,66.4492,66.4492,66.2505,66.2789,10583.0
2022-11-09 11:35:00,70.05,70.33,70.05,70.26,12715.0,66.2789,66.5438,66.2789,66.4775,12715.0
2022-11-09 11:40:00,70.26,70.53,70.21,70.51,10172.0,66.4775,66.733,66.4302,66.7141,10172.0
2022-11-09 11:45:00,70.51,70.59,70.47,70.5,12906.0,66.7141,66.7898,66.6762,66.7046,12906.0
2022-11-09 11:50:00,70.52,70.75,70.52,70.75,7160.0,66.7236,66.9412,66.7236,66.9412,7160.0
2022-11-09 11:55:00,70.76,70.79,70.6,70.73,10872.0,66.9506,66.979,66.7992,66.9222,10872.0
2022-11-09 12:00:00,70.73,70.95,70.72,70.92,12306.0,66.9222,67.1304,66.9128,67.102,12306.0
2022-11-09 12:05:00,70.96,70.97,70.63,70.72,24796.0,67.1399,67.1493,66.8276,66.9128,24796.0
2022-11-09 12:10:00,70.72,70.74,70.62,70.7,7682.0,66.9128,66.9317,66.8182,66.8939,7682.0
2022-11-09 12:15:00,70.68,70.84,70.64,70.82,7483.0,66.8749,67.0263,66.8371,67.0074,7483.0
2022-11-09 12:20:00,70.83,70.9,70.7,70.7,10460.0,67.0169,67.0831,66.8939,66.8939,10460.0
2022-11-09 12:25:00,70.66,70.77,70.59,70.74,9678.0,66.856,66.9601,66.7898,66.9317,9678.0
2022-11-09 12:30:00,70.78,70.93,70.77,70.93,7461.0,66.9696,67.1115,66.9601,67.1115,7461.0
2022-11-09 12:35:00,70.93,70.97,70.84,70.84,11000.0,67.1115,67.1493,67.0263,67.0263,11000.0
2022-11-09 12:40:00,70.87,70.9,70.78,70.83,7146.0,67.0547,67.0831,66.9696,67.0169,7146.0
2022-11-09 12:45:00,70.83,71.06,70.83,71.05,8889.0,67.0169,67.2345,67.0169,67.225,8889.0
2022-11-09 12:50:00,71.05,71.09,71.0,71.01,9018.0,67.225,67.2629,67.1777,67.1872,9018.0
2022-11-09 12:55:00,71.01,71.08,70.92,71.08,4907.0,67.1872,67.2534,67.102,67.2534,4907.0
2022-11-09 13:00:00,71.08,71.16,70.93,71.0,9720.0,67.2534,67.3291,67.1115,67.1777,9720.0
2022-11-09 13:05:00,70.97,70.97,70.84,70.85,7809.0,67.1493,67.1493,67.0263,67.0358,7809.0
2022-11-09 13:10:00,70.86,70.87,70.72,70.83,10770.0,67.0452,67.0547,66.9128,67.0169,10770.0
2022-11-09 13:15:00,70.8,70.8,70.59,70.62,12094.0,66.9885,66.9885,66.7898,66.8182,12094.0
2022-11-09 13:20:00,70.58,70.62,70.54,70.54,6474.0,66.7803,66.8182,66.7425,66.7425,6474.0
2022-11-09 13:25:00,70.53,70.59,70.19,70.27,16089.0,66.733,66.7898,66.4113,66.487,16089.0
2022-11-09 13:30:00,70.26,70.26,69.96,69.96,10484.0,66.4775,66.4775,66.1937,66.1937,10484.0
2022-11-09 13:35:00,69.95,69.96,69.82,69.94,7908.0,66.1842,66.1937,66.0612,66.1748,7908.0
2022-11-09 13:40:00,69.93,70.05,69.85,69.87,13132.0,66.1653,66.2789,66.0896,66.1085,13132.0
2022-11-09 13:45:00,69.89,69.89,69.68,69.68,9889.0,66.1275,66.1275,65.9288,65.9288,9889.0
2022-11-09 13:50:00,69.7,69.73,69.54,69.57,12202.0,65.9477,65.9761,65.7963,65.8247,12202.0
2022-11-09 13:55:00,69.55,69.75,69.53,69.75,10513.0,65.8058,65.995,65.7868,65.995,10513.0
2022-11-09 14:00:00,69.75,69.78,69.59,69.67,8026.0,65.995,66.0234,65.8436,65.9193,8026.0
2022-11-09 14:05:00,69.69,69.8,69.67,69.8,6527.0,65.9382,66.0423,65.9193,66.0423,6527.0
2022-11-09 14:10:00,69.81,69.85,69.68,69.71,11814.0,66.0518,66.0896,65.9288,65.9572,11814.0
2022-11-09 14:15:00,69.72,69.74,69.57,69.68,8017.0,65.9666,65.9855,65.8247,65.9288,8017.0
2022-11-09 14:20:00,69.71,69.72,69.58,69.61,7772.0,65.9572,65.9666,65.8342,65.8625,7772.0
2022-11-09 14:25:00,69.63,69.65,69.46,69.46,9719.0,65.8815,65.9004,65.7206,65.7206,9719.0
2022-11-09 14:30:00,69.46,69.46,69.19,69.2,9379.0,65.7206,65.7206,65.4652,65.4746,9379.0
2022-11-09 14:35:00,69.2,69.22,68.76,68.76,21425.0,65.4746,65.4935,65.0583,65.0583,21425.0
2022-11-09 14:40:00,68.75,69.0,68.72,68.98,12650.0,65.0488,65.2854,65.0205,65.2665,12650.0
2022-11-09 14:45:00,69.0,69.07,68.76,68.82,11940.0,65.2854,65.3516,65.0583,65.1151,11940.0
2022-11-09 14:50:00,68.82,68.82,68.64,68.7,10652.0,65.1151,65.1151,64.9448,65.0015,10652.0
2022-11-09 14:55:00,68.69,68.69,68.56,68.62,12259.0,64.9921,64.9921,64.8691,64.9258,12259.0
2022-11-09 15:00:00,68.61,68.87,68.58,68.87,13455.0,64.9164,65.1624,64.888,65.1624,13455.0
2022-11-09 15:05:00,68.87,69.01,68.86,68.9,12916.0,65.1624,65.2948,65.1529,65.1908,12916.0
2022-11-09 15:10:00,68.9,68.95,68.76,68.76,10723.0,65.1908,65.2381,65.0583,65.0583,10723.0
2022-11-09 15:15:00,68.75,68.93,68.75,68.9,18347.0,65.0488,65.2191,65.0488,65.1908,18347.0
2022-11-09 15:20:00,68.91,68.94,68.7,68.7,10637.0,65.2002,65.2286,65.0015,65.0015,10637.0
2022-11-09 15:25:00,68.71,68.78,68.67,68.69,15673.0,65.011,65.0772,64.9731,64.9921,15673.0
2022-11-09 15:30:00,68.69,68.72,68.5,68.55,21169.0,64.9921,65.0205,64.8123,64.8596,21169.0
2022-11-09 15:35:00,68.55,68.58,68.47,68.48,19454.0,64.8596,64.888,64.7839,64.7934,19454.0
2022-11-09 15:40:00,68.48,68.48,68.28,68.28,37663.0,64.7934,64.7934,64.6041,64.6041,37663.0
2022-11-09 15:45:00,68.28,68.38,68.25,68.26,44744.0,64.6041,64.6988,64.5758,64.5852,44744.0
2022-11-09 15:50:00,68.28,68.47,68.25,68.44,78199.0,64.6041,64.7839,64.5758,64.7555,78199.0
2022-11-09 15:55:00,68.44,68.44,68.26,68.34,124310.0,64.7555,64.7555,64.5852,64.6609,124310.0
2022-11-10 09:30:00,70.02,70.08,68.67,68.73,19952.0,66.2505,66.3072,64.9731,65.0299,19952.0
2022-11-10 09:35:00,68.84,69.48,68.84,69.42,10087.0,65.134,65.7395,65.134,65.6828,10087.0
2022-11-10 09:40:00,69.59,69.82,69.36,69.36,7746.0,65.8436,66.0612,65.626,65.626,7746.0
2022-11-10 09:45:00,69.39,70.29,69.39,70.24,17283.0,65.6544,66.5059,65.6544,66.4586,17283.0
2022-11-10 09:50:00,70.18,70.23,69.95,70.14,8351.0,66.4019,66.4492,66.1842,66.364,8351.0
2022-11-10 09:55:00,70.15,70.17,70.0,70.15,8497.0,66.3735,66.3924,66.2315,66.3735,8497.0
2022-11-10 10:00:00,70.19,70.42,69.88,69.99,10479.0,66.4113,66.6289,66.118,66.2221,10479.0
2022-11-10 10:05:00,70.08,70.72,70.08,70.72,17000.0,66.3072,66.9128,66.3072,66.9128,17000.0
2022-11-10 10:10:00,70.75,70.85,70.63,70.72,16953.0,66.9412,67.0358,66.8276,66.9128,16953.0
2022-11-10 10:15:00,70.74,70.88,70.68,70.81,12629.0,66.9317,67.0642,66.8749,66.9979,12629.0
2022-11-10 10:20:00,70.86,71.22,70.86,71.22,8310.0,67.0452,67.3859,67.0452,67.3859,8310.0
2022-11-10 10:25:00,71.16,71.58,71.06,71.45,13009.0,67.3291,67.7265,67.2345,67.6035,13009.0
2022-11-10 10:30:00,71.5,71.53,71.3,71.4,14510.0,67.6508,67.6792,67.4616,67.5562,14510.0
2022-11-10 10:35:00,71.44,71.56,71.27,71.35,9583.0,67.594,67.7076,67.4332,67.5089,9583.0
2022-11-10 10:40:00,71.34,71.65,71.33,71.58,10964.0,67.4994,67.7927,67.4899,67.7265,10964.0
2022-11-10 10:45:00,71.55,71.66,71.37,71.51,33172.0,67.6981,67.8022,67.5278,67.6603,33172.0
2022-11-10 10:50:00,71.53,71.64,71.53,71.64,9721.0,67.6792,67.7833,67.6792,67.7833,9721.0
2022-11-10 10:55:00,71.61,71.88,71.51,71.85,7181.0,67.7549,68.0103,67.6603,67.9819,7181.0
2022-11-10 11:00:00,71.9,71.94,71.61,71.81,8498.0,68.0293,68.0671,67.7549,67.9441,8498.0
2022-11-10 11:05:00,71.85,71.88,71.54,71.54,10385.0,67.9819,68.0103,67.6886,67.6886,10385.0
2022-11-10 11:10:00,71.53,71.55,71.33,71.42,10816.0,67.6792,67.6981,67.4899,67.5751,10816.0
2022-11-10 11:15:00,71.42,71.45,71.31,71.35,6394.0,67.5751,67.6035,67.471,67.5089,6394.0
2022-11-10 11:20:00,71.38,71.57,71.37,71.45,7206.0,67.5373,67.717,67.5278,67.6035,7206.0
2022-11-10 11:25:00,71.44,71.61,71.4,71.61,9543.0,67.594,67.7549,67.5562,67.7549,9543.0
2022-11-10 11:30:00,71.62,71.75,71.57,71.75,10838.0,67.7643,67.8873,67.717,67.8873,10838.0
2022-11-10 11:35:00,71.75,71.9,71.64,71.9,11623.0,67.8873,68.0293,67.7833,68.0293,11623.0
2022-11-10 11:40:00,71.89,71.89,71.69,71.75,16661.0,68.0198,68.0198,67.8306,67.8873,16661.0
2022-11-10 11:45:00,71.71,71.93,71.7,71.91,13848.0,67.8495,68.0576,67.84,68.0387,13848.0
2022-11-10 11:50:00,71.9,71.97,71.84,71.88,8683.0,68.0293,68.0955,67.9725,68.0103,8683.0
2022-11-10 11:55:00,71.89,72.07,71.88,71.96,9335.0,68.0198,68.1901,68.0103,68.086,9335.0
2022-11-10 12:00:00,71.96,71.96,71.68,71.69,8347.0,68.086,68.086,67.8211,67.8306,8347.0
2022-11-10 12:05:00,71.64,71.64,71.5,71.56,10260.0,67.7833,67.7833,67.6508,67.7076,10260.0
2022-11-10 12:10:00,71.54,71.54,71.42,71.47,4958.0,67.6886,67.6886,67.5751,67.6224,4958.0
2022-11-10 12:15:00,71.48,71.54,71.45,71.47,17590.0,67.6319,67.6886,67.6035,67.6224,17590.0
2022-11-10 12:20:00,71.43,71.43,71.24,71.33,7467.0,67.5846,67.5846,67.4048,67.4899,7467.0
2022-11-10 12:25:00,71.3,71.3,71.02,71.03,6994.0,67.4616,67.4616,67.1966,67.2061,6994.0
2022-11-10 12:30:00,71.08,71.09,70.89,70.91,11101.0,67.2534,67.2629,67.0736,67.0926,11101.0
2022-11-10 12:35:00,70.92,71.04,70.91,70.95,13543.0,67.102,67.2156,67.0926,67.1304,13543.0
2022-11-10 12:40:00,70.95,71.14,70.92,71.14,4236.0,67.1304,67.3102,67.102,67.3102,4236.0
2022-11-10 12:45:00,71.16,71.27,71.1,71.27,7603.0,67.3291,67.4332,67.2723,67.4332,7603.0
2022-11-10 12:50:00,71.29,71.35,71.2,71.22,9426.0,67.4521,67.5089,67.3669,67.3859,9426.0
2022-11-10 12:55:00,71.2,71.28,71.15,71.17,5700.0,67.3669,67.4426,67.3196,67.3386,5700.0
2022-11-10 13:00:00,71.19,71.42,71.18,71.38,6899.0,67.3575,67.5751,67.348,67.5373,6899.0
2022-11-10 13:05:00,71.39,71.47,71.36,71.46,5819.0,67.5467,67.6224,67.5183,67.6129,5819.0
2022-11-10 13:10:00,71.44,71.61,71.44,71.59,8816.0,67.594,67.7549,67.594,67.7359,8816.0
2022-11-10 13:15:00,71.65,71.66,71.54,71.59,4643.0,67.7927,67.8022,67.6886,67.7359,4643.0
2022-11-10 13:20:00,71.58,71.58,71.34,71.37,4539.0,67.7265,67.7265,67.4994,67.5278,4539.0
2022-11-10 13:25:00,71.38,71.56,71.38,71.54,5383.0,67.5373,67.7076,67.5373,67.6886,5383.0
2022-11-10 13:30:00,71.53,71.55,71.33,71.4,5378.0,67.6792,67.6981,67.4899,67.5562,5378.0
2022-11-10 13:35:00,71.41,71.46,71.39,71.42,5998.0,67.5656,67.6129,67.5467,67.5751,5998.0
2022-11-10 13:40:00,71.42,71.44,71.29,71.31,26338.0,67.5751,67.594,67.4521,67.471,26338.0
2022-11-10 13:45:00,71.31,71.46,71.25,71.43,22777.0,67.471,67.6129,67.4143,67.5846,22777.0
2022-11-10 13:50:00,71.41,71.45,71.27,71.27,17490.0,67.5656,67.6035,67.4332,67.4332,17490.0
2022-11-10 13:55:00,71.26,71.28,71.15,71.18,5501.0,67.4237,67.4426,67.3196,67.348,5501.0
2022-11-10 14:00:00,71.18,71.22,71.14,71.22,4900.0,67.348,67.3859,67.3102,67.3859,4900.0
2022-11-10 14:05:00,71.2,71.34,71.18,71.22,5566.0,67.3669,67.4994,67.348,67.3859,5566.0
2022-11-10 14:10:00,71.2,71.26,71.13,71.23,20892.0,67.3669,67.4237,67.3007,67.3953,20892.0
2022-11-10 14:15:00,71.21,71.21,71.12,71.16,4468.0,67.3764,67.3764,67.2912,67.3291,4468.0
2022-11-10 14:20:00,71.1,71.16,71.03,71.16,5056.0,67.2723,67.3291,67.2061,67.3291,5056.0
2022-11-10 14:25:00,71.16,71.23,71.1,71.2,5147.0,67.3291,67.3953,67.2723,67.3669,5147.0
2022-11-10 14:30:00,71.22,71.28,71.19,71.23,10842.0,67.3859,67.4426,67.3575,67.3953,10842.0
2022-11-10 14:35:00,71.23,71.23,71.11,71.21,6779.0,67.3953,67.3953,67.2818,67.3764,6779.0
2022-11-10 14:40:00,71.18,71.19,71.03,71.04,4059.0,67.348,67.3575,67.2061,67.2156,4059.0
2022-11-10 14:45:00,71.02,71.1,71.01,71.08,4803.0,67.1966,67.2723,67.1872,67.2534,4803.0
2022-11-10 14:50:00,71.09,71.2,71.09,71.16,4300.0,67.2629,67.3669,67.2629,67.3291,4300.0
2022-11-10 14:55:00,71.17,71.21,71.16,71.2,3184.0,67.3386,67.3764,67.3291,67.3669,3184.0
2022-11-10 15:00:00,71.22,71.25,71.18,71.21,8365.0,67.3859,67.4143,67.348,67.3764,8365.0
2022-11-10 15:05:00,71.2,71.26,71.18,71.23,7158.0,67.3669,67.4237,67.348,67.3953,7158.0
2022-11-10 15:10:00,71.21,71.25,71.18,71.19,8370.0,67.3764,67.4143,67.348,67.3575,8370.0
2022-11-10 15:15:00,71.18,71.26,71.17,71.22,27502.0,67.348,67.4237,67.3386,67.3859,27502.0
2022-11-10 15:20:00,71.22,71.26,71.18,71.2,13879.0,67.3859,67.4237,67.348,67.3669,13879.0
2022-11-10 15:25:00,71.2,71.27,71.18,71.26,20958.0,67.3669,67.4332,67.348,67.4237,20958.0
2022-11-10 15:30:00,71.26,71.3,71.17,71.17,23172.0,67.4237,67.4616,67.3386,67.3386,23172.0
2022-11-10 15:35:00,71.18,71.21,71.14,71.2,15389.0,67.348,67.3764,67.3102,67.3669,15389.0
2022-11-10 15:40:00,71.19,71.24,71.17,71.2,19190.0,67.3575,67.4048,67.3386,67.3669,19190.0
2022-11-10 15:45:00,71.2,71.39,71.2,71.39,76224.0,67.3669,67.5467,67.3669,67.5467,76224.0
2022-11-10 15:50:00,71.42,71.71,71.42,71.67,29944.0,67.5751,67.8495,67.5751,67.8116,29944.0
2022-11-10 15:55:00,71.68,71.68,71.4,71.57,83841.0,67.8211,67.8211,67.5562,67.717,83841.0
2022-11-11 09:30:00,72.85,73.08,72.33,72.9,18941.0,68.9281,69.1457,68.4361,68.9754,18941.0
2022-11-11 09:35:00,72.96,73.09,72.59,72.59,6027.0,69.0322,69.1552,68.6821,68.6821,6027.0
2022-11-11 09:40:00,72.68,72.86,72.53,72.55,9254.0,68.7673,68.9376,68.6253,68.6443,9254.0
2022-11-11 09:45:00,72.63,72.93,72.63,72.89,8603.0,68.72,69.0038,68.72,68.966,8603.0
2022-11-11 09:50:00,72.85,73.19,72.82,73.04,5747.0,68.9281,69.2498,68.8997,69.1079,5747.0
2022-11-11 09:55:00,73.0,73.18,72.87,72.92,5636.0,69.07,69.2403,68.947,68.9943,5636.0
2022-11-11 10:00:00,72.86,73.3,72.74,73.22,10924.0,68.9376,69.3539,68.824,69.2782,10924.0
2022-11-11 10:05:00,73.33,73.63,73.33,73.48,24067.0,69.3823,69.6661,69.3823,69.5242,24067.0
2022-11-11 10:10:00,73.53,73.78,73.5,73.72,5101.0,69.5715,69.808,69.5431,69.7513,5101.0
2022-11-11 10:15:00,73.64,73.67,73.44,73.54,44901.0,69.6756,69.704,69.4864,69.581,44901.0
2022-11-11 10:20:00,73.51,73.74,73.45,73.69,19263.0,69.5526,69.7702,69.4958,69.7229,19263.0
2022-11-11 10:25:00,73.68,73.73,73.6,73.66,4848.0,69.7134,69.7607,69.6377,69.6945,4848.0
2022-11-11 10:30:00,73.75,73.79,73.61,73.72,7496.0,69.7797,69.8175,69.6472,69.7513,7496.0
2022-11-11 10:35:00,73.74,73.75,73.43,73.54,9559.0,69.7702,69.7797,69.4769,69.581,9559.0
2022-11-11 10:40:00,73.59,73.67,73.38,73.48,5524.0,69.6283,69.704,69.4296,69.5242,5524.0
2022-11-11 10:45:00,73.51,73.51,73.29,73.4,6604.0,69.5526,69.5526,69.3444,69.4485,6604.0
2022-11-11 10:50:00,73.42,73.43,73.16,73.17,5872.0,69.4674,69.4769,69.2214,69.2309,5872.0
2022-11-11 10:55:00,73.15,73.22,72.97,72.97,8402.0,69.212,69.2782,69.0417,69.0417,8402.0
2022-11-11 11:00:00,73.02,73.09,72.97,73.01,4517.0,69.089,69.1552,69.0417,69.0795,4517.0
2022-11-11 11:05:00,72.97,73.05,72.6,72.6,5352.0,69.0417,69.1173,68.6916,68.6916,5352.0
2022-11-11 11:10:00,72.48,72.52,72.3,72.36,9904.0,68.578,68.6159,68.4077,68.4645,9904.0
2022-11-11 11:15:00,72.34,72.59,72.32,72.59,5451.0,68.4456,68.6821,68.4266,68.6821,5451.0
2022-11-11 11:20:00,72.55,72.57,72.42,72.42,3666.0,68.6443,68.6632,68.5213,68.5213,3666.0
2022-11-11 11:25:00,72.46,72.54,72.38,72.41,10516.0,68.5591,68.6348,68.4834,68.5118,10516.0
2022-11-11 11:30:00,72.34,72.41,72.14,72.16,3100.0,68.4456,68.5118,68.2563,68.2753,3100.0
2022-11-11 11:35:00,72.19,72.24,71.94,71.94,15059.0,68.3036,68.351,68.0671,68.0671,15059.0
2022-11-11 11:40:00,71.89,72.13,71.88,71.99,50599.0,68.0198,68.2469,68.0103,68.1144,50599.0
2022-11-11 11:45:00,72.01,72.01,71.83,71.99,17500.0,68.1333,68.1333,67.963,68.1144,17500.0
2022-11-11 11:50:00,72.0,72.13,71.9,71.9,11686.0,68.1239,68.2469,68.0293,68.0293,11686.0
2022-11-11 11:55:00,71.93,71.97,71.59,71.67,7436.0,68.0576,68.0955,67.7359,67.8116,7436.0
2022-11-11 12:00:00,71.55,71.68,71.53,71.62,8084.0,67.6981,67.8211,67.6792,67.7643,8084.0
2022-11-11 12:05:00,71.61,71.63,71.36,71.47,5454.0,67.7549,67.7738,67.5183,67.6224,5454.0
2022-11-11 12:10:00,71.47,71.71,71.45,71.56,6189.0,67.6224,67.8495,67.6035,67.7076,6189.0
2022-11-11 12:15:00,71.57,71.81,71.57,71.8,3956.0,67.717,67.9441,67.717,67.9346,3956.0
2022-11-11 12:20:00,71.84,71.92,71.78,71.92,1707.0,67.9725,68.0482,67.9157,68.0482,1707.0
2022-11-11 12:25:00,72.01,72.01,71.92,71.92,3260.0,68.1333,68.1333,68.0482,68.0482,3260.0
2022-11-11 12:30:00,71.94,72.18,71.94,72.14,11870.0,68.0671,68.2942,68.0671,68.2563,11870.0
2022-11-11 12:35:00,72.12,72.36,72.1,72.26,6709.0,68.2374,68.4645,68.2185,68.3699,6709.0
2022-11-11 12:40:00,72.21,72.22,72.05,72.17,5366.0,68.3226,68.332,68.1712,68.2847,5366.0
2022-11-11 12:45:00,72.17,72.18,71.92,71.92,2792.0,68.2847,68.2942,68.0482,68.0482,2792.0
2022-11-11 12:50:00,71.92,72.0,71.87,71.93,4160.0,68.0482,68.1239,68.0009,68.0576,4160.0
2022-11-11 12:55:00,71.91,72.05,71.91,71.95,4839.0,68.0387,68.1712,68.0387,68.0766,4839.0
2022-11-11 13:00:00,71.97,72.11,71.97,72.09,7030.0,68.0955,68.228,68.0955,68.209,7030.0
2022-11-11 13:05:00,72.1,72.1,72.01,72.07,4619.0,68.2185,68.2185,68.1333,68.1901,4619.0
2022-11-11 13:10:00,72.06,72.21,72.06,72.08,4187.0,68.1806,68.3226,68.1806,68.1996,4187.0
2022-11-11 13:15:00,72.02,72.18,72.02,72.11,5956.0,68.1428,68.2942,68.1428,68.228,5956.0
2022-11-11 13:20:00,72.1,72.21,72.03,72.2,4700.0,68.2185,68.3226,68.1523,68.3131,4700.0
2022-11-11 13:25:00,72.18,72.28,72.11,72.19,8696.0,68.2942,68.3888,68.228,68.3036,8696.0
2022-11-11 13:30:00,72.19,72.29,72.17,72.2,6318.0,68.3036,68.3983,68.2847,68.3131,6318.0
2022-11-11 13:35:00,72.18,72.2,71.97,71.97,7043.0,68.2942,68.3131,68.0955,68.0955,7043.0
2022-11-11 13:40:00,71.92,72.03,71.81,72.01,8603.0,68.0482,68.1523,67.9441,68.1333,8603.0
2022-11-11 13:45:00,72.04,72.1,71.94,72.09,4846.0,68.1617,68.2185,68.0671,68.209,4846.0
2022-11-11 13:50:00,72.16,72.24,72.15,72.21,4901.0,68.2753,68.351,68.2658,68.3226,4901.0
2022-11-11 13:55:00,72.24,72.24,72.12,72.17,3011.0,68.351,68.351,68.2374,68.2847,3011.0
2022-11-11 14:00:00,72.13,72.19,72.07,72.18,4076.0,68.2469,68.3036,68.1901,68.2942,4076.0
2022-11-11 14:05:00,72.19,72.29,72.19,72.29,2805.0,68.3036,68.3983,68.3036,68.3983,2805.0
2022-11-11 14:10:00,72.3,72.31,72.13,72.17,6439.0,68.4077,68.4172,68.2469,68.2847,6439.0
2022-11-11 14:15:00,72.2,72.28,72.11,72.11,6767.0,68.3131,68.3888,68.228,68.228,6767.0
2022-11-11 14:20:00,72.12,72.35,72.12,72.34,4626.0,68.2374,68.455,68.2374,68.4456,4626.0
2022-11-11 14:25:00,72.33,72.57,72.33,72.55,5337.0,68.4361,68.6632,68.4361,68.6443,5337.0
2022-11-11 14:30:00,72.54,72.66,72.54,72.66,3769.0,68.6348,68.7483,68.6348,68.7483,3769.0
2022-11-11 14:35:00,72.68,72.75,72.68,72.72,6364.0,68.7673,68.8335,68.7673,68.8051,6364.0
2022-11-11 14:40:00,72.71,72.71,72.64,72.7,3196.0,68.7957,68.7957,68.7294,68.7862,3196.0
2022-11-11 14:45:00,72.71,72.72,72.64,72.67,6531.0,68.7957,68.8051,68.7294,68.7578,6531.0
2022-11-11 14:50:00,72.63,72.67,72.57,72.63,5244.0,68.72,68.7578,68.6632,68.72,5244.0
2022-11-11 14:55:00,72.64,72.64,72.56,72.59,3502.0,68.7294,68.7294,68.6537,68.6821,3502.0
2022-11-11 15:00:00,72.6,72.62,72.27,72.28,11819.0,68.6916,68.7105,68.3793,68.3888,11819.0
2022-11-11 15:05:00,72.28,72.37,72.28,72.34,7220.0,68.3888,68.474,68.3888,68.4456,7220.0
2022-11-11 15:10:00,72.36,72.37,72.22,72.31,3958.0,68.4645,68.474,68.332,68.4172,3958.0
2022-11-11 15:15:00,72.31,72.43,72.24,72.43,6543.0,68.4172,68.5307,68.351,68.5307,6543.0
2022-11-11 15:20:00,72.48,72.5,72.43,72.44,5324.0,68.578,68.597,68.5307,68.5402,5324.0
2022-11-11 15:25:00,72.48,72.63,72.47,72.61,6451.0,68.578,68.72,68.5686,68.701,6451.0
2022-11-11 15:30:00,72.6,72.64,72.56,72.59,9966.0,68.6916,68.7294,68.6537,68.6821,9966.0
2022-11-11 15:35:00,72.55,72.63,72.49,72.63,6671.0,68.6443,68.72,68.5875,68.72,6671.0
2022-11-11 15:40:00,72.67,72.75,72.65,72.7,10675.0,68.7578,68.8335,68.7389,68.7862,10675.0
2022-11-11 15:45:00,72.7,72.86,72.69,72.71,16777.0,68.7862,68.9376,68.7767,68.7957,16777.0
2022-11-11 15:50:00,72.72,72.82,72.64,72.65,46877.0,68.8051,68.8997,68.7294,68.7389,46877.0
2022-11-11 15:55:00,72.65,72.7,72.5,72.64,130731.0,68.7389,68.7862,68.597,68.7294,130731.0
2022-11-14 09:30:00,72.24,73.11,72.24,72.67,23433.0,68.351,69.1741,68.351,68.7578,23433.0
2022-11-14 09:35:00,72.53,73.0,72.53,72.65,17086.0,68.6253,69.07,68.6253,68.7389,17086.0
2022-11-14 09:40:00,72.52,72.7,72.21,72.48,19689.0,68.6159,68.7862,68.3226,68.578,19689.0
2022-11-14 09:45:00,72.37,72.63,72.25,72.61,16013.0,68.474,68.72,68.3604,68.701,16013.0
2022-11-14 09:50:00,72.71,72.81,72.44,72.77,4862.0,68.7957,68.8903,68.5402,68.8524,4862.0
2022-11-14 09:55:00,72.84,73.06,72.79,72.93,5800.0,68.9187,69.1268,68.8713,69.0038,5800.0
2022-11-14 10:00:00,72.94,73.18,72.91,73.06,3581.0,69.0133,69.2403,68.9849,69.1268,3581.0
2022-11-14 10:05:00,73.05,73.28,73.02,73.17,5598.0,69.1173,69.335,69.089,69.2309,5598.0
2022-11-14 10:10:00,73.18,73.18,72.96,73.14,5741.0,69.2403,69.2403,69.0322,69.2025,5741.0
2022-11-14 10:15:00,73.19,73.37,73.16,73.29,6367.0,69.2498,69.4201,69.2214,69.3444,6367.0
2022-11-14 10:20:00,73.33,73.49,73.28,73.39,5948.0,69.3823,69.5337,69.335,69.439,5948.0
2022-11-14 10:25:00,73.42,73.43,73.23,73.23,7833.0,69.4674,69.4769,69.2877,69.2877,7833.0
2022-11-14 10:30:00,73.25,73.39,73.21,73.36,9934.0,69.3066,69.439,69.2687,69.4107,9934.0
2022-11-14 10:35:00,73.34,73.41,73.27,73.35,4610.0,69.3917,69.458,69.3255,69.4012,4610.0
2022-11-14 10:40:00,73.39,73.49,73.31,73.31,8965.0,69.439,69.5337,69.3634,69.3634,8965.0
2022-11-14 10:45:00,73.29,73.38,73.17,73.38,6517.0,69.3444,69.4296,69.2309,69.4296,6517.0
2022-11-14 10:50:00,73.38,73.41,73.25,73.28,7090.0,69.4296,69.458,69.3066,69.335,7090.0
2022-11-14 10:55:00,73.27,73.28,73.14,73.2,5131.0,69.3255,69.335,69.2025,69.2593,5131.0
2022-11-14 11:00:00,73.26,73.31,73.17,73.25,4858.0,69.316,69.3634,69.2309,69.3066,4858.0
2022-11-14 11:05:00,73.29,73.29,73.01,73.04,8162.0,69.3444,69.3444,69.0795,69.1079,8162.0
2022-11-14 11:10:00,73.0,73.0,72.73,72.77,3081.0,69.07,69.07,68.8146,68.8524,3081.0
2022-11-14 11:15:00,72.76,72.76,72.35,72.38,6029.0,68.843,68.843,68.455,68.4834,6029.0
2022-11-14 11:20:00,72.4,72.4,72.21,72.33,6295.0,68.5023,68.5023,68.3226,68.4361,6295.0
2022-11-14 11:25:00,72.3,72.46,72.25,72.46,3651.0,68.4077,68.5591,68.3604,68.5591,3651.0
2022-11-14 11:30:00,72.45,72.66,72.37,72.66,5130.0,68.5496,68.7483,68.474,68.7483,5130.0
2022-11-14 11:35:00,72.66,72.76,72.63,72.65,3913.0,68.7483,68.843,68.72,68.7389,3913.0
2022-11-14 11:40:00,72.64,72.66,72.47,72.51,6888.0,68.7294,68.7483,68.5686,68.6064,6888.0
2022-11-14 11:45:00,72.54,72.54,72.31,72.37,3707.0,68.6348,68.6348,68.4172,68.474,3707.0
2022-11-14 11:50:00,72.36,72.43,72.27,72.29,5582.0,68.4645,68.5307,68.3793,68.3983,5582.0
2022-11-14 11:55:00,72.31,72.56,72.29,72.53,6608.0,68.4172,68.6537,68.3983,68.6253,6608.0
2022-11-14 12:00:00,72.55,72.7,72.43,72.69,7769.0,68.6443,68.7862,68.5307,68.7767,7769.0
2022-11-14 12:05:00,72.69,72.75,72.68,72.68,4049.0,68.7767,68.8335,68.7673,68.7673,4049.0
2022-11-14 12:10:00,72.7,72.8,72.64,72.71,3395.0,68.7862,68.8808,68.7294,68.7957,3395.0
2022-11-14 12:15:00,72.74,72.74,72.5,72.51,4645.0,68.824,68.824,68.597,68.6064,4645.0
2022-11-14 12:20:00,72.49,72.51,72.32,72.44,3957.0,68.5875,68.6064,68.4266,68.5402,3957.0
2022-11-14 12:25:00,72.46,72.64,72.44,72.62,5645.0,68.5591,68.7294,68.5402,68.7105,5645.0
2022-11-14 12:30:00,72.6,72.73,72.57,72.72,2546.0,68.6916,68.8146,68.6632,68.8051,2546.0
2022-11-14 12:35:00,72.72,72.83,72.69,72.81,4022.0,68.8051,68.9092,68.7767,68.8903,4022.0
2022-11-14 12:40:00,72.76,72.78,72.53,72.58,3445.0,68.843,68.8619,68.6253,68.6727,3445.0
2022-11-14 12:45:00,72.6,72.63,72.54,72.54,2400.0,68.6916,68.72,68.6348,68.6348,2400.0
2022-11-14 12:50:00,72.57,72.58,72.19,72.22,3086.0,68.6632,68.6727,68.3036,68.332,3086.0
2022-11-14 12:55:00,72.21,72.32,72.19,72.32,3727.0,68.3226,68.4266,68.3036,68.4266,3727.0
2022-11-14 13:00:00,72.33,72.44,72.31,72.4,3947.0,68.4361,68.5402,68.4172,68.5023,3947.0
2022-11-14 13:05:00,72.38,72.42,72.28,72.32,4242.0,68.4834,68.5213,68.3888,68.4266,4242.0
2022-11-14 13:10:00,72.33,72.46,72.32,72.44,3026.0,68.4361,68.5591,68.4266,68.5402,3026.0
2022-11-14 13:15:00,72.43,72.46,72.4,72.41,5278.0,68.5307,68.5591,68.5023,68.5118,5278.0
2022-11-14 13:20:00,72.41,72.47,72.35,72.39,2382.0,68.5118,68.5686,68.455,68.4929,2382.0
2022-11-14 13:25:00,72.38,72.5,72.38,72.45,3074.0,68.4834,68.597,68.4834,68.5496,3074.0
2022-11-14 13:30:00,72.47,72.55,72.4,72.55,1842.0,68.5686,68.6443,68.5023,68.6443,1842.0
2022-11-14 13:35:00,72.56,72.61,72.51,72.55,3034.0,68.6537,68.701,68.6064,68.6443,3034.0
2022-11-14 13:40:00,72.55,72.59,72.51,72.58,2413.0,68.6443,68.6821,68.6064,68.6727,2413.0
2022-11-14 13:45:00,72.58,72.73,72.54,72.7,3261.0,68.6727,68.8146,68.6348,68.7862,3261.0
2022-11-14 13:50:00,72.69,72.72,72.61,72.61,6275.0,68.7767,68.8051,68.701,68.701,6275.0
2022-11-14 13:55:00,72.61,72.76,72.6,72.71,7651.0,68.701,68.843,68.6916,68.7957,7651.0
2022-11-14 14:00:00,72.7,72.79,72.7,72.78,4622.0,68.7862,68.8713,68.7862,68.8619,4622.0
2022-11-14 14:05:00,72.74,72.76,72.67,72.73,3984.0,68.824,68.843,68.7578,68.8146,3984.0
2022-11-14 14:10:00,72.72,72.79,72.7,72.79,4533.0,68.8051,68.8713,68.7862,68.8713,4533.0
2022-11-14 14:15:00,72.83,72.86,72.76,72.77,4072.0,68.9092,68.9376,68.843,68.8524,4072.0
2022-11-14 14:20:00,72.75,72.77,72.67,72.73,6561.0,68.8335,68.8524,68.7578,68.8146,6561.0
2022-11-14 14:25:00,72.7,72.7,72.6,72.65,3724.0,68.7862,68.7862,68.6916,68.7389,3724.0
2022-11-14 14:30:00,72.7,72.71,72.54,72.56,5056.0,68.7862,68.7957,68.6348,68.6537,5056.0
2022-11-14 14:35:00,72.6,72.62,72.48,72.48,4637.0,68.6916,68.7105,68.578,68.578,4637.0
2022-11-14 14:40:00,72.42,72.54,72.42,72.5,5610.0,68.5213,68.6348,68.5213,68.597,5610.0
2022-11-14 14:45:00,72.48,72.59,72.45,72.59,6887.0,68.578,68.6821,68.5496,68.6821,6887.0
2022-11-14 14:50:00,72.57,72.62,72.53,72.56,2780.0,68.6632,68.7105,68.6253,68.6537,2780.0
2022-11-14 14:55:00,72.58,72.63,72.57,72.61,4796.0,68.6727,68.72,68.6632,68.701,4796.0
2022-11-14 15:00:00,72.62,72.69,72.62,72.69,5148.0,68.7105,68.7767,68.7105,68.7767,5148.0
2022-11-14 15:05:00,72.69,72.75,72.58,72.58,5845.0,68.7767,68.8335,68.6727,68.6727,5845.0
2022-11-14 15:10:00,72.56,72.57,72.34,72.35,4130.0,68.6537,68.6632,68.4456,68.455,4130.0
2022-11-14 15:15:00,72.36,72.58,72.35,72.58,15204.0,68.4645,68.6727,68.455,68.6727,15204.0
2022-11-14 15:20:00,72.58,72.64,72.56,72.57,6439.0,68.6727,68.7294,68.6537,68.6632,6439.0
2022-11-14 15:25:00,72.6,72.66,72.59,72.61,5366.0,68.6916,68.7483,68.6821,68.701,5366.0
2022-11-14 15:30:00,72.59,72.71,72.57,72.57,9117.0,68.6821,68.7957,68.6632,68.6632,9117.0
2022-11-14 15:35:00,72.55,72.56,72.44,72.5,12546.0,68.6443,68.6537,68.5402,68.597,12546.0
2022-11-14 15:40:00,72.51,72.51,72.27,72.29,12581.0,68.6064,68.6064,68.3793,68.3983,12581.0
2022-11-14 15:45:00,72.28,72.34,72.23,72.26,19522.0,68.3888,68.4456,68.3415,68.3699,19522.0
2022-11-14 15:50:00,72.27,72.31,72.16,72.17,30760.0,68.3793,68.4172,68.2753,68.2847,30760.0
2022-11-14 15:55:00,72.17,72.17,71.89,71.94,57968.0,68.2847,68.2847,68.0198,68.0671,57968.0
2022-11-15 09:30:00,72.61,72.61,72.21,72.42,13655.0,68.701,68.701,68.3226,68.5213,13655.0
2022-11-15 09:35:00,72.64,72.75,72.41,72.58,2725.0,68.7294,68.8335,68.5118,68.6727,2725.0
2022-11-15 09:40:00,72.74,72.87,72.55,72.6,4072.0,68.824,68.947,68.6443,68.6916,4072.0
2022-11-15 09:45:00,72.52,72.56,72.26,72.51,7989.0,68.6159,68.6537,68.3699,68.6064,7989.0
2022-11-15 09:50:00,72.57,73.04,72.57,72.92,3573.0,68.6632,69.1079,68.6632,68.9943,3573.0
2022-11-15 09:55:00,72.9,73.14,72.89,73.14,2038.0,68.9754,69.2025,68.966,69.2025,2038.0
2022-11-15 10:00:00,73.12,73.36,73.08,73.25,6102.0,69.1836,69.4107,69.1457,69.3066,6102.0
2022-11-15 10:05:00,73.25,73.34,73.11,73.22,4521.0,69.3066,69.3917,69.1741,69.2782,4521.0
2022-11-15 10:10:00,73.21,73.28,73.06,73.28,3097.0,69.2687,69.335,69.1268,69.335,3097.0
2022-11-15 10:15:00,73.3,73.5,73.3,73.35,4932.0,69.3539,69.5431,69.3539,69.4012,4932.0
2022-11-15 10:20:00,73.34,73.57,73.26,73.56,4455.0,69.3917,69.6094,69.316,69.5999,4455.0
2022-11-15 10:25:00,73.59,73.75,73.52,73.69,3549.0,69.6283,69.7797,69.562,69.7229,3549.0
2022-11-15 10:30:00,73.67,73.74,73.55,73.69,12911.0,69.704,69.7702,69.5904,69.7229,12911.0
2022-11-15 10:35:00,73.69,73.69,73.45,73.46,1911.0,69.7229,69.7229,69.4958,69.5053,1911.0
2022-11-15 10:40:00,73.5,73.7,73.5,73.66,4289.0,69.5431,69.7324,69.5431,69.6945,4289.0
2022-11-15 10:45:00,73.63,73.63,73.21,73.22,3671.0,69.6661,69.6661,69.2687,69.2782,3671.0
2022-11-15 10:50:00,73.17,73.43,73.1,73.36,4822.0,69.2309,69.4769,69.1647,69.4107,4822.0
2022-11-15 10:55:00,73.4,73.48,73.18,73.23,9273.0,69.4485,69.5242,69.2403,69.2877,9273.0
2022-11-15 11:00:00,73.22,73.4,73.11,73.4,4253.0,69.2782,69.4485,69.1741,69.4485,4253.0
2022-11-15 11:05:00,73.33,73.58,73.33,73.39,3446.0,69.3823,69.6188,69.3823,69.439,3446.0
2022-11-15 11:10:00,73.35,73.37,73.11,73.3,7685.0,69.4012,69.4201,69.1741,69.3539,7685.0
2022-11-15 11:15:00,73.28,73.45,73.28,73.35,5258.0,69.335,69.4958,69.335,69.4012,5258.0
2022-11-15 11:20:00,73.36,73.61,73.34,73.58,4333.0,69.4107,69.6472,69.3917,69.6188,4333.0
2022-11-15 11:25:00,73.58,73.81,73.54,73.81,12496.0,69.6188,69.8364,69.581,69.8364,12496.0
2022-11-15 11:30:00,73.82,74.06,73.81,73.98,11386.0,69.8459,70.073,69.8364,69.9973,11386.0
2022-11-15 11:35:00,73.98,74.05,73.94,73.97,9944.0,69.9973,70.0635,69.9594,69.9878,9944.0
2022-11-15 11:40:00,73.94,74.12,73.94,73.98,5286.0,69.9594,70.1297,69.9594,69.9973,5286.0
2022-11-15 11:45:00,73.99,74.09,73.97,74.01,7350.0,70.0067,70.1014,69.9878,70.0257,7350.0
2022-11-15 11:50:00,74.01,74.02,73.88,73.91,7050.0,70.0257,70.0351,69.9027,69.931,7050.0
2022-11-15 11:55:00,73.91,74.0,73.83,73.99,4392.0,69.931,70.0162,69.8554,70.0067,4392.0
2022-11-15 12:00:00,74.02,74.07,73.59,73.62,5536.0,70.0351,70.0824,69.6283,69.6567,5536.0
2022-11-15 12:05:00,73.55,73.75,73.52,73.75,6512.0,69.5904,69.7797,69.562,69.7797,6512.0
2022-11-15 12:10:00,73.77,73.91,73.77,73.78,2795.0,69.7986,69.931,69.7986,69.808,2795.0
2022-11-15 12:15:00,73.78,73.81,73.72,73.78,3739.0,69.808,69.8364,69.7513,69.808,3739.0
2022-11-15 12:20:00,73.74,73.86,73.72,73.84,5069.0,69.7702,69.8837,69.7513,69.8648,5069.0
2022-11-15 12:25:00,73.85,73.91,73.78,73.86,2300.0,69.8743,69.931,69.808,69.8837,2300.0
2022-11-15 12:30:00,73.88,74.05,73.86,74.0,2718.0,69.9027,70.0635,69.8837,70.0162,2718.0
2022-11-15 12:35:00,74.03,74.06,73.97,73.98,13358.0,70.0446,70.073,69.9878,69.9973,13358.0
2022-11-15 12:40:00,73.92,73.92,73.8,73.91,2085.0,69.9405,69.9405,69.827,69.931,2085.0
2022-11-15 12:45:00,73.86,73.86,73.75,73.84,2501.0,69.8837,69.8837,69.7797,69.8648,2501.0
2022-11-15 12:50:00,73.84,73.88,73.76,73.82,2604.0,69.8648,69.9027,69.7891,69.8459,2604.0
2022-11-15 12:55:00,73.84,74.08,73.83,73.98,5506.0,69.8648,70.0919,69.8554,69.9973,5506.0
2022-11-15 13:00:00,74.03,74.2,73.97,74.2,3274.0,70.0446,70.2054,69.9878,70.2054,3274.0
2022-11-15 13:05:00,74.2,74.43,74.13,74.4,17157.0,70.2054,70.4231,70.1392,70.3947,17157.0
2022-11-15 13:10:00,74.4,74.4,74.22,74.26,5930.0,70.3947,70.3947,70.2244,70.2622,5930.0
2022-11-15 13:15:00,74.23,74.34,74.13,74.13,20087.0,70.2338,70.3379,70.1392,70.1392,20087.0
2022-11-15 13:20:00,74.13,74.15,73.7,73.83,6898.0,70.1392,70.1581,69.7324,69.8554,6898.0
2022-11-15 13:25:00,73.87,73.9,73.55,73.65,7271.0,69.8932,69.9216,69.5904,69.685,7271.0
2022-11-15 13:30:00,73.72,73.85,73.64,73.79,8536.0,69.7513,69.8743,69.6756,69.8175,8536.0
2022-11-15 13:35:00,73.78,73.89,73.73,73.84,6408.0,69.808,69.9121,69.7607,69.8648,6408.0
2022-11-15 13:40:00,73.83,73.92,73.63,73.85,8516.0,69.8554,69.9405,69.6661,69.8743,8516.0
2022-11-15 13:45:00,73.82,73.88,73.6,73.67,5524.0,69.8459,69.9027,69.6377,69.704,5524.0
2022-11-15 13:50:00,73.7,73.86,73.66,73.86,4905.0,69.7324,69.8837,69.6945,69.8837,4905.0
2022-11-15 13:55:00,73.83,73.92,73.73,73.73,5716.0,69.8554,69.9405,69.7607,69.7607,5716.0
2022-11-15 14:00:00,73.7,73.89,73.68,73.69,6953.0,69.7324,69.9121,69.7134,69.7229,6953.0
2022-11-15 14:05:00,73.71,73.94,73.71,73.89,8413.0,69.7418,69.9594,69.7418,69.9121,8413.0
2022-11-15 14:10:00,73.93,74.16,73.83,73.89,11785.0,69.95,70.1676,69.8554,69.9121,11785.0
2022-11-15 14:15:00,73.87,74.0,73.78,73.96,5347.0,69.8932,70.0162,69.808,69.9784,5347.0
2022-11-15 14:20:00,73.96,74.07,73.94,74.03,4891.0,69.9784,70.0824,69.9594,70.0446,4891.0
2022-11-15 14:25:00,73.98,74.07,73.81,73.85,3612.0,69.9973,70.0824,69.8364,69.8743,3612.0
2022-11-15 14:30:00,73.91,74.04,73.89,73.94,4854.0,69.931,70.0541,69.9121,69.9594,4854.0
2022-11-15 14:35:00,73.88,73.98,73.8,73.9,6285.0,69.9027,69.9973,69.827,69.9216,6285.0
2022-11-15 14:40:00,73.91,73.92,73.76,73.78,5135.0,69.931,69.9405,69.7891,69.808,5135.0
2022-11-15 14:45:00,73.78,73.81,73.71,73.71,3163.0,69.808,69.8364,69.7418,69.7418,3163.0
2022-11-15 14:50:00,73.69,73.84,73.69,73.77,8458.0,69.7229,69.8648,69.7229,69.7986,8458.0
2022-11-15 14:55:00,73.8,74.03,73.8,73.99,5796.0,69.827,70.0446,69.827,70.0067,5796.0
2022-11-15 15:00:00,74.05,74.15,74.03,74.15,3396.0,70.0635,70.1581,70.0446,70.1581,3396.0
2022-11-15 15:05:00,74.11,74.11,73.94,73.99,4573.0,70.1203,70.1203,69.9594,70.0067,4573.0
2022-11-15 15:10:00,74.07,74.07,73.92,73.99,4248.0,70.0824,70.0824,69.9405,70.0067,4248.0
2022-11-15 15:15:00,73.99,74.12,73.99,74.09,5111.0,70.0067,70.1297,70.0067,70.1014,5111.0
2022-11-15 15:20:00,74.08,74.29,74.05,74.28,5144.0,70.0919,70.2906,70.0635,70.2811,5144.0
2022-11-15 15:25:00,74.26,74.33,74.26,74.31,8750.0,70.2622,70.3284,70.2622,70.3095,8750.0
2022-11-15 15:30:00,74.3,74.3,74.18,74.18,7515.0,70.3001,70.3001,70.1865,70.1865,7515.0
2022-11-15 15:35:00,74.15,74.4,74.13,74.38,9834.0,70.1581,70.3947,70.1392,70.3757,9834.0
2022-11-15 15:40:00,74.39,74.42,74.25,74.27,10410.0,70.3852,70.4136,70.2527,70.2717,10410.0
2022-11-15 15:45:00,74.28,74.29,74.15,74.15,12432.0,70.2811,70.2906,70.1581,70.1581,12432.0
2022-11-15 15:50:00,74.18,74.2,74.02,74.07,21257.0,70.1865,70.2054,70.0351,70.0824,21257.0
2022-11-15 15:55:00,74.09,74.21,74.07,74.2,63950.0,70.1014,70.2149,70.0824,70.2054,63950.0
2022-11-16 09:30:00,73.27,74.03,72.82,73.59,15424.0,69.3255,70.0446,68.8997,69.6283,15424.0
2022-11-16 09:35:00,73.51,73.74,73.36,73.63,5390.0,69.5526,69.7702,69.4107,69.6661,5390.0
2022-11-16 09:40:00,73.72,73.9,73.57,73.77,7481.0,69.7513,69.9216,69.6094,69.7986,7481.0
2022-11-16 09:45:00,73.75,73.89,73.27,73.41,5531.0,69.7797,69.9121,69.3255,69.458,5531.0
2022-11-16 09:50:00,73.41,73.55,73.28,73.37,4976.0,69.458,69.5904,69.335,69.4201,4976.0
2022-11-16 09:55:00,73.39,73.44,73.29,73.4,2300.0,69.439,69.4864,69.3444,69.4485,2300.0
2022-11-16 10:00:00,73.34,73.43,73.15,73.38,13027.0,69.3917,69.4769,69.212,69.4296,13027.0
2022-11-16 10:05:00,73.39,73.44,73.18,73.29,4787.0,69.439,69.4864,69.2403,69.3444,4787.0
2022-11-16 10:10:00,73.31,73.37,73.11,73.14,3274.0,69.3634,69.4201,69.1741,69.2025,3274.0
2022-11-16 10:15:00,73.1,73.26,73.04,73.04,3580.0,69.1647,69.316,69.1079,69.1079,3580.0
2022-11-16 10:20:00,73.12,73.34,73.03,73.33,4921.0,69.1836,69.3917,69.0984,69.3823,4921.0
2022-11-16 10:25:00,73.36,73.41,73.15,73.22,2244.0,69.4107,69.458,69.212,69.2782,2244.0
2022-11-16 10:30:00,73.19,73.37,73.17,73.2,5543.0,69.2498,69.4201,69.2309,69.2593,5543.0
2022-11-16 10:35:00,73.12,73.39,73.12,73.28,4474.0,69.1836,69.439,69.1836,69.335,4474.0
2022-11-16 10:40:00,73.27,73.32,73.17,73.29,12630.0,69.3255,69.3728,69.2309,69.3444,12630.0
2022-11-16 10:45:00,73.33,73.33,72.9,72.98,5641.0,69.3823,69.3823,68.9754,69.0511,5641.0
2022-11-16 10:50:00,72.94,72.94,72.55,72.67,69480.0,69.0133,69.0133,68.6443,68.7578,69480.0
2022-11-16 10:55:00,72.64,72.66,72.47,72.56,15894.0,68.7294,68.7483,68.5686,68.6537,15894.0
2022-11-16 11:00:00,72.56,72.66,72.51,72.52,15164.0,68.6537,68.7483,68.6064,68.6159,15164.0
2022-11-16 11:05:00,72.49,72.53,71.86,71.98,51962.0,68.5875,68.6253,67.9914,68.105,51962.0
2022-11-16 11:10:00,71.98,72.23,71.96,72.05,12040.0,68.105,68.3415,68.086,68.1712,12040.0
2022-11-16 11:15:00,72.08,72.19,71.9,71.91,7162.0,68.1996,68.3036,68.0293,68.0387,7162.0
2022-11-16 11:20:00,71.79,71.9,71.73,71.9,7102.0,67.9252,68.0293,67.8684,68.0293,7102.0
2022-11-16 11:25:00,71.92,71.96,71.74,71.77,7398.0,68.0482,68.086,67.8779,67.9063,7398.0
2022-11-16 11:30:00,71.74,71.75,71.59,71.59,5104.0,67.8779,67.8873,67.7359,67.7359,5104.0
2022-11-16 11:35:00,71.53,71.53,71.41,71.43,8400.0,67.6792,67.6792,67.5656,67.5846,8400.0
2022-11-16 11:40:00,71.44,71.5,71.41,71.41,6788.0,67.594,67.6508,67.5656,67.5656,6788.0
2022-11-16 11:45:00,71.37,71.42,71.3,71.3,11341.0,67.5278,67.5751,67.4616,67.4616,11341.0
2022-11-16 11:50:00,71.3,71.68,71.26,71.68,24444.0,67.4616,67.8211,67.4237,67.8211,24444.0
2022-11-16 11:55:00,71.7,71.92,71.69,71.81,5186.0,67.84,68.0482,67.8306,67.9441,5186.0
2022-11-16 12:00:00,71.8,71.83,71.71,71.72,1827.0,67.9346,67.963,67.8495,67.8589,1827.0
2022-11-16 12:05:00,71.72,72.12,71.72,72.1,5977.0,67.8589,68.2374,67.8589,68.2185,5977.0
2022-11-16 12:10:00,72.16,72.24,71.88,71.93,18594.0,68.2753,68.351,68.0103,68.0576,18594.0
2022-11-16 12:15:00,71.96,72.28,71.96,72.09,9424.0,68.086,68.3888,68.086,68.209,9424.0
2022-11-16 12:20:00,72.07,72.07,71.78,71.79,5554.0,68.1901,68.1901,67.9157,67.9252,5554.0
2022-11-16 12:25:00,71.89,72.03,71.83,72.03,2510.0,68.0198,68.1523,67.963,68.1523,2510.0
2022-11-16 12:30:00,72.03,72.11,72.01,72.1,4245.0,68.1523,68.228,68.1333,68.2185,4245.0
2022-11-16 12:35:00,72.13,72.35,72.13,72.35,2796.0,68.2469,68.455,68.2469,68.455,2796.0
2022-11-16 12:40:00,72.35,72.45,72.28,72.45,5879.0,68.455,68.5496,68.3888,68.5496,5879.0
2022-11-16 12:45:00,72.44,72.49,72.24,72.24,4796.0,68.5402,68.5875,68.351,68.351,4796.0
2022-11-16 12:50:00,72.21,72.3,72.1,72.18,3236.0,68.3226,68.4077,68.2185,68.2942,3236.0
2022-11-16 12:55:00,72.21,72.25,72.14,72.15,2466.0,68.3226,68.3604,68.2563,68.2658,2466.0
2022-11-16 13:00:00,72.17,72.17,72.0,72.0,4926.0,68.2847,68.2847,68.1239,68.1239,4926.0
2022-11-16 13:05:00,72.01,72.01,71.92,71.94,3304.0,68.1333,68.1333,68.0482,68.0671,3304.0
2022-11-16 13:10:00,71.97,72.17,71.92,72.03,7310.0,68.0955,68.2847,68.0482,68.1523,7310.0
2022-11-16 13:15:00,71.99,72.05,71.93,71.93,3102.0,68.1144,68.1712,68.0576,68.0576,3102.0
2022-11-16 13:20:00,71.89,72.07,71.89,72.04,3480.0,68.0198,68.1901,68.0198,68.1617,3480.0
2022-11-16 13:25:00,72.02,72.02,71.83,71.83,3482.0,68.1428,68.1428,67.963,67.963,3482.0
2022-11-16 13:30:00,71.86,71.94,71.78,71.78,5346.0,67.9914,68.0671,67.9157,67.9157,5346.0
2022-11-16 13:35:00,71.84,71.99,71.8,71.97,10312.0,67.9725,68.1144,67.9346,68.0955,10312.0
2022-11-16 13:40:00,72.0,72.22,72.0,72.14,7106.0,68.1239,68.332,68.1239,68.2563,7106.0
2022-11-16 13:45:00,72.19,72.25,72.16,72.21,3989.0,68.3036,68.3604,68.2753,68.3226,3989.0
2022-11-16 13:50:00,72.16,72.17,72.05,72.05,2500.0,68.2753,68.2847,68.1712,68.1712,2500.0
2022-11-16 13:55:00,72.11,72.12,71.57,71.88,21234.0,68.228,68.2374,67.717,68.0103,21234.0
2022-11-16 14:00:00,71.88,72.16,71.81,72.16,5357.0,68.0103,68.2753,67.9441,68.2753,5357.0
2022-11-16 14:05:00,72.1,72.29,72.07,72.29,4415.0,68.2185,68.3983,68.1901,68.3983,4415.0
2022-11-16 14:10:00,72.26,72.26,72.17,72.19,4455.0,68.3699,68.3699,68.2847,68.3036,4455.0
2022-11-16 14:15:00,72.19,72.26,72.1,72.26,4932.0,68.3036,68.3699,68.2185,68.3699,4932.0
2022-11-16 14:20:00,72.26,72.34,72.26,72.26,4699.0,68.3699,68.4456,68.3699,68.3699,4699.0
2022-11-16 14:25:00,72.24,72.28,72.19,72.19,2124.0,68.351,68.3888,68.3036,68.3036,2124.0
2022-11-16 14:30:00,72.23,72.23,72.12,72.17,3810.0,68.3415,68.3415,68.2374,68.2847,3810.0
2022-11-16 14:35:00,72.2,72.38,72.18,72.29,3042.0,68.3131,68.4834,68.2942,68.3983,3042.0
2022-11-16 14:40:00,72.29,72.34,72.27,72.29,4583.0,68.3983,68.4456,68.3793,68.3983,4583.0
2022-11-16 14:45:00,72.32,72.37,72.27,72.31,3150.0,68.4266,68.474,68.3793,68.4172,3150.0
2022-11-16 14:50:00,72.28,72.39,72.28,72.36,4662.0,68.3888,68.4929,68.3888,68.4645,4662.0
2022-11-16 14:55:00,72.37,72.48,72.36,72.46,5328.0,68.474,68.578,68.4645,68.5591,5328.0
2022-11-16 15:00:00,72.47,72.51,72.43,72.44,3993.0,68.5686,68.6064,68.5307,68.5402,3993.0
2022-11-16 15:05:00,72.43,72.45,72.24,72.32,6682.0,68.5307,68.5496,68.351,68.4266,6682.0
2022-11-16 15:10:00,72.4,72.45,72.38,72.43,4456.0,68.5023,68.5496,68.4834,68.5307,4456.0
2022-11-16 15:15:00,72.42,72.45,72.3,72.45,5305.0,68.5213,68.5496,68.4077,68.5496,5305.0
2022-11-16 15:20:00,72.45,72.46,72.25,72.25,16743.0,68.5496,68.5591,68.3604,68.3604,16743.0
2022-11-16 15:25:00,72.3,72.38,72.23,72.25,29326.0,68.4077,68.4834,68.3415,68.3604,29326.0
2022-11-16 15:30:00,72.27,72.4,72.27,72.32,13168.0,68.3793,68.5023,68.3793,68.4266,13168.0
2022-11-16 15:35:00,72.34,72.44,72.3,72.4,9179.0,68.4456,68.5402,68.4077,68.5023,9179.0
2022-11-16 15:40:00,72.38,72.57,72.36,72.57,15372.0,68.4834,68.6632,68.4645,68.6632,15372.0
2022-11-16 15:45:00,72.56,72.59,72.48,72.48,15448.0,68.6537,68.6821,68.578,68.578,15448.0
2022-11-16 15:50:00,72.51,72.52,72.4,72.45,22538.0,68.6064,68.6159,68.5023,68.5496,22538.0
2022-11-16 15:55:00,72.45,72.46,72.12,72.17,90120.0,68.5496,68.5591,68.2374,68.2847,90120.0
2022-11-17 09:30:00,71.1,71.28,70.71,70.71,11605.0,67.2723,67.4426,66.9033,66.9033,11605.0
2022-11-17 09:35:00,70.82,71.0,70.73,70.96,3109.0,67.0074,67.1777,66.9222,67.1399,3109.0
2022-11-17 09:40:00,70.97,71.22,70.88,70.88,22051.0,67.1493,67.3859,67.0642,67.0642,22051.0
2022-11-17 09:45:00,70.79,71.09,70.72,71.06,2115.0,66.979,67.2629,66.9128,67.2345,2115.0
2022-11-17 09:50:00,70.93,71.15,70.83,70.84,2932.0,67.1115,67.3196,67.0169,67.0263,2932.0
2022-11-17 09:55:00,70.75,70.75,70.32,70.32,5296.0,66.9412,66.9412,66.5343,66.5343,5296.0
2022-11-17 10:00:00,70.39,70.39,70.01,70.01,5902.0,66.6005,66.6005,66.241,66.241,5902.0
2022-11-17 10:05:00,70.01,70.2,69.94,70.12,4345.0,66.241,66.4208,66.1748,66.3451,4345.0
2022-11-17 10:10:00,70.02,70.23,69.94,69.94,5135.0,66.2505,66.4492,66.1748,66.1748,5135.0
2022-11-17 10:15:00,69.99,70.02,69.86,70.02,8319.0,66.2221,66.2505,66.0991,66.2505,8319.0
2022-11-17 10:20:00,70.02,70.15,70.0,70.1,4703.0,66.2505,66.3735,66.2315,66.3262,4703.0
2022-11-17 10:25:00,70.18,70.38,70.16,70.28,3398.0,66.4019,66.5911,66.3829,66.4965,3398.0
2022-11-17 10:30:00,70.28,70.42,70.26,70.42,6961.0,66.4965,66.6289,66.4775,66.6289,6961.0
2022-11-17 10:35:00,70.46,70.68,70.42,70.55,3863.0,66.6668,66.8749,66.6289,66.7519,3863.0
2022-11-17 10:40:00,70.6,70.61,70.3,70.31,9677.0,66.7992,66.8087,66.5154,66.5249,9677.0
2022-11-17 10:45:00,70.3,70.34,70.06,70.15,5016.0,66.5154,66.5532,66.2883,66.3735,5016.0
2022-11-17 10:50:00,70.12,70.32,70.02,70.32,6812.0,66.3451,66.5343,66.2505,66.5343,6812.0
2022-11-17 10:55:00,70.34,70.39,70.21,70.38,4326.0,66.5532,66.6005,66.4302,66.5911,4326.0
2022-11-17 11:00:00,70.35,70.46,70.31,70.41,4141.0,66.5627,66.6668,66.5249,66.6195,4141.0
2022-11-17 11:05:00,70.4,70.56,70.39,70.45,3120.0,66.61,66.7614,66.6005,66.6573,3120.0
2022-11-17 11:10:00,70.45,70.46,70.35,70.36,3187.0,66.6573,66.6668,66.5627,66.5722,3187.0
2022-11-17 11:15:00,70.36,70.52,70.34,70.46,11451.0,66.5722,66.7236,66.5532,66.6668,11451.0
2022-11-17 11:20:00,70.42,70.43,70.33,70.43,7204.0,66.6289,66.6384,66.5438,66.6384,7204.0
2022-11-17 11:25:00,70.43,70.43,70.3,70.31,1515.0,66.6384,66.6384,66.5154,66.5249,1515.0
2022-11-17 11:30:00,70.3,70.3,69.98,70.03,5995.0,66.5154,66.5154,66.2126,66.2599,5995.0
2022-11-17 11:35:00,70.08,70.1,69.91,69.91,2464.0,66.3072,66.3262,66.1464,66.1464,2464.0
2022-11-17 11:40:00,69.95,70.06,69.9,69.91,3130.0,66.1842,66.2883,66.1369,66.1464,3130.0
2022-11-17 11:45:00,69.88,69.93,69.79,69.79,2479.0,66.118,66.1653,66.0328,66.0328,2479.0
2022-11-17 11:50:00,69.77,70.05,69.76,69.98,7208.0,66.0139,66.2789,66.0045,66.2126,7208.0
2022-11-17 11:55:00,70.01,70.21,70.0,70.18,2268.0,66.241,66.4302,66.2315,66.4019,2268.0
2022-11-17 12:00:00,70.2,70.29,70.14,70.29,3300.0,66.4208,66.5059,66.364,66.5059,3300.0
2022-11-17 12:05:00,70.28,70.29,70.13,70.15,1938.0,66.4965,66.5059,66.3545,66.3735,1938.0
2022-11-17 12:10:00,70.15,70.28,70.15,70.17,3125.0,66.3735,66.4965,66.3735,66.3924,3125.0
2022-11-17 12:15:00,70.23,70.23,70.11,70.17,3751.0,66.4492,66.4492,66.3356,66.3924,3751.0
2022-11-17 12:20:00,70.19,70.26,70.11,70.17,2227.0,66.4113,66.4775,66.3356,66.3924,2227.0
2022-11-17 12:25:00,70.09,70.12,69.94,69.95,5297.0,66.3167,66.3451,66.1748,66.1842,5297.0
2022-11-17 12:30:00,69.91,69.92,69.81,69.81,2789.0,66.1464,66.1559,66.0518,66.0518,2789.0
2022-11-17 12:35:00,69.8,70.05,69.78,70.0,2378.0,66.0423,66.2789,66.0234,66.2315,2378.0
2022-11-17 12:40:00,70.12,70.17,70.08,70.1,2700.0,66.3451,66.3924,66.3072,66.3262,2700.0
2022-11-17 12:45:00,70.11,70.21,70.1,70.2,3146.0,66.3356,66.4302,66.3262,66.4208,3146.0
2022-11-17 12:50:00,70.24,70.34,70.23,70.27,2733.0,66.4586,66.5532,66.4492,66.487,2733.0
2022-11-17 12:55:00,70.32,70.34,70.25,70.29,3463.0,66.5343,66.5532,66.4681,66.5059,3463.0
2022-11-17 13:00:00,70.31,70.5,70.31,70.33,10367.0,66.5249,66.7046,66.5249,66.5438,10367.0
2022-11-17 13:05:00,70.33,70.36,70.24,70.36,3600.0,66.5438,66.5722,66.4586,66.5722,3600.0
2022-11-17 13:10:00,70.37,70.5,70.36,70.45,2423.0,66.5816,66.7046,66.5722,66.6573,2423.0
2022-11-17 13:15:00,70.49,70.59,70.49,70.57,2321.0,66.6952,66.7898,66.6952,66.7709,2321.0
2022-11-17 13:20:00,70.59,70.61,70.48,70.48,2398.0,66.7898,66.8087,66.6857,66.6857,2398.0
2022-11-17 13:25:00,70.48,70.53,70.35,70.35,2670.0,66.6857,66.733,66.5627,66.5627,2670.0
2022-11-17 13:30:00,70.36,70.39,70.33,70.34,2974.0,66.5722,66.6005,66.5438,66.5532,2974.0
2022-11-17 13:35:00,70.31,70.51,70.31,70.49,5090.0,66.5249,66.7141,66.5249,66.6952,5090.0
2022-11-17 13:40:00,70.45,70.47,70.39,70.39,2681.0,66.6573,66.6762,66.6005,66.6005,2681.0
2022-11-17 13:45:00,70.35,70.36,70.27,70.27,2847.0,66.5627,66.5722,66.487,66.487,2847.0
2022-11-17 13:50:00,70.27,70.3,70.25,70.26,3891.0,66.487,66.5154,66.4681,66.4775,3891.0
2022-11-17 13:55:00,70.25,70.33,70.2,70.26,5266.0,66.4681,66.5438,66.4208,66.4775,5266.0
2022-11-17 14:00:00,70.26,70.44,70.26,70.42,3174.0,66.4775,66.6479,66.4775,66.6289,3174.0
2022-11-17 14:05:00,70.44,70.48,70.41,70.41,2698.0,66.6479,66.6857,66.6195,66.6195,2698.0
2022-11-17 14:10:00,70.4,70.4,70.27,70.37,2315.0,66.61,66.61,66.487,66.5816,2315.0
2022-11-17 14:15:00,70.37,70.37,70.21,70.22,2619.0,66.5816,66.5816,66.4302,66.4397,2619.0
2022-11-17 14:20:00,70.21,70.21,70.12,70.17,3189.0,66.4302,66.4302,66.3451,66.3924,3189.0
2022-11-17 14:25:00,70.15,70.2,70.08,70.19,3811.0,66.3735,66.4208,66.3072,66.4113,3811.0
2022-11-17 14:30:00,70.21,70.29,70.21,70.25,3219.0,66.4302,66.5059,66.4302,66.4681,3219.0
2022-11-17 14:35:00,70.27,70.29,70.24,70.26,2307.0,66.487,66.5059,66.4586,66.4775,2307.0
2022-11-17 14:40:00,70.26,70.27,70.19,70.25,5393.0,66.4775,66.487,66.4113,66.4681,5393.0
2022-11-17 14:45:00,70.22,70.33,70.15,70.33,3892.0,66.4397,66.5438,66.3735,66.5438,3892.0
2022-11-17 14:50:00,70.32,70.43,70.31,70.42,4086.0,66.5343,66.6384,66.5249,66.6289,4086.0
2022-11-17 14:55:00,70.41,70.52,70.4,70.49,3899.0,66.6195,66.7236,66.61,66.6952,3899.0
2022-11-17 15:00:00,70.53,70.63,70.5,70.53,21746.0,66.733,66.8276,66.7046,66.733,21746.0
2022-11-17 15:05:00,70.51,70.65,70.51,70.57,5508.0,66.7141,66.8466,66.7141,66.7709,5508.0
2022-11-17 15:10:00,70.53,70.68,70.53,70.67,5112.0,66.733,66.8749,66.733,66.8655,5112.0
2022-11-17 15:15:00,70.65,70.65,70.51,70.51,6559.0,66.8466,66.8466,66.7141,66.7141,6559.0
2022-11-17 15:20:00,70.49,70.49,70.32,70.34,11960.0,66.6952,66.6952,66.5343,66.5532,11960.0
2022-11-17 15:25:00,70.34,70.43,70.29,70.41,8326.0,66.5532,66.6384,66.5059,66.6195,8326.0
2022-11-17 15:30:00,70.41,70.41,70.3,70.34,7997.0,66.6195,66.6195,66.5154,66.5532,7997.0
2022-11-17 15:35:00,70.35,70.44,70.33,70.44,9961.0,66.5627,66.6479,66.5438,66.6479,9961.0
2022-11-17 15:40:00,70.45,70.5,70.39,70.39,12626.0,66.6573,66.7046,66.6005,66.6005,12626.0
2022-11-17 15:45:00,70.4,70.63,70.4,70.56,17930.0,66.61,66.8276,66.61,66.7614,17930.0
2022-11-17 15:50:00,70.58,70.83,70.56,70.75,22971.0,66.7803,67.0169,66.7614,66.9412,22971.0
2022-11-17 15:55:00,70.76,71.06,70.73,71.03,70860.0,66.9506,67.2345,66.9222,67.2061,70860.0
2022-11-18 09:30:00,70.11,70.77,68.67,70.05,68327.0,66.3356,66.9601,64.9731,66.2789,68327.0
2022-11-18 09:35:00,70.05,70.21,69.9,69.91,5258.0,66.2789,66.4302,66.1369,66.1464,5258.0
2022-11-18 09:40:00,69.71,69.88,69.48,69.61,4330.0,65.9572,66.118,65.7395,65.8625,4330.0
2022-11-18 09:45:00,69.59,69.8,69.53,69.74,4649.0,65.8436,66.0423,65.7868,65.9855,4649.0
2022-11-18 09:50:00,69.84,70.12,69.7,70.06,7264.0,66.0802,66.3451,65.9477,66.2883,7264.0
2022-11-18 09:55:00,70.08,70.5,70.05,70.38,11157.0,66.3072,66.7046,66.2789,66.5911,11157.0
2022-11-18 10:00:00,70.44,70.44,70.11,70.17,19996.0,66.6479,66.6479,66.3356,66.3924,19996.0
2022-11-18 10:05:00,70.25,70.29,70.01,70.23,8000.0,66.4681,66.5059,66.241,66.4492,8000.0
2022-11-18 10:10:00,70.28,70.38,70.09,70.11,4604.0,66.4965,66.5911,66.3167,66.3356,4604.0
2022-11-18 10:15:00,70.08,70.39,70.03,70.26,6369.0,66.3072,66.6005,66.2599,66.4775,6369.0
2022-11-18 10:20:00,70.3,70.42,70.27,70.3,11828.0,66.5154,66.6289,66.487,66.5154,11828.0
2022-11-18 10:25:00,70.3,70.5,70.26,70.45,5482.0,66.5154,66.7046,66.4775,66.6573,5482.0
2022-11-18 10:30:00,70.48,70.66,70.46,70.65,4580.0,66.6857,66.856,66.6668,66.8466,4580.0
2022-11-18 10:35:00,70.71,70.72,70.56,70.58,7157.0,66.9033,66.9128,66.7614,66.7803,7157.0
2022-11-18 10:40:00,70.58,70.64,70.49,70.58,6440.0,66.7803,66.8371,66.6952,66.7803,6440.0
2022-11-18 10:45:00,70.59,70.78,70.56,70.78,5322.0,66.7898,66.9696,66.7614,66.9696,5322.0
2022-11-18 10:50:00,70.76,70.81,70.72,70.76,4649.0,66.9506,66.9979,66.9128,66.9506,4649.0
2022-11-18 10:55:00,70.75,70.75,70.57,70.65,5270.0,66.9412,66.9412,66.7709,66.8466,5270.0
2022-11-18 11:00:00,70.65,70.77,70.55,70.66,3164.0,66.8466,66.9601,66.7519,66.856,3164.0
2022-11-18 11:05:00,70.66,70.86,70.61,70.78,8052.0,66.856,67.0452,66.8087,66.9696,8052.0
2022-11-18 11:10:00,70.78,70.78,70.5,70.55,7865.0,66.9696,66.9696,66.7046,66.7519,7865.0
2022-11-18 11:15:00,70.51,70.87,70.5,70.87,39807.0,66.7141,67.0547,66.7046,67.0547,39807.0
2022-11-18 11:20:00,70.87,71.26,70.81,71.02,40337.0,67.0547,67.4237,66.9979,67.1966,40337.0
2022-11-18 11:25:00,70.99,71.16,70.98,71.08,22503.0,67.1682,67.3291,67.1588,67.2534,22503.0
2022-11-18 11:30:00,71.12,71.12,70.9,70.93,25276.0,67.2912,67.2912,67.0831,67.1115,25276.0
2022-11-18 11:35:00,70.95,71.05,70.76,70.83,27710.0,67.1304,67.225,66.9506,67.0169,27710.0
2022-11-18 11:40:00,70.79,70.87,70.68,70.87,28295.0,66.979,67.0547,66.8749,67.0547,28295.0
2022-11-18 11:45:00,70.87,71.01,70.78,70.9,20640.0,67.0547,67.1872,66.9696,67.0831,20640.0
2022-11-18 11:50:00,70.9,71.2,70.86,71.12,23031.0,67.0831,67.3669,67.0452,67.2912,23031.0
2022-11-18 11:55:00,71.11,71.24,71.1,71.11,24218.0,67.2818,67.4048,67.2723,67.2818,24218.0
2022-11-18 12:00:00,71.11,71.33,71.07,71.31,24305.0,67.2818,67.4899,67.2439,67.471,24305.0
2022-11-18 12:05:00,71.32,71.54,71.08,71.18,35423.0,67.4805,67.6886,67.2534,67.348,35423.0
2022-11-18 12:10:00,71.17,71.34,71.15,71.28,24589.0,67.3386,67.4994,67.3196,67.4426,24589.0
2022-11-18 12:15:00,71.25,71.3,71.08,71.17,24361.0,67.4143,67.4616,67.2534,67.3386,24361.0
2022-11-18 12:20:00,71.17,71.21,70.98,70.99,21624.0,67.3386,67.3764,67.1588,67.1682,21624.0
2022-11-18 12:25:00,71.02,71.22,70.98,71.1,25397.0,67.1966,67.3859,67.1588,67.2723,25397.0
2022-11-18 12:30:00,71.13,71.21,70.99,71.09,20919.0,67.3007,67.3764,67.1682,67.2629,20919.0
2022-11-18 12:35:00,71.09,71.26,71.09,71.2,26043.0,67.2629,67.4237,67.2629,67.3669,26043.0
2022-11-18 12:40:00,71.19,71.31,71.1,71.11,33050.0,67.3575,67.471,67.2723,67.2818,33050.0
2022-11-18 12:45:00,71.11,71.21,71.03,71.2,27911.0,67.2818,67.3764,67.2061,67.3669,27911.0
2022-11-18 12:50:00,71.2,71.46,71.2,71.36,27028.0,67.3669,67.6129,67.3669,67.5183,27028.0
2022-11-18 12:55:00,71.36,71.5,71.19,71.47,28504.0,67.5183,67.6508,67.3575,67.6224,28504.0
2022-11-18 13:00:00,71.49,71.67,71.37,71.48,32584.0,67.6413,67.8116,67.5278,67.6319,32584.0
2022-11-18 13:05:00,71.49,71.67,71.35,71.54,28825.0,67.6413,67.8116,67.5089,67.6886,28825.0
2022-11-18 13:10:00,71.54,71.8,71.52,71.73,29140.0,67.6886,67.9346,67.6697,67.8684,29140.0
2022-11-18 13:15:00,71.7,71.82,71.66,71.72,31668.0,67.84,67.9536,67.8022,67.8589,31668.0
2022-11-18 13:20:00,71.72,71.85,71.66,71.84,29663.0,67.8589,67.9819,67.8022,67.9725,29663.0
2022-11-18 13:25:00,71.85,71.94,71.74,71.9,27986.0,67.9819,68.0671,67.8779,68.0293,27986.0
2022-11-18 13:30:00,71.88,71.93,71.8,71.9,26916.0,68.0103,68.0576,67.9346,68.0293,26916.0
2022-11-18 13:35:00,71.88,71.94,71.81,71.86,31928.0,68.0103,68.0671,67.9441,67.9914,31928.0
2022-11-18 13:40:00,71.86,71.91,71.71,71.72,30808.0,67.9914,68.0387,67.8495,67.8589,30808.0
2022-11-18 13:45:00,71.73,71.78,71.57,71.57,29156.0,67.8684,67.9157,67.717,67.717,29156.0
2022-11-18 13:50:00,71.57,71.69,71.49,71.52,30001.0,67.717,67.8306,67.6413,67.6697,30001.0
2022-11-18 13:55:00,71.52,71.82,71.48,71.75,30969.0,67.6697,67.9536,67.6319,67.8873,30969.0
2022-11-18 14:00:00,71.76,71.94,71.75,71.85,28144.0,67.8968,68.0671,67.8873,67.9819,28144.0
2022-11-18 14:05:00,71.82,72.02,71.81,72.02,33366.0,67.9536,68.1428,67.9441,68.1428,33366.0
2022-11-18 14:10:00,72.01,72.03,71.88,71.95,28490.0,68.1333,68.1523,68.0103,68.0766,28490.0
2022-11-18 14:15:00,71.95,72.07,71.94,71.94,27151.0,68.0766,68.1901,68.0671,68.0671,27151.0
2022-11-18 14:20:00,71.94,72.29,71.94,72.22,30106.0,68.0671,68.3983,68.0671,68.332,30106.0
2022-11-18 14:25:00,72.22,72.41,72.13,72.31,29325.0,68.332,68.5118,68.2469,68.4172,29325.0
2022-11-18 14:30:00,72.34,72.4,72.2,72.32,28178.0,68.4456,68.5023,68.3131,68.4266,28178.0
2022-11-18 14:35:00,72.3,72.31,72.09,72.21,29383.0,68.4077,68.4172,68.209,68.3226,29383.0
2022-11-18 14:40:00,72.2,72.31,72.17,72.31,25982.0,68.3131,68.4172,68.2847,68.4172,25982.0
2022-11-18 14:45:00,72.31,72.47,72.27,72.45,30309.0,68.4172,68.5686,68.3793,68.5496,30309.0
2022-11-18 14:50:00,72.45,72.56,72.35,72.43,26726.0,68.5496,68.6537,68.455,68.5307,26726.0
2022-11-18 14:55:00,72.43,72.53,72.32,72.33,35658.0,68.5307,68.6253,68.4266,68.4361,35658.0
2022-11-18 15:00:00,72.33,72.59,72.33,72.5,4771.0,68.4361,68.6821,68.4361,68.597,4771.0
2022-11-18 15:05:00,72.5,72.52,72.31,72.31,6493.0,68.597,68.6159,68.4172,68.4172,6493.0
2022-11-18 15:10:00,72.33,72.44,72.3,72.41,6354.0,68.4361,68.5402,68.4077,68.5118,6354.0
2022-11-18 15:15:00,72.37,72.37,72.16,72.24,7449.0,68.474,68.474,68.2753,68.351,7449.0
2022-11-18 15:20:00,72.21,72.29,72.16,72.24,5877.0,68.3226,68.3983,68.2753,68.351,5877.0
2022-11-18 15:25:00,72.26,72.43,72.25,72.43,8768.0,68.3699,68.5307,68.3604,68.5307,8768.0
2022-11-18 15:30:00,72.42,72.43,72.31,72.32,8391.0,68.5213,68.5307,68.4172,68.4266,8391.0
2022-11-18 15:35:00,72.33,72.53,72.32,72.52,7522.0,68.4361,68.6253,68.4266,68.6159,7522.0
2022-11-18 15:40:00,72.53,72.54,72.4,72.41,14676.0,68.6253,68.6348,68.5023,68.5118,14676.0
2022-11-18 15:45:00,72.41,72.43,72.27,72.35,19056.0,68.5118,68.5307,68.3793,68.455,19056.0
2022-11-18 15:50:00,72.39,72.47,72.22,72.23,72718.0,68.4929,68.5686,68.332,68.3415,72718.0
2022-11-18 15:55:00,72.22,72.45,72.18,72.4,69083.0,68.332,68.5496,68.2942,68.5023,69083.0
2022-11-21 09:30:00,70.98,71.29,70.55,70.87,19356.0,67.1588,67.4521,66.7519,67.0547,19356.0
2022-11-21 09:35:00,70.81,70.81,70.17,70.17,7667.0,66.9979,66.9979,66.3924,66.3924,7667.0
2022-11-21 09:40:00,70.14,70.26,69.43,69.43,8525.0,66.364,66.4775,65.6922,65.6922,8525.0
2022-11-21 09:45:00,69.48,69.79,69.48,69.75,7009.0,65.7395,66.0328,65.7395,65.995,7009.0
2022-11-21 09:50:00,69.82,69.84,69.59,69.6,6169.0,66.0612,66.0802,65.8436,65.8531,6169.0
2022-11-21 09:55:00,69.66,69.66,69.42,69.48,4958.0,65.9098,65.9098,65.6828,65.7395,4958.0
2022-11-21 10:00:00,69.49,69.66,69.48,69.55,4577.0,65.749,65.9098,65.7395,65.8058,4577.0
2022-11-21 10:05:00,69.54,69.62,69.3,69.38,7618.0,65.7963,65.872,65.5692,65.6449,7618.0
2022-11-21 10:10:00,69.42,69.42,69.04,69.04,36428.0,65.6828,65.6828,65.3232,65.3232,36428.0
2022-11-21 10:15:00,69.06,69.39,69.05,69.37,8049.0,65.3421,65.6544,65.3327,65.6355,8049.0
2022-11-21 10:20:00,69.38,69.43,69.08,69.11,3893.0,65.6449,65.6922,65.3611,65.3895,3893.0
2022-11-21 10:25:00,69.21,69.33,69.02,69.07,7700.0,65.4841,65.5976,65.3043,65.3516,7700.0
2022-11-21 10:30:00,69.03,69.19,68.97,69.12,19344.0,65.3138,65.4652,65.257,65.3989,19344.0
2022-11-21 10:35:00,69.18,69.45,69.18,69.29,6085.0,65.4557,65.7112,65.4557,65.5598,6085.0
2022-11-21 10:40:00,69.23,69.29,69.18,69.2,2350.0,65.503,65.5598,65.4557,65.4746,2350.0
2022-11-21 10:45:00,69.18,69.19,68.68,68.77,22610.0,65.4557,65.4652,64.9826,65.0678,22610.0
2022-11-21 10:50:00,68.77,68.83,68.69,68.7,5563.0,65.0678,65.1245,64.9921,65.0015,5563.0
2022-11-21 10:55:00,68.74,68.89,68.72,68.84,5638.0,65.0394,65.1813,65.0205,65.134,5638.0
2022-11-21 11:00:00,68.84,68.91,68.6,68.6,4278.0,65.134,65.2002,64.9069,64.9069,4278.0
2022-11-21 11:05:00,68.61,68.8,68.56,68.78,6464.0,64.9164,65.0961,64.8691,65.0772,6464.0
2022-11-21 11:10:00,68.74,68.77,68.59,68.59,6333.0,65.0394,65.0678,64.8975,64.8975,6333.0
2022-11-21 11:15:00,68.61,68.69,68.42,68.43,14750.0,64.9164,64.9921,64.7366,64.7461,14750.0
2022-11-21 11:20:00,68.44,68.48,68.32,68.45,10474.0,64.7555,64.7934,64.642,64.765,10474.0
2022-11-21 11:25:00,68.43,68.43,68.27,68.32,6633.0,64.7461,64.7461,64.5947,64.642,6633.0
2022-11-21 11:30:00,68.39,68.54,68.39,68.54,12150.0,64.7082,64.8501,64.7082,64.8501,12150.0
2022-11-21 11:35:00,68.53,68.78,68.52,68.73,15768.0,64.8407,65.0772,64.8312,65.0299,15768.0
2022-11-21 11:40:00,68.7,68.85,68.66,68.73,16343.0,65.0015,65.1435,64.9637,65.0299,16343.0
2022-11-21 11:45:00,68.71,68.82,68.68,68.79,8484.0,65.011,65.1151,64.9826,65.0867,8484.0
2022-11-21 11:50:00,68.79,68.8,68.66,68.77,4709.0,65.0867,65.0961,64.9637,65.0678,4709.0
2022-11-21 11:55:00,68.77,68.77,68.47,68.47,7432.0,65.0678,65.0678,64.7839,64.7839,7432.0
2022-11-21 12:00:00,68.47,69.36,68.39,69.36,48223.0,64.7839,65.626,64.7082,65.626,48223.0
2022-11-21 12:05:00,69.29,69.49,69.19,69.41,22155.0,65.5598,65.749,65.4652,65.6733,22155.0
2022-11-21 12:10:00,69.42,69.56,69.36,69.5,9865.0,65.6828,65.8152,65.626,65.7585,9865.0
2022-11-21 12:15:00,69.42,69.52,69.35,69.45,6144.0,65.6828,65.7774,65.6165,65.7112,6144.0
2022-11-21 12:20:00,69.45,69.49,69.29,69.37,18783.0,65.7112,65.749,65.5598,65.6355,18783.0
2022-11-21 12:25:00,69.37,69.56,69.37,69.55,10564.0,65.6355,65.8152,65.6355,65.8058,10564.0
2022-11-21 12:30:00,69.56,69.94,69.54,69.93,4042.0,65.8152,66.1748,65.7963,66.1653,4042.0
2022-11-21 12:35:00,69.95,69.96,69.7,69.7,13758.0,66.1842,66.1937,65.9477,65.9477,13758.0
2022-11-21 12:40:00,69.72,69.91,69.71,69.84,9823.0,65.9666,66.1464,65.9572,66.0802,9823.0
2022-11-21 12:45:00,69.8,70.06,69.8,69.93,5675.0,66.0423,66.2883,66.0423,66.1653,5675.0
2022-11-21 12:50:00,69.89,70.07,69.85,70.07,3962.0,66.1275,66.2978,66.0896,66.2978,3962.0
2022-11-21 12:55:00,70.05,70.21,70.03,70.1,8085.0,66.2789,66.4302,66.2599,66.3262,8085.0
2022-11-21 13:00:00,70.12,70.24,70.05,70.23,11933.0,66.3451,66.4586,66.2789,66.4492,11933.0
2022-11-21 13:05:00,70.23,70.33,70.2,70.33,8870.0,66.4492,66.5438,66.4208,66.5438,8870.0
2022-11-21 13:10:00,70.38,70.6,70.37,70.57,4625.0,66.5911,66.7992,66.5816,66.7709,4625.0
2022-11-21 13:15:00,70.55,70.65,70.5,70.59,7266.0,66.7519,66.8466,66.7046,66.7898,7266.0
2022-11-21 13:20:00,70.59,70.61,70.36,70.42,12308.0,66.7898,66.8087,66.5722,66.6289,12308.0
2022-11-21 13:25:00,70.41,70.44,70.37,70.42,13309.0,66.6195,66.6479,66.5816,66.6289,13309.0
2022-11-21 13:30:00,70.42,70.57,70.42,70.53,4812.0,66.6289,66.7709,66.6289,66.733,4812.0
2022-11-21 13:35:00,70.53,70.73,70.53,70.73,4353.0,66.733,66.9222,66.733,66.9222,4353.0
2022-11-21 13:40:00,70.71,70.71,70.58,70.68,6824.0,66.9033,66.9033,66.7803,66.8749,6824.0
2022-11-21 13:45:00,70.69,70.71,70.64,70.66,10559.0,66.8844,66.9033,66.8371,66.856,10559.0
2022-11-21 13:50:00,70.69,70.79,70.65,70.74,3137.0,66.8844,66.979,66.8466,66.9317,3137.0
2022-11-21 13:55:00,70.75,70.8,70.65,70.66,9639.0,66.9412,66.9885,66.8466,66.856,9639.0
2022-11-21 14:00:00,70.66,70.71,70.61,70.65,10333.0,66.856,66.9033,66.8087,66.8466,10333.0
2022-11-21 14:05:00,70.63,70.7,70.57,70.57,3331.0,66.8276,66.8939,66.7709,66.7709,3331.0
2022-11-21 14:10:00,70.6,70.62,70.46,70.6,4083.0,66.7992,66.8182,66.6668,66.7992,4083.0
2022-11-21 14:15:00,70.63,70.71,70.63,70.65,8257.0,66.8276,66.9033,66.8276,66.8466,8257.0
2022-11-21 14:20:00,70.65,70.66,70.39,70.48,6570.0,66.8466,66.856,66.6005,66.6857,6570.0
2022-11-21 14:25:00,70.51,70.6,70.51,70.59,3486.0,66.7141,66.7992,66.7141,66.7898,3486.0
2022-11-21 14:30:00,70.59,70.63,70.56,70.57,4184.0,66.7898,66.8276,66.7614,66.7709,4184.0
2022-11-21 14:35:00,70.56,70.59,70.45,70.5,4606.0,66.7614,66.7898,66.6573,66.7046,4606.0
2022-11-21 14:40:00,70.52,70.52,70.34,70.35,4627.0,66.7236,66.7236,66.5532,66.5627,4627.0
2022-11-21 14:45:00,70.34,70.36,70.28,70.35,10567.0,66.5532,66.5722,66.4965,66.5627,10567.0
2022-11-21 14:50:00,70.36,70.55,70.32,70.52,3577.0,66.5722,66.7519,66.5343,66.7236,3577.0
2022-11-21 14:55:00,70.53,70.55,70.41,70.43,3082.0,66.733,66.7519,66.6195,66.6384,3082.0
2022-11-21 15:00:00,70.42,70.49,70.35,70.46,2860.0,66.6289,66.6952,66.5627,66.6668,2860.0
2022-11-21 15:05:00,70.47,70.5,70.4,70.45,2575.0,66.6762,66.7046,66.61,66.6573,2575.0
2022-11-21 15:10:00,70.48,70.49,70.44,70.47,2043.0,66.6857,66.6952,66.6479,66.6762,2043.0
2022-11-21 15:15:00,70.48,70.57,70.45,70.46,4358.0,66.6857,66.7709,66.6573,66.6668,4358.0
2022-11-21 15:20:00,70.5,70.51,70.4,70.4,3926.0,66.7046,66.7141,66.61,66.61,3926.0
2022-11-21 15:25:00,70.4,70.44,70.3,70.34,9191.0,66.61,66.6479,66.5154,66.5532,9191.0
2022-11-21 15:30:00,70.34,70.45,70.33,70.45,8313.0,66.5532,66.6573,66.5438,66.6573,8313.0
2022-11-21 15:35:00,70.45,70.51,70.41,70.41,7440.0,66.6573,66.7141,66.6195,66.6195,7440.0
2022-11-21 15:40:00,70.41,70.41,70.24,70.26,7198.0,66.6195,66.6195,66.4586,66.4775,7198.0
2022-11-21 15:45:00,70.24,70.34,70.15,70.28,16654.0,66.4586,66.5532,66.3735,66.4965,16654.0
2022-11-21 15:50:00,70.37,70.5,70.29,70.46,29816.0,66.5816,66.7046,66.5059,66.6668,29816.0
2022-11-21 15:55:00,70.47,70.67,70.41,70.61,64895.0,66.6762,66.8655,66.6195,66.8087,64895.0
2022-11-22 09:30:00,72.06,72.76,71.71,72.01,31134.0,68.1806,68.843,67.8495,68.1333,31134.0
2022-11-22 09:35:00,71.97,72.61,71.96,72.61,7521.0,68.0955,68.701,68.086,68.701,7521.0
2022-11-22 09:40:00,72.45,72.62,72.21,72.52,13808.0,68.5496,68.7105,68.3226,68.6159,13808.0
2022-11-22 09:45:00,72.56,72.63,72.35,72.43,8764.0,68.6537,68.72,68.455,68.5307,8764.0
2022-11-22 09:50:00,72.43,72.53,72.31,72.37,6601.0,68.5307,68.6253,68.4172,68.474,6601.0
2022-11-22 09:55:00,72.35,72.5,72.31,72.48,6004.0,68.455,68.597,68.4172,68.578,6004.0
2022-11-22 10:00:00,72.51,72.94,72.5,72.83,50043.0,68.6064,69.0133,68.597,68.9092,50043.0
2022-11-22 10:05:00,72.83,73.22,72.83,73.22,8883.0,68.9092,69.2782,68.9092,69.2782,8883.0
2022-11-22 10:10:00,73.18,73.33,73.07,73.33,12124.0,69.2403,69.3823,69.1363,69.3823,12124.0
2022-11-22 10:15:00,73.3,73.32,73.1,73.1,9435.0,69.3539,69.3728,69.1647,69.1647,9435.0
2022-11-22 10:20:00,73.14,73.27,73.07,73.24,3435.0,69.2025,69.3255,69.1363,69.2971,3435.0
2022-11-22 10:25:00,73.22,73.31,73.15,73.15,6311.0,69.2782,69.3634,69.212,69.212,6311.0
2022-11-22 10:30:00,73.18,73.42,73.17,73.27,9036.0,69.2403,69.4674,69.2309,69.3255,9036.0
2022-11-22 10:35:00,73.22,73.44,73.22,73.37,8808.0,69.2782,69.4864,69.2782,69.4201,8808.0
2022-11-22 10:40:00,73.35,73.35,73.21,73.27,13665.0,69.4012,69.4012,69.2687,69.3255,13665.0
2022-11-22 10:45:00,73.3,73.38,73.27,73.36,10738.0,69.3539,69.4296,69.3255,69.4107,10738.0
2022-11-22 10:50:00,73.4,73.41,73.27,73.32,8193.0,69.4485,69.458,69.3255,69.3728,8193.0
2022-11-22 10:55:00,73.37,73.59,73.37,73.59,7648.0,69.4201,69.6283,69.4201,69.6283,7648.0
2022-11-22 11:00:00,73.59,73.66,73.49,73.59,6329.0,69.6283,69.6945,69.5337,69.6283,6329.0
2022-11-22 11:05:00,73.59,73.63,73.44,73.54,8644.0,69.6283,69.6661,69.4864,69.581,8644.0
2022-11-22 11:10:00,73.52,73.69,73.51,73.55,5264.0,69.562,69.7229,69.5526,69.5904,5264.0
2022-11-22 11:15:00,73.44,73.7,73.36,73.69,7668.0,69.4864,69.7324,69.4107,69.7229,7668.0
2022-11-22 11:20:00,73.68,73.73,73.61,73.7,9704.0,69.7134,69.7607,69.6472,69.7324,9704.0
2022-11-22 11:25:00,73.75,73.82,73.64,73.77,4824.0,69.7797,69.8459,69.6756,69.7986,4824.0
2022-11-22 11:30:00,73.78,73.92,73.75,73.91,5393.0,69.808,69.9405,69.7797,69.931,5393.0
2022-11-22 11:35:00,73.92,74.0,73.9,73.96,3295.0,69.9405,70.0162,69.9216,69.9784,3295.0
2022-11-22 11:40:00,73.95,74.03,73.92,73.98,1909.0,69.9689,70.0446,69.9405,69.9973,1909.0
2022-11-22 11:45:00,74.04,74.17,74.04,74.15,4701.0,70.0541,70.1771,70.0541,70.1581,4701.0
2022-11-22 11:50:00,74.15,74.25,74.14,74.25,1702.0,70.1581,70.2527,70.1487,70.2527,1702.0
2022-11-22 11:55:00,74.22,74.28,74.17,74.24,6104.0,70.2244,70.2811,70.1771,70.2433,6104.0
2022-11-22 12:00:00,74.21,74.35,74.2,74.34,5031.0,70.2149,70.3474,70.2054,70.3379,5031.0
2022-11-22 12:05:00,74.32,74.39,74.29,74.34,4761.0,70.319,70.3852,70.2906,70.3379,4761.0
2022-11-22 12:10:00,74.35,74.4,74.31,74.31,2968.0,70.3474,70.3947,70.3095,70.3095,2968.0
2022-11-22 12:15:00,74.33,74.38,74.27,74.27,5208.0,70.3284,70.3757,70.2717,70.2717,5208.0
2022-11-22 12:20:00,74.27,74.37,74.23,74.26,18089.0,70.2717,70.3663,70.2338,70.2622,18089.0
2022-11-22 12:25:00,74.24,74.26,74.22,74.26,5613.0,70.2433,70.2622,70.2244,70.2622,5613.0
2022-11-22 12:30:00,74.29,74.29,74.16,74.23,6771.0,70.2906,70.2906,70.1676,70.2338,6771.0
2022-11-22 12:35:00,74.23,74.25,74.11,74.12,3566.0,70.2338,70.2527,70.1203,70.1297,3566.0
2022-11-22 12:40:00,74.16,74.16,74.0,74.0,1356.0,70.1676,70.1676,70.0162,70.0162,1356.0
2022-11-22 12:45:00,74.04,74.11,73.91,74.11,4680.0,70.0541,70.1203,69.931,70.1203,4680.0
2022-11-22 12:50:00,74.06,74.11,74.06,74.1,2402.0,70.073,70.1203,70.073,70.1108,2402.0
2022-11-22 12:55:00,74.0,74.03,73.99,73.99,1609.0,70.0162,70.0446,70.0067,70.0067,1609.0
2022-11-22 13:00:00,74.01,74.09,74.01,74.08,4095.0,70.0257,70.1014,70.0257,70.0919,4095.0
2022-11-22 13:05:00,74.12,74.3,74.08,74.3,4720.0,70.1297,70.3001,70.0919,70.3001,4720.0
2022-11-22 13:10:00,74.27,74.32,74.24,74.3,3762.0,70.2717,70.319,70.2433,70.3001,3762.0
2022-11-22 13:15:00,74.24,74.27,74.17,74.24,1547.0,70.2433,70.2717,70.1771,70.2433,1547.0
2022-11-22 13:20:00,74.31,74.34,74.26,74.3,2192.0,70.3095,70.3379,70.2622,70.3001,2192.0
2022-11-22 13:25:00,74.31,74.39,74.31,74.37,2402.0,70.3095,70.3852,70.3095,70.3663,2402.0
2022-11-22 13:30:00,74.35,74.35,74.26,74.26,2140.0,70.3474,70.3474,70.2622,70.2622,2140.0
2022-11-22 13:35:00,74.23,74.26,74.15,74.26,1628.0,70.2338,70.2622,70.1581,70.2622,1628.0
2022-11-22 13:40:00,74.24,74.24,74.09,74.1,5981.0,70.2433,70.2433,70.1014,70.1108,5981.0
2022-11-22 13:45:00,74.11,74.12,74.1,74.1,500.0,70.1203,70.1297,70.1108,70.1108,500.0
2022-11-22 13:50:00,74.08,74.08,73.99,74.01,10634.0,70.0919,70.0919,70.0067,70.0257,10634.0
2022-11-22 13:55:00,74.0,74.0,73.88,73.88,2996.0,70.0162,70.0162,69.9027,69.9027,2996.0
2022-11-22 14:00:00,73.88,73.88,73.76,73.87,5266.0,69.9027,69.9027,69.7891,69.8932,5266.0
2022-11-22 14:05:00,73.93,73.98,73.92,73.97,3844.0,69.95,69.9973,69.9405,69.9878,3844.0
2022-11-22 14:10:00,73.99,74.15,73.97,74.15,3784.0,70.0067,70.1581,69.9878,70.1581,3784.0
2022-11-22 14:15:00,74.12,74.26,74.12,74.2,21761.0,70.1297,70.2622,70.1297,70.2054,21761.0
2022-11-22 14:20:00,74.16,74.2,74.01,74.01,11656.0,70.1676,70.2054,70.0257,70.0257,11656.0
2022-11-22 14:25:00,73.98,74.04,73.89,73.95,4068.0,69.9973,70.0541,69.9121,69.9689,4068.0
2022-11-22 14:30:00,73.98,74.04,73.9,73.93,5928.0,69.9973,70.0541,69.9216,69.95,5928.0
2022-11-22 14:35:00,73.91,74.0,73.88,73.9,10569.0,69.931,70.0162,69.9027,69.9216,10569.0
2022-11-22 14:40:00,73.9,73.96,73.87,73.93,5874.0,69.9216,69.9784,69.8932,69.95,5874.0
2022-11-22 14:45:00,73.93,73.94,73.83,73.83,3854.0,69.95,69.9594,69.8554,69.8554,3854.0
2022-11-22 14:50:00,73.83,73.83,73.63,73.66,12540.0,69.8554,69.8554,69.6661,69.6945,12540.0
2022-11-22 14:55:00,73.68,73.84,73.68,73.8,7024.0,69.7134,69.8648,69.7134,69.827,7024.0
2022-11-22 15:00:00,73.76,73.82,73.74,73.82,6377.0,69.7891,69.8459,69.7702,69.8459,6377.0
2022-11-22 15:05:00,73.84,73.84,73.78,73.82,4577.0,69.8648,69.8648,69.808,69.8459,4577.0
2022-11-22 15:10:00,73.8,73.87,73.72,73.72,17150.0,69.827,69.8932,69.7513,69.7513,17150.0
2022-11-22 15:15:00,73.74,73.84,73.71,73.84,7123.0,69.7702,69.8648,69.7418,69.8648,7123.0
2022-11-22 15:20:00,73.84,73.91,73.84,73.88,7604.0,69.8648,69.931,69.8648,69.9027,7604.0
2022-11-22 15:25:00,73.88,73.93,73.85,73.87,12209.0,69.9027,69.95,69.8743,69.8932,12209.0
2022-11-22 15:30:00,73.84,74.05,73.84,74.05,11632.0,69.8648,70.0635,69.8648,70.0635,11632.0
2022-11-22 15:35:00,74.03,74.07,73.97,74.02,9883.0,70.0446,70.0824,69.9878,70.0351,9883.0
2022-11-22 15:40:00,74.01,74.07,73.95,73.98,35383.0,70.0257,70.0824,69.9689,69.9973,35383.0
2022-11-22 15:45:00,73.99,74.01,73.91,73.97,16086.0,70.0067,70.0257,69.931,69.9878,16086.0
2022-11-22 15:50:00,73.95,74.06,73.95,74.03,26164.0,69.9689,70.073,69.9689,70.0446,26164.0
2022-11-22 15:55:00,74.02,74.14,73.97,74.02,111322.0,70.0351,70.1487,69.9878,70.0351,111322.0
2022-11-23 09:30:00,73.05,73.35,72.85,73.3,11734.0,69.1173,69.4012,68.9281,69.3539,11734.0
2022-11-23 09:35:00,73.35,73.35,73.0,73.31,7798.0,69.4012,69.4012,69.07,69.3634,7798.0
2022-11-23 09:40:00,73.3,73.42,73.1,73.16,3881.0,69.3539,69.4674,69.1647,69.2214,3881.0
2022-11-23 09:45:00,73.21,73.29,72.99,73.19,4749.0,69.2687,69.3444,69.0606,69.2498,4749.0
2022-11-23 09:50:00,73.31,73.55,73.27,73.31,6381.0,69.3634,69.5904,69.3255,69.3634,6381.0
2022-11-23 09:55:00,73.31,73.33,73.09,73.16,5453.0,69.3634,69.3823,69.1552,69.2214,5453.0
2022-11-23 10:00:00,73.13,73.54,73.07,73.31,9325.0,69.193,69.581,69.1363,69.3634,9325.0
2022-11-23 10:05:00,73.29,73.35,73.24,73.24,3280.0,69.3444,69.4012,69.2971,69.2971,3280.0
2022-11-23 10:10:00,73.23,73.32,73.16,73.16,3788.0,69.2877,69.3728,69.2214,69.2214,3788.0
2022-11-23 10:15:00,73.12,73.3,72.96,73.22,3409.0,69.1836,69.3539,69.0322,69.2782,3409.0
2022-11-23 10:20:00,73.19,73.33,73.16,73.33,13806.0,69.2498,69.3823,69.2214,69.3823,13806.0
2022-11-23 10:25:00,73.52,73.52,73.29,73.41,3952.0,69.562,69.562,69.3444,69.458,3952.0
2022-11-23 10:30:00,73.39,73.51,73.14,73.14,6128.0,69.439,69.5526,69.2025,69.2025,6128.0
2022-11-23 10:35:00,73.15,73.27,73.07,73.19,5104.0,69.212,69.3255,69.1363,69.2498,5104.0
2022-11-23 10:40:00,73.27,73.53,73.18,73.45,7808.0,69.3255,69.5715,69.2403,69.4958,7808.0
2022-11-23 10:45:00,73.48,73.48,73.34,73.34,4017.0,69.5242,69.5242,69.3917,69.3917,4017.0
2022-11-23 10:50:00,73.36,73.61,73.34,73.59,5512.0,69.4107,69.6472,69.3917,69.6283,5512.0
2022-11-23 10:55:00,73.57,73.6,73.46,73.5,4119.0,69.6094,69.6377,69.5053,69.5431,4119.0
2022-11-23 11:00:00,73.52,73.52,73.38,73.45,5703.0,69.562,69.562,69.4296,69.4958,5703.0
2022-11-23 11:05:00,73.43,73.52,73.43,73.5,3807.0,69.4769,69.562,69.4769,69.5431,3807.0
2022-11-23 11:10:00,73.48,73.57,73.36,73.57,5558.0,69.5242,69.6094,69.4107,69.6094,5558.0
2022-11-23 11:15:00,73.54,73.54,73.32,73.39,4913.0,69.581,69.581,69.3728,69.439,4913.0
2022-11-23 11:20:00,73.36,73.43,73.31,73.33,6719.0,69.4107,69.4769,69.3634,69.3823,6719.0
2022-11-23 11:25:00,73.34,73.41,73.23,73.29,4611.0,69.3917,69.458,69.2877,69.3444,4611.0
2022-11-23 11:30:00,73.32,73.36,73.26,73.36,5197.0,69.3728,69.4107,69.316,69.4107,5197.0
2022-11-23 11:35:00,73.37,73.37,73.2,73.22,4410.0,69.4201,69.4201,69.2593,69.2782,4410.0
2022-11-23 11:40:00,73.26,73.28,73.09,73.09,4310.0,69.316,69.335,69.1552,69.1552,4310.0
2022-11-23 11:45:00,73.03,73.04,72.93,72.93,4372.0,69.0984,69.1079,69.0038,69.0038,4372.0
2022-11-23 11:50:00,72.95,73.06,72.9,72.91,5387.0,69.0227,69.1268,68.9754,68.9849,5387.0
2022-11-23 11:55:00,72.9,72.93,72.78,72.92,4257.0,68.9754,69.0038,68.8619,68.9943,4257.0
2022-11-23 12:00:00,72.91,73.03,72.85,72.98,4195.0,68.9849,69.0984,68.9281,69.0511,4195.0
2022-11-23 12:05:00,73.05,73.12,72.96,72.99,4617.0,69.1173,69.1836,69.0322,69.0606,4617.0
2022-11-23 12:10:00,72.94,72.96,72.84,72.84,4510.0,69.0133,69.0322,68.9187,68.9187,4510.0
2022-11-23 12:15:00,72.81,72.81,72.69,72.79,4223.0,68.8903,68.8903,68.7767,68.8713,4223.0
2022-11-23 12:20:00,72.8,72.82,72.73,72.79,3585.0,68.8808,68.8997,68.8146,68.8713,3585.0
2022-11-23 12:25:00,72.79,72.79,72.71,72.75,8045.0,68.8713,68.8713,68.7957,68.8335,8045.0
2022-11-23 12:30:00,72.76,72.76,72.61,72.71,2910.0,68.843,68.843,68.701,68.7957,2910.0
2022-11-23 12:35:00,72.68,72.75,72.66,72.72,2722.0,68.7673,68.8335,68.7483,68.8051,2722.0
2022-11-23 12:40:00,72.76,72.82,72.74,72.79,2429.0,68.843,68.8997,68.824,68.8713,2429.0
2022-11-23 12:45:00,72.79,72.89,72.79,72.89,3730.0,68.8713,68.966,68.8713,68.966,3730.0
2022-11-23 12:50:00,72.87,72.87,72.69,72.73,2057.0,68.947,68.947,68.7767,68.8146,2057.0
2022-11-23 12:55:00,72.74,72.74,72.66,72.73,2712.0,68.824,68.824,68.7483,68.8146,2712.0
2022-11-23 13:00:00,72.76,72.89,72.74,72.89,5566.0,68.843,68.966,68.824,68.966,5566.0
2022-11-23 13:05:00,72.89,72.91,72.74,72.84,4830.0,68.966,68.9849,68.824,68.9187,4830.0
2022-11-23 13:10:00,72.83,72.91,72.78,72.87,3661.0,68.9092,68.9849,68.8619,68.947,3661.0
2022-11-23 13:15:00,72.87,73.01,72.81,73.01,3602.0,68.947,69.0795,68.8903,69.0795,3602.0
2022-11-23 13:20:00,73.06,73.15,73.03,73.11,4817.0,69.1268,69.212,69.0984,69.1741,4817.0
2022-11-23 13:25:00,73.1,73.18,73.06,73.18,4686.0,69.1647,69.2403,69.1268,69.2403,4686.0
2022-11-23 13:30:00,73.19,73.26,73.14,73.17,4733.0,69.2498,69.316,69.2025,69.2309,4733.0
2022-11-23 13:35:00,73.16,73.17,73.11,73.14,6532.0,69.2214,69.2309,69.1741,69.2025,6532.0
2022-11-23 13:40:00,73.12,73.22,73.07,73.22,3329.0,69.1836,69.2782,69.1363,69.2782,3329.0
2022-11-23 13:45:00,73.21,73.28,73.19,73.26,4749.0,69.2687,69.335,69.2498,69.316,4749.0
2022-11-23 13:50:00,73.23,73.23,73.12,73.14,3410.0,69.2877,69.2877,69.1836,69.2025,3410.0
2022-11-23 13:55:00,73.14,73.3,73.13,73.3,5548.0,69.2025,69.3539,69.193,69.3539,5548.0
2022-11-23 14:00:00,73.31,73.69,73.21,73.66,9963.0,69.3634,69.7229,69.2687,69.6945,9963.0
2022-11-23 14:05:00,73.66,73.66,73.48,73.5,5131.0,69.6945,69.6945,69.5242,69.5431,5131.0
2022-11-23 14:10:00,73.52,73.52,73.31,73.52,6900.0,69.562,69.562,69.3634,69.562,6900.0
2022-11-23 14:15:00,73.52,73.55,73.43,73.46,5128.0,69.562,69.5904,69.4769,69.5053,5128.0
2022-11-23 14:20:00,73.46,73.57,73.46,73.56,3908.0,69.5053,69.6094,69.5053,69.5999,3908.0
2022-11-23 14:25:00,73.58,73.64,73.52,73.56,4065.0,69.6188,69.6756,69.562,69.5999,4065.0
2022-11-23 14:30:00,73.53,73.53,73.46,73.46,5505.0,69.5715,69.5715,69.5053,69.5053,5505.0
2022-11-23 14:35:00,73.44,73.44,73.37,73.39,5104.0,69.4864,69.4864,69.4201,69.439,5104.0
2022-11-23 14:40:00,73.39,73.51,73.37,73.5,3949.0,69.439,69.5526,69.4201,69.5431,3949.0
2022-11-23 14:45:00,73.49,73.6,73.47,73.59,4732.0,69.5337,69.6377,69.5147,69.6283,4732.0
2022-11-23 14:50:00,73.59,73.63,73.49,73.49,6546.0,69.6283,69.6661,69.5337,69.5337,6546.0
2022-11-23 14:55:00,73.52,73.56,73.41,73.41,3239.0,69.562,69.5999,69.458,69.458,3239.0
2022-11-23 15:00:00,73.39,73.43,73.34,73.35,4524.0,69.439,69.4769,69.3917,69.4012,4524.0
2022-11-23 15:05:00,73.33,73.42,73.32,73.42,5041.0,69.3823,69.4674,69.3728,69.4674,5041.0
2022-11-23 15:10:00,73.42,73.42,73.33,73.34,3821.0,69.4674,69.4674,69.3823,69.3917,3821.0
2022-11-23 15:15:00,73.34,73.48,73.33,73.43,6987.0,69.3917,69.5242,69.3823,69.4769,6987.0
2022-11-23 15:20:00,73.43,73.43,73.29,73.29,4134.0,69.4769,69.4769,69.3444,69.3444,4134.0
2022-11-23 15:25:00,73.28,73.37,73.28,73.32,5866.0,69.335,69.4201,69.335,69.3728,5866.0
2022-11-23 15:30:00,73.32,73.32,73.25,73.25,6421.0,69.3728,69.3728,69.3066,69.3066,6421.0
2022-11-23 15:35:00,73.23,73.3,73.21,73.3,7371.0,69.2877,69.3539,69.2687,69.3539,7371.0
2022-11-23 15:40:00,73.3,73.41,73.3,73.41,8602.0,69.3539,69.458,69.3539,69.458,8602.0
2022-11-23 15:45:00,73.39,73.39,73.3,73.35,12734.0,69.439,69.439,69.3539,69.4012,12734.0
2022-11-23 15:50:00,73.35,73.41,73.29,73.31,23229.0,69.4012,69.458,69.3444,69.3634,23229.0
2022-11-23 15:55:00,73.31,73.4,73.24,73.4,54045.0,69.3634,69.4485,69.2971,69.4485,54045.0
2022-11-25 09:30:00,74.07,74.1,73.75,73.83,12876.0,70.0824,70.1108,69.7797,69.8554,12876.0
2022-11-25 09:35:00,73.84,74.05,73.84,74.0,10595.0,69.8648,70.0635,69.8648,70.0162,10595.0
2022-11-25 09:40:00,74.0,74.31,73.99,74.09,8223.0,70.0162,70.3095,70.0067,70.1014,8223.0
2022-11-25 09:45:00,74.12,74.12,73.88,74.06,5114.0,70.1297,70.1297,69.9027,70.073,5114.0
2022-11-25 09:50:00,74.06,74.21,73.9,73.9,3001.0,70.073,70.2149,69.9216,69.9216,3001.0
2022-11-25 09:55:00,73.95,74.01,73.73,73.77,2547.0,69.9689,70.0257,69.7607,69.7986,2547.0
2022-11-25 10:00:00,73.77,73.77,73.47,73.62,5570.0,69.7986,69.7986,69.5147,69.6567,5570.0
2022-11-25 10:05:00,73.62,73.78,73.62,73.73,2247.0,69.6567,69.808,69.6567,69.7607,2247.0
2022-11-25 10:10:00,73.8,73.87,73.63,73.71,6486.0,69.827,69.8932,69.6661,69.7418,6486.0
2022-11-25 10:15:00,73.71,73.76,73.56,73.57,2099.0,69.7418,69.7891,69.5999,69.6094,2099.0
2022-11-25 10:20:00,73.52,73.53,73.46,73.52,1241.0,69.562,69.5715,69.5053,69.562,1241.0
2022-11-25 10:25:00,73.46,73.58,73.46,73.54,2699.0,69.5053,69.6188,69.5053,69.581,2699.0
2022-11-25 10:30:00,73.51,73.81,73.51,73.75,5085.0,69.5526,69.8364,69.5526,69.7797,5085.0
2022-11-25 10:35:00,73.73,73.75,73.66,73.72,1939.0,69.7607,69.7797,69.6945,69.7513,1939.0
2022-11-25 10:40:00,73.69,73.75,73.62,73.74,3354.0,69.7229,69.7797,69.6567,69.7702,3354.0
2022-11-25 10:45:00,73.71,73.82,73.67,73.82,2300.0,69.7418,69.8459,69.704,69.8459,2300.0
2022-11-25 10:50:00,73.8,73.8,73.7,73.73,2956.0,69.827,69.827,69.7324,69.7607,2956.0
2022-11-25 10:55:00,73.7,73.74,73.64,73.68,3998.0,69.7324,69.7702,69.6756,69.7134,3998.0
2022-11-25 11:00:00,73.66,73.75,73.63,73.7,3525.0,69.6945,69.7797,69.6661,69.7324,3525.0
2022-11-25 11:05:00,73.69,73.74,73.67,73.68,1800.0,69.7229,69.7702,69.704,69.7134,1800.0
2022-11-25 11:10:00,73.69,73.7,73.57,73.57,2200.0,69.7229,69.7324,69.6094,69.6094,2200.0
2022-11-25 11:15:00,73.57,73.57,73.45,73.51,5085.0,69.6094,69.6094,69.4958,69.5526,5085.0
2022-11-25 11:20:00,73.54,73.62,73.52,73.59,6676.0,69.581,69.6567,69.562,69.6283,6676.0
2022-11-25 11:25:00,73.57,73.63,73.57,73.63,1025.0,69.6094,69.6661,69.6094,69.6661,1025.0
2022-11-25 11:30:00,73.58,73.59,73.53,73.55,2532.0,69.6188,69.6283,69.5715,69.5904,2532.0
2022-11-25 11:35:00,73.56,73.61,73.54,73.54,2551.0,69.5999,69.6472,69.581,69.581,2551.0
2022-11-25 11:40:00,73.52,73.67,73.49,73.67,18619.0,69.562,69.704,69.5337,69.704,18619.0
2022-11-25 11:45:00,73.68,73.78,73.68,73.71,3184.0,69.7134,69.808,69.7134,69.7418,3184.0
2022-11-25 11:50:00,73.7,73.71,73.65,73.65,1498.0,69.7324,69.7418,69.685,69.685,1498.0
2022-11-25 11:55:00,73.64,73.64,73.57,73.61,3106.0,69.6756,69.6756,69.6094,69.6472,3106.0
2022-11-25 12:00:00,73.58,73.7,73.55,73.69,2200.0,69.6188,69.7324,69.5904,69.7229,2200.0
2022-11-25 12:05:00,73.68,73.75,73.66,73.75,2573.0,69.7134,69.7797,69.6945,69.7797,2573.0
2022-11-25 12:10:00,73.76,73.76,73.63,73.65,2601.0,69.7891,69.7891,69.6661,69.685,2601.0
2022-11-25 12:15:00,73.63,73.65,73.61,73.63,1301.0,69.6661,69.685,69.6472,69.6661,1301.0
2022-11-25 12:20:00,73.64,73.64,73.52,73.55,3343.0,69.6756,69.6756,69.562,69.5904,3343.0
2022-11-25 12:25:00,73.53,73.58,73.47,73.48,2100.0,69.5715,69.6188,69.5147,69.5242,2100.0
2022-11-25 12:30:00,73.46,73.48,73.33,73.35,3664.0,69.5053,69.5242,69.3823,69.4012,3664.0
2022-11-25 12:35:00,73.33,73.33,73.21,73.21,5484.0,69.3823,69.3823,69.2687,69.2687,5484.0
2022-11-25 12:40:00,73.21,73.33,73.21,73.27,7054.0,69.2687,69.3823,69.2687,69.3255,7054.0
2022-11-25 12:45:00,73.27,73.44,73.23,73.39,11588.0,69.3255,69.4864,69.2877,69.439,11588.0
2022-11-25 12:50:00,73.4,73.47,73.3,73.3,6050.0,69.4485,69.5147,69.3539,69.3539,6050.0
2022-11-25 12:55:00,73.3,73.38,73.18,73.33,22100.0,69.3539,69.4296,69.2403,69.3823,22100.0
2022-11-28 09:30:00,71.37,71.5,70.89,71.49,12717.0,67.5278,67.6508,67.0736,67.6413,12717.0
2022-11-28 09:35:00,71.5,71.8,71.36,71.8,4003.0,67.6508,67.9346,67.5183,67.9346,4003.0
2022-11-28 09:40:00,71.72,71.72,71.32,71.38,3411.0,67.8589,67.8589,67.4805,67.5373,3411.0
2022-11-28 09:45:00,71.38,71.48,71.33,71.43,3308.0,67.5373,67.6319,67.4899,67.5846,3308.0
2022-11-28 09:50:00,71.51,71.78,71.51,71.74,3072.0,67.6603,67.9157,67.6603,67.8779,3072.0
2022-11-28 09:55:00,71.87,71.88,71.66,71.84,2810.0,68.0009,68.0103,67.8022,67.9725,2810.0
2022-11-28 10:00:00,71.81,71.94,71.66,71.9,4297.0,67.9441,68.0671,67.8022,68.0293,4297.0
2022-11-28 10:05:00,71.9,72.03,71.87,71.97,10131.0,68.0293,68.1523,68.0009,68.0955,10131.0
2022-11-28 10:10:00,71.98,72.23,71.97,72.21,31681.0,68.105,68.3415,68.0955,68.3226,31681.0
2022-11-28 10:15:00,72.22,72.66,72.21,72.66,3114.0,68.332,68.7483,68.3226,68.7483,3114.0
2022-11-28 10:20:00,72.77,72.79,72.54,72.61,18047.0,68.8524,68.8713,68.6348,68.701,18047.0
2022-11-28 10:25:00,72.64,72.68,72.52,72.61,18514.0,68.7294,68.7673,68.6159,68.701,18514.0
2022-11-28 10:30:00,72.74,72.83,72.69,72.78,2433.0,68.824,68.9092,68.7767,68.8619,2433.0
2022-11-28 10:35:00,72.75,72.77,72.68,72.7,3729.0,68.8335,68.8524,68.7673,68.7862,3729.0
2022-11-28 10:40:00,72.68,72.73,72.55,72.64,4104.0,68.7673,68.8146,68.6443,68.7294,4104.0
2022-11-28 10:45:00,72.6,72.6,72.54,72.55,9289.0,68.6916,68.6916,68.6348,68.6443,9289.0
2022-11-28 10:50:00,72.55,72.55,72.12,72.19,4273.0,68.6443,68.6443,68.2374,68.3036,4273.0
2022-11-28 10:55:00,72.2,72.38,72.18,72.3,10083.0,68.3131,68.4834,68.2942,68.4077,10083.0
2022-11-28 11:00:00,72.31,72.45,72.31,72.41,3386.0,68.4172,68.5496,68.4172,68.5118,3386.0
2022-11-28 11:05:00,72.41,72.45,72.37,72.44,3317.0,68.5118,68.5496,68.474,68.5402,3317.0
2022-11-28 11:10:00,72.44,72.67,72.44,72.57,10184.0,68.5402,68.7578,68.5402,68.6632,10184.0
2022-11-28 11:15:00,72.61,72.66,72.57,72.6,3704.0,68.701,68.7483,68.6632,68.6916,3704.0
2022-11-28 11:20:00,72.6,72.6,72.43,72.45,5960.0,68.6916,68.6916,68.5307,68.5496,5960.0
2022-11-28 11:25:00,72.5,72.52,72.43,72.52,2643.0,68.597,68.6159,68.5307,68.6159,2643.0
2022-11-28 11:30:00,72.52,72.53,72.4,72.42,2738.0,68.6159,68.6253,68.5023,68.5213,2738.0
2022-11-28 11:35:00,72.41,72.55,72.41,72.53,4877.0,68.5118,68.6443,68.5118,68.6253,4877.0
2022-11-28 11:40:00,72.51,73.02,72.49,72.99,8466.0,68.6064,69.089,68.5875,69.0606,8466.0
2022-11-28 11:45:00,72.94,72.94,72.84,72.89,4083.0,69.0133,69.0133,68.9187,68.966,4083.0
2022-11-28 11:50:00,72.85,72.9,72.83,72.88,3005.0,68.9281,68.9754,68.9092,68.9565,3005.0
2022-11-28 11:55:00,72.84,72.84,72.78,72.82,2651.0,68.9187,68.9187,68.8619,68.8997,2651.0
2022-11-28 12:00:00,72.85,72.92,72.6,72.7,8195.0,68.9281,68.9943,68.6916,68.7862,8195.0
2022-11-28 12:05:00,72.75,72.96,72.74,72.9,10013.0,68.8335,69.0322,68.824,68.9754,10013.0
2022-11-28 12:10:00,72.91,73.02,72.87,73.02,5447.0,68.9849,69.089,68.947,69.089,5447.0
2022-11-28 12:15:00,73.04,73.15,73.03,73.14,3127.0,69.1079,69.212,69.0984,69.2025,3127.0
2022-11-28 12:20:00,73.11,73.12,72.97,72.97,5323.0,69.1741,69.1836,69.0417,69.0417,5323.0
2022-11-28 12:25:00,72.94,73.02,72.86,72.89,3450.0,69.0133,69.089,68.9376,68.966,3450.0
2022-11-28 12:30:00,72.85,72.93,72.85,72.92,2489.0,68.9281,69.0038,68.9281,68.9943,2489.0
2022-11-28 12:35:00,72.9,73.04,72.9,72.98,5306.0,68.9754,69.1079,68.9754,69.0511,5306.0
2022-11-28 12:40:00,72.98,73.02,72.89,72.89,1231.0,69.0511,69.089,68.966,68.966,1231.0
2022-11-28 12:45:00,72.87,72.9,72.82,72.89,3567.0,68.947,68.9754,68.8997,68.966,3567.0
2022-11-28 12:50:00,72.87,72.87,72.76,72.83,3965.0,68.947,68.947,68.843,68.9092,3965.0
2022-11-28 12:55:00,72.76,72.83,72.76,72.82,1509.0,68.843,68.9092,68.843,68.8997,1509.0
2022-11-28 13:00:00,72.8,72.9,72.8,72.86,2468.0,68.8808,68.9754,68.8808,68.9376,2468.0
2022-11-28 13:05:00,72.87,72.89,72.72,72.73,2320.0,68.947,68.966,68.8051,68.8146,2320.0
2022-11-28 13:10:00,72.73,72.79,72.71,72.74,2113.0,68.8146,68.8713,68.7957,68.824,2113.0
2022-11-28 13:15:00,72.75,72.75,72.64,72.69,2209.0,68.8335,68.8335,68.7294,68.7767,2209.0
2022-11-28 13:20:00,72.68,72.76,72.66,72.72,3878.0,68.7673,68.843,68.7483,68.8051,3878.0
2022-11-28 13:25:00,72.72,72.76,72.71,72.72,3131.0,68.8051,68.843,68.7957,68.8051,3131.0
2022-11-28 13:30:00,72.71,72.74,72.64,72.68,11584.0,68.7957,68.824,68.7294,68.7673,11584.0
2022-11-28 13:35:00,72.67,72.78,72.65,72.72,2536.0,68.7578,68.8619,68.7389,68.8051,2536.0
2022-11-28 13:40:00,72.75,72.78,72.71,72.71,1538.0,68.8335,68.8619,68.7957,68.7957,1538.0
2022-11-28 13:45:00,72.63,72.68,72.58,72.62,4665.0,68.72,68.7673,68.6727,68.7105,4665.0
2022-11-28 13:50:00,72.63,72.69,72.58,72.63,6458.0,68.72,68.7767,68.6727,68.72,6458.0
2022-11-28 13:55:00,72.64,72.64,72.48,72.51,4892.0,68.7294,68.7294,68.578,68.6064,4892.0
2022-11-28 14:00:00,72.52,72.53,72.47,72.52,8165.0,68.6159,68.6253,68.5686,68.6159,8165.0
2022-11-28 14:05:00,72.53,72.55,72.51,72.55,2054.0,68.6253,68.6443,68.6064,68.6443,2054.0
2022-11-28 14:10:00,72.52,72.62,72.48,72.59,6869.0,68.6159,68.7105,68.578,68.6821,6869.0
2022-11-28 14:15:00,72.57,72.61,72.42,72.48,9025.0,68.6632,68.701,68.5213,68.578,9025.0
2022-11-28 14:20:00,72.5,72.55,72.46,72.47,1722.0,68.597,68.6443,68.5591,68.5686,1722.0
2022-11-28 14:25:00,72.48,72.56,72.44,72.45,9371.0,68.578,68.6537,68.5402,68.5496,9371.0
2022-11-28 14:30:00,72.43,72.5,72.4,72.49,12392.0,68.5307,68.597,68.5023,68.5875,12392.0
2022-11-28 14:35:00,72.49,72.54,72.46,72.49,4435.0,68.5875,68.6348,68.5591,68.5875,4435.0
2022-11-28 14:40:00,72.49,72.5,72.44,72.49,2469.0,68.5875,68.597,68.5402,68.5875,2469.0
2022-11-28 14:45:00,72.49,72.51,72.4,72.51,7299.0,68.5875,68.6064,68.5023,68.6064,7299.0
2022-11-28 14:50:00,72.47,72.5,72.45,72.49,1791.0,68.5686,68.597,68.5496,68.5875,1791.0
2022-11-28 14:55:00,72.48,72.5,72.36,72.49,21040.0,68.578,68.597,68.4645,68.5875,21040.0
2022-11-28 15:00:00,72.48,72.5,72.38,72.4,6473.0,68.578,68.597,68.4834,68.5023,6473.0
2022-11-28 15:05:00,72.41,72.45,72.4,72.42,3258.0,68.5118,68.5496,68.5023,68.5213,3258.0
2022-11-28 15:10:00,72.44,72.45,72.34,72.4,14400.0,68.5402,68.5496,68.4456,68.5023,14400.0
2022-11-28 15:15:00,72.38,72.44,72.35,72.38,12114.0,68.4834,68.5402,68.455,68.4834,12114.0
2022-11-28 15:20:00,72.4,72.4,72.32,72.33,9543.0,68.5023,68.5023,68.4266,68.4361,9543.0
2022-11-28 15:25:00,72.32,72.32,72.15,72.23,12191.0,68.4266,68.4266,68.2658,68.3415,12191.0
2022-11-28 15:30:00,72.23,72.32,72.2,72.22,10516.0,68.3415,68.4266,68.3131,68.332,10516.0
2022-11-28 15:35:00,72.22,72.39,72.22,72.38,11181.0,68.332,68.4929,68.332,68.4834,11181.0
2022-11-28 15:40:00,72.37,72.38,72.26,72.38,11829.0,68.474,68.4834,68.3699,68.4834,11829.0
2022-11-28 15:45:00,72.37,72.41,72.24,72.25,18115.0,68.474,68.5118,68.351,68.3604,18115.0
2022-11-28 15:50:00,72.26,72.37,72.25,72.27,27133.0,68.3699,68.474,68.3604,68.3793,27133.0
2022-11-28 15:55:00,72.27,72.37,72.24,72.32,61929.0,68.3793,68.474,68.351,68.4266,61929.0
2022-11-29 09:30:00,73.13,73.44,72.45,73.21,13584.0,69.193,69.4864,68.5496,69.2687,13584.0
2022-11-29 09:35:00,73.32,73.34,72.93,72.98,6012.0,69.3728,69.3917,69.0038,69.0511,6012.0
2022-11-29 09:40:00,73.03,73.24,73.02,73.09,3808.0,69.0984,69.2971,69.089,69.1552,3808.0
2022-11-29 09:45:00,72.95,73.07,72.88,72.95,6015.0,69.0227,69.1363,68.9565,69.0227,6015.0
2022-11-29 09:50:00,72.88,73.31,72.88,73.07,5280.0,68.9565,69.3634,68.9565,69.1363,5280.0
2022-11-29 09:55:00,73.0,73.2,72.94,73.2,4610.0,69.07,69.2593,69.0133,69.2593,4610.0
2022-11-29 10:00:00,73.1,73.26,72.93,72.96,7120.0,69.1647,69.316,69.0038,69.0322,7120.0
2022-11-29 10:05:00,73.04,73.23,73.01,73.19,3593.0,69.1079,69.2877,69.0795,69.2498,3593.0
2022-11-29 10:10:00,73.23,73.23,72.98,73.03,3017.0,69.2877,69.2877,69.0511,69.0984,3017.0
2022-11-29 10:15:00,73.03,73.25,73.03,73.19,7901.0,69.0984,69.3066,69.0984,69.2498,7901.0
2022-11-29 10:20:00,73.2,73.35,73.16,73.35,4760.0,69.2593,69.4012,69.2214,69.4012,4760.0
2022-11-29 10:25:00,73.34,73.36,73.2,73.34,15608.0,69.3917,69.4107,69.2593,69.3917,15608.0
2022-11-29 10:30:00,73.35,73.45,73.32,73.39,4537.0,69.4012,69.4958,69.3728,69.439,4537.0
2022-11-29 10:35:00,73.38,73.43,73.25,73.43,16029.0,69.4296,69.4769,69.3066,69.4769,16029.0
2022-11-29 10:40:00,73.46,73.46,73.14,73.17,5454.0,69.5053,69.5053,69.2025,69.2309,5454.0
2022-11-29 10:45:00,73.16,73.34,73.1,73.1,19407.0,69.2214,69.3917,69.1647,69.1647,19407.0
2022-11-29 10:50:00,73.06,73.06,72.83,72.86,13011.0,69.1268,69.1268,68.9092,68.9376,13011.0
2022-11-29 10:55:00,72.79,73.13,72.78,73.09,27475.0,68.8713,69.193,68.8619,69.1552,27475.0
2022-11-29 11:00:00,73.09,73.22,72.95,72.95,5295.0,69.1552,69.2782,69.0227,69.0227,5295.0
2022-11-29 11:05:00,73.01,73.06,72.64,72.68,14767.0,69.0795,69.1268,68.7294,68.7673,14767.0
2022-11-29 11:10:00,72.73,72.89,72.58,72.65,9070.0,68.8146,68.966,68.6727,68.7389,9070.0
2022-11-29 11:15:00,72.64,72.71,72.55,72.71,21649.0,68.7294,68.7957,68.6443,68.7957,21649.0
2022-11-29 11:20:00,72.73,72.84,72.71,72.71,4997.0,68.8146,68.9187,68.7957,68.7957,4997.0
2022-11-29 11:25:00,72.62,72.65,72.32,72.35,12217.0,68.7105,68.7389,68.4266,68.455,12217.0
2022-11-29 11:30:00,72.36,72.53,72.27,72.49,69381.0,68.4645,68.6253,68.3793,68.5875,69381.0
2022-11-29 11:35:00,72.43,72.6,72.37,72.51,20146.0,68.5307,68.6916,68.474,68.6064,20146.0
2022-11-29 11:40:00,72.52,72.61,72.52,72.61,5103.0,68.6159,68.701,68.6159,68.701,5103.0
2022-11-29 11:45:00,72.61,72.65,72.56,72.6,8198.0,68.701,68.7389,68.6537,68.6916,8198.0
2022-11-29 11:50:00,72.65,72.65,72.41,72.49,6287.0,68.7389,68.7389,68.5118,68.5875,6287.0
2022-11-29 11:55:00,72.48,72.65,72.47,72.63,6523.0,68.578,68.7389,68.5686,68.72,6523.0
2022-11-29 12:00:00,72.63,72.67,72.55,72.67,6791.0,68.72,68.7578,68.6443,68.7578,6791.0
2022-11-29 12:05:00,72.66,72.77,72.62,72.66,4253.0,68.7483,68.8524,68.7105,68.7483,4253.0
2022-11-29 12:10:00,72.64,72.64,72.59,72.63,4612.0,68.7294,68.7294,68.6821,68.72,4612.0
2022-11-29 12:15:00,72.63,72.78,72.61,72.78,4983.0,68.72,68.8619,68.701,68.8619,4983.0
2022-11-29 12:20:00,72.81,72.81,72.66,72.69,8058.0,68.8903,68.8903,68.7483,68.7767,8058.0
2022-11-29 12:25:00,72.67,72.92,72.67,72.76,7075.0,68.7578,68.9943,68.7578,68.843,7075.0
2022-11-29 12:30:00,72.75,73.0,72.75,72.93,1750.0,68.8335,69.07,68.8335,69.0038,1750.0
2022-11-29 12:35:00,72.96,73.13,72.94,73.11,6377.0,69.0322,69.193,69.0133,69.1741,6377.0
2022-11-29 12:40:00,73.12,73.12,73.03,73.06,2414.0,69.1836,69.1836,69.0984,69.1268,2414.0
2022-11-29 12:45:00,73.05,73.05,72.93,72.95,4875.0,69.1173,69.1173,69.0038,69.0227,4875.0
2022-11-29 12:50:00,72.96,73.05,72.92,72.97,5543.0,69.0322,69.1173,68.9943,69.0417,5543.0
2022-11-29 12:55:00,72.95,72.99,72.92,72.93,5354.0,69.0227,69.0606,68.9943,69.0038,5354.0
2022-11-29 13:00:00,72.95,72.95,72.82,72.83,2883.0,69.0227,69.0227,68.8997,68.9092,2883.0
2022-11-29 13:05:00,72.83,72.93,72.79,72.88,6287.0,68.9092,69.0038,68.8713,68.9565,6287.0
2022-11-29 13:10:00,72.92,72.98,72.92,72.98,2316.0,68.9943,69.0511,68.9943,69.0511,2316.0
2022-11-29 13:15:00,73.02,73.06,72.9,72.93,3292.0,69.089,69.1268,68.9754,69.0038,3292.0
2022-11-29 13:20:00,72.9,73.06,72.9,73.04,2360.0,68.9754,69.1268,68.9754,69.1079,2360.0
2022-11-29 13:25:00,72.98,72.98,72.94,72.95,2016.0,69.0511,69.0511,69.0133,69.0227,2016.0
2022-11-29 13:30:00,72.94,73.11,72.94,73.1,6078.0,69.0133,69.1741,69.0133,69.1647,6078.0
2022-11-29 13:35:00,73.07,73.08,72.99,73.01,1969.0,69.1363,69.1457,69.0606,69.0795,1969.0
2022-11-29 13:40:00,73.02,73.02,72.92,72.94,3214.0,69.089,69.089,68.9943,69.0133,3214.0
2022-11-29 13:45:00,72.94,72.94,72.9,72.91,1488.0,69.0133,69.0133,68.9754,68.9849,1488.0
2022-11-29 13:50:00,72.91,72.95,72.85,72.88,9765.0,68.9849,69.0227,68.9281,68.9565,9765.0
2022-11-29 13:55:00,72.92,73.17,72.92,73.14,5328.0,68.9943,69.2309,68.9943,69.2025,5328.0
2022-11-29 14:00:00,73.13,73.33,73.1,73.28,9521.0,69.193,69.3823,69.1647,69.335,9521.0
2022-11-29 14:05:00,73.28,73.29,73.18,73.24,5030.0,69.335,69.3444,69.2403,69.2971,5030.0
2022-11-29 14:10:00,73.24,73.24,73.15,73.19,4726.0,69.2971,69.2971,69.212,69.2498,4726.0
2022-11-29 14:15:00,73.2,73.22,73.09,73.19,11428.0,69.2593,69.2782,69.1552,69.2498,11428.0
2022-11-29 14:20:00,73.19,73.24,73.14,73.14,7458.0,69.2498,69.2971,69.2025,69.2025,7458.0
2022-11-29 14:25:00,73.15,73.19,73.02,73.12,14549.0,69.212,69.2498,69.089,69.1836,14549.0
2022-11-29 14:30:00,73.12,73.21,73.11,73.19,7531.0,69.1836,69.2687,69.1741,69.2498,7531.0
2022-11-29 14:35:00,73.19,73.26,73.18,73.26,5498.0,69.2498,69.316,69.2403,69.316,5498.0
2022-11-29 14:40:00,73.25,73.25,73.09,73.09,3191.0,69.3066,69.3066,69.1552,69.1552,3191.0
2022-11-29 14:45:00,73.09,73.16,73.09,73.16,5574.0,69.1552,69.2214,69.1552,69.2214,5574.0
2022-11-29 14:50:00,73.17,73.26,73.14,73.14,3850.0,69.2309,69.316,69.2025,69.2025,3850.0
2022-11-29 14:55:00,73.15,73.29,73.15,73.29,5749.0,69.212,69.3444,69.212,69.3444,5749.0
2022-11-29 15:00:00,73.3,73.33,73.2,73.22,15819.0,69.3539,69.3823,69.2593,69.2782,15819.0
2022-11-29 15:05:00,73.23,73.41,73.23,73.41,5916.0,69.2877,69.458,69.2877,69.458,5916.0
2022-11-29 15:10:00,73.4,73.4,73.33,73.36,4693.0,69.4485,69.4485,69.3823,69.4107,4693.0
2022-11-29 15:15:00,73.37,73.42,73.29,73.4,47733.0,69.4201,69.4674,69.3444,69.4485,47733.0
2022-11-29 15:20:00,73.4,73.49,73.33,73.37,14142.0,69.4485,69.5337,69.3823,69.4201,14142.0
2022-11-29 15:25:00,73.36,73.46,73.33,73.43,18045.0,69.4107,69.5053,69.3823,69.4769,18045.0
2022-11-29 15:30:00,73.42,73.54,73.38,73.46,16350.0,69.4674,69.581,69.4296,69.5053,16350.0
2022-11-29 15:35:00,73.47,73.48,73.39,73.46,12691.0,69.5147,69.5242,69.439,69.5053,12691.0
2022-11-29 15:40:00,73.48,73.56,73.47,73.52,15883.0,69.5242,69.5999,69.5147,69.562,15883.0
2022-11-29 15:45:00,73.53,73.6,73.51,73.59,19957.0,69.5715,69.6377,69.5526,69.6283,19957.0
2022-11-29 15:50:00,73.6,73.63,73.44,73.58,36949.0,69.6377,69.6661,69.4864,69.6188,36949.0
2022-11-29 15:55:00,73.57,73.75,73.48,73.7,126062.0,69.6094,69.7797,69.5242,69.7324,126062.0
2022-11-30 09:30:00,74.47,74.62,74.13,74.55,42141.0,70.4609,70.6028,70.1392,70.5366,42141.0
2022-11-30 09:35:00,74.61,74.62,74.15,74.15,19707.0,70.5934,70.6028,70.1581,70.1581,19707.0
2022-11-30 09:40:00,74.02,74.5,73.99,74.41,53016.0,70.0351,70.4893,70.0067,70.4041,53016.0
2022-11-30 09:45:00,74.42,74.43,73.87,73.93,16505.0,70.4136,70.4231,69.8932,69.95,16505.0
2022-11-30 09:50:00,73.83,74.14,73.76,74.09,14507.0,69.8554,70.1487,69.7891,70.1014,14507.0
2022-11-30 09:55:00,74.12,74.13,73.96,74.03,3653.0,70.1297,70.1392,69.9784,70.0446,3653.0
2022-11-30 10:00:00,74.05,74.1,73.88,74.0,7607.0,70.0635,70.1108,69.9027,70.0162,7607.0
2022-11-30 10:05:00,73.98,74.09,73.82,73.93,8066.0,69.9973,70.1014,69.8459,69.95,8066.0
2022-11-30 10:10:00,73.95,73.98,73.76,73.77,14723.0,69.9689,69.9973,69.7891,69.7986,14723.0
2022-11-30 10:15:00,73.73,73.75,73.57,73.66,7960.0,69.7607,69.7797,69.6094,69.6945,7960.0
2022-11-30 10:20:00,73.66,73.66,73.45,73.54,4725.0,69.6945,69.6945,69.4958,69.581,4725.0
2022-11-30 10:25:00,73.53,73.57,73.32,73.32,6722.0,69.5715,69.6094,69.3728,69.3728,6722.0
2022-11-30 10:30:00,73.35,73.55,73.3,73.52,12168.0,69.4012,69.5904,69.3539,69.562,12168.0
2022-11-30 10:35:00,73.51,73.54,73.21,73.21,3318.0,69.5526,69.581,69.2687,69.2687,3318.0
2022-11-30 10:40:00,73.28,73.33,72.96,73.08,13886.0,69.335,69.3823,69.0322,69.1457,13886.0
2022-11-30 10:45:00,73.01,73.07,72.97,72.98,6994.0,69.0795,69.1363,69.0417,69.0511,6994.0
2022-11-30 10:50:00,72.98,73.32,72.95,73.13,6941.0,69.0511,69.3728,69.0227,69.193,6941.0
2022-11-30 10:55:00,73.14,73.3,73.14,73.2,4685.0,69.2025,69.3539,69.2025,69.2593,4685.0
2022-11-30 11:00:00,73.2,73.2,73.02,73.05,4283.0,69.2593,69.2593,69.089,69.1173,4283.0
2022-11-30 11:05:00,73.05,73.23,73.0,73.23,4520.0,69.1173,69.2877,69.07,69.2877,4520.0
2022-11-30 11:10:00,73.27,73.32,73.24,73.26,7256.0,69.3255,69.3728,69.2971,69.316,7256.0
2022-11-30 11:15:00,73.24,73.37,73.19,73.23,6915.0,69.2971,69.4201,69.2498,69.2877,6915.0
2022-11-30 11:20:00,73.33,73.49,73.31,73.39,7528.0,69.3823,69.5337,69.3634,69.439,7528.0
2022-11-30 11:25:00,73.37,73.46,73.36,73.39,5714.0,69.4201,69.5053,69.4107,69.439,5714.0
2022-11-30 11:30:00,73.4,73.46,73.35,73.4,3271.0,69.4485,69.5053,69.4012,69.4485,3271.0
2022-11-30 11:35:00,73.4,73.46,73.35,73.35,6839.0,69.4485,69.5053,69.4012,69.4012,6839.0
2022-11-30 11:40:00,73.37,73.38,73.33,73.33,3223.0,69.4201,69.4296,69.3823,69.3823,3223.0
2022-11-30 11:45:00,73.31,73.41,73.24,73.41,3973.0,69.3634,69.458,69.2971,69.458,3973.0
2022-11-30 11:50:00,73.4,73.41,73.31,73.31,4369.0,69.4485,69.458,69.3634,69.3634,4369.0
2022-11-30 11:55:00,73.32,73.39,73.29,73.36,7000.0,69.3728,69.439,69.3444,69.4107,7000.0
2022-11-30 12:00:00,73.37,73.37,73.21,73.27,2964.0,69.4201,69.4201,69.2687,69.3255,2964.0
2022-11-30 12:05:00,73.26,73.27,73.01,73.18,5485.0,69.316,69.3255,69.0795,69.2403,5485.0
2022-11-30 12:10:00,73.16,73.21,73.15,73.21,2696.0,69.2214,69.2687,69.212,69.2687,2696.0
2022-11-30 12:15:00,73.16,73.16,72.96,72.96,1860.0,69.2214,69.2214,69.0322,69.0322,1860.0
2022-11-30 12:20:00,72.92,73.14,72.87,73.06,6239.0,68.9943,69.2025,68.947,69.1268,6239.0
2022-11-30 12:25:00,73.08,73.21,73.05,73.15,4765.0,69.1457,69.2687,69.1173,69.212,4765.0
2022-11-30 12:30:00,73.15,73.16,73.06,73.12,2073.0,69.212,69.2214,69.1268,69.1836,2073.0
2022-11-30 12:35:00,73.13,73.13,72.96,73.07,13222.0,69.193,69.193,69.0322,69.1363,13222.0
2022-11-30 12:40:00,73.11,73.22,73.1,73.2,5541.0,69.1741,69.2782,69.1647,69.2593,5541.0
2022-11-30 12:45:00,73.19,73.35,73.19,73.35,3700.0,69.2498,69.4012,69.2498,69.4012,3700.0
2022-11-30 12:50:00,73.37,73.45,73.35,73.41,9820.0,69.4201,69.4958,69.4012,69.458,9820.0
2022-11-30 12:55:00,73.42,73.49,73.39,73.39,4130.0,69.4674,69.5337,69.439,69.439,4130.0
2022-11-30 13:00:00,73.39,73.39,73.27,73.38,4352.0,69.439,69.439,69.3255,69.4296,4352.0
2022-11-30 13:05:00,73.37,73.48,73.35,73.46,2661.0,69.4201,69.5242,69.4012,69.5053,2661.0
2022-11-30 13:10:00,73.46,73.6,73.44,73.5,8490.0,69.5053,69.6377,69.4864,69.5431,8490.0
2022-11-30 13:15:00,73.51,73.61,73.48,73.57,10186.0,69.5526,69.6472,69.5242,69.6094,10186.0
2022-11-30 13:20:00,73.6,73.66,73.57,73.65,3318.0,69.6377,69.6945,69.6094,69.685,3318.0
2022-11-30 13:25:00,73.65,73.66,73.59,73.59,1650.0,69.685,69.6945,69.6283,69.6283,1650.0
2022-11-30 13:30:00,73.61,74.04,73.57,73.78,24791.0,69.6472,70.0541,69.6094,69.808,24791.0
2022-11-30 13:35:00,73.84,74.21,73.8,74.15,75294.0,69.8648,70.2149,69.827,70.1581,75294.0
2022-11-30 13:40:00,74.23,74.37,73.97,74.2,7254.0,70.2338,70.3663,69.9878,70.2054,7254.0
2022-11-30 13:45:00,74.16,74.19,73.91,73.98,8024.0,70.1676,70.196,69.931,69.9973,8024.0
2022-11-30 13:50:00,74.0,74.06,73.96,74.06,3480.0,70.0162,70.073,69.9784,70.073,3480.0
2022-11-30 13:55:00,74.08,74.18,73.99,74.16,79369.0,70.0919,70.1865,70.0067,70.1676,79369.0
2022-11-30 14:00:00,74.2,74.32,74.15,74.27,85533.0,70.2054,70.319,70.1581,70.2717,85533.0
2022-11-30 14:05:00,74.31,74.5,74.18,74.22,45711.0,70.3095,70.4893,70.1865,70.2244,45711.0
2022-11-30 14:10:00,74.22,74.29,74.18,74.23,7650.0,70.2244,70.2906,70.1865,70.2338,7650.0
2022-11-30 14:15:00,74.25,74.56,74.21,74.55,13172.0,70.2527,70.5461,70.2149,70.5366,13172.0
2022-11-30 14:20:00,74.52,74.6,74.41,74.44,11379.0,70.5082,70.5839,70.4041,70.4325,11379.0
2022-11-30 14:25:00,74.42,74.47,74.3,74.39,9513.0,70.4136,70.4609,70.3001,70.3852,9513.0
2022-11-30 14:30:00,74.38,74.46,74.3,74.46,5120.0,70.3757,70.4514,70.3001,70.4514,5120.0
2022-11-30 14:35:00,74.46,74.49,74.38,74.49,5431.0,70.4514,70.4798,70.3757,70.4798,5431.0
2022-11-30 14:40:00,74.51,74.57,74.29,74.3,2947.0,70.4987,70.5555,70.2906,70.3001,2947.0
2022-11-30 14:45:00,74.31,74.41,74.3,74.36,5371.0,70.3095,70.4041,70.3001,70.3568,5371.0
2022-11-30 14:50:00,74.35,74.48,74.33,74.36,5133.0,70.3474,70.4704,70.3284,70.3568,5133.0
2022-11-30 14:55:00,74.29,74.39,74.26,74.33,8582.0,70.2906,70.3852,70.2622,70.3284,8582.0
2022-11-30 15:00:00,74.34,74.48,74.29,74.42,5909.0,70.3379,70.4704,70.2906,70.4136,5909.0
2022-11-30 15:05:00,74.41,74.48,74.41,74.44,7960.0,70.4041,70.4704,70.4041,70.4325,7960.0
2022-11-30 15:10:00,74.43,74.5,74.41,74.45,5664.0,70.4231,70.4893,70.4041,70.442,5664.0
2022-11-30 15:15:00,74.46,74.55,74.42,74.53,9074.0,70.4514,70.5366,70.4136,70.5177,9074.0
2022-11-30 15:20:00,74.53,74.58,74.51,74.54,8879.0,70.5177,70.565,70.4987,70.5271,8879.0
2022-11-30 15:25:00,74.57,74.62,74.51,74.57,6768.0,70.5555,70.6028,70.4987,70.5555,6768.0
2022-11-30 15:30:00,74.58,74.69,74.55,74.61,16863.0,70.565,70.6691,70.5366,70.5934,16863.0
2022-11-30 15:35:00,74.61,74.7,74.53,74.61,16780.0,70.5934,70.6785,70.5177,70.5934,16780.0
2022-11-30 15:40:00,74.62,74.64,74.4,74.41,13732.0,70.6028,70.6217,70.3947,70.4041,13732.0
2022-11-30 15:45:00,74.41,74.5,74.28,74.34,18329.0,70.4041,70.4893,70.2811,70.3379,18329.0
2022-11-30 15:50:00,74.35,74.52,74.18,74.34,66720.0,70.3474,70.5082,70.1865,70.3379,66720.0
2022-11-30 15:55:00,74.34,74.43,74.08,74.43,175490.0,70.3379,70.4231,70.0919,70.4231,175490.0
2022-12-01 09:30:00,75.0,75.25,74.77,74.78,31800.0,70.9624,71.1989,70.7448,70.7542,31800.0
2022-12-01 09:35:00,74.69,75.05,74.68,75.05,9928.0,70.6691,71.0097,70.6596,71.0097,9928.0
2022-12-01 09:40:00,75.07,75.16,74.93,75.05,11151.0,71.0286,71.1138,70.8961,71.0097,11151.0
2022-12-01 09:45:00,74.92,75.06,74.76,74.94,63399.0,70.8867,71.0191,70.7353,70.9056,63399.0
2022-12-01 09:50:00,74.92,75.37,74.92,75.3,10499.0,70.8867,71.3125,70.8867,71.2462,10499.0
2022-12-01 09:55:00,75.3,75.62,75.3,75.53,8910.0,71.2462,71.549,71.2462,71.4638,8910.0
2022-12-01 10:00:00,75.53,75.8,75.31,75.8,10940.0,71.4638,71.7193,71.2557,71.7193,10940.0
2022-12-01 10:05:00,75.75,75.9,75.64,75.86,12651.0,71.672,71.8139,71.5679,71.7761,12651.0
2022-12-01 10:10:00,75.87,76.09,75.74,76.05,15758.0,71.7855,71.9937,71.6625,71.9558,15758.0
2022-12-01 10:15:00,76.05,76.13,75.79,76.04,11787.0,71.9558,72.0315,71.7098,71.9464,11787.0
2022-12-01 10:20:00,75.97,76.01,75.86,75.91,15225.0,71.8801,71.918,71.7761,71.8234,15225.0
2022-12-01 10:25:00,75.91,75.98,75.59,75.59,5928.0,71.8234,71.8896,71.5206,71.5206,5928.0
2022-12-01 10:30:00,75.64,75.77,75.55,75.75,7157.0,71.5679,71.6909,71.4828,71.672,7157.0
2022-12-01 10:35:00,75.75,76.07,75.71,76.07,6392.0,71.672,71.9748,71.6341,71.9748,6392.0
2022-12-01 10:40:00,76.04,76.04,75.91,76.03,11721.0,71.9464,71.9464,71.8234,71.9369,11721.0
2022-12-01 10:45:00,76.03,76.03,75.77,75.88,9995.0,71.9369,71.9369,71.6909,71.795,9995.0
2022-12-01 10:50:00,75.93,76.06,75.88,75.98,7499.0,71.8423,71.9653,71.795,71.8896,7499.0
2022-12-01 10:55:00,75.98,75.99,75.84,75.96,8151.0,71.8896,71.8991,71.7571,71.8707,8151.0
2022-12-01 11:00:00,75.97,76.03,75.93,75.96,7732.0,71.8801,71.9369,71.8423,71.8707,7732.0
2022-12-01 11:05:00,75.97,75.97,75.74,75.87,6075.0,71.8801,71.8801,71.6625,71.7855,6075.0
2022-12-01 11:10:00,75.89,75.89,75.74,75.8,3496.0,71.8045,71.8045,71.6625,71.7193,3496.0
2022-12-01 11:15:00,75.81,75.84,75.64,75.64,13858.0,71.7288,71.7571,71.5679,71.5679,13858.0
2022-12-01 11:20:00,75.59,75.74,75.59,75.68,4491.0,71.5206,71.6625,71.5206,71.6058,4491.0
2022-12-01 11:25:00,75.66,75.69,75.56,75.57,12072.0,71.5868,71.6152,71.4922,71.5017,12072.0
2022-12-01 11:30:00,75.55,75.59,75.33,75.39,9898.0,71.4828,71.5206,71.2746,71.3314,9898.0
2022-12-01 11:35:00,75.41,75.47,75.14,75.26,12702.0,71.3503,71.4071,71.0948,71.2084,12702.0
2022-12-01 11:40:00,75.27,75.3,75.04,75.14,17189.0,71.2178,71.2462,71.0002,71.0948,17189.0
2022-12-01 11:45:00,75.14,75.28,75.09,75.15,6050.0,71.0948,71.2273,71.0475,71.1043,6050.0
2022-12-01 11:50:00,75.16,75.21,75.1,75.14,14989.0,71.1138,71.1611,71.057,71.0948,14989.0
2022-12-01 11:55:00,75.14,75.15,74.92,74.94,6434.0,71.0948,71.1043,70.8867,70.9056,6434.0
2022-12-01 12:00:00,74.96,74.96,74.77,74.9,10354.0,70.9245,70.9245,70.7448,70.8678,10354.0
2022-12-01 12:05:00,74.92,75.04,74.79,74.8,11699.0,70.8867,71.0002,70.7637,70.7731,11699.0
2022-12-01 12:10:00,74.79,74.93,74.78,74.83,4060.0,70.7637,70.8961,70.7542,70.8015,4060.0
2022-12-01 12:15:00,74.77,74.86,74.62,74.84,12953.0,70.7448,70.8299,70.6028,70.811,12953.0
2022-12-01 12:20:00,74.81,75.18,74.81,75.15,2793.0,70.7826,71.1327,70.7826,71.1043,2793.0
2022-12-01 12:25:00,75.14,75.18,75.06,75.09,4486.0,71.0948,71.1327,71.0191,71.0475,4486.0
2022-12-01 12:30:00,75.11,75.25,75.11,75.13,3110.0,71.0664,71.1989,71.0664,71.0854,3110.0
2022-12-01 12:35:00,75.13,75.19,75.11,75.14,3728.0,71.0854,71.1421,71.0664,71.0948,3728.0
2022-12-01 12:40:00,75.14,75.15,75.03,75.08,4073.0,71.0948,71.1043,70.9908,71.0381,4073.0
2022-12-01 12:45:00,75.11,75.18,75.07,75.14,5690.0,71.0664,71.1327,71.0286,71.0948,5690.0
2022-12-01 12:50:00,75.15,75.16,75.06,75.09,4157.0,71.1043,71.1138,71.0191,71.0475,4157.0
2022-12-01 12:55:00,75.1,75.15,75.05,75.09,2946.0,71.057,71.1043,71.0097,71.0475,2946.0
2022-12-01 13:00:00,75.1,75.14,75.05,75.07,8470.0,71.057,71.0948,71.0097,71.0286,8470.0
2022-12-01 13:05:00,75.06,75.17,75.01,75.03,5727.0,71.0191,71.1232,70.9718,70.9908,5727.0
2022-12-01 13:10:00,75.04,75.07,74.85,74.85,3928.0,71.0002,71.0286,70.8204,70.8204,3928.0
2022-12-01 13:15:00,74.81,74.93,74.79,74.84,4963.0,70.7826,70.8961,70.7637,70.811,4963.0
2022-12-01 13:20:00,74.92,74.96,74.85,74.95,2591.0,70.8867,70.9245,70.8204,70.9151,2591.0
2022-12-01 13:25:00,74.95,75.04,74.93,74.98,6712.0,70.9151,71.0002,70.8961,70.9434,6712.0
2022-12-01 13:30:00,74.93,74.98,74.84,74.87,5571.0,70.8961,70.9434,70.811,70.8394,5571.0
2022-12-01 13:35:00,74.9,74.96,74.7,74.7,2730.0,70.8678,70.9245,70.6785,70.6785,2730.0
2022-12-01 13:40:00,74.7,74.84,74.7,74.84,3808.0,70.6785,70.811,70.6785,70.811,3808.0
2022-12-01 13:45:00,74.84,74.93,74.8,74.8,4266.0,70.811,70.8961,70.7731,70.7731,4266.0
2022-12-01 13:50:00,74.8,74.81,74.76,74.8,2616.0,70.7731,70.7826,70.7353,70.7731,2616.0
2022-12-01 13:55:00,74.78,74.8,74.69,74.7,5511.0,70.7542,70.7731,70.6691,70.6785,5511.0
2022-12-01 14:00:00,74.72,74.74,74.62,74.62,5134.0,70.6974,70.7164,70.6028,70.6028,5134.0
2022-12-01 14:05:00,74.64,74.74,74.63,74.73,5229.0,70.6217,70.7164,70.6123,70.7069,5229.0
2022-12-01 14:10:00,74.73,74.82,74.7,74.81,3233.0,70.7069,70.7921,70.6785,70.7826,3233.0
2022-12-01 14:15:00,74.81,74.93,74.8,74.93,3536.0,70.7826,70.8961,70.7731,70.8961,3536.0
2022-12-01 14:20:00,74.91,74.91,74.78,74.8,4315.0,70.8772,70.8772,70.7542,70.7731,4315.0
2022-12-01 14:25:00,74.81,74.83,74.72,74.75,6176.0,70.7826,70.8015,70.6974,70.7258,6176.0
2022-12-01 14:30:00,74.76,74.82,74.71,74.82,3429.0,70.7353,70.7921,70.688,70.7921,3429.0
2022-12-01 14:35:00,74.85,74.92,74.81,74.92,4105.0,70.8204,70.8867,70.7826,70.8867,4105.0
2022-12-01 14:40:00,74.95,75.03,74.91,74.98,6619.0,70.9151,70.9908,70.8772,70.9434,6619.0
2022-12-01 14:45:00,74.95,75.04,74.88,75.04,3733.0,70.9151,71.0002,70.8488,71.0002,3733.0
2022-12-01 14:50:00,75.05,75.12,75.01,75.1,4653.0,71.0097,71.0759,70.9718,71.057,4653.0
2022-12-01 14:55:00,75.1,75.1,75.02,75.02,3829.0,71.057,71.057,70.9813,70.9813,3829.0
2022-12-01 15:00:00,75.02,75.1,75.02,75.08,4127.0,70.9813,71.057,70.9813,71.0381,4127.0
2022-12-01 15:05:00,75.09,75.16,75.06,75.12,3590.0,71.0475,71.1138,71.0191,71.0759,3590.0
2022-12-01 15:10:00,75.09,75.17,74.96,74.97,8144.0,71.0475,71.1232,70.9245,70.934,8144.0
2022-12-01 15:15:00,74.98,75.0,74.94,74.99,5753.0,70.9434,70.9624,70.9056,70.9529,5753.0
2022-12-01 15:20:00,75.03,75.05,74.89,74.91,8614.0,70.9908,71.0097,70.8583,70.8772,8614.0
2022-12-01 15:25:00,74.89,75.0,74.88,74.98,7527.0,70.8583,70.9624,70.8488,70.9434,7527.0
2022-12-01 15:30:00,74.97,75.04,74.93,75.03,8816.0,70.934,71.0002,70.8961,70.9908,8816.0
2022-12-01 15:35:00,75.03,75.11,75.02,75.11,12019.0,70.9908,71.0664,70.9813,71.0664,12019.0
2022-12-01 15:40:00,75.11,75.16,75.05,75.16,11880.0,71.0664,71.1138,71.0097,71.1138,11880.0
2022-12-01 15:45:00,75.15,75.19,75.05,75.09,12023.0,71.1043,71.1421,71.0097,71.0475,12023.0
2022-12-01 15:50:00,75.09,75.2,74.98,74.98,26962.0,71.0475,71.1516,70.9434,70.9434,26962.0
2022-12-01 15:55:00,75.0,75.07,74.84,75.02,79129.0,70.9624,71.0286,70.811,70.9813,79129.0
2022-12-02 09:30:00,74.04,74.5,73.94,74.47,18768.0,70.0541,70.4893,69.9594,70.4609,18768.0
2022-12-02 09:35:00,74.4,74.67,74.3,74.61,13831.0,70.3947,70.6501,70.3001,70.5934,13831.0
2022-12-02 09:40:00,74.7,74.7,74.44,74.59,9941.0,70.6785,70.6785,70.4325,70.5744,9941.0
2022-12-02 09:45:00,74.46,74.54,74.4,74.47,3046.0,70.4514,70.5271,70.3947,70.4609,3046.0
2022-12-02 09:50:00,74.41,74.67,74.41,74.67,3110.0,70.4041,70.6501,70.4041,70.6501,3110.0
2022-12-02 09:55:00,74.67,74.88,74.63,74.87,4428.0,70.6501,70.8488,70.6123,70.8394,4428.0
2022-12-02 10:00:00,74.89,74.97,74.7,74.72,32557.0,70.8583,70.934,70.6785,70.6974,32557.0
2022-12-02 10:05:00,74.65,75.07,74.61,75.07,29135.0,70.6312,71.0286,70.5934,71.0286,29135.0
2022-12-02 10:10:00,75.06,75.06,74.84,75.03,5459.0,71.0191,71.0191,70.811,70.9908,5459.0
2022-12-02 10:15:00,75.04,75.1,74.64,74.68,32030.0,71.0002,71.057,70.6217,70.6596,32030.0
2022-12-02 10:20:00,74.61,74.89,74.58,74.89,24199.0,70.5934,70.8583,70.565,70.8583,24199.0
2022-12-02 10:25:00,74.88,74.94,74.82,74.91,7323.0,70.8488,70.9056,70.7921,70.8772,7323.0
2022-12-02 10:30:00,74.89,75.04,74.82,75.04,4346.0,70.8583,71.0002,70.7921,71.0002,4346.0
2022-12-02 10:35:00,75.15,75.32,75.12,75.28,6743.0,71.1043,71.2651,71.0759,71.2273,6743.0
2022-12-02 10:40:00,75.28,75.39,75.19,75.35,6960.0,71.2273,71.3314,71.1421,71.2935,6960.0
2022-12-02 10:45:00,75.32,75.51,75.29,75.39,16020.0,71.2651,71.4449,71.2368,71.3314,16020.0
2022-12-02 10:50:00,75.37,75.45,75.29,75.41,4706.0,71.3125,71.3881,71.2368,71.3503,4706.0
2022-12-02 10:55:00,75.37,75.37,75.23,75.26,12358.0,71.3125,71.3125,71.18,71.2084,12358.0
2022-12-02 11:00:00,75.24,75.3,75.2,75.25,7146.0,71.1894,71.2462,71.1516,71.1989,7146.0
2022-12-02 11:05:00,75.23,75.3,75.18,75.22,6465.0,71.18,71.2462,71.1327,71.1705,6465.0
2022-12-02 11:10:00,75.24,75.27,75.15,75.22,17560.0,71.1894,71.2178,71.1043,71.1705,17560.0
2022-12-02 11:15:00,75.2,75.31,75.17,75.17,3728.0,71.1516,71.2557,71.1232,71.1232,3728.0
2022-12-02 11:20:00,75.12,75.23,75.12,75.16,6980.0,71.0759,71.18,71.0759,71.1138,6980.0
2022-12-02 11:25:00,75.14,75.14,75.0,75.0,12092.0,71.0948,71.0948,70.9624,70.9624,12092.0
2022-12-02 11:30:00,75.03,75.22,75.03,75.12,6769.0,70.9908,71.1705,70.9908,71.0759,6769.0
2022-12-02 11:35:00,75.1,75.1,74.91,75.06,4043.0,71.057,71.057,70.8772,71.0191,4043.0
2022-12-02 11:40:00,75.04,75.14,75.03,75.07,4017.0,71.0002,71.0948,70.9908,71.0286,4017.0
2022-12-02 11:45:00,75.06,75.1,74.96,74.96,2084.0,71.0191,71.057,70.9245,70.9245,2084.0
2022-12-02 11:50:00,74.99,75.0,74.86,74.88,5957.0,70.9529,70.9624,70.8299,70.8488,5957.0
2022-12-02 11:55:00,74.88,75.01,74.87,74.87,4078.0,70.8488,70.9718,70.8394,70.8394,4078.0
2022-12-02 12:00:00,74.8,74.86,74.77,74.81,7702.0,70.7731,70.8299,70.7448,70.7826,7702.0
2022-12-02 12:05:00,74.81,74.9,74.78,74.88,2360.0,70.7826,70.8678,70.7542,70.8488,2360.0
2022-12-02 12:10:00,74.89,74.95,74.87,74.93,3845.0,70.8583,70.9151,70.8394,70.8961,3845.0
2022-12-02 12:15:00,74.91,74.95,74.84,74.86,4840.0,70.8772,70.9151,70.811,70.8299,4840.0
2022-12-02 12:20:00,74.87,74.9,74.82,74.84,2420.0,70.8394,70.8678,70.7921,70.811,2420.0
2022-12-02 12:25:00,74.86,74.9,74.83,74.87,2967.0,70.8299,70.8678,70.8015,70.8394,2967.0
2022-12-02 12:30:00,74.84,74.87,74.81,74.82,1509.0,70.811,70.8394,70.7826,70.7921,1509.0
2022-12-02 12:35:00,74.8,74.88,74.75,74.84,9057.0,70.7731,70.8488,70.7258,70.811,9057.0
2022-12-02 12:40:00,74.86,75.0,74.83,74.96,6875.0,70.8299,70.9624,70.8015,70.9245,6875.0
2022-12-02 12:45:00,74.95,74.95,74.86,74.92,2099.0,70.9151,70.9151,70.8299,70.8867,2099.0
2022-12-02 12:50:00,74.89,74.9,74.81,74.87,3154.0,70.8583,70.8678,70.7826,70.8394,3154.0
2022-12-02 12:55:00,74.84,74.85,74.73,74.73,2601.0,70.811,70.8204,70.7069,70.7069,2601.0
2022-12-02 13:00:00,74.72,74.8,74.69,74.75,7465.0,70.6974,70.7731,70.6691,70.7258,7465.0
2022-12-02 13:05:00,74.73,74.75,74.61,74.61,7346.0,70.7069,70.7258,70.5934,70.5934,7346.0
2022-12-02 13:10:00,74.58,74.6,74.51,74.59,6022.0,70.565,70.5839,70.4987,70.5744,6022.0
2022-12-02 13:15:00,74.56,74.62,74.53,74.61,3600.0,70.5461,70.6028,70.5177,70.5934,3600.0
2022-12-02 13:20:00,74.57,74.61,74.52,74.55,9565.0,70.5555,70.5934,70.5082,70.5366,9565.0
2022-12-02 13:25:00,74.55,74.64,74.52,74.62,7538.0,70.5366,70.6217,70.5082,70.6028,7538.0
2022-12-02 13:30:00,74.57,74.65,74.57,74.63,6271.0,70.5555,70.6312,70.5555,70.6123,6271.0
2022-12-02 13:35:00,74.62,74.72,74.62,74.7,8321.0,70.6028,70.6974,70.6028,70.6785,8321.0
2022-12-02 13:40:00,74.7,74.73,74.66,74.69,4463.0,70.6785,70.7069,70.6407,70.6691,4463.0
2022-12-02 13:45:00,74.65,74.73,74.61,74.73,11213.0,70.6312,70.7069,70.5934,70.7069,11213.0
2022-12-02 13:50:00,74.73,74.76,74.65,74.72,5900.0,70.7069,70.7353,70.6312,70.6974,5900.0
2022-12-02 13:55:00,74.72,74.72,74.63,74.71,3899.0,70.6974,70.6974,70.6123,70.688,3899.0
2022-12-02 14:00:00,74.73,74.78,74.71,74.77,5241.0,70.7069,70.7542,70.688,70.7448,5241.0
2022-12-02 14:05:00,74.74,74.74,74.66,74.73,13157.0,70.7164,70.7164,70.6407,70.7069,13157.0
2022-12-02 14:10:00,74.71,74.72,74.62,74.69,2563.0,70.688,70.6974,70.6028,70.6691,2563.0
2022-12-02 14:15:00,74.74,74.86,74.74,74.84,5041.0,70.7164,70.8299,70.7164,70.811,5041.0
2022-12-02 14:20:00,74.86,74.89,74.81,74.84,3371.0,70.8299,70.8583,70.7826,70.811,3371.0
2022-12-02 14:25:00,74.92,74.95,74.87,74.94,2780.0,70.8867,70.9151,70.8394,70.9056,2780.0
2022-12-02 14:30:00,74.95,74.99,74.92,74.99,2299.0,70.9151,70.9529,70.8867,70.9529,2299.0
2022-12-02 14:35:00,74.99,75.03,74.97,75.03,2893.0,70.9529,70.9908,70.934,70.9908,2893.0
2022-12-02 14:40:00,75.04,75.11,75.04,75.09,2526.0,71.0002,71.0664,71.0002,71.0475,2526.0
2022-12-02 14:45:00,75.07,75.13,75.06,75.09,4366.0,71.0286,71.0854,71.0191,71.0475,4366.0
2022-12-02 14:50:00,75.09,75.13,75.08,75.09,4376.0,71.0475,71.0854,71.0381,71.0475,4376.0
2022-12-02 14:55:00,75.09,75.21,75.07,75.17,8982.0,71.0475,71.1611,71.0286,71.1232,8982.0
2022-12-02 15:00:00,75.17,75.18,75.11,75.18,9761.0,71.1232,71.1327,71.0664,71.1327,9761.0
2022-12-02 15:05:00,75.16,75.19,75.12,75.17,8654.0,71.1138,71.1421,71.0759,71.1232,8654.0
2022-12-02 15:10:00,75.15,75.2,75.13,75.19,5762.0,71.1043,71.1516,71.0854,71.1421,5762.0
2022-12-02 15:15:00,75.19,75.25,75.06,75.07,12438.0,71.1421,71.1989,71.0191,71.0286,12438.0
2022-12-02 15:20:00,75.06,75.11,75.01,75.03,9213.0,71.0191,71.0664,70.9718,70.9908,9213.0
2022-12-02 15:25:00,75.03,75.17,75.03,75.14,9909.0,70.9908,71.1232,70.9908,71.0948,9909.0
2022-12-02 15:30:00,75.15,75.22,75.09,75.09,9355.0,71.1043,71.1705,71.0475,71.0475,9355.0
2022-12-02 15:35:00,75.1,75.13,75.01,75.04,9897.0,71.057,71.0854,70.9718,71.0002,9897.0
2022-12-02 15:40:00,75.04,75.09,74.95,75.08,9821.0,71.0002,71.0475,70.9151,71.0381,9821.0
2022-12-02 15:45:00,75.07,75.17,75.07,75.07,15618.0,71.0286,71.1232,71.0286,71.0286,15618.0
2022-12-02 15:50:00,75.06,75.1,74.97,75.01,24848.0,71.0191,71.057,70.934,70.9718,24848.0
2022-12-02 15:55:00,74.96,75.21,74.95,75.2,70155.0,70.9245,71.1611,70.9151,71.1516,70155.0
2022-12-05 09:30:00,75.98,76.07,75.16,75.41,280078.0,71.8896,71.9748,71.1138,71.3503,280078.0
2022-12-05 09:35:00,75.32,75.54,75.19,75.19,4206.0,71.2651,71.4733,71.1421,71.1421,4206.0
2022-12-05 09:40:00,75.19,75.38,75.01,75.14,3637.0,71.1421,71.3219,70.9718,71.0948,3637.0
2022-12-05 09:45:00,75.03,75.03,74.82,74.82,3044.0,70.9908,70.9908,70.7921,70.7921,3044.0
2022-12-05 09:50:00,74.77,74.78,74.41,74.41,6004.0,70.7448,70.7542,70.4041,70.4041,6004.0
2022-12-05 09:55:00,74.43,74.54,74.27,74.27,4931.0,70.4231,70.5271,70.2717,70.2717,4931.0
2022-12-05 10:00:00,74.25,74.35,74.07,74.3,10557.0,70.2527,70.3474,70.0824,70.3001,10557.0
2022-12-05 10:05:00,74.31,74.43,74.24,74.24,5229.0,70.3095,70.4231,70.2433,70.2433,5229.0
2022-12-05 10:10:00,74.22,74.24,74.12,74.23,5468.0,70.2244,70.2433,70.1297,70.2338,5468.0
2022-12-05 10:15:00,74.15,74.24,74.07,74.24,5069.0,70.1581,70.2433,70.0824,70.2433,5069.0
2022-12-05 10:20:00,74.18,74.32,74.16,74.21,3120.0,70.1865,70.319,70.1676,70.2149,3120.0
2022-12-05 10:25:00,74.15,74.36,74.15,74.21,8346.0,70.1581,70.3568,70.1581,70.2149,8346.0
2022-12-05 10:30:00,74.24,74.27,74.15,74.27,5234.0,70.2433,70.2717,70.1581,70.2717,5234.0
2022-12-05 10:35:00,74.27,74.36,74.19,74.21,6196.0,70.2717,70.3568,70.196,70.2149,6196.0
2022-12-05 10:40:00,74.24,74.39,74.16,74.18,10889.0,70.2433,70.3852,70.1676,70.1865,10889.0
2022-12-05 10:45:00,74.18,74.18,74.04,74.07,10869.0,70.1865,70.1865,70.0541,70.0824,10869.0
2022-12-05 10:50:00,74.07,74.1,74.01,74.03,8017.0,70.0824,70.1108,70.0257,70.0446,8017.0
2022-12-05 10:55:00,74.07,74.13,73.85,73.9,11305.0,70.0824,70.1392,69.8743,69.9216,11305.0
2022-12-05 11:00:00,73.87,73.91,73.75,73.89,10007.0,69.8932,69.931,69.7797,69.9121,10007.0
2022-12-05 11:05:00,73.87,73.87,73.65,73.68,13521.0,69.8932,69.8932,69.685,69.7134,13521.0
2022-12-05 11:10:00,73.7,73.79,73.67,73.7,10337.0,69.7324,69.8175,69.704,69.7324,10337.0
2022-12-05 11:15:00,73.74,73.76,73.46,73.5,12630.0,69.7702,69.7891,69.5053,69.5431,12630.0
2022-12-05 11:20:00,73.45,73.47,73.32,73.37,6100.0,69.4958,69.5147,69.3728,69.4201,6100.0
2022-12-05 11:25:00,73.36,73.44,73.35,73.39,4662.0,69.4107,69.4864,69.4012,69.439,4662.0
2022-12-05 11:30:00,73.36,73.44,73.32,73.37,9160.0,69.4107,69.4864,69.3728,69.4201,9160.0
2022-12-05 11:35:00,73.36,73.6,73.33,73.59,6164.0,69.4107,69.6377,69.3823,69.6283,6164.0
2022-12-05 11:40:00,73.58,73.59,73.44,73.44,6245.0,69.6188,69.6283,69.4864,69.4864,6245.0
2022-12-05 11:45:00,73.45,73.49,73.39,73.4,4466.0,69.4958,69.5337,69.439,69.4485,4466.0
2022-12-05 11:50:00,73.38,73.42,73.23,73.28,11908.0,69.4296,69.4674,69.2877,69.335,11908.0
2022-12-05 11:55:00,73.27,73.27,73.08,73.14,5175.0,69.3255,69.3255,69.1457,69.2025,5175.0
2022-12-05 12:00:00,73.12,73.12,73.0,73.11,5030.0,69.1836,69.1836,69.07,69.1741,5030.0
2022-12-05 12:05:00,73.14,73.25,73.14,73.21,4251.0,69.2025,69.3066,69.2025,69.2687,4251.0
2022-12-05 12:10:00,73.2,73.23,73.12,73.22,6327.0,69.2593,69.2877,69.1836,69.2782,6327.0
2022-12-05 12:15:00,73.22,73.25,73.13,73.2,5542.0,69.2782,69.3066,69.193,69.2593,5542.0
2022-12-05 12:20:00,73.21,73.22,73.13,73.15,4257.0,69.2687,69.2782,69.193,69.212,4257.0
2022-12-05 12:25:00,73.16,73.16,73.03,73.06,4614.0,69.2214,69.2214,69.0984,69.1268,4614.0
2022-12-05 12:30:00,73.07,73.12,72.98,73.02,5023.0,69.1363,69.1836,69.0511,69.089,5023.0
2022-12-05 12:35:00,73.04,73.07,72.95,72.97,5877.0,69.1079,69.1363,69.0227,69.0417,5877.0
2022-12-05 12:40:00,72.99,72.99,72.93,72.96,2622.0,69.0606,69.0606,69.0038,69.0322,2622.0
2022-12-05 12:45:00,73.01,73.01,72.91,72.91,3341.0,69.0795,69.0795,68.9849,68.9849,3341.0
2022-12-05 12:50:00,72.9,72.9,72.78,72.81,4254.0,68.9754,68.9754,68.8619,68.8903,4254.0
2022-12-05 12:55:00,72.8,72.86,72.79,72.82,2794.0,68.8808,68.9376,68.8713,68.8997,2794.0
2022-12-05 13:00:00,72.83,72.84,72.78,72.78,2994.0,68.9092,68.9187,68.8619,68.8619,2994.0
2022-12-05 13:05:00,72.73,72.84,72.73,72.77,4932.0,68.8146,68.9187,68.8146,68.8524,4932.0
2022-12-05 13:10:00,72.83,72.9,72.77,72.78,3749.0,68.9092,68.9754,68.8524,68.8619,3749.0
2022-12-05 13:15:00,72.77,72.78,72.61,72.61,4143.0,68.8524,68.8619,68.701,68.701,4143.0
2022-12-05 13:20:00,72.58,72.58,72.5,72.5,3829.0,68.6727,68.6727,68.597,68.597,3829.0
2022-12-05 13:25:00,72.47,72.56,72.47,72.56,3614.0,68.5686,68.6537,68.5686,68.6537,3614.0
2022-12-05 13:30:00,72.53,72.54,72.46,72.54,6153.0,68.6253,68.6348,68.5591,68.6348,6153.0
2022-12-05 13:35:00,72.55,72.57,72.44,72.53,4852.0,68.6443,68.6632,68.5402,68.6253,4852.0
2022-12-05 13:40:00,72.51,72.52,72.36,72.41,4613.0,68.6064,68.6159,68.4645,68.5118,4613.0
2022-12-05 13:45:00,72.39,72.44,72.35,72.44,3714.0,68.4929,68.5402,68.455,68.5402,3714.0
2022-12-05 13:50:00,72.46,72.46,72.34,72.4,4365.0,68.5591,68.5591,68.4456,68.5023,4365.0
2022-12-05 13:55:00,72.39,72.41,72.25,72.26,3857.0,68.4929,68.5118,68.3604,68.3699,3857.0
2022-12-05 14:00:00,72.28,72.39,72.27,72.33,5029.0,68.3888,68.4929,68.3793,68.4361,5029.0
2022-12-05 14:05:00,72.33,72.35,72.19,72.25,6001.0,68.4361,68.455,68.3036,68.3604,6001.0
2022-12-05 14:10:00,72.26,72.29,72.25,72.26,2523.0,68.3699,68.3983,68.3604,68.3699,2523.0
2022-12-05 14:15:00,72.25,72.25,72.06,72.06,3602.0,68.3604,68.3604,68.1806,68.1806,3602.0
2022-12-05 14:20:00,72.04,72.04,71.92,71.93,4825.0,68.1617,68.1617,68.0482,68.0576,4825.0
2022-12-05 14:25:00,71.92,71.95,71.9,71.94,4177.0,68.0482,68.0766,68.0293,68.0671,4177.0
2022-12-05 14:30:00,71.95,71.97,71.83,71.86,5263.0,68.0766,68.0955,67.963,67.9914,5263.0
2022-12-05 14:35:00,71.84,71.84,71.72,71.72,6656.0,67.9725,67.9725,67.8589,67.8589,6656.0
2022-12-05 14:40:00,71.72,71.72,71.57,71.67,5991.0,67.8589,67.8589,67.717,67.8116,5991.0
2022-12-05 14:45:00,71.69,71.69,71.62,71.67,3662.0,67.8306,67.8306,67.7643,67.8116,3662.0
2022-12-05 14:50:00,71.67,71.68,71.55,71.61,6445.0,67.8116,67.8211,67.6981,67.7549,6445.0
2022-12-05 14:55:00,71.6,71.71,71.51,71.7,7035.0,67.7454,67.8495,67.6603,67.84,7035.0
2022-12-05 15:00:00,71.71,71.82,71.69,71.82,6113.0,67.8495,67.9536,67.8306,67.9536,6113.0
2022-12-05 15:05:00,71.82,71.96,71.73,71.95,6726.0,67.9536,68.086,67.8684,68.0766,6726.0
2022-12-05 15:10:00,71.94,72.07,71.82,72.06,27265.0,68.0671,68.1901,67.9536,68.1806,27265.0
2022-12-05 15:15:00,72.08,72.09,71.9,71.95,13025.0,68.1996,68.209,68.0293,68.0766,13025.0
2022-12-05 15:20:00,71.96,72.02,71.94,71.97,33309.0,68.086,68.1428,68.0671,68.0955,33309.0
2022-12-05 15:25:00,71.98,72.17,71.96,72.15,16971.0,68.105,68.2847,68.086,68.2658,16971.0
2022-12-05 15:30:00,72.18,72.32,72.18,72.19,6574.0,68.2942,68.4266,68.2942,68.3036,6574.0
2022-12-05 15:35:00,72.19,72.2,72.09,72.09,18246.0,68.3036,68.3131,68.209,68.209,18246.0
2022-12-05 15:40:00,72.09,72.19,72.02,72.1,27497.0,68.209,68.3036,68.1428,68.2185,27497.0
2022-12-05 15:45:00,72.1,72.17,71.92,72.14,32481.0,68.2185,68.2847,68.0482,68.2563,32481.0
2022-12-05 15:50:00,72.12,72.14,71.94,72.03,26114.0,68.2374,68.2563,68.0671,68.1523,26114.0
2022-12-05 15:55:00,72.02,72.07,71.95,72.03,57560.0,68.1428,68.1901,68.0766,68.1523,57560.0
2022-12-06 09:30:00,71.62,72.19,71.22,72.18,17299.0,67.7643,68.3036,67.3859,68.2942,17299.0
2022-12-06 09:35:00,72.12,72.62,72.05,72.62,11423.0,68.2374,68.7105,68.1712,68.7105,11423.0
2022-12-06 09:40:00,72.68,72.69,72.0,72.29,40860.0,68.7673,68.7767,68.1239,68.3983,40860.0
2022-12-06 09:45:00,72.33,72.34,71.92,72.34,4455.0,68.4361,68.4456,68.0482,68.4456,4455.0
2022-12-06 09:50:00,72.44,72.47,72.17,72.28,4920.0,68.5402,68.5686,68.2847,68.3888,4920.0
2022-12-06 09:55:00,72.26,72.4,72.21,72.3,10041.0,68.3699,68.5023,68.3226,68.4077,10041.0
2022-12-06 10:00:00,72.3,72.4,72.0,72.0,6102.0,68.4077,68.5023,68.1239,68.1239,6102.0
2022-12-06 10:05:00,71.87,72.0,71.69,71.85,6502.0,68.0009,68.1239,67.8306,67.9819,6502.0
2022-12-06 10:10:00,71.91,72.01,71.7,71.71,5109.0,68.0387,68.1333,67.84,67.8495,5109.0
2022-12-06 10:15:00,71.72,71.75,71.43,71.46,4478.0,67.8589,67.8873,67.5846,67.6129,4478.0
2022-12-06 10:20:00,71.5,71.55,71.33,71.42,11217.0,67.6508,67.6981,67.4899,67.5751,11217.0
2022-12-06 10:25:00,71.36,71.38,71.02,71.04,6247.0,67.5183,67.5373,67.1966,67.2156,6247.0
2022-12-06 10:30:00,70.95,71.07,70.83,70.85,17851.0,67.1304,67.2439,67.0169,67.0358,17851.0
2022-12-06 10:35:00,70.76,70.81,70.47,70.47,11878.0,66.9506,66.9979,66.6762,66.6762,11878.0
2022-12-06 10:40:00,70.42,70.86,70.41,70.84,20658.0,66.6289,67.0452,66.6195,67.0263,20658.0
2022-12-06 10:45:00,70.86,70.89,70.55,70.59,17383.0,67.0452,67.0736,66.7519,66.7898,17383.0
2022-12-06 10:50:00,70.59,70.64,70.42,70.45,17585.0,66.7898,66.8371,66.6289,66.6573,17585.0
2022-12-06 10:55:00,70.46,70.53,70.37,70.45,17461.0,66.6668,66.733,66.5816,66.6573,17461.0
2022-12-06 11:00:00,70.46,70.52,70.39,70.45,10364.0,66.6668,66.7236,66.6005,66.6573,10364.0
2022-12-06 11:05:00,70.46,70.58,70.38,70.38,11536.0,66.6668,66.7803,66.5911,66.5911,11536.0
2022-12-06 11:10:00,70.41,70.46,70.22,70.22,4644.0,66.6195,66.6668,66.4397,66.4397,4644.0
2022-12-06 11:15:00,70.26,70.27,70.05,70.11,9382.0,66.4775,66.487,66.2789,66.3356,9382.0
2022-12-06 11:20:00,70.08,70.16,70.04,70.04,8861.0,66.3072,66.3829,66.2694,66.2694,8861.0
2022-12-06 11:25:00,70.06,70.08,69.98,70.08,3558.0,66.2883,66.3072,66.2126,66.3072,3558.0
2022-12-06 11:30:00,70.05,70.43,70.05,70.34,6288.0,66.2789,66.6384,66.2789,66.5532,6288.0
2022-12-06 11:35:00,70.35,70.37,70.15,70.17,4235.0,66.5627,66.5816,66.3735,66.3924,4235.0
2022-12-06 11:40:00,70.18,70.21,70.11,70.11,3186.0,66.4019,66.4302,66.3356,66.3356,3186.0
2022-12-06 11:45:00,70.1,70.13,70.05,70.08,4004.0,66.3262,66.3545,66.2789,66.3072,4004.0
2022-12-06 11:50:00,70.07,70.07,69.93,69.93,5083.0,66.2978,66.2978,66.1653,66.1653,5083.0
2022-12-06 11:55:00,69.93,70.01,69.88,69.92,5633.0,66.1653,66.241,66.118,66.1559,5633.0
2022-12-06 12:00:00,69.89,69.89,69.64,69.86,9993.0,66.1275,66.1275,65.8909,66.0991,9993.0
2022-12-06 12:05:00,69.85,69.98,69.85,69.98,8232.0,66.0896,66.2126,66.0896,66.2126,8232.0
2022-12-06 12:10:00,69.98,69.98,69.91,69.94,2970.0,66.2126,66.2126,66.1464,66.1748,2970.0
2022-12-06 12:15:00,69.95,69.95,69.7,69.73,6749.0,66.1842,66.1842,65.9477,65.9761,6749.0
2022-12-06 12:20:00,69.73,69.87,69.73,69.81,2771.0,65.9761,66.1085,65.9761,66.0518,2771.0
2022-12-06 12:25:00,69.79,69.83,69.72,69.76,9778.0,66.0328,66.0707,65.9666,66.0045,9778.0
2022-12-06 12:30:00,69.71,69.71,69.52,69.6,2760.0,65.9572,65.9572,65.7774,65.8531,2760.0
2022-12-06 12:35:00,69.61,69.69,69.56,69.69,5485.0,65.8625,65.9382,65.8152,65.9382,5485.0
2022-12-06 12:40:00,69.68,69.85,69.68,69.85,2852.0,65.9288,66.0896,65.9288,66.0896,2852.0
2022-12-06 12:45:00,69.85,69.85,69.7,69.71,4292.0,66.0896,66.0896,65.9477,65.9572,4292.0
2022-12-06 12:50:00,69.72,69.72,69.47,69.48,3894.0,65.9666,65.9666,65.7301,65.7395,3894.0
2022-12-06 12:55:00,69.48,69.5,69.28,69.28,4866.0,65.7395,65.7585,65.5503,65.5503,4866.0
2022-12-06 13:00:00,69.23,69.33,69.17,69.25,5685.0,65.503,65.5976,65.4462,65.5219,5685.0
2022-12-06 13:05:00,69.25,69.25,69.09,69.11,4382.0,65.5219,65.5219,65.3705,65.3895,4382.0
2022-12-06 13:10:00,69.09,69.13,69.05,69.05,2349.0,65.3705,65.4084,65.3327,65.3327,2349.0
2022-12-06 13:15:00,69.06,69.07,68.84,68.87,54626.0,65.3421,65.3516,65.134,65.1624,54626.0
2022-12-06 13:20:00,68.88,69.07,68.83,69.02,10928.0,65.1718,65.3516,65.1245,65.3043,10928.0
2022-12-06 13:25:00,69.03,69.1,68.99,69.04,20586.0,65.3138,65.38,65.2759,65.3232,20586.0
2022-12-06 13:30:00,69.07,69.19,69.07,69.19,5077.0,65.3516,65.4652,65.3516,65.4652,5077.0
2022-12-06 13:35:00,69.22,69.43,69.22,69.43,9440.0,65.4935,65.6922,65.4935,65.6922,9440.0
2022-12-06 13:40:00,69.4,69.51,69.32,69.47,4191.0,65.6638,65.7679,65.5882,65.7301,4191.0
2022-12-06 13:45:00,69.47,69.69,69.47,69.59,19041.0,65.7301,65.9382,65.7301,65.8436,19041.0
2022-12-06 13:50:00,69.61,69.73,69.55,69.63,28098.0,65.8625,65.9761,65.8058,65.8815,28098.0
2022-12-06 13:55:00,69.63,69.72,69.61,69.69,6474.0,65.8815,65.9666,65.8625,65.9382,6474.0
2022-12-06 14:00:00,69.72,69.79,69.66,69.78,11770.0,65.9666,66.0328,65.9098,66.0234,11770.0
2022-12-06 14:05:00,69.77,69.88,69.69,69.75,16664.0,66.0139,66.118,65.9382,65.995,16664.0
2022-12-06 14:10:00,69.69,69.73,69.56,69.64,8207.0,65.9382,65.9761,65.8152,65.8909,8207.0
2022-12-06 14:15:00,69.64,69.82,69.6,69.7,9848.0,65.8909,66.0612,65.8531,65.9477,9848.0
2022-12-06 14:20:00,69.7,69.7,69.55,69.66,6319.0,65.9477,65.9477,65.8058,65.9098,6319.0
2022-12-06 14:25:00,69.64,69.64,69.51,69.51,2320.0,65.8909,65.8909,65.7679,65.7679,2320.0
2022-12-06 14:30:00,69.53,69.56,69.37,69.37,4898.0,65.7868,65.8152,65.6355,65.6355,4898.0
2022-12-06 14:35:00,69.37,69.41,69.32,69.39,5277.0,65.6355,65.6733,65.5882,65.6544,5277.0
2022-12-06 14:40:00,69.37,69.57,69.37,69.56,7610.0,65.6355,65.8247,65.6355,65.8152,7610.0
2022-12-06 14:45:00,69.56,69.64,69.49,69.49,5246.0,65.8152,65.8909,65.749,65.749,5246.0
2022-12-06 14:50:00,69.45,69.52,69.37,69.45,5318.0,65.7112,65.7774,65.6355,65.7112,5318.0
2022-12-06 14:55:00,69.46,69.5,69.37,69.37,11846.0,65.7206,65.7585,65.6355,65.6355,11846.0
2022-12-06 15:00:00,69.42,69.56,69.34,69.55,9102.0,65.6828,65.8152,65.6071,65.8058,9102.0
2022-12-06 15:05:00,69.56,69.57,69.44,69.47,5015.0,65.8152,65.8247,65.7017,65.7301,5015.0
2022-12-06 15:10:00,69.46,69.46,69.3,69.31,7926.0,65.7206,65.7206,65.5692,65.5787,7926.0
2022-12-06 15:15:00,69.31,69.34,69.18,69.18,11712.0,65.5787,65.6071,65.4557,65.4557,11712.0
2022-12-06 15:20:00,69.19,69.43,69.18,69.39,11736.0,65.4652,65.6922,65.4557,65.6544,11736.0
2022-12-06 15:25:00,69.41,69.43,69.16,69.24,8313.0,65.6733,65.6922,65.4368,65.5125,8313.0
2022-12-06 15:30:00,69.23,69.33,69.2,69.23,9678.0,65.503,65.5976,65.4746,65.503,9678.0
2022-12-06 15:35:00,69.24,69.43,69.24,69.43,15940.0,65.5125,65.6922,65.5125,65.6922,15940.0
2022-12-06 15:40:00,69.44,69.47,69.32,69.42,10762.0,65.7017,65.7301,65.5882,65.6828,10762.0
2022-12-06 15:45:00,69.43,69.57,69.43,69.54,19457.0,65.6922,65.8247,65.6922,65.7963,19457.0
2022-12-06 15:50:00,69.54,69.67,69.47,69.62,40602.0,65.7963,65.9193,65.7301,65.872,40602.0
2022-12-06 15:55:00,69.63,69.69,69.51,69.65,63060.0,65.8815,65.9382,65.7679,65.9004,63060.0
2022-12-07 09:30:00,69.6,70.0,69.46,70.0,13269.0,65.8531,66.2315,65.7206,66.2315,13269.0
2022-12-07 09:35:00,70.01,70.41,70.0,70.11,2375.0,66.241,66.6195,66.2315,66.3356,2375.0
2022-12-07 09:40:00,70.19,70.3,70.15,70.19,2191.0,66.4113,66.5154,66.3735,66.4113,2191.0
2022-12-07 09:45:00,70.17,70.29,69.82,69.83,4983.0,66.3924,66.5059,66.0612,66.0707,4983.0
2022-12-07 09:50:00,69.9,69.92,69.79,69.84,2544.0,66.1369,66.1559,66.0328,66.0802,2544.0
2022-12-07 09:55:00,69.88,69.98,69.76,69.94,1515.0,66.118,66.2126,66.0045,66.1748,1515.0
2022-12-07 10:00:00,69.86,69.99,69.68,69.9,10557.0,66.0991,66.2221,65.9288,66.1369,10557.0
2022-12-07 10:05:00,69.8,69.92,69.69,69.7,1935.0,66.0423,66.1559,65.9382,65.9477,1935.0
2022-12-07 10:10:00,69.7,69.92,69.49,69.79,8185.0,65.9477,66.1559,65.749,66.0328,8185.0
2022-12-07 10:15:00,69.73,70.01,69.73,69.89,3000.0,65.9761,66.241,65.9761,66.1275,3000.0
2022-12-07 10:20:00,69.92,69.99,69.89,69.89,2914.0,66.1559,66.2221,66.1275,66.1275,2914.0
2022-12-07 10:25:00,69.83,70.07,69.79,70.07,5441.0,66.0707,66.2978,66.0328,66.2978,5441.0
2022-12-07 10:30:00,70.08,70.3,70.01,70.04,7974.0,66.3072,66.5154,66.241,66.2694,7974.0
2022-12-07 10:35:00,69.99,70.04,69.84,69.9,3844.0,66.2221,66.2694,66.0802,66.1369,3844.0
2022-12-07 10:40:00,69.95,70.18,69.93,70.06,4588.0,66.1842,66.4019,66.1653,66.2883,4588.0
2022-12-07 10:45:00,70.02,70.03,69.87,69.97,10606.0,66.2505,66.2599,66.1085,66.2032,10606.0
2022-12-07 10:50:00,69.97,70.05,69.91,69.91,5857.0,66.2032,66.2789,66.1464,66.1464,5857.0
2022-12-07 10:55:00,69.91,70.04,69.8,69.95,22594.0,66.1464,66.2694,66.0423,66.1842,22594.0
2022-12-07 11:00:00,69.96,69.97,69.83,69.86,4408.0,66.1937,66.2032,66.0707,66.0991,4408.0
2022-12-07 11:05:00,69.84,69.84,69.48,69.48,5631.0,66.0802,66.0802,65.7395,65.7395,5631.0
2022-12-07 11:10:00,69.51,69.51,69.04,69.08,7441.0,65.7679,65.7679,65.3232,65.3611,7441.0
2022-12-07 11:15:00,69.05,69.26,69.02,69.19,8154.0,65.3327,65.5314,65.3043,65.4652,8154.0
2022-12-07 11:20:00,69.2,69.28,68.83,68.84,24268.0,65.4746,65.5503,65.1245,65.134,24268.0
2022-12-07 11:25:00,68.86,69.11,68.82,69.11,7238.0,65.1529,65.3895,65.1151,65.3895,7238.0
2022-12-07 11:30:00,69.06,69.27,69.06,69.27,7549.0,65.3421,65.5408,65.3421,65.5408,7549.0
2022-12-07 11:35:00,69.24,69.34,69.1,69.14,9481.0,65.5125,65.6071,65.38,65.4178,9481.0
2022-12-07 11:40:00,69.15,69.2,69.11,69.18,1401.0,65.4273,65.4746,65.3895,65.4557,1401.0
2022-12-07 11:45:00,69.17,69.17,68.98,68.98,2452.0,65.4462,65.4462,65.2665,65.2665,2452.0
2022-12-07 11:50:00,69.0,69.0,68.84,68.9,3979.0,65.2854,65.2854,65.134,65.1908,3979.0
2022-12-07 11:55:00,68.91,69.12,68.91,69.1,3792.0,65.2002,65.3989,65.2002,65.38,3792.0
2022-12-07 12:00:00,69.18,69.23,69.09,69.1,5516.0,65.4557,65.503,65.3705,65.38,5516.0
2022-12-07 12:05:00,69.08,69.21,69.08,69.2,3688.0,65.3611,65.4841,65.3611,65.4746,3688.0
2022-12-07 12:10:00,69.22,69.28,69.16,69.18,5433.0,65.4935,65.5503,65.4368,65.4557,5433.0
2022-12-07 12:15:00,69.21,69.27,69.14,69.15,4524.0,65.4841,65.5408,65.4178,65.4273,4524.0
2022-12-07 12:20:00,69.16,69.19,69.11,69.14,3733.0,65.4368,65.4652,65.3895,65.4178,3733.0
2022-12-07 12:25:00,69.16,69.24,69.13,69.16,6330.0,65.4368,65.5125,65.4084,65.4368,6330.0
2022-12-07 12:30:00,69.18,69.3,69.18,69.27,6783.0,65.4557,65.5692,65.4557,65.5408,6783.0
2022-12-07 12:35:00,69.25,69.27,69.0,69.06,24375.0,65.5219,65.5408,65.2854,65.3421,24375.0
2022-12-07 12:40:00,69.08,69.23,69.03,69.19,73217.0,65.3611,65.503,65.3138,65.4652,73217.0
2022-12-07 12:45:00,69.17,69.19,69.09,69.17,3610.0,65.4462,65.4652,65.3705,65.4462,3610.0
2022-12-07 12:50:00,69.13,69.15,69.05,69.06,3122.0,65.4084,65.4273,65.3327,65.3421,3122.0
2022-12-07 12:55:00,69.05,69.05,68.86,68.91,3182.0,65.3327,65.3327,65.1529,65.2002,3182.0
2022-12-07 13:00:00,68.89,68.95,68.8,68.82,6057.0,65.1813,65.2381,65.0961,65.1151,6057.0
2022-12-07 13:05:00,68.81,68.93,68.76,68.89,4102.0,65.1056,65.2191,65.0583,65.1813,4102.0
2022-12-07 13:10:00,68.91,68.91,68.81,68.81,4527.0,65.2002,65.2002,65.1056,65.1056,4527.0
2022-12-07 13:15:00,68.8,68.82,68.71,68.81,5406.0,65.0961,65.1151,65.011,65.1056,5406.0
2022-12-07 13:20:00,68.82,69.16,68.79,69.11,33761.0,65.1151,65.4368,65.0867,65.3895,33761.0
2022-12-07 13:25:00,69.11,69.14,69.03,69.07,4710.0,65.3895,65.4178,65.3138,65.3516,4710.0
2022-12-07 13:30:00,69.09,69.12,69.05,69.09,4144.0,65.3705,65.3989,65.3327,65.3705,4144.0
2022-12-07 13:35:00,69.11,69.12,69.01,69.09,12741.0,65.3895,65.3989,65.2948,65.3705,12741.0
2022-12-07 13:40:00,69.06,69.08,69.01,69.01,11623.0,65.3421,65.3611,65.2948,65.2948,11623.0
2022-12-07 13:45:00,69.02,69.1,68.94,68.97,38686.0,65.3043,65.38,65.2286,65.257,38686.0
2022-12-07 13:50:00,68.96,68.98,68.68,68.68,6744.0,65.2475,65.2665,64.9826,64.9826,6744.0
2022-12-07 13:55:00,68.65,68.65,68.52,68.52,3980.0,64.9542,64.9542,64.8312,64.8312,3980.0
2022-12-07 14:00:00,68.53,68.54,68.43,68.54,8275.0,64.8407,64.8501,64.7461,64.8501,8275.0
2022-12-07 14:05:00,68.54,68.61,68.53,68.59,2223.0,64.8501,64.9164,64.8407,64.8975,2223.0
2022-12-07 14:10:00,68.59,68.75,68.59,68.74,4450.0,64.8975,65.0488,64.8975,65.0394,4450.0
2022-12-07 14:15:00,68.78,68.79,68.7,68.76,3848.0,65.0772,65.0867,65.0015,65.0583,3848.0
2022-12-07 14:20:00,68.76,68.76,68.65,68.75,1802.0,65.0583,65.0583,64.9542,65.0488,1802.0
2022-12-07 14:25:00,68.79,68.79,68.65,68.65,11647.0,65.0867,65.0867,64.9542,64.9542,11647.0
2022-12-07 14:30:00,68.69,68.75,68.63,68.74,10996.0,64.9921,65.0488,64.9353,65.0394,10996.0
2022-12-07 14:35:00,68.75,68.81,68.68,68.81,16943.0,65.0488,65.1056,64.9826,65.1056,16943.0
2022-12-07 14:40:00,68.77,68.77,68.68,68.71,5351.0,65.0678,65.0678,64.9826,65.011,5351.0
2022-12-07 14:45:00,68.73,68.75,68.66,68.72,3333.0,65.0299,65.0488,64.9637,65.0205,3333.0
2022-12-07 14:50:00,68.71,68.72,68.68,68.69,4257.0,65.011,65.0205,64.9826,64.9921,4257.0
2022-12-07 14:55:00,68.68,68.71,68.62,68.69,5379.0,64.9826,65.011,64.9258,64.9921,5379.0
2022-12-07 15:00:00,68.7,68.81,68.69,68.78,12907.0,65.0015,65.1056,64.9921,65.0772,12907.0
2022-12-07 15:05:00,68.77,68.77,68.57,68.57,13084.0,65.0678,65.0678,64.8785,64.8785,13084.0
2022-12-07 15:10:00,68.6,68.72,68.58,68.66,8139.0,64.9069,65.0205,64.888,64.9637,8139.0
2022-12-07 15:15:00,68.65,68.68,68.55,68.57,9893.0,64.9542,64.9826,64.8596,64.8785,9893.0
2022-12-07 15:20:00,68.56,68.68,68.49,68.68,17264.0,64.8691,64.9826,64.8028,64.9826,17264.0
2022-12-07 15:25:00,68.67,68.73,68.66,68.73,9865.0,64.9731,65.0299,64.9637,65.0299,9865.0
2022-12-07 15:30:00,68.71,68.77,68.67,68.67,10616.0,65.011,65.0678,64.9731,64.9731,10616.0
2022-12-07 15:35:00,68.7,68.81,68.67,68.8,8430.0,65.0015,65.1056,64.9731,65.0961,8430.0
2022-12-07 15:40:00,68.79,68.79,68.63,68.69,12740.0,65.0867,65.0867,64.9353,64.9921,12740.0
2022-12-07 15:45:00,68.67,68.7,68.56,68.57,24879.0,64.9731,65.0015,64.8691,64.8785,24879.0
2022-12-07 15:50:00,68.59,68.65,68.53,68.57,45309.0,64.8975,64.9542,64.8407,64.8785,45309.0
2022-12-07 15:55:00,68.57,68.69,68.53,68.61,153201.0,64.8785,64.9921,64.8407,64.9164,153201.0
2022-12-08 09:30:00,69.8,70.03,69.06,69.06,17783.0,66.0423,66.2599,65.3421,65.3421,17783.0
2022-12-08 09:35:00,69.13,69.22,68.86,69.03,7012.0,65.4084,65.4935,65.1529,65.3138,7012.0
2022-12-08 09:40:00,68.94,69.01,68.74,68.85,4200.0,65.2286,65.2948,65.0394,65.1435,4200.0
2022-12-08 09:45:00,68.87,69.14,68.87,69.08,5447.0,65.1624,65.4178,65.1624,65.3611,5447.0
2022-12-08 09:50:00,69.02,69.34,68.94,69.31,28047.0,65.3043,65.6071,65.2286,65.5787,28047.0
2022-12-08 09:55:00,69.25,69.42,69.25,69.37,7323.0,65.5219,65.6828,65.5219,65.6355,7323.0
2022-12-08 10:00:00,69.35,69.44,69.19,69.21,11147.0,65.6165,65.7017,65.4652,65.4841,11147.0
2022-12-08 10:05:00,69.2,69.29,69.16,69.24,4119.0,65.4746,65.5598,65.4368,65.5125,4119.0
2022-12-08 10:10:00,69.24,69.24,69.02,69.07,3976.0,65.5125,65.5125,65.3043,65.3516,3976.0
2022-12-08 10:15:00,69.08,69.18,68.84,68.95,6479.0,65.3611,65.4557,65.134,65.2381,6479.0
2022-12-08 10:20:00,68.88,69.0,68.86,68.95,6823.0,65.1718,65.2854,65.1529,65.2381,6823.0
2022-12-08 10:25:00,68.97,68.99,68.8,68.8,12523.0,65.257,65.2759,65.0961,65.0961,12523.0
2022-12-08 10:30:00,68.81,69.01,68.56,68.59,11531.0,65.1056,65.2948,64.8691,64.8975,11531.0
2022-12-08 10:35:00,68.63,68.7,68.47,68.48,8675.0,64.9353,65.0015,64.7839,64.7934,8675.0
2022-12-08 10:40:00,68.43,68.58,68.4,68.53,16191.0,64.7461,64.888,64.7177,64.8407,16191.0
2022-12-08 10:45:00,68.57,68.6,68.48,68.58,10471.0,64.8785,64.9069,64.7934,64.888,10471.0
2022-12-08 10:50:00,68.6,68.63,68.42,68.48,5694.0,64.9069,64.9353,64.7366,64.7934,5694.0
2022-12-08 10:55:00,68.47,68.51,68.21,68.24,7206.0,64.7839,64.8218,64.5379,64.5663,7206.0
2022-12-08 11:00:00,68.16,68.19,67.93,67.94,11452.0,64.4906,64.519,64.273,64.2824,11452.0
2022-12-08 11:05:00,67.93,67.96,67.74,67.78,13149.0,64.273,64.3014,64.0932,64.1311,13149.0
2022-12-08 11:10:00,67.76,67.99,67.76,67.96,11932.0,64.1121,64.3298,64.1121,64.3014,11932.0
2022-12-08 11:15:00,67.95,68.13,67.86,68.1,14293.0,64.2919,64.4622,64.2068,64.4338,14293.0
2022-12-08 11:20:00,68.09,68.36,68.01,68.17,9708.0,64.4244,64.6798,64.3487,64.5001,9708.0
2022-12-08 11:25:00,68.18,68.38,68.16,68.38,21788.0,64.5095,64.6988,64.4906,64.6988,21788.0
2022-12-08 11:30:00,68.31,68.34,68.16,68.16,23560.0,64.6325,64.6609,64.4906,64.4906,23560.0
2022-12-08 11:35:00,68.18,68.42,68.07,68.34,16323.0,64.5095,64.7366,64.4054,64.6609,16323.0
2022-12-08 11:40:00,68.3,68.47,68.28,68.42,11375.0,64.6231,64.7839,64.6041,64.7366,11375.0
2022-12-08 11:45:00,68.45,68.65,68.45,68.58,6212.0,64.765,64.9542,64.765,64.888,6212.0
2022-12-08 11:50:00,68.6,68.66,68.46,68.58,21622.0,64.9069,64.9637,64.7745,64.888,21622.0
2022-12-08 11:55:00,68.61,68.69,68.55,68.66,5630.0,64.9164,64.9921,64.8596,64.9637,5630.0
2022-12-08 12:00:00,68.61,68.74,68.59,68.65,5838.0,64.9164,65.0394,64.8975,64.9542,5838.0
2022-12-08 12:05:00,68.67,68.89,68.67,68.89,5551.0,64.9731,65.1813,64.9731,65.1813,5551.0
2022-12-08 12:10:00,68.93,68.94,68.77,68.79,8209.0,65.2191,65.2286,65.0678,65.0867,8209.0
2022-12-08 12:15:00,68.78,68.79,68.55,68.56,4558.0,65.0772,65.0867,64.8596,64.8691,4558.0
2022-12-08 12:20:00,68.56,68.63,68.52,68.59,5644.0,64.8691,64.9353,64.8312,64.8975,5644.0
2022-12-08 12:25:00,68.58,68.63,68.47,68.62,7227.0,64.888,64.9353,64.7839,64.9258,7227.0
2022-12-08 12:30:00,68.6,68.66,68.57,68.63,2994.0,64.9069,64.9637,64.8785,64.9353,2994.0
2022-12-08 12:35:00,68.64,68.66,68.45,68.45,5935.0,64.9448,64.9637,64.765,64.765,5935.0
2022-12-08 12:40:00,68.47,68.62,68.46,68.58,19366.0,64.7839,64.9258,64.7745,64.888,19366.0
2022-12-08 12:45:00,68.56,68.69,68.53,68.65,7896.0,64.8691,64.9921,64.8407,64.9542,7896.0
2022-12-08 12:50:00,68.67,68.67,68.52,68.57,5368.0,64.9731,64.9731,64.8312,64.8785,5368.0
2022-12-08 12:55:00,68.54,68.55,68.37,68.47,4636.0,64.8501,64.8596,64.6893,64.7839,4636.0
2022-12-08 13:00:00,68.48,68.56,68.48,68.48,3121.0,64.7934,64.8691,64.7934,64.7934,3121.0
2022-12-08 13:05:00,68.51,68.53,68.46,68.52,3807.0,64.8218,64.8407,64.7745,64.8312,3807.0
2022-12-08 13:10:00,68.49,68.52,68.42,68.48,8238.0,64.8028,64.8312,64.7366,64.7934,8238.0
2022-12-08 13:15:00,68.49,68.49,68.26,68.26,7733.0,64.8028,64.8028,64.5852,64.5852,7733.0
2022-12-08 13:20:00,68.23,68.28,68.18,68.26,3238.0,64.5568,64.6041,64.5095,64.5852,3238.0
2022-12-08 13:25:00,68.25,68.32,68.24,68.28,7886.0,64.5758,64.642,64.5663,64.6041,7886.0
2022-12-08 13:30:00,68.31,68.34,68.26,68.28,3303.0,64.6325,64.6609,64.5852,64.6041,3303.0
2022-12-08 13:35:00,68.3,68.37,68.28,68.33,6843.0,64.6231,64.6893,64.6041,64.6514,6843.0
2022-12-08 13:40:00,68.37,68.56,68.37,68.56,1504.0,64.6893,64.8691,64.6893,64.8691,1504.0
2022-12-08 13:45:00,68.57,68.57,68.45,68.54,6780.0,64.8785,64.8785,64.765,64.8501,6780.0
2022-12-08 13:50:00,68.53,68.54,68.44,68.5,4237.0,64.8407,64.8501,64.7555,64.8123,4237.0
2022-12-08 13:55:00,68.52,68.52,68.45,68.49,3565.0,64.8312,64.8312,64.765,64.8028,3565.0
2022-12-08 14:00:00,68.49,68.55,68.41,68.41,5374.0,64.8028,64.8596,64.7271,64.7271,5374.0
2022-12-08 14:05:00,68.4,68.42,68.29,68.42,4844.0,64.7177,64.7366,64.6136,64.7366,4844.0
2022-12-08 14:10:00,68.46,68.46,68.36,68.45,3830.0,64.7745,64.7745,64.6798,64.765,3830.0
2022-12-08 14:15:00,68.46,68.56,68.42,68.48,7019.0,64.7745,64.8691,64.7366,64.7934,7019.0
2022-12-08 14:20:00,68.49,68.5,68.42,68.45,5785.0,64.8028,64.8123,64.7366,64.765,5785.0
2022-12-08 14:25:00,68.47,68.49,68.32,68.34,5324.0,64.7839,64.8028,64.642,64.6609,5324.0
2022-12-08 14:30:00,68.33,68.33,68.21,68.21,5191.0,64.6514,64.6514,64.5379,64.5379,5191.0
2022-12-08 14:35:00,68.22,68.35,68.2,68.32,5233.0,64.5474,64.6704,64.5284,64.642,5233.0
2022-12-08 14:40:00,68.31,68.34,68.23,68.23,5524.0,64.6325,64.6609,64.5568,64.5568,5524.0
2022-12-08 14:45:00,68.25,68.26,68.12,68.12,4026.0,64.5758,64.5852,64.4528,64.4528,4026.0
2022-12-08 14:50:00,68.14,68.32,68.14,68.31,3455.0,64.4717,64.642,64.4717,64.6325,3455.0
2022-12-08 14:55:00,68.3,68.37,68.28,68.3,4074.0,64.6231,64.6893,64.6041,64.6231,4074.0
2022-12-08 15:00:00,68.31,68.32,68.21,68.21,5796.0,64.6325,64.642,64.5379,64.5379,5796.0
2022-12-08 15:05:00,68.21,68.32,68.17,68.29,6088.0,64.5379,64.642,64.5001,64.6136,6088.0
2022-12-08 15:10:00,68.29,68.29,68.18,68.18,8859.0,64.6136,64.6136,64.5095,64.5095,8859.0
2022-12-08 15:15:00,68.18,68.37,68.18,68.37,5522.0,64.5095,64.6893,64.5095,64.6893,5522.0
2022-12-08 15:20:00,68.39,68.53,68.32,68.52,7217.0,64.7082,64.8407,64.642,64.8312,7217.0
2022-12-08 15:25:00,68.55,68.57,68.41,68.41,10952.0,64.8596,64.8785,64.7271,64.7271,10952.0
2022-12-08 15:30:00,68.4,68.42,68.19,68.19,9840.0,64.7177,64.7366,64.519,64.519,9840.0
2022-12-08 15:35:00,68.2,68.32,68.14,68.32,13157.0,64.5284,64.642,64.4717,64.642,13157.0
2022-12-08 15:40:00,68.3,68.31,68.22,68.27,16924.0,64.6231,64.6325,64.5474,64.5947,16924.0
2022-12-08 15:45:00,68.27,68.32,68.19,68.26,19449.0,64.5947,64.642,64.519,64.5852,19449.0
2022-12-08 15:50:00,68.26,68.27,68.05,68.19,39304.0,64.5852,64.5947,64.3865,64.519,39304.0
2022-12-08 15:55:00,68.19,68.31,68.19,68.28,69199.0,64.519,64.6325,64.519,64.6041,69199.0
2022-12-09 09:30:00,68.09,68.35,67.74,68.31,18614.0,64.4244,64.6704,64.0932,64.6325,18614.0
2022-12-09 09:35:00,68.65,68.76,68.39,68.61,5411.0,64.9542,65.0583,64.7082,64.9164,5411.0
2022-12-09 09:40:00,68.45,68.48,68.33,68.48,5919.0,64.765,64.7934,64.6514,64.7934,5919.0
2022-12-09 09:45:00,68.42,68.47,68.11,68.3,16603.0,64.7366,64.7839,64.4433,64.6231,16603.0
2022-12-09 09:50:00,68.31,68.32,68.14,68.32,4251.0,64.6325,64.642,64.4717,64.642,4251.0
2022-12-09 09:55:00,68.33,68.42,68.26,68.42,5731.0,64.6514,64.7366,64.5852,64.7366,5731.0
2022-12-09 10:00:00,68.44,68.7,68.39,68.68,9407.0,64.7555,65.0015,64.7082,64.9826,9407.0
2022-12-09 10:05:00,68.61,68.85,68.61,68.84,216786.0,64.9164,65.1435,64.9164,65.134,216786.0
2022-12-09 10:10:00,68.8,68.8,68.49,68.78,6471.0,65.0961,65.0961,64.8028,65.0772,6471.0
2022-12-09 10:15:00,68.82,68.83,68.68,68.71,11864.0,65.1151,65.1245,64.9826,65.011,11864.0
2022-12-09 10:20:00,68.75,68.75,68.4,68.49,5334.0,65.0488,65.0488,64.7177,64.8028,5334.0
2022-12-09 10:25:00,68.54,68.73,68.5,68.71,6583.0,64.8501,65.0299,64.8123,65.011,6583.0
2022-12-09 10:30:00,68.67,68.75,68.57,68.59,10343.0,64.9731,65.0488,64.8785,64.8975,10343.0
2022-12-09 10:35:00,68.59,68.7,68.52,68.56,10414.0,64.8975,65.0015,64.8312,64.8691,10414.0
2022-12-09 10:40:00,68.56,68.6,68.28,68.28,3114.0,64.8691,64.9069,64.6041,64.6041,3114.0
2022-12-09 10:45:00,68.32,68.33,68.21,68.26,8367.0,64.642,64.6514,64.5379,64.5852,8367.0
2022-12-09 10:50:00,68.24,68.4,68.24,68.37,8767.0,64.5663,64.7177,64.5663,64.6893,8767.0
2022-12-09 10:55:00,68.37,68.57,68.37,68.57,9729.0,64.6893,64.8785,64.6893,64.8785,9729.0
2022-12-09 11:00:00,68.58,68.76,68.58,68.76,11316.0,64.888,65.0583,64.888,65.0583,11316.0
2022-12-09 11:05:00,68.75,68.88,68.73,68.84,27529.0,65.0488,65.1718,65.0299,65.134,27529.0
2022-12-09 11:10:00,68.87,69.05,68.75,69.05,9298.0,65.1624,65.3327,65.0488,65.3327,9298.0
2022-12-09 11:15:00,69.07,69.32,69.07,69.3,10209.0,65.3516,65.5882,65.3516,65.5692,10209.0
2022-12-09 11:20:00,69.3,69.49,69.27,69.4,10553.0,65.5692,65.749,65.5408,65.6638,10553.0
2022-12-09 11:25:00,69.36,69.41,69.19,69.23,7243.0,65.626,65.6733,65.4652,65.503,7243.0
2022-12-09 11:30:00,69.24,69.24,69.07,69.15,3812.0,65.5125,65.5125,65.3516,65.4273,3812.0
2022-12-09 11:35:00,69.14,69.29,69.13,69.23,4852.0,65.4178,65.5598,65.4084,65.503,4852.0
2022-12-09 11:40:00,69.24,69.37,69.16,69.37,5876.0,65.5125,65.6355,65.4368,65.6355,5876.0
2022-12-09 11:45:00,69.39,69.48,69.37,69.44,5227.0,65.6544,65.7395,65.6355,65.7017,5227.0
2022-12-09 11:50:00,69.47,69.51,69.28,69.31,7962.0,65.7301,65.7679,65.5503,65.5787,7962.0
2022-12-09 11:55:00,69.33,69.41,69.26,69.38,3930.0,65.5976,65.6733,65.5314,65.6449,3930.0
2022-12-09 12:00:00,69.37,69.4,69.26,69.28,6833.0,65.6355,65.6638,65.5314,65.5503,6833.0
2022-12-09 12:05:00,69.25,69.41,69.24,69.39,5005.0,65.5219,65.6733,65.5125,65.6544,5005.0
2022-12-09 12:10:00,69.4,69.52,69.4,69.5,9078.0,65.6638,65.7774,65.6638,65.7585,9078.0
2022-12-09 12:15:00,69.49,69.49,69.29,69.34,8382.0,65.749,65.749,65.5598,65.6071,8382.0
2022-12-09 12:20:00,69.33,69.33,69.07,69.1,2867.0,65.5976,65.5976,65.3516,65.38,2867.0
2022-12-09 12:25:00,69.11,69.14,68.98,68.98,1875.0,65.3895,65.4178,65.2665,65.2665,1875.0
2022-12-09 12:30:00,68.9,68.92,68.77,68.89,5064.0,65.1908,65.2097,65.0678,65.1813,5064.0
2022-12-09 12:35:00,68.86,68.91,68.83,68.83,3714.0,65.1529,65.2002,65.1245,65.1245,3714.0
2022-12-09 12:40:00,68.84,68.88,68.77,68.81,5421.0,65.134,65.1718,65.0678,65.1056,5421.0
2022-12-09 12:45:00,68.84,68.85,68.56,68.59,9359.0,65.134,65.1435,64.8691,64.8975,9359.0
2022-12-09 12:50:00,68.57,68.65,68.57,68.63,3751.0,64.8785,64.9542,64.8785,64.9353,3751.0
2022-12-09 12:55:00,68.63,68.83,68.63,68.81,5876.0,64.9353,65.1245,64.9353,65.1056,5876.0
2022-12-09 13:00:00,68.82,68.91,68.82,68.91,2576.0,65.1151,65.2002,65.1151,65.2002,2576.0
2022-12-09 13:05:00,68.94,69.03,68.89,68.98,3958.0,65.2286,65.3138,65.1813,65.2665,3958.0
2022-12-09 13:10:00,69.0,69.01,68.94,69.01,2764.0,65.2854,65.2948,65.2286,65.2948,2764.0
2022-12-09 13:15:00,69.02,69.06,68.77,68.77,6677.0,65.3043,65.3421,65.0678,65.0678,6677.0
2022-12-09 13:20:00,68.8,68.82,68.72,68.75,3420.0,65.0961,65.1151,65.0205,65.0488,3420.0
2022-12-09 13:25:00,68.75,68.9,68.74,68.85,4858.0,65.0488,65.1908,65.0394,65.1435,4858.0
2022-12-09 13:30:00,68.84,68.88,68.78,68.84,3766.0,65.134,65.1718,65.0772,65.134,3766.0
2022-12-09 13:35:00,68.84,68.88,68.79,68.79,4000.0,65.134,65.1718,65.0867,65.0867,4000.0
2022-12-09 13:40:00,68.81,68.81,68.73,68.74,4601.0,65.1056,65.1056,65.0299,65.0394,4601.0
2022-12-09 13:45:00,68.75,68.75,68.69,68.73,3113.0,65.0488,65.0488,64.9921,65.0299,3113.0
2022-12-09 13:50:00,68.71,68.78,68.71,68.76,3145.0,65.011,65.0772,65.011,65.0583,3145.0
2022-12-09 13:55:00,68.77,68.8,68.74,68.78,4363.0,65.0678,65.0961,65.0394,65.0772,4363.0
2022-12-09 14:00:00,68.77,68.8,68.73,68.73,9776.0,65.0678,65.0961,65.0299,65.0299,9776.0
2022-12-09 14:05:00,68.72,68.77,68.65,68.7,8904.0,65.0205,65.0678,64.9542,65.0015,8904.0
2022-12-09 14:10:00,68.7,68.77,68.67,68.77,6743.0,65.0015,65.0678,64.9731,65.0678,6743.0
2022-12-09 14:15:00,68.75,68.86,68.74,68.86,4382.0,65.0488,65.1529,65.0394,65.1529,4382.0
2022-12-09 14:20:00,68.87,68.9,68.82,68.9,4024.0,65.1624,65.1908,65.1151,65.1908,4024.0
2022-12-09 14:25:00,68.89,69.05,68.88,69.05,5258.0,65.1813,65.3327,65.1718,65.3327,5258.0
2022-12-09 14:30:00,69.03,69.07,69.02,69.02,7547.0,65.3138,65.3516,65.3043,65.3043,7547.0
2022-12-09 14:35:00,69.02,69.05,68.98,69.03,7152.0,65.3043,65.3327,65.2665,65.3138,7152.0
2022-12-09 14:40:00,69.02,69.04,68.95,69.01,8089.0,65.3043,65.3232,65.2381,65.2948,8089.0
2022-12-09 14:45:00,68.97,69.06,68.96,69.01,6534.0,65.257,65.3421,65.2475,65.2948,6534.0
2022-12-09 14:50:00,69.02,69.03,68.99,69.01,5776.0,65.3043,65.3138,65.2759,65.2948,5776.0
2022-12-09 14:55:00,69.01,69.06,68.98,69.01,7917.0,65.2948,65.3421,65.2665,65.2948,7917.0
2022-12-09 15:00:00,69.0,69.03,68.94,68.98,7199.0,65.2854,65.3138,65.2286,65.2665,7199.0
2022-12-09 15:05:00,68.98,69.09,68.98,68.99,7006.0,65.2665,65.3705,65.2665,65.2759,7006.0
2022-12-09 15:10:00,68.99,68.99,68.94,68.99,4890.0,65.2759,65.2759,65.2286,65.2759,4890.0
2022-12-09 15:15:00,68.99,69.07,68.96,69.05,11545.0,65.2759,65.3516,65.2475,65.3327,11545.0
2022-12-09 15:20:00,69.05,69.05,68.9,68.91,10669.0,65.3327,65.3327,65.1908,65.2002,10669.0
2022-12-09 15:25:00,68.91,68.94,68.85,68.86,10976.0,65.2002,65.2286,65.1435,65.1529,10976.0
2022-12-09 15:30:00,68.84,68.89,68.71,68.74,9915.0,65.134,65.1813,65.011,65.0394,9915.0
2022-12-09 15:35:00,68.75,68.77,68.68,68.68,11669.0,65.0488,65.0678,64.9826,64.9826,11669.0
2022-12-09 15:40:00,68.67,68.71,68.57,68.66,11367.0,64.9731,65.011,64.8785,64.9637,11367.0
2022-12-09 15:45:00,68.64,68.8,68.63,68.72,24416.0,64.9448,65.0961,64.9353,65.0205,24416.0
2022-12-09 15:50:00,68.7,68.76,68.62,68.75,43967.0,65.0015,65.0583,64.9258,65.0488,43967.0
2022-12-09 15:55:00,68.76,68.82,68.59,68.61,105062.0,65.0583,65.1151,64.8975,64.9164,105062.0
2022-12-12 09:30:00,69.11,69.32,68.95,68.97,12093.0,65.3895,65.5882,65.2381,65.257,12093.0
2022-12-12 09:35:00,69.16,69.42,69.12,69.13,4527.0,65.4368,65.6828,65.3989,65.4084,4527.0
2022-12-12 09:40:00,69.13,69.36,69.13,69.26,3082.0,65.4084,65.626,65.4084,65.5314,3082.0
2022-12-12 09:45:00,69.26,69.38,69.07,69.17,4992.0,65.5314,65.6449,65.3516,65.4462,4992.0
2022-12-12 09:50:00,69.18,69.18,69.05,69.17,3110.0,65.4557,65.4557,65.3327,65.4462,3110.0
2022-12-12 09:55:00,69.18,69.27,69.12,69.15,5578.0,65.4557,65.5408,65.3989,65.4273,5578.0
2022-12-12 10:00:00,69.19,69.47,69.19,69.42,5903.0,65.4652,65.7301,65.4652,65.6828,5903.0
2022-12-12 10:05:00,69.45,69.71,69.43,69.7,7509.0,65.7112,65.9572,65.6922,65.9477,7509.0
2022-12-12 10:10:00,69.7,69.82,69.31,69.37,8037.0,65.9477,66.0612,65.5787,65.6355,8037.0
2022-12-12 10:15:00,69.38,69.38,69.2,69.27,3004.0,65.6449,65.6449,65.4746,65.5408,3004.0
2022-12-12 10:20:00,69.27,69.46,69.26,69.41,5765.0,65.5408,65.7206,65.5314,65.6733,5765.0
2022-12-12 10:25:00,69.42,69.42,69.33,69.36,7420.0,65.6828,65.6828,65.5976,65.626,7420.0
2022-12-12 10:30:00,69.31,69.46,69.2,69.27,7658.0,65.5787,65.7206,65.4746,65.5408,7658.0
2022-12-12 10:35:00,69.32,69.4,69.3,69.36,7536.0,65.5882,65.6638,65.5692,65.626,7536.0
2022-12-12 10:40:00,69.33,69.81,69.31,69.81,5573.0,65.5976,66.0518,65.5787,66.0518,5573.0
2022-12-12 10:45:00,69.82,69.88,69.7,69.7,7322.0,66.0612,66.118,65.9477,65.9477,7322.0
2022-12-12 10:50:00,69.66,69.78,69.6,69.72,3788.0,65.9098,66.0234,65.8531,65.9666,3788.0
2022-12-12 10:55:00,69.75,69.87,69.75,69.87,6445.0,65.995,66.1085,65.995,66.1085,6445.0
2022-12-12 11:00:00,69.84,69.9,69.75,69.89,3697.0,66.0802,66.1369,65.995,66.1275,3697.0
2022-12-12 11:05:00,69.89,69.91,69.73,69.78,3125.0,66.1275,66.1464,65.9761,66.0234,3125.0
2022-12-12 11:10:00,69.79,69.79,69.58,69.64,3128.0,66.0328,66.0328,65.8342,65.8909,3128.0
2022-12-12 11:15:00,69.68,69.7,69.6,69.63,3683.0,65.9288,65.9477,65.8531,65.8815,3683.0
2022-12-12 11:20:00,69.66,69.79,69.66,69.79,2256.0,65.9098,66.0328,65.9098,66.0328,2256.0
2022-12-12 11:25:00,69.79,69.9,69.7,69.9,4715.0,66.0328,66.1369,65.9477,66.1369,4715.0
2022-12-12 11:30:00,69.9,69.9,69.82,69.88,3396.0,66.1369,66.1369,66.0612,66.118,3396.0
2022-12-12 11:35:00,69.89,69.94,69.87,69.94,2965.0,66.1275,66.1748,66.1085,66.1748,2965.0
2022-12-12 11:40:00,69.94,70.07,69.94,69.97,6355.0,66.1748,66.2978,66.1748,66.2032,6355.0
2022-12-12 11:45:00,70.01,70.06,70.0,70.02,2685.0,66.241,66.2883,66.2315,66.2505,2685.0
2022-12-12 11:50:00,70.04,70.09,69.96,69.96,6126.0,66.2694,66.3167,66.1937,66.1937,6126.0
2022-12-12 11:55:00,69.97,70.05,69.95,69.95,4164.0,66.2032,66.2789,66.1842,66.1842,4164.0
2022-12-12 12:00:00,69.94,70.12,69.94,70.07,1911.0,66.1748,66.3451,66.1748,66.2978,1911.0
2022-12-12 12:05:00,70.06,70.12,70.06,70.12,6393.0,66.2883,66.3451,66.2883,66.3451,6393.0
2022-12-12 12:10:00,70.13,70.13,69.96,69.97,2677.0,66.3545,66.3545,66.1937,66.2032,2677.0
2022-12-12 12:15:00,69.92,69.99,69.91,69.96,3186.0,66.1559,66.2221,66.1464,66.1937,3186.0
2022-12-12 12:20:00,69.96,69.96,69.86,69.91,2203.0,66.1937,66.1937,66.0991,66.1464,2203.0
2022-12-12 12:25:00,69.88,69.95,69.86,69.92,1953.0,66.118,66.1842,66.0991,66.1559,1953.0
2022-12-12 12:30:00,69.91,69.92,69.82,69.86,2482.0,66.1464,66.1559,66.0612,66.0991,2482.0
2022-12-12 12:35:00,69.88,70.06,69.88,70.05,1200.0,66.118,66.2883,66.118,66.2789,1200.0
2022-12-12 12:40:00,70.07,70.15,70.06,70.13,5627.0,66.2978,66.3735,66.2883,66.3545,5627.0
2022-12-12 12:45:00,70.1,70.24,70.1,70.15,2992.0,66.3262,66.4586,66.3262,66.3735,2992.0
2022-12-12 12:50:00,70.21,70.26,70.19,70.26,2566.0,66.4302,66.4775,66.4113,66.4775,2566.0
2022-12-12 12:55:00,70.27,70.27,70.18,70.19,2878.0,66.487,66.487,66.4019,66.4113,2878.0
2022-12-12 13:00:00,70.19,70.19,69.91,69.91,1955.0,66.4113,66.4113,66.1464,66.1464,1955.0
2022-12-12 13:05:00,69.94,70.02,69.93,70.01,2033.0,66.1748,66.2505,66.1653,66.241,2033.0
2022-12-12 13:10:00,69.98,69.98,69.71,69.71,4788.0,66.2126,66.2126,65.9572,65.9572,4788.0
2022-12-12 13:15:00,69.73,69.78,69.69,69.71,3839.0,65.9761,66.0234,65.9382,65.9572,3839.0
2022-12-12 13:20:00,69.67,69.7,69.53,69.53,3982.0,65.9193,65.9477,65.7868,65.7868,3982.0
2022-12-12 13:25:00,69.49,69.51,69.43,69.45,4076.0,65.749,65.7679,65.6922,65.7112,4076.0
2022-12-12 13:30:00,69.43,69.59,69.43,69.56,3170.0,65.6922,65.8436,65.6922,65.8152,3170.0
2022-12-12 13:35:00,69.55,69.58,69.53,69.56,3452.0,65.8058,65.8342,65.7868,65.8152,3452.0
2022-12-12 13:40:00,69.57,69.58,69.44,69.44,4993.0,65.8247,65.8342,65.7017,65.7017,4993.0
2022-12-12 13:45:00,69.41,69.53,69.41,69.53,2314.0,65.6733,65.7868,65.6733,65.7868,2314.0
2022-12-12 13:50:00,69.53,69.59,69.53,69.58,2225.0,65.7868,65.8436,65.7868,65.8342,2225.0
2022-12-12 13:55:00,69.58,69.61,69.54,69.57,3108.0,65.8342,65.8625,65.7963,65.8247,3108.0
2022-12-12 14:00:00,69.58,69.65,69.54,69.54,4598.0,65.8342,65.9004,65.7963,65.7963,4598.0
2022-12-12 14:05:00,69.53,69.55,69.43,69.45,2819.0,65.7868,65.8058,65.6922,65.7112,2819.0
2022-12-12 14:10:00,69.5,69.64,69.49,69.64,3126.0,65.7585,65.8909,65.749,65.8909,3126.0
2022-12-12 14:15:00,69.62,69.71,69.61,69.63,3572.0,65.872,65.9572,65.8625,65.8815,3572.0
2022-12-12 14:20:00,69.65,69.73,69.63,69.71,2846.0,65.9004,65.9761,65.8815,65.9572,2846.0
2022-12-12 14:25:00,69.69,69.74,69.64,69.67,3005.0,65.9382,65.9855,65.8909,65.9193,3005.0
2022-12-12 14:30:00,69.65,69.65,69.57,69.58,2057.0,65.9004,65.9004,65.8247,65.8342,2057.0
2022-12-12 14:35:00,69.59,69.68,69.57,69.66,2914.0,65.8436,65.9288,65.8247,65.9098,2914.0
2022-12-12 14:40:00,69.69,69.75,69.68,69.74,2358.0,65.9382,65.995,65.9288,65.9855,2358.0
2022-12-12 14:45:00,69.76,69.76,69.72,69.75,2859.0,66.0045,66.0045,65.9666,65.995,2859.0
2022-12-12 14:50:00,69.74,69.82,69.73,69.82,6048.0,65.9855,66.0612,65.9761,66.0612,6048.0
2022-12-12 14:55:00,69.81,69.86,69.79,69.81,2853.0,66.0518,66.0991,66.0328,66.0518,2853.0
2022-12-12 15:00:00,69.82,69.91,69.82,69.91,3162.0,66.0612,66.1464,66.0612,66.1464,3162.0
2022-12-12 15:05:00,69.88,69.98,69.88,69.98,3306.0,66.118,66.2126,66.118,66.2126,3306.0
2022-12-12 15:10:00,69.97,70.04,69.91,69.93,7785.0,66.2032,66.2694,66.1464,66.1653,7785.0
2022-12-12 15:15:00,69.93,70.01,69.93,70.0,4005.0,66.1653,66.241,66.1653,66.2315,4005.0
2022-12-12 15:20:00,69.99,70.03,69.91,70.01,7442.0,66.2221,66.2599,66.1464,66.241,7442.0
2022-12-12 15:25:00,70.03,70.18,70.02,70.14,37731.0,66.2599,66.4019,66.2505,66.364,37731.0
2022-12-12 15:30:00,70.15,70.28,70.12,70.25,9223.0,66.3735,66.4965,66.3451,66.4681,9223.0
2022-12-12 15:35:00,70.26,70.36,70.23,70.34,5419.0,66.4775,66.5722,66.4492,66.5532,5419.0
2022-12-12 15:40:00,70.33,70.34,70.16,70.2,9622.0,66.5438,66.5532,66.3829,66.4208,9622.0
2022-12-12 15:45:00,70.19,70.23,70.18,70.23,14672.0,66.4113,66.4492,66.4019,66.4492,14672.0
2022-12-12 15:50:00,70.23,70.34,70.23,70.31,22125.0,66.4492,66.5532,66.4492,66.5249,22125.0
2022-12-12 15:55:00,70.31,70.42,70.3,70.42,69481.0,66.5249,66.6289,66.5154,66.6289,69481.0
2022-12-13 09:30:00,72.19,72.33,71.83,71.89,16881.0,68.3036,68.4361,67.963,68.0198,16881.0
2022-12-13 09:35:00,72.08,72.15,71.83,72.11,6584.0,68.1996,68.2658,67.963,68.228,6584.0
2022-12-13 09:40:00,72.09,72.38,72.04,72.22,13729.0,68.209,68.4834,68.1617,68.332,13729.0
2022-12-13 09:45:00,72.25,72.42,72.11,72.32,13021.0,68.3604,68.5213,68.228,68.4266,13021.0
2022-12-13 09:50:00,72.28,72.55,72.08,72.54,36089.0,68.3888,68.6443,68.1996,68.6348,36089.0
2022-12-13 09:55:00,72.51,72.64,72.36,72.53,13640.0,68.6064,68.7294,68.4645,68.6253,13640.0
2022-12-13 10:00:00,72.58,72.69,72.41,72.61,46318.0,68.6727,68.7767,68.5118,68.701,46318.0
2022-12-13 10:05:00,72.6,72.6,72.32,72.38,6612.0,68.6916,68.6916,68.4266,68.4834,6612.0
2022-12-13 10:10:00,72.36,72.36,71.96,72.18,13727.0,68.4645,68.4645,68.086,68.2942,13727.0
2022-12-13 10:15:00,72.13,72.15,71.89,72.03,9251.0,68.2469,68.2658,68.0198,68.1523,9251.0
2022-12-13 10:20:00,72.03,72.04,71.69,71.74,5652.0,68.1523,68.1617,67.8306,67.8779,5652.0
2022-12-13 10:25:00,71.68,71.84,71.61,71.73,5834.0,67.8211,67.9725,67.7549,67.8684,5834.0
2022-12-13 10:30:00,71.76,71.93,71.69,71.93,5914.0,67.8968,68.0576,67.8306,68.0576,5914.0
2022-12-13 10:35:00,71.9,71.9,71.58,71.61,10436.0,68.0293,68.0293,67.7265,67.7549,10436.0
2022-12-13 10:40:00,71.66,71.86,71.61,71.86,7597.0,67.8022,67.9914,67.7549,67.9914,7597.0
2022-12-13 10:45:00,71.86,71.91,71.59,71.59,7816.0,67.9914,68.0387,67.7359,67.7359,7816.0
2022-12-13 10:50:00,71.58,71.62,71.36,71.36,6503.0,67.7265,67.7643,67.5183,67.5183,6503.0
2022-12-13 10:55:00,71.37,71.37,71.06,71.06,4413.0,67.5278,67.5278,67.2345,67.2345,4413.0
2022-12-13 11:00:00,71.09,71.36,71.08,71.3,8366.0,67.2629,67.5183,67.2534,67.4616,8366.0
2022-12-13 11:05:00,71.28,71.36,71.22,71.3,5148.0,67.4426,67.5183,67.3859,67.4616,5148.0
2022-12-13 11:10:00,71.3,71.45,71.3,71.44,4425.0,67.4616,67.6035,67.4616,67.594,4425.0
2022-12-13 11:15:00,71.43,71.49,71.34,71.43,7436.0,67.5846,67.6413,67.4994,67.5846,7436.0
2022-12-13 11:20:00,71.42,71.53,71.35,71.46,8874.0,67.5751,67.6792,67.5089,67.6129,8874.0
2022-12-13 11:25:00,71.45,71.71,71.39,71.71,10546.0,67.6035,67.8495,67.5467,67.8495,10546.0
2022-12-13 11:30:00,71.71,71.94,71.71,71.91,8048.0,67.8495,68.0671,67.8495,68.0387,8048.0
2022-12-13 11:35:00,71.94,72.06,71.8,71.89,11624.0,68.0671,68.1806,67.9346,68.0198,11624.0
2022-12-13 11:40:00,71.87,71.93,71.81,71.92,6036.0,68.0009,68.0576,67.9441,68.0482,6036.0
2022-12-13 11:45:00,71.92,71.97,71.52,71.57,16105.0,68.0482,68.0955,67.6697,67.717,16105.0
2022-12-13 11:50:00,71.56,71.57,71.38,71.51,3601.0,67.7076,67.717,67.5373,67.6603,3601.0
2022-12-13 11:55:00,71.44,71.56,71.39,71.55,4169.0,67.594,67.7076,67.5467,67.6981,4169.0
2022-12-13 12:00:00,71.57,71.69,71.55,71.69,3979.0,67.717,67.8306,67.6981,67.8306,3979.0
2022-12-13 12:05:00,71.7,71.87,71.7,71.76,10690.0,67.84,68.0009,67.84,67.8968,10690.0
2022-12-13 12:10:00,71.75,71.76,71.56,71.63,4522.0,67.8873,67.8968,67.7076,67.7738,4522.0
2022-12-13 12:15:00,71.58,71.58,71.27,71.27,2118.0,67.7265,67.7265,67.4332,67.4332,2118.0
2022-12-13 12:20:00,71.22,71.39,71.17,71.17,6108.0,67.3859,67.5467,67.3386,67.3386,6108.0
2022-12-13 12:25:00,71.19,71.29,71.19,71.19,4889.0,67.3575,67.4521,67.3575,67.3575,4889.0
2022-12-13 12:30:00,71.18,71.36,71.18,71.3,6876.0,67.348,67.5183,67.348,67.4616,6876.0
2022-12-13 12:35:00,71.3,71.37,71.29,71.35,1826.0,67.4616,67.5278,67.4521,67.5089,1826.0
2022-12-13 12:40:00,71.37,71.37,71.23,71.3,2792.0,67.5278,67.5278,67.3953,67.4616,2792.0
2022-12-13 12:45:00,71.3,71.32,71.04,71.08,5899.0,67.4616,67.4805,67.2156,67.2534,5899.0
2022-12-13 12:50:00,71.05,71.16,71.0,71.12,14792.0,67.225,67.3291,67.1777,67.2912,14792.0
2022-12-13 12:55:00,71.12,71.17,71.08,71.11,4363.0,67.2912,67.3386,67.2534,67.2818,4363.0
2022-12-13 13:00:00,71.11,71.26,71.11,71.26,7151.0,67.2818,67.4237,67.2818,67.4237,7151.0
2022-12-13 13:05:00,71.29,71.34,71.26,71.28,2234.0,67.4521,67.4994,67.4237,67.4426,2234.0
2022-12-13 13:10:00,71.3,71.45,71.3,71.45,7518.0,67.4616,67.6035,67.4616,67.6035,7518.0
2022-12-13 13:15:00,71.44,71.59,71.44,71.56,5697.0,67.594,67.7359,67.594,67.7076,5697.0
2022-12-13 13:20:00,71.57,71.76,71.53,71.74,7130.0,67.717,67.8968,67.6792,67.8779,7130.0
2022-12-13 13:25:00,71.73,71.73,71.59,71.69,3941.0,67.8684,67.8684,67.7359,67.8306,3941.0
2022-12-13 13:30:00,71.71,71.95,71.7,71.72,22876.0,67.8495,68.0766,67.84,67.8589,22876.0
2022-12-13 13:35:00,71.73,71.8,71.7,71.79,6565.0,67.8684,67.9346,67.84,67.9252,6565.0
2022-12-13 13:40:00,71.81,71.89,71.75,71.88,6301.0,67.9441,68.0198,67.8873,68.0103,6301.0
2022-12-13 13:45:00,71.9,71.9,71.79,71.85,12317.0,68.0293,68.0293,67.9252,67.9819,12317.0
2022-12-13 13:50:00,71.85,71.89,71.7,71.76,10691.0,67.9819,68.0198,67.84,67.8968,10691.0
2022-12-13 13:55:00,71.75,71.96,71.75,71.95,11065.0,67.8873,68.086,67.8873,68.0766,11065.0
2022-12-13 14:00:00,71.95,72.08,71.95,72.04,6970.0,68.0766,68.1996,68.0766,68.1617,6970.0
2022-12-13 14:05:00,72.05,72.1,72.0,72.07,14777.0,68.1712,68.2185,68.1239,68.1901,14777.0
2022-12-13 14:10:00,72.06,72.06,71.8,71.8,6688.0,68.1806,68.1806,67.9346,67.9346,6688.0
2022-12-13 14:15:00,71.83,71.9,71.8,71.81,6251.0,67.963,68.0293,67.9346,67.9441,6251.0
2022-12-13 14:20:00,71.79,71.85,71.76,71.8,5504.0,67.9252,67.9819,67.8968,67.9346,5504.0
2022-12-13 14:25:00,71.77,71.82,71.69,71.8,4361.0,67.9063,67.9536,67.8306,67.9346,4361.0
2022-12-13 14:30:00,71.8,71.87,71.75,71.84,3260.0,67.9346,68.0009,67.8873,67.9725,3260.0
2022-12-13 14:35:00,71.81,71.88,71.8,71.82,4440.0,67.9441,68.0103,67.9346,67.9536,4440.0
2022-12-13 14:40:00,71.84,72.02,71.81,72.01,4924.0,67.9725,68.1428,67.9441,68.1333,4924.0
2022-12-13 14:45:00,71.99,72.04,71.96,72.03,5772.0,68.1144,68.1617,68.086,68.1523,5772.0
2022-12-13 14:50:00,72.01,72.01,71.88,71.88,5326.0,68.1333,68.1333,68.0103,68.0103,5326.0
2022-12-13 14:55:00,71.89,72.07,71.88,72.02,35922.0,68.0198,68.1901,68.0103,68.1428,35922.0
2022-12-13 15:00:00,72.01,72.02,71.86,71.88,8185.0,68.1333,68.1428,67.9914,68.0103,8185.0
2022-12-13 15:05:00,71.88,71.96,71.87,71.95,5797.0,68.0103,68.086,68.0009,68.0766,5797.0
2022-12-13 15:10:00,71.95,72.0,71.93,71.96,7629.0,68.0766,68.1239,68.0576,68.086,7629.0
2022-12-13 15:15:00,71.96,72.15,71.93,72.11,9384.0,68.086,68.2658,68.0576,68.228,9384.0
2022-12-13 15:20:00,72.1,72.33,72.08,72.33,37099.0,68.2185,68.4361,68.1996,68.4361,37099.0
2022-12-13 15:25:00,72.32,72.32,72.16,72.28,12498.0,68.4266,68.4266,68.2753,68.3888,12498.0
2022-12-13 15:30:00,72.27,72.48,72.27,72.47,17984.0,68.3793,68.578,68.3793,68.5686,17984.0
2022-12-13 15:35:00,72.46,72.49,72.35,72.46,17948.0,68.5591,68.5875,68.455,68.5591,17948.0
2022-12-13 15:40:00,72.47,72.55,72.41,72.55,21195.0,68.5686,68.6443,68.5118,68.6443,21195.0
2022-12-13 15:45:00,72.54,72.65,72.54,72.61,20445.0,68.6348,68.7389,68.6348,68.701,20445.0
2022-12-13 15:50:00,72.62,72.8,72.58,72.74,44338.0,68.7105,68.8808,68.6727,68.824,44338.0
2022-12-13 15:55:00,72.74,72.8,72.62,72.72,188075.0,68.824,68.8808,68.7105,68.8051,188075.0
2022-12-14 09:30:00,73.28,73.64,73.2,73.38,41733.0,69.335,69.6756,69.2593,69.4296,41733.0
2022-12-14 09:35:00,73.31,73.36,72.89,73.04,34031.0,69.3634,69.4107,68.966,69.1079,34031.0
2022-12-14 09:40:00,73.04,73.16,72.77,72.77,7214.0,69.1079,69.2214,68.8524,68.8524,7214.0
2022-12-14 09:45:00,72.76,72.76,72.25,72.54,13073.0,68.843,68.843,68.3604,68.6348,13073.0
2022-12-14 09:50:00,72.54,72.54,72.21,72.41,10077.0,68.6348,68.6348,68.3226,68.5118,10077.0
2022-12-14 09:55:00,72.31,72.54,72.22,72.54,9279.0,68.4172,68.6348,68.332,68.6348,9279.0
2022-12-14 10:00:00,72.54,72.63,72.21,72.52,8726.0,68.6348,68.72,68.3226,68.6159,8726.0
2022-12-14 10:05:00,72.43,72.43,72.09,72.1,5054.0,68.5307,68.5307,68.209,68.2185,5054.0
2022-12-14 10:10:00,71.99,72.13,71.93,71.98,7331.0,68.1144,68.2469,68.0576,68.105,7331.0
2022-12-14 10:15:00,71.98,71.98,71.78,71.93,10355.0,68.105,68.105,67.9157,68.0576,10355.0
2022-12-14 10:20:00,71.92,72.05,71.73,71.99,15628.0,68.0482,68.1712,67.8684,68.1144,15628.0
2022-12-14 10:25:00,72.0,72.05,71.68,71.74,7523.0,68.1239,68.1712,67.8211,67.8779,7523.0
2022-12-14 10:30:00,71.67,71.67,71.24,71.59,12693.0,67.8116,67.8116,67.4048,67.7359,12693.0
2022-12-14 10:35:00,71.62,71.62,71.18,71.34,7881.0,67.7643,67.7643,67.348,67.4994,7881.0
2022-12-14 10:40:00,71.35,71.69,71.31,71.69,7539.0,67.5089,67.8306,67.471,67.8306,7539.0
2022-12-14 10:45:00,71.68,71.91,71.68,71.86,20897.0,67.8211,68.0387,67.8211,67.9914,20897.0
2022-12-14 10:50:00,71.86,72.2,71.85,72.2,14106.0,67.9914,68.3131,67.9819,68.3131,14106.0
2022-12-14 10:55:00,72.2,72.29,72.12,72.29,8384.0,68.3131,68.3983,68.2374,68.3983,8384.0
2022-12-14 11:00:00,72.33,72.42,72.25,72.33,6279.0,68.4361,68.5213,68.3604,68.4361,6279.0
2022-12-14 11:05:00,72.28,72.38,72.25,72.38,5102.0,68.3888,68.4834,68.3604,68.4834,5102.0
2022-12-14 11:10:00,72.39,72.62,72.37,72.6,6770.0,68.4929,68.7105,68.474,68.6916,6770.0
2022-12-14 11:15:00,72.6,72.83,72.57,72.75,29826.0,68.6916,68.9092,68.6632,68.8335,29826.0
2022-12-14 11:20:00,72.78,73.0,72.77,72.98,9099.0,68.8619,69.07,68.8524,69.0511,9099.0
2022-12-14 11:25:00,72.98,73.01,72.84,72.93,6099.0,69.0511,69.0795,68.9187,69.0038,6099.0
2022-12-14 11:30:00,72.96,73.01,72.82,72.82,5393.0,69.0322,69.0795,68.8997,68.8997,5393.0
2022-12-14 11:35:00,72.79,72.91,72.74,72.85,7002.0,68.8713,68.9849,68.824,68.9281,7002.0
2022-12-14 11:40:00,72.87,72.94,72.85,72.85,4047.0,68.947,69.0133,68.9281,68.9281,4047.0
2022-12-14 11:45:00,72.82,72.82,72.7,72.72,6473.0,68.8997,68.8997,68.7862,68.8051,6473.0
2022-12-14 11:50:00,72.68,72.76,72.65,72.69,6043.0,68.7673,68.843,68.7389,68.7767,6043.0
2022-12-14 11:55:00,72.68,72.85,72.68,72.84,6991.0,68.7673,68.9281,68.7673,68.9187,6991.0
2022-12-14 12:00:00,72.87,73.0,72.87,73.0,5586.0,68.947,69.07,68.947,69.07,5586.0
2022-12-14 12:05:00,72.99,73.09,72.99,73.06,7635.0,69.0606,69.1552,69.0606,69.1268,7635.0
2022-12-14 12:10:00,73.06,73.09,73.02,73.02,2983.0,69.1268,69.1552,69.089,69.089,2983.0
2022-12-14 12:15:00,73.06,73.12,73.04,73.12,3628.0,69.1268,69.1836,69.1079,69.1836,3628.0
2022-12-14 12:20:00,73.18,73.26,73.17,73.22,5471.0,69.2403,69.316,69.2309,69.2782,5471.0
2022-12-14 12:25:00,73.22,73.32,73.22,73.32,5668.0,69.2782,69.3728,69.2782,69.3728,5668.0
2022-12-14 12:30:00,73.34,73.41,73.22,73.3,8981.0,69.3917,69.458,69.2782,69.3539,8981.0
2022-12-14 12:35:00,73.32,73.54,73.32,73.54,3394.0,69.3728,69.581,69.3728,69.581,3394.0
2022-12-14 12:40:00,73.54,73.58,73.48,73.55,4872.0,69.581,69.6188,69.5242,69.5904,4872.0
2022-12-14 12:45:00,73.55,73.62,73.52,73.62,5072.0,69.5904,69.6567,69.562,69.6567,5072.0
2022-12-14 12:50:00,73.62,73.63,73.47,73.49,11482.0,69.6567,69.6661,69.5147,69.5337,11482.0
2022-12-14 12:55:00,73.49,73.6,73.47,73.57,5914.0,69.5337,69.6377,69.5147,69.6094,5914.0
2022-12-14 13:00:00,73.56,73.79,73.56,73.78,9480.0,69.5999,69.8175,69.5999,69.808,9480.0
2022-12-14 13:05:00,73.8,73.82,73.62,73.62,9311.0,69.827,69.8459,69.6567,69.6567,9311.0
2022-12-14 13:10:00,73.61,73.74,73.59,73.69,6643.0,69.6472,69.7702,69.6283,69.7229,6643.0
2022-12-14 13:15:00,73.74,73.77,73.57,73.64,5291.0,69.7702,69.7986,69.6094,69.6756,5291.0
2022-12-14 13:20:00,73.64,73.67,73.55,73.66,6014.0,69.6756,69.704,69.5904,69.6945,6014.0
2022-12-14 13:25:00,73.69,73.78,73.66,73.74,5788.0,69.7229,69.808,69.6945,69.7702,5788.0
2022-12-14 13:30:00,73.74,73.79,73.69,73.71,5000.0,69.7702,69.8175,69.7229,69.7418,5000.0
2022-12-14 13:35:00,73.69,73.81,73.69,73.78,8631.0,69.7229,69.8364,69.7229,69.808,8631.0
2022-12-14 13:40:00,73.81,73.82,73.66,73.72,10868.0,69.8364,69.8459,69.6945,69.7513,10868.0
2022-12-14 13:45:00,73.72,73.82,73.7,73.82,3948.0,69.7513,69.8459,69.7324,69.8459,3948.0
2022-12-14 13:50:00,73.84,73.93,73.84,73.93,5177.0,69.8648,69.95,69.8648,69.95,5177.0
2022-12-14 13:55:00,73.93,73.98,73.88,73.95,5253.0,69.95,69.9973,69.9027,69.9689,5253.0
2022-12-14 14:00:00,73.87,73.88,73.06,73.35,21038.0,69.8932,69.9027,69.1268,69.4012,21038.0
2022-12-14 14:05:00,73.3,73.3,72.68,72.79,6989.0,69.3539,69.3539,68.7673,68.8713,6989.0
2022-12-14 14:10:00,72.84,73.08,72.79,72.92,15124.0,68.9187,69.1457,68.8713,68.9943,15124.0
2022-12-14 14:15:00,72.86,73.16,72.81,73.16,6755.0,68.9376,69.2214,68.8903,69.2214,6755.0
2022-12-14 14:20:00,73.12,73.16,72.92,72.98,7717.0,69.1836,69.2214,68.9943,69.0511,7717.0
2022-12-14 14:25:00,72.99,73.17,72.98,73.09,9900.0,69.0606,69.2309,69.0511,69.1552,9900.0
2022-12-14 14:30:00,73.07,73.22,72.46,72.5,10492.0,69.1363,69.2782,68.5591,68.597,10492.0
2022-12-14 14:35:00,72.55,72.8,72.44,72.59,8451.0,68.6443,68.8808,68.5402,68.6821,8451.0
2022-12-14 14:40:00,72.6,73.15,72.48,73.04,9878.0,68.6916,69.212,68.578,69.1079,9878.0
2022-12-14 14:45:00,73.06,73.08,72.59,73.02,8352.0,69.1268,69.1457,68.6821,69.089,8352.0
2022-12-14 14:50:00,72.97,72.99,72.59,72.9,9612.0,69.0417,69.0606,68.6821,68.9754,9612.0
2022-12-14 14:55:00,72.89,72.96,72.71,72.87,6591.0,68.966,69.0322,68.7957,68.947,6591.0
2022-12-14 15:00:00,72.91,73.47,72.81,73.42,10267.0,68.9849,69.5147,68.8903,69.4674,10267.0
2022-12-14 15:05:00,73.38,73.58,73.25,73.52,7302.0,69.4296,69.6188,69.3066,69.562,7302.0
2022-12-14 15:10:00,73.46,73.91,73.4,73.55,16443.0,69.5053,69.931,69.4485,69.5904,16443.0
2022-12-14 15:15:00,73.61,73.63,73.26,73.39,5763.0,69.6472,69.6661,69.316,69.439,5763.0
2022-12-14 15:20:00,73.41,73.46,73.26,73.31,6535.0,69.458,69.5053,69.316,69.3634,6535.0
2022-12-14 15:25:00,73.34,73.41,72.93,72.93,28781.0,69.3917,69.458,69.0038,69.0038,28781.0
2022-12-14 15:30:00,72.89,73.06,72.78,72.95,18162.0,68.966,69.1268,68.8619,69.0227,18162.0
2022-12-14 15:35:00,72.99,73.04,72.78,72.89,17590.0,69.0606,69.1079,68.8619,68.966,17590.0
2022-12-14 15:40:00,72.9,73.01,72.75,73.01,17489.0,68.9754,69.0795,68.8335,69.0795,17489.0
2022-12-14 15:45:00,73.01,73.15,72.91,73.07,17115.0,69.0795,69.212,68.9849,69.1363,17115.0
2022-12-14 15:50:00,73.03,73.4,73.03,73.29,32864.0,69.0984,69.4485,69.0984,69.3444,32864.0
2022-12-14 15:55:00,73.28,73.35,73.13,73.26,98167.0,69.335,69.4012,69.193,69.316,98167.0
2022-12-15 09:30:00,72.07,72.26,71.67,72.05,30826.0,68.1901,68.3699,67.8116,68.1712,30826.0
2022-12-15 09:35:00,72.03,72.36,71.81,72.34,5490.0,68.1523,68.4645,67.9441,68.4456,5490.0
2022-12-15 09:40:00,72.33,72.35,72.05,72.18,3125.0,68.4361,68.455,68.1712,68.2942,3125.0
2022-12-15 09:45:00,72.08,72.31,71.98,72.05,5345.0,68.1996,68.4172,68.105,68.1712,5345.0
2022-12-15 09:50:00,71.99,72.12,71.93,71.98,5716.0,68.1144,68.2374,68.0576,68.105,5716.0
2022-12-15 09:55:00,71.91,71.91,71.64,71.66,6295.0,68.0387,68.0387,67.7833,67.8022,6295.0
2022-12-15 10:00:00,71.64,71.72,71.57,71.57,4108.0,67.7833,67.8589,67.717,67.717,4108.0
2022-12-15 10:05:00,71.61,71.83,71.58,71.75,5383.0,67.7549,67.963,67.7265,67.8873,5383.0
2022-12-15 10:10:00,71.78,71.8,71.02,71.05,9632.0,67.9157,67.9346,67.1966,67.225,9632.0
2022-12-15 10:15:00,71.0,71.44,70.96,71.44,14588.0,67.1777,67.594,67.1399,67.594,14588.0
2022-12-15 10:20:00,71.43,71.51,71.1,71.2,4243.0,67.5846,67.6603,67.2723,67.3669,4243.0
2022-12-15 10:25:00,71.16,71.32,71.13,71.29,4761.0,67.3291,67.4805,67.3007,67.4521,4761.0
2022-12-15 10:30:00,71.28,71.3,71.06,71.09,5769.0,67.4426,67.4616,67.2345,67.2629,5769.0
2022-12-15 10:35:00,71.09,71.47,71.08,71.45,7360.0,67.2629,67.6224,67.2534,67.6035,7360.0
2022-12-15 10:40:00,71.43,71.46,71.35,71.42,9920.0,67.5846,67.6129,67.5089,67.5751,9920.0
2022-12-15 10:45:00,71.42,71.43,70.99,70.99,6065.0,67.5751,67.5846,67.1682,67.1682,6065.0
2022-12-15 10:50:00,70.97,71.04,70.91,70.99,5828.0,67.1493,67.2156,67.0926,67.1682,5828.0
2022-12-15 10:55:00,70.95,71.18,70.95,71.16,8426.0,67.1304,67.348,67.1304,67.3291,8426.0
2022-12-15 11:00:00,71.19,71.43,71.19,71.34,13298.0,67.3575,67.5846,67.3575,67.4994,13298.0
2022-12-15 11:05:00,71.29,71.39,71.13,71.15,7452.0,67.4521,67.5467,67.3007,67.3196,7452.0
2022-12-15 11:10:00,71.17,71.17,70.94,70.94,11927.0,67.3386,67.3386,67.1209,67.1209,11927.0
2022-12-15 11:15:00,70.93,70.94,70.74,70.84,6587.0,67.1115,67.1209,66.9317,67.0263,6587.0
2022-12-15 11:20:00,70.8,70.8,70.62,70.7,4906.0,66.9885,66.9885,66.8182,66.8939,4906.0
2022-12-15 11:25:00,70.63,70.63,70.45,70.53,5003.0,66.8276,66.8276,66.6573,66.733,5003.0
2022-12-15 11:30:00,70.55,70.61,70.46,70.6,5972.0,66.7519,66.8087,66.6668,66.7992,5972.0
2022-12-15 11:35:00,70.63,70.75,70.61,70.71,10968.0,66.8276,66.9412,66.8087,66.9033,10968.0
2022-12-15 11:40:00,70.65,70.74,70.6,70.69,15418.0,66.8466,66.9317,66.7992,66.8844,15418.0
2022-12-15 11:45:00,70.67,70.74,70.61,70.71,5809.0,66.8655,66.9317,66.8087,66.9033,5809.0
2022-12-15 11:50:00,70.73,70.89,70.73,70.81,6837.0,66.9222,67.0736,66.9222,66.9979,6837.0
2022-12-15 11:55:00,70.78,71.07,70.77,71.0,4964.0,66.9696,67.2439,66.9601,67.1777,4964.0
2022-12-15 12:00:00,71.01,71.11,71.01,71.1,6480.0,67.1872,67.2818,67.1872,67.2723,6480.0
2022-12-15 12:05:00,71.12,71.22,71.1,71.14,6040.0,67.2912,67.3859,67.2723,67.3102,6040.0
2022-12-15 12:10:00,71.13,71.19,71.11,71.19,2858.0,67.3007,67.3575,67.2818,67.3575,2858.0
2022-12-15 12:15:00,71.2,71.28,71.14,71.23,5298.0,67.3669,67.4426,67.3102,67.3953,5298.0
2022-12-15 12:20:00,71.17,71.18,71.09,71.12,3227.0,67.3386,67.348,67.2629,67.2912,3227.0
2022-12-15 12:25:00,71.14,71.32,71.14,71.31,3162.0,67.3102,67.4805,67.3102,67.471,3162.0
2022-12-15 12:30:00,71.33,71.36,71.29,71.34,3414.0,67.4899,67.5183,67.4521,67.4994,3414.0
2022-12-15 12:35:00,71.36,71.4,71.25,71.27,4896.0,67.5183,67.5562,67.4143,67.4332,4896.0
2022-12-15 12:40:00,71.28,71.38,71.27,71.27,1766.0,67.4426,67.5373,67.4332,67.4332,1766.0
2022-12-15 12:45:00,71.31,71.31,71.02,71.05,4378.0,67.471,67.471,67.1966,67.225,4378.0
2022-12-15 12:50:00,71.09,71.23,71.09,71.21,3848.0,67.2629,67.3953,67.2629,67.3764,3848.0
2022-12-15 12:55:00,71.23,71.39,71.19,71.37,3896.0,67.3953,67.5467,67.3575,67.5278,3896.0
2022-12-15 13:00:00,71.39,71.5,71.32,71.32,3264.0,67.5467,67.6508,67.4805,67.4805,3264.0
2022-12-15 13:05:00,71.3,71.36,71.29,71.32,4474.0,67.4616,67.5183,67.4521,67.4805,4474.0
2022-12-15 13:10:00,71.3,71.42,71.3,71.34,4525.0,67.4616,67.5751,67.4616,67.4994,4525.0
2022-12-15 13:15:00,71.36,71.42,71.26,71.27,6842.0,67.5183,67.5751,67.4237,67.4332,6842.0
2022-12-15 13:20:00,71.23,71.27,71.13,71.19,4125.0,67.3953,67.4332,67.3007,67.3575,4125.0
2022-12-15 13:25:00,71.17,71.27,71.14,71.25,5264.0,67.3386,67.4332,67.3102,67.4143,5264.0
2022-12-15 13:30:00,71.24,71.3,71.24,71.28,2014.0,67.4048,67.4616,67.4048,67.4426,2014.0
2022-12-15 13:35:00,71.28,71.46,71.28,71.43,3330.0,67.4426,67.6129,67.4426,67.5846,3330.0
2022-12-15 13:40:00,71.48,71.58,71.47,71.56,4464.0,67.6319,67.7265,67.6224,67.7076,4464.0
2022-12-15 13:45:00,71.56,71.57,71.51,71.53,3889.0,67.7076,67.717,67.6603,67.6792,3889.0
2022-12-15 13:50:00,71.52,71.6,71.5,71.53,3593.0,67.6697,67.7454,67.6508,67.6792,3593.0
2022-12-15 13:55:00,71.54,71.55,71.48,71.53,2600.0,67.6886,67.6981,67.6319,67.6792,2600.0
2022-12-15 14:00:00,71.48,71.48,71.4,71.41,3102.0,67.6319,67.6319,67.5562,67.5656,3102.0
2022-12-15 14:05:00,71.34,71.34,71.1,71.1,3186.0,67.4994,67.4994,67.2723,67.2723,3186.0
2022-12-15 14:10:00,71.13,71.22,71.13,71.22,3855.0,67.3007,67.3859,67.3007,67.3859,3855.0
2022-12-15 14:15:00,71.21,71.27,71.18,71.27,3320.0,67.3764,67.4332,67.348,67.4332,3320.0
2022-12-15 14:20:00,71.28,71.3,71.16,71.16,3523.0,67.4426,67.4616,67.3291,67.3291,3523.0
2022-12-15 14:25:00,71.19,71.19,71.08,71.15,4114.0,67.3575,67.3575,67.2534,67.3196,4114.0
2022-12-15 14:30:00,71.13,71.21,71.13,71.17,1405.0,67.3007,67.3764,67.3007,67.3386,1405.0
2022-12-15 14:35:00,71.15,71.28,71.11,71.28,4943.0,67.3196,67.4426,67.2818,67.4426,4943.0
2022-12-15 14:40:00,71.32,71.33,71.24,71.33,3307.0,67.4805,67.4899,67.4048,67.4899,3307.0
2022-12-15 14:45:00,71.34,71.34,71.13,71.15,4080.0,67.4994,67.4994,67.3007,67.3196,4080.0
2022-12-15 14:50:00,71.14,71.17,71.04,71.17,4296.0,67.3102,67.3386,67.2156,67.3386,4296.0
2022-12-15 14:55:00,71.17,71.29,71.15,71.26,4863.0,67.3386,67.4521,67.3196,67.4237,4863.0
2022-12-15 15:00:00,71.26,71.35,71.26,71.31,4228.0,67.4237,67.5089,67.4237,67.471,4228.0
2022-12-15 15:05:00,71.32,71.42,71.29,71.41,3635.0,67.4805,67.5751,67.4521,67.5656,3635.0
2022-12-15 15:10:00,71.41,71.41,71.28,71.28,6476.0,67.5656,67.5656,67.4426,67.4426,6476.0
2022-12-15 15:15:00,71.28,71.29,71.13,71.14,7314.0,67.4426,67.4521,67.3007,67.3102,7314.0
2022-12-15 15:20:00,71.09,71.22,71.09,71.17,6104.0,67.2629,67.3859,67.2629,67.3386,6104.0
2022-12-15 15:25:00,71.2,71.23,71.14,71.23,5792.0,67.3669,67.3953,67.3102,67.3953,5792.0
2022-12-15 15:30:00,71.25,71.45,71.25,71.45,9455.0,67.4143,67.6035,67.4143,67.6035,9455.0
2022-12-15 15:35:00,71.46,71.5,71.34,71.36,11238.0,67.6129,67.6508,67.4994,67.5183,11238.0
2022-12-15 15:40:00,71.36,71.44,71.33,71.35,11492.0,67.5183,67.594,67.4899,67.5089,11492.0
2022-12-15 15:45:00,71.31,71.35,71.16,71.16,16219.0,67.471,67.5089,67.3291,67.3291,16219.0
2022-12-15 15:50:00,71.14,71.2,71.1,71.14,21577.0,67.3102,67.3669,67.2723,67.3102,21577.0
2022-12-15 15:55:00,71.13,71.16,71.02,71.13,90099.0,67.3007,67.3291,67.1966,67.3007,90099.0
2022-12-16 09:30:00,69.54,70.03,69.16,69.86,225877.0,65.7963,66.2599,65.4368,66.0991,225877.0
2022-12-16 09:35:00,69.87,70.17,69.63,69.63,13184.0,66.1085,66.3924,65.8815,65.8815,13184.0
2022-12-16 09:40:00,69.58,69.66,69.13,69.15,11688.0,65.8342,65.9098,65.4084,65.4273,11688.0
2022-12-16 09:45:00,69.22,69.54,69.2,69.48,8915.0,65.4935,65.7963,65.4746,65.7395,8915.0
2022-12-16 09:50:00,69.3,69.37,69.17,69.22,7332.0,65.5692,65.6355,65.4462,65.4935,7332.0
2022-12-16 09:55:00,69.22,69.53,69.17,69.39,5793.0,65.4935,65.7868,65.4462,65.6544,5793.0
2022-12-16 10:00:00,69.37,69.37,69.16,69.28,5743.0,65.6355,65.6355,65.4368,65.5503,5743.0
2022-12-16 10:05:00,69.41,69.49,69.2,69.2,8972.0,65.6733,65.749,65.4746,65.4746,8972.0
2022-12-16 10:10:00,69.21,69.21,68.8,68.85,9278.0,65.4841,65.4841,65.0961,65.1435,9278.0
2022-12-16 10:15:00,68.86,69.17,68.84,69.1,21714.0,65.1529,65.4462,65.134,65.38,21714.0
2022-12-16 10:20:00,69.17,69.2,68.93,68.97,4757.0,65.4462,65.4746,65.2191,65.257,4757.0
2022-12-16 10:25:00,68.93,69.06,68.87,69.0,5114.0,65.2191,65.3421,65.1624,65.2854,5114.0
2022-12-16 10:30:00,69.04,69.29,69.03,69.19,8179.0,65.3232,65.5598,65.3138,65.4652,8179.0
2022-12-16 10:35:00,69.17,69.25,69.08,69.25,4064.0,65.4462,65.5219,65.3611,65.5219,4064.0
2022-12-16 10:40:00,69.24,69.44,69.2,69.44,6772.0,65.5125,65.7017,65.4746,65.7017,6772.0
2022-12-16 10:45:00,69.45,69.45,69.24,69.25,7344.0,65.7112,65.7112,65.5125,65.5219,7344.0
2022-12-16 10:50:00,69.24,69.28,69.13,69.15,10225.0,65.5125,65.5503,65.4084,65.4273,10225.0
2022-12-16 10:55:00,69.15,69.15,68.99,69.1,6424.0,65.4273,65.4273,65.2759,65.38,6424.0
2022-12-16 11:00:00,69.14,69.34,69.14,69.3,4189.0,65.4178,65.6071,65.4178,65.5692,4189.0
2022-12-16 11:05:00,69.35,69.42,69.24,69.25,13543.0,65.6165,65.6828,65.5125,65.5219,13543.0
2022-12-16 11:10:00,69.24,69.33,69.05,69.33,3937.0,65.5125,65.5976,65.3327,65.5976,3937.0
2022-12-16 11:15:00,69.31,69.32,69.1,69.13,4190.0,65.5787,65.5882,65.38,65.4084,4190.0
2022-12-16 11:20:00,69.12,69.27,69.04,69.15,35569.0,65.3989,65.5408,65.3232,65.4273,35569.0
2022-12-16 11:25:00,69.17,69.41,69.16,69.33,4356.0,65.4462,65.6733,65.4368,65.5976,4356.0
2022-12-16 11:30:00,69.37,69.46,69.33,69.36,3336.0,65.6355,65.7206,65.5976,65.626,3336.0
2022-12-16 11:35:00,69.38,69.52,69.31,69.51,4272.0,65.6449,65.7774,65.5787,65.7679,4272.0
2022-12-16 11:40:00,69.48,69.51,69.39,69.44,27034.0,65.7395,65.7679,65.6544,65.7017,27034.0
2022-12-16 11:45:00,69.47,69.61,69.4,69.41,3902.0,65.7301,65.8625,65.6638,65.6733,3902.0
2022-12-16 11:50:00,69.41,69.42,69.17,69.22,8616.0,65.6733,65.6828,65.4462,65.4935,8616.0
2022-12-16 11:55:00,69.24,69.28,69.23,69.28,2449.0,65.5125,65.5503,65.503,65.5503,2449.0
2022-12-16 12:00:00,69.34,69.67,69.34,69.55,9977.0,65.6071,65.9193,65.6071,65.8058,9977.0
2022-12-16 12:05:00,69.52,69.52,69.33,69.35,3818.0,65.7774,65.7774,65.5976,65.6165,3818.0
2022-12-16 12:10:00,69.41,69.41,69.28,69.3,2525.0,65.6733,65.6733,65.5503,65.5692,2525.0
2022-12-16 12:15:00,69.3,69.43,69.27,69.42,9521.0,65.5692,65.6922,65.5408,65.6828,9521.0
2022-12-16 12:20:00,69.43,69.49,69.23,69.33,13177.0,65.6922,65.749,65.503,65.5976,13177.0
2022-12-16 12:25:00,69.35,69.39,69.21,69.32,7189.0,65.6165,65.6544,65.4841,65.5882,7189.0
2022-12-16 12:30:00,69.36,69.41,69.3,69.31,4878.0,65.626,65.6733,65.5692,65.5787,4878.0
2022-12-16 12:35:00,69.32,69.39,69.31,69.32,6245.0,65.5882,65.6544,65.5787,65.5882,6245.0
2022-12-16 12:40:00,69.31,69.38,69.25,69.26,3861.0,65.5787,65.6449,65.5219,65.5314,3861.0
2022-12-16 12:45:00,69.25,69.34,69.24,69.34,5230.0,65.5219,65.6071,65.5125,65.6071,5230.0
2022-12-16 12:50:00,69.32,69.34,69.01,69.01,5905.0,65.5882,65.6071,65.2948,65.2948,5905.0
2022-12-16 12:55:00,68.96,69.06,68.96,69.02,6684.0,65.2475,65.3421,65.2475,65.3043,6684.0
2022-12-16 13:00:00,69.03,69.11,69.0,69.03,6352.0,65.3138,65.3895,65.2854,65.3138,6352.0
2022-12-16 13:05:00,69.03,69.09,69.0,69.05,7108.0,65.3138,65.3705,65.2854,65.3327,7108.0
2022-12-16 13:10:00,69.04,69.08,68.99,69.02,6216.0,65.3232,65.3611,65.2759,65.3043,6216.0
2022-12-16 13:15:00,69.02,69.03,68.93,68.97,8136.0,65.3043,65.3138,65.2191,65.257,8136.0
2022-12-16 13:20:00,68.95,68.96,68.85,68.86,4429.0,65.2381,65.2475,65.1435,65.1529,4429.0
2022-12-16 13:25:00,68.92,69.06,68.92,69.05,1743.0,65.2097,65.3421,65.2097,65.3327,1743.0
2022-12-16 13:30:00,69.09,69.29,69.09,69.23,5158.0,65.3705,65.5598,65.3705,65.503,5158.0
2022-12-16 13:35:00,69.2,69.2,68.93,68.93,6381.0,65.4746,65.4746,65.2191,65.2191,6381.0
2022-12-16 13:40:00,68.89,68.92,68.73,68.84,8077.0,65.1813,65.2097,65.0299,65.134,8077.0
2022-12-16 13:45:00,68.88,68.94,68.86,68.94,4040.0,65.1718,65.2286,65.1529,65.2286,4040.0
2022-12-16 13:50:00,68.93,68.97,68.87,68.95,5019.0,65.2191,65.257,65.1624,65.2381,5019.0
2022-12-16 13:55:00,69.0,69.09,68.99,69.09,4156.0,65.2854,65.3705,65.2759,65.3705,4156.0
2022-12-16 14:00:00,69.09,69.15,69.06,69.15,5684.0,65.3705,65.4273,65.3421,65.4273,5684.0
2022-12-16 14:05:00,69.1,69.39,69.07,69.38,10381.0,65.38,65.6544,65.3516,65.6449,10381.0
2022-12-16 14:10:00,69.38,69.56,69.36,69.42,8161.0,65.6449,65.8152,65.626,65.6828,8161.0
2022-12-16 14:15:00,69.43,69.5,69.43,69.44,4867.0,65.6922,65.7585,65.6922,65.7017,4867.0
2022-12-16 14:20:00,69.44,69.44,69.29,69.34,9125.0,65.7017,65.7017,65.5598,65.6071,9125.0
2022-12-16 14:25:00,69.36,69.5,69.36,69.41,4513.0,65.626,65.7585,65.626,65.6733,4513.0
2022-12-16 14:30:00,69.41,69.46,69.34,69.37,4006.0,65.6733,65.7206,65.6071,65.6355,4006.0
2022-12-16 14:35:00,69.38,69.42,69.35,69.42,5170.0,65.6449,65.6828,65.6165,65.6828,5170.0
2022-12-16 14:40:00,69.4,69.51,69.4,69.46,4456.0,65.6638,65.7679,65.6638,65.7206,4456.0
2022-12-16 14:45:00,69.45,69.49,69.41,69.49,4522.0,65.7112,65.749,65.6733,65.749,4522.0
2022-12-16 14:50:00,69.5,69.6,69.48,69.59,4110.0,65.7585,65.8531,65.7395,65.8436,4110.0
2022-12-16 14:55:00,69.62,69.81,69.6,69.73,19611.0,65.872,66.0518,65.8531,65.9761,19611.0
2022-12-16 15:00:00,69.73,69.73,69.63,69.68,6625.0,65.9761,65.9761,65.8815,65.9288,6625.0
2022-12-16 15:05:00,69.66,69.68,69.56,69.58,17487.0,65.9098,65.9288,65.8152,65.8342,17487.0
2022-12-16 15:10:00,69.59,69.78,69.58,69.76,8511.0,65.8436,66.0234,65.8342,66.0045,8511.0
2022-12-16 15:15:00,69.78,69.91,69.78,69.82,7479.0,66.0234,66.1464,66.0234,66.0612,7479.0
2022-12-16 15:20:00,69.81,70.01,69.8,69.96,10782.0,66.0518,66.241,66.0423,66.1937,10782.0
2022-12-16 15:25:00,69.97,70.01,69.87,69.98,11319.0,66.2032,66.241,66.1085,66.2126,11319.0
2022-12-16 15:30:00,70.0,70.2,70.0,70.19,11293.0,66.2315,66.4208,66.2315,66.4113,11293.0
2022-12-16 15:35:00,70.2,70.27,70.15,70.24,15963.0,66.4208,66.487,66.3735,66.4586,15963.0
2022-12-16 15:40:00,70.24,70.37,70.19,70.26,15266.0,66.4586,66.5816,66.4113,66.4775,15266.0
2022-12-16 15:45:00,70.25,70.48,70.22,70.32,35630.0,66.4681,66.6857,66.4397,66.5343,35630.0
2022-12-16 15:50:00,70.32,70.52,70.21,70.33,52863.0,66.5343,66.7236,66.4302,66.5438,52863.0
2022-12-16 15:55:00,70.35,70.47,70.09,70.09,159247.0,66.5627,66.6762,66.3167,66.3167,159247.0
2022-12-19 09:30:00,70.61,70.87,70.42,70.44,15169.0,66.8087,67.0547,66.6289,66.6479,15169.0
2022-12-19 09:35:00,70.42,70.72,70.42,70.66,6559.0,66.6289,66.9128,66.6289,66.856,6559.0
2022-12-19 09:40:00,70.66,70.67,70.01,70.16,4710.0,66.856,66.8655,66.241,66.3829,4710.0
2022-12-19 09:45:00,70.21,70.21,69.54,69.67,3348.0,66.4302,66.4302,65.7963,65.9193,3348.0
2022-12-19 09:50:00,69.69,69.74,69.31,69.4,5594.0,65.9382,65.9855,65.5787,65.6638,5594.0
2022-12-19 09:55:00,69.35,69.55,69.15,69.47,6659.0,65.6165,65.8058,65.4273,65.7301,6659.0
2022-12-19 10:00:00,69.43,69.82,69.37,69.82,7316.0,65.6922,66.0612,65.6355,66.0612,7316.0
2022-12-19 10:05:00,69.76,69.8,69.64,69.73,8666.0,66.0045,66.0423,65.8909,65.9761,8666.0
2022-12-19 10:10:00,69.74,69.86,69.72,69.72,6955.0,65.9855,66.0991,65.9666,65.9666,6955.0
2022-12-19 10:15:00,69.7,69.77,69.64,69.75,6055.0,65.9477,66.0139,65.8909,65.995,6055.0
2022-12-19 10:20:00,69.78,69.79,69.65,69.78,3314.0,66.0234,66.0328,65.9004,66.0234,3314.0
2022-12-19 10:25:00,69.76,69.78,69.52,69.57,3367.0,66.0045,66.0234,65.7774,65.8247,3367.0
2022-12-19 10:30:00,69.53,69.53,69.38,69.41,3003.0,65.7868,65.7868,65.6449,65.6733,3003.0
2022-12-19 10:35:00,69.5,69.5,69.26,69.3,4938.0,65.7585,65.7585,65.5314,65.5692,4938.0
2022-12-19 10:40:00,69.3,69.48,69.26,69.41,4259.0,65.5692,65.7395,65.5314,65.6733,4259.0
2022-12-19 10:45:00,69.41,69.52,69.41,69.43,3301.0,65.6733,65.7774,65.6733,65.6922,3301.0
2022-12-19 10:50:00,69.44,69.48,69.31,69.36,5544.0,65.7017,65.7395,65.5787,65.626,5544.0
2022-12-19 10:55:00,69.33,69.34,69.2,69.21,3196.0,65.5976,65.6071,65.4746,65.4841,3196.0
2022-12-19 11:00:00,69.27,69.34,69.26,69.32,2694.0,65.5408,65.6071,65.5314,65.5882,2694.0
2022-12-19 11:05:00,69.39,69.41,69.3,69.37,3177.0,65.6544,65.6733,65.5692,65.6355,3177.0
2022-12-19 11:10:00,69.35,69.49,69.32,69.41,3236.0,65.6165,65.749,65.5882,65.6733,3236.0
2022-12-19 11:15:00,69.43,69.43,69.29,69.34,9968.0,65.6922,65.6922,65.5598,65.6071,9968.0
2022-12-19 11:20:00,69.35,69.61,69.32,69.61,3914.0,65.6165,65.8625,65.5882,65.8625,3914.0
2022-12-19 11:25:00,69.56,69.6,69.41,69.45,7504.0,65.8152,65.8531,65.6733,65.7112,7504.0
2022-12-19 11:30:00,69.44,69.62,69.44,69.56,5751.0,65.7017,65.872,65.7017,65.8152,5751.0
2022-12-19 11:35:00,69.52,69.56,69.41,69.42,2928.0,65.7774,65.8152,65.6733,65.6828,2928.0
2022-12-19 11:40:00,69.43,69.57,69.35,69.56,4106.0,65.6922,65.8247,65.6165,65.8152,4106.0
2022-12-19 11:45:00,69.56,69.68,69.55,69.56,3106.0,65.8152,65.9288,65.8058,65.8152,3106.0
2022-12-19 11:50:00,69.53,69.53,69.47,69.48,1115.0,65.7868,65.7868,65.7301,65.7395,1115.0
2022-12-19 11:55:00,69.48,69.63,69.48,69.61,2944.0,65.7395,65.8815,65.7395,65.8625,2944.0
2022-12-19 12:00:00,69.68,69.75,69.67,69.7,2002.0,65.9288,65.995,65.9193,65.9477,2002.0
2022-12-19 12:05:00,69.67,69.68,69.59,69.62,3195.0,65.9193,65.9288,65.8436,65.872,3195.0
2022-12-19 12:10:00,69.61,69.74,69.58,69.72,2531.0,65.8625,65.9855,65.8342,65.9666,2531.0
2022-12-19 12:15:00,69.74,69.74,69.63,69.64,1391.0,65.9855,65.9855,65.8815,65.8909,1391.0
2022-12-19 12:20:00,69.6,69.69,69.57,69.65,2259.0,65.8531,65.9382,65.8247,65.9004,2259.0
2022-12-19 12:25:00,69.65,69.66,69.56,69.63,2138.0,65.9004,65.9098,65.8152,65.8815,2138.0
2022-12-19 12:30:00,69.67,69.73,69.65,69.65,2774.0,65.9193,65.9761,65.9004,65.9004,2774.0
2022-12-19 12:35:00,69.65,69.76,69.65,69.7,1687.0,65.9004,66.0045,65.9004,65.9477,1687.0
2022-12-19 12:40:00,69.71,69.71,69.38,69.4,4328.0,65.9572,65.9572,65.6449,65.6638,4328.0
2022-12-19 12:45:00,69.4,69.4,69.33,69.33,1641.0,65.6638,65.6638,65.5976,65.5976,1641.0
2022-12-19 12:50:00,69.35,69.44,69.34,69.44,1057.0,65.6165,65.7017,65.6071,65.7017,1057.0
2022-12-19 12:55:00,69.4,69.46,69.4,69.43,3634.0,65.6638,65.7206,65.6638,65.6922,3634.0
2022-12-19 13:00:00,69.47,69.5,69.39,69.46,2783.0,65.7301,65.7585,65.6544,65.7206,2783.0
2022-12-19 13:05:00,69.43,69.46,69.37,69.45,2608.0,65.6922,65.7206,65.6355,65.7112,2608.0
2022-12-19 13:10:00,69.47,69.49,69.42,69.42,2036.0,65.7301,65.749,65.6828,65.6828,2036.0
2022-12-19 13:15:00,69.4,69.5,69.36,69.5,1191.0,65.6638,65.7585,65.626,65.7585,1191.0
2022-12-19 13:20:00,69.5,69.58,69.47,69.57,2912.0,65.7585,65.8342,65.7301,65.8247,2912.0
2022-12-19 13:25:00,69.58,69.67,69.48,69.49,2580.0,65.8342,65.9193,65.7395,65.749,2580.0
2022-12-19 13:30:00,69.44,69.5,69.42,69.5,1206.0,65.7017,65.7585,65.6828,65.7585,1206.0
2022-12-19 13:35:00,69.48,69.51,69.46,69.46,5435.0,65.7395,65.7679,65.7206,65.7206,5435.0
2022-12-19 13:40:00,69.45,69.45,69.31,69.37,2001.0,65.7112,65.7112,65.5787,65.6355,2001.0
2022-12-19 13:45:00,69.38,69.46,69.34,69.46,2518.0,65.6449,65.7206,65.6071,65.7206,2518.0
2022-12-19 13:50:00,69.47,69.52,69.46,69.52,700.0,65.7301,65.7774,65.7206,65.7774,700.0
2022-12-19 13:55:00,69.49,69.49,69.42,69.45,1521.0,65.749,65.749,65.6828,65.7112,1521.0
2022-12-19 14:00:00,69.47,69.48,69.29,69.29,3362.0,65.7301,65.7395,65.5598,65.5598,3362.0
2022-12-19 14:05:00,69.3,69.38,69.22,69.23,4397.0,65.5692,65.6449,65.4935,65.503,4397.0
2022-12-19 14:10:00,69.25,69.26,69.13,69.13,1703.0,65.5219,65.5314,65.4084,65.4084,1703.0
2022-12-19 14:15:00,69.12,69.15,69.04,69.1,3188.0,65.3989,65.4273,65.3232,65.38,3188.0
2022-12-19 14:20:00,69.1,69.1,68.92,68.92,3273.0,65.38,65.38,65.2097,65.2097,3273.0
2022-12-19 14:25:00,68.88,68.89,68.7,68.7,3780.0,65.1718,65.1813,65.0015,65.0015,3780.0
2022-12-19 14:30:00,68.72,68.73,68.67,68.71,2244.0,65.0205,65.0299,64.9731,65.011,2244.0
2022-12-19 14:35:00,68.72,68.74,68.68,68.73,3133.0,65.0205,65.0394,64.9826,65.0299,3133.0
2022-12-19 14:40:00,68.73,68.75,68.66,68.71,9832.0,65.0299,65.0488,64.9637,65.011,9832.0
2022-12-19 14:45:00,68.73,68.81,68.63,68.63,7376.0,65.0299,65.1056,64.9353,64.9353,7376.0
2022-12-19 14:50:00,68.63,68.63,68.49,68.54,4606.0,64.9353,64.9353,64.8028,64.8501,4606.0
2022-12-19 14:55:00,68.54,68.59,68.53,68.59,3087.0,64.8501,64.8975,64.8407,64.8975,3087.0
2022-12-19 15:00:00,68.57,68.57,68.47,68.51,4631.0,64.8785,64.8785,64.7839,64.8218,4631.0
2022-12-19 15:05:00,68.51,68.54,68.44,68.44,5110.0,64.8218,64.8501,64.7555,64.7555,5110.0
2022-12-19 15:10:00,68.43,68.49,68.43,68.44,3151.0,64.7461,64.8028,64.7461,64.7555,3151.0
2022-12-19 15:15:00,68.45,68.6,68.45,68.57,7204.0,64.765,64.9069,64.765,64.8785,7204.0
2022-12-19 15:20:00,68.57,68.61,68.47,68.49,7455.0,64.8785,64.9164,64.7839,64.8028,7455.0
2022-12-19 15:25:00,68.55,68.56,68.48,68.48,7568.0,64.8596,64.8691,64.7934,64.7934,7568.0
2022-12-19 15:30:00,68.47,68.57,68.46,68.51,15002.0,64.7839,64.8785,64.7745,64.8218,15002.0
2022-12-19 15:35:00,68.51,68.72,68.51,68.61,11491.0,64.8218,65.0205,64.8218,64.9164,11491.0
2022-12-19 15:40:00,68.6,68.7,68.55,68.7,8263.0,64.9069,65.0015,64.8596,65.0015,8263.0
2022-12-19 15:45:00,68.69,68.91,68.68,68.87,28813.0,64.9921,65.2002,64.9826,65.1624,28813.0
2022-12-19 15:50:00,68.88,69.06,68.88,69.04,38212.0,65.1718,65.3421,65.1718,65.3232,38212.0
2022-12-19 15:55:00,69.04,69.09,69.01,69.01,70563.0,65.3232,65.3705,65.2948,65.2948,70563.0
2022-12-20 09:30:00,69.08,69.33,68.91,69.33,10752.0,65.3611,65.5976,65.2002,65.5976,10752.0
2022-12-20 09:35:00,69.29,69.61,69.21,69.59,7393.0,65.5598,65.8625,65.4841,65.8436,7393.0
2022-12-20 09:40:00,69.61,69.65,69.18,69.18,19044.0,65.8625,65.9004,65.4557,65.4557,19044.0
2022-12-20 09:45:00,69.27,69.4,69.26,69.33,13965.0,65.5408,65.6638,65.5314,65.5976,13965.0
2022-12-20 09:50:00,69.2,69.2,68.81,69.17,33324.0,65.4746,65.4746,65.1056,65.4462,33324.0
2022-12-20 09:55:00,69.11,69.52,69.05,69.39,84540.0,65.3895,65.7774,65.3327,65.6544,84540.0
2022-12-20 10:00:00,69.38,69.56,69.38,69.56,5686.0,65.6449,65.8152,65.6449,65.8152,5686.0
2022-12-20 10:05:00,69.56,69.63,69.4,69.53,9119.0,65.8152,65.8815,65.6638,65.7868,9119.0
2022-12-20 10:10:00,69.54,69.69,69.48,69.69,6252.0,65.7963,65.9382,65.7395,65.9382,6252.0
2022-12-20 10:15:00,69.66,69.75,69.48,69.48,9953.0,65.9098,65.995,65.7395,65.7395,9953.0
2022-12-20 10:20:00,69.52,69.69,69.49,69.64,10960.0,65.7774,65.9382,65.749,65.8909,10960.0
2022-12-20 10:25:00,69.63,69.63,69.44,69.53,6176.0,65.8815,65.8815,65.7017,65.7868,6176.0
2022-12-20 10:30:00,69.58,69.61,69.49,69.49,6160.0,65.8342,65.8625,65.749,65.749,6160.0
2022-12-20 10:35:00,69.5,69.78,69.49,69.65,16671.0,65.7585,66.0234,65.749,65.9004,16671.0
2022-12-20 10:40:00,69.6,69.67,69.58,69.59,6537.0,65.8531,65.9193,65.8342,65.8436,6537.0
2022-12-20 10:45:00,69.63,69.7,69.59,69.64,10001.0,65.8815,65.9477,65.8436,65.8909,10001.0
2022-12-20 10:50:00,69.64,69.73,69.63,69.67,7563.0,65.8909,65.9761,65.8815,65.9193,7563.0
2022-12-20 10:55:00,69.65,69.8,69.65,69.7,19817.0,65.9004,66.0423,65.9004,65.9477,19817.0
2022-12-20 11:00:00,69.69,69.71,69.58,69.62,7212.0,65.9382,65.9572,65.8342,65.872,7212.0
2022-12-20 11:05:00,69.6,69.61,69.48,69.48,4453.0,65.8531,65.8625,65.7395,65.7395,4453.0
2022-12-20 11:10:00,69.45,69.54,69.42,69.54,5057.0,65.7112,65.7963,65.6828,65.7963,5057.0
2022-12-20 11:15:00,69.59,69.66,69.5,69.62,5058.0,65.8436,65.9098,65.7585,65.872,5058.0
2022-12-20 11:20:00,69.63,69.68,69.56,69.62,3381.0,65.8815,65.9288,65.8152,65.872,3381.0
2022-12-20 11:25:00,69.58,69.59,69.45,69.46,7276.0,65.8342,65.8436,65.7112,65.7206,7276.0
2022-12-20 11:30:00,69.42,69.48,69.34,69.48,2401.0,65.6828,65.7395,65.6071,65.7395,2401.0
2022-12-20 11:35:00,69.46,69.55,69.46,69.47,3798.0,65.7206,65.8058,65.7206,65.7301,3798.0
2022-12-20 11:40:00,69.45,69.53,69.38,69.44,4712.0,65.7112,65.7868,65.6449,65.7017,4712.0
2022-12-20 11:45:00,69.41,69.42,69.35,69.41,2658.0,65.6733,65.6828,65.6165,65.6733,2658.0
2022-12-20 11:50:00,69.38,69.48,69.3,69.45,5056.0,65.6449,65.7395,65.5692,65.7112,5056.0
2022-12-20 11:55:00,69.44,69.44,69.29,69.36,4479.0,65.7017,65.7017,65.5598,65.626,4479.0
2022-12-20 12:00:00,69.39,69.45,69.39,69.44,5293.0,65.6544,65.7112,65.6544,65.7017,5293.0
2022-12-20 12:05:00,69.46,69.48,69.38,69.42,3506.0,65.7206,65.7395,65.6449,65.6828,3506.0
2022-12-20 12:10:00,69.4,69.45,69.33,69.37,5000.0,65.6638,65.7112,65.5976,65.6355,5000.0
2022-12-20 12:15:00,69.38,69.46,69.31,69.32,3700.0,65.6449,65.7206,65.5787,65.5882,3700.0
2022-12-20 12:20:00,69.33,69.41,69.28,69.31,6525.0,65.5976,65.6733,65.5503,65.5787,6525.0
2022-12-20 12:25:00,69.25,69.27,69.1,69.1,2600.0,65.5219,65.5408,65.38,65.38,2600.0
2022-12-20 12:30:00,69.08,69.2,69.04,69.17,3727.0,65.3611,65.4746,65.3232,65.4462,3727.0
2022-12-20 12:35:00,69.14,69.17,69.05,69.08,2100.0,65.4178,65.4462,65.3327,65.3611,2100.0
2022-12-20 12:40:00,69.1,69.22,69.09,69.22,2300.0,65.38,65.4935,65.3705,65.4935,2300.0
2022-12-20 12:45:00,69.18,69.23,69.16,69.17,2361.0,65.4557,65.503,65.4368,65.4462,2361.0
2022-12-20 12:50:00,69.18,69.22,69.1,69.21,2890.0,65.4557,65.4935,65.38,65.4841,2890.0
2022-12-20 12:55:00,69.25,69.33,69.24,69.3,2870.0,65.5219,65.5976,65.5125,65.5692,2870.0
2022-12-20 13:00:00,69.32,69.32,69.22,69.28,2334.0,65.5882,65.5882,65.4935,65.5503,2334.0
2022-12-20 13:05:00,69.25,69.38,69.23,69.34,3192.0,65.5219,65.6449,65.503,65.6071,3192.0
2022-12-20 13:10:00,69.35,69.42,69.34,69.42,4060.0,65.6165,65.6828,65.6071,65.6828,4060.0
2022-12-20 13:15:00,69.42,69.44,69.35,69.44,4118.0,65.6828,65.7017,65.6165,65.7017,4118.0
2022-12-20 13:20:00,69.45,69.53,69.45,69.5,7638.0,65.7112,65.7868,65.7112,65.7585,7638.0
2022-12-20 13:25:00,69.5,69.62,69.48,69.6,41706.0,65.7585,65.872,65.7395,65.8531,41706.0
2022-12-20 13:30:00,69.62,69.7,69.59,69.59,14878.0,65.872,65.9477,65.8436,65.8436,14878.0
2022-12-20 13:35:00,69.59,69.61,69.53,69.53,3114.0,65.8436,65.8625,65.7868,65.7868,3114.0
2022-12-20 13:40:00,69.54,69.62,69.53,69.62,19968.0,65.7963,65.872,65.7868,65.872,19968.0
2022-12-20 13:45:00,69.59,69.63,69.58,69.63,3438.0,65.8436,65.8815,65.8342,65.8815,3438.0
2022-12-20 13:50:00,69.61,69.73,69.6,69.73,2005.0,65.8625,65.9761,65.8531,65.9761,2005.0
2022-12-20 13:55:00,69.72,69.74,69.67,69.71,3308.0,65.9666,65.9855,65.9193,65.9572,3308.0
2022-12-20 14:00:00,69.72,69.78,69.68,69.68,7307.0,65.9666,66.0234,65.9288,65.9288,7307.0
2022-12-20 14:05:00,69.68,69.75,69.67,69.69,4026.0,65.9288,65.995,65.9193,65.9382,4026.0
2022-12-20 14:10:00,69.66,69.72,69.62,69.62,3250.0,65.9098,65.9666,65.872,65.872,3250.0
2022-12-20 14:15:00,69.61,69.64,69.45,69.52,3606.0,65.8625,65.8909,65.7112,65.7774,3606.0
2022-12-20 14:20:00,69.55,69.56,69.5,69.52,3276.0,65.8058,65.8152,65.7585,65.7774,3276.0
2022-12-20 14:25:00,69.51,69.52,69.45,69.48,4036.0,65.7679,65.7774,65.7112,65.7395,4036.0
2022-12-20 14:30:00,69.45,69.47,69.41,69.42,3226.0,65.7112,65.7301,65.6733,65.6828,3226.0
2022-12-20 14:35:00,69.42,69.48,69.41,69.48,2994.0,65.6828,65.7395,65.6733,65.7395,2994.0
2022-12-20 14:40:00,69.49,69.52,69.46,69.47,5036.0,65.749,65.7774,65.7206,65.7301,5036.0
2022-12-20 14:45:00,69.49,69.56,69.49,69.55,2006.0,65.749,65.8152,65.749,65.8058,2006.0
2022-12-20 14:50:00,69.55,69.56,69.49,69.5,4447.0,65.8058,65.8152,65.749,65.7585,4447.0
2022-12-20 14:55:00,69.51,69.52,69.41,69.43,5380.0,65.7679,65.7774,65.6733,65.6922,5380.0
2022-12-20 15:00:00,69.43,69.45,69.35,69.37,4722.0,65.6922,65.7112,65.6165,65.6355,4722.0
2022-12-20 15:05:00,69.37,69.47,69.35,69.47,5003.0,65.6355,65.7301,65.6165,65.7301,5003.0
2022-12-20 15:10:00,69.48,69.52,69.45,69.48,4368.0,65.7395,65.7774,65.7112,65.7395,4368.0
2022-12-20 15:15:00,69.48,69.5,69.45,69.48,5381.0,65.7395,65.7585,65.7112,65.7395,5381.0
2022-12-20 15:20:00,69.45,69.52,69.39,69.4,6664.0,65.7112,65.7774,65.6544,65.6638,6664.0
2022-12-20 15:25:00,69.41,69.52,69.38,69.51,6271.0,65.6733,65.7774,65.6449,65.7679,6271.0
2022-12-20 15:30:00,69.52,69.73,69.51,69.73,7637.0,65.7774,65.9761,65.7679,65.9761,7637.0
2022-12-20 15:35:00,69.73,69.75,69.66,69.7,10495.0,65.9761,65.995,65.9098,65.9477,10495.0
2022-12-20 15:40:00,69.71,70.05,69.7,70.03,69115.0,65.9572,66.2789,65.9477,66.2599,69115.0
2022-12-20 15:45:00,70.04,70.05,69.91,69.96,20292.0,66.2694,66.2789,66.1464,66.1937,20292.0
2022-12-20 15:50:00,69.94,69.95,69.78,69.87,27288.0,66.1748,66.1842,66.0234,66.1085,27288.0
2022-12-20 15:55:00,69.87,69.88,69.65,69.78,90720.0,66.1085,66.118,65.9004,66.0234,90720.0
2022-12-21 09:30:00,70.96,71.53,70.96,71.11,18578.0,67.1399,67.6792,67.1399,67.2818,18578.0
2022-12-21 09:35:00,71.0,71.02,70.78,70.85,9035.0,67.1777,67.1966,66.9696,67.0358,9035.0
2022-12-21 09:40:00,70.83,70.86,70.63,70.77,5378.0,67.0169,67.0452,66.8276,66.9601,5378.0
2022-12-21 09:45:00,70.78,70.83,70.49,70.56,13040.0,66.9696,67.0169,66.6952,66.7614,13040.0
2022-12-21 09:50:00,70.55,70.7,70.41,70.54,10105.0,66.7519,66.8939,66.6195,66.7425,10105.0
2022-12-21 09:55:00,70.42,70.45,70.26,70.33,8710.0,66.6289,66.6573,66.4775,66.5438,8710.0
2022-12-21 10:00:00,70.37,70.4,70.19,70.23,11556.0,66.5816,66.61,66.4113,66.4492,11556.0
2022-12-21 10:05:00,70.24,70.44,70.24,70.42,8475.0,66.4586,66.6479,66.4586,66.6289,8475.0
2022-12-21 10:10:00,70.42,70.46,70.28,70.31,11752.0,66.6289,66.6668,66.4965,66.5249,11752.0
2022-12-21 10:15:00,70.28,70.45,70.28,70.34,10557.0,66.4965,66.6573,66.4965,66.5532,10557.0
2022-12-21 10:20:00,70.32,70.33,70.18,70.29,29344.0,66.5343,66.5438,66.4019,66.5059,29344.0
2022-12-21 10:25:00,70.26,70.37,70.24,70.3,25452.0,66.4775,66.5816,66.4586,66.5154,25452.0
2022-12-21 10:30:00,70.32,70.64,70.32,70.56,75150.0,66.5343,66.8371,66.5343,66.7614,75150.0
2022-12-21 10:35:00,70.54,70.73,70.47,70.53,30591.0,66.7425,66.9222,66.6762,66.733,30591.0
2022-12-21 10:40:00,70.53,70.7,70.41,70.41,52046.0,66.733,66.8939,66.6195,66.6195,52046.0
2022-12-21 10:45:00,70.41,70.5,70.38,70.46,25859.0,66.6195,66.7046,66.5911,66.6668,25859.0
2022-12-21 10:50:00,70.48,70.54,70.35,70.41,18431.0,66.6857,66.7425,66.5627,66.6195,18431.0
2022-12-21 10:55:00,70.41,70.47,70.26,70.26,14677.0,66.6195,66.6762,66.4775,66.4775,14677.0
2022-12-21 11:00:00,70.28,70.44,70.27,70.4,18488.0,66.4965,66.6479,66.487,66.61,18488.0
2022-12-21 11:05:00,70.42,70.48,70.31,70.48,10451.0,66.6289,66.6857,66.5249,66.6857,10451.0
2022-12-21 11:10:00,70.45,70.62,70.43,70.51,7200.0,66.6573,66.8182,66.6384,66.7141,7200.0
2022-12-21 11:15:00,70.51,70.62,70.49,70.61,6813.0,66.7141,66.8182,66.6952,66.8087,6813.0
2022-12-21 11:20:00,70.6,70.71,70.54,70.71,8756.0,66.7992,66.9033,66.7425,66.9033,8756.0
2022-12-21 11:25:00,70.72,70.93,70.68,70.87,7203.0,66.9128,67.1115,66.8749,67.0547,7203.0
2022-12-21 11:30:00,70.87,70.96,70.81,70.86,5411.0,67.0547,67.1399,66.9979,67.0452,5411.0
2022-12-21 11:35:00,70.85,70.87,70.77,70.79,5324.0,67.0358,67.0547,66.9601,66.979,5324.0
2022-12-21 11:40:00,70.77,70.77,70.71,70.75,3644.0,66.9601,66.9601,66.9033,66.9412,3644.0
2022-12-21 11:45:00,70.76,70.86,70.73,70.86,7002.0,66.9506,67.0452,66.9222,67.0452,7002.0
2022-12-21 11:50:00,70.91,70.91,70.82,70.89,5968.0,67.0926,67.0926,67.0074,67.0736,5968.0
2022-12-21 11:55:00,70.92,70.97,70.9,70.95,4750.0,67.102,67.1493,67.0831,67.1304,4750.0
2022-12-21 12:00:00,70.97,71.04,70.87,70.96,6385.0,67.1493,67.2156,67.0547,67.1399,6385.0
2022-12-21 12:05:00,70.96,71.06,70.96,71.02,6928.0,67.1399,67.2345,67.1399,67.1966,6928.0
2022-12-21 12:10:00,71.02,71.09,70.98,71.0,3525.0,67.1966,67.2629,67.1588,67.1777,3525.0
2022-12-21 12:15:00,71.01,71.08,70.99,71.0,5332.0,67.1872,67.2534,67.1682,67.1777,5332.0
2022-12-21 12:20:00,70.98,71.05,70.97,71.0,5124.0,67.1588,67.225,67.1493,67.1777,5124.0
2022-12-21 12:25:00,71.0,71.02,70.92,71.0,4611.0,67.1777,67.1966,67.102,67.1777,4611.0
2022-12-21 12:30:00,71.03,71.12,71.02,71.1,4731.0,67.2061,67.2912,67.1966,67.2723,4731.0
2022-12-21 12:35:00,71.15,71.27,71.15,71.27,3901.0,67.3196,67.4332,67.3196,67.4332,3901.0
2022-12-21 12:40:00,71.27,71.32,71.24,71.29,4468.0,67.4332,67.4805,67.4048,67.4521,4468.0
2022-12-21 12:45:00,71.3,71.3,71.12,71.17,4347.0,67.4616,67.4616,67.2912,67.3386,4347.0
2022-12-21 12:50:00,71.25,71.25,71.14,71.14,5016.0,67.4143,67.4143,67.3102,67.3102,5016.0
2022-12-21 12:55:00,71.17,71.19,71.12,71.17,4217.0,67.3386,67.3575,67.2912,67.3386,4217.0
2022-12-21 13:00:00,71.18,71.29,71.18,71.23,3547.0,67.348,67.4521,67.348,67.3953,3547.0
2022-12-21 13:05:00,71.2,71.27,71.16,71.26,8066.0,67.3669,67.4332,67.3291,67.4237,8066.0
2022-12-21 13:10:00,71.29,71.31,71.18,71.18,6835.0,67.4521,67.471,67.348,67.348,6835.0
2022-12-21 13:15:00,71.19,71.33,71.19,71.26,7357.0,67.3575,67.4899,67.3575,67.4237,7357.0
2022-12-21 13:20:00,71.25,71.27,71.2,71.22,11369.0,67.4143,67.4332,67.3669,67.3859,11369.0
2022-12-21 13:25:00,71.19,71.23,71.14,71.14,6576.0,67.3575,67.3953,67.3102,67.3102,6576.0
2022-12-21 13:30:00,71.15,71.21,71.12,71.17,5114.0,67.3196,67.3764,67.2912,67.3386,5114.0
2022-12-21 13:35:00,71.18,71.31,71.18,71.25,15262.0,67.348,67.471,67.348,67.4143,15262.0
2022-12-21 13:40:00,71.25,71.37,71.22,71.35,3900.0,67.4143,67.5278,67.3859,67.5089,3900.0
2022-12-21 13:45:00,71.34,71.48,71.34,71.42,4109.0,67.4994,67.6319,67.4994,67.5751,4109.0
2022-12-21 13:50:00,71.41,71.57,71.41,71.57,5563.0,67.5656,67.717,67.5656,67.717,5563.0
2022-12-21 13:55:00,71.56,71.67,71.55,71.61,6704.0,67.7076,67.8116,67.6981,67.7549,6704.0
2022-12-21 14:00:00,71.61,71.88,71.6,71.83,19107.0,67.7549,68.0103,67.7454,67.963,19107.0
2022-12-21 14:05:00,71.86,71.97,71.86,71.87,6722.0,67.9914,68.0955,67.9914,68.0009,6722.0
2022-12-21 14:10:00,71.85,71.92,71.82,71.92,3929.0,67.9819,68.0482,67.9536,68.0482,3929.0
2022-12-21 14:15:00,71.93,72.01,71.92,71.98,6738.0,68.0576,68.1333,68.0482,68.105,6738.0
2022-12-21 14:20:00,71.99,71.99,71.85,71.86,3073.0,68.1144,68.1144,67.9819,67.9914,3073.0
2022-12-21 14:25:00,71.86,71.91,71.82,71.86,6406.0,67.9914,68.0387,67.9536,67.9914,6406.0
2022-12-21 14:30:00,71.85,71.98,71.83,71.98,7405.0,67.9819,68.105,67.963,68.105,7405.0
2022-12-21 14:35:00,71.98,72.02,71.94,72.01,5939.0,68.105,68.1428,68.0671,68.1333,5939.0
2022-12-21 14:40:00,72.0,72.02,71.92,71.99,8946.0,68.1239,68.1428,68.0482,68.1144,8946.0
2022-12-21 14:45:00,71.96,71.98,71.89,71.93,7605.0,68.086,68.105,68.0198,68.0576,7605.0
2022-12-21 14:50:00,71.92,71.93,71.86,71.92,5787.0,68.0482,68.0576,67.9914,68.0482,5787.0
2022-12-21 14:55:00,71.96,71.98,71.89,71.97,5761.0,68.086,68.105,68.0198,68.0955,5761.0
2022-12-21 15:00:00,71.96,72.07,71.96,72.07,9921.0,68.086,68.1901,68.086,68.1901,9921.0
2022-12-21 15:05:00,72.07,72.07,71.98,72.04,7350.0,68.1901,68.1901,68.105,68.1617,7350.0
2022-12-21 15:10:00,72.04,72.1,72.01,72.07,7344.0,68.1617,68.2185,68.1333,68.1901,7344.0
2022-12-21 15:15:00,72.07,72.08,72.01,72.05,8473.0,68.1901,68.1996,68.1333,68.1712,8473.0
2022-12-21 15:20:00,72.04,72.1,72.02,72.06,7493.0,68.1617,68.2185,68.1428,68.1806,7493.0
2022-12-21 15:25:00,72.05,72.05,71.88,71.88,7266.0,68.1712,68.1712,68.0103,68.0103,7266.0
2022-12-21 15:30:00,71.88,71.91,71.78,71.89,11400.0,68.0103,68.0387,67.9157,68.0198,11400.0
2022-12-21 15:35:00,71.89,72.03,71.89,72.0,15957.0,68.0198,68.1523,68.0198,68.1239,15957.0
2022-12-21 15:40:00,72.01,72.05,71.97,72.01,12725.0,68.1333,68.1712,68.0955,68.1333,12725.0
2022-12-21 15:45:00,72.02,72.14,72.0,72.12,24980.0,68.1428,68.2563,68.1239,68.2374,24980.0
2022-12-21 15:50:00,72.13,72.17,72.0,72.1,38808.0,68.2469,68.2847,68.1239,68.2185,38808.0
2022-12-21 15:55:00,72.1,72.15,71.97,72.08,106485.0,68.2185,68.2658,68.0955,68.1996,106485.0
2022-12-22 09:30:00,71.88,72.42,71.49,71.52,30199.0,68.0103,68.5213,67.6413,67.6697,30199.0
2022-12-22 09:35:00,71.57,72.17,71.56,71.79,30051.0,67.717,68.2847,67.7076,67.9252,30051.0
2022-12-22 09:40:00,71.72,72.01,71.34,71.5,22280.0,67.8589,68.1333,67.4994,67.6508,22280.0
2022-12-22 09:45:00,71.52,71.71,71.49,71.59,5229.0,67.6697,67.8495,67.6413,67.7359,5229.0
2022-12-22 09:50:00,71.59,71.68,71.51,71.51,19906.0,67.7359,67.8211,67.6603,67.6603,19906.0
2022-12-22 09:55:00,71.52,71.68,71.48,71.5,4185.0,67.6697,67.8211,67.6319,67.6508,4185.0
2022-12-22 10:00:00,71.5,71.54,71.34,71.45,3369.0,67.6508,67.6886,67.4994,67.6035,3369.0
2022-12-22 10:05:00,71.45,71.51,71.36,71.48,6223.0,67.6035,67.6603,67.5183,67.6319,6223.0
2022-12-22 10:10:00,71.48,71.49,71.36,71.46,16365.0,67.6319,67.6413,67.5183,67.6129,16365.0
2022-12-22 10:15:00,71.46,71.46,71.29,71.38,6055.0,67.6129,67.6129,67.4521,67.5373,6055.0
2022-12-22 10:20:00,71.37,71.37,71.23,71.25,12989.0,67.5278,67.5278,67.3953,67.4143,12989.0
2022-12-22 10:25:00,71.25,71.3,71.13,71.17,3684.0,67.4143,67.4616,67.3007,67.3386,3684.0
2022-12-22 10:30:00,71.12,71.15,71.0,71.09,4794.0,67.2912,67.3196,67.1777,67.2629,4794.0
2022-12-22 10:35:00,71.05,71.18,70.98,71.12,6892.0,67.225,67.348,67.1588,67.2912,6892.0
2022-12-22 10:40:00,71.09,71.09,70.94,70.94,4616.0,67.2629,67.2629,67.1209,67.1209,4616.0
2022-12-22 10:45:00,70.93,70.93,70.78,70.78,7265.0,67.1115,67.1115,66.9696,66.9696,7265.0
2022-12-22 10:50:00,70.79,70.9,70.69,70.69,4403.0,66.979,67.0831,66.8844,66.8844,4403.0
2022-12-22 10:55:00,70.61,70.63,70.5,70.56,2759.0,66.8087,66.8276,66.7046,66.7614,2759.0
2022-12-22 11:00:00,70.55,70.66,70.49,70.6,3755.0,66.7519,66.856,66.6952,66.7992,3755.0
2022-12-22 11:05:00,70.57,70.71,70.57,70.59,10360.0,66.7709,66.9033,66.7709,66.7898,10360.0
2022-12-22 11:10:00,70.57,70.73,70.57,70.73,3076.0,66.7709,66.9222,66.7709,66.9222,3076.0
2022-12-22 11:15:00,70.75,70.83,70.74,70.76,3777.0,66.9412,67.0169,66.9317,66.9506,3777.0
2022-12-22 11:20:00,70.79,70.94,70.79,70.83,8964.0,66.979,67.1209,66.979,67.0169,8964.0
2022-12-22 11:25:00,70.81,70.85,70.78,70.85,3929.0,66.9979,67.0358,66.9696,67.0358,3929.0
2022-12-22 11:30:00,70.83,70.85,70.74,70.76,2915.0,67.0169,67.0358,66.9317,66.9506,2915.0
2022-12-22 11:35:00,70.73,70.75,70.58,70.58,3418.0,66.9222,66.9412,66.7803,66.7803,3418.0
2022-12-22 11:40:00,70.59,70.72,70.57,70.69,3545.0,66.7898,66.9128,66.7709,66.8844,3545.0
2022-12-22 11:45:00,70.69,70.75,70.62,70.62,10163.0,66.8844,66.9412,66.8182,66.8182,10163.0
2022-12-22 11:50:00,70.63,70.66,70.52,70.53,4571.0,66.8276,66.856,66.7236,66.733,4571.0
2022-12-22 11:55:00,70.54,70.62,70.49,70.62,7481.0,66.7425,66.8182,66.6952,66.8182,7481.0
2022-12-22 12:00:00,70.6,70.63,70.5,70.52,11541.0,66.7992,66.8276,66.7046,66.7236,11541.0
2022-12-22 12:05:00,70.51,70.6,70.48,70.55,9482.0,66.7141,66.7992,66.6857,66.7519,9482.0
2022-12-22 12:10:00,70.53,70.58,70.32,70.34,7316.0,66.733,66.7803,66.5343,66.5532,7316.0
2022-12-22 12:15:00,70.32,70.36,70.24,70.24,2203.0,66.5343,66.5722,66.4586,66.4586,2203.0
2022-12-22 12:20:00,70.27,70.27,70.01,70.01,3483.0,66.487,66.487,66.241,66.241,3483.0
2022-12-22 12:25:00,70.12,70.18,70.1,70.1,2955.0,66.3451,66.4019,66.3262,66.3262,2955.0
2022-12-22 12:30:00,70.13,70.21,70.11,70.15,1710.0,66.3545,66.4302,66.3356,66.3735,1710.0
2022-12-22 12:35:00,70.08,70.08,69.95,69.96,3536.0,66.3072,66.3072,66.1842,66.1937,3536.0
2022-12-22 12:40:00,70.0,70.07,69.96,69.96,6756.0,66.2315,66.2978,66.1937,66.1937,6756.0
2022-12-22 12:45:00,69.96,70.0,69.74,69.75,10106.0,66.1937,66.2315,65.9855,65.995,10106.0
2022-12-22 12:50:00,69.79,69.79,69.72,69.74,1800.0,66.0328,66.0328,65.9666,65.9855,1800.0
2022-12-22 12:55:00,69.73,69.76,69.66,69.72,5561.0,65.9761,66.0045,65.9098,65.9666,5561.0
2022-12-22 13:00:00,69.67,69.71,69.61,69.62,14762.0,65.9193,65.9572,65.8625,65.872,14762.0
2022-12-22 13:05:00,69.61,69.63,69.31,69.41,7180.0,65.8625,65.8815,65.5787,65.6733,7180.0
2022-12-22 13:10:00,69.44,69.67,69.41,69.67,6852.0,65.7017,65.9193,65.6733,65.9193,6852.0
2022-12-22 13:15:00,69.68,69.77,69.68,69.74,10027.0,65.9288,66.0139,65.9288,65.9855,10027.0
2022-12-22 13:20:00,69.75,69.75,69.63,69.67,3239.0,65.995,65.995,65.8815,65.9193,3239.0
2022-12-22 13:25:00,69.69,69.69,69.56,69.57,5560.0,65.9382,65.9382,65.8152,65.8247,5560.0
2022-12-22 13:30:00,69.56,69.61,69.46,69.6,9212.0,65.8152,65.8625,65.7206,65.8531,9212.0
2022-12-22 13:35:00,69.53,69.58,69.48,69.58,3245.0,65.7868,65.8342,65.7395,65.8342,3245.0
2022-12-22 13:40:00,69.57,69.57,69.4,69.43,4794.0,65.8247,65.8247,65.6638,65.6922,4794.0
2022-12-22 13:45:00,69.39,69.44,69.28,69.31,7016.0,65.6544,65.7017,65.5503,65.5787,7016.0
2022-12-22 13:50:00,69.32,69.33,69.2,69.27,3327.0,65.5882,65.5976,65.4746,65.5408,3327.0
2022-12-22 13:55:00,69.23,69.26,69.15,69.26,6414.0,65.503,65.5314,65.4273,65.5314,6414.0
2022-12-22 14:00:00,69.28,69.44,69.27,69.44,6820.0,65.5503,65.7017,65.5408,65.7017,6820.0
2022-12-22 14:05:00,69.4,69.49,69.34,69.49,7812.0,65.6638,65.749,65.6071,65.749,7812.0
2022-12-22 14:10:00,69.41,69.53,69.29,69.49,6766.0,65.6733,65.7868,65.5598,65.749,6766.0
2022-12-22 14:15:00,69.48,69.49,69.33,69.39,3514.0,65.7395,65.749,65.5976,65.6544,3514.0
2022-12-22 14:20:00,69.41,69.57,69.36,69.57,4492.0,65.6733,65.8247,65.626,65.8247,4492.0
2022-12-22 14:25:00,69.57,69.8,69.53,69.8,16355.0,65.8247,66.0423,65.7868,66.0423,16355.0
2022-12-22 14:30:00,69.78,70.01,69.78,69.9,8976.0,66.0234,66.241,66.0234,66.1369,8976.0
2022-12-22 14:35:00,69.9,69.9,69.79,69.88,5582.0,66.1369,66.1369,66.0328,66.118,5582.0
2022-12-22 14:40:00,69.93,70.07,69.88,70.05,7929.0,66.1653,66.2978,66.118,66.2789,7929.0
2022-12-22 14:45:00,70.09,70.31,70.09,70.27,5439.0,66.3167,66.5249,66.3167,66.487,5439.0
2022-12-22 14:50:00,70.27,70.27,70.16,70.16,5612.0,66.487,66.487,66.3829,66.3829,5612.0
2022-12-22 14:55:00,70.2,70.39,70.18,70.37,6807.0,66.4208,66.6005,66.4019,66.5816,6807.0
2022-12-22 15:00:00,70.4,70.48,70.33,70.44,6883.0,66.61,66.6857,66.5438,66.6479,6883.0
2022-12-22 15:05:00,70.42,70.61,70.38,70.54,10252.0,66.6289,66.8087,66.5911,66.7425,10252.0
2022-12-22 15:10:00,70.53,70.64,70.44,70.49,18097.0,66.733,66.8371,66.6479,66.6952,18097.0
2022-12-22 15:15:00,70.55,70.81,70.55,70.81,5995.0,66.7519,66.9979,66.7519,66.9979,5995.0
2022-12-22 15:20:00,70.78,71.06,70.78,71.03,7698.0,66.9696,67.2345,66.9696,67.2061,7698.0
2022-12-22 15:25:00,70.99,71.08,70.96,71.07,9588.0,67.1682,67.2534,67.1399,67.2439,9588.0
2022-12-22 15:30:00,71.05,71.09,70.84,70.84,11596.0,67.225,67.2629,67.0263,67.0263,11596.0
2022-12-22 15:35:00,70.86,70.86,70.69,70.72,10421.0,67.0452,67.0452,66.8844,66.9128,10421.0
2022-12-22 15:40:00,70.71,70.71,70.52,70.55,10404.0,66.9033,66.9033,66.7236,66.7519,10404.0
2022-12-22 15:45:00,70.54,70.72,70.51,70.64,42226.0,66.7425,66.9128,66.7141,66.8371,42226.0
2022-12-22 15:50:00,70.62,70.78,70.55,70.74,42961.0,66.8182,66.9696,66.7519,66.9317,42961.0
2022-12-22 15:55:00,70.73,70.79,70.62,70.71,72621.0,66.9222,66.979,66.8182,66.9033,72621.0
2022-12-23 09:30:00,71.21,71.54,71.14,71.3,8718.0,67.3764,67.6886,67.3102,67.4616,8718.0
2022-12-23 09:35:00,71.3,71.45,71.21,71.29,2812.0,67.4616,67.6035,67.3764,67.4521,2812.0
2022-12-23 09:40:00,71.2,71.59,71.15,71.55,6462.0,67.3669,67.7359,67.3196,67.6981,6462.0
2022-12-23 09:45:00,71.4,71.46,71.2,71.38,3622.0,67.5562,67.6129,67.3669,67.5373,3622.0
2022-12-23 09:50:00,71.44,71.52,71.35,71.52,1445.0,67.594,67.6697,67.5089,67.6697,1445.0
2022-12-23 09:55:00,71.51,71.55,71.44,71.55,1592.0,67.6603,67.6981,67.594,67.6981,1592.0
2022-12-23 10:00:00,71.56,71.95,71.49,71.94,5742.0,67.7076,68.0766,67.6413,68.0671,5742.0
2022-12-23 10:05:00,71.94,72.18,71.86,72.09,4859.0,68.0671,68.2942,67.9914,68.209,4859.0
2022-12-23 10:10:00,72.14,72.23,72.1,72.13,4644.0,68.2563,68.3415,68.2185,68.2469,4644.0
2022-12-23 10:15:00,72.07,72.45,72.05,72.42,6191.0,68.1901,68.5496,68.1712,68.5213,6191.0
2022-12-23 10:20:00,72.39,72.63,72.35,72.63,3011.0,68.4929,68.72,68.455,68.72,3011.0
2022-12-23 10:25:00,72.62,72.71,72.59,72.69,5094.0,68.7105,68.7957,68.6821,68.7767,5094.0
2022-12-23 10:30:00,72.76,72.98,72.76,72.96,6276.0,68.843,69.0511,68.843,69.0322,6276.0
2022-12-23 10:35:00,72.95,73.14,72.94,73.09,5978.0,69.0227,69.2025,69.0133,69.1552,5978.0
2022-12-23 10:40:00,73.1,73.13,72.88,72.96,7867.0,69.1647,69.193,68.9565,69.0322,7867.0
2022-12-23 10:45:00,72.97,73.07,72.91,72.96,4737.0,69.0417,69.1363,68.9849,69.0322,4737.0
2022-12-23 10:50:00,72.96,73.09,72.91,73.09,5486.0,69.0322,69.1552,68.9849,69.1552,5486.0
2022-12-23 10:55:00,73.08,73.14,72.9,73.0,7821.0,69.1457,69.2025,68.9754,69.07,7821.0
2022-12-23 11:00:00,72.93,72.95,72.82,72.95,3292.0,69.0038,69.0227,68.8997,69.0227,3292.0
2022-12-23 11:05:00,72.93,72.94,72.75,72.75,4210.0,69.0038,69.0133,68.8335,68.8335,4210.0
2022-12-23 11:10:00,72.84,72.88,72.65,72.72,55054.0,68.9187,68.9565,68.7389,68.8051,55054.0
2022-12-23 11:15:00,72.69,72.78,72.55,72.56,8312.0,68.7767,68.8619,68.6443,68.6537,8312.0
2022-12-23 11:20:00,72.52,72.62,72.52,72.59,2595.0,68.6159,68.7105,68.6159,68.6821,2595.0
2022-12-23 11:25:00,72.62,72.66,72.4,72.41,3284.0,68.7105,68.7483,68.5023,68.5118,3284.0
2022-12-23 11:30:00,72.42,72.47,72.35,72.47,2759.0,68.5213,68.5686,68.455,68.5686,2759.0
2022-12-23 11:35:00,72.47,72.54,72.42,72.5,4728.0,68.5686,68.6348,68.5213,68.597,4728.0
2022-12-23 11:40:00,72.51,72.53,72.37,72.37,3377.0,68.6064,68.6253,68.474,68.474,3377.0
2022-12-23 11:45:00,72.4,72.44,72.35,72.44,3956.0,68.5023,68.5402,68.455,68.5402,3956.0
2022-12-23 11:50:00,72.47,72.5,72.45,72.47,2481.0,68.5686,68.597,68.5496,68.5686,2481.0
2022-12-23 11:55:00,72.46,72.54,72.37,72.53,4030.0,68.5591,68.6348,68.474,68.6253,4030.0
2022-12-23 12:00:00,72.5,72.58,72.46,72.48,6331.0,68.597,68.6727,68.5591,68.578,6331.0
2022-12-23 12:05:00,72.44,72.44,72.33,72.33,1225.0,68.5402,68.5402,68.4361,68.4361,1225.0
2022-12-23 12:10:00,72.38,72.43,72.37,72.42,2343.0,68.4834,68.5307,68.474,68.5213,2343.0
2022-12-23 12:15:00,72.46,72.56,72.44,72.55,2918.0,68.5591,68.6537,68.5402,68.6443,2918.0
2022-12-23 12:20:00,72.53,72.55,72.49,72.5,5727.0,68.6253,68.6443,68.5875,68.597,5727.0
2022-12-23 12:25:00,72.48,72.54,72.47,72.49,4100.0,68.578,68.6348,68.5686,68.5875,4100.0
2022-12-23 12:30:00,72.49,72.53,72.48,72.53,1738.0,68.5875,68.6253,68.578,68.6253,1738.0
2022-12-23 12:35:00,72.54,72.61,72.54,72.58,3062.0,68.6348,68.701,68.6348,68.6727,3062.0
2022-12-23 12:40:00,72.62,72.7,72.47,72.48,8027.0,68.7105,68.7862,68.5686,68.578,8027.0
2022-12-23 12:45:00,72.5,72.53,72.47,72.47,3228.0,68.597,68.6253,68.5686,68.5686,3228.0
2022-12-23 12:50:00,72.48,72.49,72.41,72.43,4860.0,68.578,68.5875,68.5118,68.5307,4860.0
2022-12-23 12:55:00,72.43,72.6,72.43,72.51,5820.0,68.5307,68.6916,68.5307,68.6064,5820.0
2022-12-23 13:00:00,72.51,72.51,72.47,72.5,1693.0,68.6064,68.6064,68.5686,68.597,1693.0
2022-12-23 13:05:00,72.48,72.51,72.42,72.51,2132.0,68.578,68.6064,68.5213,68.6064,2132.0
2022-12-23 13:10:00,72.49,72.49,72.39,72.42,4050.0,68.5875,68.5875,68.4929,68.5213,4050.0
2022-12-23 13:15:00,72.4,72.52,72.4,72.48,1629.0,68.5023,68.6159,68.5023,68.578,1629.0
2022-12-23 13:20:00,72.51,72.59,72.51,72.57,2358.0,68.6064,68.6821,68.6064,68.6632,2358.0
2022-12-23 13:25:00,72.57,72.64,72.53,72.61,3450.0,68.6632,68.7294,68.6253,68.701,3450.0
2022-12-23 13:30:00,72.66,72.73,72.66,72.73,2122.0,68.7483,68.8146,68.7483,68.8146,2122.0
2022-12-23 13:35:00,72.73,72.75,72.66,72.69,3257.0,68.8146,68.8335,68.7483,68.7767,3257.0
2022-12-23 13:40:00,72.7,72.79,72.7,72.78,1683.0,68.7862,68.8713,68.7862,68.8619,1683.0
2022-12-23 13:45:00,72.76,72.87,72.64,72.87,2702.0,68.843,68.947,68.7294,68.947,2702.0
2022-12-23 13:50:00,72.86,72.96,72.84,72.96,1892.0,68.9376,69.0322,68.9187,69.0322,1892.0
2022-12-23 13:55:00,72.96,72.96,72.84,72.84,3207.0,69.0322,69.0322,68.9187,68.9187,3207.0
2022-12-23 14:00:00,72.86,72.9,72.71,72.72,7159.0,68.9376,68.9754,68.7957,68.8051,7159.0
2022-12-23 14:05:00,72.75,72.79,72.73,72.73,2338.0,68.8335,68.8713,68.8146,68.8146,2338.0
2022-12-23 14:10:00,72.72,72.75,72.66,72.66,3081.0,68.8051,68.8335,68.7483,68.7483,3081.0
2022-12-23 14:15:00,72.66,72.73,72.66,72.7,1913.0,68.7483,68.8146,68.7483,68.7862,1913.0
2022-12-23 14:20:00,72.7,72.7,72.52,72.59,4881.0,68.7862,68.7862,68.6159,68.6821,4881.0
2022-12-23 14:25:00,72.6,72.72,72.6,72.7,4703.0,68.6916,68.8051,68.6916,68.7862,4703.0
2022-12-23 14:30:00,72.7,72.74,72.65,72.71,4714.0,68.7862,68.824,68.7389,68.7957,4714.0
2022-12-23 14:35:00,72.66,72.75,72.66,72.75,2043.0,68.7483,68.8335,68.7483,68.8335,2043.0
2022-12-23 14:40:00,72.74,72.74,72.69,72.74,2421.0,68.824,68.824,68.7767,68.824,2421.0
2022-12-23 14:45:00,72.74,72.76,72.68,72.73,4032.0,68.824,68.843,68.7673,68.8146,4032.0
2022-12-23 14:50:00,72.79,72.81,72.76,72.81,2970.0,68.8713,68.8903,68.843,68.8903,2970.0
2022-12-23 14:55:00,72.83,72.93,72.82,72.88,9394.0,68.9092,69.0038,68.8997,68.9565,9394.0
2022-12-23 15:00:00,72.9,73.06,72.9,72.99,5815.0,68.9754,69.1268,68.9754,69.0606,5815.0
2022-12-23 15:05:00,72.96,72.96,72.87,72.95,2597.0,69.0322,69.0322,68.947,69.0227,2597.0
2022-12-23 15:10:00,72.96,73.01,72.93,73.01,8747.0,69.0322,69.0795,69.0038,69.0795,8747.0
2022-12-23 15:15:00,73.02,73.09,72.94,72.94,15858.0,69.089,69.1552,69.0133,69.0133,15858.0
2022-12-23 15:20:00,72.91,72.93,72.85,72.93,10467.0,68.9849,69.0038,68.9281,69.0038,10467.0
2022-12-23 15:25:00,72.93,73.13,72.93,73.1,12209.0,69.0038,69.193,69.0038,69.1647,12209.0
2022-12-23 15:30:00,73.1,73.18,73.08,73.15,7917.0,69.1647,69.2403,69.1457,69.212,7917.0
2022-12-23 15:35:00,73.17,73.22,73.1,73.11,6696.0,69.2309,69.2782,69.1647,69.1741,6696.0
2022-12-23 15:40:00,73.12,73.21,73.12,73.19,12212.0,69.1836,69.2687,69.1836,69.2498,12212.0
2022-12-23 15:45:00,73.19,73.39,73.19,73.39,15655.0,69.2498,69.439,69.2498,69.439,15655.0
2022-12-23 15:50:00,73.43,73.43,73.09,73.2,27386.0,69.4769,69.4769,69.1552,69.2593,27386.0
2022-12-23 15:55:00,73.2,73.38,73.2,73.36,51084.0,69.2593,69.4296,69.2593,69.4107,51084.0
2022-12-27 09:30:00,73.59,73.65,73.05,73.22,8801.0,69.6283,69.685,69.1173,69.2782,8801.0
2022-12-27 09:35:00,73.33,73.5,73.12,73.28,3098.0,69.3823,69.5431,69.1836,69.335,3098.0
2022-12-27 09:40:00,73.46,73.75,73.42,73.7,5105.0,69.5053,69.7797,69.4674,69.7324,5105.0
2022-12-27 09:45:00,73.63,73.63,73.34,73.43,3107.0,69.6661,69.6661,69.3917,69.4769,3107.0
2022-12-27 09:50:00,73.38,73.53,73.3,73.53,2515.0,69.4296,69.5715,69.3539,69.5715,2515.0
2022-12-27 09:55:00,73.47,73.54,73.37,73.43,2517.0,69.5147,69.581,69.4201,69.4769,2517.0
2022-12-27 10:00:00,73.44,73.44,73.15,73.36,4184.0,69.4864,69.4864,69.212,69.4107,4184.0
2022-12-27 10:05:00,73.34,73.36,73.25,73.27,2320.0,69.3917,69.4107,69.3066,69.3255,2320.0
2022-12-27 10:10:00,73.27,73.44,73.23,73.39,4110.0,69.3255,69.4864,69.2877,69.439,4110.0
2022-12-27 10:15:00,73.41,73.63,73.32,73.57,6876.0,69.458,69.6661,69.3728,69.6094,6876.0
2022-12-27 10:20:00,73.55,73.78,73.54,73.75,1916.0,69.5904,69.808,69.581,69.7797,1916.0
2022-12-27 10:25:00,73.81,73.81,73.64,73.66,4585.0,69.8364,69.8364,69.6756,69.6945,4585.0
2022-12-27 10:30:00,73.76,73.81,73.65,73.67,4186.0,69.7891,69.8364,69.685,69.704,4186.0
2022-12-27 10:35:00,73.69,73.69,73.59,73.61,2582.0,69.7229,69.7229,69.6283,69.6472,2582.0
2022-12-27 10:40:00,73.56,73.67,73.55,73.62,2784.0,69.5999,69.704,69.5904,69.6567,2784.0
2022-12-27 10:45:00,73.62,73.7,73.55,73.66,3547.0,69.6567,69.7324,69.5904,69.6945,3547.0
2022-12-27 10:50:00,73.67,73.7,73.6,73.6,3726.0,69.704,69.7324,69.6377,69.6377,3726.0
2022-12-27 10:55:00,73.58,73.58,73.39,73.4,3226.0,69.6188,69.6188,69.439,69.4485,3226.0
2022-12-27 11:00:00,73.4,73.63,73.39,73.54,3782.0,69.4485,69.6661,69.439,69.581,3782.0
2022-12-27 11:05:00,73.56,73.64,73.53,73.64,4237.0,69.5999,69.6756,69.5715,69.6756,4237.0
2022-12-27 11:10:00,73.64,73.74,73.62,73.67,4255.0,69.6756,69.7702,69.6567,69.704,4255.0
2022-12-27 11:15:00,73.7,73.7,73.55,73.55,1324.0,69.7324,69.7324,69.5904,69.5904,1324.0
2022-12-27 11:20:00,73.55,73.63,73.5,73.62,5647.0,69.5904,69.6661,69.5431,69.6567,5647.0
2022-12-27 11:25:00,73.65,73.65,73.57,73.59,2518.0,69.685,69.685,69.6094,69.6283,2518.0
2022-12-27 11:30:00,73.59,73.66,73.53,73.53,4797.0,69.6283,69.6945,69.5715,69.5715,4797.0
2022-12-27 11:35:00,73.51,73.62,73.51,73.56,3264.0,69.5526,69.6567,69.5526,69.5999,3264.0
2022-12-27 11:40:00,73.53,73.65,73.49,73.64,4688.0,69.5715,69.685,69.5337,69.6756,4688.0
2022-12-27 11:45:00,73.65,73.65,73.48,73.48,1700.0,69.685,69.685,69.5242,69.5242,1700.0
2022-12-27 11:50:00,73.51,73.54,73.48,73.48,921.0,69.5526,69.581,69.5242,69.5242,921.0
2022-12-27 11:55:00,73.52,73.71,73.52,73.71,4608.0,69.562,69.7418,69.562,69.7418,4608.0
2022-12-27 12:00:00,73.71,73.74,73.67,73.69,2840.0,69.7418,69.7702,69.704,69.7229,2840.0
2022-12-27 12:05:00,73.7,73.7,73.46,73.46,2433.0,69.7324,69.7324,69.5053,69.5053,2433.0
2022-12-27 12:10:00,73.44,73.58,73.43,73.56,1892.0,69.4864,69.6188,69.4769,69.5999,1892.0
2022-12-27 12:15:00,73.54,73.54,73.48,73.48,1202.0,69.581,69.581,69.5242,69.5242,1202.0
2022-12-27 12:20:00,73.48,73.48,73.38,73.42,1500.0,69.5242,69.5242,69.4296,69.4674,1500.0
2022-12-27 12:25:00,73.42,73.52,73.42,73.52,2443.0,69.4674,69.562,69.4674,69.562,2443.0
2022-12-27 12:30:00,73.49,73.59,73.49,73.59,1730.0,69.5337,69.6283,69.5337,69.6283,1730.0
2022-12-27 12:35:00,73.56,73.56,73.47,73.52,2861.0,69.5999,69.5999,69.5147,69.562,2861.0
2022-12-27 12:40:00,73.48,73.48,73.3,73.34,2841.0,69.5242,69.5242,69.3539,69.3917,2841.0
2022-12-27 12:45:00,73.28,73.39,73.27,73.37,7650.0,69.335,69.439,69.3255,69.4201,7650.0
2022-12-27 12:50:00,73.34,73.39,73.33,73.35,3203.0,69.3917,69.439,69.3823,69.4012,3203.0
2022-12-27 12:55:00,73.35,73.46,73.35,73.45,4552.0,69.4012,69.5053,69.4012,69.4958,4552.0
2022-12-27 13:00:00,73.45,73.45,73.3,73.33,13099.0,69.4958,69.4958,69.3539,69.3823,13099.0
2022-12-27 13:05:00,73.36,73.44,73.35,73.4,3305.0,69.4107,69.4864,69.4012,69.4485,3305.0
2022-12-27 13:10:00,73.37,73.49,73.37,73.49,2963.0,69.4201,69.5337,69.4201,69.5337,2963.0
2022-12-27 13:15:00,73.47,73.59,73.42,73.59,2676.0,69.5147,69.6283,69.4674,69.6283,2676.0
2022-12-27 13:20:00,73.59,73.61,73.45,73.48,3932.0,69.6283,69.6472,69.4958,69.5242,3932.0
2022-12-27 13:25:00,73.48,73.65,73.46,73.65,25335.0,69.5242,69.685,69.5053,69.685,25335.0
2022-12-27 13:30:00,73.63,73.73,73.63,73.69,885.0,69.6661,69.7607,69.6661,69.7229,885.0
2022-12-27 13:35:00,73.69,73.85,73.65,73.84,2719.0,69.7229,69.8743,69.685,69.8648,2719.0
2022-12-27 13:40:00,73.84,73.9,73.81,73.9,2681.0,69.8648,69.9216,69.8364,69.9216,2681.0
2022-12-27 13:45:00,73.91,74.0,73.88,73.94,4956.0,69.931,70.0162,69.9027,69.9594,4956.0
2022-12-27 13:50:00,73.94,73.98,73.92,73.92,3795.0,69.9594,69.9973,69.9405,69.9405,3795.0
2022-12-27 13:55:00,73.92,73.92,73.68,73.73,4812.0,69.9405,69.9405,69.7134,69.7607,4812.0
2022-12-27 14:00:00,73.75,73.8,73.72,73.72,1505.0,69.7797,69.827,69.7513,69.7513,1505.0
2022-12-27 14:05:00,73.7,73.71,73.53,73.53,800.0,69.7324,69.7418,69.5715,69.5715,800.0
2022-12-27 14:10:00,73.53,73.6,73.5,73.54,3123.0,69.5715,69.6377,69.5431,69.581,3123.0
2022-12-27 14:15:00,73.55,73.55,73.51,73.51,1365.0,69.5904,69.5904,69.5526,69.5526,1365.0
2022-12-27 14:20:00,73.48,73.48,73.39,73.41,2267.0,69.5242,69.5242,69.439,69.458,2267.0
2022-12-27 14:25:00,73.37,73.41,73.36,73.4,1036.0,69.4201,69.458,69.4107,69.4485,1036.0
2022-12-27 14:30:00,73.37,73.41,73.29,73.41,6221.0,69.4201,69.458,69.3444,69.458,6221.0
2022-12-27 14:35:00,73.38,73.42,73.37,73.38,3429.0,69.4296,69.4674,69.4201,69.4296,3429.0
2022-12-27 14:40:00,73.38,73.45,73.32,73.45,3647.0,69.4296,69.4958,69.3728,69.4958,3647.0
2022-12-27 14:45:00,73.46,73.55,73.46,73.55,1228.0,69.5053,69.5904,69.5053,69.5904,1228.0
2022-12-27 14:50:00,73.64,73.65,73.59,73.65,6239.0,69.6756,69.685,69.6283,69.685,6239.0
2022-12-27 14:55:00,73.7,73.71,73.67,73.7,3820.0,69.7324,69.7418,69.704,69.7324,3820.0
2022-12-27 15:00:00,73.72,73.74,73.68,73.68,2824.0,69.7513,69.7702,69.7134,69.7134,2824.0
2022-12-27 15:05:00,73.69,73.76,73.69,73.74,3479.0,69.7229,69.7891,69.7229,69.7702,3479.0
2022-12-27 15:10:00,73.74,73.81,73.72,73.81,2628.0,69.7702,69.8364,69.7513,69.8364,2628.0
2022-12-27 15:15:00,73.82,73.87,73.77,73.77,3252.0,69.8459,69.8932,69.7986,69.7986,3252.0
2022-12-27 15:20:00,73.79,73.79,73.72,73.79,4947.0,69.8175,69.8175,69.7513,69.8175,4947.0
2022-12-27 15:25:00,73.8,73.93,73.79,73.91,4414.0,69.827,69.95,69.8175,69.931,4414.0
2022-12-27 15:30:00,73.91,73.93,73.69,73.71,6903.0,69.931,69.95,69.7229,69.7418,6903.0
2022-12-27 15:35:00,73.71,73.9,73.71,73.9,4585.0,69.7418,69.9216,69.7418,69.9216,4585.0
2022-12-27 15:40:00,73.92,73.98,73.91,73.97,8157.0,69.9405,69.9973,69.931,69.9878,8157.0
2022-12-27 15:45:00,73.96,73.99,73.84,73.87,8225.0,69.9784,70.0067,69.8648,69.8932,8225.0
2022-12-27 15:50:00,73.85,73.92,73.79,73.9,15846.0,69.8743,69.9405,69.8175,69.9216,15846.0
2022-12-27 15:55:00,73.89,73.95,73.84,73.89,34611.0,69.9121,69.9689,69.8648,69.9121,34611.0
2022-12-28 09:30:00,73.75,73.85,73.34,73.41,14379.0,69.7797,69.8743,69.3917,69.458,14379.0
2022-12-28 09:35:00,73.4,73.58,73.37,73.5,4575.0,69.4485,69.6188,69.4201,69.5431,4575.0
2022-12-28 09:40:00,73.59,73.78,73.48,73.49,2729.0,69.6283,69.808,69.5242,69.5337,2729.0
2022-12-28 09:45:00,73.48,73.7,73.46,73.65,4345.0,69.5242,69.7324,69.5053,69.685,4345.0
2022-12-28 09:50:00,73.61,73.61,73.22,73.29,4492.0,69.6472,69.6472,69.2782,69.3444,4492.0
2022-12-28 09:55:00,73.33,73.34,73.02,73.04,3274.0,69.3823,69.3917,69.089,69.1079,3274.0
2022-12-28 10:00:00,73.09,73.32,73.07,73.27,3838.0,69.1552,69.3728,69.1363,69.3255,3838.0
2022-12-28 10:05:00,73.28,73.28,72.98,73.06,7457.0,69.335,69.335,69.0511,69.1268,7457.0
2022-12-28 10:10:00,73.03,73.09,72.8,72.8,4808.0,69.0984,69.1552,68.8808,68.8808,4808.0
2022-12-28 10:15:00,72.76,72.85,72.55,72.7,6615.0,68.843,68.9281,68.6443,68.7862,6615.0
2022-12-28 10:20:00,72.66,72.76,72.61,72.74,5045.0,68.7483,68.843,68.701,68.824,5045.0
2022-12-28 10:25:00,72.71,72.73,72.49,72.53,7212.0,68.7957,68.8146,68.5875,68.6253,7212.0
2022-12-28 10:30:00,72.53,72.76,72.48,72.74,5600.0,68.6253,68.843,68.578,68.824,5600.0
2022-12-28 10:35:00,72.71,72.8,72.65,72.8,3352.0,68.7957,68.8808,68.7389,68.8808,3352.0
2022-12-28 10:40:00,72.82,72.82,72.71,72.82,3707.0,68.8997,68.8997,68.7957,68.8997,3707.0
2022-12-28 10:45:00,72.8,72.97,72.71,72.88,4435.0,68.8808,69.0417,68.7957,68.9565,4435.0
2022-12-28 10:50:00,72.89,72.89,72.78,72.84,3433.0,68.966,68.966,68.8619,68.9187,3433.0
2022-12-28 10:55:00,72.88,73.02,72.85,72.92,4470.0,68.9565,69.089,68.9281,68.9943,4470.0
2022-12-28 11:00:00,73.0,73.11,73.0,73.1,4655.0,69.07,69.1741,69.07,69.1647,4655.0
2022-12-28 11:05:00,73.06,73.06,72.7,72.72,15232.0,69.1268,69.1268,68.7862,68.8051,15232.0
2022-12-28 11:10:00,72.67,72.67,72.59,72.64,4878.0,68.7578,68.7578,68.6821,68.7294,4878.0
2022-12-28 11:15:00,72.66,72.68,72.47,72.67,7671.0,68.7483,68.7673,68.5686,68.7578,7671.0
2022-12-28 11:20:00,72.67,72.82,72.67,72.79,3446.0,68.7578,68.8997,68.7578,68.8713,3446.0
2022-12-28 11:25:00,72.81,72.99,72.81,72.96,5147.0,68.8903,69.0606,68.8903,69.0322,5147.0
2022-12-28 11:30:00,72.96,73.05,72.92,73.01,6042.0,69.0322,69.1173,68.9943,69.0795,6042.0
2022-12-28 11:35:00,73.05,73.05,72.92,72.92,4428.0,69.1173,69.1173,68.9943,68.9943,4428.0
2022-12-28 11:40:00,72.92,72.92,72.7,72.76,5754.0,68.9943,68.9943,68.7862,68.843,5754.0
2022-12-28 11:45:00,72.81,72.9,72.75,72.8,1980.0,68.8903,68.9754,68.8335,68.8808,1980.0
2022-12-28 11:50:00,72.77,72.77,72.67,72.67,2637.0,68.8524,68.8524,68.7578,68.7578,2637.0
2022-12-28 11:55:00,72.66,72.67,72.57,72.59,2426.0,68.7483,68.7578,68.6632,68.6821,2426.0
2022-12-28 12:00:00,72.59,72.6,72.27,72.36,7568.0,68.6821,68.6916,68.3793,68.4645,7568.0
2022-12-28 12:05:00,72.37,72.37,72.14,72.27,21047.0,68.474,68.474,68.2563,68.3793,21047.0
2022-12-28 12:10:00,72.31,72.38,72.28,72.38,4600.0,68.4172,68.4834,68.3888,68.4834,4600.0
2022-12-28 12:15:00,72.38,72.38,72.14,72.14,2525.0,68.4834,68.4834,68.2563,68.2563,2525.0
2022-12-28 12:20:00,72.18,72.29,72.18,72.2,2257.0,68.2942,68.3983,68.2942,68.3131,2257.0
2022-12-28 12:25:00,72.2,72.37,72.2,72.37,2324.0,68.3131,68.474,68.3131,68.474,2324.0
2022-12-28 12:30:00,72.37,72.48,72.37,72.45,1805.0,68.474,68.578,68.474,68.5496,1805.0
2022-12-28 12:35:00,72.47,72.54,72.45,72.53,1447.0,68.5686,68.6348,68.5496,68.6253,1447.0
2022-12-28 12:40:00,72.53,72.53,72.34,72.41,3586.0,68.6253,68.6253,68.4456,68.5118,3586.0
2022-12-28 12:45:00,72.39,72.57,72.36,72.56,4785.0,68.4929,68.6632,68.4645,68.6537,4785.0
2022-12-28 12:50:00,72.56,72.63,72.53,72.61,1900.0,68.6537,68.72,68.6253,68.701,1900.0
2022-12-28 12:55:00,72.64,72.66,72.55,72.62,2634.0,68.7294,68.7483,68.6443,68.7105,2634.0
2022-12-28 13:00:00,72.59,72.72,72.59,72.72,3001.0,68.6821,68.8051,68.6821,68.8051,3001.0
2022-12-28 13:05:00,72.67,72.69,72.59,72.62,2838.0,68.7578,68.7767,68.6821,68.7105,2838.0
2022-12-28 13:10:00,72.64,72.68,72.57,72.58,4120.0,68.7294,68.7673,68.6632,68.6727,4120.0
2022-12-28 13:15:00,72.58,72.64,72.55,72.56,5664.0,68.6727,68.7294,68.6443,68.6537,5664.0
2022-12-28 13:20:00,72.57,72.57,72.42,72.42,4581.0,68.6632,68.6632,68.5213,68.5213,4581.0
2022-12-28 13:25:00,72.43,72.47,72.43,72.44,1736.0,68.5307,68.5686,68.5307,68.5402,1736.0
2022-12-28 13:30:00,72.43,72.44,72.37,72.41,4311.0,68.5307,68.5402,68.474,68.5118,4311.0
2022-12-28 13:35:00,72.41,72.48,72.35,72.42,5276.0,68.5118,68.578,68.455,68.5213,5276.0
2022-12-28 13:40:00,72.44,72.46,72.37,72.37,3839.0,68.5402,68.5591,68.474,68.474,3839.0
2022-12-28 13:45:00,72.36,72.51,72.35,72.5,6359.0,68.4645,68.6064,68.455,68.597,6359.0
2022-12-28 13:50:00,72.5,72.56,72.5,72.53,1447.0,68.597,68.6537,68.597,68.6253,1447.0
2022-12-28 13:55:00,72.51,72.55,72.47,72.53,2200.0,68.6064,68.6443,68.5686,68.6253,2200.0
2022-12-28 14:00:00,72.53,72.53,72.45,72.49,3437.0,68.6253,68.6253,68.5496,68.5875,3437.0
2022-12-28 14:05:00,72.51,72.54,72.41,72.43,3272.0,68.6064,68.6348,68.5118,68.5307,3272.0
2022-12-28 14:10:00,72.47,72.47,72.36,72.4,2913.0,68.5686,68.5686,68.4645,68.5023,2913.0
2022-12-28 14:15:00,72.34,72.4,72.29,72.4,3168.0,68.4456,68.5023,68.3983,68.5023,3168.0
2022-12-28 14:20:00,72.38,72.38,72.31,72.36,4764.0,68.4834,68.4834,68.4172,68.4645,4764.0
2022-12-28 14:25:00,72.38,72.48,72.36,72.41,3549.0,68.4834,68.578,68.4645,68.5118,3549.0
2022-12-28 14:30:00,72.41,72.56,72.4,72.55,1300.0,68.5118,68.6537,68.5023,68.6443,1300.0
2022-12-28 14:35:00,72.57,72.66,72.56,72.64,1606.0,68.6632,68.7483,68.6537,68.7294,1606.0
2022-12-28 14:40:00,72.66,72.77,72.66,72.75,3299.0,68.7483,68.8524,68.7483,68.8335,3299.0
2022-12-28 14:45:00,72.76,72.8,72.65,72.65,4265.0,68.843,68.8808,68.7389,68.7389,4265.0
2022-12-28 14:50:00,72.64,72.64,72.52,72.52,2355.0,68.7294,68.7294,68.6159,68.6159,2355.0
2022-12-28 14:55:00,72.56,72.59,72.51,72.52,5190.0,68.6537,68.6821,68.6064,68.6159,5190.0
2022-12-28 15:00:00,72.5,72.52,72.37,72.4,4541.0,68.597,68.6159,68.474,68.5023,4541.0
2022-12-28 15:05:00,72.38,72.38,72.14,72.14,6155.0,68.4834,68.4834,68.2563,68.2563,6155.0
2022-12-28 15:10:00,72.16,72.25,72.1,72.1,4647.0,68.2753,68.3604,68.2185,68.2185,4647.0
2022-12-28 15:15:00,72.1,72.16,72.05,72.07,6092.0,68.2185,68.2753,68.1712,68.1901,6092.0
2022-12-28 15:20:00,72.03,72.03,71.89,71.89,4549.0,68.1523,68.1523,68.0198,68.0198,4549.0
2022-12-28 15:25:00,71.88,71.91,71.8,71.83,5942.0,68.0103,68.0387,67.9346,67.963,5942.0
2022-12-28 15:30:00,71.81,72.02,71.77,72.02,6852.0,67.9441,68.1428,67.9063,68.1428,6852.0
2022-12-28 15:35:00,72.03,72.1,72.01,72.01,4872.0,68.1523,68.2185,68.1333,68.1333,4872.0
2022-12-28 15:40:00,71.98,71.98,71.87,71.95,6851.0,68.105,68.105,68.0009,68.0766,6851.0
2022-12-28 15:45:00,71.92,72.04,71.89,71.95,16317.0,68.0482,68.1617,68.0198,68.0766,16317.0
2022-12-28 15:50:00,71.98,72.18,71.86,72.15,18929.0,68.105,68.2942,67.9914,68.2658,18929.0
2022-12-28 15:55:00,72.16,72.17,71.93,71.94,68609.0,68.2753,68.2847,68.0576,68.0671,68609.0
2022-12-29 09:30:00,71.75,72.28,71.73,72.23,10222.0,67.8873,68.3888,67.8684,68.3415,10222.0
2022-12-29 09:35:00,72.28,72.64,72.27,72.4,3703.0,68.3888,68.7294,68.3793,68.5023,3703.0
2022-12-29 09:40:00,72.55,72.77,72.41,72.57,8719.0,68.6443,68.8524,68.5118,68.6632,8719.0
2022-12-29 09:45:00,72.56,72.84,72.51,72.73,4238.0,68.6537,68.9187,68.6064,68.8146,4238.0
2022-12-29 09:50:00,72.66,72.83,72.61,72.83,5221.0,68.7483,68.9092,68.701,68.9092,5221.0
2022-12-29 09:55:00,72.92,72.98,72.83,72.98,2400.0,68.9943,69.0511,68.9092,69.0511,2400.0
2022-12-29 10:00:00,72.94,73.07,72.86,72.94,4033.0,69.0133,69.1363,68.9376,69.0133,4033.0
2022-12-29 10:05:00,72.92,73.15,72.92,73.14,3318.0,68.9943,69.212,68.9943,69.2025,3318.0
2022-12-29 10:10:00,73.07,73.17,73.05,73.15,3897.0,69.1363,69.2309,69.1173,69.212,3897.0
2022-12-29 10:15:00,73.14,73.21,73.1,73.2,2438.0,69.2025,69.2687,69.1647,69.2593,2438.0
2022-12-29 10:20:00,73.2,73.33,73.19,73.2,2663.0,69.2593,69.3823,69.2498,69.2593,2663.0
2022-12-29 10:25:00,73.2,73.24,73.04,73.09,1687.0,69.2593,69.2971,69.1079,69.1552,1687.0
2022-12-29 10:30:00,73.14,73.29,73.14,73.23,3814.0,69.2025,69.3444,69.2025,69.2877,3814.0
2022-12-29 10:35:00,73.18,73.22,73.09,73.16,3588.0,69.2403,69.2782,69.1552,69.2214,3588.0
2022-12-29 10:40:00,73.15,73.15,73.0,73.06,2634.0,69.212,69.212,69.07,69.1268,2634.0
2022-12-29 10:45:00,73.09,73.11,73.02,73.1,2850.0,69.1552,69.1741,69.089,69.1647,2850.0
2022-12-29 10:50:00,73.12,73.25,73.12,73.17,2541.0,69.1836,69.3066,69.1836,69.2309,2541.0
2022-12-29 10:55:00,73.19,73.23,73.13,73.15,4484.0,69.2498,69.2877,69.193,69.212,4484.0
2022-12-29 11:00:00,73.13,73.18,72.88,72.88,4927.0,69.193,69.2403,68.9565,68.9565,4927.0
2022-12-29 11:05:00,72.83,73.11,72.83,73.1,3127.0,68.9092,69.1741,68.9092,69.1647,3127.0
2022-12-29 11:10:00,73.17,73.25,73.12,73.2,5219.0,69.2309,69.3066,69.1836,69.2593,5219.0
2022-12-29 11:15:00,73.22,73.28,73.2,73.28,13401.0,69.2782,69.335,69.2593,69.335,13401.0
2022-12-29 11:20:00,73.3,73.32,73.17,73.27,2660.0,69.3539,69.3728,69.2309,69.3255,2660.0
2022-12-29 11:25:00,73.27,73.35,73.24,73.31,5743.0,69.3255,69.4012,69.2971,69.3634,5743.0
2022-12-29 11:30:00,73.34,73.47,73.32,73.46,2616.0,69.3917,69.5147,69.3728,69.5053,2616.0
2022-12-29 11:35:00,73.46,73.52,73.42,73.43,4437.0,69.5053,69.562,69.4674,69.4769,4437.0
2022-12-29 11:40:00,73.43,73.54,73.41,73.5,3461.0,69.4769,69.581,69.458,69.5431,3461.0
2022-12-29 11:45:00,73.54,73.65,73.54,73.62,1400.0,69.581,69.685,69.581,69.6567,1400.0
2022-12-29 11:50:00,73.65,73.67,73.56,73.56,3614.0,69.685,69.704,69.5999,69.5999,3614.0
2022-12-29 11:55:00,73.59,73.6,73.31,73.31,5774.0,69.6283,69.6377,69.3634,69.3634,5774.0
2022-12-29 12:00:00,73.26,73.34,73.23,73.31,9554.0,69.316,69.3917,69.2877,69.3634,9554.0
2022-12-29 12:05:00,73.44,73.49,73.4,73.43,6321.0,69.4864,69.5337,69.4485,69.4769,6321.0
2022-12-29 12:10:00,73.42,73.47,73.23,73.25,2717.0,69.4674,69.5147,69.2877,69.3066,2717.0
2022-12-29 12:15:00,73.24,73.34,73.2,73.31,9005.0,69.2971,69.3917,69.2593,69.3634,9005.0
2022-12-29 12:20:00,73.34,73.43,73.34,73.35,2229.0,69.3917,69.4769,69.3917,69.4012,2229.0
2022-12-29 12:25:00,73.33,73.39,73.3,73.3,19543.0,69.3823,69.439,69.3539,69.3539,19543.0
2022-12-29 12:30:00,73.3,73.35,73.24,73.29,4894.0,69.3539,69.4012,69.2971,69.3444,4894.0
2022-12-29 12:35:00,73.32,73.35,73.16,73.17,6578.0,69.3728,69.4012,69.2214,69.2309,6578.0
2022-12-29 12:40:00,73.17,73.32,73.16,73.32,2860.0,69.2309,69.3728,69.2214,69.3728,2860.0
2022-12-29 12:45:00,73.33,73.46,73.33,73.44,3319.0,69.3823,69.5053,69.3823,69.4864,3319.0
2022-12-29 12:50:00,73.44,73.54,73.43,73.53,2667.0,69.4864,69.581,69.4769,69.5715,2667.0
2022-12-29 12:55:00,73.51,73.54,73.48,73.51,3710.0,69.5526,69.581,69.5242,69.5526,3710.0
2022-12-29 13:00:00,73.48,73.55,73.47,73.5,3313.0,69.5242,69.5904,69.5147,69.5431,3313.0
2022-12-29 13:05:00,73.51,73.59,73.41,73.45,3891.0,69.5526,69.6283,69.458,69.4958,3891.0
2022-12-29 13:10:00,73.41,73.52,73.41,73.52,3242.0,69.458,69.562,69.458,69.562,3242.0
2022-12-29 13:15:00,73.47,73.5,73.46,73.49,2408.0,69.5147,69.5431,69.5053,69.5337,2408.0
2022-12-29 13:20:00,73.46,73.56,73.46,73.49,3294.0,69.5053,69.5999,69.5053,69.5337,3294.0
2022-12-29 13:25:00,73.5,73.5,73.39,73.45,2503.0,69.5431,69.5431,69.439,69.4958,2503.0
2022-12-29 13:30:00,73.45,73.55,73.42,73.55,2135.0,69.4958,69.5904,69.4674,69.5904,2135.0
2022-12-29 13:35:00,73.53,73.53,73.41,73.48,4237.0,69.5715,69.5715,69.458,69.5242,4237.0
2022-12-29 13:40:00,73.54,73.56,73.5,73.56,1780.0,69.581,69.5999,69.5431,69.5999,1780.0
2022-12-29 13:45:00,73.57,73.59,73.46,73.49,4587.0,69.6094,69.6283,69.5053,69.5337,4587.0
2022-12-29 13:50:00,73.48,73.55,73.4,73.4,4192.0,69.5242,69.5904,69.4485,69.4485,4192.0
2022-12-29 13:55:00,73.39,73.49,73.38,73.48,2423.0,69.439,69.5337,69.4296,69.5242,2423.0
2022-12-29 14:00:00,73.48,73.58,73.48,73.55,2507.0,69.5242,69.6188,69.5242,69.5904,2507.0
2022-12-29 14:05:00,73.55,73.61,73.52,73.56,7809.0,69.5904,69.6472,69.562,69.5999,7809.0
2022-12-29 14:10:00,73.56,73.79,73.56,73.73,5570.0,69.5999,69.8175,69.5999,69.7607,5570.0
2022-12-29 14:15:00,73.72,73.87,73.68,73.87,5261.0,69.7513,69.8932,69.7134,69.8932,5261.0
2022-12-29 14:20:00,73.87,73.94,73.85,73.85,4417.0,69.8932,69.9594,69.8743,69.8743,4417.0
2022-12-29 14:25:00,73.87,73.89,73.78,73.8,7909.0,69.8932,69.9121,69.808,69.827,7909.0
2022-12-29 14:30:00,73.78,73.8,73.72,73.72,3802.0,69.808,69.827,69.7513,69.7513,3802.0
2022-12-29 14:35:00,73.73,73.78,73.72,73.76,2962.0,69.7607,69.808,69.7513,69.7891,2962.0
2022-12-29 14:40:00,73.73,73.76,73.65,73.66,2341.0,69.7607,69.7891,69.685,69.6945,2341.0
2022-12-29 14:45:00,73.67,73.67,73.55,73.62,3640.0,69.704,69.704,69.5904,69.6567,3640.0
2022-12-29 14:50:00,73.63,73.66,73.62,73.65,2547.0,69.6661,69.6945,69.6567,69.685,2547.0
2022-12-29 14:55:00,73.64,73.73,73.63,73.66,3323.0,69.6756,69.7607,69.6661,69.6945,3323.0
2022-12-29 15:00:00,73.64,73.78,73.63,73.78,3116.0,69.6756,69.808,69.6661,69.808,3116.0
2022-12-29 15:05:00,73.75,73.78,73.68,73.72,6020.0,69.7797,69.808,69.7134,69.7513,6020.0
2022-12-29 15:10:00,73.71,73.71,73.64,73.64,5314.0,69.7418,69.7418,69.6756,69.6756,5314.0
2022-12-29 15:15:00,73.64,73.69,73.58,73.6,6666.0,69.6756,69.7229,69.6188,69.6377,6666.0
2022-12-29 15:20:00,73.59,73.59,73.49,73.5,5064.0,69.6283,69.6283,69.5337,69.5431,5064.0
2022-12-29 15:25:00,73.49,73.63,73.48,73.61,6405.0,69.5337,69.6661,69.5242,69.6472,6405.0
2022-12-29 15:30:00,73.62,73.72,73.61,73.72,6063.0,69.6567,69.7513,69.6472,69.7513,6063.0
2022-12-29 15:35:00,73.72,73.73,73.49,73.51,9058.0,69.7513,69.7607,69.5337,69.5526,9058.0
2022-12-29 15:40:00,73.51,73.57,73.48,73.55,9372.0,69.5526,69.6094,69.5242,69.5904,9372.0
2022-12-29 15:45:00,73.54,73.61,73.49,73.58,19085.0,69.581,69.6472,69.5337,69.6188,19085.0
2022-12-29 15:50:00,73.58,73.71,73.55,73.63,30709.0,69.6188,69.7418,69.5904,69.6661,30709.0
2022-12-29 15:55:00,73.63,73.66,73.55,73.64,58064.0,69.6661,69.6945,69.5904,69.6756,58064.0
2022-12-30 09:30:00,73.23,73.96,73.07,73.85,9950.0,69.2877,69.9784,69.1363,69.8743,9950.0
2022-12-30 09:35:00,73.96,73.96,73.76,73.96,3019.0,69.9784,69.9784,69.7891,69.9784,3019.0
2022-12-30 09:40:00,73.92,73.92,73.58,73.64,4777.0,69.9405,69.9405,69.6188,69.6756,4777.0
2022-12-30 09:45:00,73.56,73.64,73.16,73.26,5777.0,69.5999,69.6756,69.2214,69.316,5777.0
2022-12-30 09:50:00,73.26,73.61,73.24,73.6,2608.0,69.316,69.6472,69.2971,69.6377,2608.0
2022-12-30 09:55:00,73.54,73.58,73.34,73.47,7261.0,69.581,69.6188,69.3917,69.5147,7261.0
2022-12-30 10:00:00,73.45,73.54,73.34,73.54,6109.0,69.4958,69.581,69.3917,69.581,6109.0
2022-12-30 10:05:00,73.54,73.64,73.42,73.63,46064.0,69.581,69.6756,69.4674,69.6661,46064.0
2022-12-30 10:10:00,73.72,73.83,73.72,73.74,4102.0,69.7513,69.8554,69.7513,69.7702,4102.0
2022-12-30 10:15:00,73.71,73.87,73.6,73.87,3545.0,69.7418,69.8932,69.6377,69.8932,3545.0
2022-12-30 10:20:00,73.87,73.89,73.82,73.84,5624.0,69.8932,69.9121,69.8459,69.8648,5624.0
2022-12-30 10:25:00,73.89,73.94,73.85,73.9,3232.0,69.9121,69.9594,69.8743,69.9216,3232.0
2022-12-30 10:30:00,73.89,73.97,73.77,73.77,2431.0,69.9121,69.9878,69.7986,69.7986,2431.0
2022-12-30 10:35:00,73.8,73.82,73.71,73.76,2351.0,69.827,69.8459,69.7418,69.7891,2351.0
2022-12-30 10:40:00,73.78,73.8,73.73,73.76,2791.0,69.808,69.827,69.7607,69.7891,2791.0
2022-12-30 10:45:00,73.7,73.83,73.7,73.76,2307.0,69.7324,69.8554,69.7324,69.7891,2307.0
2022-12-30 10:50:00,73.71,73.73,73.62,73.64,1919.0,69.7418,69.7607,69.6567,69.6756,1919.0
2022-12-30 10:55:00,73.64,73.72,73.6,73.61,4487.0,69.6756,69.7513,69.6377,69.6472,4487.0
2022-12-30 11:00:00,73.6,73.66,73.48,73.65,6592.0,69.6377,69.6945,69.5242,69.685,6592.0
2022-12-30 11:05:00,73.66,73.66,73.56,73.56,3633.0,69.6945,69.6945,69.5999,69.5999,3633.0
2022-12-30 11:10:00,73.52,73.54,73.41,73.51,2934.0,69.562,69.581,69.458,69.5526,2934.0
2022-12-30 11:15:00,73.51,73.72,73.51,73.59,7641.0,69.5526,69.7513,69.5526,69.6283,7641.0
2022-12-30 11:20:00,73.56,73.64,73.49,73.5,2578.0,69.5999,69.6756,69.5337,69.5431,2578.0
2022-12-30 11:25:00,73.5,73.52,73.43,73.52,5396.0,69.5431,69.562,69.4769,69.562,5396.0
2022-12-30 11:30:00,73.48,73.55,73.43,73.51,2874.0,69.5242,69.5904,69.4769,69.5526,2874.0
2022-12-30 11:35:00,73.48,73.52,73.33,73.36,1629.0,69.5242,69.562,69.3823,69.4107,1629.0
2022-12-30 11:40:00,73.33,73.37,73.27,73.37,3152.0,69.3823,69.4201,69.3255,69.4201,3152.0
2022-12-30 11:45:00,73.37,73.41,73.34,73.34,1610.0,69.4201,69.458,69.3917,69.3917,1610.0
2022-12-30 11:50:00,73.36,73.49,73.33,73.49,1340.0,69.4107,69.5337,69.3823,69.5337,1340.0
2022-12-30 11:55:00,73.5,73.57,73.49,73.55,1732.0,69.5431,69.6094,69.5337,69.5904,1732.0
2022-12-30 12:00:00,73.59,73.61,73.49,73.52,4747.0,69.6283,69.6472,69.5337,69.562,4747.0
2022-12-30 12:05:00,73.51,73.57,73.44,73.52,5184.0,69.5526,69.6094,69.4864,69.562,5184.0
2022-12-30 12:10:00,73.51,73.51,73.4,73.44,2575.0,69.5526,69.5526,69.4485,69.4864,2575.0
2022-12-30 12:15:00,73.44,73.51,73.44,73.46,2766.0,69.4864,69.5526,69.4864,69.5053,2766.0
2022-12-30 12:20:00,73.47,73.53,73.44,73.52,2151.0,69.5147,69.5715,69.4864,69.562,2151.0
2022-12-30 12:25:00,73.51,73.51,73.43,73.51,5521.0,69.5526,69.5526,69.4769,69.5526,5521.0
2022-12-30 12:30:00,73.54,73.63,73.52,73.62,5345.0,69.581,69.6661,69.562,69.6567,5345.0
2022-12-30 12:35:00,73.62,73.63,73.55,73.55,3062.0,69.6567,69.6661,69.5904,69.5904,3062.0
2022-12-30 12:40:00,73.56,73.57,73.5,73.56,2143.0,69.5999,69.6094,69.5431,69.5999,2143.0
2022-12-30 12:45:00,73.54,73.59,73.54,73.56,2031.0,69.581,69.6283,69.581,69.5999,2031.0
2022-12-30 12:50:00,73.6,73.61,73.54,73.56,3206.0,69.6377,69.6472,69.581,69.5999,3206.0
2022-12-30 12:55:00,73.57,73.58,73.48,73.52,4906.0,69.6094,69.6188,69.5242,69.562,4906.0
2022-12-30 13:00:00,73.52,73.56,73.47,73.48,2663.0,69.562,69.5999,69.5147,69.5242,2663.0
2022-12-30 13:05:00,73.48,73.48,73.38,73.39,6282.0,69.5242,69.5242,69.4296,69.439,6282.0
2022-12-30 13:10:00,73.41,73.42,73.36,73.39,2504.0,69.458,69.4674,69.4107,69.439,2504.0
2022-12-30 13:15:00,73.41,73.41,73.29,73.32,4100.0,69.458,69.458,69.3444,69.3728,4100.0
2022-12-30 13:20:00,73.26,73.26,72.81,72.86,12080.0,69.316,69.316,68.8903,68.9376,12080.0
2022-12-30 13:25:00,72.84,73.08,72.8,73.06,4655.0,68.9187,69.1457,68.8808,69.1268,4655.0
2022-12-30 13:30:00,73.07,73.19,73.07,73.15,2930.0,69.1363,69.2498,69.1363,69.212,2930.0
2022-12-30 13:35:00,73.12,73.21,73.1,73.19,2787.0,69.1836,69.2687,69.1647,69.2498,2787.0
2022-12-30 13:40:00,73.14,73.16,73.05,73.08,4448.0,69.2025,69.2214,69.1173,69.1457,4448.0
2022-12-30 13:45:00,73.09,73.11,73.04,73.11,3359.0,69.1552,69.1741,69.1079,69.1741,3359.0
2022-12-30 13:50:00,73.1,73.18,73.09,73.17,8360.0,69.1647,69.2403,69.1552,69.2309,8360.0
2022-12-30 13:55:00,73.17,73.17,73.05,73.05,3139.0,69.2309,69.2309,69.1173,69.1173,3139.0
2022-12-30 14:00:00,73.08,73.09,73.01,73.04,4581.0,69.1457,69.1552,69.0795,69.1079,4581.0
2022-12-30 14:05:00,73.02,73.04,72.91,72.93,5577.0,69.089,69.1079,68.9849,69.0038,5577.0
2022-12-30 14:10:00,72.94,72.95,72.87,72.9,3067.0,69.0133,69.0227,68.947,68.9754,3067.0
2022-12-30 14:15:00,72.89,72.93,72.85,72.92,7957.0,68.966,69.0038,68.9281,68.9943,7957.0
2022-12-30 14:20:00,72.92,72.93,72.79,72.82,3776.0,68.9943,69.0038,68.8713,68.8997,3776.0
2022-12-30 14:25:00,72.86,73.06,72.86,73.03,3165.0,68.9376,69.1268,68.9376,69.0984,3165.0
2022-12-30 14:30:00,73.02,73.02,72.95,72.98,4877.0,69.089,69.089,69.0227,69.0511,4877.0
2022-12-30 14:35:00,73.01,73.01,72.9,72.92,3548.0,69.0795,69.0795,68.9754,68.9943,3548.0
2022-12-30 14:40:00,72.91,72.94,72.87,72.92,3227.0,68.9849,69.0133,68.947,68.9943,3227.0
2022-12-30 14:45:00,72.94,72.98,72.9,72.95,4759.0,69.0133,69.0511,68.9754,69.0227,4759.0
2022-12-30 14:50:00,72.96,73.1,72.95,73.09,3053.0,69.0322,69.1647,69.0227,69.1552,3053.0
2022-12-30 14:55:00,73.08,73.09,73.04,73.08,3057.0,69.1457,69.1552,69.1079,69.1457,3057.0
2022-12-30 15:00:00,73.07,73.18,73.06,73.11,10619.0,69.1363,69.2403,69.1268,69.1741,10619.0
2022-12-30 15:05:00,73.09,73.21,73.09,73.21,3477.0,69.1552,69.2687,69.1552,69.2687,3477.0
2022-12-30 15:10:00,73.21,73.36,73.19,73.3,5671.0,69.2687,69.4107,69.2498,69.3539,5671.0
2022-12-30 15:15:00,73.3,73.41,73.3,73.36,6923.0,69.3539,69.458,69.3539,69.4107,6923.0
2022-12-30 15:20:00,73.37,73.44,73.3,73.31,5970.0,69.4201,69.4864,69.3539,69.3634,5970.0
2022-12-30 15:25:00,73.3,73.3,73.05,73.09,7617.0,69.3539,69.3539,69.1173,69.1552,7617.0
2022-12-30 15:30:00,73.06,73.41,73.06,73.41,5126.0,69.1268,69.458,69.1268,69.458,5126.0
2022-12-30 15:35:00,73.39,73.39,73.24,73.27,11472.0,69.439,69.439,69.2971,69.3255,11472.0
2022-12-30 15:40:00,73.28,73.32,73.2,73.2,8177.0,69.335,69.3728,69.2593,69.2593,8177.0
2022-12-30 15:45:00,73.23,73.47,73.18,73.43,16295.0,69.2877,69.5147,69.2403,69.4769,16295.0
2022-12-30 15:50:00,73.43,73.47,73.32,73.41,40369.0,69.4769,69.5147,69.3728,69.458,40369.0
2022-12-30 15:55:00,73.41,73.52,73.31,73.49,114693.0,69.458,69.562,69.3634,69.5337,114693.0
2023-01-03 09:30:00,73.26,73.76,72.97,73.55,22604.0,69.316,69.7891,69.0417,69.5904,22604.0
2023-01-03 09:35:00,73.7,73.79,73.07,73.36,11699.0,69.7324,69.8175,69.1363,69.4107,11699.0
2023-01-03 09:40:00,73.47,73.77,73.45,73.53,3295.0,69.5147,69.7986,69.4958,69.5715,3295.0
2023-01-03 09:45:00,73.42,73.42,73.08,73.09,6569.0,69.4674,69.4674,69.1457,69.1552,6569.0
2023-01-03 09:50:00,73.18,73.32,73.0,73.13,5629.0,69.2403,69.3728,69.07,69.193,5629.0
2023-01-03 09:55:00,73.13,73.2,72.66,72.66,8601.0,69.193,69.2593,68.7483,68.7483,8601.0
2023-01-03 10:00:00,72.65,73.01,72.64,73.01,3743.0,68.7389,69.0795,68.7294,69.0795,3743.0
2023-01-03 10:05:00,73.02,73.02,72.79,72.8,3295.0,69.089,69.089,68.8713,68.8808,3295.0
2023-01-03 10:10:00,72.8,72.81,72.26,72.26,10400.0,68.8808,68.8903,68.3699,68.3699,10400.0
2023-01-03 10:15:00,72.3,72.38,72.0,72.0,14092.0,68.4077,68.4834,68.1239,68.1239,14092.0
2023-01-03 10:20:00,72.0,72.14,71.9,71.95,10980.0,68.1239,68.2563,68.0293,68.0766,10980.0
2023-01-03 10:25:00,71.91,71.91,71.74,71.85,3681.0,68.0387,68.0387,67.8779,67.9819,3681.0
2023-01-03 10:30:00,71.9,72.13,71.85,72.1,4420.0,68.0293,68.2469,67.9819,68.2185,4420.0
2023-01-03 10:35:00,72.07,72.3,72.07,72.3,4376.0,68.1901,68.4077,68.1901,68.4077,4376.0
2023-01-03 10:40:00,72.24,72.33,72.24,72.29,2426.0,68.351,68.4361,68.351,68.3983,2426.0
2023-01-03 10:45:00,72.19,72.33,72.19,72.31,5982.0,68.3036,68.4361,68.3036,68.4172,5982.0
2023-01-03 10:50:00,72.26,72.39,72.25,72.35,10524.0,68.3699,68.4929,68.3604,68.455,10524.0
2023-01-03 10:55:00,72.35,72.56,72.33,72.56,7650.0,68.455,68.6537,68.4361,68.6537,7650.0
2023-01-03 11:00:00,72.56,72.69,72.56,72.59,3261.0,68.6537,68.7767,68.6537,68.6821,3261.0
2023-01-03 11:05:00,72.56,72.56,72.39,72.39,4273.0,68.6537,68.6537,68.4929,68.4929,4273.0
2023-01-03 11:10:00,72.33,72.38,72.06,72.06,3729.0,68.4361,68.4834,68.1806,68.1806,3729.0
2023-01-03 11:15:00,72.04,72.05,71.96,72.01,6327.0,68.1617,68.1712,68.086,68.1333,6327.0
2023-01-03 11:20:00,71.99,71.99,71.73,71.78,5087.0,68.1144,68.1144,67.8684,67.9157,5087.0
2023-01-03 11:25:00,71.72,71.72,71.55,71.67,4206.0,67.8589,67.8589,67.6981,67.8116,4206.0
2023-01-03 11:30:00,71.56,71.58,71.41,71.52,3674.0,67.7076,67.7265,67.5656,67.6697,3674.0
2023-01-03 11:35:00,71.51,71.51,71.35,71.35,4807.0,67.6603,67.6603,67.5089,67.5089,4807.0
2023-01-03 11:40:00,71.35,71.35,71.04,71.06,5904.0,67.5089,67.5089,67.2156,67.2345,5904.0
2023-01-03 11:45:00,71.05,71.22,70.98,71.17,7834.0,67.225,67.3859,67.1588,67.3386,7834.0
2023-01-03 11:50:00,71.12,71.17,71.0,71.16,19141.0,67.2912,67.3386,67.1777,67.3291,19141.0
2023-01-03 11:55:00,71.17,71.17,71.05,71.1,6579.0,67.3386,67.3386,67.225,67.2723,6579.0
2023-01-03 12:00:00,71.11,71.23,71.1,71.2,5502.0,67.2818,67.3953,67.2723,67.3669,5502.0
2023-01-03 12:05:00,71.2,71.33,71.19,71.27,3578.0,67.3669,67.4899,67.3575,67.4332,3578.0
2023-01-03 12:10:00,71.22,71.23,71.18,71.22,2039.0,67.3859,67.3953,67.348,67.3859,2039.0
2023-01-03 12:15:00,71.19,71.26,71.05,71.06,6133.0,67.3575,67.4237,67.225,67.2345,6133.0
2023-01-03 12:20:00,71.05,71.09,70.92,70.98,3126.0,67.225,67.2629,67.102,67.1588,3126.0
2023-01-03 12:25:00,70.98,71.09,70.98,71.05,6887.0,67.1588,67.2629,67.1588,67.225,6887.0
2023-01-03 12:30:00,71.03,71.26,71.01,71.21,7819.0,67.2061,67.4237,67.1872,67.3764,7819.0
2023-01-03 12:35:00,71.17,71.2,71.03,71.04,4753.0,67.3386,67.3669,67.2061,67.2156,4753.0
2023-01-03 12:40:00,71.02,71.02,70.75,70.76,6769.0,67.1966,67.1966,66.9412,66.9506,6769.0
2023-01-03 12:45:00,70.75,70.75,70.53,70.67,7155.0,66.9412,66.9412,66.733,66.8655,7155.0
2023-01-03 12:50:00,70.69,70.87,70.65,70.75,7929.0,66.8844,67.0547,66.8466,66.9412,7929.0
2023-01-03 12:55:00,70.77,70.94,70.68,70.92,9579.0,66.9601,67.1209,66.8749,67.102,9579.0
2023-01-03 13:00:00,70.93,70.93,70.86,70.9,2825.0,67.1115,67.1115,67.0452,67.0831,2825.0
2023-01-03 13:05:00,70.86,70.87,70.81,70.83,2614.0,67.0452,67.0547,66.9979,67.0169,2614.0
2023-01-03 13:10:00,70.82,70.82,70.71,70.77,8757.0,67.0074,67.0074,66.9033,66.9601,8757.0
2023-01-03 13:15:00,70.75,70.79,70.7,70.74,26695.0,66.9412,66.979,66.8939,66.9317,26695.0
2023-01-03 13:20:00,70.75,70.78,70.49,70.51,8371.0,66.9412,66.9696,66.6952,66.7141,8371.0
2023-01-03 13:25:00,70.48,70.71,70.48,70.58,3951.0,66.6857,66.9033,66.6857,66.7803,3951.0
2023-01-03 13:30:00,70.57,70.57,70.32,70.32,6685.0,66.7709,66.7709,66.5343,66.5343,6685.0
2023-01-03 13:35:00,70.29,70.49,70.28,70.33,8681.0,66.5059,66.6952,66.4965,66.5438,8681.0
2023-01-03 13:40:00,70.33,70.48,70.33,70.39,6098.0,66.5438,66.6857,66.5438,66.6005,6098.0
2023-01-03 13:45:00,70.38,70.38,70.23,70.31,4383.0,66.5911,66.5911,66.4492,66.5249,4383.0
2023-01-03 13:50:00,70.33,70.4,70.3,70.3,10632.0,66.5438,66.61,66.5154,66.5154,10632.0
2023-01-03 13:55:00,70.22,70.42,70.22,70.39,7386.0,66.4397,66.6289,66.4397,66.6005,7386.0
2023-01-03 14:00:00,70.39,70.39,70.17,70.19,17062.0,66.6005,66.6005,66.3924,66.4113,17062.0
2023-01-03 14:05:00,70.18,70.21,70.01,70.05,7865.0,66.4019,66.4302,66.241,66.2789,7865.0
2023-01-03 14:10:00,70.04,70.04,69.79,69.97,13687.0,66.2694,66.2694,66.0328,66.2032,13687.0
2023-01-03 14:15:00,69.93,70.07,69.93,70.02,11157.0,66.1653,66.2978,66.1653,66.2505,11157.0
2023-01-03 14:20:00,70.01,70.02,69.85,69.86,2635.0,66.241,66.2505,66.0896,66.0991,2635.0
2023-01-03 14:25:00,69.9,69.9,69.62,69.66,22405.0,66.1369,66.1369,65.872,65.9098,22405.0
2023-01-03 14:30:00,69.66,69.69,69.53,69.54,23440.0,65.9098,65.9382,65.7868,65.7963,23440.0
2023-01-03 14:35:00,69.56,69.56,69.38,69.38,8821.0,65.8152,65.8152,65.6449,65.6449,8821.0
2023-01-03 14:40:00,69.4,69.73,69.39,69.73,8377.0,65.6638,65.9761,65.6544,65.9761,8377.0
2023-01-03 14:45:00,69.88,70.0,69.88,69.91,4455.0,66.118,66.2315,66.118,66.1464,4455.0
2023-01-03 14:50:00,69.96,69.97,69.84,69.95,9173.0,66.1937,66.2032,66.0802,66.1842,9173.0
2023-01-03 14:55:00,69.95,70.11,69.93,69.95,9670.0,66.1842,66.3356,66.1653,66.1842,9670.0
2023-01-03 15:00:00,69.95,70.13,69.95,69.98,8010.0,66.1842,66.3545,66.1842,66.2126,8010.0
2023-01-03 15:05:00,70.01,70.08,69.93,70.08,13335.0,66.241,66.3072,66.1653,66.3072,13335.0
2023-01-03 15:10:00,70.1,70.33,70.09,70.33,8551.0,66.3262,66.5438,66.3167,66.5438,8551.0
2023-01-03 15:15:00,70.37,70.49,70.36,70.37,11618.0,66.5816,66.6952,66.5722,66.5816,11618.0
2023-01-03 15:20:00,70.37,70.38,70.05,70.09,8683.0,66.5816,66.5911,66.2789,66.3167,8683.0
2023-01-03 15:25:00,70.08,70.3,70.07,70.3,7704.0,66.3072,66.5154,66.2978,66.5154,7704.0
2023-01-03 15:30:00,70.34,70.54,70.34,70.51,11438.0,66.5532,66.7425,66.5532,66.7141,11438.0
2023-01-03 15:35:00,70.47,70.49,70.3,70.35,10520.0,66.6762,66.6952,66.5154,66.5627,10520.0
2023-01-03 15:40:00,70.34,70.47,70.25,70.39,25998.0,66.5532,66.6762,66.4681,66.6005,25998.0
2023-01-03 15:45:00,70.41,70.52,70.34,70.5,19041.0,66.6195,66.7236,66.5532,66.7046,19041.0
2023-01-03 15:50:00,70.51,70.78,70.47,70.76,35337.0,66.7141,66.9696,66.6762,66.9506,35337.0
2023-01-03 15:55:00,70.78,70.8,70.62,70.62,89553.0,66.9696,66.9885,66.8182,66.8182,89553.0
2023-01-04 09:30:00,70.15,70.21,69.5,69.72,42656.0,66.3735,66.4302,65.7585,65.9666,42656.0
2023-01-04 09:35:00,69.72,70.55,69.71,70.47,18244.0,65.9666,66.7519,65.9572,66.6762,18244.0
2023-01-04 09:40:00,70.47,70.67,70.38,70.38,14944.0,66.6762,66.8655,66.5911,66.5911,14944.0
2023-01-04 09:45:00,70.38,70.38,69.86,70.06,21105.0,66.5911,66.5911,66.0991,66.2883,21105.0
2023-01-04 09:50:00,70.05,70.2,69.74,70.07,29497.0,66.2789,66.4208,65.9855,66.2978,29497.0
2023-01-04 09:55:00,70.07,70.59,69.97,70.59,14510.0,66.2978,66.7898,66.2032,66.7898,14510.0
2023-01-04 10:00:00,70.65,71.27,70.51,70.62,13589.0,66.8466,67.4332,66.7141,66.8182,13589.0
2023-01-04 10:05:00,70.65,70.65,70.14,70.16,5484.0,66.8466,66.8466,66.364,66.3829,5484.0
2023-01-04 10:10:00,70.16,70.21,69.97,70.02,13226.0,66.3829,66.4302,66.2032,66.2505,13226.0
2023-01-04 10:15:00,70.01,70.34,70.01,70.22,8428.0,66.241,66.5532,66.241,66.4397,8428.0
2023-01-04 10:20:00,70.23,70.53,70.23,70.47,14416.0,66.4492,66.733,66.4492,66.6762,14416.0
2023-01-04 10:25:00,70.49,70.64,70.4,70.62,7100.0,66.6952,66.8371,66.61,66.8182,7100.0
2023-01-04 10:30:00,70.63,71.01,70.52,70.94,15468.0,66.8276,67.1872,66.7236,67.1209,15468.0
2023-01-04 10:35:00,70.94,71.15,70.84,70.88,6844.0,67.1209,67.3196,67.0263,67.0642,6844.0
2023-01-04 10:40:00,70.94,71.05,70.83,71.05,7993.0,67.1209,67.225,67.0169,67.225,7993.0
2023-01-04 10:45:00,71.07,71.15,70.99,71.03,8286.0,67.2439,67.3196,67.1682,67.2061,8286.0
2023-01-04 10:50:00,71.06,71.06,70.88,70.94,6153.0,67.2345,67.2345,67.0642,67.1209,6153.0
2023-01-04 10:55:00,70.95,71.09,70.91,71.08,8908.0,67.1304,67.2629,67.0926,67.2534,8908.0
2023-01-04 11:00:00,71.08,71.2,70.99,71.0,7931.0,67.2534,67.3669,67.1682,67.1777,7931.0
2023-01-04 11:05:00,71.0,71.35,70.98,71.34,12295.0,67.1777,67.5089,67.1588,67.4994,12295.0
2023-01-04 11:10:00,71.34,71.63,71.33,71.53,7506.0,67.4994,67.7738,67.4899,67.6792,7506.0
2023-01-04 11:15:00,71.55,71.58,71.3,71.33,10429.0,67.6981,67.7265,67.4616,67.4899,10429.0
2023-01-04 11:20:00,71.34,71.42,71.3,71.35,8136.0,67.4994,67.5751,67.4616,67.5089,8136.0
2023-01-04 11:25:00,71.32,71.39,71.27,71.37,7270.0,67.4805,67.5467,67.4332,67.5278,7270.0
2023-01-04 11:30:00,71.4,71.6,71.37,71.6,9265.0,67.5562,67.7454,67.5278,67.7454,9265.0
2023-01-04 11:35:00,71.61,71.62,71.42,71.5,5997.0,67.7549,67.7643,67.5751,67.6508,5997.0
2023-01-04 11:40:00,71.43,71.52,71.38,71.52,4827.0,67.5846,67.6697,67.5373,67.6697,4827.0
2023-01-04 11:45:00,71.55,71.61,71.48,71.55,5318.0,67.6981,67.7549,67.6319,67.6981,5318.0
2023-01-04 11:50:00,71.53,71.72,71.53,71.72,6400.0,67.6792,67.8589,67.6792,67.8589,6400.0
2023-01-04 11:55:00,71.74,71.78,71.7,71.76,4884.0,67.8779,67.9157,67.84,67.8968,4884.0
2023-01-04 12:00:00,71.76,71.81,71.67,71.7,10833.0,67.8968,67.9441,67.8116,67.84,10833.0
2023-01-04 12:05:00,71.7,71.74,71.63,71.65,8503.0,67.84,67.8779,67.7738,67.7927,8503.0
2023-01-04 12:10:00,71.65,71.75,71.6,71.65,8334.0,67.7927,67.8873,67.7454,67.7927,8334.0
2023-01-04 12:15:00,71.66,71.76,71.64,71.69,6992.0,67.8022,67.8968,67.7833,67.8306,6992.0
2023-01-04 12:20:00,71.7,71.75,71.6,71.74,4830.0,67.84,67.8873,67.7454,67.8779,4830.0
2023-01-04 12:25:00,71.71,71.74,71.54,71.57,6108.0,67.8495,67.8779,67.6886,67.717,6108.0
2023-01-04 12:30:00,71.58,71.75,71.58,71.75,7954.0,67.7265,67.8873,67.7265,67.8873,7954.0
2023-01-04 12:35:00,71.74,71.74,71.59,71.69,3966.0,67.8779,67.8779,67.7359,67.8306,3966.0
2023-01-04 12:40:00,71.7,71.85,71.66,71.85,6279.0,67.84,67.9819,67.8022,67.9819,6279.0
2023-01-04 12:45:00,71.83,71.89,71.75,71.87,4647.0,67.963,68.0198,67.8873,68.0009,4647.0
2023-01-04 12:50:00,71.85,71.86,71.76,71.83,4789.0,67.9819,67.9914,67.8968,67.963,4789.0
2023-01-04 12:55:00,71.76,71.78,71.71,71.73,5026.0,67.8968,67.9157,67.8495,67.8684,5026.0
2023-01-04 13:00:00,71.74,71.8,71.69,71.79,4742.0,67.8779,67.9346,67.8306,67.9252,4742.0
2023-01-04 13:05:00,71.77,71.79,71.71,71.73,3216.0,67.9063,67.9252,67.8495,67.8684,3216.0
2023-01-04 13:10:00,71.71,71.73,71.52,71.56,7439.0,67.8495,67.8684,67.6697,67.7076,7439.0
2023-01-04 13:15:00,71.56,71.74,71.56,71.66,17509.0,67.7076,67.8779,67.7076,67.8022,17509.0
2023-01-04 13:20:00,71.61,71.61,71.38,71.42,8813.0,67.7549,67.7549,67.5373,67.5751,8813.0
2023-01-04 13:25:00,71.42,71.46,71.31,71.36,6218.0,67.5751,67.6129,67.471,67.5183,6218.0
2023-01-04 13:30:00,71.36,71.43,71.33,71.43,3208.0,67.5183,67.5846,67.4899,67.5846,3208.0
2023-01-04 13:35:00,71.41,71.54,71.37,71.46,27335.0,67.5656,67.6886,67.5278,67.6129,27335.0
2023-01-04 13:40:00,71.48,71.52,71.43,71.46,30724.0,67.6319,67.6697,67.5846,67.6129,30724.0
2023-01-04 13:45:00,71.44,71.49,71.33,71.36,5697.0,67.594,67.6413,67.4899,67.5183,5697.0
2023-01-04 13:50:00,71.35,71.48,71.35,71.43,14141.0,67.5089,67.6319,67.5089,67.5846,14141.0
2023-01-04 13:55:00,71.43,71.44,71.26,71.37,44507.0,67.5846,67.594,67.4237,67.5278,44507.0
2023-01-04 14:00:00,71.33,71.56,71.05,71.29,8538.0,67.4899,67.7076,67.225,67.4521,8538.0
2023-01-04 14:05:00,71.38,71.47,71.26,71.26,12944.0,67.5373,67.6224,67.4237,67.4237,12944.0
2023-01-04 14:10:00,71.21,71.35,71.09,71.35,34464.0,67.3764,67.5089,67.2629,67.5089,34464.0
2023-01-04 14:15:00,71.37,71.72,71.37,71.72,6226.0,67.5278,67.8589,67.5278,67.8589,6226.0
2023-01-04 14:20:00,71.67,71.67,71.16,71.16,4092.0,67.8116,67.8116,67.3291,67.3291,4092.0
2023-01-04 14:25:00,71.17,71.18,70.57,70.64,32064.0,67.3386,67.348,66.7709,66.8371,32064.0
2023-01-04 14:30:00,70.68,70.82,70.61,70.7,24199.0,66.8749,67.0074,66.8087,66.8939,24199.0
2023-01-04 14:35:00,70.72,70.85,70.69,70.83,8997.0,66.9128,67.0358,66.8844,67.0169,8997.0
2023-01-04 14:40:00,70.8,70.9,70.69,70.81,9696.0,66.9885,67.0831,66.8844,66.9979,9696.0
2023-01-04 14:45:00,70.78,70.82,70.59,70.59,7223.0,66.9696,67.0074,66.7898,66.7898,7223.0
2023-01-04 14:50:00,70.58,70.66,70.54,70.59,12965.0,66.7803,66.856,66.7425,66.7898,12965.0
2023-01-04 14:55:00,70.61,70.84,70.61,70.8,15687.0,66.8087,67.0263,66.8087,66.9885,15687.0
2023-01-04 15:00:00,70.81,70.97,70.8,70.84,17030.0,66.9979,67.1493,66.9885,67.0263,17030.0
2023-01-04 15:05:00,70.84,70.84,70.64,70.8,14749.0,67.0263,67.0263,66.8371,66.9885,14749.0
2023-01-04 15:10:00,70.8,70.96,70.77,70.96,22614.0,66.9885,67.1399,66.9601,67.1399,22614.0
2023-01-04 15:15:00,70.97,71.11,70.92,71.11,5688.0,67.1493,67.2818,67.102,67.2818,5688.0
2023-01-04 15:20:00,71.09,71.16,70.98,71.03,11276.0,67.2629,67.3291,67.1588,67.2061,11276.0
2023-01-04 15:25:00,71.01,71.07,70.91,70.92,12718.0,67.1872,67.2439,67.0926,67.102,12718.0
2023-01-04 15:30:00,70.9,70.92,70.8,70.84,16137.0,67.0831,67.102,66.9885,67.0263,16137.0
2023-01-04 15:35:00,70.81,70.81,70.47,70.47,30844.0,66.9979,66.9979,66.6762,66.6762,30844.0
2023-01-04 15:40:00,70.47,70.56,70.4,70.42,27740.0,66.6762,66.7614,66.61,66.6289,27740.0
2023-01-04 15:45:00,70.4,70.74,70.38,70.73,22713.0,66.61,66.9317,66.5911,66.9222,22713.0
2023-01-04 15:50:00,70.77,70.82,70.62,70.77,44996.0,66.9601,67.0074,66.8182,66.9601,44996.0
2023-01-04 15:55:00,70.79,71.08,70.79,71.0,152772.0,66.979,67.2534,66.979,67.1777,152772.0
2023-01-05 09:30:00,70.5,70.91,70.27,70.91,17631.0,66.7046,67.0926,66.487,67.0926,17631.0
2023-01-05 09:35:00,71.04,71.13,70.61,70.66,14732.0,67.2156,67.3007,66.8087,66.856,14732.0
2023-01-05 09:40:00,70.62,70.67,70.38,70.42,19052.0,66.8182,66.8655,66.5911,66.6289,19052.0
2023-01-05 09:45:00,70.47,70.48,70.19,70.32,13831.0,66.6762,66.6857,66.4113,66.5343,13831.0
2023-01-05 09:50:00,70.26,70.56,70.23,70.53,5972.0,66.4775,66.7614,66.4492,66.733,5972.0
2023-01-05 09:55:00,70.58,70.6,70.39,70.56,8669.0,66.7803,66.7992,66.6005,66.7614,8669.0
2023-01-05 10:00:00,70.54,70.56,70.26,70.53,5747.0,66.7425,66.7614,66.4775,66.733,5747.0
2023-01-05 10:05:00,70.47,70.87,70.32,70.61,8960.0,66.6762,67.0547,66.5343,66.8087,8960.0
2023-01-05 10:10:00,70.65,71.05,70.58,71.05,10036.0,66.8466,67.225,66.7803,67.225,10036.0
2023-01-05 10:15:00,71.0,71.09,70.9,70.98,11908.0,67.1777,67.2629,67.0831,67.1588,11908.0
2023-01-05 10:20:00,71.0,71.03,70.82,70.88,7745.0,67.1777,67.2061,67.0074,67.0642,7745.0
2023-01-05 10:25:00,70.83,70.86,70.71,70.74,3469.0,67.0169,67.0452,66.9033,66.9317,3469.0
2023-01-05 10:30:00,70.7,70.81,70.45,70.47,5225.0,66.8939,66.9979,66.6573,66.6762,5225.0
2023-01-05 10:35:00,70.48,70.66,70.37,70.62,9058.0,66.6857,66.856,66.5816,66.8182,9058.0
2023-01-05 10:40:00,70.69,70.76,70.53,70.76,6608.0,66.8844,66.9506,66.733,66.9506,6608.0
2023-01-05 10:45:00,70.74,70.78,70.62,70.65,3083.0,66.9317,66.9696,66.8182,66.8466,3083.0
2023-01-05 10:50:00,70.73,70.8,70.49,70.5,5406.0,66.9222,66.9885,66.6952,66.7046,5406.0
2023-01-05 10:55:00,70.49,70.56,70.48,70.5,3055.0,66.6952,66.7614,66.6857,66.7046,3055.0
2023-01-05 11:00:00,70.5,70.71,70.49,70.7,15492.0,66.7046,66.9033,66.6952,66.8939,15492.0
2023-01-05 11:05:00,70.7,70.78,70.6,70.75,6185.0,66.8939,66.9696,66.7992,66.9412,6185.0
2023-01-05 11:10:00,70.79,71.11,70.74,70.97,5203.0,66.979,67.2818,66.9317,67.1493,5203.0
2023-01-05 11:15:00,71.0,71.02,70.77,70.79,8349.0,67.1777,67.1966,66.9601,66.979,8349.0
2023-01-05 11:20:00,70.78,70.86,70.69,70.7,10554.0,66.9696,67.0452,66.8844,66.8939,10554.0
2023-01-05 11:25:00,70.72,70.79,70.67,70.75,6065.0,66.9128,66.979,66.8655,66.9412,6065.0
2023-01-05 11:30:00,70.76,70.92,70.74,70.81,2551.0,66.9506,67.102,66.9317,66.9979,2551.0
2023-01-05 11:35:00,70.81,70.94,70.78,70.89,10343.0,66.9979,67.1209,66.9696,67.0736,10343.0
2023-01-05 11:40:00,70.89,70.93,70.85,70.93,3829.0,67.0736,67.1115,67.0358,67.1115,3829.0
2023-01-05 11:45:00,70.91,70.91,70.81,70.85,7255.0,67.0926,67.0926,66.9979,67.0358,7255.0
2023-01-05 11:50:00,70.85,70.9,70.74,70.81,8304.0,67.0358,67.0831,66.9317,66.9979,8304.0
2023-01-05 11:55:00,70.82,70.87,70.74,70.76,5153.0,67.0074,67.0547,66.9317,66.9506,5153.0
2023-01-05 12:00:00,70.78,70.86,70.78,70.86,1965.0,66.9696,67.0452,66.9696,67.0452,1965.0
2023-01-05 12:05:00,70.81,70.83,70.75,70.8,1803.0,66.9979,67.0169,66.9412,66.9885,1803.0
2023-01-05 12:10:00,70.81,70.83,70.65,70.66,3282.0,66.9979,67.0169,66.8466,66.856,3282.0
2023-01-05 12:15:00,70.66,70.71,70.63,70.65,9456.0,66.856,66.9033,66.8276,66.8466,9456.0
2023-01-05 12:20:00,70.65,70.9,70.61,70.86,3361.0,66.8466,67.0831,66.8087,67.0452,3361.0
2023-01-05 12:25:00,70.85,70.93,70.85,70.89,2964.0,67.0358,67.1115,67.0358,67.0736,2964.0
2023-01-05 12:30:00,70.87,71.0,70.85,70.96,8023.0,67.0547,67.1777,67.0358,67.1399,8023.0
2023-01-05 12:35:00,70.96,70.96,70.83,70.83,3415.0,67.1399,67.1399,67.0169,67.0169,3415.0
2023-01-05 12:40:00,70.83,70.95,70.83,70.9,13150.0,67.0169,67.1304,67.0169,67.0831,13150.0
2023-01-05 12:45:00,70.95,71.04,70.94,70.97,1901.0,67.1304,67.2156,67.1209,67.1493,1901.0
2023-01-05 12:50:00,70.99,71.04,70.98,71.0,2528.0,67.1682,67.2156,67.1588,67.1777,2528.0
2023-01-05 12:55:00,70.98,70.99,70.87,70.88,7479.0,67.1588,67.1682,67.0547,67.0642,7479.0
2023-01-05 13:00:00,70.86,70.92,70.8,70.92,1961.0,67.0452,67.102,66.9885,67.102,1961.0
2023-01-05 13:05:00,70.91,71.0,70.9,70.98,3900.0,67.0926,67.1777,67.0831,67.1588,3900.0
2023-01-05 13:10:00,70.98,71.06,70.92,70.99,4654.0,67.1588,67.2345,67.102,67.1682,4654.0
2023-01-05 13:15:00,70.99,71.01,70.93,70.98,2171.0,67.1682,67.1872,67.1115,67.1588,2171.0
2023-01-05 13:20:00,71.03,71.31,71.02,71.2,6326.0,67.2061,67.471,67.1966,67.3669,6326.0
2023-01-05 13:25:00,71.26,71.42,71.22,71.38,2223.0,67.4237,67.5751,67.3859,67.5373,2223.0
2023-01-05 13:30:00,71.39,71.45,71.28,71.45,3323.0,67.5467,67.6035,67.4426,67.6035,3323.0
2023-01-05 13:35:00,71.46,71.46,71.3,71.3,1742.0,67.6129,67.6129,67.4616,67.4616,1742.0
2023-01-05 13:40:00,71.31,71.36,71.19,71.19,3762.0,67.471,67.5183,67.3575,67.3575,3762.0
2023-01-05 13:45:00,71.2,71.28,71.15,71.24,4672.0,67.3669,67.4426,67.3196,67.4048,4672.0
2023-01-05 13:50:00,71.23,71.28,71.2,71.2,8525.0,67.3953,67.4426,67.3669,67.3669,8525.0
2023-01-05 13:55:00,71.2,71.22,71.09,71.1,5186.0,67.3669,67.3859,67.2629,67.2723,5186.0
2023-01-05 14:00:00,71.11,71.23,71.1,71.1,3494.0,67.2818,67.3953,67.2723,67.2723,3494.0
2023-01-05 14:05:00,71.14,71.24,71.11,71.24,4532.0,67.3102,67.4048,67.2818,67.4048,4532.0
2023-01-05 14:10:00,71.23,71.23,71.06,71.07,3603.0,67.3953,67.3953,67.2345,67.2439,3603.0
2023-01-05 14:15:00,71.1,71.18,71.08,71.12,2607.0,67.2723,67.348,67.2534,67.2912,2607.0
2023-01-05 14:20:00,71.12,71.12,70.94,70.94,4259.0,67.2912,67.2912,67.1209,67.1209,4259.0
2023-01-05 14:25:00,70.94,70.96,70.79,70.79,3685.0,67.1209,67.1399,66.979,66.979,3685.0
2023-01-05 14:30:00,70.8,70.87,70.78,70.8,9732.0,66.9885,67.0547,66.9696,66.9885,9732.0
2023-01-05 14:35:00,70.83,70.93,70.79,70.86,6913.0,67.0169,67.1115,66.979,67.0452,6913.0
2023-01-05 14:40:00,70.84,70.9,70.83,70.84,18167.0,67.0263,67.0831,67.0169,67.0263,18167.0
2023-01-05 14:45:00,70.85,71.07,70.85,71.07,4138.0,67.0358,67.2439,67.0358,67.2439,4138.0
2023-01-05 14:50:00,71.05,71.1,70.99,71.09,5394.0,67.225,67.2723,67.1682,67.2629,5394.0
2023-01-05 14:55:00,71.09,71.11,70.97,70.97,4740.0,67.2629,67.2818,67.1493,67.1493,4740.0
2023-01-05 15:00:00,70.95,70.95,70.86,70.86,4626.0,67.1304,67.1304,67.0452,67.0452,4626.0
2023-01-05 15:05:00,70.86,70.87,70.76,70.87,7933.0,67.0452,67.0547,66.9506,67.0547,7933.0
2023-01-05 15:10:00,70.9,70.94,70.78,70.78,5579.0,67.0831,67.1209,66.9696,66.9696,5579.0
2023-01-05 15:15:00,70.8,70.83,70.76,70.82,7902.0,66.9885,67.0169,66.9506,67.0074,7902.0
2023-01-05 15:20:00,70.82,70.87,70.73,70.73,8087.0,67.0074,67.0547,66.9222,66.9222,8087.0
2023-01-05 15:25:00,70.72,70.87,70.68,70.83,7833.0,66.9128,67.0547,66.8749,67.0169,7833.0
2023-01-05 15:30:00,70.84,70.85,70.69,70.77,14518.0,67.0263,67.0358,66.8844,66.9601,14518.0
2023-01-05 15:35:00,70.77,70.94,70.77,70.93,11631.0,66.9601,67.1209,66.9601,67.1115,11631.0
2023-01-05 15:40:00,70.94,71.01,70.91,70.97,13739.0,67.1209,67.1872,67.0926,67.1493,13739.0
2023-01-05 15:45:00,70.98,71.08,70.93,70.96,16026.0,67.1588,67.2534,67.1115,67.1399,16026.0
2023-01-05 15:50:00,70.95,71.02,70.89,70.96,23894.0,67.1304,67.1966,67.0736,67.1399,23894.0
2023-01-05 15:55:00,70.95,71.07,70.91,70.91,71296.0,67.1304,67.2439,67.0926,67.0926,71296.0
2023-01-06 09:30:00,72.19,72.61,72.19,72.42,17983.0,68.3036,68.701,68.3036,68.5213,17983.0
2023-01-06 09:35:00,72.58,72.71,72.36,72.55,9913.0,68.6727,68.7957,68.4645,68.6443,9913.0
2023-01-06 09:40:00,72.59,73.23,72.59,73.16,19291.0,68.6821,69.2877,68.6821,69.2214,19291.0
2023-01-06 09:45:00,73.12,73.14,72.64,72.81,30350.0,69.1836,69.2025,68.7294,68.8903,30350.0
2023-01-06 09:50:00,72.81,73.42,72.8,73.29,18509.0,68.8903,69.4674,68.8808,69.3444,18509.0
2023-01-06 09:55:00,73.33,73.49,73.32,73.48,6903.0,69.3823,69.5337,69.3728,69.5242,6903.0
2023-01-06 10:00:00,73.5,74.1,73.45,73.79,10593.0,69.5431,70.1108,69.4958,69.8175,10593.0
2023-01-06 10:05:00,73.82,74.35,73.81,74.21,10186.0,69.8459,70.3474,69.8364,70.2149,10186.0
2023-01-06 10:10:00,74.26,74.39,74.09,74.16,29475.0,70.2622,70.3852,70.1014,70.1676,29475.0
2023-01-06 10:15:00,74.16,74.46,74.16,74.45,5285.0,70.1676,70.4514,70.1676,70.442,5285.0
2023-01-06 10:20:00,74.48,74.64,74.4,74.6,7560.0,70.4704,70.6217,70.3947,70.5839,7560.0
2023-01-06 10:25:00,74.56,74.56,74.09,74.19,10643.0,70.5461,70.5461,70.1014,70.196,10643.0
2023-01-06 10:30:00,74.23,74.34,74.2,74.3,3064.0,70.2338,70.3379,70.2054,70.3001,3064.0
2023-01-06 10:35:00,74.28,74.49,74.22,74.46,6400.0,70.2811,70.4798,70.2244,70.4514,6400.0
2023-01-06 10:40:00,74.48,74.6,74.44,74.45,9672.0,70.4704,70.5839,70.4325,70.442,9672.0
2023-01-06 10:45:00,74.48,74.63,74.34,74.63,15893.0,70.4704,70.6123,70.3379,70.6123,15893.0
2023-01-06 10:50:00,74.66,74.66,74.3,74.3,8486.0,70.6407,70.6407,70.3001,70.3001,8486.0
2023-01-06 10:55:00,74.29,74.29,74.08,74.17,8165.0,70.2906,70.2906,70.0919,70.1771,8165.0
2023-01-06 11:00:00,74.17,74.21,74.04,74.04,7469.0,70.1771,70.2149,70.0541,70.0541,7469.0
2023-01-06 11:05:00,73.99,74.09,73.99,74.01,5926.0,70.0067,70.1014,70.0067,70.0257,5926.0
2023-01-06 11:10:00,74.0,74.01,73.67,73.69,15270.0,70.0162,70.0257,69.704,69.7229,15270.0
2023-01-06 11:15:00,73.62,73.71,73.48,73.49,9819.0,69.6567,69.7418,69.5242,69.5337,9819.0
2023-01-06 11:20:00,73.51,73.61,73.45,73.51,8608.0,69.5526,69.6472,69.4958,69.5526,8608.0
2023-01-06 11:25:00,73.54,73.69,73.5,73.59,5871.0,69.581,69.7229,69.5431,69.6283,5871.0
2023-01-06 11:30:00,73.62,73.64,73.25,73.28,22638.0,69.6567,69.6756,69.3066,69.335,22638.0
2023-01-06 11:35:00,73.27,73.27,73.06,73.19,22243.0,69.3255,69.3255,69.1268,69.2498,22243.0
2023-01-06 11:40:00,73.2,73.22,73.03,73.11,13241.0,69.2593,69.2782,69.0984,69.1741,13241.0
2023-01-06 11:45:00,73.14,73.23,72.96,72.99,15277.0,69.2025,69.2877,69.0322,69.0606,15277.0
2023-01-06 11:50:00,73.0,73.09,72.87,72.87,12850.0,69.07,69.1552,68.947,68.947,12850.0
2023-01-06 11:55:00,72.87,73.24,72.87,73.1,12866.0,68.947,69.2971,68.947,69.1647,12866.0
2023-01-06 12:00:00,73.08,73.28,72.97,73.15,28196.0,69.1457,69.335,69.0417,69.212,28196.0
2023-01-06 12:05:00,73.16,73.17,73.0,73.01,6490.0,69.2214,69.2309,69.07,69.0795,6490.0
2023-01-06 12:10:00,72.99,73.01,72.69,72.72,10160.0,69.0606,69.0795,68.7767,68.8051,10160.0
2023-01-06 12:15:00,72.73,73.02,72.66,73.02,6789.0,68.8146,69.089,68.7483,69.089,6789.0
2023-01-06 12:20:00,73.02,73.02,72.68,72.71,5235.0,69.089,69.089,68.7673,68.7957,5235.0
2023-01-06 12:25:00,72.68,72.79,72.64,72.65,7148.0,68.7673,68.8713,68.7294,68.7389,7148.0
2023-01-06 12:30:00,72.65,72.76,72.65,72.69,3852.0,68.7389,68.843,68.7389,68.7767,3852.0
2023-01-06 12:35:00,72.72,72.89,72.72,72.83,4905.0,68.8051,68.966,68.8051,68.9092,4905.0
2023-01-06 12:40:00,72.83,72.83,72.67,72.71,7183.0,68.9092,68.9092,68.7578,68.7957,7183.0
2023-01-06 12:45:00,72.72,72.91,72.72,72.87,3436.0,68.8051,68.9849,68.8051,68.947,3436.0
2023-01-06 12:50:00,72.89,73.04,72.85,72.85,7530.0,68.966,69.1079,68.9281,68.9281,7530.0
2023-01-06 12:55:00,72.86,72.89,72.81,72.89,3213.0,68.9376,68.966,68.8903,68.966,3213.0
2023-01-06 13:00:00,72.9,73.04,72.84,72.84,6690.0,68.9754,69.1079,68.9187,68.9187,6690.0
2023-01-06 13:05:00,72.82,73.0,72.82,72.93,4202.0,68.8997,69.07,68.8997,69.0038,4202.0
2023-01-06 13:10:00,72.94,73.16,72.9,73.16,3621.0,69.0133,69.2214,68.9754,69.2214,3621.0
2023-01-06 13:15:00,73.16,73.16,73.02,73.02,6524.0,69.2214,69.2214,69.089,69.089,6524.0
2023-01-06 13:20:00,73.02,73.12,73.0,73.04,5237.0,69.089,69.1836,69.07,69.1079,5237.0
2023-01-06 13:25:00,73.09,73.22,73.09,73.11,5412.0,69.1552,69.2782,69.1552,69.1741,5412.0
2023-01-06 13:30:00,73.09,73.12,73.03,73.12,5236.0,69.1552,69.1836,69.0984,69.1836,5236.0
2023-01-06 13:35:00,73.09,73.09,72.86,72.86,4416.0,69.1552,69.1552,68.9376,68.9376,4416.0
2023-01-06 13:40:00,72.87,72.98,72.82,72.86,9091.0,68.947,69.0511,68.8997,68.9376,9091.0
2023-01-06 13:45:00,72.84,72.88,72.74,72.74,4828.0,68.9187,68.9565,68.824,68.824,4828.0
2023-01-06 13:50:00,72.74,72.74,72.62,72.62,3661.0,68.824,68.824,68.7105,68.7105,3661.0
2023-01-06 13:55:00,72.62,72.86,72.62,72.86,10511.0,68.7105,68.9376,68.7105,68.9376,10511.0
2023-01-06 14:00:00,72.84,72.96,72.83,72.83,6055.0,68.9187,69.0322,68.9092,68.9092,6055.0
2023-01-06 14:05:00,72.83,72.84,72.75,72.78,5279.0,68.9092,68.9187,68.8335,68.8619,5279.0
2023-01-06 14:10:00,72.76,72.91,72.76,72.86,5137.0,68.843,68.9849,68.843,68.9376,5137.0
2023-01-06 14:15:00,72.84,72.96,72.84,72.9,6830.0,68.9187,69.0322,68.9187,68.9754,6830.0
2023-01-06 14:20:00,72.89,72.97,72.89,72.91,6162.0,68.966,69.0417,68.966,68.9849,6162.0
2023-01-06 14:25:00,72.91,72.99,72.87,72.92,8550.0,68.9849,69.0606,68.947,68.9943,8550.0
2023-01-06 14:30:00,72.96,73.1,72.94,72.94,6454.0,69.0322,69.1647,69.0133,69.0133,6454.0
2023-01-06 14:35:00,72.92,72.96,72.83,72.94,23170.0,68.9943,69.0322,68.9092,69.0133,23170.0
2023-01-06 14:40:00,72.94,73.09,72.91,73.09,13974.0,69.0133,69.1552,68.9849,69.1552,13974.0
2023-01-06 14:45:00,73.1,73.1,72.92,73.01,8676.0,69.1647,69.1647,68.9943,69.0795,8676.0
2023-01-06 14:50:00,72.99,73.12,72.98,73.08,6772.0,69.0606,69.1836,69.0511,69.1457,6772.0
2023-01-06 14:55:00,73.08,73.1,73.01,73.02,7374.0,69.1457,69.1647,69.0795,69.089,7374.0
2023-01-06 15:00:00,73.01,73.1,73.01,73.06,8860.0,69.0795,69.1647,69.0795,69.1268,8860.0
2023-01-06 15:05:00,73.06,73.1,73.0,73.01,7211.0,69.1268,69.1647,69.07,69.0795,7211.0
2023-01-06 15:10:00,73.03,73.09,73.03,73.04,8697.0,69.0984,69.1552,69.0984,69.1079,8697.0
2023-01-06 15:15:00,73.04,73.1,72.98,73.01,22975.0,69.1079,69.1647,69.0511,69.0795,22975.0
2023-01-06 15:20:00,73.01,73.03,72.85,72.97,20681.0,69.0795,69.0984,68.9281,69.0417,20681.0
2023-01-06 15:25:00,72.98,73.01,72.83,72.83,15276.0,69.0511,69.0795,68.9092,68.9092,15276.0
2023-01-06 15:30:00,72.82,73.11,72.82,72.92,34553.0,68.8997,69.1741,68.8997,68.9943,34553.0
2023-01-06 15:35:00,72.91,73.14,72.88,73.03,15326.0,68.9849,69.2025,68.9565,69.0984,15326.0
2023-01-06 15:40:00,73.03,73.18,73.0,73.18,13711.0,69.0984,69.2403,69.07,69.2403,13711.0
2023-01-06 15:45:00,73.18,73.23,73.12,73.15,20367.0,69.2403,69.2877,69.1836,69.212,20367.0
2023-01-06 15:50:00,73.16,73.16,72.96,73.0,31130.0,69.2214,69.2214,69.0322,69.07,31130.0
2023-01-06 15:55:00,73.0,73.17,72.92,73.1,106566.0,69.07,69.2309,68.9943,69.1647,106566.0
2023-01-09 09:30:00,74.43,74.49,73.93,74.1,19835.0,70.4231,70.4798,69.95,70.1108,19835.0
2023-01-09 09:35:00,74.23,74.3,74.12,74.27,7009.0,70.2338,70.3001,70.1297,70.2717,7009.0
2023-01-09 09:40:00,74.31,74.66,74.31,74.6,7657.0,70.3095,70.6407,70.3095,70.5839,7657.0
2023-01-09 09:45:00,74.52,74.58,74.41,74.56,8948.0,70.5082,70.565,70.4041,70.5461,8948.0
2023-01-09 09:50:00,74.54,74.59,74.35,74.53,12617.0,70.5271,70.5744,70.3474,70.5177,12617.0
2023-01-09 09:55:00,74.5,74.76,74.49,74.73,6231.0,70.4893,70.7353,70.4798,70.7069,6231.0
2023-01-09 10:00:00,74.71,74.93,74.71,74.82,8120.0,70.688,70.8961,70.688,70.7921,8120.0
2023-01-09 10:05:00,74.84,75.01,74.81,74.81,11192.0,70.811,70.9718,70.7826,70.7826,11192.0
2023-01-09 10:10:00,74.87,74.9,74.68,74.77,7064.0,70.8394,70.8678,70.6596,70.7448,7064.0
2023-01-09 10:15:00,74.76,74.8,74.72,74.72,3818.0,70.7353,70.7731,70.6974,70.6974,3818.0
2023-01-09 10:20:00,74.71,74.71,74.55,74.65,13336.0,70.688,70.688,70.5366,70.6312,13336.0
2023-01-09 10:25:00,74.61,74.61,74.34,74.36,8147.0,70.5934,70.5934,70.3379,70.3568,8147.0
2023-01-09 10:30:00,74.29,74.65,74.28,74.58,5914.0,70.2906,70.6312,70.2811,70.565,5914.0
2023-01-09 10:35:00,74.57,74.57,74.39,74.43,3016.0,70.5555,70.5555,70.3852,70.4231,3016.0
2023-01-09 10:40:00,74.36,74.39,74.01,74.22,6935.0,70.3568,70.3852,70.0257,70.2244,6935.0
2023-01-09 10:45:00,74.2,74.47,74.2,74.47,4687.0,70.2054,70.4609,70.2054,70.4609,4687.0
2023-01-09 10:50:00,74.47,74.52,74.44,74.52,4137.0,70.4609,70.5082,70.4325,70.5082,4137.0
2023-01-09 10:55:00,74.53,74.6,74.43,74.45,4445.0,70.5177,70.5839,70.4231,70.442,4445.0
2023-01-09 11:00:00,74.48,74.6,74.47,74.6,2934.0,70.4704,70.5839,70.4609,70.5839,2934.0
2023-01-09 11:05:00,74.63,74.63,74.53,74.55,4237.0,70.6123,70.6123,70.5177,70.5366,4237.0
2023-01-09 11:10:00,74.51,74.55,74.45,74.51,5061.0,70.4987,70.5366,70.442,70.4987,5061.0
2023-01-09 11:15:00,74.51,74.73,74.51,74.73,5051.0,70.4987,70.7069,70.4987,70.7069,5051.0
2023-01-09 11:20:00,74.73,75.01,74.7,74.99,13430.0,70.7069,70.9718,70.6785,70.9529,13430.0
2023-01-09 11:25:00,75.01,75.05,74.91,75.05,12349.0,70.9718,71.0097,70.8772,71.0097,12349.0
2023-01-09 11:30:00,75.05,75.05,74.87,74.97,6302.0,71.0097,71.0097,70.8394,70.934,6302.0
2023-01-09 11:35:00,74.96,74.96,74.81,74.81,5623.0,70.9245,70.9245,70.7826,70.7826,5623.0
2023-01-09 11:40:00,74.86,75.0,74.85,75.0,7689.0,70.8299,70.9624,70.8204,70.9624,7689.0
2023-01-09 11:45:00,74.99,75.07,74.98,75.02,6952.0,70.9529,71.0286,70.9434,70.9813,6952.0
2023-01-09 11:50:00,75.03,75.04,74.91,75.01,5980.0,70.9908,71.0002,70.8772,70.9718,5980.0
2023-01-09 11:55:00,75.01,75.02,74.86,74.87,9481.0,70.9718,70.9813,70.8299,70.8394,9481.0
2023-01-09 12:00:00,74.87,74.95,74.64,74.74,10231.0,70.8394,70.9151,70.6217,70.7164,10231.0
2023-01-09 12:05:00,74.74,74.91,74.72,74.81,7022.0,70.7164,70.8772,70.6974,70.7826,7022.0
2023-01-09 12:10:00,74.84,74.84,74.69,74.7,4087.0,70.811,70.811,70.6691,70.6785,4087.0
2023-01-09 12:15:00,74.68,74.75,74.61,74.64,6498.0,70.6596,70.7258,70.5934,70.6217,6498.0
2023-01-09 12:20:00,74.62,74.63,74.51,74.56,7759.0,70.6028,70.6123,70.4987,70.5461,7759.0
2023-01-09 12:25:00,74.56,74.56,74.4,74.44,5287.0,70.5461,70.5461,70.3947,70.4325,5287.0
2023-01-09 12:30:00,74.49,74.56,74.45,74.51,6920.0,70.4798,70.5461,70.442,70.4987,6920.0
2023-01-09 12:35:00,74.51,74.57,74.48,74.57,4476.0,70.4987,70.5555,70.4704,70.5555,4476.0
2023-01-09 12:40:00,74.59,74.69,74.57,74.6,4369.0,70.5744,70.6691,70.5555,70.5839,4369.0
2023-01-09 12:45:00,74.63,74.68,74.6,74.62,5406.0,70.6123,70.6596,70.5839,70.6028,5406.0
2023-01-09 12:50:00,74.63,74.75,74.63,74.72,6124.0,70.6123,70.7258,70.6123,70.6974,6124.0
2023-01-09 12:55:00,74.75,74.78,74.65,74.66,7633.0,70.7258,70.7542,70.6312,70.6407,7633.0
2023-01-09 13:00:00,74.67,74.74,74.56,74.57,13099.0,70.6501,70.7164,70.5461,70.5555,13099.0
2023-01-09 13:05:00,74.59,74.59,74.46,74.55,6041.0,70.5744,70.5744,70.4514,70.5366,6041.0
2023-01-09 13:10:00,74.6,74.73,74.46,74.73,10071.0,70.5839,70.7069,70.4514,70.7069,10071.0
2023-01-09 13:15:00,74.73,74.91,74.73,74.91,7014.0,70.7069,70.8772,70.7069,70.8772,7014.0
2023-01-09 13:20:00,74.91,75.16,74.9,75.12,11224.0,70.8772,71.1138,70.8678,71.0759,11224.0
2023-01-09 13:25:00,75.1,75.17,75.02,75.16,11786.0,71.057,71.1232,70.9813,71.1138,11786.0
2023-01-09 13:30:00,75.15,75.16,74.88,74.92,8917.0,71.1043,71.1138,70.8488,70.8867,8917.0
2023-01-09 13:35:00,74.92,74.92,74.65,74.8,8710.0,70.8867,70.8867,70.6312,70.7731,8710.0
2023-01-09 13:40:00,74.8,74.85,74.67,74.69,8565.0,70.7731,70.8204,70.6501,70.6691,8565.0
2023-01-09 13:45:00,74.67,74.81,74.65,74.81,7434.0,70.6501,70.7826,70.6312,70.7826,7434.0
2023-01-09 13:50:00,74.82,74.93,74.76,74.84,5536.0,70.7921,70.8961,70.7353,70.811,5536.0
2023-01-09 13:55:00,74.85,74.98,74.83,74.92,4980.0,70.8204,70.9434,70.8015,70.8867,4980.0
2023-01-09 14:00:00,74.93,75.14,74.93,75.11,7695.0,70.8961,71.0948,70.8961,71.0664,7695.0
2023-01-09 14:05:00,75.11,75.13,74.92,75.05,5554.0,71.0664,71.0854,70.8867,71.0097,5554.0
2023-01-09 14:10:00,75.02,75.1,74.91,74.91,7132.0,70.9813,71.057,70.8772,70.8772,7132.0
2023-01-09 14:15:00,74.88,75.12,74.85,75.07,23252.0,70.8488,71.0759,70.8204,71.0286,23252.0
2023-01-09 14:20:00,75.07,75.16,75.01,75.1,21096.0,71.0286,71.1138,70.9718,71.057,21096.0
2023-01-09 14:25:00,75.08,75.08,74.88,75.01,8508.0,71.0381,71.0381,70.8488,70.9718,8508.0
2023-01-09 14:30:00,74.99,75.07,74.96,74.99,5213.0,70.9529,71.0286,70.9245,70.9529,5213.0
2023-01-09 14:35:00,74.98,74.98,74.87,74.9,5593.0,70.9434,70.9434,70.8394,70.8678,5593.0
2023-01-09 14:40:00,74.94,75.07,74.93,74.97,6131.0,70.9056,71.0286,70.8961,70.934,6131.0
2023-01-09 14:45:00,74.97,75.02,74.89,75.01,6993.0,70.934,70.9813,70.8583,70.9718,6993.0
2023-01-09 14:50:00,75.02,75.11,74.97,75.1,8877.0,70.9813,71.0664,70.934,71.057,8877.0
2023-01-09 14:55:00,75.1,75.14,75.07,75.1,6822.0,71.057,71.0948,71.0286,71.057,6822.0
2023-01-09 15:00:00,75.12,75.26,75.01,75.05,9925.0,71.0759,71.2084,70.9718,71.0097,9925.0
2023-01-09 15:05:00,75.05,75.05,74.84,74.85,8545.0,71.0097,71.0097,70.811,70.8204,8545.0
2023-01-09 15:10:00,74.84,74.86,74.76,74.76,6085.0,70.811,70.8299,70.7353,70.7353,6085.0
2023-01-09 15:15:00,74.72,74.87,74.71,74.86,8967.0,70.6974,70.8394,70.688,70.8299,8967.0
2023-01-09 15:20:00,74.85,74.99,74.85,74.89,10139.0,70.8204,70.9529,70.8204,70.8583,10139.0
2023-01-09 15:25:00,74.9,74.91,74.75,74.75,8453.0,70.8678,70.8772,70.7258,70.7258,8453.0
2023-01-09 15:30:00,74.73,74.78,74.6,74.77,20442.0,70.7069,70.7542,70.5839,70.7448,20442.0
2023-01-09 15:35:00,74.79,74.79,74.71,74.76,11547.0,70.7637,70.7637,70.688,70.7353,11547.0
2023-01-09 15:40:00,74.76,74.85,74.76,74.85,14013.0,70.7353,70.8204,70.7353,70.8204,14013.0
2023-01-09 15:45:00,74.86,74.9,74.72,74.82,17011.0,70.8299,70.8678,70.6974,70.7921,17011.0
2023-01-09 15:50:00,74.83,75.11,74.83,75.06,38794.0,70.8015,71.0664,70.8015,71.0191,38794.0
2023-01-09 15:55:00,75.06,75.08,74.83,74.92,81278.0,71.0191,71.0381,70.8015,70.8867,81278.0
2023-01-10 09:30:00,74.74,75.25,74.25,74.69,15274.0,70.7164,71.1989,70.2527,70.6691,15274.0
2023-01-10 09:35:00,74.8,75.07,74.55,74.55,3446.0,70.7731,71.0286,70.5366,70.5366,3446.0
2023-01-10 09:40:00,74.53,74.7,74.47,74.55,4745.0,70.5177,70.6785,70.4609,70.5366,4745.0
2023-01-10 09:45:00,74.55,74.8,74.07,74.14,16218.0,70.5366,70.7731,70.0824,70.1487,16218.0
2023-01-10 09:50:00,74.18,74.18,73.71,73.96,6937.0,70.1865,70.1865,69.7418,69.9784,6937.0
2023-01-10 09:55:00,74.07,74.11,73.78,73.88,3526.0,70.0824,70.1203,69.808,69.9027,3526.0
2023-01-10 10:00:00,73.82,73.83,73.64,73.71,3565.0,69.8459,69.8554,69.6756,69.7418,3565.0
2023-01-10 10:05:00,73.7,73.82,73.58,73.72,17289.0,69.7324,69.8459,69.6188,69.7513,17289.0
2023-01-10 10:10:00,73.78,74.04,73.6,74.0,13323.0,69.808,70.0541,69.6377,70.0162,13323.0
2023-01-10 10:15:00,74.0,74.1,73.76,73.76,5488.0,70.0162,70.1108,69.7891,69.7891,5488.0
2023-01-10 10:20:00,73.78,73.78,73.39,73.43,2562.0,69.808,69.808,69.439,69.4769,2562.0
2023-01-10 10:25:00,73.42,73.7,73.42,73.56,6712.0,69.4674,69.7324,69.4674,69.5999,6712.0
2023-01-10 10:30:00,73.56,73.56,73.31,73.32,4419.0,69.5999,69.5999,69.3634,69.3728,4419.0
2023-01-10 10:35:00,73.38,73.44,73.29,73.35,7006.0,69.4296,69.4864,69.3444,69.4012,7006.0
2023-01-10 10:40:00,73.34,73.36,73.14,73.17,9312.0,69.3917,69.4107,69.2025,69.2309,9312.0
2023-01-10 10:45:00,73.11,73.21,73.05,73.06,5103.0,69.1741,69.2687,69.1173,69.1268,5103.0
2023-01-10 10:50:00,73.1,73.19,73.05,73.05,2890.0,69.1647,69.2498,69.1173,69.1173,2890.0
2023-01-10 10:55:00,73.05,73.21,72.99,73.0,5096.0,69.1173,69.2687,69.0606,69.07,5096.0
2023-01-10 11:00:00,72.98,73.04,72.93,72.95,6844.0,69.0511,69.1079,69.0038,69.0227,6844.0
2023-01-10 11:05:00,72.95,73.01,72.88,72.9,4526.0,69.0227,69.0795,68.9565,68.9754,4526.0
2023-01-10 11:10:00,72.89,72.99,72.87,72.93,6780.0,68.966,69.0606,68.947,69.0038,6780.0
2023-01-10 11:15:00,72.92,73.01,72.8,73.01,8057.0,68.9943,69.0795,68.8808,69.0795,8057.0
2023-01-10 11:20:00,73.04,73.28,73.04,73.28,5208.0,69.1079,69.335,69.1079,69.335,5208.0
2023-01-10 11:25:00,73.25,73.25,73.08,73.16,3589.0,69.3066,69.3066,69.1457,69.2214,3589.0
2023-01-10 11:30:00,73.2,73.28,73.19,73.24,3709.0,69.2593,69.335,69.2498,69.2971,3709.0
2023-01-10 11:35:00,73.28,73.39,73.11,73.38,8581.0,69.335,69.439,69.1741,69.4296,8581.0
2023-01-10 11:40:00,73.43,73.58,73.43,73.58,3166.0,69.4769,69.6188,69.4769,69.6188,3166.0
2023-01-10 11:45:00,73.58,73.6,73.37,73.39,4889.0,69.6188,69.6377,69.4201,69.439,4889.0
2023-01-10 11:50:00,73.38,73.41,73.26,73.39,6232.0,69.4296,69.458,69.316,69.439,6232.0
2023-01-10 11:55:00,73.41,73.55,73.41,73.51,4053.0,69.458,69.5904,69.458,69.5526,4053.0
2023-01-10 12:00:00,73.5,73.59,73.47,73.55,4590.0,69.5431,69.6283,69.5147,69.5904,4590.0
2023-01-10 12:05:00,73.55,73.76,73.53,73.73,2823.0,69.5904,69.7891,69.5715,69.7607,2823.0
2023-01-10 12:10:00,73.72,73.88,73.72,73.83,4033.0,69.7513,69.9027,69.7513,69.8554,4033.0
2023-01-10 12:15:00,73.84,73.84,73.58,73.58,2656.0,69.8648,69.8648,69.6188,69.6188,2656.0
2023-01-10 12:20:00,73.56,73.7,73.53,73.69,4054.0,69.5999,69.7324,69.5715,69.7229,4054.0
2023-01-10 12:25:00,73.68,73.8,73.68,73.77,6686.0,69.7134,69.827,69.7134,69.7986,6686.0
2023-01-10 12:30:00,73.79,74.03,73.79,74.0,5418.0,69.8175,70.0446,69.8175,70.0162,5418.0
2023-01-10 12:35:00,73.99,74.12,73.98,74.12,3079.0,70.0067,70.1297,69.9973,70.1297,3079.0
2023-01-10 12:40:00,74.12,74.2,74.07,74.08,4609.0,70.1297,70.2054,70.0824,70.0919,4609.0
2023-01-10 12:45:00,74.03,74.07,74.0,74.04,3084.0,70.0446,70.0824,70.0162,70.0541,3084.0
2023-01-10 12:50:00,74.03,74.05,73.87,73.87,5266.0,70.0446,70.0635,69.8932,69.8932,5266.0
2023-01-10 12:55:00,73.87,73.89,73.78,73.8,5166.0,69.8932,69.9121,69.808,69.827,5166.0
2023-01-10 13:00:00,73.76,73.84,73.7,73.8,5994.0,69.7891,69.8648,69.7324,69.827,5994.0
2023-01-10 13:05:00,73.81,73.86,73.71,73.83,4792.0,69.8364,69.8837,69.7418,69.8554,4792.0
2023-01-10 13:10:00,73.83,73.88,73.79,73.8,5144.0,69.8554,69.9027,69.8175,69.827,5144.0
2023-01-10 13:15:00,73.8,73.83,73.62,73.66,7746.0,69.827,69.8554,69.6567,69.6945,7746.0
2023-01-10 13:20:00,73.61,73.76,73.59,73.72,7905.0,69.6472,69.7891,69.6283,69.7513,7905.0
2023-01-10 13:25:00,73.72,73.77,73.62,73.68,9216.0,69.7513,69.7986,69.6567,69.7134,9216.0
2023-01-10 13:30:00,73.67,73.78,73.66,73.72,5470.0,69.704,69.808,69.6945,69.7513,5470.0
2023-01-10 13:35:00,73.71,73.86,73.71,73.76,5861.0,69.7418,69.8837,69.7418,69.7891,5861.0
2023-01-10 13:40:00,73.76,74.0,73.71,74.0,29434.0,69.7891,70.0162,69.7418,70.0162,29434.0
2023-01-10 13:45:00,74.0,74.09,73.89,73.97,5033.0,70.0162,70.1014,69.9121,69.9878,5033.0
2023-01-10 13:50:00,73.96,74.01,73.9,74.0,5118.0,69.9784,70.0257,69.9216,70.0162,5118.0
2023-01-10 13:55:00,74.0,74.13,73.93,74.13,5898.0,70.0162,70.1392,69.95,70.1392,5898.0
2023-01-10 14:00:00,74.14,74.23,74.14,74.22,5962.0,70.1487,70.2338,70.1487,70.2244,5962.0
2023-01-10 14:05:00,74.22,74.45,74.13,74.34,18135.0,70.2244,70.442,70.1392,70.3379,18135.0
2023-01-10 14:10:00,74.34,74.34,74.2,74.26,5638.0,70.3379,70.3379,70.2054,70.2622,5638.0
2023-01-10 14:15:00,74.28,74.3,74.15,74.15,5422.0,70.2811,70.3001,70.1581,70.1581,5422.0
2023-01-10 14:20:00,74.15,74.15,74.02,74.05,5199.0,70.1581,70.1581,70.0351,70.0635,5199.0
2023-01-10 14:25:00,74.04,74.06,73.96,74.02,6684.0,70.0541,70.073,69.9784,70.0351,6684.0
2023-01-10 14:30:00,74.01,74.09,74.0,74.06,6818.0,70.0257,70.1014,70.0162,70.073,6818.0
2023-01-10 14:35:00,74.06,74.09,74.02,74.03,7222.0,70.073,70.1014,70.0351,70.0446,7222.0
2023-01-10 14:40:00,74.02,74.15,74.02,74.13,9094.0,70.0351,70.1581,70.0351,70.1392,9094.0
2023-01-10 14:45:00,74.12,74.13,74.03,74.1,6616.0,70.1297,70.1392,70.0446,70.1108,6616.0
2023-01-10 14:50:00,74.1,74.1,74.05,74.08,4664.0,70.1108,70.1108,70.0635,70.0919,4664.0
2023-01-10 14:55:00,74.06,74.08,74.03,74.06,7882.0,70.073,70.0919,70.0446,70.073,7882.0
2023-01-10 15:00:00,74.08,74.18,74.03,74.17,8900.0,70.0919,70.1865,70.0446,70.1771,8900.0
2023-01-10 15:05:00,74.17,74.17,74.02,74.11,14065.0,70.1771,70.1771,70.0351,70.1203,14065.0
2023-01-10 15:10:00,74.12,74.18,74.03,74.17,10378.0,70.1297,70.1865,70.0446,70.1771,10378.0
2023-01-10 15:15:00,74.17,74.22,74.12,74.19,8757.0,70.1771,70.2244,70.1297,70.196,8757.0
2023-01-10 15:20:00,74.17,74.17,74.1,74.1,7299.0,70.1771,70.1771,70.1108,70.1108,7299.0
2023-01-10 15:25:00,74.11,74.14,74.05,74.07,10294.0,70.1203,70.1487,70.0635,70.0824,10294.0
2023-01-10 15:30:00,74.05,74.12,74.02,74.12,17268.0,70.0635,70.1297,70.0351,70.1297,17268.0
2023-01-10 15:35:00,74.12,74.24,74.11,74.24,12860.0,70.1297,70.2433,70.1203,70.2433,12860.0
2023-01-10 15:40:00,74.23,74.28,74.18,74.23,19451.0,70.2338,70.2811,70.1865,70.2338,19451.0
2023-01-10 15:45:00,74.23,74.24,74.16,74.16,25822.0,70.2338,70.2433,70.1676,70.1676,25822.0
2023-01-10 15:50:00,74.17,74.43,74.17,74.35,42572.0,70.1771,70.4231,70.1771,70.3474,42572.0
2023-01-10 15:55:00,74.35,74.4,74.26,74.4,84943.0,70.3474,70.3947,70.2622,70.3947,84943.0
2023-01-11 09:30:00,75.01,75.26,74.65,75.15,17891.0,70.9718,71.2084,70.6312,71.1043,17891.0
2023-01-11 09:35:00,75.18,75.25,75.08,75.23,2401.0,71.1327,71.1989,71.0381,71.18,2401.0
2023-01-11 09:40:00,75.06,75.25,75.06,75.15,4938.0,71.0191,71.1989,71.0191,71.1043,4938.0
2023-01-11 09:45:00,75.22,75.38,75.1,75.37,4736.0,71.1705,71.3219,71.057,71.3125,4736.0
2023-01-11 09:50:00,75.37,75.41,75.07,75.09,8762.0,71.3125,71.3503,71.0286,71.0475,8762.0
2023-01-11 09:55:00,75.1,75.17,74.97,75.06,8898.0,71.057,71.1232,70.934,71.0191,8898.0
2023-01-11 10:00:00,75.05,75.05,74.7,74.7,4500.0,71.0097,71.0097,70.6785,70.6785,4500.0
2023-01-11 10:05:00,74.73,74.8,74.72,74.73,4622.0,70.7069,70.7731,70.6974,70.7069,4622.0
2023-01-11 10:10:00,74.72,74.82,74.69,74.82,5297.0,70.6974,70.7921,70.6691,70.7921,5297.0
2023-01-11 10:15:00,74.77,74.79,74.56,74.67,7251.0,70.7448,70.7637,70.5461,70.6501,7251.0
2023-01-11 10:20:00,74.67,74.83,74.66,74.83,5717.0,70.6501,70.8015,70.6407,70.8015,5717.0
2023-01-11 10:25:00,74.79,74.9,74.76,74.84,5509.0,70.7637,70.8678,70.7353,70.811,5509.0
2023-01-11 10:30:00,74.85,74.91,74.5,74.79,10605.0,70.8204,70.8772,70.4893,70.7637,10605.0
2023-01-11 10:35:00,74.8,74.85,74.69,74.78,5002.0,70.7731,70.8204,70.6691,70.7542,5002.0
2023-01-11 10:40:00,74.77,74.79,74.57,74.61,3564.0,70.7448,70.7637,70.5555,70.5934,3564.0
2023-01-11 10:45:00,74.64,74.65,74.36,74.4,3561.0,70.6217,70.6312,70.3568,70.3947,3561.0
2023-01-11 10:50:00,74.43,74.51,74.3,74.3,8661.0,70.4231,70.4987,70.3001,70.3001,8661.0
2023-01-11 10:55:00,74.27,74.35,74.25,74.26,6974.0,70.2717,70.3474,70.2527,70.2622,6974.0
2023-01-11 11:00:00,74.22,74.51,74.18,74.49,2708.0,70.2244,70.4987,70.1865,70.4798,2708.0
2023-01-11 11:05:00,74.49,74.58,74.49,74.58,4027.0,70.4798,70.565,70.4798,70.565,4027.0
2023-01-11 11:10:00,74.56,74.65,74.55,74.65,4297.0,70.5461,70.6312,70.5366,70.6312,4297.0
2023-01-11 11:15:00,74.65,74.71,74.65,74.68,6617.0,70.6312,70.688,70.6312,70.6596,6617.0
2023-01-11 11:20:00,74.66,74.67,74.52,74.54,3260.0,70.6407,70.6501,70.5082,70.5271,3260.0
2023-01-11 11:25:00,74.56,74.57,74.47,74.55,3621.0,70.5461,70.5555,70.4609,70.5366,3621.0
2023-01-11 11:30:00,74.57,74.6,74.52,74.6,5181.0,70.5555,70.5839,70.5082,70.5839,5181.0
2023-01-11 11:35:00,74.61,74.63,74.55,74.56,2600.0,70.5934,70.6123,70.5366,70.5461,2600.0
2023-01-11 11:40:00,74.56,74.65,74.56,74.62,3810.0,70.5461,70.6312,70.5461,70.6028,3810.0
2023-01-11 11:45:00,74.65,74.67,74.6,74.62,3585.0,70.6312,70.6501,70.5839,70.6028,3585.0
2023-01-11 11:50:00,74.61,74.7,74.56,74.69,4232.0,70.5934,70.6785,70.5461,70.6691,4232.0
2023-01-11 11:55:00,74.67,74.68,74.59,74.61,6120.0,70.6501,70.6596,70.5744,70.5934,6120.0
2023-01-11 12:00:00,74.61,74.67,74.59,74.63,2182.0,70.5934,70.6501,70.5744,70.6123,2182.0
2023-01-11 12:05:00,74.6,74.63,74.54,74.56,1800.0,70.5839,70.6123,70.5271,70.5461,1800.0
2023-01-11 12:10:00,74.57,74.68,74.54,74.67,6594.0,70.5555,70.6596,70.5271,70.6501,6594.0
2023-01-11 12:15:00,74.67,74.67,74.53,74.53,2173.0,70.6501,70.6501,70.5177,70.5177,2173.0
2023-01-11 12:20:00,74.53,74.56,74.51,74.51,2747.0,70.5177,70.5461,70.4987,70.4987,2747.0
2023-01-11 12:25:00,74.51,74.51,74.38,74.38,1795.0,70.4987,70.4987,70.3757,70.3757,1795.0
2023-01-11 12:30:00,74.4,74.42,74.37,74.42,3211.0,70.3947,70.4136,70.3663,70.4136,3211.0
2023-01-11 12:35:00,74.42,74.43,74.35,74.37,2322.0,70.4136,70.4231,70.3474,70.3663,2322.0
2023-01-11 12:40:00,74.4,74.41,74.34,74.41,14426.0,70.3947,70.4041,70.3379,70.4041,14426.0
2023-01-11 12:45:00,74.43,74.45,74.34,74.35,4081.0,70.4231,70.442,70.3379,70.3474,4081.0
2023-01-11 12:50:00,74.35,74.38,74.31,74.31,2451.0,70.3474,70.3757,70.3095,70.3095,2451.0
2023-01-11 12:55:00,74.27,74.28,74.21,74.25,2350.0,70.2717,70.2811,70.2149,70.2527,2350.0
2023-01-11 13:00:00,74.23,74.35,74.23,74.35,3255.0,70.2338,70.3474,70.2338,70.3474,3255.0
2023-01-11 13:05:00,74.34,74.34,74.25,74.26,3235.0,70.3379,70.3379,70.2527,70.2622,3235.0
2023-01-11 13:10:00,74.27,74.38,74.26,74.34,7725.0,70.2717,70.3757,70.2622,70.3379,7725.0
2023-01-11 13:15:00,74.32,74.32,74.1,74.16,6372.0,70.319,70.319,70.1108,70.1676,6372.0
2023-01-11 13:20:00,74.13,74.15,74.09,74.14,2814.0,70.1392,70.1581,70.1014,70.1487,2814.0
2023-01-11 13:25:00,74.15,74.19,74.1,74.15,3847.0,70.1581,70.196,70.1108,70.1581,3847.0
2023-01-11 13:30:00,74.15,74.19,74.07,74.12,3349.0,70.1581,70.196,70.0824,70.1297,3349.0
2023-01-11 13:35:00,74.15,74.27,74.15,74.27,4377.0,70.1581,70.2717,70.1581,70.2717,4377.0
2023-01-11 13:40:00,74.26,74.36,74.24,74.34,5478.0,70.2622,70.3568,70.2433,70.3379,5478.0
2023-01-11 13:45:00,74.36,74.4,74.32,74.33,3826.0,70.3568,70.3947,70.319,70.3284,3826.0
2023-01-11 13:50:00,74.33,74.38,74.28,74.36,3663.0,70.3284,70.3757,70.2811,70.3568,3663.0
2023-01-11 13:55:00,74.36,74.39,74.34,74.38,2701.0,70.3568,70.3852,70.3379,70.3757,2701.0
2023-01-11 14:00:00,74.39,74.4,74.31,74.38,8158.0,70.3852,70.3947,70.3095,70.3757,8158.0
2023-01-11 14:05:00,74.36,74.37,74.22,74.23,3836.0,70.3568,70.3663,70.2244,70.2338,3836.0
2023-01-11 14:10:00,74.24,74.25,74.14,74.2,4219.0,70.2433,70.2527,70.1487,70.2054,4219.0
2023-01-11 14:15:00,74.21,74.25,74.19,74.24,2413.0,70.2149,70.2527,70.196,70.2433,2413.0
2023-01-11 14:20:00,74.24,74.44,74.24,74.43,6139.0,70.2433,70.4325,70.2433,70.4231,6139.0
2023-01-11 14:25:00,74.43,74.54,74.41,74.53,5512.0,70.4231,70.5271,70.4041,70.5177,5512.0
2023-01-11 14:30:00,74.52,74.64,74.52,74.62,2572.0,70.5082,70.6217,70.5082,70.6028,2572.0
2023-01-11 14:35:00,74.63,74.64,74.59,74.59,3966.0,70.6123,70.6217,70.5744,70.5744,3966.0
2023-01-11 14:40:00,74.59,74.6,74.56,74.59,3874.0,70.5744,70.5839,70.5461,70.5744,3874.0
2023-01-11 14:45:00,74.59,74.64,74.56,74.62,4070.0,70.5744,70.6217,70.5461,70.6028,4070.0
2023-01-11 14:50:00,74.62,74.63,74.57,74.59,3531.0,70.6028,70.6123,70.5555,70.5744,3531.0
2023-01-11 14:55:00,74.62,74.72,74.62,74.68,4198.0,70.6028,70.6974,70.6028,70.6596,4198.0
2023-01-11 15:00:00,74.66,74.72,74.64,74.68,3230.0,70.6407,70.6974,70.6217,70.6596,3230.0
2023-01-11 15:05:00,74.7,74.77,74.67,74.71,3601.0,70.6785,70.7448,70.6501,70.688,3601.0
2023-01-11 15:10:00,74.72,74.79,74.71,74.74,4930.0,70.6974,70.7637,70.688,70.7164,4930.0
2023-01-11 15:15:00,74.76,74.85,74.76,74.82,3950.0,70.7353,70.8204,70.7353,70.7921,3950.0
2023-01-11 15:20:00,74.82,74.84,74.79,74.8,5986.0,70.7921,70.811,70.7637,70.7731,5986.0
2023-01-11 15:25:00,74.8,74.81,74.74,74.77,4928.0,70.7731,70.7826,70.7164,70.7448,4928.0
2023-01-11 15:30:00,74.76,74.76,74.62,74.68,9816.0,70.7353,70.7353,70.6028,70.6596,9816.0
2023-01-11 15:35:00,74.67,74.71,74.58,74.58,8402.0,70.6501,70.688,70.565,70.565,8402.0
2023-01-11 15:40:00,74.58,74.6,74.42,74.52,15599.0,70.565,70.5839,70.4136,70.5082,15599.0
2023-01-11 15:45:00,74.54,74.64,74.54,74.61,14494.0,70.5271,70.6217,70.5271,70.5934,14494.0
2023-01-11 15:50:00,74.6,74.62,74.48,74.5,23922.0,70.5839,70.6028,70.4704,70.4893,23922.0
2023-01-11 15:55:00,74.47,74.69,74.46,74.64,57053.0,70.4609,70.6691,70.4514,70.6217,57053.0
2023-01-12 09:30:00,75.23,75.29,75.14,75.18,11568.0,71.18,71.2368,71.0948,71.1327,11568.0
2023-01-12 09:35:00,75.18,75.25,75.15,75.22,1200.0,71.1327,71.1989,71.1043,71.1705,1200.0
2023-01-12 09:40:00,75.16,75.25,74.94,74.94,2924.0,71.1138,71.1989,70.9056,70.9056,2924.0
2023-01-12 09:45:00,74.93,75.23,74.89,75.23,5204.0,70.8961,71.18,70.8583,71.18,5204.0
2023-01-12 09:50:00,75.19,75.21,75.01,75.09,2741.0,71.1421,71.1611,70.9718,71.0475,2741.0
2023-01-12 09:55:00,75.06,75.23,75.01,75.1,8419.0,71.0191,71.18,70.9718,71.057,8419.0
2023-01-12 10:00:00,75.13,75.45,75.12,75.43,13247.0,71.0854,71.3881,71.0759,71.3692,13247.0
2023-01-12 10:05:00,75.46,75.71,75.46,75.69,9256.0,71.3976,71.6341,71.3976,71.6152,9256.0
2023-01-12 10:10:00,75.72,76.33,75.72,75.99,16852.0,71.6436,72.2208,71.6436,71.8991,16852.0
2023-01-12 10:15:00,75.97,76.05,75.78,75.86,11927.0,71.8801,71.9558,71.7004,71.7761,11927.0
2023-01-12 10:20:00,75.88,76.01,75.82,75.94,8354.0,71.795,71.918,71.7382,71.8518,8354.0
2023-01-12 10:25:00,75.93,75.99,75.87,75.98,3957.0,71.8423,71.8991,71.7855,71.8896,3957.0
2023-01-12 10:30:00,75.96,76.25,75.85,76.25,5399.0,71.8707,72.1451,71.7666,72.1451,5399.0
2023-01-12 10:35:00,76.21,76.25,76.04,76.07,9126.0,72.1072,72.1451,71.9464,71.9748,9126.0
2023-01-12 10:40:00,76.05,76.08,75.73,75.73,5368.0,71.9558,71.9842,71.6531,71.6531,5368.0
2023-01-12 10:45:00,75.76,75.95,75.76,75.9,8443.0,71.6815,71.8612,71.6815,71.8139,8443.0
2023-01-12 10:50:00,75.91,75.98,75.78,75.86,13466.0,71.8234,71.8896,71.7004,71.7761,13466.0
2023-01-12 10:55:00,75.84,76.07,75.76,75.83,11971.0,71.7571,71.9748,71.6815,71.7477,11971.0
2023-01-12 11:00:00,75.86,75.86,75.63,75.79,6170.0,71.7761,71.7761,71.5585,71.7098,6170.0
2023-01-12 11:05:00,75.83,76.0,75.65,75.68,75355.0,71.7477,71.9085,71.5774,71.6058,75355.0
2023-01-12 11:10:00,75.81,75.97,75.75,75.97,6467.0,71.7288,71.8801,71.672,71.8801,6467.0
2023-01-12 11:15:00,75.96,75.98,75.85,75.97,8336.0,71.8707,71.8896,71.7666,71.8801,8336.0
2023-01-12 11:20:00,75.96,76.1,75.82,75.83,23470.0,71.8707,72.0032,71.7382,71.7477,23470.0
2023-01-12 11:25:00,75.78,75.87,75.72,75.75,11925.0,71.7004,71.7855,71.6436,71.672,11925.0
2023-01-12 11:30:00,75.75,75.78,75.42,75.57,10345.0,71.672,71.7004,71.3598,71.5017,10345.0
2023-01-12 11:35:00,75.6,75.62,75.51,75.61,8356.0,71.5301,71.549,71.4449,71.5395,8356.0
2023-01-12 11:40:00,75.61,75.69,75.6,75.67,7161.0,71.5395,71.6152,71.5301,71.5963,7161.0
2023-01-12 11:45:00,75.67,75.68,75.58,75.6,6158.0,71.5963,71.6058,71.5111,71.5301,6158.0
2023-01-12 11:50:00,75.62,75.66,75.5,75.53,5843.0,71.549,71.5868,71.4355,71.4638,5843.0
2023-01-12 11:55:00,75.59,75.63,75.58,75.62,6621.0,71.5206,71.5585,71.5111,71.549,6621.0
2023-01-12 12:00:00,75.59,75.76,75.59,75.73,3488.0,71.5206,71.6815,71.5206,71.6531,3488.0
2023-01-12 12:05:00,75.78,75.85,75.75,75.75,4396.0,71.7004,71.7666,71.672,71.672,4396.0
2023-01-12 12:10:00,75.79,75.87,75.75,75.83,3954.0,71.7098,71.7855,71.672,71.7477,3954.0
2023-01-12 12:15:00,75.84,75.85,75.78,75.8,1924.0,71.7571,71.7666,71.7004,71.7193,1924.0
2023-01-12 12:20:00,75.81,75.84,75.73,75.84,3327.0,71.7288,71.7571,71.6531,71.7571,3327.0
2023-01-12 12:25:00,75.83,75.96,75.82,75.94,5763.0,71.7477,71.8707,71.7382,71.8518,5763.0
2023-01-12 12:30:00,75.95,76.07,75.93,76.07,4406.0,71.8612,71.9748,71.8423,71.9748,4406.0
2023-01-12 12:35:00,76.06,76.06,75.86,75.86,11477.0,71.9653,71.9653,71.7761,71.7761,11477.0
2023-01-12 12:40:00,75.85,75.92,75.83,75.91,5690.0,71.7666,71.8328,71.7477,71.8234,5690.0
2023-01-12 12:45:00,75.9,75.93,75.85,75.91,4439.0,71.8139,71.8423,71.7666,71.8234,4439.0
2023-01-12 12:50:00,75.95,76.0,75.9,75.97,4408.0,71.8612,71.9085,71.8139,71.8801,4408.0
2023-01-12 12:55:00,75.96,76.03,75.93,75.98,13946.0,71.8707,71.9369,71.8423,71.8896,13946.0
2023-01-12 13:00:00,76.01,76.1,76.01,76.04,6935.0,71.918,72.0032,71.918,71.9464,6935.0
2023-01-12 13:05:00,76.02,76.03,75.86,75.89,9418.0,71.9275,71.9369,71.7761,71.8045,9418.0
2023-01-12 13:10:00,75.9,75.92,75.79,75.84,12624.0,71.8139,71.8328,71.7098,71.7571,12624.0
2023-01-12 13:15:00,75.85,75.94,75.81,75.84,6973.0,71.7666,71.8518,71.7288,71.7571,6973.0
2023-01-12 13:20:00,75.84,75.85,75.69,75.69,9732.0,71.7571,71.7666,71.6152,71.6152,9732.0
2023-01-12 13:25:00,75.65,75.66,75.28,75.32,11726.0,71.5774,71.5868,71.2273,71.2651,11726.0
2023-01-12 13:30:00,75.35,75.51,75.32,75.46,7190.0,71.2935,71.4449,71.2651,71.3976,7190.0
2023-01-12 13:35:00,75.46,75.59,75.46,75.53,9928.0,71.3976,71.5206,71.3976,71.4638,9928.0
2023-01-12 13:40:00,75.52,75.57,75.48,75.53,7170.0,71.4544,71.5017,71.4165,71.4638,7170.0
2023-01-12 13:45:00,75.5,75.56,75.48,75.54,5572.0,71.4355,71.4922,71.4165,71.4733,5572.0
2023-01-12 13:50:00,75.55,75.61,75.53,75.57,9304.0,71.4828,71.5395,71.4638,71.5017,9304.0
2023-01-12 13:55:00,75.54,75.69,75.54,75.64,26018.0,71.4733,71.6152,71.4733,71.5679,26018.0
2023-01-12 14:00:00,75.66,75.69,75.54,75.56,3026.0,71.5868,71.6152,71.4733,71.4922,3026.0
2023-01-12 14:05:00,75.56,75.79,75.55,75.74,37444.0,71.4922,71.7098,71.4828,71.6625,37444.0
2023-01-12 14:10:00,75.79,75.91,75.78,75.91,4344.0,71.7098,71.8234,71.7004,71.8234,4344.0
2023-01-12 14:15:00,75.92,76.1,75.92,76.09,4016.0,71.8328,72.0032,71.8328,71.9937,4016.0
2023-01-12 14:20:00,76.1,76.11,75.9,76.0,10796.0,72.0032,72.0126,71.8139,71.9085,10796.0
2023-01-12 14:25:00,75.98,75.98,75.87,75.89,4324.0,71.8896,71.8896,71.7855,71.8045,4324.0
2023-01-12 14:30:00,75.9,76.06,75.87,76.01,16009.0,71.8139,71.9653,71.7855,71.918,16009.0
2023-01-12 14:35:00,76.0,76.04,75.95,76.03,3842.0,71.9085,71.9464,71.8612,71.9369,3842.0
2023-01-12 14:40:00,76.05,76.08,75.98,76.01,4386.0,71.9558,71.9842,71.8896,71.918,4386.0
2023-01-12 14:45:00,76.02,76.09,76.01,76.06,2514.0,71.9275,71.9937,71.918,71.9653,2514.0
2023-01-12 14:50:00,76.06,76.06,75.92,75.96,14286.0,71.9653,71.9653,71.8328,71.8707,14286.0
2023-01-12 14:55:00,75.95,76.04,75.9,76.04,7795.0,71.8612,71.9464,71.8139,71.9464,7795.0
2023-01-12 15:00:00,76.03,76.09,75.96,76.05,8544.0,71.9369,71.9937,71.8707,71.9558,8544.0
2023-01-12 15:05:00,76.07,76.07,75.98,75.98,7721.0,71.9748,71.9748,71.8896,71.8896,7721.0
2023-01-12 15:10:00,75.98,75.99,75.93,75.95,5277.0,71.8896,71.8991,71.8423,71.8612,5277.0
2023-01-12 15:15:00,75.93,75.94,75.8,75.81,4982.0,71.8423,71.8518,71.7193,71.7288,4982.0
2023-01-12 15:20:00,75.82,76.01,75.82,75.99,7155.0,71.7382,71.918,71.7382,71.8991,7155.0
2023-01-12 15:25:00,75.97,76.02,75.92,75.93,5364.0,71.8801,71.9275,71.8328,71.8423,5364.0
2023-01-12 15:30:00,75.93,75.97,75.9,75.93,10053.0,71.8423,71.8801,71.8139,71.8423,10053.0
2023-01-12 15:35:00,75.93,75.95,75.81,75.89,20229.0,71.8423,71.8612,71.7288,71.8045,20229.0
2023-01-12 15:40:00,75.92,75.92,75.88,75.9,22706.0,71.8328,71.8328,71.795,71.8139,22706.0
2023-01-12 15:45:00,75.88,75.88,75.52,75.59,74252.0,71.795,71.795,71.4544,71.5206,74252.0
2023-01-12 15:50:00,75.6,75.65,75.41,75.48,59420.0,71.5301,71.5774,71.3503,71.4165,59420.0
2023-01-12 15:55:00,75.48,75.72,75.31,75.4,219501.0,71.4165,71.6436,71.2557,71.3408,219501.0
2023-01-13 09:30:00,75.1,75.53,75.1,75.39,15829.0,71.057,71.4638,71.057,71.3314,15829.0
2023-01-13 09:35:00,75.31,75.31,74.3,74.34,8048.0,71.2557,71.2557,70.3001,70.3379,8048.0
2023-01-13 09:40:00,74.39,74.65,74.14,74.23,11721.0,70.3852,70.6312,70.1487,70.2338,11721.0
2023-01-13 09:45:00,74.15,74.49,74.15,74.29,6259.0,70.1581,70.4798,70.1581,70.2906,6259.0
2023-01-13 09:50:00,74.18,74.36,74.18,74.36,3308.0,70.1865,70.3568,70.1865,70.3568,3308.0
2023-01-13 09:55:00,74.29,74.3,74.02,74.02,6496.0,70.2906,70.3001,70.0351,70.0351,6496.0
2023-01-13 10:00:00,74.08,74.38,74.05,74.17,7501.0,70.0919,70.3757,70.0635,70.1771,7501.0
2023-01-13 10:05:00,74.28,74.41,74.25,74.36,3998.0,70.2811,70.4041,70.2527,70.3568,3998.0
2023-01-13 10:10:00,74.36,74.6,74.36,74.58,4224.0,70.3568,70.5839,70.3568,70.565,4224.0
2023-01-13 10:15:00,74.6,74.67,74.52,74.62,3986.0,70.5839,70.6501,70.5082,70.6028,3986.0
2023-01-13 10:20:00,74.66,74.88,74.62,74.84,7622.0,70.6407,70.8488,70.6028,70.811,7622.0
2023-01-13 10:25:00,74.8,74.94,74.77,74.92,5412.0,70.7731,70.9056,70.7448,70.8867,5412.0
2023-01-13 10:30:00,74.94,75.03,74.88,74.99,3008.0,70.9056,70.9908,70.8488,70.9529,3008.0
2023-01-13 10:35:00,74.96,74.96,74.83,74.84,2006.0,70.9245,70.9245,70.8015,70.811,2006.0
2023-01-13 10:40:00,74.83,74.88,74.68,74.74,3560.0,70.8015,70.8488,70.6596,70.7164,3560.0
2023-01-13 10:45:00,74.82,74.97,74.81,74.97,1593.0,70.7921,70.934,70.7826,70.934,1593.0
2023-01-13 10:50:00,74.97,75.01,74.95,74.98,2143.0,70.934,70.9718,70.9151,70.9434,2143.0
2023-01-13 10:55:00,74.99,75.1,74.95,75.1,3682.0,70.9529,71.057,70.9151,71.057,3682.0
2023-01-13 11:00:00,75.13,75.19,75.1,75.16,2262.0,71.0854,71.1421,71.057,71.1138,2262.0
2023-01-13 11:05:00,75.15,75.18,75.08,75.14,2972.0,71.1043,71.1327,71.0381,71.0948,2972.0
2023-01-13 11:10:00,75.13,75.34,75.13,75.34,4482.0,71.0854,71.2841,71.0854,71.2841,4482.0
2023-01-13 11:15:00,75.34,75.36,75.23,75.23,3462.0,71.2841,71.303,71.18,71.18,3462.0
2023-01-13 11:20:00,75.21,75.36,75.2,75.31,4294.0,71.1611,71.303,71.1516,71.2557,4294.0
2023-01-13 11:25:00,75.32,75.37,75.2,75.22,3617.0,71.2651,71.3125,71.1516,71.1705,3617.0
2023-01-13 11:30:00,75.19,75.26,75.08,75.14,3709.0,71.1421,71.2084,71.0381,71.0948,3709.0
2023-01-13 11:35:00,75.13,75.23,75.12,75.17,2100.0,71.0854,71.18,71.0759,71.1232,2100.0
2023-01-13 11:40:00,75.17,75.33,75.17,75.32,1212.0,71.1232,71.2746,71.1232,71.2651,1212.0
2023-01-13 11:45:00,75.32,75.37,75.2,75.37,4961.0,71.2651,71.3125,71.1516,71.3125,4961.0
2023-01-13 11:50:00,75.36,75.42,75.34,75.34,3287.0,71.303,71.3598,71.2841,71.2841,3287.0
2023-01-13 11:55:00,75.4,75.43,75.35,75.43,1822.0,71.3408,71.3692,71.2935,71.3692,1822.0
2023-01-13 12:00:00,75.43,75.46,75.35,75.36,2784.0,71.3692,71.3976,71.2935,71.303,2784.0
2023-01-13 12:05:00,75.35,75.41,75.35,75.38,2407.0,71.2935,71.3503,71.2935,71.3219,2407.0
2023-01-13 12:10:00,75.43,75.51,75.4,75.49,1224.0,71.3692,71.4449,71.3408,71.426,1224.0
2023-01-13 12:15:00,75.48,75.51,75.45,75.45,2217.0,71.4165,71.4449,71.3881,71.3881,2217.0
2023-01-13 12:20:00,75.46,75.46,75.31,75.31,2169.0,71.3976,71.3976,71.2557,71.2557,2169.0
2023-01-13 12:25:00,75.33,75.33,75.27,75.31,1959.0,71.2746,71.2746,71.2178,71.2557,1959.0
2023-01-13 12:30:00,75.26,75.26,75.18,75.2,1693.0,71.2084,71.2084,71.1327,71.1516,1693.0
2023-01-13 12:35:00,75.22,75.22,75.13,75.13,2411.0,71.1705,71.1705,71.0854,71.0854,2411.0
2023-01-13 12:40:00,75.14,75.17,75.07,75.11,3916.0,71.0948,71.1232,71.0286,71.0664,3916.0
2023-01-13 12:45:00,75.12,75.17,75.12,75.14,1000.0,71.0759,71.1232,71.0759,71.0948,1000.0
2023-01-13 12:50:00,75.15,75.27,75.14,75.26,1500.0,71.1043,71.2178,71.0948,71.2084,1500.0
2023-01-13 12:55:00,75.25,75.31,75.2,75.21,1804.0,71.1989,71.2557,71.1516,71.1611,1804.0
2023-01-13 13:00:00,75.22,75.32,75.22,75.29,2205.0,71.1705,71.2651,71.1705,71.2368,2205.0
2023-01-13 13:05:00,75.28,75.28,75.23,75.26,3642.0,71.2273,71.2273,71.18,71.2084,3642.0
2023-01-13 13:10:00,75.24,75.31,75.23,75.27,3451.0,71.1894,71.2557,71.18,71.2178,3451.0
2023-01-13 13:15:00,75.26,75.27,75.2,75.2,1646.0,71.2084,71.2178,71.1516,71.1516,1646.0
2023-01-13 13:20:00,75.17,75.19,75.13,75.19,1883.0,71.1232,71.1421,71.0854,71.1421,1883.0
2023-01-13 13:25:00,75.2,75.22,75.14,75.18,2583.0,71.1516,71.1705,71.0948,71.1327,2583.0
2023-01-13 13:30:00,75.17,75.23,75.17,75.23,2373.0,71.1232,71.18,71.1232,71.18,2373.0
2023-01-13 13:35:00,75.21,75.22,75.13,75.17,2489.0,71.1611,71.1705,71.0854,71.1232,2489.0
2023-01-13 13:40:00,75.18,75.24,75.16,75.24,2620.0,71.1327,71.1894,71.1138,71.1894,2620.0
2023-01-13 13:45:00,75.24,75.39,75.23,75.39,2178.0,71.1894,71.3314,71.18,71.3314,2178.0
2023-01-13 13:50:00,75.38,75.42,75.37,75.38,3072.0,71.3219,71.3598,71.3125,71.3219,3072.0
2023-01-13 13:55:00,75.38,75.49,75.38,75.43,3705.0,71.3219,71.426,71.3219,71.3692,3705.0
2023-01-13 14:00:00,75.44,75.52,75.4,75.42,4688.0,71.3787,71.4544,71.3408,71.3598,4688.0
2023-01-13 14:05:00,75.43,75.47,75.4,75.41,2294.0,71.3692,71.4071,71.3408,71.3503,2294.0
2023-01-13 14:10:00,75.39,75.48,75.39,75.47,2202.0,71.3314,71.4165,71.3314,71.4071,2202.0
2023-01-13 14:15:00,75.46,75.49,75.42,75.44,12524.0,71.3976,71.426,71.3598,71.3787,12524.0
2023-01-13 14:20:00,75.42,75.44,75.35,75.44,3895.0,71.3598,71.3787,71.2935,71.3787,3895.0
2023-01-13 14:25:00,75.44,75.45,75.39,75.44,3148.0,71.3787,71.3881,71.3314,71.3787,3148.0
2023-01-13 14:30:00,75.44,75.5,75.41,75.5,2821.0,71.3787,71.4355,71.3503,71.4355,2821.0
2023-01-13 14:35:00,75.51,75.52,75.36,75.45,4026.0,71.4449,71.4544,71.303,71.3881,4026.0
2023-01-13 14:40:00,75.47,75.47,75.43,75.44,2730.0,71.4071,71.4071,71.3692,71.3787,2730.0
2023-01-13 14:45:00,75.43,75.46,75.41,75.42,2734.0,71.3692,71.3976,71.3503,71.3598,2734.0
2023-01-13 14:50:00,75.41,75.41,75.31,75.31,3616.0,71.3503,71.3503,71.2557,71.2557,3616.0
2023-01-13 14:55:00,75.34,75.4,75.32,75.4,2914.0,71.2841,71.3408,71.2651,71.3408,2914.0
2023-01-13 15:00:00,75.39,75.53,75.39,75.53,2991.0,71.3314,71.4638,71.3314,71.4638,2991.0
2023-01-13 15:05:00,75.51,75.55,75.51,75.54,2424.0,71.4449,71.4828,71.4449,71.4733,2424.0
2023-01-13 15:10:00,75.55,75.59,75.49,75.51,5973.0,71.4828,71.5206,71.426,71.4449,5973.0
2023-01-13 15:15:00,75.51,75.51,75.38,75.4,7528.0,71.4449,71.4449,71.3219,71.3408,7528.0
2023-01-13 15:20:00,75.4,75.47,75.36,75.46,4055.0,71.3408,71.4071,71.303,71.3976,4055.0
2023-01-13 15:25:00,75.45,75.55,75.44,75.55,4337.0,71.3881,71.4828,71.3787,71.4828,4337.0
2023-01-13 15:30:00,75.54,75.54,75.44,75.45,6925.0,71.4733,71.4733,71.3787,71.3881,6925.0
2023-01-13 15:35:00,75.46,75.58,75.46,75.58,7001.0,71.3976,71.5111,71.3976,71.5111,7001.0
2023-01-13 15:40:00,75.59,75.6,75.55,75.58,6285.0,71.5206,71.5301,71.4828,71.5111,6285.0
2023-01-13 15:45:00,75.57,75.59,75.42,75.5,9517.0,71.5017,71.5206,71.3598,71.4355,9517.0
2023-01-13 15:50:00,75.49,75.49,75.34,75.39,15271.0,71.426,71.426,71.2841,71.3314,15271.0
2023-01-13 15:55:00,75.38,75.49,75.34,75.41,59969.0,71.3219,71.426,71.2841,71.3503,59969.0
2023-01-17 09:30:00,75.79,76.26,75.79,75.98,14648.0,71.7098,72.1545,71.7098,71.8896,14648.0
2023-01-17 09:35:00,76.01,76.06,75.85,75.89,4781.0,71.918,71.9653,71.7666,71.8045,4781.0
2023-01-17 09:40:00,75.87,76.06,75.78,76.03,9922.0,71.7855,71.9653,71.7004,71.9369,9922.0
2023-01-17 09:45:00,76.06,76.13,75.99,76.13,2826.0,71.9653,72.0315,71.8991,72.0315,2826.0
2023-01-17 09:50:00,76.09,76.32,76.09,76.25,2740.0,71.9937,72.2113,71.9937,72.1451,2740.0
2023-01-17 09:55:00,76.21,76.26,76.01,76.05,5407.0,72.1072,72.1545,71.918,71.9558,5407.0
2023-01-17 10:00:00,76.03,76.1,75.9,75.9,4873.0,71.9369,72.0032,71.8139,71.8139,4873.0
2023-01-17 10:05:00,75.91,75.93,75.79,75.86,4168.0,71.8234,71.8423,71.7098,71.7761,4168.0
2023-01-17 10:10:00,75.87,76.02,75.86,75.98,2400.0,71.7855,71.9275,71.7761,71.8896,2400.0
2023-01-17 10:15:00,75.98,76.04,75.85,75.93,3489.0,71.8896,71.9464,71.7666,71.8423,3489.0
2023-01-17 10:20:00,75.98,76.26,75.98,76.26,2581.0,71.8896,72.1545,71.8896,72.1545,2581.0
2023-01-17 10:25:00,76.27,76.32,76.12,76.26,3776.0,72.164,72.2113,72.0221,72.1545,3776.0
2023-01-17 10:30:00,76.28,76.35,76.19,76.34,3732.0,72.1735,72.2397,72.0883,72.2302,3732.0
2023-01-17 10:35:00,76.4,76.4,76.27,76.3,4368.0,72.287,72.287,72.164,72.1924,4368.0
2023-01-17 10:40:00,76.3,76.3,76.06,76.09,2847.0,72.1924,72.1924,71.9653,71.9937,2847.0
2023-01-17 10:45:00,76.11,76.11,75.95,76.06,7597.0,72.0126,72.0126,71.8612,71.9653,7597.0
2023-01-17 10:50:00,76.07,76.07,75.94,76.03,3275.0,71.9748,71.9748,71.8518,71.9369,3275.0
2023-01-17 10:55:00,76.01,76.02,75.87,75.97,3342.0,71.918,71.9275,71.7855,71.8801,3342.0
2023-01-17 11:00:00,75.95,75.95,75.78,75.79,3097.0,71.8612,71.8612,71.7004,71.7098,3097.0
2023-01-17 11:05:00,75.81,75.82,75.71,75.71,4043.0,71.7288,71.7382,71.6341,71.6341,4043.0
2023-01-17 11:10:00,75.72,75.73,75.62,75.63,4085.0,71.6436,71.6531,71.549,71.5585,4085.0
2023-01-17 11:15:00,75.63,75.71,75.5,75.57,10286.0,71.5585,71.6341,71.4355,71.5017,10286.0
2023-01-17 11:20:00,75.59,75.59,75.35,75.36,5011.0,71.5206,71.5206,71.2935,71.303,5011.0
2023-01-17 11:25:00,75.35,75.39,75.25,75.25,4675.0,71.2935,71.3314,71.1989,71.1989,4675.0
2023-01-17 11:30:00,75.25,75.4,75.24,75.28,4486.0,71.1989,71.3408,71.1894,71.2273,4486.0
2023-01-17 11:35:00,75.28,75.31,75.16,75.22,2715.0,71.2273,71.2557,71.1138,71.1705,2715.0
2023-01-17 11:40:00,75.25,75.25,75.09,75.12,4662.0,71.1989,71.1989,71.0475,71.0759,4662.0
2023-01-17 11:45:00,75.14,75.22,75.14,75.18,4355.0,71.0948,71.1705,71.0948,71.1327,4355.0
2023-01-17 11:50:00,75.19,75.19,75.02,75.08,4248.0,71.1421,71.1421,70.9813,71.0381,4248.0
2023-01-17 11:55:00,75.07,75.07,74.96,75.05,2999.0,71.0286,71.0286,70.9245,71.0097,2999.0
2023-01-17 12:00:00,75.13,75.22,75.12,75.22,1895.0,71.0854,71.1705,71.0759,71.1705,1895.0
2023-01-17 12:05:00,75.22,75.24,75.19,75.2,4187.0,71.1705,71.1894,71.1421,71.1516,4187.0
2023-01-17 12:10:00,75.19,75.19,75.12,75.12,2241.0,71.1421,71.1421,71.0759,71.0759,2241.0
2023-01-17 12:15:00,75.07,75.15,75.07,75.15,2430.0,71.0286,71.1043,71.0286,71.1043,2430.0
2023-01-17 12:20:00,75.18,75.21,75.1,75.1,2322.0,71.1327,71.1611,71.057,71.057,2322.0
2023-01-17 12:25:00,75.09,75.09,74.95,74.96,1933.0,71.0475,71.0475,70.9151,70.9245,1933.0
2023-01-17 12:30:00,74.95,75.12,74.93,75.1,3723.0,70.9151,71.0759,70.8961,71.057,3723.0
2023-01-17 12:35:00,75.14,75.18,75.07,75.07,3498.0,71.0948,71.1327,71.0286,71.0286,3498.0
2023-01-17 12:40:00,75.06,75.22,75.05,75.17,4699.0,71.0191,71.1705,71.0097,71.1232,4699.0
2023-01-17 12:45:00,75.19,75.22,75.13,75.13,5131.0,71.1421,71.1705,71.0854,71.0854,5131.0
2023-01-17 12:50:00,75.12,75.18,75.08,75.15,5002.0,71.0759,71.1327,71.0381,71.1043,5002.0
2023-01-17 12:55:00,75.14,75.14,75.04,75.04,3967.0,71.0948,71.0948,71.0002,71.0002,3967.0
2023-01-17 13:00:00,75.03,75.24,75.02,75.21,6206.0,70.9908,71.1894,70.9813,71.1611,6206.0
2023-01-17 13:05:00,75.22,75.24,75.17,75.18,4159.0,71.1705,71.1894,71.1232,71.1327,4159.0
2023-01-17 13:10:00,75.11,75.2,75.03,75.2,4766.0,71.0664,71.1516,70.9908,71.1516,4766.0
2023-01-17 13:15:00,75.22,75.25,75.18,75.19,5668.0,71.1705,71.1989,71.1327,71.1421,5668.0
2023-01-17 13:20:00,75.18,75.23,75.1,75.1,4842.0,71.1327,71.18,71.057,71.057,4842.0
2023-01-17 13:25:00,75.12,75.21,75.06,75.18,2378.0,71.0759,71.1611,71.0191,71.1327,2378.0
2023-01-17 13:30:00,75.1,75.2,75.1,75.11,3024.0,71.057,71.1516,71.057,71.0664,3024.0
2023-01-17 13:35:00,75.12,75.23,75.11,75.23,6088.0,71.0759,71.18,71.0664,71.18,6088.0
2023-01-17 13:40:00,75.24,75.3,75.22,75.25,6713.0,71.1894,71.2462,71.1705,71.1989,6713.0
2023-01-17 13:45:00,75.24,75.33,75.22,75.33,5327.0,71.1894,71.2746,71.1705,71.2746,5327.0
2023-01-17 13:50:00,75.32,75.32,75.23,75.23,3350.0,71.2651,71.2651,71.18,71.18,3350.0
2023-01-17 13:55:00,75.21,75.28,75.2,75.26,5185.0,71.1611,71.2273,71.1516,71.2084,5185.0
2023-01-17 14:00:00,75.25,75.35,75.24,75.35,4701.0,71.1989,71.2935,71.1894,71.2935,4701.0
2023-01-17 14:05:00,75.36,75.45,75.35,75.43,8331.0,71.303,71.3881,71.2935,71.3692,8331.0
2023-01-17 14:10:00,75.45,75.47,75.38,75.39,4575.0,71.3881,71.4071,71.3219,71.3314,4575.0
2023-01-17 14:15:00,75.36,75.36,75.21,75.23,3936.0,71.303,71.303,71.1611,71.18,3936.0
2023-01-17 14:20:00,75.23,75.26,75.13,75.18,3653.0,71.18,71.2084,71.0854,71.1327,3653.0
2023-01-17 14:25:00,75.18,75.28,75.18,75.26,5356.0,71.1327,71.2273,71.1327,71.2084,5356.0
2023-01-17 14:30:00,75.27,75.43,75.27,75.43,5536.0,71.2178,71.3692,71.2178,71.3692,5536.0
2023-01-17 14:35:00,75.44,75.46,75.32,75.34,4231.0,71.3787,71.3976,71.2651,71.2841,4231.0
2023-01-17 14:40:00,75.33,75.38,75.31,75.38,4997.0,71.2746,71.3219,71.2557,71.3219,4997.0
2023-01-17 14:45:00,75.39,75.4,75.3,75.34,4078.0,71.3314,71.3408,71.2462,71.2841,4078.0
2023-01-17 14:50:00,75.34,75.36,75.22,75.22,4943.0,71.2841,71.303,71.1705,71.1705,4943.0
2023-01-17 14:55:00,75.23,75.25,75.14,75.16,7855.0,71.18,71.1989,71.0948,71.1138,7855.0
2023-01-17 15:00:00,75.15,75.29,75.12,75.27,6490.0,71.1043,71.2368,71.0759,71.2178,6490.0
2023-01-17 15:05:00,75.27,75.27,75.03,75.05,4731.0,71.2178,71.2178,70.9908,71.0097,4731.0
2023-01-17 15:10:00,75.04,75.04,74.93,74.99,5154.0,71.0002,71.0002,70.8961,70.9529,5154.0
2023-01-17 15:15:00,74.97,75.04,74.94,75.04,5913.0,70.934,71.0002,70.9056,71.0002,5913.0
2023-01-17 15:20:00,75.04,75.09,75.01,75.09,6924.0,71.0002,71.0475,70.9718,71.0475,6924.0
2023-01-17 15:25:00,75.09,75.11,75.02,75.02,8700.0,71.0475,71.0664,70.9813,70.9813,8700.0
2023-01-17 15:30:00,75.0,75.08,74.97,75.08,8487.0,70.9624,71.0381,70.934,71.0381,8487.0
2023-01-17 15:35:00,75.09,75.19,75.06,75.12,12704.0,71.0475,71.1421,71.0191,71.0759,12704.0
2023-01-17 15:40:00,75.13,75.17,75.08,75.12,12798.0,71.0854,71.1232,71.0381,71.0759,12798.0
2023-01-17 15:45:00,75.11,75.17,75.1,75.14,19699.0,71.0664,71.1232,71.057,71.0948,19699.0
2023-01-17 15:50:00,75.15,75.17,75.08,75.1,26886.0,71.1043,71.1232,71.0381,71.057,26886.0
2023-01-17 15:55:00,75.11,75.2,75.09,75.15,74623.0,71.0664,71.1516,71.0475,71.1043,74623.0
2023-01-18 09:30:00,75.85,75.85,75.34,75.64,15895.0,71.7666,71.7666,71.2841,71.5679,15895.0
2023-01-18 09:35:00,75.56,75.61,75.32,75.35,12960.0,71.4922,71.5395,71.2651,71.2935,12960.0
2023-01-18 09:40:00,75.43,75.58,75.34,75.41,29544.0,71.3692,71.5111,71.2841,71.3503,29544.0
2023-01-18 09:45:00,75.43,75.59,75.32,75.54,8908.0,71.3692,71.5206,71.2651,71.4733,8908.0
2023-01-18 09:50:00,75.42,75.57,75.41,75.46,6162.0,71.3598,71.5017,71.3503,71.3976,6162.0
2023-01-18 09:55:00,75.46,75.57,75.46,75.56,7384.0,71.3976,71.5017,71.3976,71.4922,7384.0
2023-01-18 10:00:00,75.6,75.73,75.31,75.39,7266.0,71.5301,71.6531,71.2557,71.3314,7266.0
2023-01-18 10:05:00,75.43,75.46,75.36,75.41,2986.0,71.3692,71.3976,71.303,71.3503,2986.0
2023-01-18 10:10:00,75.33,75.44,75.31,75.44,3584.0,71.2746,71.3787,71.2557,71.3787,3584.0
2023-01-18 10:15:00,75.46,75.68,75.44,75.6,21116.0,71.3976,71.6058,71.3787,71.5301,21116.0
2023-01-18 10:20:00,75.64,75.68,75.6,75.62,5347.0,71.5679,71.6058,71.5301,71.549,5347.0
2023-01-18 10:25:00,75.65,75.73,75.63,75.7,4025.0,71.5774,71.6531,71.5585,71.6247,4025.0
2023-01-18 10:30:00,75.71,75.75,75.68,75.75,4891.0,71.6341,71.672,71.6058,71.672,4891.0
2023-01-18 10:35:00,75.72,75.72,75.44,75.48,3564.0,71.6436,71.6436,71.3787,71.4165,3564.0
2023-01-18 10:40:00,75.51,75.59,75.3,75.4,9587.0,71.4449,71.5206,71.2462,71.3408,9587.0
2023-01-18 10:45:00,75.42,75.59,75.42,75.55,7868.0,71.3598,71.5206,71.3598,71.4828,7868.0
2023-01-18 10:50:00,75.58,75.73,75.57,75.58,5514.0,71.5111,71.6531,71.5017,71.5111,5514.0
2023-01-18 10:55:00,75.45,75.46,75.38,75.45,6322.0,71.3881,71.3976,71.3219,71.3881,6322.0
2023-01-18 11:00:00,75.45,75.55,75.35,75.35,18770.0,71.3881,71.4828,71.2935,71.2935,18770.0
2023-01-18 11:05:00,75.35,75.35,75.15,75.29,6204.0,71.2935,71.2935,71.1043,71.2368,6204.0
2023-01-18 11:10:00,75.32,75.48,75.31,75.48,13064.0,71.2651,71.4165,71.2557,71.4165,13064.0
2023-01-18 11:15:00,75.48,75.48,75.32,75.36,8800.0,71.4165,71.4165,71.2651,71.303,8800.0
2023-01-18 11:20:00,75.33,75.37,75.19,75.2,4589.0,71.2746,71.3125,71.1421,71.1516,4589.0
2023-01-18 11:25:00,75.17,75.2,75.08,75.14,4453.0,71.1232,71.1516,71.0381,71.0948,4453.0
2023-01-18 11:30:00,75.14,75.23,75.06,75.23,6191.0,71.0948,71.18,71.0191,71.18,6191.0
2023-01-18 11:35:00,75.2,75.2,74.77,74.78,3206.0,71.1516,71.1516,70.7448,70.7542,3206.0
2023-01-18 11:40:00,74.78,74.81,74.54,74.54,8057.0,70.7542,70.7826,70.5271,70.5271,8057.0
2023-01-18 11:45:00,74.52,74.73,74.5,74.73,12645.0,70.5082,70.7069,70.4893,70.7069,12645.0
2023-01-18 11:50:00,74.74,74.79,74.71,74.75,8416.0,70.7164,70.7637,70.688,70.7258,8416.0
2023-01-18 11:55:00,74.78,74.79,74.64,74.73,9901.0,70.7542,70.7637,70.6217,70.7069,9901.0
2023-01-18 12:00:00,74.74,74.84,74.71,74.71,5813.0,70.7164,70.811,70.688,70.688,5813.0
2023-01-18 12:05:00,74.7,74.71,74.59,74.59,5182.0,70.6785,70.688,70.5744,70.5744,5182.0
2023-01-18 12:10:00,74.6,74.6,74.42,74.42,3383.0,70.5839,70.5839,70.4136,70.4136,3383.0
2023-01-18 12:15:00,74.44,74.44,74.25,74.25,6860.0,70.4325,70.4325,70.2527,70.2527,6860.0
2023-01-18 12:20:00,74.24,74.24,74.0,74.02,6283.0,70.2433,70.2433,70.0162,70.0351,6283.0
2023-01-18 12:25:00,73.97,73.99,73.86,73.94,3923.0,69.9878,70.0067,69.8837,69.9594,3923.0
2023-01-18 12:30:00,73.92,73.93,73.83,73.85,3600.0,69.9405,69.95,69.8554,69.8743,3600.0
2023-01-18 12:35:00,73.89,73.9,73.79,73.8,3994.0,69.9121,69.9216,69.8175,69.827,3994.0
2023-01-18 12:40:00,73.73,73.76,73.53,73.6,4261.0,69.7607,69.7891,69.5715,69.6377,4261.0
2023-01-18 12:45:00,73.6,73.82,73.56,73.81,5209.0,69.6377,69.8459,69.5999,69.8364,5209.0
2023-01-18 12:50:00,73.83,73.93,73.77,73.78,4173.0,69.8554,69.95,69.7986,69.808,4173.0
2023-01-18 12:55:00,73.8,73.83,73.77,73.79,3518.0,69.827,69.8554,69.7986,69.8175,3518.0
2023-01-18 13:00:00,73.78,73.87,73.69,73.7,5583.0,69.808,69.8932,69.7229,69.7324,5583.0
2023-01-18 13:05:00,73.7,74.0,73.69,73.89,30192.0,69.7324,70.0162,69.7229,69.9121,30192.0
2023-01-18 13:10:00,73.88,73.92,73.75,73.85,13066.0,69.9027,69.9405,69.7797,69.8743,13066.0
2023-01-18 13:15:00,73.87,73.88,73.79,73.79,5500.0,69.8932,69.9027,69.8175,69.8175,5500.0
2023-01-18 13:20:00,73.8,73.8,73.67,73.71,5880.0,69.827,69.827,69.704,69.7418,5880.0
2023-01-18 13:25:00,73.7,73.89,73.7,73.89,14619.0,69.7324,69.9121,69.7324,69.9121,14619.0
2023-01-18 13:30:00,73.89,74.01,73.86,73.94,11610.0,69.9121,70.0257,69.8837,69.9594,11610.0
2023-01-18 13:35:00,73.95,74.17,73.94,74.09,10475.0,69.9689,70.1771,69.9594,70.1014,10475.0
2023-01-18 13:40:00,74.09,74.22,74.09,74.2,16436.0,70.1014,70.2244,70.1014,70.2054,16436.0
2023-01-18 13:45:00,74.19,74.29,74.15,74.29,10765.0,70.196,70.2906,70.1581,70.2906,10765.0
2023-01-18 13:50:00,74.28,74.31,74.07,74.07,4254.0,70.2811,70.3095,70.0824,70.0824,4254.0
2023-01-18 13:55:00,74.06,74.06,73.91,73.93,4036.0,70.073,70.073,69.931,69.95,4036.0
2023-01-18 14:00:00,73.94,74.11,73.89,74.08,8051.0,69.9594,70.1203,69.9121,70.0919,8051.0
2023-01-18 14:05:00,74.08,74.08,73.87,73.91,10222.0,70.0919,70.0919,69.8932,69.931,10222.0
2023-01-18 14:10:00,73.92,73.98,73.74,73.79,7998.0,69.9405,69.9973,69.7702,69.8175,7998.0
2023-01-18 14:15:00,73.77,73.82,73.71,73.77,6529.0,69.7986,69.8459,69.7418,69.7986,6529.0
2023-01-18 14:20:00,73.78,73.88,73.76,73.88,9722.0,69.808,69.9027,69.7891,69.9027,9722.0
2023-01-18 14:25:00,73.9,73.95,73.82,73.95,10433.0,69.9216,69.9689,69.8459,69.9689,10433.0
2023-01-18 14:30:00,73.95,73.98,73.82,73.85,5764.0,69.9689,69.9973,69.8459,69.8743,5764.0
2023-01-18 14:35:00,73.85,73.86,73.78,73.84,8593.0,69.8743,69.8837,69.808,69.8648,8593.0
2023-01-18 14:40:00,73.84,73.86,73.79,73.84,11246.0,69.8648,69.8837,69.8175,69.8648,11246.0
2023-01-18 14:45:00,73.87,74.05,73.86,74.02,8737.0,69.8932,70.0635,69.8837,70.0351,8737.0
2023-01-18 14:50:00,74.02,74.05,73.81,73.81,8301.0,70.0351,70.0635,69.8364,69.8364,8301.0
2023-01-18 14:55:00,73.81,73.81,73.73,73.76,4989.0,69.8364,69.8364,69.7607,69.7891,4989.0
2023-01-18 15:00:00,73.74,73.74,73.52,73.56,6970.0,69.7702,69.7702,69.562,69.5999,6970.0
2023-01-18 15:05:00,73.52,73.72,73.46,73.66,13566.0,69.562,69.7513,69.5053,69.6945,13566.0
2023-01-18 15:10:00,73.68,73.8,73.68,73.78,12738.0,69.7134,69.827,69.7134,69.808,12738.0
2023-01-18 15:15:00,73.8,73.82,73.62,73.72,9213.0,69.827,69.8459,69.6567,69.7513,9213.0
2023-01-18 15:20:00,73.71,73.75,73.62,73.67,13237.0,69.7418,69.7797,69.6567,69.704,13237.0
2023-01-18 15:25:00,73.67,73.74,73.62,73.63,12552.0,69.704,69.7702,69.6567,69.6661,12552.0
2023-01-18 15:30:00,73.62,73.64,73.48,73.53,17782.0,69.6567,69.6756,69.5242,69.5715,17782.0
2023-01-18 15:35:00,73.53,73.6,73.47,73.52,19142.0,69.5715,69.6377,69.5147,69.562,19142.0
2023-01-18 15:40:00,73.53,73.55,73.41,73.53,24647.0,69.5715,69.5904,69.458,69.5715,24647.0
2023-01-18 15:45:00,73.54,73.59,73.45,73.53,26234.0,69.581,69.6283,69.4958,69.5715,26234.0
2023-01-18 15:50:00,73.52,73.61,73.38,73.59,46577.0,69.562,69.6472,69.4296,69.6283,46577.0
2023-01-18 15:55:00,73.59,73.61,73.38,73.41,113319.0,69.6283,69.6472,69.4296,69.458,113319.0
2023-01-19 09:30:00,72.98,73.58,72.98,73.38,13446.0,69.0511,69.6188,69.0511,69.4296,13446.0
2023-01-19 09:35:00,73.38,73.57,73.27,73.57,6027.0,69.4296,69.6094,69.3255,69.6094,6027.0
2023-01-19 09:40:00,73.67,73.75,73.47,73.55,5383.0,69.704,69.7797,69.5147,69.5904,5383.0
2023-01-19 09:45:00,73.65,73.76,73.54,73.54,3634.0,69.685,69.7891,69.581,69.581,3634.0
2023-01-19 09:50:00,73.53,73.96,73.52,73.96,5791.0,69.5715,69.9784,69.562,69.9784,5791.0
2023-01-19 09:55:00,73.92,73.92,73.66,73.81,11019.0,69.9405,69.9405,69.6945,69.8364,11019.0
2023-01-19 10:00:00,73.84,73.84,73.48,73.58,16964.0,69.8648,69.8648,69.5242,69.6188,16964.0
2023-01-19 10:05:00,73.6,73.88,73.57,73.82,21925.0,69.6377,69.9027,69.6094,69.8459,21925.0
2023-01-19 10:10:00,73.81,73.81,73.51,73.81,10456.0,69.8364,69.8364,69.5526,69.8364,10456.0
2023-01-19 10:15:00,73.87,74.34,73.87,74.24,7947.0,69.8932,70.3379,69.8932,70.2433,7947.0
2023-01-19 10:20:00,74.25,74.38,74.07,74.07,6618.0,70.2527,70.3757,70.0824,70.0824,6618.0
2023-01-19 10:25:00,74.12,74.14,73.9,73.92,5700.0,70.1297,70.1487,69.9216,69.9405,5700.0
2023-01-19 10:30:00,73.93,74.25,73.93,74.25,34127.0,69.95,70.2527,69.95,70.2527,34127.0
2023-01-19 10:35:00,74.3,74.44,74.22,74.34,7491.0,70.3001,70.4325,70.2244,70.3379,7491.0
2023-01-19 10:40:00,74.33,74.4,74.3,74.4,3020.0,70.3284,70.3947,70.3001,70.3947,3020.0
2023-01-19 10:45:00,74.36,74.45,74.28,74.41,4868.0,70.3568,70.442,70.2811,70.4041,4868.0
2023-01-19 10:50:00,74.4,74.4,74.1,74.15,10353.0,70.3947,70.3947,70.1108,70.1581,10353.0
2023-01-19 10:55:00,74.19,74.19,74.01,74.07,7670.0,70.196,70.196,70.0257,70.0824,7670.0
2023-01-19 11:00:00,73.98,74.18,73.88,73.88,5306.0,69.9973,70.1865,69.9027,69.9027,5306.0
2023-01-19 11:05:00,73.96,74.17,73.89,74.07,7893.0,69.9784,70.1771,69.9121,70.0824,7893.0
2023-01-19 11:10:00,74.07,74.12,73.96,73.99,2350.0,70.0824,70.1297,69.9784,70.0067,2350.0
2023-01-19 11:15:00,74.02,74.06,73.7,73.7,4922.0,70.0351,70.073,69.7324,69.7324,4922.0
2023-01-19 11:20:00,73.67,73.68,73.58,73.63,3576.0,69.704,69.7134,69.6188,69.6661,3576.0
2023-01-19 11:25:00,73.65,73.81,73.65,73.78,3930.0,69.685,69.8364,69.685,69.808,3930.0
2023-01-19 11:30:00,73.8,73.9,73.77,73.87,5250.0,69.827,69.9216,69.7986,69.8932,5250.0
2023-01-19 11:35:00,73.86,73.96,73.81,73.96,3398.0,69.8837,69.9784,69.8364,69.9784,3398.0
2023-01-19 11:40:00,73.95,74.01,73.68,73.72,6964.0,69.9689,70.0257,69.7134,69.7513,6964.0
2023-01-19 11:45:00,73.72,73.77,73.67,73.74,3679.0,69.7513,69.7986,69.704,69.7702,3679.0
2023-01-19 11:50:00,73.72,73.93,73.72,73.93,2597.0,69.7513,69.95,69.7513,69.95,2597.0
2023-01-19 11:55:00,73.93,73.93,73.84,73.88,5516.0,69.95,69.95,69.8648,69.9027,5516.0
2023-01-19 12:00:00,73.88,74.16,73.88,74.12,4230.0,69.9027,70.1676,69.9027,70.1297,4230.0
2023-01-19 12:05:00,74.09,74.22,74.07,74.2,4094.0,70.1014,70.2244,70.0824,70.2054,4094.0
2023-01-19 12:10:00,74.23,74.46,74.23,74.46,5366.0,70.2338,70.4514,70.2338,70.4514,5366.0
2023-01-19 12:15:00,74.47,74.53,74.37,74.5,16641.0,70.4609,70.5177,70.3663,70.4893,16641.0
2023-01-19 12:20:00,74.51,74.51,74.33,74.36,8270.0,70.4987,70.4987,70.3284,70.3568,8270.0
2023-01-19 12:25:00,74.38,74.4,74.31,74.34,8843.0,70.3757,70.3947,70.3095,70.3379,8843.0
2023-01-19 12:30:00,74.34,74.38,74.24,74.33,6676.0,70.3379,70.3757,70.2433,70.3284,6676.0
2023-01-19 12:35:00,74.36,74.4,74.31,74.37,17152.0,70.3568,70.3947,70.3095,70.3663,17152.0
2023-01-19 12:40:00,74.36,74.51,74.31,74.31,4189.0,70.3568,70.4987,70.3095,70.3095,4189.0
2023-01-19 12:45:00,74.31,74.38,74.27,74.29,2521.0,70.3095,70.3757,70.2717,70.2906,2521.0
2023-01-19 12:50:00,74.3,74.43,74.3,74.42,2491.0,70.3001,70.4231,70.3001,70.4136,2491.0
2023-01-19 12:55:00,74.4,74.57,74.4,74.57,2706.0,70.3947,70.5555,70.3947,70.5555,2706.0
2023-01-19 13:00:00,74.6,74.72,74.56,74.69,7223.0,70.5839,70.6974,70.5461,70.6691,7223.0
2023-01-19 13:05:00,74.69,74.73,74.6,74.73,4533.0,70.6691,70.7069,70.5839,70.7069,4533.0
2023-01-19 13:10:00,74.73,74.74,74.67,74.71,2895.0,70.7069,70.7164,70.6501,70.688,2895.0
2023-01-19 13:15:00,74.72,74.89,74.65,74.87,3421.0,70.6974,70.8583,70.6312,70.8394,3421.0
2023-01-19 13:20:00,74.87,74.92,74.81,74.81,3388.0,70.8394,70.8867,70.7826,70.7826,3388.0
2023-01-19 13:25:00,74.79,74.79,74.7,74.77,1803.0,70.7637,70.7637,70.6785,70.7448,1803.0
2023-01-19 13:30:00,74.79,74.94,74.79,74.94,3232.0,70.7637,70.9056,70.7637,70.9056,3232.0
2023-01-19 13:35:00,74.96,75.05,74.94,75.05,3584.0,70.9245,71.0097,70.9056,71.0097,3584.0
2023-01-19 13:40:00,75.07,75.1,74.88,74.89,5763.0,71.0286,71.057,70.8488,70.8583,5763.0
2023-01-19 13:45:00,74.86,74.87,74.72,74.72,4288.0,70.8299,70.8394,70.6974,70.6974,4288.0
2023-01-19 13:50:00,74.71,74.74,74.65,74.71,1209.0,70.688,70.7164,70.6312,70.688,1209.0
2023-01-19 13:55:00,74.7,74.86,74.7,74.84,2659.0,70.6785,70.8299,70.6785,70.811,2659.0
2023-01-19 14:00:00,74.84,74.89,74.74,74.84,1786.0,70.811,70.8583,70.7164,70.811,1786.0
2023-01-19 14:05:00,74.84,74.9,74.8,74.9,2366.0,70.811,70.8678,70.7731,70.8678,2366.0
2023-01-19 14:10:00,74.88,75.01,74.85,74.99,4059.0,70.8488,70.9718,70.8204,70.9529,4059.0
2023-01-19 14:15:00,75.0,75.05,74.95,75.03,8024.0,70.9624,71.0097,70.9151,70.9908,8024.0
2023-01-19 14:20:00,75.05,75.27,75.03,75.27,3852.0,71.0097,71.2178,70.9908,71.2178,3852.0
2023-01-19 14:25:00,75.23,75.23,75.05,75.05,5726.0,71.18,71.18,71.0097,71.0097,5726.0
2023-01-19 14:30:00,75.03,75.16,74.99,75.11,8271.0,70.9908,71.1138,70.9529,71.0664,8271.0
2023-01-19 14:35:00,75.1,75.18,75.08,75.17,10382.0,71.057,71.1327,71.0381,71.1232,10382.0
2023-01-19 14:40:00,75.18,75.23,75.03,75.07,4163.0,71.1327,71.18,70.9908,71.0286,4163.0
2023-01-19 14:45:00,75.1,75.13,75.04,75.05,3737.0,71.057,71.0854,71.0002,71.0097,3737.0
2023-01-19 14:50:00,75.07,75.07,75.02,75.02,3513.0,71.0286,71.0286,70.9813,70.9813,3513.0
2023-01-19 14:55:00,75.04,75.16,75.04,75.1,3518.0,71.0002,71.1138,71.0002,71.057,3518.0
2023-01-19 15:00:00,75.1,75.19,75.07,75.17,2912.0,71.057,71.1421,71.0286,71.1232,2912.0
2023-01-19 15:05:00,75.15,75.24,75.11,75.2,4609.0,71.1043,71.1894,71.0664,71.1516,4609.0
2023-01-19 15:10:00,75.2,75.21,75.12,75.14,3425.0,71.1516,71.1611,71.0759,71.0948,3425.0
2023-01-19 15:15:00,75.14,75.16,74.98,74.98,12818.0,71.0948,71.1138,70.9434,70.9434,12818.0
2023-01-19 15:20:00,74.98,75.1,74.98,75.03,9873.0,70.9434,71.057,70.9434,70.9908,9873.0
2023-01-19 15:25:00,74.98,75.09,74.98,75.05,4077.0,70.9434,71.0475,70.9434,71.0097,4077.0
2023-01-19 15:30:00,75.05,75.05,74.85,74.91,17066.0,71.0097,71.0097,70.8204,70.8772,17066.0
2023-01-19 15:35:00,74.9,75.13,74.89,75.11,12061.0,70.8678,71.0854,70.8583,71.0664,12061.0
2023-01-19 15:40:00,75.1,75.11,74.97,74.98,15168.0,71.057,71.0664,70.934,70.9434,15168.0
2023-01-19 15:45:00,74.96,75.14,74.96,75.1,29311.0,70.9245,71.0948,70.9245,71.057,29311.0
2023-01-19 15:50:00,75.06,75.08,74.86,75.08,41977.0,71.0191,71.0381,70.8299,71.0381,41977.0
2023-01-19 15:55:00,75.09,75.09,74.85,74.88,79616.0,71.0475,71.0475,70.8204,70.8488,79616.0
2023-01-20 09:30:00,75.15,75.4,74.35,74.62,80257.0,71.1043,71.3408,70.3474,70.6028,80257.0
2023-01-20 09:35:00,74.45,74.45,74.03,74.3,3170.0,70.442,70.442,70.0446,70.3001,3170.0
2023-01-20 09:40:00,74.35,74.67,74.35,74.67,1657.0,70.3474,70.6501,70.3474,70.6501,1657.0
2023-01-20 09:45:00,74.69,74.7,74.56,74.56,2326.0,70.6691,70.6785,70.5461,70.5461,2326.0
2023-01-20 09:50:00,74.56,74.85,74.56,74.85,3171.0,70.5461,70.8204,70.5461,70.8204,3171.0
2023-01-20 09:55:00,74.81,75.19,74.76,75.1,3329.0,70.7826,71.1421,70.7353,71.057,3329.0
2023-01-20 10:00:00,75.14,75.24,75.03,75.19,4128.0,71.0948,71.1894,70.9908,71.1421,4128.0
2023-01-20 10:05:00,75.28,75.55,75.23,75.46,3593.0,71.2273,71.4828,71.18,71.3976,3593.0
2023-01-20 10:10:00,75.48,75.5,75.36,75.36,2615.0,71.4165,71.4355,71.303,71.303,2615.0
2023-01-20 10:15:00,75.36,75.36,75.14,75.2,5468.0,71.303,71.303,71.0948,71.1516,5468.0
2023-01-20 10:20:00,75.2,75.42,75.2,75.42,2460.0,71.1516,71.3598,71.1516,71.3598,2460.0
2023-01-20 10:25:00,75.41,75.5,75.41,75.47,3227.0,71.3503,71.4355,71.3503,71.4071,3227.0
2023-01-20 10:30:00,75.51,75.55,75.47,75.49,2164.0,71.4449,71.4828,71.4071,71.426,2164.0
2023-01-20 10:35:00,75.49,75.6,75.41,75.44,4178.0,71.426,71.5301,71.3503,71.3787,4178.0
2023-01-20 10:40:00,75.39,75.42,75.35,75.37,1438.0,71.3314,71.3598,71.2935,71.3125,1438.0
2023-01-20 10:45:00,75.4,75.49,75.36,75.4,4131.0,71.3408,71.426,71.303,71.3408,4131.0
2023-01-20 10:50:00,75.43,75.47,75.29,75.46,4250.0,71.3692,71.4071,71.2368,71.3976,4250.0
2023-01-20 10:55:00,75.49,75.55,75.45,75.53,2539.0,71.426,71.4828,71.3881,71.4638,2539.0
2023-01-20 11:00:00,75.54,75.65,75.54,75.65,3040.0,71.4733,71.5774,71.4733,71.5774,3040.0
2023-01-20 11:05:00,75.67,75.72,75.64,75.66,3371.0,71.5963,71.6436,71.5679,71.5868,3371.0
2023-01-20 11:10:00,75.69,75.78,75.65,75.78,3359.0,71.6152,71.7004,71.5774,71.7004,3359.0
2023-01-20 11:15:00,75.76,75.88,75.72,75.88,2629.0,71.6815,71.795,71.6436,71.795,2629.0
2023-01-20 11:20:00,75.86,75.97,75.83,75.9,4127.0,71.7761,71.8801,71.7477,71.8139,4127.0
2023-01-20 11:25:00,75.91,75.91,75.78,75.9,3252.0,71.8234,71.8234,71.7004,71.8139,3252.0
2023-01-20 11:30:00,75.9,75.9,75.72,75.72,2257.0,71.8139,71.8139,71.6436,71.6436,2257.0
2023-01-20 11:35:00,75.72,75.75,75.67,75.72,2186.0,71.6436,71.672,71.5963,71.6436,2186.0
2023-01-20 11:40:00,75.73,75.81,75.72,75.74,1357.0,71.6531,71.7288,71.6436,71.6625,1357.0
2023-01-20 11:45:00,75.77,75.82,75.76,75.8,2236.0,71.6909,71.7382,71.6815,71.7193,2236.0
2023-01-20 11:50:00,75.78,75.78,75.66,75.66,1232.0,71.7004,71.7004,71.5868,71.5868,1232.0
2023-01-20 11:55:00,75.68,75.69,75.57,75.61,4018.0,71.6058,71.6152,71.5017,71.5395,4018.0
2023-01-20 12:00:00,75.61,75.65,75.61,75.63,1529.0,71.5395,71.5774,71.5395,71.5585,1529.0
2023-01-20 12:05:00,75.62,75.69,75.57,75.66,2635.0,71.549,71.6152,71.5017,71.5868,2635.0
2023-01-20 12:10:00,75.62,75.71,75.61,75.63,4211.0,71.549,71.6341,71.5395,71.5585,4211.0
2023-01-20 12:15:00,75.65,75.75,75.61,75.65,4736.0,71.5774,71.672,71.5395,71.5774,4736.0
2023-01-20 12:20:00,75.68,75.69,75.56,75.58,3558.0,71.6058,71.6152,71.4922,71.5111,3558.0
2023-01-20 12:25:00,75.58,75.65,75.58,75.62,2354.0,71.5111,71.5774,71.5111,71.549,2354.0
2023-01-20 12:30:00,75.6,75.62,75.52,75.52,2124.0,71.5301,71.549,71.4544,71.4544,2124.0
2023-01-20 12:35:00,75.53,75.53,75.46,75.49,1533.0,71.4638,71.4638,71.3976,71.426,1533.0
2023-01-20 12:40:00,75.51,75.51,75.44,75.45,8130.0,71.4449,71.4449,71.3787,71.3881,8130.0
2023-01-20 12:45:00,75.44,75.47,75.32,75.34,21539.0,71.3787,71.4071,71.2651,71.2841,21539.0
2023-01-20 12:50:00,75.34,75.4,75.3,75.33,2902.0,71.2841,71.3408,71.2462,71.2746,2902.0
2023-01-20 12:55:00,75.29,75.29,75.14,75.17,5156.0,71.2368,71.2368,71.0948,71.1232,5156.0
2023-01-20 13:00:00,75.19,75.29,75.18,75.22,5336.0,71.1421,71.2368,71.1327,71.1705,5336.0
2023-01-20 13:05:00,75.22,75.22,75.07,75.07,3121.0,71.1705,71.1705,71.0286,71.0286,3121.0
2023-01-20 13:10:00,75.05,75.12,74.92,75.07,4656.0,71.0097,71.0759,70.8867,71.0286,4656.0
2023-01-20 13:15:00,75.09,75.21,75.08,75.08,2510.0,71.0475,71.1611,71.0381,71.0381,2510.0
2023-01-20 13:20:00,75.06,75.15,75.06,75.09,4429.0,71.0191,71.1043,71.0191,71.0475,4429.0
2023-01-20 13:25:00,75.11,75.11,75.02,75.05,2325.0,71.0664,71.0664,70.9813,71.0097,2325.0
2023-01-20 13:30:00,75.02,75.02,74.92,74.96,4944.0,70.9813,70.9813,70.8867,70.9245,4944.0
2023-01-20 13:35:00,74.97,75.1,74.97,75.04,15592.0,70.934,71.057,70.934,71.0002,15592.0
2023-01-20 13:40:00,75.06,75.08,75.0,75.02,4314.0,71.0191,71.0381,70.9624,70.9813,4314.0
2023-01-20 13:45:00,75.01,75.23,75.01,75.21,11762.0,70.9718,71.18,70.9718,71.1611,11762.0
2023-01-20 13:50:00,75.3,75.3,75.16,75.16,2550.0,71.2462,71.2462,71.1138,71.1138,2550.0
2023-01-20 13:55:00,75.12,75.28,75.12,75.23,3176.0,71.0759,71.2273,71.0759,71.18,3176.0
2023-01-20 14:00:00,75.23,75.34,75.22,75.3,2566.0,71.18,71.2841,71.1705,71.2462,2566.0
2023-01-20 14:05:00,75.39,75.39,75.22,75.23,4404.0,71.3314,71.3314,71.1705,71.18,4404.0
2023-01-20 14:10:00,75.21,75.22,75.18,75.2,1700.0,71.1611,71.1705,71.1327,71.1516,1700.0
2023-01-20 14:15:00,75.2,75.23,75.19,75.2,4069.0,71.1516,71.18,71.1421,71.1516,4069.0
2023-01-20 14:20:00,75.22,75.22,75.16,75.18,2790.0,71.1705,71.1705,71.1138,71.1327,2790.0
2023-01-20 14:25:00,75.17,75.28,75.17,75.2,4686.0,71.1232,71.2273,71.1232,71.1516,4686.0
2023-01-20 14:30:00,75.23,75.3,75.23,75.29,4076.0,71.18,71.2462,71.18,71.2368,4076.0
2023-01-20 14:35:00,75.29,75.3,75.25,75.27,4687.0,71.2368,71.2462,71.1989,71.2178,4687.0
2023-01-20 14:40:00,75.26,75.3,75.2,75.29,14492.0,71.2084,71.2462,71.1516,71.2368,14492.0
2023-01-20 14:45:00,75.28,75.29,75.12,75.14,10351.0,71.2273,71.2368,71.0759,71.0948,10351.0
2023-01-20 14:50:00,75.11,75.15,75.07,75.13,3027.0,71.0664,71.1043,71.0286,71.0854,3027.0
2023-01-20 14:55:00,75.14,75.21,75.11,75.2,5016.0,71.0948,71.1611,71.0664,71.1516,5016.0
2023-01-20 15:00:00,75.23,75.3,75.21,75.22,6425.0,71.18,71.2462,71.1611,71.1705,6425.0
2023-01-20 15:05:00,75.22,75.3,75.21,75.3,14349.0,71.1705,71.2462,71.1611,71.2462,14349.0
2023-01-20 15:10:00,75.29,75.31,75.22,75.27,8866.0,71.2368,71.2557,71.1705,71.2178,8866.0
2023-01-20 15:15:00,75.28,75.43,75.28,75.34,13939.0,71.2273,71.3692,71.2273,71.2841,13939.0
2023-01-20 15:20:00,75.33,75.33,75.2,75.27,5290.0,71.2746,71.2746,71.1516,71.2178,5290.0
2023-01-20 15:25:00,75.26,75.35,75.26,75.35,13998.0,71.2084,71.2935,71.2084,71.2935,13998.0
2023-01-20 15:30:00,75.35,75.49,75.31,75.32,15604.0,71.2935,71.426,71.2557,71.2651,15604.0
2023-01-20 15:35:00,75.32,75.35,75.27,75.33,12399.0,71.2651,71.2935,71.2178,71.2746,12399.0
2023-01-20 15:40:00,75.32,75.45,75.31,75.42,19442.0,71.2651,71.3881,71.2557,71.3598,19442.0
2023-01-20 15:45:00,75.41,75.46,75.37,75.46,14226.0,71.3503,71.3976,71.3125,71.3976,14226.0
2023-01-20 15:50:00,75.48,75.61,75.45,75.58,28162.0,71.4165,71.5395,71.3881,71.5111,28162.0
2023-01-20 15:55:00,75.61,75.75,75.58,75.63,78347.0,71.5395,71.672,71.5111,71.5585,78347.0
2023-01-23 09:30:00,76.2,76.21,76.0,76.11,8538.0,72.0978,72.1072,71.9085,72.0126,8538.0
2023-01-23 09:35:00,76.11,76.11,75.81,75.82,4938.0,72.0126,72.0126,71.7288,71.7382,4938.0
2023-01-23 09:40:00,75.81,75.81,75.53,75.54,5458.0,71.7288,71.7288,71.4638,71.4733,5458.0
2023-01-23 09:45:00,75.53,75.66,75.48,75.6,25563.0,71.4638,71.5868,71.4165,71.5301,25563.0
2023-01-23 09:50:00,75.59,75.92,75.59,75.8,16106.0,71.5206,71.8328,71.5206,71.7193,16106.0
2023-01-23 09:55:00,75.81,75.81,75.43,75.43,5709.0,71.7288,71.7288,71.3692,71.3692,5709.0
2023-01-23 10:00:00,75.49,75.68,75.49,75.58,16904.0,71.426,71.6058,71.426,71.5111,16904.0
2023-01-23 10:05:00,75.59,75.6,75.28,75.46,5858.0,71.5206,71.5301,71.2273,71.3976,5858.0
2023-01-23 10:10:00,75.4,75.62,75.38,75.42,5505.0,71.3408,71.549,71.3219,71.3598,5505.0
2023-01-23 10:15:00,75.46,75.46,75.26,75.28,5575.0,71.3976,71.3976,71.2084,71.2273,5575.0
2023-01-23 10:20:00,75.3,75.31,75.16,75.25,4637.0,71.2462,71.2557,71.1138,71.1989,4637.0
2023-01-23 10:25:00,75.29,75.39,75.21,75.32,2800.0,71.2368,71.3314,71.1611,71.2651,2800.0
2023-01-23 10:30:00,75.29,75.32,75.22,75.24,3413.0,71.2368,71.2651,71.1705,71.1894,3413.0
2023-01-23 10:35:00,75.22,75.23,75.07,75.1,6051.0,71.1705,71.18,71.0286,71.057,6051.0
2023-01-23 10:40:00,75.17,75.22,75.0,75.21,11159.0,71.1232,71.1705,70.9624,71.1611,11159.0
2023-01-23 10:45:00,75.24,75.36,75.17,75.29,6329.0,71.1894,71.303,71.1232,71.2368,6329.0
2023-01-23 10:50:00,75.37,75.49,75.37,75.47,3123.0,71.3125,71.426,71.3125,71.4071,3123.0
2023-01-23 10:55:00,75.47,75.6,75.46,75.6,6338.0,71.4071,71.5301,71.3976,71.5301,6338.0
2023-01-23 11:00:00,75.63,75.68,75.53,75.68,2525.0,71.5585,71.6058,71.4638,71.6058,2525.0
2023-01-23 11:05:00,75.67,75.75,75.62,75.67,5604.0,71.5963,71.672,71.549,71.5963,5604.0
2023-01-23 11:10:00,75.67,75.68,75.36,75.37,3638.0,71.5963,71.6058,71.303,71.3125,3638.0
2023-01-23 11:15:00,75.4,75.59,75.37,75.59,7086.0,71.3408,71.5206,71.3125,71.5206,7086.0
2023-01-23 11:20:00,75.61,75.63,75.56,75.6,5847.0,71.5395,71.5585,71.4922,71.5301,5847.0
2023-01-23 11:25:00,75.61,75.62,75.49,75.49,7237.0,71.5395,71.549,71.426,71.426,7237.0
2023-01-23 11:30:00,75.48,75.6,75.46,75.5,12956.0,71.4165,71.5301,71.3976,71.4355,12956.0
2023-01-23 11:35:00,75.52,75.59,75.43,75.59,6852.0,71.4544,71.5206,71.3692,71.5206,6852.0
2023-01-23 11:40:00,75.6,75.6,75.33,75.41,5026.0,71.5301,71.5301,71.2746,71.3503,5026.0
2023-01-23 11:45:00,75.43,75.47,75.37,75.39,6143.0,71.3692,71.4071,71.3125,71.3314,6143.0
2023-01-23 11:50:00,75.39,75.44,75.35,75.4,4349.0,71.3314,71.3787,71.2935,71.3408,4349.0
2023-01-23 11:55:00,75.42,75.43,75.31,75.31,6064.0,71.3598,71.3692,71.2557,71.2557,6064.0
2023-01-23 12:00:00,75.33,75.44,75.28,75.38,7353.0,71.2746,71.3787,71.2273,71.3219,7353.0
2023-01-23 12:05:00,75.36,75.38,75.16,75.19,5933.0,71.303,71.3219,71.1138,71.1421,5933.0
2023-01-23 12:10:00,75.19,75.31,75.17,75.23,4283.0,71.1421,71.2557,71.1232,71.18,4283.0
2023-01-23 12:15:00,75.23,75.38,75.21,75.37,3643.0,71.18,71.3219,71.1611,71.3125,3643.0
2023-01-23 12:20:00,75.37,75.5,75.37,75.45,3717.0,71.3125,71.4355,71.3125,71.3881,3717.0
2023-01-23 12:25:00,75.46,75.52,75.44,75.49,2826.0,71.3976,71.4544,71.3787,71.426,2826.0
2023-01-23 12:30:00,75.5,75.58,75.5,75.58,13946.0,71.4355,71.5111,71.4355,71.5111,13946.0
2023-01-23 12:35:00,75.59,75.61,75.57,75.61,4318.0,71.5206,71.5395,71.5017,71.5395,4318.0
2023-01-23 12:40:00,75.61,75.7,75.6,75.68,5446.0,71.5395,71.6247,71.5301,71.6058,5446.0
2023-01-23 12:45:00,75.7,75.75,75.67,75.73,8104.0,71.6247,71.672,71.5963,71.6531,8104.0
2023-01-23 12:50:00,75.71,75.89,75.66,75.89,5837.0,71.6341,71.8045,71.5868,71.8045,5837.0
2023-01-23 12:55:00,75.85,75.85,75.78,75.81,2124.0,71.7666,71.7666,71.7004,71.7288,2124.0
2023-01-23 13:00:00,75.79,75.89,75.78,75.86,3547.0,71.7098,71.8045,71.7004,71.7761,3547.0
2023-01-23 13:05:00,75.87,75.87,75.8,75.87,2142.0,71.7855,71.7855,71.7193,71.7855,2142.0
2023-01-23 13:10:00,75.85,75.93,75.84,75.92,3549.0,71.7666,71.8423,71.7571,71.8328,3549.0
2023-01-23 13:15:00,75.94,75.94,75.83,75.83,2659.0,71.8518,71.8518,71.7477,71.7477,2659.0
2023-01-23 13:20:00,75.84,75.87,75.8,75.86,3855.0,71.7571,71.7855,71.7193,71.7761,3855.0
2023-01-23 13:25:00,75.83,75.85,75.77,75.84,3671.0,71.7477,71.7666,71.6909,71.7571,3671.0
2023-01-23 13:30:00,75.87,75.87,75.74,75.79,3676.0,71.7855,71.7855,71.6625,71.7098,3676.0
2023-01-23 13:35:00,75.77,75.81,75.7,75.8,7257.0,71.6909,71.7288,71.6247,71.7193,7257.0
2023-01-23 13:40:00,75.83,76.05,75.82,76.05,13663.0,71.7477,71.9558,71.7382,71.9558,13663.0
2023-01-23 13:45:00,76.05,76.16,75.98,76.16,26537.0,71.9558,72.0599,71.8896,72.0599,26537.0
2023-01-23 13:50:00,76.16,76.28,76.09,76.09,8569.0,72.0599,72.1735,71.9937,71.9937,8569.0
2023-01-23 13:55:00,76.06,76.2,76.03,76.12,6725.0,71.9653,72.0978,71.9369,72.0221,6725.0
2023-01-23 14:00:00,76.11,76.17,76.03,76.15,21279.0,72.0126,72.0694,71.9369,72.0505,21279.0
2023-01-23 14:05:00,76.15,76.27,76.14,76.22,8881.0,72.0505,72.164,72.041,72.1167,8881.0
2023-01-23 14:10:00,76.22,76.22,76.15,76.16,7371.0,72.1167,72.1167,72.0505,72.0599,7371.0
2023-01-23 14:15:00,76.14,76.14,75.85,75.91,8157.0,72.041,72.041,71.7666,71.8234,8157.0
2023-01-23 14:20:00,75.91,76.1,75.9,76.03,16736.0,71.8234,72.0032,71.8139,71.9369,16736.0
2023-01-23 14:25:00,76.0,76.0,75.8,75.81,8212.0,71.9085,71.9085,71.7193,71.7288,8212.0
2023-01-23 14:30:00,75.8,75.93,75.78,75.81,8055.0,71.7193,71.8423,71.7004,71.7288,8055.0
2023-01-23 14:35:00,75.78,75.81,75.53,75.56,17448.0,71.7004,71.7288,71.4638,71.4922,17448.0
2023-01-23 14:40:00,75.59,75.6,75.5,75.51,7024.0,71.5206,71.5301,71.4355,71.4449,7024.0
2023-01-23 14:45:00,75.5,75.61,75.4,75.45,18265.0,71.4355,71.5395,71.3408,71.3881,18265.0
2023-01-23 14:50:00,75.43,75.43,75.24,75.25,8390.0,71.3692,71.3692,71.1894,71.1989,8390.0
2023-01-23 14:55:00,75.3,75.45,75.28,75.43,8507.0,71.2462,71.3881,71.2273,71.3692,8507.0
2023-01-23 15:00:00,75.43,75.55,75.39,75.47,15931.0,71.3692,71.4828,71.3314,71.4071,15931.0
2023-01-23 15:05:00,75.47,75.56,75.45,75.5,18860.0,71.4071,71.4922,71.3881,71.4355,18860.0
2023-01-23 15:10:00,75.47,75.53,75.32,75.52,9430.0,71.4071,71.4638,71.2651,71.4544,9430.0
2023-01-23 15:15:00,75.52,75.61,75.49,75.56,11427.0,71.4544,71.5395,71.426,71.4922,11427.0
2023-01-23 15:20:00,75.56,75.61,75.53,75.6,12328.0,71.4922,71.5395,71.4638,71.5301,12328.0
2023-01-23 15:25:00,75.6,75.6,75.38,75.49,13099.0,71.5301,71.5301,71.3219,71.426,13099.0
2023-01-23 15:30:00,75.49,75.49,75.37,75.39,12050.0,71.426,71.426,71.3125,71.3314,12050.0
2023-01-23 15:35:00,75.37,75.49,75.33,75.47,16874.0,71.3125,71.426,71.2746,71.4071,16874.0
2023-01-23 15:40:00,75.47,75.59,75.45,75.56,31103.0,71.4071,71.5206,71.3881,71.4922,31103.0
2023-01-23 15:45:00,75.57,75.67,75.48,75.61,30326.0,71.5017,71.5963,71.4165,71.5395,30326.0
2023-01-23 15:50:00,75.59,75.61,75.41,75.53,43273.0,71.5206,71.5395,71.3503,71.4638,43273.0
2023-01-23 15:55:00,75.54,75.66,75.52,75.6,72049.0,71.4733,71.5868,71.4544,71.5301,72049.0
2023-01-24 09:30:00,75.23,75.23,74.54,74.55,1147.0,71.18,71.18,70.5271,70.5366,1147.0
2023-01-24 09:35:00,74.58,74.63,74.45,74.46,2490.0,70.565,70.6123,70.442,70.4514,2490.0
2023-01-24 09:40:00,74.38,74.6,74.27,74.6,1571.0,70.3757,70.5839,70.2717,70.5839,1571.0
2023-01-24 09:45:00,74.54,74.75,74.44,74.45,3635.0,70.5271,70.7258,70.4325,70.442,3635.0
2023-01-24 09:50:00,74.43,74.63,74.43,74.62,4364.0,70.4231,70.6123,70.4231,70.6028,4364.0
2023-01-24 09:55:00,74.58,74.58,73.81,73.81,9367.0,70.565,70.565,69.8364,69.8364,9367.0
2023-01-24 10:00:00,73.62,73.91,73.61,73.78,8533.0,69.6567,69.931,69.6472,69.808,8533.0
2023-01-24 10:05:00,73.8,73.8,73.45,73.7,8454.0,69.827,69.827,69.4958,69.7324,8454.0
2023-01-24 10:10:00,73.66,73.99,73.63,73.99,15787.0,69.6945,70.0067,69.6661,70.0067,15787.0
2023-01-24 10:15:00,74.03,74.18,73.89,73.96,5587.0,70.0446,70.1865,69.9121,69.9784,5587.0
2023-01-24 10:20:00,74.0,74.09,74.0,74.01,2587.0,70.0162,70.1014,70.0162,70.0257,2587.0
2023-01-24 10:25:00,74.04,74.23,74.04,74.21,6300.0,70.0541,70.2338,70.0541,70.2149,6300.0
2023-01-24 10:30:00,74.19,74.32,74.17,74.26,11425.0,70.196,70.319,70.1771,70.2622,11425.0
2023-01-24 10:35:00,74.26,74.26,73.7,73.84,13369.0,70.2622,70.2622,69.7324,69.8648,13369.0
2023-01-24 10:40:00,73.82,73.95,73.68,73.81,15604.0,69.8459,69.9689,69.7134,69.8364,15604.0
2023-01-24 10:45:00,73.82,74.19,73.82,74.13,18366.0,69.8459,70.196,69.8459,70.1392,18366.0
2023-01-24 10:50:00,74.13,74.14,73.92,74.11,8479.0,70.1392,70.1487,69.9405,70.1203,8479.0
2023-01-24 10:55:00,74.13,74.4,74.12,74.33,12628.0,70.1392,70.3947,70.1297,70.3284,12628.0
2023-01-24 11:00:00,74.4,74.63,74.4,74.62,3437.0,70.3947,70.6123,70.3947,70.6028,3437.0
2023-01-24 11:05:00,74.62,74.99,74.52,74.99,11790.0,70.6028,70.9529,70.5082,70.9529,11790.0
2023-01-24 11:10:00,74.99,75.07,74.93,75.06,14146.0,70.9529,71.0286,70.8961,71.0191,14146.0
2023-01-24 11:15:00,75.09,75.19,75.04,75.08,5893.0,71.0475,71.1421,71.0002,71.0381,5893.0
2023-01-24 11:20:00,75.08,75.08,74.97,75.03,6967.0,71.0381,71.0381,70.934,70.9908,6967.0
2023-01-24 11:25:00,75.08,75.08,74.94,75.07,5309.0,71.0381,71.0381,70.9056,71.0286,5309.0
2023-01-24 11:30:00,75.06,75.09,74.94,74.97,9645.0,71.0191,71.0475,70.9056,70.934,9645.0
2023-01-24 11:35:00,74.99,75.06,74.9,75.06,12786.0,70.9529,71.0191,70.8678,71.0191,12786.0
2023-01-24 11:40:00,75.09,75.14,75.01,75.08,4629.0,71.0475,71.0948,70.9718,71.0381,4629.0
2023-01-24 11:45:00,75.1,75.29,75.07,75.09,8338.0,71.057,71.2368,71.0286,71.0475,8338.0
2023-01-24 11:50:00,75.09,75.1,75.05,75.08,4580.0,71.0475,71.057,71.0097,71.0381,4580.0
2023-01-24 11:55:00,75.09,75.09,75.0,75.02,6813.0,71.0475,71.0475,70.9624,70.9813,6813.0
2023-01-24 12:00:00,75.0,75.05,74.9,75.0,13636.0,70.9624,71.0097,70.8678,70.9624,13636.0
2023-01-24 12:05:00,74.99,75.15,74.95,75.11,7254.0,70.9529,71.1043,70.9151,71.0664,7254.0
2023-01-24 12:10:00,75.11,75.21,75.11,75.16,4969.0,71.0664,71.1611,71.0664,71.1138,4969.0
2023-01-24 12:15:00,75.18,75.18,75.0,75.01,5207.0,71.1327,71.1327,70.9624,70.9718,5207.0
2023-01-24 12:20:00,75.01,75.18,74.99,75.14,5651.0,70.9718,71.1327,70.9529,71.0948,5651.0
2023-01-24 12:25:00,75.16,75.25,75.16,75.22,2855.0,71.1138,71.1989,71.1138,71.1705,2855.0
2023-01-24 12:30:00,75.26,75.34,75.24,75.33,3850.0,71.2084,71.2841,71.1894,71.2746,3850.0
2023-01-24 12:35:00,75.33,75.33,75.25,75.31,4015.0,71.2746,71.2746,71.1989,71.2557,4015.0
2023-01-24 12:40:00,75.36,75.48,75.34,75.37,5808.0,71.303,71.4165,71.2841,71.3125,5808.0
2023-01-24 12:45:00,75.37,75.37,75.18,75.21,5275.0,71.3125,71.3125,71.1327,71.1611,5275.0
2023-01-24 12:50:00,75.18,75.32,75.16,75.32,4465.0,71.1327,71.2651,71.1138,71.2651,4465.0
2023-01-24 12:55:00,75.31,75.36,75.26,75.31,4175.0,71.2557,71.303,71.2084,71.2557,4175.0
2023-01-24 13:00:00,75.29,75.37,75.25,75.25,3749.0,71.2368,71.3125,71.1989,71.1989,3749.0
2023-01-24 13:05:00,75.23,75.29,75.18,75.26,2360.0,71.18,71.2368,71.1327,71.2084,2360.0
2023-01-24 13:10:00,75.34,75.34,75.1,75.11,7718.0,71.2841,71.2841,71.057,71.0664,7718.0
2023-01-24 13:15:00,75.08,75.19,74.98,75.16,8541.0,71.0381,71.1421,70.9434,71.1138,8541.0
2023-01-24 13:20:00,75.14,75.14,74.99,75.05,8374.0,71.0948,71.0948,70.9529,71.0097,8374.0
2023-01-24 13:25:00,75.06,75.12,75.04,75.04,5933.0,71.0191,71.0759,71.0002,71.0002,5933.0
2023-01-24 13:30:00,75.03,75.06,74.99,75.04,8067.0,70.9908,71.0191,70.9529,71.0002,8067.0
2023-01-24 13:35:00,75.02,75.15,74.99,75.13,11509.0,70.9813,71.1043,70.9529,71.0854,11509.0
2023-01-24 13:40:00,75.15,75.23,75.11,75.16,5914.0,71.1043,71.18,71.0664,71.1138,5914.0
2023-01-24 13:45:00,75.2,75.2,75.08,75.13,5735.0,71.1516,71.1516,71.0381,71.0854,5735.0
2023-01-24 13:50:00,75.11,75.12,74.98,74.99,9245.0,71.0664,71.0759,70.9434,70.9529,9245.0
2023-01-24 13:55:00,75.0,75.07,74.92,74.94,19406.0,70.9624,71.0286,70.8867,70.9056,19406.0
2023-01-24 14:00:00,74.94,75.11,74.94,75.0,12255.0,70.9056,71.0664,70.9056,70.9624,12255.0
2023-01-24 14:05:00,75.03,75.06,74.97,75.05,3959.0,70.9908,71.0191,70.934,71.0097,3959.0
2023-01-24 14:10:00,75.06,75.08,74.98,75.06,16053.0,71.0191,71.0381,70.9434,71.0191,16053.0
2023-01-24 14:15:00,75.06,75.14,75.03,75.04,6984.0,71.0191,71.0948,70.9908,71.0002,6984.0
2023-01-24 14:20:00,75.03,75.08,75.0,75.06,3500.0,70.9908,71.0381,70.9624,71.0191,3500.0
2023-01-24 14:25:00,75.07,75.09,75.03,75.09,5279.0,71.0286,71.0475,70.9908,71.0475,5279.0
2023-01-24 14:30:00,75.09,75.21,75.09,75.16,2410.0,71.0475,71.1611,71.0475,71.1138,2410.0
2023-01-24 14:35:00,75.2,75.33,75.19,75.33,4076.0,71.1516,71.2746,71.1421,71.2746,4076.0
2023-01-24 14:40:00,75.31,75.51,75.31,75.5,4304.0,71.2557,71.4449,71.2557,71.4355,4304.0
2023-01-24 14:45:00,75.52,75.57,75.37,75.39,5454.0,71.4544,71.5017,71.3125,71.3314,5454.0
2023-01-24 14:50:00,75.38,75.44,75.34,75.41,5949.0,71.3219,71.3787,71.2841,71.3503,5949.0
2023-01-24 14:55:00,75.42,75.49,75.42,75.43,3900.0,71.3598,71.426,71.3598,71.3692,3900.0
2023-01-24 15:00:00,75.45,75.5,75.45,75.47,2900.0,71.3881,71.4355,71.3881,71.4071,2900.0
2023-01-24 15:05:00,75.47,75.5,75.29,75.3,7116.0,71.4071,71.4355,71.2368,71.2462,7116.0
2023-01-24 15:10:00,75.29,75.34,75.21,75.22,11446.0,71.2368,71.2841,71.1611,71.1705,11446.0
2023-01-24 15:15:00,75.18,75.24,75.12,75.24,10410.0,71.1327,71.1894,71.0759,71.1894,10410.0
2023-01-24 15:20:00,75.24,75.28,75.2,75.27,14114.0,71.1894,71.2273,71.1516,71.2178,14114.0
2023-01-24 15:25:00,75.25,75.26,75.21,75.26,6644.0,71.1989,71.2084,71.1611,71.2084,6644.0
2023-01-24 15:30:00,75.26,75.26,75.1,75.11,7416.0,71.2084,71.2084,71.057,71.0664,7416.0
2023-01-24 15:35:00,75.1,75.12,75.06,75.11,8574.0,71.057,71.0759,71.0191,71.0664,8574.0
2023-01-24 15:40:00,75.1,75.1,74.98,75.08,14708.0,71.057,71.057,70.9434,71.0381,14708.0
2023-01-24 15:45:00,75.06,75.11,75.0,75.01,19121.0,71.0191,71.0664,70.9624,70.9718,19121.0
2023-01-24 15:50:00,75.0,75.08,74.99,75.06,39664.0,70.9624,71.0381,70.9529,71.0191,39664.0
2023-01-24 15:55:00,75.07,75.16,75.05,75.08,56840.0,71.0286,71.1138,71.0097,71.0381,56840.0
2023-01-25 09:30:00,74.4,74.48,73.67,73.67,10262.0,70.3947,70.4704,69.704,69.704,10262.0
2023-01-25 09:35:00,73.75,74.02,73.66,73.77,5921.0,69.7797,70.0351,69.6945,69.7986,5921.0
2023-01-25 09:40:00,73.83,74.12,73.83,74.06,3668.0,69.8554,70.1297,69.8554,70.073,3668.0
2023-01-25 09:45:00,74.04,74.07,73.7,73.73,10746.0,70.0541,70.0824,69.7324,69.7607,10746.0
2023-01-25 09:50:00,73.73,73.77,73.47,73.55,5310.0,69.7607,69.7986,69.5147,69.5904,5310.0
2023-01-25 09:55:00,73.55,73.6,73.39,73.56,3771.0,69.5904,69.6377,69.439,69.5999,3771.0
2023-01-25 10:00:00,73.6,73.7,73.49,73.54,10203.0,69.6377,69.7324,69.5337,69.581,10203.0
2023-01-25 10:05:00,73.55,73.67,73.39,73.41,26080.0,69.5904,69.704,69.439,69.458,26080.0
2023-01-25 10:10:00,73.37,73.44,73.22,73.27,9974.0,69.4201,69.4864,69.2782,69.3255,9974.0
2023-01-25 10:15:00,73.25,73.46,73.08,73.45,7031.0,69.3066,69.5053,69.1457,69.4958,7031.0
2023-01-25 10:20:00,73.42,73.62,73.42,73.61,6290.0,69.4674,69.6567,69.4674,69.6472,6290.0
2023-01-25 10:25:00,73.59,73.61,73.5,73.55,8162.0,69.6283,69.6472,69.5431,69.5904,8162.0
2023-01-25 10:30:00,73.57,73.71,73.48,73.71,13628.0,69.6094,69.7418,69.5242,69.7418,13628.0
2023-01-25 10:35:00,73.79,73.89,73.62,73.72,4367.0,69.8175,69.9121,69.6567,69.7513,4367.0
2023-01-25 10:40:00,73.67,73.88,73.65,73.88,6223.0,69.704,69.9027,69.685,69.9027,6223.0
2023-01-25 10:45:00,73.87,74.02,73.86,73.97,23773.0,69.8932,70.0351,69.8837,69.9878,23773.0
2023-01-25 10:50:00,73.95,73.95,73.76,73.78,6834.0,69.9689,69.9689,69.7891,69.808,6834.0
2023-01-25 10:55:00,73.83,73.94,73.81,73.88,5276.0,69.8554,69.9594,69.8364,69.9027,5276.0
2023-01-25 11:00:00,73.89,74.05,73.87,74.03,6932.0,69.9121,70.0635,69.8932,70.0446,6932.0
2023-01-25 11:05:00,74.0,74.0,73.91,73.96,7510.0,70.0162,70.0162,69.931,69.9784,7510.0
2023-01-25 11:10:00,73.94,74.04,73.91,73.96,9554.0,69.9594,70.0541,69.931,69.9784,9554.0
2023-01-25 11:15:00,73.97,74.16,73.9,73.97,11865.0,69.9878,70.1676,69.9216,69.9878,11865.0
2023-01-25 11:20:00,74.0,74.18,73.97,74.12,10370.0,70.0162,70.1865,69.9878,70.1297,10370.0
2023-01-25 11:25:00,74.13,74.33,74.12,74.28,8143.0,70.1392,70.3284,70.1297,70.2811,8143.0
2023-01-25 11:30:00,74.31,74.31,74.06,74.1,5994.0,70.3095,70.3095,70.073,70.1108,5994.0
2023-01-25 11:35:00,74.09,74.16,74.07,74.16,4418.0,70.1014,70.1676,70.0824,70.1676,4418.0
2023-01-25 11:40:00,74.17,74.25,74.16,74.2,4288.0,70.1771,70.2527,70.1676,70.2054,4288.0
2023-01-25 11:45:00,74.17,74.21,74.1,74.11,6497.0,70.1771,70.2149,70.1108,70.1203,6497.0
2023-01-25 11:50:00,74.13,74.29,74.02,74.16,5877.0,70.1392,70.2906,70.0351,70.1676,5877.0
2023-01-25 11:55:00,74.21,74.24,74.1,74.1,5064.0,70.2149,70.2433,70.1108,70.1108,5064.0
2023-01-25 12:00:00,74.12,74.2,74.06,74.07,3976.0,70.1297,70.2054,70.073,70.0824,3976.0
2023-01-25 12:05:00,74.06,74.26,74.04,74.19,16493.0,70.073,70.2622,70.0541,70.196,16493.0
2023-01-25 12:10:00,74.2,74.2,74.08,74.16,4302.0,70.2054,70.2054,70.0919,70.1676,4302.0
2023-01-25 12:15:00,74.21,74.33,74.18,74.28,4832.0,70.2149,70.3284,70.1865,70.2811,4832.0
2023-01-25 12:20:00,74.29,74.3,74.12,74.2,5737.0,70.2906,70.3001,70.1297,70.2054,5737.0
2023-01-25 12:25:00,74.24,74.25,74.16,74.16,3295.0,70.2433,70.2527,70.1676,70.1676,3295.0
2023-01-25 12:30:00,74.16,74.26,74.13,74.19,5018.0,70.1676,70.2622,70.1392,70.196,5018.0
2023-01-25 12:35:00,74.17,74.35,74.17,74.31,4302.0,70.1771,70.3474,70.1771,70.3095,4302.0
2023-01-25 12:40:00,74.31,74.33,74.28,74.32,3982.0,70.3095,70.3284,70.2811,70.319,3982.0
2023-01-25 12:45:00,74.32,74.32,74.21,74.23,5688.0,70.319,70.319,70.2149,70.2338,5688.0
2023-01-25 12:50:00,74.22,74.26,74.14,74.16,4308.0,70.2244,70.2622,70.1487,70.1676,4308.0
2023-01-25 12:55:00,74.16,74.21,74.12,74.21,5437.0,70.1676,70.2149,70.1297,70.2149,5437.0
2023-01-25 13:00:00,74.2,74.21,74.08,74.14,6069.0,70.2054,70.2149,70.0919,70.1487,6069.0
2023-01-25 13:05:00,74.17,74.3,74.17,74.28,5789.0,70.1771,70.3001,70.1771,70.2811,5789.0
2023-01-25 13:10:00,74.27,74.34,74.25,74.28,7795.0,70.2717,70.3379,70.2527,70.2811,7795.0
2023-01-25 13:15:00,74.33,74.48,74.32,74.48,4738.0,70.3284,70.4704,70.319,70.4704,4738.0
2023-01-25 13:20:00,74.5,74.56,74.44,74.44,6819.0,70.4893,70.5461,70.4325,70.4325,6819.0
2023-01-25 13:25:00,74.48,74.5,74.37,74.39,5676.0,70.4704,70.4893,70.3663,70.3852,5676.0
2023-01-25 13:30:00,74.41,74.45,74.41,74.44,9402.0,70.4041,70.442,70.4041,70.4325,9402.0
2023-01-25 13:35:00,74.45,74.49,74.37,74.38,10413.0,70.442,70.4798,70.3663,70.3757,10413.0
2023-01-25 13:40:00,74.4,74.42,74.32,74.41,9713.0,70.3947,70.4136,70.319,70.4041,9713.0
2023-01-25 13:45:00,74.4,74.63,74.4,74.58,5786.0,70.3947,70.6123,70.3947,70.565,5786.0
2023-01-25 13:50:00,74.64,74.68,74.44,74.51,7948.0,70.6217,70.6596,70.4325,70.4987,7948.0
2023-01-25 13:55:00,74.54,74.82,74.54,74.82,14197.0,70.5271,70.7921,70.5271,70.7921,14197.0
2023-01-25 14:00:00,74.83,74.96,74.83,74.96,7117.0,70.8015,70.9245,70.8015,70.9245,7117.0
2023-01-25 14:05:00,74.96,75.02,74.93,74.93,7282.0,70.9245,70.9813,70.8961,70.8961,7282.0
2023-01-25 14:10:00,74.95,75.05,74.94,75.05,6794.0,70.9151,71.0097,70.9056,71.0097,6794.0
2023-01-25 14:15:00,75.07,75.2,75.07,75.14,4713.0,71.0286,71.1516,71.0286,71.0948,4713.0
2023-01-25 14:20:00,75.18,75.23,74.92,74.92,9501.0,71.1327,71.18,70.8867,70.8867,9501.0
2023-01-25 14:25:00,74.92,74.96,74.79,74.84,8330.0,70.8867,70.9245,70.7637,70.811,8330.0
2023-01-25 14:30:00,74.87,74.93,74.87,74.88,4520.0,70.8394,70.8961,70.8394,70.8488,4520.0
2023-01-25 14:35:00,74.9,74.96,74.89,74.89,7227.0,70.8678,70.9245,70.8583,70.8583,7227.0
2023-01-25 14:40:00,74.89,74.89,74.85,74.87,4921.0,70.8583,70.8583,70.8204,70.8394,4921.0
2023-01-25 14:45:00,74.87,74.96,74.82,74.93,6306.0,70.8394,70.9245,70.7921,70.8961,6306.0
2023-01-25 14:50:00,74.93,75.02,74.92,74.97,3923.0,70.8961,70.9813,70.8867,70.934,3923.0
2023-01-25 14:55:00,74.95,75.07,74.94,75.02,6018.0,70.9151,71.0286,70.9056,70.9813,6018.0
2023-01-25 15:00:00,75.0,75.1,74.99,75.09,5984.0,70.9624,71.057,70.9529,71.0475,5984.0
2023-01-25 15:05:00,75.1,75.14,75.02,75.12,5742.0,71.057,71.0948,70.9813,71.0759,5742.0
2023-01-25 15:10:00,75.12,75.13,74.95,74.98,7946.0,71.0759,71.0854,70.9151,70.9434,7946.0
2023-01-25 15:15:00,74.98,75.01,74.96,74.97,4240.0,70.9434,70.9718,70.9245,70.934,4240.0
2023-01-25 15:20:00,74.97,74.99,74.95,74.98,8782.0,70.934,70.9529,70.9151,70.9434,8782.0
2023-01-25 15:25:00,75.03,75.13,75.0,75.11,8773.0,70.9908,71.0854,70.9624,71.0664,8773.0
2023-01-25 15:30:00,75.1,75.11,75.02,75.11,8353.0,71.057,71.0664,70.9813,71.0664,8353.0
2023-01-25 15:35:00,75.1,75.11,74.96,75.09,9553.0,71.057,71.0664,70.9245,71.0475,9553.0
2023-01-25 15:40:00,75.08,75.08,75.05,75.07,10076.0,71.0381,71.0381,71.0097,71.0286,10076.0
2023-01-25 15:45:00,75.06,75.13,75.01,75.13,16680.0,71.0191,71.0854,70.9718,71.0854,16680.0
2023-01-25 15:50:00,75.12,75.14,74.93,75.08,24941.0,71.0759,71.0948,70.8961,71.0381,24941.0
2023-01-25 15:55:00,75.07,75.33,75.06,75.31,56434.0,71.0286,71.2746,71.0191,71.2557,56434.0
2023-01-26 09:30:00,76.15,76.31,75.94,76.03,10282.0,72.0505,72.2018,71.8518,71.9369,10282.0
2023-01-26 09:35:00,75.91,76.19,75.91,75.97,2827.0,71.8234,72.0883,71.8234,71.8801,2827.0
2023-01-26 09:40:00,75.92,75.97,75.56,75.56,7489.0,71.8328,71.8801,71.4922,71.4922,7489.0
2023-01-26 09:45:00,75.59,75.64,75.1,75.14,6946.0,71.5206,71.5679,71.057,71.0948,6946.0
2023-01-26 09:50:00,74.96,75.17,74.96,75.08,3263.0,70.9245,71.1232,70.9245,71.0381,3263.0
2023-01-26 09:55:00,75.04,75.08,74.92,74.98,6014.0,71.0002,71.0381,70.8867,70.9434,6014.0
2023-01-26 10:00:00,74.98,75.01,74.82,75.0,4452.0,70.9434,70.9718,70.7921,70.9624,4452.0
2023-01-26 10:05:00,75.03,75.04,74.68,74.68,8736.0,70.9908,71.0002,70.6596,70.6596,8736.0
2023-01-26 10:10:00,74.73,74.74,74.57,74.63,8154.0,70.7069,70.7164,70.5555,70.6123,8154.0
2023-01-26 10:15:00,74.64,74.95,74.64,74.93,7201.0,70.6217,70.9151,70.6217,70.8961,7201.0
2023-01-26 10:20:00,74.94,75.08,74.88,75.08,11112.0,70.9056,71.0381,70.8488,71.0381,11112.0
2023-01-26 10:25:00,75.13,75.13,74.8,74.84,5428.0,71.0854,71.0854,70.7731,70.811,5428.0
2023-01-26 10:30:00,74.86,75.02,74.79,75.02,10244.0,70.8299,70.9813,70.7637,70.9813,10244.0
2023-01-26 10:35:00,75.04,75.12,74.91,74.95,8841.0,71.0002,71.0759,70.8772,70.9151,8841.0
2023-01-26 10:40:00,74.97,75.35,74.97,75.23,21721.0,70.934,71.2935,70.934,71.18,21721.0
2023-01-26 10:45:00,75.2,75.49,75.2,75.44,5354.0,71.1516,71.426,71.1516,71.3787,5354.0
2023-01-26 10:50:00,75.47,75.58,75.28,75.29,4240.0,71.4071,71.5111,71.2273,71.2368,4240.0
2023-01-26 10:55:00,75.22,75.36,75.16,75.16,4095.0,71.1705,71.303,71.1138,71.1138,4095.0
2023-01-26 11:00:00,75.14,75.27,75.09,75.27,4208.0,71.0948,71.2178,71.0475,71.2178,4208.0
2023-01-26 11:05:00,75.24,75.33,75.17,75.2,5679.0,71.1894,71.2746,71.1232,71.1516,5679.0
2023-01-26 11:10:00,75.21,75.3,75.09,75.13,3144.0,71.1611,71.2462,71.0475,71.0854,3144.0
2023-01-26 11:15:00,75.12,75.26,75.12,75.21,4382.0,71.0759,71.2084,71.0759,71.1611,4382.0
2023-01-26 11:20:00,75.22,75.28,75.18,75.19,4372.0,71.1705,71.2273,71.1327,71.1421,4372.0
2023-01-26 11:25:00,75.22,75.44,75.22,75.44,3494.0,71.1705,71.3787,71.1705,71.3787,3494.0
2023-01-26 11:30:00,75.4,75.46,75.31,75.32,4300.0,71.3408,71.3976,71.2557,71.2651,4300.0
2023-01-26 11:35:00,75.35,75.48,75.31,75.42,7332.0,71.2935,71.4165,71.2557,71.3598,7332.0
2023-01-26 11:40:00,75.4,75.44,75.31,75.44,3974.0,71.3408,71.3787,71.2557,71.3787,3974.0
2023-01-26 11:45:00,75.46,75.55,75.45,75.54,3403.0,71.3976,71.4828,71.3881,71.4733,3403.0
2023-01-26 11:50:00,75.53,75.53,75.41,75.52,4966.0,71.4638,71.4638,71.3503,71.4544,4966.0
2023-01-26 11:55:00,75.5,75.6,75.43,75.6,2581.0,71.4355,71.5301,71.3692,71.5301,2581.0
2023-01-26 12:00:00,75.59,75.78,75.59,75.7,6613.0,71.5206,71.7004,71.5206,71.6247,6613.0
2023-01-26 12:05:00,75.68,75.72,75.56,75.72,4878.0,71.6058,71.6436,71.4922,71.6436,4878.0
2023-01-26 12:10:00,75.73,75.81,75.68,75.76,8834.0,71.6531,71.7288,71.6058,71.6815,8834.0
2023-01-26 12:15:00,75.71,75.8,75.69,75.69,2300.0,71.6341,71.7193,71.6152,71.6152,2300.0
2023-01-26 12:20:00,75.76,75.78,75.64,75.7,8342.0,71.6815,71.7004,71.5679,71.6247,8342.0
2023-01-26 12:25:00,75.74,75.78,75.71,75.74,6765.0,71.6625,71.7004,71.6341,71.6625,6765.0
2023-01-26 12:30:00,75.73,75.8,75.72,75.76,6788.0,71.6531,71.7193,71.6436,71.6815,6788.0
2023-01-26 12:35:00,75.78,75.79,75.69,75.73,2661.0,71.7004,71.7098,71.6152,71.6531,2661.0
2023-01-26 12:40:00,75.74,75.74,75.51,75.51,2010.0,71.6625,71.6625,71.4449,71.4449,2010.0
2023-01-26 12:45:00,75.43,75.47,75.3,75.35,3801.0,71.3692,71.4071,71.2462,71.2935,3801.0
2023-01-26 12:50:00,75.39,75.53,75.39,75.48,4052.0,71.3314,71.4638,71.3314,71.4165,4052.0
2023-01-26 12:55:00,75.48,75.53,75.46,75.47,4561.0,71.4165,71.4638,71.3976,71.4071,4561.0
2023-01-26 13:00:00,75.47,75.61,75.47,75.55,2900.0,71.4071,71.5395,71.4071,71.4828,2900.0
2023-01-26 13:05:00,75.55,75.59,75.44,75.48,4134.0,71.4828,71.5206,71.3787,71.4165,4134.0
2023-01-26 13:10:00,75.51,75.63,75.5,75.63,3620.0,71.4449,71.5585,71.4355,71.5585,3620.0
2023-01-26 13:15:00,75.62,75.62,75.56,75.56,5236.0,71.549,71.549,71.4922,71.4922,5236.0
2023-01-26 13:20:00,75.58,75.6,75.51,75.53,6379.0,71.5111,71.5301,71.4449,71.4638,6379.0
2023-01-26 13:25:00,75.55,75.59,75.53,75.57,3713.0,71.4828,71.5206,71.4638,71.5017,3713.0
2023-01-26 13:30:00,75.59,75.67,75.59,75.65,3332.0,71.5206,71.5963,71.5206,71.5774,3332.0
2023-01-26 13:35:00,75.65,75.65,75.58,75.65,4147.0,71.5774,71.5774,71.5111,71.5774,4147.0
2023-01-26 13:40:00,75.66,75.72,75.66,75.69,3101.0,71.5868,71.6436,71.5868,71.6152,3101.0
2023-01-26 13:45:00,75.67,75.75,75.67,75.7,4316.0,71.5963,71.672,71.5963,71.6247,4316.0
2023-01-26 13:50:00,75.66,75.68,75.58,75.58,3488.0,71.5868,71.6058,71.5111,71.5111,3488.0
2023-01-26 13:55:00,75.58,75.6,75.48,75.52,5086.0,71.5111,71.5301,71.4165,71.4544,5086.0
2023-01-26 14:00:00,75.52,75.53,75.48,75.5,4601.0,71.4544,71.4638,71.4165,71.4355,4601.0
2023-01-26 14:05:00,75.54,75.66,75.53,75.66,2994.0,71.4733,71.5868,71.4638,71.5868,2994.0
2023-01-26 14:10:00,75.67,75.69,75.62,75.67,7073.0,71.5963,71.6152,71.549,71.5963,7073.0
2023-01-26 14:15:00,75.68,75.81,75.67,75.81,3965.0,71.6058,71.7288,71.5963,71.7288,3965.0
2023-01-26 14:20:00,75.81,75.81,75.74,75.75,7988.0,71.7288,71.7288,71.6625,71.672,7988.0
2023-01-26 14:25:00,75.77,75.77,75.61,75.61,8010.0,71.6909,71.6909,71.5395,71.5395,8010.0
2023-01-26 14:30:00,75.64,75.79,75.64,75.78,4653.0,71.5679,71.7098,71.5679,71.7004,4653.0
2023-01-26 14:35:00,75.79,75.82,75.73,75.74,8860.0,71.7098,71.7382,71.6531,71.6625,8860.0
2023-01-26 14:40:00,75.75,75.88,75.75,75.81,7391.0,71.672,71.795,71.672,71.7288,7391.0
2023-01-26 14:45:00,75.82,75.88,75.82,75.84,6146.0,71.7382,71.795,71.7382,71.7571,6146.0
2023-01-26 14:50:00,75.83,75.84,75.52,75.52,12715.0,71.7477,71.7571,71.4544,71.4544,12715.0
2023-01-26 14:55:00,75.56,75.61,75.53,75.59,8360.0,71.4922,71.5395,71.4638,71.5206,8360.0
2023-01-26 15:00:00,75.61,75.72,75.61,75.72,7307.0,71.5395,71.6436,71.5395,71.6436,7307.0
2023-01-26 15:05:00,75.73,75.79,75.67,75.77,11071.0,71.6531,71.7098,71.5963,71.6909,11071.0
2023-01-26 15:10:00,75.76,75.76,75.59,75.63,11029.0,71.6815,71.6815,71.5206,71.5585,11029.0
2023-01-26 15:15:00,75.67,75.77,75.66,75.74,9841.0,71.5963,71.6909,71.5868,71.6625,9841.0
2023-01-26 15:20:00,75.75,75.79,75.7,75.73,10136.0,71.672,71.7098,71.6247,71.6531,10136.0
2023-01-26 15:25:00,75.74,75.74,75.65,75.65,13971.0,71.6625,71.6625,71.5774,71.5774,13971.0
2023-01-26 15:30:00,75.65,75.75,75.6,75.73,11810.0,71.5774,71.672,71.5301,71.6531,11810.0
2023-01-26 15:35:00,75.73,75.79,75.62,75.64,17728.0,71.6531,71.7098,71.549,71.5679,17728.0
2023-01-26 15:40:00,75.63,75.79,75.63,75.7,15779.0,71.5585,71.7098,71.5585,71.6247,15779.0
2023-01-26 15:45:00,75.7,75.71,75.61,75.64,25131.0,71.6247,71.6341,71.5395,71.5679,25131.0
2023-01-26 15:50:00,75.65,75.91,75.65,75.91,51227.0,71.5774,71.8234,71.5774,71.8234,51227.0
2023-01-26 15:55:00,75.91,76.07,75.9,76.05,88863.0,71.8234,71.9748,71.8139,71.9558,88863.0
2023-01-27 09:30:00,75.75,75.77,75.46,75.59,13583.0,71.672,71.6909,71.3976,71.5206,13583.0
2023-01-27 09:35:00,75.61,75.8,75.58,75.58,6280.0,71.5395,71.7193,71.5111,71.5111,6280.0
2023-01-27 09:40:00,75.49,75.66,75.45,75.62,4381.0,71.426,71.5868,71.3881,71.549,4381.0
2023-01-27 09:45:00,75.61,75.64,75.49,75.54,6203.0,71.5395,71.5679,71.426,71.4733,6203.0
2023-01-27 09:50:00,75.54,75.76,75.54,75.74,4747.0,71.4733,71.6815,71.4733,71.6625,4747.0
2023-01-27 09:55:00,75.75,75.83,75.66,75.71,20935.0,71.672,71.7477,71.5868,71.6341,20935.0
2023-01-27 10:00:00,75.75,76.11,75.63,76.11,7407.0,71.672,72.0126,71.5585,72.0126,7407.0
2023-01-27 10:05:00,76.13,76.22,76.11,76.18,5421.0,72.0315,72.1167,72.0126,72.0788,5421.0
2023-01-27 10:10:00,76.15,76.15,76.0,76.04,10860.0,72.0505,72.0505,71.9085,71.9464,10860.0
2023-01-27 10:15:00,76.03,76.05,75.92,75.96,5618.0,71.9369,71.9558,71.8328,71.8707,5618.0
2023-01-27 10:20:00,75.98,76.0,75.73,75.81,12612.0,71.8896,71.9085,71.6531,71.7288,12612.0
2023-01-27 10:25:00,75.84,75.84,75.49,75.5,10877.0,71.7571,71.7571,71.426,71.4355,10877.0
2023-01-27 10:30:00,75.47,75.64,75.46,75.48,10031.0,71.4071,71.5679,71.3976,71.4165,10031.0
2023-01-27 10:35:00,75.46,75.55,75.41,75.41,7014.0,71.3976,71.4828,71.3503,71.3503,7014.0
2023-01-27 10:40:00,75.4,75.4,75.2,75.29,7527.0,71.3408,71.3408,71.1516,71.2368,7527.0
2023-01-27 10:45:00,75.29,75.31,74.96,75.06,11785.0,71.2368,71.2557,70.9245,71.0191,11785.0
2023-01-27 10:50:00,75.09,75.15,74.94,75.04,5336.0,71.0475,71.1043,70.9056,71.0002,5336.0
2023-01-27 10:55:00,75.06,75.27,75.01,75.25,7725.0,71.0191,71.2178,70.9718,71.1989,7725.0
2023-01-27 11:00:00,75.23,75.27,75.12,75.16,5342.0,71.18,71.2178,71.0759,71.1138,5342.0
2023-01-27 11:05:00,75.17,75.21,75.08,75.17,2807.0,71.1232,71.1611,71.0381,71.1232,2807.0
2023-01-27 11:10:00,75.15,75.2,75.09,75.14,3893.0,71.1043,71.1516,71.0475,71.0948,3893.0
2023-01-27 11:15:00,75.1,75.23,75.02,75.23,5032.0,71.057,71.18,70.9813,71.18,5032.0
2023-01-27 11:20:00,75.23,75.35,75.2,75.32,4909.0,71.18,71.2935,71.1516,71.2651,4909.0
2023-01-27 11:25:00,75.3,75.38,75.27,75.34,5483.0,71.2462,71.3219,71.2178,71.2841,5483.0
2023-01-27 11:30:00,75.41,75.51,75.41,75.51,4429.0,71.3503,71.4449,71.3503,71.4449,4429.0
2023-01-27 11:35:00,75.5,75.56,75.46,75.52,3768.0,71.4355,71.4922,71.3976,71.4544,3768.0
2023-01-27 11:40:00,75.56,75.68,75.56,75.57,3450.0,71.4922,71.6058,71.4922,71.5017,3450.0
2023-01-27 11:45:00,75.55,75.6,75.42,75.45,3954.0,71.4828,71.5301,71.3598,71.3881,3954.0
2023-01-27 11:50:00,75.43,75.46,75.37,75.4,4834.0,71.3692,71.3976,71.3125,71.3408,4834.0
2023-01-27 11:55:00,75.39,75.52,75.37,75.47,4282.0,71.3314,71.4544,71.3125,71.4071,4282.0
2023-01-27 12:00:00,75.45,75.5,75.35,75.41,2830.0,71.3881,71.4355,71.2935,71.3503,2830.0
2023-01-27 12:05:00,75.4,75.41,75.34,75.39,4704.0,71.3408,71.3503,71.2841,71.3314,4704.0
2023-01-27 12:10:00,75.36,75.38,75.31,75.37,2792.0,71.303,71.3219,71.2557,71.3125,2792.0
2023-01-27 12:15:00,75.42,75.52,75.42,75.47,3565.0,71.3598,71.4544,71.3598,71.4071,3565.0
2023-01-27 12:20:00,75.49,75.49,75.32,75.32,2511.0,71.426,71.426,71.2651,71.2651,2511.0
2023-01-27 12:25:00,75.33,75.34,75.13,75.2,3545.0,71.2746,71.2841,71.0854,71.1516,3545.0
2023-01-27 12:30:00,75.18,75.29,75.17,75.28,2150.0,71.1327,71.2368,71.1232,71.2273,2150.0
2023-01-27 12:35:00,75.26,75.32,75.24,75.29,2100.0,71.2084,71.2651,71.1894,71.2368,2100.0
2023-01-27 12:40:00,75.3,75.33,75.23,75.23,3183.0,71.2462,71.2746,71.18,71.18,3183.0
2023-01-27 12:45:00,75.22,75.29,75.18,75.29,2833.0,71.1705,71.2368,71.1327,71.2368,2833.0
2023-01-27 12:50:00,75.28,75.4,75.28,75.36,2975.0,71.2273,71.3408,71.2273,71.303,2975.0
2023-01-27 12:55:00,75.35,75.37,75.31,75.34,1926.0,71.2935,71.3125,71.2557,71.2841,1926.0
2023-01-27 13:00:00,75.36,75.38,75.25,75.25,2910.0,71.303,71.3219,71.1989,71.1989,2910.0
2023-01-27 13:05:00,75.27,75.4,75.27,75.32,5975.0,71.2178,71.3408,71.2178,71.2651,5975.0
2023-01-27 13:10:00,75.31,75.34,75.26,75.33,2230.0,71.2557,71.2841,71.2084,71.2746,2230.0
2023-01-27 13:15:00,75.33,75.33,75.14,75.25,3858.0,71.2746,71.2746,71.0948,71.1989,3858.0
2023-01-27 13:20:00,75.26,75.27,75.21,75.21,4188.0,71.2084,71.2178,71.1611,71.1611,4188.0
2023-01-27 13:25:00,75.2,75.24,75.11,75.12,4619.0,71.1516,71.1894,71.0664,71.0759,4619.0
2023-01-27 13:30:00,75.14,75.29,75.14,75.27,2676.0,71.0948,71.2368,71.0948,71.2178,2676.0
2023-01-27 13:35:00,75.27,75.33,75.22,75.32,3700.0,71.2178,71.2746,71.1705,71.2651,3700.0
2023-01-27 13:40:00,75.33,75.33,75.2,75.24,4202.0,71.2746,71.2746,71.1516,71.1894,4202.0
2023-01-27 13:45:00,75.26,75.3,75.24,75.3,3218.0,71.2084,71.2462,71.1894,71.2462,3218.0
2023-01-27 13:50:00,75.33,75.33,75.23,75.23,5572.0,71.2746,71.2746,71.18,71.18,5572.0
2023-01-27 13:55:00,75.2,75.29,75.19,75.25,3636.0,71.1516,71.2368,71.1421,71.1989,3636.0
2023-01-27 14:00:00,75.27,75.38,75.27,75.37,3702.0,71.2178,71.3219,71.2178,71.3125,3702.0
2023-01-27 14:05:00,75.38,75.38,75.3,75.37,2574.0,71.3219,71.3219,71.2462,71.3125,2574.0
2023-01-27 14:10:00,75.38,75.39,75.31,75.38,3889.0,71.3219,71.3314,71.2557,71.3219,3889.0
2023-01-27 14:15:00,75.39,75.51,75.39,75.49,3842.0,71.3314,71.4449,71.3314,71.426,3842.0
2023-01-27 14:20:00,75.48,75.49,75.38,75.44,4308.0,71.4165,71.426,71.3219,71.3787,4308.0
2023-01-27 14:25:00,75.43,75.47,75.38,75.44,6867.0,71.3692,71.4071,71.3219,71.3787,6867.0
2023-01-27 14:30:00,75.47,75.47,75.39,75.39,4925.0,71.4071,71.4071,71.3314,71.3314,4925.0
2023-01-27 14:35:00,75.42,75.51,75.42,75.51,7128.0,71.3598,71.4449,71.3598,71.4449,7128.0
2023-01-27 14:40:00,75.5,75.57,75.5,75.56,3716.0,71.4355,71.5017,71.4355,71.4922,3716.0
2023-01-27 14:45:00,75.57,75.65,75.57,75.63,4813.0,71.5017,71.5774,71.5017,71.5585,4813.0
2023-01-27 14:50:00,75.63,75.64,75.51,75.55,5624.0,71.5585,71.5679,71.4449,71.4828,5624.0
2023-01-27 14:55:00,75.55,75.58,75.53,75.57,4013.0,71.4828,71.5111,71.4638,71.5017,4013.0
2023-01-27 15:00:00,75.59,75.64,75.59,75.6,3013.0,71.5206,71.5679,71.5206,71.5301,3013.0
2023-01-27 15:05:00,75.59,75.64,75.56,75.62,8209.0,71.5206,71.5679,71.4922,71.549,8209.0
2023-01-27 15:10:00,75.61,75.73,75.61,75.68,13137.0,71.5395,71.6531,71.5395,71.6058,13137.0
2023-01-27 15:15:00,75.67,75.68,75.5,75.63,15819.0,71.5963,71.6058,71.4355,71.5585,15819.0
2023-01-27 15:20:00,75.65,75.74,75.58,75.74,8086.0,71.5774,71.6625,71.5111,71.6625,8086.0
2023-01-27 15:25:00,75.73,75.83,75.69,75.8,7445.0,71.6531,71.7477,71.6152,71.7193,7445.0
2023-01-27 15:30:00,75.86,75.86,75.75,75.82,7956.0,71.7761,71.7761,71.672,71.7382,7956.0
2023-01-27 15:35:00,75.79,75.85,75.74,75.8,7323.0,71.7098,71.7666,71.6625,71.7193,7323.0
2023-01-27 15:40:00,75.8,75.86,75.73,75.74,10665.0,71.7193,71.7761,71.6531,71.6625,10665.0
2023-01-27 15:45:00,75.73,75.74,75.53,75.57,14316.0,71.6531,71.6625,71.4638,71.5017,14316.0
2023-01-27 15:50:00,75.56,75.57,75.41,75.52,29930.0,71.4922,71.5017,71.3503,71.4544,29930.0
2023-01-27 15:55:00,75.5,75.52,75.35,75.35,42046.0,71.4355,71.4544,71.2935,71.2935,42046.0
2023-01-30 09:30:00,74.18,74.35,74.11,74.12,13779.0,70.5192,70.6808,70.4527,70.4622,13779.0
2023-01-30 09:35:00,74.27,74.27,74.13,74.14,900.0,70.6048,70.6048,70.4717,70.4812,900.0
2023-01-30 09:40:00,74.14,74.28,74.04,74.26,10065.0,70.4812,70.6143,70.3861,70.5952,10065.0
2023-01-30 09:45:00,74.31,74.61,74.31,74.42,5727.0,70.6428,70.928,70.6428,70.7474,5727.0
2023-01-30 09:50:00,74.47,74.5,73.96,74.0,5591.0,70.7949,70.8234,70.3101,70.3481,5591.0
2023-01-30 09:55:00,74.0,74.14,73.92,74.01,7786.0,70.3481,70.4812,70.272,70.3576,7786.0
2023-01-30 10:00:00,73.98,74.3,73.98,74.28,2162.0,70.3291,70.6333,70.3291,70.6143,2162.0
2023-01-30 10:05:00,74.32,74.59,74.31,74.59,4198.0,70.6523,70.909,70.6428,70.909,4198.0
2023-01-30 10:10:00,74.61,74.74,74.58,74.7,7550.0,70.928,71.0516,70.8995,71.0135,7550.0
2023-01-30 10:15:00,74.71,74.82,74.67,74.69,5257.0,71.023,71.1276,70.985,71.004,5257.0
2023-01-30 10:20:00,74.7,74.87,74.5,74.5,9084.0,71.0135,71.1751,70.8234,70.8234,9084.0
2023-01-30 10:25:00,74.54,74.63,74.45,74.62,4597.0,70.8614,70.947,70.7759,70.9375,4597.0
2023-01-30 10:30:00,74.69,74.72,74.61,74.68,4072.0,71.004,71.0325,70.928,70.9945,4072.0
2023-01-30 10:35:00,74.67,74.67,74.48,74.62,7498.0,70.985,70.985,70.8044,70.9375,7498.0
2023-01-30 10:40:00,74.62,74.73,74.48,74.51,8107.0,70.9375,71.0421,70.8044,70.8329,8107.0
2023-01-30 10:45:00,74.47,74.52,74.43,74.5,7608.0,70.7949,70.8424,70.7569,70.8234,7608.0
2023-01-30 10:50:00,74.53,74.69,74.44,74.45,6150.0,70.8519,71.004,70.7664,70.7759,6150.0
2023-01-30 10:55:00,74.44,74.62,74.43,74.61,4880.0,70.7664,70.9375,70.7569,70.928,4880.0
2023-01-30 11:00:00,74.58,74.71,74.51,74.58,6326.0,70.8995,71.023,70.8329,70.8995,6326.0
2023-01-30 11:05:00,74.61,74.61,74.4,74.51,6640.0,70.928,70.928,70.7283,70.8329,6640.0
2023-01-30 11:10:00,74.51,74.66,74.49,74.55,4431.0,70.8329,70.9755,70.8139,70.8709,4431.0
2023-01-30 11:15:00,74.53,74.61,74.51,74.53,3900.0,70.8519,70.928,70.8329,70.8519,3900.0
2023-01-30 11:20:00,74.53,74.53,74.35,74.39,4267.0,70.8519,70.8519,70.6808,70.7188,4267.0
2023-01-30 11:25:00,74.43,74.47,74.38,74.41,5868.0,70.7569,70.7949,70.7093,70.7378,5868.0
2023-01-30 11:30:00,74.36,74.39,74.22,74.27,4112.0,70.6903,70.7188,70.5572,70.6048,4112.0
2023-01-30 11:35:00,74.25,74.26,74.0,74.01,2599.0,70.5857,70.5952,70.3481,70.3576,2599.0
2023-01-30 11:40:00,74.0,74.0,73.72,73.75,1302.0,70.3481,70.3481,70.0819,70.1104,1302.0
2023-01-30 11:45:00,73.75,73.96,73.75,73.93,7149.0,70.1104,70.3101,70.1104,70.2815,7149.0
2023-01-30 11:50:00,73.88,73.91,73.85,73.85,2688.0,70.234,70.2625,70.2055,70.2055,2688.0
2023-01-30 11:55:00,73.84,73.95,73.8,73.95,6684.0,70.196,70.3005,70.1579,70.3005,6684.0
2023-01-30 12:00:00,73.94,74.05,73.91,73.92,5814.0,70.291,70.3956,70.2625,70.272,5814.0
2023-01-30 12:05:00,73.93,74.13,73.93,74.13,3717.0,70.2815,70.4717,70.2815,70.4717,3717.0
2023-01-30 12:10:00,74.15,74.19,74.09,74.19,3580.0,70.4907,70.5287,70.4336,70.5287,3580.0
2023-01-30 12:15:00,74.21,74.22,74.02,74.02,2914.0,70.5477,70.5572,70.3671,70.3671,2914.0
2023-01-30 12:20:00,74.02,74.1,74.02,74.06,3209.0,70.3671,70.4431,70.3671,70.4051,3209.0
2023-01-30 12:25:00,74.07,74.19,73.95,74.19,3924.0,70.4146,70.5287,70.3005,70.5287,3924.0
2023-01-30 12:30:00,74.18,74.2,74.13,74.17,2918.0,70.5192,70.5382,70.4717,70.5097,2918.0
2023-01-30 12:35:00,74.14,74.21,74.11,74.13,3351.0,70.4812,70.5477,70.4527,70.4717,3351.0
2023-01-30 12:40:00,74.08,74.17,74.06,74.07,4111.0,70.4241,70.5097,70.4051,70.4146,4111.0
2023-01-30 12:45:00,74.06,74.06,73.95,74.03,6013.0,70.4051,70.4051,70.3005,70.3766,6013.0
2023-01-30 12:50:00,74.05,74.05,73.96,73.96,3437.0,70.3956,70.3956,70.3101,70.3101,3437.0
2023-01-30 12:55:00,73.99,74.0,73.93,73.96,1988.0,70.3386,70.3481,70.2815,70.3101,1988.0
2023-01-30 13:00:00,73.97,73.97,73.8,73.89,8598.0,70.3196,70.3196,70.1579,70.2435,8598.0
2023-01-30 13:05:00,73.96,74.02,73.95,73.99,3711.0,70.3101,70.3671,70.3005,70.3386,3711.0
2023-01-30 13:10:00,74.01,74.07,73.97,74.01,5476.0,70.3576,70.4146,70.3196,70.3576,5476.0
2023-01-30 13:15:00,74.02,74.27,74.01,74.26,3832.0,70.3671,70.6048,70.3576,70.5952,3832.0
2023-01-30 13:20:00,74.24,74.24,74.07,74.07,2369.0,70.5762,70.5762,70.4146,70.4146,2369.0
2023-01-30 13:25:00,74.05,74.12,74.03,74.08,8290.0,70.3956,70.4622,70.3766,70.4241,8290.0
2023-01-30 13:30:00,74.09,74.09,73.95,73.95,2149.0,70.4336,70.4336,70.3005,70.3005,2149.0
2023-01-30 13:35:00,73.97,74.09,73.97,74.07,4350.0,70.3196,70.4336,70.3196,70.4146,4350.0
2023-01-30 13:40:00,74.06,74.06,73.93,73.94,3947.0,70.4051,70.4051,70.2815,70.291,3947.0
2023-01-30 13:45:00,73.94,74.04,73.9,73.94,4902.0,70.291,70.3861,70.253,70.291,4902.0
2023-01-30 13:50:00,73.95,73.95,73.9,73.95,1450.0,70.3005,70.3005,70.253,70.3005,1450.0
2023-01-30 13:55:00,73.95,74.02,73.93,74.01,4951.0,70.3005,70.3671,70.2815,70.3576,4951.0
2023-01-30 14:00:00,74.03,74.09,74.02,74.09,4801.0,70.3766,70.4336,70.3671,70.4336,4801.0
2023-01-30 14:05:00,74.09,74.1,73.87,73.87,4056.0,70.4336,70.4431,70.2245,70.2245,4056.0
2023-01-30 14:10:00,73.88,73.93,73.87,73.93,5310.0,70.234,70.2815,70.2245,70.2815,5310.0
2023-01-30 14:15:00,73.98,74.0,73.93,74.0,2270.0,70.3291,70.3481,70.2815,70.3481,2270.0
2023-01-30 14:20:00,74.0,74.05,73.87,73.88,4063.0,70.3481,70.3956,70.2245,70.234,4063.0
2023-01-30 14:25:00,73.87,73.87,73.78,73.78,4456.0,70.2245,70.2245,70.1389,70.1389,4456.0
2023-01-30 14:30:00,73.81,73.83,73.75,73.81,3190.0,70.1675,70.1865,70.1104,70.1675,3190.0
2023-01-30 14:35:00,73.82,73.98,73.82,73.98,5806.0,70.177,70.3291,70.177,70.3291,5806.0
2023-01-30 14:40:00,73.98,73.98,73.88,73.91,4599.0,70.3291,70.3291,70.234,70.2625,4599.0
2023-01-30 14:45:00,73.91,73.92,73.83,73.83,4444.0,70.2625,70.272,70.1865,70.1865,4444.0
2023-01-30 14:50:00,73.85,73.87,73.78,73.78,5240.0,70.2055,70.2245,70.1389,70.1389,5240.0
2023-01-30 14:55:00,73.8,73.84,73.69,73.82,7288.0,70.1579,70.196,70.0534,70.177,7288.0
2023-01-30 15:00:00,73.82,73.9,73.81,73.87,7447.0,70.177,70.253,70.1675,70.2245,7447.0
2023-01-30 15:05:00,73.87,73.87,73.66,73.68,6660.0,70.2245,70.2245,70.0249,70.0439,6660.0
2023-01-30 15:10:00,73.66,73.81,73.64,73.69,9669.0,70.0249,70.1675,70.0058,70.0534,9669.0
2023-01-30 15:15:00,73.67,73.74,73.63,73.73,7838.0,70.0344,70.1009,69.9963,70.0914,7838.0
2023-01-30 15:20:00,73.73,73.75,73.62,73.73,7807.0,70.0914,70.1104,69.9868,70.0914,7807.0
2023-01-30 15:25:00,73.7,73.74,73.66,73.66,8424.0,70.0629,70.1009,70.0249,70.0249,8424.0
2023-01-30 15:30:00,73.69,73.87,73.65,73.87,10764.0,70.0534,70.2245,70.0154,70.2245,10764.0
2023-01-30 15:35:00,73.9,74.05,73.89,74.05,10085.0,70.253,70.3956,70.2435,70.3956,10085.0
2023-01-30 15:40:00,74.05,74.05,73.86,73.86,10476.0,70.3956,70.3956,70.215,70.215,10476.0
2023-01-30 15:45:00,73.86,73.87,73.75,73.82,15053.0,70.215,70.2245,70.1104,70.177,15053.0
2023-01-30 15:50:00,73.81,73.88,73.69,73.79,23919.0,70.1675,70.234,70.0534,70.1484,23919.0
2023-01-30 15:55:00,73.78,73.87,73.66,73.84,65193.0,70.1389,70.2245,70.0249,70.196,65193.0
2023-01-31 09:30:00,74.18,74.18,73.33,73.59,14592.0,70.5192,70.5192,69.7111,69.9583,14592.0
2023-01-31 09:35:00,73.59,73.71,73.51,73.52,3175.0,69.9583,70.0724,69.8823,69.8918,3175.0
2023-01-31 09:40:00,73.55,73.55,73.42,73.52,610.0,69.9203,69.9203,69.7967,69.8918,610.0
2023-01-31 09:45:00,73.5,73.66,73.35,73.66,1812.0,69.8728,70.0249,69.7302,70.0249,1812.0
2023-01-31 09:50:00,73.69,73.89,73.6,73.89,3616.0,70.0534,70.2435,69.9678,70.2435,3616.0
2023-01-31 09:55:00,73.86,73.86,73.66,73.73,2268.0,70.215,70.215,70.0249,70.0914,2268.0
2023-01-31 10:00:00,73.81,73.85,73.62,73.65,3200.0,70.1675,70.2055,69.9868,70.0154,3200.0
2023-01-31 10:05:00,73.68,73.94,73.68,73.73,10301.0,70.0439,70.291,70.0439,70.0914,10301.0
2023-01-31 10:10:00,73.72,73.87,73.54,73.87,5353.0,70.0819,70.2245,69.9108,70.2245,5353.0
2023-01-31 10:15:00,73.89,73.99,73.76,73.92,15863.0,70.2435,70.3386,70.1199,70.272,15863.0
2023-01-31 10:20:00,73.96,74.04,73.89,73.97,6028.0,70.3101,70.3861,70.2435,70.3196,6028.0
2023-01-31 10:25:00,73.89,73.92,73.73,73.87,12522.0,70.2435,70.272,70.0914,70.2245,12522.0
2023-01-31 10:30:00,73.9,74.01,73.82,73.82,5556.0,70.253,70.3576,70.177,70.177,5556.0
2023-01-31 10:35:00,73.81,73.9,73.81,73.85,5327.0,70.1675,70.253,70.1675,70.2055,5327.0
2023-01-31 10:40:00,73.84,74.12,73.83,74.12,11541.0,70.196,70.4622,70.1865,70.4622,11541.0
2023-01-31 10:45:00,74.14,74.23,74.1,74.1,5208.0,70.4812,70.5667,70.4431,70.4431,5208.0
2023-01-31 10:50:00,74.13,74.17,74.04,74.15,5617.0,70.4717,70.5097,70.3861,70.4907,5617.0
2023-01-31 10:55:00,74.13,74.27,74.13,74.25,6242.0,70.4717,70.6048,70.4717,70.5857,6242.0
2023-01-31 11:00:00,74.29,74.34,74.26,74.34,2873.0,70.6238,70.6713,70.5952,70.6713,2873.0
2023-01-31 11:05:00,74.35,74.43,74.32,74.4,3600.0,70.6808,70.7569,70.6523,70.7283,3600.0
2023-01-31 11:10:00,74.42,74.46,74.39,74.4,4900.0,70.7474,70.7854,70.7188,70.7283,4900.0
2023-01-31 11:15:00,74.41,74.45,74.37,74.45,6974.0,70.7378,70.7759,70.6998,70.7759,6974.0
2023-01-31 11:20:00,74.45,74.55,74.45,74.54,3135.0,70.7759,70.8709,70.7759,70.8614,3135.0
2023-01-31 11:25:00,74.49,74.5,74.23,74.23,9213.0,70.8139,70.8234,70.5667,70.5667,9213.0
2023-01-31 11:30:00,74.18,74.18,74.04,74.05,4921.0,70.5192,70.5192,70.3861,70.3956,4921.0
2023-01-31 11:35:00,74.07,74.09,73.98,74.09,5568.0,70.4146,70.4336,70.3291,70.4336,5568.0
2023-01-31 11:40:00,74.09,74.17,74.08,74.15,2500.0,70.4336,70.5097,70.4241,70.4907,2500.0
2023-01-31 11:45:00,74.12,74.12,73.85,73.87,5581.0,70.4622,70.4622,70.2055,70.2245,5581.0
2023-01-31 11:50:00,73.89,73.97,73.85,73.93,7553.0,70.2435,70.3196,70.2055,70.2815,7553.0
2023-01-31 11:55:00,73.93,73.97,73.89,73.97,4861.0,70.2815,70.3196,70.2435,70.3196,4861.0
2023-01-31 12:00:00,73.94,73.94,73.76,73.78,4406.0,70.291,70.291,70.1199,70.1389,4406.0
2023-01-31 12:05:00,73.74,73.8,73.67,73.8,3564.0,70.1009,70.1579,70.0344,70.1579,3564.0
2023-01-31 12:10:00,73.8,73.84,73.78,73.83,4623.0,70.1579,70.196,70.1389,70.1865,4623.0
2023-01-31 12:15:00,73.83,73.85,73.77,73.84,2903.0,70.1865,70.2055,70.1294,70.196,2903.0
2023-01-31 12:20:00,73.82,73.83,73.72,73.73,3875.0,70.177,70.1865,70.0819,70.0914,3875.0
2023-01-31 12:25:00,73.78,73.78,73.74,73.77,1648.0,70.1389,70.1389,70.1009,70.1294,1648.0
2023-01-31 12:30:00,73.77,73.82,73.76,73.76,1650.0,70.1294,70.177,70.1199,70.1199,1650.0
2023-01-31 12:35:00,73.77,73.87,73.77,73.87,4022.0,70.1294,70.2245,70.1294,70.2245,4022.0
2023-01-31 12:40:00,73.87,73.9,73.81,73.88,3705.0,70.2245,70.253,70.1675,70.234,3705.0
2023-01-31 12:45:00,73.87,73.95,73.87,73.88,3992.0,70.2245,70.3005,70.2245,70.234,3992.0
2023-01-31 12:50:00,73.87,73.94,73.83,73.92,4872.0,70.2245,70.291,70.1865,70.272,4872.0
2023-01-31 12:55:00,73.94,74.0,73.94,73.97,4628.0,70.291,70.3481,70.291,70.3196,4628.0
2023-01-31 13:00:00,73.98,74.05,73.96,74.02,7817.0,70.3291,70.3956,70.3101,70.3671,7817.0
2023-01-31 13:05:00,74.04,74.04,73.98,74.04,5659.0,70.3861,70.3861,70.3291,70.3861,5659.0
2023-01-31 13:10:00,74.02,74.02,73.95,74.01,8260.0,70.3671,70.3671,70.3005,70.3576,8260.0
2023-01-31 13:15:00,74.01,74.06,73.97,74.06,8002.0,70.3576,70.4051,70.3196,70.4051,8002.0
2023-01-31 13:20:00,74.05,74.09,74.02,74.06,2652.0,70.3956,70.4336,70.3671,70.4051,2652.0
2023-01-31 13:25:00,74.08,74.16,74.07,74.16,1410.0,70.4241,70.5002,70.4146,70.5002,1410.0
2023-01-31 13:30:00,74.18,74.22,74.17,74.17,3822.0,70.5192,70.5572,70.5097,70.5097,3822.0
2023-01-31 13:35:00,74.17,74.22,74.16,74.22,2756.0,70.5097,70.5572,70.5002,70.5572,2756.0
2023-01-31 13:40:00,74.23,74.23,74.12,74.12,2879.0,70.5667,70.5667,70.4622,70.4622,2879.0
2023-01-31 13:45:00,74.11,74.14,74.07,74.14,2603.0,70.4527,70.4812,70.4146,70.4812,2603.0
2023-01-31 13:50:00,74.11,74.11,74.0,74.05,2850.0,70.4527,70.4527,70.3481,70.3956,2850.0
2023-01-31 13:55:00,74.02,74.11,73.99,74.11,3979.0,70.3671,70.4527,70.3386,70.4527,3979.0
2023-01-31 14:00:00,74.12,74.16,74.07,74.09,2030.0,70.4622,70.5002,70.4146,70.4336,2030.0
2023-01-31 14:05:00,74.03,74.06,74.0,74.01,2027.0,70.3766,70.4051,70.3481,70.3576,2027.0
2023-01-31 14:10:00,74.04,74.13,74.04,74.12,3034.0,70.3861,70.4717,70.3861,70.4622,3034.0
2023-01-31 14:15:00,74.15,74.26,74.11,74.2,4023.0,70.4907,70.5952,70.4527,70.5382,4023.0
2023-01-31 14:20:00,74.23,74.27,74.12,74.12,10626.0,70.5667,70.6048,70.4622,70.4622,10626.0
2023-01-31 14:25:00,74.11,74.17,74.11,74.16,2908.0,70.4527,70.5097,70.4527,70.5002,2908.0
2023-01-31 14:30:00,74.17,74.18,74.14,74.16,4965.0,70.5097,70.5192,70.4812,70.5002,4965.0
2023-01-31 14:35:00,74.16,74.17,74.03,74.04,7528.0,70.5002,70.5097,70.3766,70.3861,7528.0
2023-01-31 14:40:00,74.04,74.13,74.02,74.08,5932.0,70.3861,70.4717,70.3671,70.4241,5932.0
2023-01-31 14:45:00,74.09,74.22,74.09,74.19,5929.0,70.4336,70.5572,70.4336,70.5287,5929.0
2023-01-31 14:50:00,74.18,74.24,74.17,74.17,5271.0,70.5192,70.5762,70.5097,70.5097,5271.0
2023-01-31 14:55:00,74.16,74.2,74.13,74.14,8645.0,70.5002,70.5382,70.4717,70.4812,8645.0
2023-01-31 15:00:00,74.13,74.27,74.11,74.27,5374.0,70.4717,70.6048,70.4527,70.6048,5374.0
2023-01-31 15:05:00,74.27,74.34,74.25,74.29,10871.0,70.6048,70.6713,70.5857,70.6238,10871.0
2023-01-31 15:10:00,74.3,74.37,74.19,74.21,9636.0,70.6333,70.6998,70.5287,70.5477,9636.0
2023-01-31 15:15:00,74.22,74.35,74.21,74.32,9223.0,70.5572,70.6808,70.5477,70.6523,9223.0
2023-01-31 15:20:00,74.31,74.38,74.25,74.25,9506.0,70.6428,70.7093,70.5857,70.5857,9506.0
2023-01-31 15:25:00,74.26,74.33,74.23,74.25,9944.0,70.5952,70.6618,70.5667,70.5857,9944.0
2023-01-31 15:30:00,74.25,74.44,74.25,74.43,12741.0,70.5857,70.7664,70.5857,70.7569,12741.0
2023-01-31 15:35:00,74.43,74.55,74.4,74.52,13547.0,70.7569,70.8709,70.7283,70.8424,13547.0
2023-01-31 15:40:00,74.53,74.64,74.53,74.64,11178.0,70.8519,70.9565,70.8519,70.9565,11178.0
2023-01-31 15:45:00,74.64,74.78,74.64,74.73,23122.0,70.9565,71.0896,70.9565,71.0421,23122.0
2023-01-31 15:50:00,74.74,75.03,74.74,74.91,48452.0,71.0516,71.3272,71.0516,71.2132,48452.0
2023-01-31 15:55:00,74.91,75.06,74.84,75.03,88004.0,71.2132,71.3558,71.1466,71.3272,88004.0
2023-02-01 09:30:00,74.33,74.86,74.24,74.64,31290.0,70.6618,71.1656,70.5762,70.9565,31290.0
2023-02-01 09:35:00,74.63,74.77,74.37,74.45,15207.0,70.947,71.0801,70.6998,70.7759,15207.0
2023-02-01 09:40:00,74.43,74.51,74.28,74.3,5589.0,70.7569,70.8329,70.6143,70.6333,5589.0
2023-02-01 09:45:00,74.25,74.3,73.97,74.01,4894.0,70.5857,70.6333,70.3196,70.3576,4894.0
2023-02-01 09:50:00,73.99,74.25,73.97,74.25,5629.0,70.3386,70.5857,70.3196,70.5857,5629.0
2023-02-01 09:55:00,74.23,74.28,74.15,74.2,8937.0,70.5667,70.6143,70.4907,70.5382,8937.0
2023-02-01 10:00:00,74.19,74.19,73.9,73.94,6900.0,70.5287,70.5287,70.253,70.291,6900.0
2023-02-01 10:05:00,73.94,74.09,73.8,74.08,10323.0,70.291,70.4336,70.1579,70.4241,10323.0
2023-02-01 10:10:00,74.12,74.36,74.12,74.35,3637.0,70.4622,70.6903,70.4622,70.6808,3637.0
2023-02-01 10:15:00,74.38,74.54,74.34,74.44,18292.0,70.7093,70.8614,70.6713,70.7664,18292.0
2023-02-01 10:20:00,74.42,74.5,74.28,74.31,4150.0,70.7474,70.8234,70.6143,70.6428,4150.0
2023-02-01 10:25:00,74.29,74.49,74.29,74.47,4932.0,70.6238,70.8139,70.6238,70.7949,4932.0
2023-02-01 10:30:00,74.46,74.5,74.42,74.44,8585.0,70.7854,70.8234,70.7474,70.7664,8585.0
2023-02-01 10:35:00,74.41,74.48,74.37,74.44,9834.0,70.7378,70.8044,70.6998,70.7664,9834.0
2023-02-01 10:40:00,74.44,74.44,74.23,74.25,5130.0,70.7664,70.7664,70.5667,70.5857,5130.0
2023-02-01 10:45:00,74.25,74.36,74.22,74.28,5537.0,70.5857,70.6903,70.5572,70.6143,5537.0
2023-02-01 10:50:00,74.24,74.24,74.05,74.16,5706.0,70.5762,70.5762,70.3956,70.5002,5706.0
2023-02-01 10:55:00,74.13,74.13,74.04,74.09,6686.0,70.4717,70.4717,70.3861,70.4336,6686.0
2023-02-01 11:00:00,74.12,74.13,73.9,73.9,11390.0,70.4622,70.4717,70.253,70.253,11390.0
2023-02-01 11:05:00,73.91,73.95,73.81,73.81,7345.0,70.2625,70.3005,70.1675,70.1675,7345.0
2023-02-01 11:10:00,73.8,73.99,73.76,73.94,13848.0,70.1579,70.3386,70.1199,70.291,13848.0
2023-02-01 11:15:00,73.98,74.1,73.89,74.06,9296.0,70.3291,70.4431,70.2435,70.4051,9296.0
2023-02-01 11:20:00,74.08,74.3,74.07,74.3,7943.0,70.4241,70.6333,70.4146,70.6333,7943.0
2023-02-01 11:25:00,74.28,74.33,74.25,74.3,4225.0,70.6143,70.6618,70.5857,70.6333,4225.0
2023-02-01 11:30:00,74.32,74.38,74.31,74.37,5909.0,70.6523,70.7093,70.6428,70.6998,5909.0
2023-02-01 11:35:00,74.4,74.42,74.31,74.42,6466.0,70.7283,70.7474,70.6428,70.7474,6466.0
2023-02-01 11:40:00,74.36,74.46,74.17,74.17,7641.0,70.6903,70.7854,70.5097,70.5097,7641.0
2023-02-01 11:45:00,74.14,74.14,73.98,74.01,4963.0,70.4812,70.4812,70.3291,70.3576,4963.0
2023-02-01 11:50:00,74.0,74.0,73.83,73.88,6021.0,70.3481,70.3481,70.1865,70.234,6021.0
2023-02-01 11:55:00,73.88,73.88,73.64,73.67,10747.0,70.234,70.234,70.0058,70.0344,10747.0
2023-02-01 12:00:00,73.67,73.71,73.54,73.63,10837.0,70.0344,70.0724,69.9108,69.9963,10837.0
2023-02-01 12:05:00,73.64,73.66,73.44,73.44,7986.0,70.0058,70.0249,69.8157,69.8157,7986.0
2023-02-01 12:10:00,73.45,73.45,73.26,73.34,6605.0,69.8252,69.8252,69.6446,69.7207,6605.0
2023-02-01 12:15:00,73.33,73.34,73.22,73.28,3952.0,69.7111,69.7207,69.6066,69.6636,3952.0
2023-02-01 12:20:00,73.21,73.38,73.17,73.34,5781.0,69.5971,69.7587,69.559,69.7207,5781.0
2023-02-01 12:25:00,73.34,73.37,73.18,73.37,6110.0,69.7207,69.7492,69.5685,69.7492,6110.0
2023-02-01 12:30:00,73.4,73.47,73.39,73.42,4249.0,69.7777,69.8442,69.7682,69.7967,4249.0
2023-02-01 12:35:00,73.39,73.46,73.35,73.44,4200.0,69.7682,69.8347,69.7302,69.8157,4200.0
2023-02-01 12:40:00,73.43,73.44,73.35,73.38,6274.0,69.8062,69.8157,69.7302,69.7587,6274.0
2023-02-01 12:45:00,73.34,73.39,73.3,73.39,4436.0,69.7207,69.7682,69.6826,69.7682,4436.0
2023-02-01 12:50:00,73.35,73.44,73.28,73.42,5573.0,69.7302,69.8157,69.6636,69.7967,5573.0
2023-02-01 12:55:00,73.43,73.53,73.43,73.49,4620.0,69.8062,69.9013,69.8062,69.8632,4620.0
2023-02-01 13:00:00,73.47,73.47,73.36,73.43,5275.0,69.8442,69.8442,69.7397,69.8062,5275.0
2023-02-01 13:05:00,73.42,73.61,73.42,73.56,4924.0,69.7967,69.9773,69.7967,69.9298,4924.0
2023-02-01 13:10:00,73.54,73.66,73.51,73.61,4542.0,69.9108,70.0249,69.8823,69.9773,4542.0
2023-02-01 13:15:00,73.57,73.58,73.36,73.5,5391.0,69.9393,69.9488,69.7397,69.8728,5391.0
2023-02-01 13:20:00,73.47,73.53,73.42,73.48,4124.0,69.8442,69.9013,69.7967,69.8537,4124.0
2023-02-01 13:25:00,73.5,73.58,73.5,73.58,3496.0,69.8728,69.9488,69.8728,69.9488,3496.0
2023-02-01 13:30:00,73.64,73.79,73.62,73.75,4934.0,70.0058,70.1484,69.9868,70.1104,4934.0
2023-02-01 13:35:00,73.72,73.74,73.53,73.6,5213.0,70.0819,70.1009,69.9013,69.9678,5213.0
2023-02-01 13:40:00,73.58,73.58,73.43,73.48,1892.0,69.9488,69.9488,69.8062,69.8537,1892.0
2023-02-01 13:45:00,73.48,73.62,73.48,73.62,2623.0,69.8537,69.9868,69.8537,69.9868,2623.0
2023-02-01 13:50:00,73.61,73.71,73.59,73.7,5380.0,69.9773,70.0724,69.9583,70.0629,5380.0
2023-02-01 13:55:00,73.67,73.78,73.62,73.67,6610.0,70.0344,70.1389,69.9868,70.0344,6610.0
2023-02-01 14:00:00,73.61,73.75,73.42,73.66,12730.0,69.9773,70.1104,69.7967,70.0249,12730.0
2023-02-01 14:05:00,73.65,73.93,73.61,73.86,7843.0,70.0154,70.2815,69.9773,70.215,7843.0
2023-02-01 14:10:00,73.84,73.97,73.84,73.84,6587.0,70.196,70.3196,70.196,70.196,6587.0
2023-02-01 14:15:00,73.81,73.88,73.69,73.8,8545.0,70.1675,70.234,70.0534,70.1579,8545.0
2023-02-01 14:20:00,73.8,73.81,73.73,73.81,8950.0,70.1579,70.1675,70.0914,70.1675,8950.0
2023-02-01 14:25:00,73.82,73.98,73.75,73.94,8427.0,70.177,70.3291,70.1104,70.291,8427.0
2023-02-01 14:30:00,73.97,74.01,73.57,73.69,14422.0,70.3196,70.3576,69.9393,70.0534,14422.0
2023-02-01 14:35:00,73.72,74.31,73.69,74.31,12087.0,70.0819,70.6428,70.0534,70.6428,12087.0
2023-02-01 14:40:00,74.28,74.51,74.14,74.39,15839.0,70.6143,70.8329,70.4812,70.7188,15839.0
2023-02-01 14:45:00,74.37,74.52,74.32,74.37,11712.0,70.6998,70.8424,70.6523,70.6998,11712.0
2023-02-01 14:50:00,74.41,74.56,74.38,74.4,12350.0,70.7378,70.8804,70.7093,70.7283,12350.0
2023-02-01 14:55:00,74.42,74.43,74.22,74.3,8311.0,70.7474,70.7569,70.5572,70.6333,8311.0
2023-02-01 15:00:00,74.3,74.43,74.23,74.43,10883.0,70.6333,70.7569,70.5667,70.7569,10883.0
2023-02-01 15:05:00,74.44,74.6,74.42,74.55,14152.0,70.7664,70.9185,70.7474,70.8709,14152.0
2023-02-01 15:10:00,74.56,74.61,74.51,74.55,16984.0,70.8804,70.928,70.8329,70.8709,16984.0
2023-02-01 15:15:00,74.58,74.58,74.33,74.58,12817.0,70.8995,70.8995,70.6618,70.8995,12817.0
2023-02-01 15:20:00,74.58,74.58,74.41,74.48,16333.0,70.8995,70.8995,70.7378,70.8044,16333.0
2023-02-01 15:25:00,74.48,74.57,74.33,74.54,18450.0,70.8044,70.8899,70.6618,70.8614,18450.0
2023-02-01 15:30:00,74.54,74.71,74.53,74.7,30542.0,70.8614,71.023,70.8519,71.0135,30542.0
2023-02-01 15:35:00,74.7,75.12,74.7,75.05,19076.0,71.0135,71.4128,71.0135,71.3463,19076.0
2023-02-01 15:40:00,75.06,75.15,74.98,75.03,27909.0,71.3558,71.4413,71.2797,71.3272,27909.0
2023-02-01 15:45:00,75.03,75.15,74.9,74.91,32523.0,71.3272,71.4413,71.2037,71.2132,32523.0
2023-02-01 15:50:00,74.87,74.87,74.42,74.51,46609.0,71.1751,71.1751,70.7474,70.8329,46609.0
2023-02-01 15:55:00,74.53,74.67,74.49,74.59,93637.0,70.8519,70.985,70.8139,70.909,93637.0
2023-02-02 09:30:00,75.54,75.59,74.96,75.38,29604.0,71.8121,71.8596,71.2607,71.66,29604.0
2023-02-02 09:35:00,75.37,75.37,75.1,75.26,7580.0,71.6505,71.6505,71.3938,71.5459,7580.0
2023-02-02 09:40:00,75.23,75.3,74.7,74.7,11035.0,71.5174,71.5839,71.0135,71.0135,11035.0
2023-02-02 09:45:00,74.74,75.0,74.52,75.0,13921.0,71.0516,71.2987,70.8424,71.2987,13921.0
2023-02-02 09:50:00,74.94,74.94,74.31,74.38,17267.0,71.2417,71.2417,70.6428,70.7093,17267.0
2023-02-02 09:55:00,74.38,74.38,74.11,74.27,13132.0,70.7093,70.7093,70.4527,70.6048,13132.0
2023-02-02 10:00:00,74.36,74.57,74.28,74.52,8564.0,70.6903,70.8899,70.6143,70.8424,8564.0
2023-02-02 10:05:00,74.5,74.74,74.42,74.74,19521.0,70.8234,71.0516,70.7474,71.0516,19521.0
2023-02-02 10:10:00,74.75,74.75,74.5,74.56,15533.0,71.0611,71.0611,70.8234,70.8804,15533.0
2023-02-02 10:15:00,74.56,74.73,74.43,74.72,11394.0,70.8804,71.0421,70.7569,71.0325,11394.0
2023-02-02 10:20:00,74.68,74.93,74.68,74.79,23996.0,70.9945,71.2322,70.9945,71.0991,23996.0
2023-02-02 10:25:00,74.81,75.12,74.74,75.11,10995.0,71.1181,71.4128,71.0516,71.4033,10995.0
2023-02-02 10:30:00,75.11,75.19,74.97,75.19,13646.0,71.4033,71.4794,71.2702,71.4794,13646.0
2023-02-02 10:35:00,75.22,75.5,75.18,75.48,9720.0,71.5079,71.7741,71.4698,71.755,9720.0
2023-02-02 10:40:00,75.51,75.56,75.46,75.53,14512.0,71.7836,71.8311,71.736,71.8026,14512.0
2023-02-02 10:45:00,75.53,75.68,75.48,75.56,13836.0,71.8026,71.9452,71.755,71.8311,13836.0
2023-02-02 10:50:00,75.59,75.76,75.53,75.63,9828.0,71.8596,72.0212,71.8026,71.8976,9828.0
2023-02-02 10:55:00,75.62,75.76,75.62,75.66,13851.0,71.8881,72.0212,71.8881,71.9262,13851.0
2023-02-02 11:00:00,75.63,75.69,75.45,75.54,23950.0,71.8976,71.9547,71.7265,71.8121,23950.0
2023-02-02 11:05:00,75.52,75.59,75.39,75.58,7106.0,71.7931,71.8596,71.6695,71.8501,7106.0
2023-02-02 11:10:00,75.6,75.67,75.4,75.44,10578.0,71.8691,71.9357,71.679,71.717,10578.0
2023-02-02 11:15:00,75.41,75.51,75.37,75.38,9340.0,71.6885,71.7836,71.6505,71.66,9340.0
2023-02-02 11:20:00,75.34,75.44,75.21,75.42,8005.0,71.622,71.717,71.4984,71.698,8005.0
2023-02-02 11:25:00,75.42,75.43,75.25,75.39,14886.0,71.698,71.7075,71.5364,71.6695,14886.0
2023-02-02 11:30:00,75.39,75.4,75.22,75.28,10129.0,71.6695,71.679,71.5079,71.5649,10129.0
2023-02-02 11:35:00,75.33,75.34,75.0,75.22,9966.0,71.6124,71.622,71.2987,71.5079,9966.0
2023-02-02 11:40:00,75.25,75.33,75.25,75.3,6474.0,71.5364,71.6124,71.5364,71.5839,6474.0
2023-02-02 11:45:00,75.31,75.39,75.24,75.39,10155.0,71.5934,71.6695,71.5269,71.6695,10155.0
2023-02-02 11:50:00,75.36,75.38,75.13,75.13,12641.0,71.641,71.66,71.4223,71.4223,12641.0
2023-02-02 11:55:00,75.13,75.13,74.77,74.77,9705.0,71.4223,71.4223,71.0801,71.0801,9705.0
2023-02-02 12:00:00,74.75,74.87,74.65,74.84,7867.0,71.0611,71.1751,70.966,71.1466,7867.0
2023-02-02 12:05:00,74.84,74.96,74.8,74.82,9422.0,71.1466,71.2607,71.1086,71.1276,9422.0
2023-02-02 12:10:00,74.86,75.12,74.86,75.12,5989.0,71.1656,71.4128,71.1656,71.4128,5989.0
2023-02-02 12:15:00,75.09,75.14,75.02,75.03,11007.0,71.3843,71.4318,71.3177,71.3272,11007.0
2023-02-02 12:20:00,75.02,75.02,74.95,74.99,5723.0,71.3177,71.3177,71.2512,71.2892,5723.0
2023-02-02 12:25:00,74.97,75.02,74.91,74.96,15028.0,71.2702,71.3177,71.2132,71.2607,15028.0
2023-02-02 12:30:00,74.98,75.03,74.91,74.93,5810.0,71.2797,71.3272,71.2132,71.2322,5810.0
2023-02-02 12:35:00,74.95,74.98,74.85,74.9,8307.0,71.2512,71.2797,71.1561,71.2037,8307.0
2023-02-02 12:40:00,74.9,74.9,74.75,74.76,9912.0,71.2037,71.2037,71.0611,71.0706,9912.0
2023-02-02 12:45:00,74.73,74.73,74.63,74.68,8736.0,71.0421,71.0421,70.947,70.9945,8736.0
2023-02-02 12:50:00,74.65,74.96,74.57,74.96,64809.0,70.966,71.2607,70.8899,71.2607,64809.0
2023-02-02 12:55:00,74.98,75.06,74.95,75.06,9044.0,71.2797,71.3558,71.2512,71.3558,9044.0
2023-02-02 13:00:00,75.05,75.15,75.02,75.12,13611.0,71.3463,71.4413,71.3177,71.4128,13611.0
2023-02-02 13:05:00,75.15,75.15,74.96,75.01,7971.0,71.4413,71.4413,71.2607,71.3082,7971.0
2023-02-02 13:10:00,75.01,75.31,75.0,75.2,8040.0,71.3082,71.5934,71.2987,71.4889,8040.0
2023-02-02 13:15:00,75.17,75.19,74.97,75.03,8079.0,71.4603,71.4794,71.2702,71.3272,8079.0
2023-02-02 13:20:00,75.02,75.13,74.94,75.09,9554.0,71.3177,71.4223,71.2417,71.3843,9554.0
2023-02-02 13:25:00,75.09,75.13,75.0,75.07,9997.0,71.3843,71.4223,71.2987,71.3653,9997.0
2023-02-02 13:30:00,75.07,75.11,74.94,75.03,8306.0,71.3653,71.4033,71.2417,71.3272,8306.0
2023-02-02 13:35:00,75.07,75.13,75.04,75.08,6790.0,71.3653,71.4223,71.3368,71.3748,6790.0
2023-02-02 13:40:00,75.13,75.16,75.02,75.09,14387.0,71.4223,71.4508,71.3177,71.3843,14387.0
2023-02-02 13:45:00,75.11,75.16,74.96,74.96,7656.0,71.4033,71.4508,71.2607,71.2607,7656.0
2023-02-02 13:50:00,74.96,74.98,74.84,74.94,10311.0,71.2607,71.2797,71.1466,71.2417,10311.0
2023-02-02 13:55:00,74.91,74.95,74.88,74.95,11019.0,71.2132,71.2512,71.1847,71.2512,11019.0
2023-02-02 14:00:00,74.96,74.98,74.8,74.8,8610.0,71.2607,71.2797,71.1086,71.1086,8610.0
2023-02-02 14:05:00,74.8,74.8,74.58,74.58,6750.0,71.1086,71.1086,70.8995,70.8995,6750.0
2023-02-02 14:10:00,74.54,74.54,74.21,74.21,8551.0,70.8614,70.8614,70.5477,70.5477,8551.0
2023-02-02 14:15:00,74.21,74.46,74.19,74.45,14954.0,70.5477,70.7854,70.5287,70.7759,14954.0
2023-02-02 14:20:00,74.45,74.49,74.27,74.27,12695.0,70.7759,70.8139,70.6048,70.6048,12695.0
2023-02-02 14:25:00,74.26,74.32,74.15,74.17,11551.0,70.5952,70.6523,70.4907,70.5097,11551.0
2023-02-02 14:30:00,74.15,74.25,74.12,74.13,20542.0,70.4907,70.5857,70.4622,70.4717,20542.0
2023-02-02 14:35:00,74.18,74.27,74.15,74.17,10419.0,70.5192,70.6048,70.4907,70.5097,10419.0
2023-02-02 14:40:00,74.17,74.27,74.09,74.25,13225.0,70.5097,70.6048,70.4336,70.5857,13225.0
2023-02-02 14:45:00,74.21,74.28,74.15,74.28,9180.0,70.5477,70.6143,70.4907,70.6143,9180.0
2023-02-02 14:50:00,74.27,74.34,74.11,74.2,13528.0,70.6048,70.6713,70.4527,70.5382,13528.0
2023-02-02 14:55:00,74.16,74.22,74.12,74.16,9324.0,70.5002,70.5572,70.4622,70.5002,9324.0
2023-02-02 15:00:00,74.15,74.35,74.1,74.28,13774.0,70.4907,70.6808,70.4431,70.6143,13774.0
2023-02-02 15:05:00,74.29,74.44,74.15,74.19,13403.0,70.6238,70.7664,70.4907,70.5287,13403.0
2023-02-02 15:10:00,74.2,74.25,74.08,74.14,11420.0,70.5382,70.5857,70.4241,70.4812,11420.0
2023-02-02 15:15:00,74.14,74.16,74.03,74.14,12578.0,70.4812,70.5002,70.3766,70.4812,12578.0
2023-02-02 15:20:00,74.14,74.19,74.0,74.03,14098.0,70.4812,70.5287,70.3481,70.3766,14098.0
2023-02-02 15:25:00,74.01,74.16,73.95,74.0,16070.0,70.3576,70.5002,70.3005,70.3481,16070.0
2023-02-02 15:30:00,74.02,74.3,74.01,74.29,18139.0,70.3671,70.6333,70.3576,70.6238,18139.0
2023-02-02 15:35:00,74.32,74.45,74.3,74.38,17598.0,70.6523,70.7759,70.6333,70.7093,17598.0
2023-02-02 15:40:00,74.36,74.42,74.24,74.42,22532.0,70.6903,70.7474,70.5762,70.7474,22532.0
2023-02-02 15:45:00,74.42,74.58,74.39,74.48,34282.0,70.7474,70.8995,70.7188,70.8044,34282.0
2023-02-02 15:50:00,74.48,74.7,74.48,74.56,58111.0,70.8044,71.0135,70.8044,70.8804,58111.0
2023-02-02 15:55:00,74.56,74.82,74.56,74.76,109610.0,70.8804,71.1276,70.8804,71.0706,109610.0
2023-02-03 09:30:00,74.55,75.29,74.55,75.03,15949.0,70.8709,71.5744,70.8709,71.3272,15949.0
2023-02-03 09:35:00,74.94,75.54,74.94,75.33,2216.0,71.2417,71.8121,71.2417,71.6124,2216.0
2023-02-03 09:40:00,75.38,75.43,75.05,75.21,6636.0,71.66,71.7075,71.3463,71.4984,6636.0
2023-02-03 09:45:00,75.28,75.39,75.09,75.14,3139.0,71.5649,71.6695,71.3843,71.4318,3139.0
2023-02-03 09:50:00,75.11,75.11,74.86,74.95,7259.0,71.4033,71.4033,71.1656,71.2512,7259.0
2023-02-03 09:55:00,74.96,75.1,74.87,74.87,6469.0,71.2607,71.3938,71.1751,71.1751,6469.0
2023-02-03 10:00:00,74.87,75.17,74.74,74.97,19610.0,71.1751,71.4603,71.0516,71.2702,19610.0
2023-02-03 10:05:00,75.08,75.14,74.69,74.8,6258.0,71.3748,71.4318,71.004,71.1086,6258.0
2023-02-03 10:10:00,74.78,74.92,74.74,74.92,3542.0,71.0896,71.2227,71.0516,71.2227,3542.0
2023-02-03 10:15:00,74.9,75.02,74.79,74.91,4135.0,71.2037,71.3177,71.0991,71.2132,4135.0
2023-02-03 10:20:00,74.92,75.09,74.92,75.04,3549.0,71.2227,71.3843,71.2227,71.3368,3549.0
2023-02-03 10:25:00,75.05,75.18,74.97,75.04,4343.0,71.3463,71.4698,71.2702,71.3368,4343.0
2023-02-03 10:30:00,75.03,75.19,75.02,75.17,10519.0,71.3272,71.4794,71.3177,71.4603,10519.0
2023-02-03 10:35:00,75.14,75.23,75.09,75.11,6550.0,71.4318,71.5174,71.3843,71.4033,6550.0
2023-02-03 10:40:00,75.08,75.13,74.98,74.98,4136.0,71.3748,71.4223,71.2797,71.2797,4136.0
2023-02-03 10:45:00,74.97,74.97,74.7,74.72,5196.0,71.2702,71.2702,71.0135,71.0325,5196.0
2023-02-03 10:50:00,74.69,74.75,74.63,74.64,9120.0,71.004,71.0611,70.947,70.9565,9120.0
2023-02-03 10:55:00,74.7,74.86,74.68,74.76,5308.0,71.0135,71.1656,70.9945,71.0706,5308.0
2023-02-03 11:00:00,74.79,74.87,74.6,74.6,5203.0,71.0991,71.1751,70.9185,70.9185,5203.0
2023-02-03 11:05:00,74.58,74.61,74.49,74.58,2918.0,70.8995,70.928,70.8139,70.8995,2918.0
2023-02-03 11:10:00,74.54,74.61,74.5,74.55,6326.0,70.8614,70.928,70.8234,70.8709,6326.0
2023-02-03 11:15:00,74.54,74.55,74.34,74.36,8725.0,70.8614,70.8709,70.6713,70.6903,8725.0
2023-02-03 11:20:00,74.36,74.44,74.33,74.35,9518.0,70.6903,70.7664,70.6618,70.6808,9518.0
2023-02-03 11:25:00,74.33,74.34,74.24,74.34,5811.0,70.6618,70.6713,70.5762,70.6713,5811.0
2023-02-03 11:30:00,74.31,74.34,74.16,74.18,4367.0,70.6428,70.6713,70.5002,70.5192,4367.0
2023-02-03 11:35:00,74.15,74.15,73.77,73.85,7123.0,70.4907,70.4907,70.1294,70.2055,7123.0
2023-02-03 11:40:00,73.8,74.07,73.79,73.95,8311.0,70.1579,70.4146,70.1484,70.3005,8311.0
2023-02-03 11:45:00,73.97,74.04,73.81,73.87,21019.0,70.3196,70.3861,70.1675,70.2245,21019.0
2023-02-03 11:50:00,73.83,74.04,73.79,73.87,6778.0,70.1865,70.3861,70.1484,70.2245,6778.0
2023-02-03 11:55:00,73.86,73.88,73.59,73.62,17281.0,70.215,70.234,69.9583,69.9868,17281.0
2023-02-03 12:00:00,73.62,73.63,73.44,73.44,5486.0,69.9868,69.9963,69.8157,69.8157,5486.0
2023-02-03 12:05:00,73.43,73.61,73.41,73.53,12980.0,69.8062,69.9773,69.7872,69.9013,12980.0
2023-02-03 12:10:00,73.48,73.48,73.27,73.4,10536.0,69.8537,69.8537,69.6541,69.7777,10536.0
2023-02-03 12:15:00,73.35,73.39,73.28,73.38,10451.0,69.7302,69.7682,69.6636,69.7587,10451.0
2023-02-03 12:20:00,73.38,73.61,73.38,73.55,32587.0,69.7587,69.9773,69.7587,69.9203,32587.0
2023-02-03 12:25:00,73.55,73.88,73.55,73.88,7906.0,69.9203,70.234,69.9203,70.234,7906.0
2023-02-03 12:30:00,73.92,73.96,73.78,73.78,6412.0,70.272,70.3101,70.1389,70.1389,6412.0
2023-02-03 12:35:00,73.81,74.0,73.77,73.98,4633.0,70.1675,70.3481,70.1294,70.3291,4633.0
2023-02-03 12:40:00,73.96,74.05,73.94,73.94,3525.0,70.3101,70.3956,70.291,70.291,3525.0
2023-02-03 12:45:00,73.94,73.96,73.86,73.88,900.0,70.291,70.3101,70.215,70.234,900.0
2023-02-03 12:50:00,73.89,73.89,73.78,73.79,4295.0,70.2435,70.2435,70.1389,70.1484,4295.0
2023-02-03 12:55:00,73.79,73.81,73.54,73.59,3877.0,70.1484,70.1675,69.9108,69.9583,3877.0
2023-02-03 13:00:00,73.54,73.58,73.43,73.45,2067.0,69.9108,69.9488,69.8062,69.8252,2067.0
2023-02-03 13:05:00,73.45,73.47,73.2,73.25,5095.0,69.8252,69.8442,69.5876,69.6351,5095.0
2023-02-03 13:10:00,73.2,73.26,73.12,73.13,5041.0,69.5876,69.6446,69.5115,69.521,5041.0
2023-02-03 13:15:00,73.18,73.22,73.08,73.19,4475.0,69.5685,69.6066,69.4735,69.5781,4475.0
2023-02-03 13:20:00,73.2,73.31,73.17,73.2,5633.0,69.5876,69.6921,69.559,69.5876,5633.0
2023-02-03 13:25:00,73.21,73.25,73.16,73.22,4134.0,69.5971,69.6351,69.5495,69.6066,4134.0
2023-02-03 13:30:00,73.2,73.38,73.16,73.36,3259.0,69.5876,69.7587,69.5495,69.7397,3259.0
2023-02-03 13:35:00,73.34,73.5,73.31,73.5,3678.0,69.7207,69.8728,69.6921,69.8728,3678.0
2023-02-03 13:40:00,73.52,73.52,73.34,73.34,3660.0,69.8918,69.8918,69.7207,69.7207,3660.0
2023-02-03 13:45:00,73.34,73.35,73.22,73.29,4364.0,69.7207,69.7302,69.6066,69.6731,4364.0
2023-02-03 13:50:00,73.33,73.41,73.33,73.36,1362.0,69.7111,69.7872,69.7111,69.7397,1362.0
2023-02-03 13:55:00,73.31,73.34,73.3,73.34,1841.0,69.6921,69.7207,69.6826,69.7207,1841.0
2023-02-03 14:00:00,73.37,73.42,73.26,73.38,4303.0,69.7492,69.7967,69.6446,69.7587,4303.0
2023-02-03 14:05:00,73.35,73.43,73.27,73.27,5879.0,69.7302,69.8062,69.6541,69.6541,5879.0
2023-02-03 14:10:00,73.23,73.31,73.15,73.31,2538.0,69.6161,69.6921,69.54,69.6921,2538.0
2023-02-03 14:15:00,73.3,73.34,73.23,73.26,3006.0,69.6826,69.7207,69.6161,69.6446,3006.0
2023-02-03 14:20:00,73.25,73.26,73.17,73.17,2130.0,69.6351,69.6446,69.559,69.559,2130.0
2023-02-03 14:25:00,73.2,73.28,73.17,73.28,3202.0,69.5876,69.6636,69.559,69.6636,3202.0
2023-02-03 14:30:00,73.28,73.3,73.14,73.3,4006.0,69.6636,69.6826,69.5305,69.6826,4006.0
2023-02-03 14:35:00,73.28,73.45,73.27,73.43,4859.0,69.6636,69.8252,69.6541,69.8062,4859.0
2023-02-03 14:40:00,73.44,73.48,73.4,73.44,4065.0,69.8157,69.8537,69.7777,69.8157,4065.0
2023-02-03 14:45:00,73.44,73.47,73.41,73.42,3414.0,69.8157,69.8442,69.7872,69.7967,3414.0
2023-02-03 14:50:00,73.47,73.52,73.4,73.52,1911.0,69.8442,69.8918,69.7777,69.8918,1911.0
2023-02-03 14:55:00,73.52,73.54,73.38,73.45,4068.0,69.8918,69.9108,69.7587,69.8252,4068.0
2023-02-03 15:00:00,73.44,73.44,73.37,73.42,3451.0,69.8157,69.8157,69.7492,69.7967,3451.0
2023-02-03 15:05:00,73.45,73.5,73.31,73.5,4251.0,69.8252,69.8728,69.6921,69.8728,4251.0
2023-02-03 15:10:00,73.47,73.53,73.41,73.53,4780.0,69.8442,69.9013,69.7872,69.9013,4780.0
2023-02-03 15:15:00,73.54,73.75,73.53,73.69,11438.0,69.9108,70.1104,69.9013,70.0534,11438.0
2023-02-03 15:20:00,73.69,73.69,73.48,73.48,4508.0,70.0534,70.0534,69.8537,69.8537,4508.0
2023-02-03 15:25:00,73.5,73.55,73.48,73.5,3993.0,69.8728,69.9203,69.8537,69.8728,3993.0
2023-02-03 15:30:00,73.5,73.61,73.44,73.45,8069.0,69.8728,69.9773,69.8157,69.8252,8069.0
2023-02-03 15:35:00,73.44,73.45,73.35,73.39,6397.0,69.8157,69.8252,69.7302,69.7682,6397.0
2023-02-03 15:40:00,73.37,73.45,73.37,73.39,8210.0,69.7492,69.8252,69.7492,69.7682,8210.0
2023-02-03 15:45:00,73.37,73.38,73.26,73.27,12307.0,69.7492,69.7587,69.6446,69.6541,12307.0
2023-02-03 15:50:00,73.27,73.4,73.27,73.4,26389.0,69.6541,69.7777,69.6541,69.7777,26389.0
2023-02-03 15:55:00,73.39,73.46,73.35,73.41,53871.0,69.7682,69.8347,69.7302,69.7872,53871.0
2023-02-06 09:30:00,73.27,73.78,73.27,73.51,9891.0,69.6541,70.1389,69.6541,69.8823,9891.0
2023-02-06 09:35:00,73.45,73.58,73.3,73.52,4118.0,69.8252,69.9488,69.6826,69.8918,4118.0
2023-02-06 09:40:00,73.4,73.4,73.17,73.17,1118.0,69.7777,69.7777,69.559,69.559,1118.0
2023-02-06 09:45:00,73.24,73.24,73.04,73.24,2928.0,69.6256,69.6256,69.4355,69.6256,2928.0
2023-02-06 09:50:00,73.14,73.19,72.91,73.07,4235.0,69.5305,69.5781,69.3119,69.464,4235.0
2023-02-06 09:55:00,73.16,73.16,73.0,73.07,3667.0,69.5495,69.5495,69.3974,69.464,3667.0
2023-02-06 10:00:00,72.97,73.01,72.85,72.97,2560.0,69.3689,69.4069,69.2548,69.3689,2560.0
2023-02-06 10:05:00,72.95,73.13,72.77,72.99,8747.0,69.3499,69.521,69.1788,69.3879,8747.0
2023-02-06 10:10:00,72.95,72.96,72.67,72.69,10485.0,69.3499,69.3594,69.0837,69.1027,10485.0
2023-02-06 10:15:00,72.68,72.68,72.45,72.51,7354.0,69.0932,69.0932,68.8746,68.9316,7354.0
2023-02-06 10:20:00,72.53,72.66,72.53,72.64,4585.0,68.9506,69.0742,68.9506,69.0552,4585.0
2023-02-06 10:25:00,72.63,72.81,72.63,72.67,4458.0,69.0457,69.2168,69.0457,69.0837,4458.0
2023-02-06 10:30:00,72.67,72.7,72.52,72.54,4497.0,69.0837,69.1122,68.9411,68.9601,4497.0
2023-02-06 10:35:00,72.52,72.53,72.28,72.28,7927.0,68.9411,68.9506,68.713,68.713,7927.0
2023-02-06 10:40:00,72.28,72.6,72.28,72.53,14605.0,68.713,69.0172,68.713,68.9506,14605.0
2023-02-06 10:45:00,72.53,72.53,72.44,72.53,5590.0,68.9506,68.9506,68.8651,68.9506,5590.0
2023-02-06 10:50:00,72.53,72.69,72.47,72.57,9256.0,68.9506,69.1027,68.8936,68.9887,9256.0
2023-02-06 10:55:00,72.54,72.68,72.54,72.67,3246.0,68.9601,69.0932,68.9601,69.0837,3246.0
2023-02-06 11:00:00,72.63,72.73,72.6,72.72,3100.0,69.0457,69.1408,69.0172,69.1312,3100.0
2023-02-06 11:05:00,72.74,73.01,72.74,72.91,7189.0,69.1503,69.4069,69.1503,69.3119,7189.0
2023-02-06 11:10:00,72.95,73.1,72.92,73.03,6332.0,69.3499,69.4925,69.3214,69.4259,6332.0
2023-02-06 11:15:00,73.05,73.27,73.05,73.23,4887.0,69.445,69.6541,69.445,69.6161,4887.0
2023-02-06 11:20:00,73.24,73.33,73.17,73.31,6090.0,69.6256,69.7111,69.559,69.6921,6090.0
2023-02-06 11:25:00,73.29,73.32,73.22,73.26,4479.0,69.6731,69.7016,69.6066,69.6446,4479.0
2023-02-06 11:30:00,73.28,73.51,73.28,73.48,12239.0,69.6636,69.8823,69.6636,69.8537,12239.0
2023-02-06 11:35:00,73.49,73.5,73.17,73.17,13072.0,69.8632,69.8728,69.559,69.559,13072.0
2023-02-06 11:40:00,73.15,73.2,73.0,73.16,9497.0,69.54,69.5876,69.3974,69.5495,9497.0
2023-02-06 11:45:00,73.17,73.26,73.11,73.23,7526.0,69.559,69.6446,69.502,69.6161,7526.0
2023-02-06 11:50:00,73.25,73.28,73.14,73.14,7299.0,69.6351,69.6636,69.5305,69.5305,7299.0
2023-02-06 11:55:00,73.13,73.3,73.08,73.1,6002.0,69.521,69.6826,69.4735,69.4925,6002.0
2023-02-06 12:00:00,73.13,73.13,72.98,73.01,6430.0,69.521,69.521,69.3784,69.4069,6430.0
2023-02-06 12:05:00,73.04,73.21,73.04,73.16,4996.0,69.4355,69.5971,69.4355,69.5495,4996.0
2023-02-06 12:10:00,73.19,73.25,73.15,73.16,3013.0,69.5781,69.6351,69.54,69.5495,3013.0
2023-02-06 12:15:00,73.13,73.19,73.13,73.14,3473.0,69.521,69.5781,69.521,69.5305,3473.0
2023-02-06 12:20:00,73.16,73.25,73.07,73.07,4526.0,69.5495,69.6351,69.464,69.464,4526.0
2023-02-06 12:25:00,73.07,73.1,73.0,73.01,7529.0,69.464,69.4925,69.3974,69.4069,7529.0
2023-02-06 12:30:00,73.0,73.11,72.97,73.01,7005.0,69.3974,69.502,69.3689,69.4069,7005.0
2023-02-06 12:35:00,73.04,73.16,73.0,73.05,7602.0,69.4355,69.5495,69.3974,69.445,7602.0
2023-02-06 12:40:00,72.98,73.0,72.8,72.88,7454.0,69.3784,69.3974,69.2073,69.2834,7454.0
2023-02-06 12:45:00,72.87,73.0,72.81,72.84,4242.0,69.2738,69.3974,69.2168,69.2453,4242.0
2023-02-06 12:50:00,72.8,72.83,72.69,72.69,3542.0,69.2073,69.2358,69.1027,69.1027,3542.0
2023-02-06 12:55:00,72.7,72.78,72.66,72.76,5712.0,69.1122,69.1883,69.0742,69.1693,5712.0
2023-02-06 13:00:00,72.78,72.78,72.67,72.68,2611.0,69.1883,69.1883,69.0837,69.0932,2611.0
2023-02-06 13:05:00,72.7,72.79,72.66,72.75,7605.0,69.1122,69.1978,69.0742,69.1598,7605.0
2023-02-06 13:10:00,72.78,72.79,72.63,72.76,4896.0,69.1883,69.1978,69.0457,69.1693,4896.0
2023-02-06 13:15:00,72.75,72.81,72.67,72.81,3492.0,69.1598,69.2168,69.0837,69.2168,3492.0
2023-02-06 13:20:00,72.79,72.84,72.76,72.77,2484.0,69.1978,69.2453,69.1693,69.1788,2484.0
2023-02-06 13:25:00,72.77,72.82,72.74,72.8,4768.0,69.1788,69.2263,69.1503,69.2073,4768.0
2023-02-06 13:30:00,72.81,72.89,72.8,72.81,4158.0,69.2168,69.2929,69.2073,69.2168,4158.0
2023-02-06 13:35:00,72.82,72.87,72.78,72.84,2169.0,69.2263,69.2738,69.1883,69.2453,2169.0
2023-02-06 13:40:00,72.84,72.85,72.78,72.83,4123.0,69.2453,69.2548,69.1883,69.2358,4123.0
2023-02-06 13:45:00,72.82,72.85,72.69,72.69,4421.0,69.2263,69.2548,69.1027,69.1027,4421.0
2023-02-06 13:50:00,72.69,72.77,72.68,72.74,2414.0,69.1027,69.1788,69.0932,69.1503,2414.0
2023-02-06 13:55:00,72.78,72.88,72.78,72.84,4945.0,69.1883,69.2834,69.1883,69.2453,4945.0
2023-02-06 14:00:00,72.86,72.89,72.73,72.76,5539.0,69.2643,69.2929,69.1408,69.1693,5539.0
2023-02-06 14:05:00,72.78,72.84,72.75,72.78,2638.0,69.1883,69.2453,69.1598,69.1883,2638.0
2023-02-06 14:10:00,72.75,72.81,72.74,72.76,2779.0,69.1598,69.2168,69.1503,69.1693,2779.0
2023-02-06 14:15:00,72.78,72.83,72.76,72.8,2342.0,69.1883,69.2358,69.1693,69.2073,2342.0
2023-02-06 14:20:00,72.8,72.84,72.72,72.73,5814.0,69.2073,69.2453,69.1312,69.1408,5814.0
2023-02-06 14:25:00,72.72,72.77,72.65,72.72,5787.0,69.1312,69.1788,69.0647,69.1312,5787.0
2023-02-06 14:30:00,72.73,72.74,72.52,72.54,20289.0,69.1408,69.1503,68.9411,68.9601,20289.0
2023-02-06 14:35:00,72.53,72.65,72.48,72.62,11574.0,68.9506,69.0647,68.9031,69.0362,11574.0
2023-02-06 14:40:00,72.61,72.65,72.48,72.48,13072.0,69.0267,69.0647,68.9031,68.9031,13072.0
2023-02-06 14:45:00,72.48,72.52,72.42,72.46,10016.0,68.9031,68.9411,68.8461,68.8841,10016.0
2023-02-06 14:50:00,72.48,72.56,72.45,72.56,20917.0,68.9031,68.9791,68.8746,68.9791,20917.0
2023-02-06 14:55:00,72.56,72.6,72.52,72.55,9164.0,68.9791,69.0172,68.9411,68.9696,9164.0
2023-02-06 15:00:00,72.54,72.54,72.39,72.4,6319.0,68.9601,68.9601,68.8175,68.827,6319.0
2023-02-06 15:05:00,72.41,72.42,72.19,72.31,25528.0,68.8365,68.8461,68.6274,68.7415,25528.0
2023-02-06 15:10:00,72.31,72.33,72.21,72.24,34006.0,68.7415,68.7605,68.6464,68.6749,34006.0
2023-02-06 15:15:00,72.25,72.28,72.16,72.23,19944.0,68.6844,68.713,68.5989,68.6654,19944.0
2023-02-06 15:20:00,72.25,72.28,72.13,72.2,19519.0,68.6844,68.713,68.5704,68.6369,19519.0
2023-02-06 15:25:00,72.19,72.2,72.08,72.19,11120.0,68.6274,68.6369,68.5228,68.6274,11120.0
2023-02-06 15:30:00,72.19,72.56,72.11,72.54,17660.0,68.6274,68.9791,68.5514,68.9601,17660.0
2023-02-06 15:35:00,72.55,72.62,72.52,72.53,11658.0,68.9696,69.0362,68.9411,68.9506,11658.0
2023-02-06 15:40:00,72.52,72.64,72.5,72.52,13801.0,68.9411,69.0552,68.9221,68.9411,13801.0
2023-02-06 15:45:00,72.51,72.56,72.46,72.48,22300.0,68.9316,68.9791,68.8841,68.9031,22300.0
2023-02-06 15:50:00,72.49,72.68,72.48,72.6,44069.0,68.9126,69.0932,68.9031,69.0172,44069.0
2023-02-06 15:55:00,72.6,72.64,72.51,72.51,84752.0,69.0172,69.0552,68.9316,68.9316,84752.0
2023-02-07 09:30:00,72.79,72.95,72.41,72.57,14396.0,69.1978,69.3499,68.8365,68.9887,14396.0
2023-02-07 09:35:00,72.58,72.68,72.51,72.51,4598.0,68.9982,69.0932,68.9316,68.9316,4598.0
2023-02-07 09:40:00,72.59,72.64,72.34,72.45,9217.0,69.0077,69.0552,68.77,68.8746,9217.0
2023-02-07 09:45:00,72.41,72.62,72.13,72.62,3927.0,68.8365,69.0362,68.5704,69.0362,3927.0
2023-02-07 09:50:00,72.62,72.83,72.61,72.8,2623.0,69.0362,69.2358,69.0267,69.2073,2623.0
2023-02-07 09:55:00,72.85,73.03,72.85,73.03,2199.0,69.2548,69.4259,69.2548,69.4259,2199.0
2023-02-07 10:00:00,72.99,73.04,72.77,73.03,5073.0,69.3879,69.4355,69.1788,69.4259,5073.0
2023-02-07 10:05:00,73.01,73.05,72.91,72.94,4553.0,69.4069,69.445,69.3119,69.3404,4553.0
2023-02-07 10:10:00,72.92,72.93,72.71,72.8,4193.0,69.3214,69.3309,69.1217,69.2073,4193.0
2023-02-07 10:15:00,72.8,72.8,72.68,72.75,3840.0,69.2073,69.2073,69.0932,69.1598,3840.0
2023-02-07 10:20:00,72.78,72.91,72.77,72.77,3821.0,69.1883,69.3119,69.1788,69.1788,3821.0
2023-02-07 10:25:00,72.77,72.77,72.52,72.52,6474.0,69.1788,69.1788,68.9411,68.9411,6474.0
2023-02-07 10:30:00,72.47,72.5,72.43,72.49,3125.0,68.8936,68.9221,68.8556,68.9126,3125.0
2023-02-07 10:35:00,72.5,72.66,72.5,72.63,3204.0,68.9221,69.0742,68.9221,69.0457,3204.0
2023-02-07 10:40:00,72.67,72.69,72.52,72.55,4866.0,69.0837,69.1027,68.9411,68.9696,4866.0
2023-02-07 10:45:00,72.56,72.67,72.54,72.65,9410.0,68.9791,69.0837,68.9601,69.0647,9410.0
2023-02-07 10:50:00,72.63,72.65,72.39,72.4,4454.0,69.0457,69.0647,68.8175,68.827,4454.0
2023-02-07 10:55:00,72.43,72.48,72.34,72.39,7601.0,68.8556,68.9031,68.77,68.8175,7601.0
2023-02-07 11:00:00,72.36,72.44,72.34,72.42,3213.0,68.789,68.8651,68.77,68.8461,3213.0
2023-02-07 11:05:00,72.44,72.77,72.44,72.74,11057.0,68.8651,69.1788,68.8651,69.1503,11057.0
2023-02-07 11:10:00,72.72,72.89,72.7,72.89,2126.0,69.1312,69.2929,69.1122,69.2929,2126.0
2023-02-07 11:15:00,72.84,72.86,72.7,72.7,3078.0,69.2453,69.2643,69.1122,69.1122,3078.0
2023-02-07 11:20:00,72.7,72.75,72.69,72.71,1600.0,69.1122,69.1598,69.1027,69.1217,1600.0
2023-02-07 11:25:00,72.71,72.82,72.66,72.81,2945.0,69.1217,69.2263,69.0742,69.2168,2945.0
2023-02-07 11:30:00,72.8,72.89,72.78,72.89,1832.0,69.2073,69.2929,69.1883,69.2929,1832.0
2023-02-07 11:35:00,72.89,72.99,72.89,72.94,2141.0,69.2929,69.3879,69.2929,69.3404,2141.0
2023-02-07 11:40:00,72.88,73.03,72.88,72.95,11625.0,69.2834,69.4259,69.2834,69.3499,11625.0
2023-02-07 11:45:00,72.96,73.09,72.96,73.06,3109.0,69.3594,69.483,69.3594,69.4545,3109.0
2023-02-07 11:50:00,73.07,73.18,73.05,73.18,6287.0,69.464,69.5685,69.445,69.5685,6287.0
2023-02-07 11:55:00,73.18,73.4,73.17,73.34,10012.0,69.5685,69.7777,69.559,69.7207,10012.0
2023-02-07 12:00:00,73.36,73.37,73.25,73.29,15187.0,69.7397,69.7492,69.6351,69.6731,15187.0
2023-02-07 12:05:00,73.3,73.32,73.09,73.09,3301.0,69.6826,69.7016,69.483,69.483,3301.0
2023-02-07 12:10:00,73.11,73.18,73.07,73.17,4444.0,69.502,69.5685,69.464,69.559,4444.0
2023-02-07 12:15:00,73.17,73.24,73.14,73.24,2427.0,69.559,69.6256,69.5305,69.6256,2427.0
2023-02-07 12:20:00,73.21,73.21,73.0,73.0,1825.0,69.5971,69.5971,69.3974,69.3974,1825.0
2023-02-07 12:25:00,73.03,73.03,72.99,73.01,1248.0,69.4259,69.4259,69.3879,69.4069,1248.0
2023-02-07 12:30:00,73.03,73.03,72.83,72.85,2770.0,69.4259,69.4259,69.2358,69.2548,2770.0
2023-02-07 12:35:00,72.84,72.84,72.81,72.82,1640.0,69.2453,69.2453,69.2168,69.2263,1640.0
2023-02-07 12:40:00,72.86,73.26,72.86,73.15,7165.0,69.2643,69.6446,69.2643,69.54,7165.0
2023-02-07 12:45:00,73.21,73.48,73.16,73.47,5362.0,69.5971,69.8537,69.5495,69.8442,5362.0
2023-02-07 12:50:00,73.5,73.65,73.41,73.65,5597.0,69.8728,70.0154,69.7872,70.0154,5597.0
2023-02-07 12:55:00,73.6,73.75,73.6,73.72,7659.0,69.9678,70.1104,69.9678,70.0819,7659.0
2023-02-07 13:00:00,73.72,73.78,73.6,73.6,11564.0,70.0819,70.1389,69.9678,69.9678,11564.0
2023-02-07 13:05:00,73.6,73.76,73.58,73.71,10550.0,69.9678,70.1199,69.9488,70.0724,10550.0
2023-02-07 13:10:00,73.73,73.9,73.68,73.77,29602.0,70.0914,70.253,70.0439,70.1294,29602.0
2023-02-07 13:15:00,73.76,73.8,73.52,73.69,15863.0,70.1199,70.1579,69.8918,70.0534,15863.0
2023-02-07 13:20:00,73.65,73.69,73.42,73.45,7428.0,70.0154,70.0534,69.7967,69.8252,7428.0
2023-02-07 13:25:00,73.47,73.51,73.2,73.2,6041.0,69.8442,69.8823,69.5876,69.5876,6041.0
2023-02-07 13:30:00,73.18,73.2,72.84,72.84,16688.0,69.5685,69.5876,69.2453,69.2453,16688.0
2023-02-07 13:35:00,72.82,73.03,72.74,72.93,5602.0,69.2263,69.4259,69.1503,69.3309,5602.0
2023-02-07 13:40:00,72.97,73.09,72.86,72.93,4214.0,69.3689,69.483,69.2643,69.3309,4214.0
2023-02-07 13:45:00,72.92,72.92,72.77,72.84,14549.0,69.3214,69.3214,69.1788,69.2453,14549.0
2023-02-07 13:50:00,72.81,72.95,72.77,72.91,9239.0,69.2168,69.3499,69.1788,69.3119,9239.0
2023-02-07 13:55:00,72.98,73.05,72.92,72.98,6258.0,69.3784,69.445,69.3214,69.3784,6258.0
2023-02-07 14:00:00,73.04,73.25,73.02,73.23,5255.0,69.4355,69.6351,69.4164,69.6161,5255.0
2023-02-07 14:05:00,73.23,73.5,73.19,73.41,11564.0,69.6161,69.8728,69.5781,69.7872,11564.0
2023-02-07 14:10:00,73.42,73.5,73.39,73.41,4957.0,69.7967,69.8728,69.7682,69.7872,4957.0
2023-02-07 14:15:00,73.44,73.47,73.35,73.47,6133.0,69.8157,69.8442,69.7302,69.8442,6133.0
2023-02-07 14:20:00,73.42,73.61,73.34,73.57,7606.0,69.7967,69.9773,69.7207,69.9393,7606.0
2023-02-07 14:25:00,73.57,73.67,73.54,73.61,8889.0,69.9393,70.0344,69.9108,69.9773,8889.0
2023-02-07 14:30:00,73.63,73.92,73.62,73.82,15388.0,69.9963,70.272,69.9868,70.177,15388.0
2023-02-07 14:35:00,73.82,73.89,73.79,73.81,7384.0,70.177,70.2435,70.1484,70.1675,7384.0
2023-02-07 14:40:00,73.83,73.96,73.77,73.86,10836.0,70.1865,70.3101,70.1294,70.215,10836.0
2023-02-07 14:45:00,73.89,73.95,73.87,73.88,8362.0,70.2435,70.3005,70.2245,70.234,8362.0
2023-02-07 14:50:00,73.88,74.02,73.87,73.98,11636.0,70.234,70.3671,70.2245,70.3291,11636.0
2023-02-07 14:55:00,73.97,74.04,73.94,74.02,7782.0,70.3196,70.3861,70.291,70.3671,7782.0
2023-02-07 15:00:00,74.05,74.21,73.94,73.94,12577.0,70.3956,70.5477,70.291,70.291,12577.0
2023-02-07 15:05:00,73.93,73.98,73.85,73.86,9729.0,70.2815,70.3291,70.2055,70.215,9729.0
2023-02-07 15:10:00,73.88,73.97,73.86,73.9,7399.0,70.234,70.3196,70.215,70.253,7399.0
2023-02-07 15:15:00,73.9,73.99,73.88,73.88,9701.0,70.253,70.3386,70.234,70.234,9701.0
2023-02-07 15:20:00,73.87,74.04,73.83,73.99,8101.0,70.2245,70.3861,70.1865,70.3386,8101.0
2023-02-07 15:25:00,74.0,74.23,73.98,74.21,7988.0,70.3481,70.5667,70.3291,70.5477,7988.0
2023-02-07 15:30:00,74.21,74.26,74.11,74.26,13126.0,70.5477,70.5952,70.4527,70.5952,13126.0
2023-02-07 15:35:00,74.24,74.43,74.13,74.43,25565.0,70.5762,70.7569,70.4717,70.7569,25565.0
2023-02-07 15:40:00,74.43,74.55,74.41,74.54,35594.0,70.7569,70.8709,70.7378,70.8614,35594.0
2023-02-07 15:45:00,74.54,74.65,74.48,74.65,20631.0,70.8614,70.966,70.8044,70.966,20631.0
2023-02-07 15:50:00,74.66,74.81,74.63,74.72,37099.0,70.9755,71.1181,70.947,71.0325,37099.0
2023-02-07 15:55:00,74.71,74.74,74.5,74.59,98698.0,71.023,71.0516,70.8234,70.909,98698.0
2023-02-08 09:30:00,74.39,74.62,74.13,74.57,12254.0,70.7188,70.9375,70.4717,70.8899,12254.0
2023-02-08 09:35:00,74.57,75.02,74.51,75.02,4331.0,70.8899,71.3177,70.8329,71.3177,4331.0
2023-02-08 09:40:00,74.92,75.07,74.79,75.07,5596.0,71.2227,71.3653,71.0991,71.3653,5596.0
2023-02-08 09:45:00,75.06,75.23,75.06,75.13,8369.0,71.3558,71.5174,71.3558,71.4223,8369.0
2023-02-08 09:50:00,75.11,75.28,74.98,75.01,10911.0,71.4033,71.5649,71.2797,71.3082,10911.0
2023-02-08 09:55:00,75.02,75.27,75.02,75.27,6636.0,71.3177,71.5554,71.3177,71.5554,6636.0
2023-02-08 10:00:00,75.23,75.44,75.12,75.44,5437.0,71.5174,71.717,71.4128,71.717,5437.0
2023-02-08 10:05:00,75.38,75.41,75.18,75.29,7380.0,71.66,71.6885,71.4698,71.5744,7380.0
2023-02-08 10:10:00,75.31,75.31,75.2,75.28,12017.0,71.5934,71.5934,71.4889,71.5649,12017.0
2023-02-08 10:15:00,75.27,75.28,75.06,75.27,9959.0,71.5554,71.5649,71.3558,71.5554,9959.0
2023-02-08 10:20:00,75.26,75.26,75.11,75.2,4501.0,71.5459,71.5459,71.4033,71.4889,4501.0
2023-02-08 10:25:00,75.23,75.23,75.13,75.17,5762.0,71.5174,71.5174,71.4223,71.4603,5762.0
2023-02-08 10:30:00,75.14,75.15,74.81,74.84,29970.0,71.4318,71.4413,71.1181,71.1466,29970.0
2023-02-08 10:35:00,74.8,75.11,74.7,75.11,7618.0,71.1086,71.4033,71.0135,71.4033,7618.0
2023-02-08 10:40:00,75.09,75.11,74.78,74.82,9886.0,71.3843,71.4033,71.0896,71.1276,9886.0
2023-02-08 10:45:00,74.76,74.84,74.58,74.58,10437.0,71.0706,71.1466,70.8995,70.8995,10437.0
2023-02-08 10:50:00,74.59,74.76,74.53,74.75,7763.0,70.909,71.0706,70.8519,71.0611,7763.0
2023-02-08 10:55:00,74.75,74.94,74.74,74.93,7049.0,71.0611,71.2417,71.0516,71.2322,7049.0
2023-02-08 11:00:00,74.9,75.04,74.82,74.99,8853.0,71.2037,71.3368,71.1276,71.2892,8853.0
2023-02-08 11:05:00,75.03,75.12,74.96,75.07,14884.0,71.3272,71.4128,71.2607,71.3653,14884.0
2023-02-08 11:10:00,75.03,75.04,74.82,74.89,6874.0,71.3272,71.3368,71.1276,71.1942,6874.0
2023-02-08 11:15:00,74.85,74.92,74.78,74.78,10267.0,71.1561,71.2227,71.0896,71.0896,10267.0
2023-02-08 11:20:00,74.73,74.82,74.61,74.62,12593.0,71.0421,71.1276,70.928,70.9375,12593.0
2023-02-08 11:25:00,74.62,74.62,74.36,74.48,21580.0,70.9375,70.9375,70.6903,70.8044,21580.0
2023-02-08 11:30:00,74.48,74.49,74.28,74.32,7588.0,70.8044,70.8139,70.6143,70.6523,7588.0
2023-02-08 11:35:00,74.34,74.46,74.3,74.37,3265.0,70.6713,70.7854,70.6333,70.6998,3265.0
2023-02-08 11:40:00,74.37,74.37,74.21,74.29,5605.0,70.6998,70.6998,70.5477,70.6238,5605.0
2023-02-08 11:45:00,74.33,74.58,74.33,74.54,11120.0,70.6618,70.8995,70.6618,70.8614,11120.0
2023-02-08 11:50:00,74.5,74.5,74.37,74.44,4566.0,70.8234,70.8234,70.6998,70.7664,4566.0
2023-02-08 11:55:00,74.42,74.67,74.39,74.67,5470.0,70.7474,70.985,70.7188,70.985,5470.0
2023-02-08 12:00:00,74.67,74.73,74.41,74.41,13453.0,70.985,71.0421,70.7378,70.7378,13453.0
2023-02-08 12:05:00,74.36,74.53,74.36,74.5,4791.0,70.6903,70.8519,70.6903,70.8234,4791.0
2023-02-08 12:10:00,74.51,74.67,74.51,74.53,3700.0,70.8329,70.985,70.8329,70.8519,3700.0
2023-02-08 12:15:00,74.56,74.77,74.53,74.76,3497.0,70.8804,71.0801,70.8519,71.0706,3497.0
2023-02-08 12:20:00,74.8,74.91,74.8,74.88,7020.0,71.1086,71.2132,71.1086,71.1847,7020.0
2023-02-08 12:25:00,74.85,74.85,74.78,74.85,3066.0,71.1561,71.1561,71.0896,71.1561,3066.0
2023-02-08 12:30:00,74.86,74.91,74.81,74.91,8092.0,71.1656,71.2132,71.1181,71.2132,8092.0
2023-02-08 12:35:00,74.87,74.92,74.72,74.74,4150.0,71.1751,71.2227,71.0325,71.0516,4150.0
2023-02-08 12:40:00,74.72,74.72,74.55,74.65,4386.0,71.0325,71.0325,70.8709,70.966,4386.0
2023-02-08 12:45:00,74.65,74.86,74.65,74.83,2781.0,70.966,71.1656,70.966,71.1371,2781.0
2023-02-08 12:50:00,74.82,74.91,74.8,74.86,3163.0,71.1276,71.2132,71.1086,71.1656,3163.0
2023-02-08 12:55:00,74.89,74.97,74.86,74.97,2730.0,71.1942,71.2702,71.1656,71.2702,2730.0
2023-02-08 13:00:00,75.01,75.07,74.99,75.01,3033.0,71.3082,71.3653,71.2892,71.3082,3033.0
2023-02-08 13:05:00,75.0,75.13,74.98,75.06,2934.0,71.2987,71.4223,71.2797,71.3558,2934.0
2023-02-08 13:10:00,75.08,75.2,75.06,75.17,4154.0,71.3748,71.4889,71.3558,71.4603,4154.0
2023-02-08 13:15:00,75.17,75.24,75.13,75.16,7150.0,71.4603,71.5269,71.4223,71.4508,7150.0
2023-02-08 13:20:00,75.17,75.29,75.17,75.24,9280.0,71.4603,71.5744,71.4603,71.5269,9280.0
2023-02-08 13:25:00,75.26,75.32,75.2,75.22,4372.0,71.5459,71.6029,71.4889,71.5079,4372.0
2023-02-08 13:30:00,75.21,75.26,75.11,75.23,5376.0,71.4984,71.5459,71.4033,71.5174,5376.0
2023-02-08 13:35:00,75.22,75.23,75.0,75.0,12757.0,71.5079,71.5174,71.2987,71.2987,12757.0
2023-02-08 13:40:00,75.0,75.0,74.83,74.89,72002.0,71.2987,71.2987,71.1371,71.1942,72002.0
2023-02-08 13:45:00,74.87,74.98,74.81,74.86,7468.0,71.1751,71.2797,71.1181,71.1656,7468.0
2023-02-08 13:50:00,74.83,74.91,74.79,74.8,6933.0,71.1371,71.2132,71.0991,71.1086,6933.0
2023-02-08 13:55:00,74.76,74.81,74.69,74.81,5911.0,71.0706,71.1181,71.004,71.1181,5911.0
2023-02-08 14:00:00,74.81,74.81,74.66,74.73,6943.0,71.1181,71.1181,70.9755,71.0421,6943.0
2023-02-08 14:05:00,74.71,74.74,74.62,74.63,4172.0,71.023,71.0516,70.9375,70.947,4172.0
2023-02-08 14:10:00,74.62,74.88,74.62,74.87,5459.0,70.9375,71.1847,70.9375,71.1751,5459.0
2023-02-08 14:15:00,74.89,75.06,74.86,74.92,5944.0,71.1942,71.3558,71.1656,71.2227,5944.0
2023-02-08 14:20:00,74.94,74.94,74.79,74.85,3981.0,71.2417,71.2417,71.0991,71.1561,3981.0
2023-02-08 14:25:00,74.83,74.88,74.8,74.86,4688.0,71.1371,71.1847,71.1086,71.1656,4688.0
2023-02-08 14:30:00,74.88,74.97,74.88,74.96,3373.0,71.1847,71.2702,71.1847,71.2607,3373.0
2023-02-08 14:35:00,74.96,75.03,74.95,75.02,4946.0,71.2607,71.3272,71.2512,71.3177,4946.0
2023-02-08 14:40:00,75.0,75.0,74.82,74.93,4864.0,71.2987,71.2987,71.1276,71.2322,4864.0
2023-02-08 14:45:00,74.93,74.93,74.77,74.8,6625.0,71.2322,71.2322,71.0801,71.1086,6625.0
2023-02-08 14:50:00,74.79,74.83,74.76,74.8,6350.0,71.0991,71.1371,71.0706,71.1086,6350.0
2023-02-08 14:55:00,74.8,74.9,74.79,74.87,10667.0,71.1086,71.2037,71.0991,71.1751,10667.0
2023-02-08 15:00:00,74.87,74.87,74.67,74.67,6389.0,71.1751,71.1751,70.985,70.985,6389.0
2023-02-08 15:05:00,74.67,74.84,74.67,74.84,8361.0,70.985,71.1466,70.985,71.1466,8361.0
2023-02-08 15:10:00,74.84,74.86,74.67,74.74,11881.0,71.1466,71.1656,70.985,71.0516,11881.0
2023-02-08 15:15:00,74.77,74.83,74.71,74.73,10565.0,71.0801,71.1371,71.023,71.0421,10565.0
2023-02-08 15:20:00,74.73,74.84,74.72,74.84,15760.0,71.0421,71.1466,71.0325,71.1466,15760.0
2023-02-08 15:25:00,74.84,74.91,74.81,74.84,8789.0,71.1466,71.2132,71.1181,71.1466,8789.0
2023-02-08 15:30:00,74.86,74.99,74.86,74.89,10617.0,71.1656,71.2892,71.1656,71.1942,10617.0
2023-02-08 15:35:00,74.9,75.12,74.9,75.12,12322.0,71.2037,71.4128,71.2037,71.4128,12322.0
2023-02-08 15:40:00,75.13,75.21,75.05,75.17,13613.0,71.4223,71.4984,71.3463,71.4603,13613.0
2023-02-08 15:45:00,75.16,75.18,74.99,75.05,19561.0,71.4508,71.4698,71.2892,71.3463,19561.0
2023-02-08 15:50:00,75.06,75.29,75.01,75.25,39264.0,71.3558,71.5744,71.3082,71.5364,39264.0
2023-02-08 15:55:00,75.27,75.28,75.12,75.17,108423.0,71.5554,71.5649,71.4128,71.4603,108423.0
2023-02-09 09:30:00,75.4,75.4,74.95,74.95,10293.0,71.679,71.679,71.2512,71.2512,10293.0
2023-02-09 09:35:00,75.14,75.14,74.92,75.03,2349.0,71.4318,71.4318,71.2227,71.3272,2349.0
2023-02-09 09:40:00,75.15,75.47,75.15,75.46,2636.0,71.4413,71.7455,71.4413,71.736,2636.0
2023-02-09 09:45:00,75.54,75.57,75.27,75.35,4349.0,71.8121,71.8406,71.5554,71.6315,4349.0
2023-02-09 09:50:00,75.44,75.53,75.13,75.22,6493.0,71.717,71.8026,71.4223,71.5079,6493.0
2023-02-09 09:55:00,75.21,75.3,74.95,75.1,9603.0,71.4984,71.5839,71.2512,71.3938,9603.0
2023-02-09 10:00:00,75.15,75.31,75.05,75.31,6653.0,71.4413,71.5934,71.3463,71.5934,6653.0
2023-02-09 10:05:00,75.35,75.47,75.31,75.34,4290.0,71.6315,71.7455,71.5934,71.622,4290.0
2023-02-09 10:10:00,75.28,75.34,75.21,75.23,3891.0,71.5649,71.622,71.4984,71.5174,3891.0
2023-02-09 10:15:00,75.3,75.42,75.26,75.36,5821.0,71.5839,71.698,71.5459,71.641,5821.0
2023-02-09 10:20:00,75.5,75.56,75.37,75.44,3887.0,71.7741,71.8311,71.6505,71.717,3887.0
2023-02-09 10:25:00,75.4,75.42,75.22,75.4,5949.0,71.679,71.698,71.5079,71.679,5949.0
2023-02-09 10:30:00,75.53,75.85,75.42,75.75,10663.0,71.8026,72.1068,71.698,72.0117,10663.0
2023-02-09 10:35:00,75.73,75.73,75.63,75.69,2666.0,71.9927,71.9927,71.8976,71.9547,2666.0
2023-02-09 10:40:00,75.65,75.72,75.59,75.65,5786.0,71.9167,71.9832,71.8596,71.9167,5786.0
2023-02-09 10:45:00,75.6,75.61,75.5,75.53,4168.0,71.8691,71.8786,71.7741,71.8026,4168.0
2023-02-09 10:50:00,75.59,75.64,75.46,75.46,5383.0,71.8596,71.9071,71.736,71.736,5383.0
2023-02-09 10:55:00,75.48,75.69,75.48,75.59,6067.0,71.755,71.9547,71.755,71.8596,6067.0
2023-02-09 11:00:00,75.56,75.66,75.37,75.42,5832.0,71.8311,71.9262,71.6505,71.698,5832.0
2023-02-09 11:05:00,75.42,75.43,75.22,75.3,8126.0,71.698,71.7075,71.5079,71.5839,8126.0
2023-02-09 11:10:00,75.28,75.32,75.17,75.29,61532.0,71.5649,71.6029,71.4603,71.5744,61532.0
2023-02-09 11:15:00,75.33,75.49,75.25,75.49,10238.0,71.6124,71.7645,71.5364,71.7645,10238.0
2023-02-09 11:20:00,75.48,75.54,75.39,75.45,6190.0,71.755,71.8121,71.6695,71.7265,6190.0
2023-02-09 11:25:00,75.46,75.59,75.42,75.58,5084.0,71.736,71.8596,71.698,71.8501,5084.0
2023-02-09 11:30:00,75.57,75.58,75.47,75.48,3856.0,71.8406,71.8501,71.7455,71.755,3856.0
2023-02-09 11:35:00,75.53,75.62,75.5,75.62,3521.0,71.8026,71.8881,71.7741,71.8881,3521.0
2023-02-09 11:40:00,75.62,75.67,75.55,75.56,2970.0,71.8881,71.9357,71.8216,71.8311,2970.0
2023-02-09 11:45:00,75.53,75.56,75.45,75.55,4485.0,71.8026,71.8311,71.7265,71.8216,4485.0
2023-02-09 11:50:00,75.53,75.55,75.4,75.43,2490.0,71.8026,71.8216,71.679,71.7075,2490.0
2023-02-09 11:55:00,75.44,75.46,75.22,75.24,11536.0,71.717,71.736,71.5079,71.5269,11536.0
2023-02-09 12:00:00,75.21,75.36,75.12,75.14,37371.0,71.4984,71.641,71.4128,71.4318,37371.0
2023-02-09 12:05:00,75.11,75.42,75.11,75.39,4862.0,71.4033,71.698,71.4033,71.6695,4862.0
2023-02-09 12:10:00,75.4,75.47,75.38,75.38,1827.0,71.679,71.7455,71.66,71.66,1827.0
2023-02-09 12:15:00,75.37,75.37,75.23,75.34,4019.0,71.6505,71.6505,71.5174,71.622,4019.0
2023-02-09 12:20:00,75.33,75.4,75.32,75.38,3787.0,71.6124,71.679,71.6029,71.66,3787.0
2023-02-09 12:25:00,75.38,75.38,75.24,75.26,3510.0,71.66,71.66,71.5269,71.5459,3510.0
2023-02-09 12:30:00,75.26,75.26,75.07,75.11,4431.0,71.5459,71.5459,71.3653,71.4033,4431.0
2023-02-09 12:35:00,75.08,75.16,75.0,75.0,5036.0,71.3748,71.4508,71.2987,71.2987,5036.0
2023-02-09 12:40:00,75.0,75.0,74.77,74.77,26873.0,71.2987,71.2987,71.0801,71.0801,26873.0
2023-02-09 12:45:00,74.74,74.76,74.6,74.69,4433.0,71.0516,71.0706,70.9185,71.004,4433.0
2023-02-09 12:50:00,74.66,74.75,74.63,74.68,8100.0,70.9755,71.0611,70.947,70.9945,8100.0
2023-02-09 12:55:00,74.69,74.71,74.61,74.66,4134.0,71.004,71.023,70.928,70.9755,4134.0
2023-02-09 13:00:00,74.65,74.71,74.33,74.59,37275.0,70.966,71.023,70.6618,70.909,37275.0
2023-02-09 13:05:00,74.62,74.67,74.59,74.62,2973.0,70.9375,70.985,70.909,70.9375,2973.0
2023-02-09 13:10:00,74.63,74.71,74.58,74.59,3703.0,70.947,71.023,70.8995,70.909,3703.0
2023-02-09 13:15:00,74.59,74.71,74.58,74.68,2801.0,70.909,71.023,70.8995,70.9945,2801.0
2023-02-09 13:20:00,74.68,74.76,74.56,74.57,3336.0,70.9945,71.0706,70.8804,70.8899,3336.0
2023-02-09 13:25:00,74.56,74.77,74.56,74.66,3797.0,70.8804,71.0801,70.8804,70.9755,3797.0
2023-02-09 13:30:00,74.65,74.87,74.65,74.86,4434.0,70.966,71.1751,70.966,71.1656,4434.0
2023-02-09 13:35:00,74.81,74.84,74.7,74.73,6247.0,71.1181,71.1466,71.0135,71.0421,6247.0
2023-02-09 13:40:00,74.72,74.79,74.64,74.77,3843.0,71.0325,71.0991,70.9565,71.0801,3843.0
2023-02-09 13:45:00,74.75,74.87,74.75,74.87,5071.0,71.0611,71.1751,71.0611,71.1751,5071.0
2023-02-09 13:50:00,74.84,74.94,74.82,74.92,4232.0,71.1466,71.2417,71.1276,71.2227,4232.0
2023-02-09 13:55:00,74.93,74.93,74.78,74.82,4936.0,71.2322,71.2322,71.0896,71.1276,4936.0
2023-02-09 14:00:00,74.81,74.91,74.78,74.8,5710.0,71.1181,71.2132,71.0896,71.1086,5710.0
2023-02-09 14:05:00,74.8,74.89,74.78,74.89,4210.0,71.1086,71.1942,71.0896,71.1942,4210.0
2023-02-09 14:10:00,74.89,74.9,74.66,74.69,3640.0,71.1942,71.2037,70.9755,71.004,3640.0
2023-02-09 14:15:00,74.67,74.69,74.51,74.53,5228.0,70.985,71.004,70.8329,70.8519,5228.0
2023-02-09 14:20:00,74.53,74.63,74.47,74.47,6208.0,70.8519,70.947,70.7949,70.7949,6208.0
2023-02-09 14:25:00,74.48,74.56,74.47,74.53,8957.0,70.8044,70.8804,70.7949,70.8519,8957.0
2023-02-09 14:30:00,74.54,74.57,74.39,74.4,8324.0,70.8614,70.8899,70.7188,70.7283,8324.0
2023-02-09 14:35:00,74.4,74.4,74.34,74.35,7431.0,70.7283,70.7283,70.6713,70.6808,7431.0
2023-02-09 14:40:00,74.33,74.5,74.33,74.47,4728.0,70.6618,70.8234,70.6618,70.7949,4728.0
2023-02-09 14:45:00,74.49,74.51,74.32,74.43,6436.0,70.8139,70.8329,70.6523,70.7569,6436.0
2023-02-09 14:50:00,74.43,74.47,74.41,74.45,4875.0,70.7569,70.7949,70.7378,70.7759,4875.0
2023-02-09 14:55:00,74.45,74.56,74.45,74.55,11019.0,70.7759,70.8804,70.7759,70.8709,11019.0
2023-02-09 15:00:00,74.57,74.58,74.35,74.36,6359.0,70.8899,70.8995,70.6808,70.6903,6359.0
2023-02-09 15:05:00,74.37,74.48,74.3,74.48,4686.0,70.6998,70.8044,70.6333,70.8044,4686.0
2023-02-09 15:10:00,74.47,74.49,74.29,74.37,6854.0,70.7949,70.8139,70.6238,70.6998,6854.0
2023-02-09 15:15:00,74.34,74.39,74.25,74.38,6725.0,70.6713,70.7188,70.5857,70.7093,6725.0
2023-02-09 15:20:00,74.38,74.47,74.36,74.39,6667.0,70.7093,70.7949,70.6903,70.7188,6667.0
2023-02-09 15:25:00,74.4,74.4,74.25,74.36,8214.0,70.7283,70.7283,70.5857,70.6903,8214.0
2023-02-09 15:30:00,74.35,74.41,74.15,74.16,12009.0,70.6808,70.7378,70.4907,70.5002,12009.0
2023-02-09 15:35:00,74.17,74.3,74.15,74.23,13726.0,70.5097,70.6333,70.4907,70.5667,13726.0
2023-02-09 15:40:00,74.25,74.41,74.21,74.39,12134.0,70.5857,70.7378,70.5477,70.7188,12134.0
2023-02-09 15:45:00,74.41,74.54,74.38,74.44,17043.0,70.7378,70.8614,70.7093,70.7664,17043.0
2023-02-09 15:50:00,74.42,74.63,74.38,74.58,34632.0,70.7474,70.947,70.7093,70.8995,34632.0
2023-02-09 15:55:00,74.58,74.59,74.36,74.39,80849.0,70.8995,70.909,70.6903,70.7188,80849.0
2023-02-10 09:30:00,75.26,75.49,74.91,75.03,12627.0,71.5459,71.7645,71.2132,71.3272,12627.0
2023-02-10 09:35:00,75.28,75.39,75.08,75.37,3885.0,71.5649,71.6695,71.3748,71.6505,3885.0
2023-02-10 09:40:00,75.34,75.34,75.02,75.1,11276.0,71.622,71.622,71.3177,71.3938,11276.0
2023-02-10 09:45:00,75.1,75.29,74.91,75.0,7653.0,71.3938,71.5744,71.2132,71.2987,7653.0
2023-02-10 09:50:00,75.01,75.15,74.96,75.07,5704.0,71.3082,71.4413,71.2607,71.3653,5704.0
2023-02-10 09:55:00,75.04,75.23,74.95,75.18,4001.0,71.3368,71.5174,71.2512,71.4698,4001.0
2023-02-10 10:00:00,75.16,75.22,74.85,74.93,11930.0,71.4508,71.5079,71.1561,71.2322,11930.0
2023-02-10 10:05:00,74.96,75.25,74.91,75.04,5374.0,71.2607,71.5364,71.2132,71.3368,5374.0
2023-02-10 10:10:00,75.08,75.34,75.08,75.21,6581.0,71.3748,71.622,71.3748,71.4984,6581.0
2023-02-10 10:15:00,75.19,75.42,75.09,75.32,17196.0,71.4794,71.698,71.3843,71.6029,17196.0
2023-02-10 10:20:00,75.4,75.55,75.31,75.54,10747.0,71.679,71.8216,71.5934,71.8121,10747.0
2023-02-10 10:25:00,75.59,75.82,75.59,75.82,8201.0,71.8596,72.0783,71.8596,72.0783,8201.0
2023-02-10 10:30:00,75.83,75.95,75.69,75.71,10280.0,72.0878,72.2018,71.9547,71.9737,10280.0
2023-02-10 10:35:00,75.7,75.83,75.66,75.81,6287.0,71.9642,72.0878,71.9262,72.0688,6287.0
2023-02-10 10:40:00,75.8,75.96,75.74,75.9,15112.0,72.0592,72.2114,72.0022,72.1543,15112.0
2023-02-10 10:45:00,75.88,75.93,75.77,75.93,8781.0,72.1353,72.1828,72.0307,72.1828,8781.0
2023-02-10 10:50:00,75.92,75.92,75.64,75.76,16649.0,72.1733,72.1733,71.9071,72.0212,16649.0
2023-02-10 10:55:00,75.78,75.96,75.53,75.92,15346.0,72.0402,72.2114,71.8026,72.1733,15346.0
2023-02-10 11:00:00,75.94,76.18,75.91,76.04,24493.0,72.1923,72.4205,72.1638,72.2874,24493.0
2023-02-10 11:05:00,76.0,76.1,75.98,76.01,8245.0,72.2494,72.3444,72.2304,72.2589,8245.0
2023-02-10 11:10:00,76.0,76.14,75.94,75.96,11517.0,72.2494,72.3825,72.1923,72.2114,11517.0
2023-02-10 11:15:00,75.95,75.99,75.81,75.84,9504.0,72.2018,72.2399,72.0688,72.0973,9504.0
2023-02-10 11:20:00,75.83,75.89,75.77,75.8,9653.0,72.0878,72.1448,72.0307,72.0592,9653.0
2023-02-10 11:25:00,75.78,75.85,75.71,75.8,27161.0,72.0402,72.1068,71.9737,72.0592,27161.0
2023-02-10 11:30:00,75.8,75.84,75.63,75.78,7729.0,72.0592,72.0973,71.8976,72.0402,7729.0
2023-02-10 11:35:00,75.81,75.83,75.67,75.69,13103.0,72.0688,72.0878,71.9357,71.9547,13103.0
2023-02-10 11:40:00,75.67,75.8,75.65,75.77,7284.0,71.9357,72.0592,71.9167,72.0307,7284.0
2023-02-10 11:45:00,75.77,75.79,75.67,75.72,8808.0,72.0307,72.0497,71.9357,71.9832,8808.0
2023-02-10 11:50:00,75.75,75.75,75.65,75.7,11255.0,72.0117,72.0117,71.9167,71.9642,11255.0
2023-02-10 11:55:00,75.72,75.81,75.7,75.79,5832.0,71.9832,72.0688,71.9642,72.0497,5832.0
2023-02-10 12:00:00,75.81,75.91,75.77,75.77,7490.0,72.0688,72.1638,72.0307,72.0307,7490.0
2023-02-10 12:05:00,75.75,75.86,75.75,75.82,9367.0,72.0117,72.1163,72.0117,72.0783,9367.0
2023-02-10 12:10:00,75.81,75.82,75.66,75.69,6894.0,72.0688,72.0783,71.9262,71.9547,6894.0
2023-02-10 12:15:00,75.7,75.82,75.65,75.82,6171.0,71.9642,72.0783,71.9167,72.0783,6171.0
2023-02-10 12:20:00,75.82,75.82,75.74,75.77,7859.0,72.0783,72.0783,72.0022,72.0307,7859.0
2023-02-10 12:25:00,75.78,75.79,75.71,75.79,7426.0,72.0402,72.0497,71.9737,72.0497,7426.0
2023-02-10 12:30:00,75.78,75.9,75.77,75.77,11359.0,72.0402,72.1543,72.0307,72.0307,11359.0
2023-02-10 12:35:00,75.8,75.9,75.78,75.82,9146.0,72.0592,72.1543,72.0402,72.0783,9146.0
2023-02-10 12:40:00,75.82,75.83,75.7,75.74,13582.0,72.0783,72.0878,71.9642,72.0022,13582.0
2023-02-10 12:45:00,75.74,75.88,75.74,75.79,4199.0,72.0022,72.1353,72.0022,72.0497,4199.0
2023-02-10 12:50:00,75.8,75.85,75.77,75.78,4771.0,72.0592,72.1068,72.0307,72.0402,4771.0
2023-02-10 12:55:00,75.79,76.01,75.79,75.99,6001.0,72.0497,72.2589,72.0497,72.2399,6001.0
2023-02-10 13:00:00,75.99,76.03,75.93,75.96,7285.0,72.2399,72.2779,72.1828,72.2114,7285.0
2023-02-10 13:05:00,75.95,76.06,75.93,76.03,5132.0,72.2018,72.3064,72.1828,72.2779,5132.0
2023-02-10 13:10:00,76.02,76.14,76.0,76.12,6561.0,72.2684,72.3825,72.2494,72.3635,6561.0
2023-02-10 13:15:00,76.12,76.14,76.02,76.1,8810.0,72.3635,72.3825,72.2684,72.3444,8810.0
2023-02-10 13:20:00,76.12,76.26,76.12,76.19,10912.0,72.3635,72.4965,72.3635,72.43,10912.0
2023-02-10 13:25:00,76.19,76.24,76.16,76.21,7406.0,72.43,72.4775,72.4015,72.449,7406.0
2023-02-10 13:30:00,76.21,76.21,76.04,76.04,10549.0,72.449,72.449,72.2874,72.2874,10549.0
2023-02-10 13:35:00,76.04,76.16,76.03,76.16,10698.0,72.2874,72.4015,72.2779,72.4015,10698.0
2023-02-10 13:40:00,76.14,76.14,75.96,75.96,8136.0,72.3825,72.3825,72.2114,72.2114,8136.0
2023-02-10 13:45:00,75.95,75.98,75.87,75.92,16263.0,72.2018,72.2304,72.1258,72.1733,16263.0
2023-02-10 13:50:00,75.94,76.09,75.94,76.06,6466.0,72.1923,72.3349,72.1923,72.3064,6466.0
2023-02-10 13:55:00,76.07,76.12,75.99,76.0,7872.0,72.3159,72.3635,72.2399,72.2494,7872.0
2023-02-10 14:00:00,76.01,76.08,75.97,76.08,12921.0,72.2589,72.3254,72.2209,72.3254,12921.0
2023-02-10 14:05:00,76.08,76.15,76.01,76.06,7617.0,72.3254,72.392,72.2589,72.3064,7617.0
2023-02-10 14:10:00,76.06,76.11,76.04,76.07,9040.0,72.3064,72.354,72.2874,72.3159,9040.0
2023-02-10 14:15:00,76.07,76.12,76.03,76.07,7123.0,72.3159,72.3635,72.2779,72.3159,7123.0
2023-02-10 14:20:00,76.07,76.08,75.99,76.07,12724.0,72.3159,72.3254,72.2399,72.3159,12724.0
2023-02-10 14:25:00,76.06,76.13,76.0,76.13,11660.0,72.3064,72.373,72.2494,72.373,11660.0
2023-02-10 14:30:00,76.12,76.29,76.09,76.29,15490.0,72.3635,72.5251,72.3349,72.5251,15490.0
2023-02-10 14:35:00,76.31,76.33,76.17,76.27,15422.0,72.5441,72.5631,72.411,72.5061,15422.0
2023-02-10 14:40:00,76.28,76.43,76.27,76.39,13195.0,72.5156,72.6582,72.5061,72.6201,13195.0
2023-02-10 14:45:00,76.41,76.41,76.22,76.3,20836.0,72.6391,72.6391,72.4585,72.5346,20836.0
2023-02-10 14:50:00,76.31,76.61,76.3,76.6,42695.0,72.5441,72.8293,72.5346,72.8198,42695.0
2023-02-10 14:55:00,76.59,76.61,76.51,76.61,16692.0,72.8103,72.8293,72.7342,72.8293,16692.0
2023-02-10 15:00:00,76.6,76.63,76.48,76.48,12729.0,72.8198,72.8483,72.7057,72.7057,12729.0
2023-02-10 15:05:00,76.48,76.5,76.3,76.34,17576.0,72.7057,72.7247,72.5346,72.5726,17576.0
2023-02-10 15:10:00,76.34,76.45,76.28,76.28,13856.0,72.5726,72.6772,72.5156,72.5156,13856.0
2023-02-10 15:15:00,76.28,76.29,76.15,76.28,20313.0,72.5156,72.5251,72.392,72.5156,20313.0
2023-02-10 15:20:00,76.28,76.33,76.17,76.31,15996.0,72.5156,72.5631,72.411,72.5441,15996.0
2023-02-10 15:25:00,76.31,76.36,76.25,76.34,17693.0,72.5441,72.5916,72.487,72.5726,17693.0
2023-02-10 15:30:00,76.34,76.44,76.29,76.37,21142.0,72.5726,72.6677,72.5251,72.6011,21142.0
2023-02-10 15:35:00,76.37,76.67,76.36,76.66,27355.0,72.6011,72.8863,72.5916,72.8768,27355.0
2023-02-10 15:40:00,76.66,76.69,76.53,76.55,29491.0,72.8768,72.9053,72.7532,72.7722,29491.0
2023-02-10 15:45:00,76.55,76.67,76.5,76.59,51592.0,72.7722,72.8863,72.7247,72.8103,51592.0
2023-02-10 15:50:00,76.6,76.76,76.53,76.68,74209.0,72.8198,72.9719,72.7532,72.8958,74209.0
2023-02-10 15:55:00,76.69,76.77,76.58,76.74,161299.0,72.9053,72.9814,72.8008,72.9529,161299.0
2023-02-13 09:30:00,76.49,76.49,76.0,76.33,33743.0,72.7152,72.7152,72.2494,72.5631,33743.0
2023-02-13 09:35:00,76.33,76.37,75.94,76.12,28060.0,72.5631,72.6011,72.1923,72.3635,28060.0
2023-02-13 09:40:00,76.1,76.23,76.02,76.17,6021.0,72.3444,72.468,72.2684,72.411,6021.0
2023-02-13 09:45:00,76.13,76.13,75.71,75.92,10127.0,72.373,72.373,71.9737,72.1733,10127.0
2023-02-13 09:50:00,75.92,76.11,75.88,76.05,6923.0,72.1733,72.354,72.1353,72.2969,6923.0
2023-02-13 09:55:00,76.06,76.28,76.06,76.14,11534.0,72.3064,72.5156,72.3064,72.3825,11534.0
2023-02-13 10:00:00,76.15,76.29,76.12,76.29,9216.0,72.392,72.5251,72.3635,72.5251,9216.0
2023-02-13 10:05:00,76.3,76.44,76.27,76.37,13189.0,72.5346,72.6677,72.5061,72.6011,13189.0
2023-02-13 10:10:00,76.42,76.57,76.41,76.54,9115.0,72.6487,72.7912,72.6391,72.7627,9115.0
2023-02-13 10:15:00,76.56,76.57,76.46,76.49,6263.0,72.7817,72.7912,72.6867,72.7152,6263.0
2023-02-13 10:20:00,76.45,76.48,76.25,76.3,5070.0,72.6772,72.7057,72.487,72.5346,5070.0
2023-02-13 10:25:00,76.31,76.6,76.31,76.56,13731.0,72.5441,72.8198,72.5441,72.7817,13731.0
2023-02-13 10:30:00,76.56,76.64,76.36,76.64,9174.0,72.7817,72.8578,72.5916,72.8578,9174.0
2023-02-13 10:35:00,76.65,76.77,76.6,76.6,12949.0,72.8673,72.9814,72.8198,72.8198,12949.0
2023-02-13 10:40:00,76.57,76.76,76.55,76.58,8097.0,72.7912,72.9719,72.7722,72.8008,8097.0
2023-02-13 10:45:00,76.63,76.87,76.6,76.83,13439.0,72.8483,73.0764,72.8198,73.0384,13439.0
2023-02-13 10:50:00,76.86,76.86,76.68,76.7,5004.0,73.0669,73.0669,72.8958,72.9148,5004.0
2023-02-13 10:55:00,76.72,76.76,76.61,76.61,4510.0,72.9338,72.9719,72.8293,72.8293,4510.0
2023-02-13 11:00:00,76.62,76.69,76.56,76.6,9597.0,72.8388,72.9053,72.7817,72.8198,9597.0
2023-02-13 11:05:00,76.59,76.69,76.49,76.69,9612.0,72.8103,72.9053,72.7152,72.9053,9612.0
2023-02-13 11:10:00,76.68,76.76,76.66,76.76,7273.0,72.8958,72.9719,72.8768,72.9719,7273.0
2023-02-13 11:15:00,76.76,76.76,76.44,76.47,4944.0,72.9719,72.9719,72.6677,72.6962,4944.0
2023-02-13 11:20:00,76.49,76.5,76.37,76.47,5225.0,72.7152,72.7247,72.6011,72.6962,5225.0
2023-02-13 11:25:00,76.48,76.49,76.36,76.42,5239.0,72.7057,72.7152,72.5916,72.6487,5239.0
2023-02-13 11:30:00,76.39,76.39,76.06,76.1,4546.0,72.6201,72.6201,72.3064,72.3444,4546.0
2023-02-13 11:35:00,76.1,76.3,76.1,76.28,8765.0,72.3444,72.5346,72.3444,72.5156,8765.0
2023-02-13 11:40:00,76.3,76.45,76.29,76.45,9343.0,72.5346,72.6772,72.5251,72.6772,9343.0
2023-02-13 11:45:00,76.46,76.48,76.37,76.37,3324.0,72.6867,72.7057,72.6011,72.6011,3324.0
2023-02-13 11:50:00,76.4,76.42,76.31,76.33,4047.0,72.6296,72.6487,72.5441,72.5631,4047.0
2023-02-13 11:55:00,76.34,76.41,76.27,76.4,7109.0,72.5726,72.6391,72.5061,72.6296,7109.0
2023-02-13 12:00:00,76.43,76.55,76.43,76.54,4042.0,72.6582,72.7722,72.6582,72.7627,4042.0
2023-02-13 12:05:00,76.52,76.54,76.41,76.5,4228.0,72.7437,72.7627,72.6391,72.7247,4228.0
2023-02-13 12:10:00,76.48,76.55,76.44,76.54,4237.0,72.7057,72.7722,72.6677,72.7627,4237.0
2023-02-13 12:15:00,76.56,76.62,76.54,76.58,4516.0,72.7817,72.8388,72.7627,72.8008,4516.0
2023-02-13 12:20:00,76.58,76.65,76.56,76.63,4960.0,72.8008,72.8673,72.7817,72.8483,4960.0
2023-02-13 12:25:00,76.62,76.79,76.61,76.79,5618.0,72.8388,73.0004,72.8293,73.0004,5618.0
2023-02-13 12:30:00,76.8,76.85,76.73,76.85,8465.0,73.0099,73.0574,72.9434,73.0574,8465.0
2023-02-13 12:35:00,76.87,77.04,76.85,76.93,19883.0,73.0764,73.2381,73.0574,73.1335,19883.0
2023-02-13 12:40:00,76.92,76.98,76.85,76.95,11308.0,73.124,73.181,73.0574,73.1525,11308.0
2023-02-13 12:45:00,76.96,77.03,76.88,76.89,5233.0,73.162,73.2285,73.086,73.0955,5233.0
2023-02-13 12:50:00,76.87,76.93,76.83,76.91,3740.0,73.0764,73.1335,73.0384,73.1145,3740.0
2023-02-13 12:55:00,76.93,76.94,76.85,76.87,5066.0,73.1335,73.143,73.0574,73.0764,5066.0
2023-02-13 13:00:00,76.88,76.98,76.88,76.92,8458.0,73.086,73.181,73.086,73.124,8458.0
2023-02-13 13:05:00,76.91,76.98,76.9,76.92,4784.0,73.1145,73.181,73.105,73.124,4784.0
2023-02-13 13:10:00,76.92,76.93,76.79,76.84,18424.0,73.124,73.1335,73.0004,73.0479,18424.0
2023-02-13 13:15:00,76.87,76.91,76.83,76.9,10417.0,73.0764,73.1145,73.0384,73.105,10417.0
2023-02-13 13:20:00,76.92,76.93,76.88,76.89,3227.0,73.124,73.1335,73.086,73.0955,3227.0
2023-02-13 13:25:00,76.88,77.03,76.85,77.03,12672.0,73.086,73.2285,73.0574,73.2285,12672.0
2023-02-13 13:30:00,77.03,77.05,76.94,76.96,4644.0,73.2285,73.2476,73.143,73.162,4644.0
2023-02-13 13:35:00,76.96,77.05,76.95,77.05,12559.0,73.162,73.2476,73.1525,73.2476,12559.0
2023-02-13 13:40:00,77.04,77.06,76.92,77.02,6056.0,73.2381,73.2571,73.124,73.219,6056.0
2023-02-13 13:45:00,77.03,77.13,77.03,77.06,4621.0,73.2285,73.3236,73.2285,73.2571,4621.0
2023-02-13 13:50:00,77.06,77.07,76.86,76.87,6515.0,73.2571,73.2666,73.0669,73.0764,6515.0
2023-02-13 13:55:00,76.88,77.01,76.88,76.96,7802.0,73.086,73.2095,73.086,73.162,7802.0
2023-02-13 14:00:00,76.97,76.98,76.88,76.92,6671.0,73.1715,73.181,73.086,73.124,6671.0
2023-02-13 14:05:00,76.92,76.93,76.79,76.83,9369.0,73.124,73.1335,73.0004,73.0384,9369.0
2023-02-13 14:10:00,76.84,76.98,76.83,76.98,5401.0,73.0479,73.181,73.0384,73.181,5401.0
2023-02-13 14:15:00,76.98,77.03,76.91,76.91,8617.0,73.181,73.2285,73.1145,73.1145,8617.0
2023-02-13 14:20:00,76.91,76.92,76.85,76.88,12537.0,73.1145,73.124,73.0574,73.086,12537.0
2023-02-13 14:25:00,76.88,76.95,76.85,76.88,6667.0,73.086,73.1525,73.0574,73.086,6667.0
2023-02-13 14:30:00,76.88,76.92,76.75,76.76,10583.0,73.086,73.124,72.9624,72.9719,10583.0
2023-02-13 14:35:00,76.77,76.85,76.73,76.82,9793.0,72.9814,73.0574,72.9434,73.0289,9793.0
2023-02-13 14:40:00,76.83,76.91,76.82,76.89,7782.0,73.0384,73.1145,73.0289,73.0955,7782.0
2023-02-13 14:45:00,76.89,76.9,76.83,76.83,4374.0,73.0955,73.105,73.0384,73.0384,4374.0
2023-02-13 14:50:00,76.83,76.91,76.81,76.87,10722.0,73.0384,73.1145,73.0194,73.0764,10722.0
2023-02-13 14:55:00,76.88,76.9,76.82,76.86,7688.0,73.086,73.105,73.0289,73.0669,7688.0
2023-02-13 15:00:00,76.84,76.84,76.51,76.59,16658.0,73.0479,73.0479,72.7342,72.8103,16658.0
2023-02-13 15:05:00,76.61,76.71,76.47,76.53,11318.0,72.8293,72.9243,72.6962,72.7532,11318.0
2023-02-13 15:10:00,76.55,76.56,76.45,76.45,4808.0,72.7722,72.7817,72.6772,72.6772,4808.0
2023-02-13 15:15:00,76.46,76.57,76.43,76.56,11162.0,72.6867,72.7912,72.6582,72.7817,11162.0
2023-02-13 15:20:00,76.55,76.57,76.49,76.51,7458.0,72.7722,72.7912,72.7152,72.7342,7458.0
2023-02-13 15:25:00,76.52,76.57,76.41,76.42,10444.0,72.7437,72.7912,72.6391,72.6487,10444.0
2023-02-13 15:30:00,76.43,76.59,76.43,76.58,14357.0,72.6582,72.8103,72.6582,72.8008,14357.0
2023-02-13 15:35:00,76.59,76.64,76.59,76.64,15002.0,72.8103,72.8578,72.8103,72.8578,15002.0
2023-02-13 15:40:00,76.64,76.72,76.59,76.59,13515.0,72.8578,72.9338,72.8103,72.8103,13515.0
2023-02-13 15:45:00,76.58,76.76,76.58,76.7,25375.0,72.8008,72.9719,72.8008,72.9148,25375.0
2023-02-13 15:50:00,76.69,76.71,76.6,76.62,48084.0,72.9053,72.9243,72.8198,72.8388,48084.0
2023-02-13 15:55:00,76.63,76.68,76.55,76.64,98744.0,72.8483,72.8958,72.7722,72.8578,98744.0
2023-02-14 09:30:00,76.11,76.39,75.56,75.95,16068.0,72.354,72.6201,71.8311,72.2018,16068.0
2023-02-14 09:35:00,75.92,76.03,75.61,75.76,11294.0,72.1733,72.2779,71.8786,72.0212,11294.0
2023-02-14 09:40:00,75.82,75.82,75.5,75.72,8009.0,72.0783,72.0783,71.7741,71.9832,8009.0
2023-02-14 09:45:00,75.73,76.06,75.71,76.03,7256.0,71.9927,72.3064,71.9737,72.2779,7256.0
2023-02-14 09:50:00,76.02,76.23,76.0,76.22,4649.0,72.2684,72.468,72.2494,72.4585,4649.0
2023-02-14 09:55:00,76.29,76.58,76.26,76.5,6314.0,72.5251,72.8008,72.4965,72.7247,6314.0
2023-02-14 10:00:00,76.53,76.76,76.53,76.76,7508.0,72.7532,72.9719,72.7532,72.9719,7508.0
2023-02-14 10:05:00,76.71,76.89,76.7,76.89,16871.0,72.9243,73.0955,72.9148,73.0955,16871.0
2023-02-14 10:10:00,76.88,77.17,76.85,77.09,6574.0,73.086,73.3616,73.0574,73.2856,6574.0
2023-02-14 10:15:00,77.19,77.37,77.17,77.26,9866.0,73.3807,73.5518,73.3616,73.4472,9866.0
2023-02-14 10:20:00,77.33,77.37,77.24,77.35,6570.0,73.5137,73.5518,73.4282,73.5328,6570.0
2023-02-14 10:25:00,77.33,77.33,77.2,77.24,7739.0,73.5137,73.5137,73.3902,73.4282,7739.0
2023-02-14 10:30:00,77.26,77.35,77.19,77.26,8266.0,73.4472,73.5328,73.3807,73.4472,8266.0
2023-02-14 10:35:00,77.2,77.2,76.75,76.79,10093.0,73.3902,73.3902,72.9624,73.0004,10093.0
2023-02-14 10:40:00,76.76,76.92,76.76,76.9,6588.0,72.9719,73.124,72.9719,73.105,6588.0
2023-02-14 10:45:00,76.85,76.99,76.67,76.9,7576.0,73.0574,73.1905,72.8863,73.105,7576.0
2023-02-14 10:50:00,76.87,76.89,76.63,76.67,6341.0,73.0764,73.0955,72.8483,72.8863,6341.0
2023-02-14 10:55:00,76.65,76.87,76.62,76.84,22387.0,72.8673,73.0764,72.8388,73.0479,22387.0
2023-02-14 11:00:00,76.87,77.13,76.83,77.04,4618.0,73.0764,73.3236,73.0384,73.2381,4618.0
2023-02-14 11:05:00,77.02,77.08,76.93,76.93,5582.0,73.219,73.2761,73.1335,73.1335,5582.0
2023-02-14 11:10:00,76.94,76.97,76.85,76.85,4551.0,73.143,73.1715,73.0574,73.0574,4551.0
2023-02-14 11:15:00,76.86,77.0,76.81,77.0,5473.0,73.0669,73.2,73.0194,73.2,5473.0
2023-02-14 11:20:00,77.0,77.15,76.99,77.11,7821.0,73.2,73.3426,73.1905,73.3046,7821.0
2023-02-14 11:25:00,77.11,77.11,76.71,76.81,13811.0,73.3046,73.3046,72.9243,73.0194,13811.0
2023-02-14 11:30:00,76.78,76.78,76.46,76.6,14360.0,72.9909,72.9909,72.6867,72.8198,14360.0
2023-02-14 11:35:00,76.59,76.78,76.57,76.72,5531.0,72.8103,72.9909,72.7912,72.9338,5531.0
2023-02-14 11:40:00,76.73,76.75,76.67,76.73,4584.0,72.9434,72.9624,72.8863,72.9434,4584.0
2023-02-14 11:45:00,76.67,76.81,76.66,76.81,5504.0,72.8863,73.0194,72.8768,73.0194,5504.0
2023-02-14 11:50:00,76.78,76.78,76.55,76.59,8389.0,72.9909,72.9909,72.7722,72.8103,8389.0
2023-02-14 11:55:00,76.57,76.74,76.49,76.74,6490.0,72.7912,72.9529,72.7152,72.9529,6490.0
2023-02-14 12:00:00,76.72,76.83,76.7,76.8,9737.0,72.9338,73.0384,72.9148,73.0099,9737.0
2023-02-14 12:05:00,76.79,76.81,76.73,76.76,7076.0,73.0004,73.0194,72.9434,72.9719,7076.0
2023-02-14 12:10:00,76.77,76.87,76.74,76.85,4427.0,72.9814,73.0764,72.9529,73.0574,4427.0
2023-02-14 12:15:00,76.85,76.96,76.84,76.95,5777.0,73.0574,73.162,73.0479,73.1525,5777.0
2023-02-14 12:20:00,76.98,77.01,76.84,76.84,3095.0,73.181,73.2095,73.0479,73.0479,3095.0
2023-02-14 12:25:00,76.82,76.92,76.8,76.87,6722.0,73.0289,73.124,73.0099,73.0764,6722.0
2023-02-14 12:30:00,76.86,77.01,76.85,76.97,5387.0,73.0669,73.2095,73.0574,73.1715,5387.0
2023-02-14 12:35:00,76.97,76.97,76.78,76.87,7569.0,73.1715,73.1715,72.9909,73.0764,7569.0
2023-02-14 12:40:00,76.88,76.92,76.77,76.78,4891.0,73.086,73.124,72.9814,72.9909,4891.0
2023-02-14 12:45:00,76.73,76.78,76.71,76.77,4476.0,72.9434,72.9909,72.9243,72.9814,4476.0
2023-02-14 12:50:00,76.78,76.83,76.76,76.76,4501.0,72.9909,73.0384,72.9719,72.9719,4501.0
2023-02-14 12:55:00,76.73,76.9,76.7,76.87,2899.0,72.9434,73.105,72.9148,73.0764,2899.0
2023-02-14 13:00:00,76.87,77.15,76.87,77.08,6464.0,73.0764,73.3426,73.0764,73.2761,6464.0
2023-02-14 13:05:00,77.1,77.23,77.04,77.04,7526.0,73.2951,73.4187,73.2381,73.2381,7526.0
2023-02-14 13:10:00,77.03,77.04,76.95,77.03,3242.0,73.2285,73.2381,73.1525,73.2285,3242.0
2023-02-14 13:15:00,77.07,77.21,77.07,77.1,6350.0,73.2666,73.3997,73.2666,73.2951,6350.0
2023-02-14 13:20:00,77.09,77.16,77.01,77.07,10363.0,73.2856,73.3521,73.2095,73.2666,10363.0
2023-02-14 13:25:00,77.11,77.11,77.03,77.05,4028.0,73.3046,73.3046,73.2285,73.2476,4028.0
2023-02-14 13:30:00,77.06,77.09,76.99,77.09,3427.0,73.2571,73.2856,73.1905,73.2856,3427.0
2023-02-14 13:35:00,77.08,77.08,76.9,77.01,5573.0,73.2761,73.2761,73.105,73.2095,5573.0
2023-02-14 13:40:00,77.03,77.07,76.9,76.9,4398.0,73.2285,73.2666,73.105,73.105,4398.0
2023-02-14 13:45:00,76.91,77.07,76.91,77.06,4572.0,73.1145,73.2666,73.1145,73.2571,4572.0
2023-02-14 13:50:00,77.05,77.05,77.0,77.0,2940.0,73.2476,73.2476,73.2,73.2,2940.0
2023-02-14 13:55:00,77.02,77.07,77.0,77.03,5094.0,73.219,73.2666,73.2,73.2285,5094.0
2023-02-14 14:00:00,77.03,77.1,76.96,77.07,7448.0,73.2285,73.2951,73.162,73.2666,7448.0
2023-02-14 14:05:00,77.05,77.05,76.86,76.9,5974.0,73.2476,73.2476,73.0669,73.105,5974.0
2023-02-14 14:10:00,76.93,77.07,76.93,77.01,3418.0,73.1335,73.2666,73.1335,73.2095,3418.0
2023-02-14 14:15:00,77.02,77.09,77.01,77.05,3167.0,73.219,73.2856,73.2095,73.2476,3167.0
2023-02-14 14:20:00,77.05,77.06,76.97,77.0,5305.0,73.2476,73.2571,73.1715,73.2,5305.0
2023-02-14 14:25:00,77.0,77.0,76.94,76.95,4688.0,73.2,73.2,73.143,73.1525,4688.0
2023-02-14 14:30:00,76.95,77.08,76.93,77.06,5973.0,73.1525,73.2761,73.1335,73.2571,5973.0
2023-02-14 14:35:00,77.09,77.21,77.09,77.2,5521.0,73.2856,73.3997,73.2856,73.3902,5521.0
2023-02-14 14:40:00,77.21,77.36,77.21,77.33,5082.0,73.3997,73.5423,73.3997,73.5137,5082.0
2023-02-14 14:45:00,77.32,77.4,77.28,77.39,5759.0,73.5042,73.5803,73.4662,73.5708,5759.0
2023-02-14 14:50:00,77.39,77.39,77.28,77.35,4189.0,73.5708,73.5708,73.4662,73.5328,4189.0
2023-02-14 14:55:00,77.34,77.34,77.24,77.31,5606.0,73.5232,73.5232,73.4282,73.4947,5606.0
2023-02-14 15:00:00,77.31,77.34,77.26,77.32,5123.0,73.4947,73.5232,73.4472,73.5042,5123.0
2023-02-14 15:05:00,77.33,77.37,77.25,77.26,7418.0,73.5137,73.5518,73.4377,73.4472,7418.0
2023-02-14 15:10:00,77.24,77.26,77.18,77.2,7500.0,73.4282,73.4472,73.3711,73.3902,7500.0
2023-02-14 15:15:00,77.19,77.25,77.13,77.22,7250.0,73.3807,73.4377,73.3236,73.4092,7250.0
2023-02-14 15:20:00,77.26,77.29,77.21,77.29,6010.0,73.4472,73.4757,73.3997,73.4757,6010.0
2023-02-14 15:25:00,77.3,77.32,77.22,77.22,7179.0,73.4852,73.5042,73.4092,73.4092,7179.0
2023-02-14 15:30:00,77.22,77.36,77.22,77.36,10864.0,73.4092,73.5423,73.4092,73.5423,10864.0
2023-02-14 15:35:00,77.36,77.42,77.31,77.35,13303.0,73.5423,73.5993,73.4947,73.5328,13303.0
2023-02-14 15:40:00,77.34,77.39,77.33,77.37,12349.0,73.5232,73.5708,73.5137,73.5518,12349.0
2023-02-14 15:45:00,77.37,77.44,77.3,77.42,17480.0,73.5518,73.6183,73.4852,73.5993,17480.0
2023-02-14 15:50:00,77.42,77.42,77.29,77.35,25682.0,73.5993,73.5993,73.4757,73.5328,25682.0
2023-02-14 15:55:00,77.35,77.43,77.21,77.23,69191.0,73.5328,73.6088,73.3997,73.4187,69191.0
2023-02-15 09:30:00,76.34,76.34,75.59,75.59,19568.0,72.5726,72.5726,71.8596,71.8596,19568.0
2023-02-15 09:35:00,75.63,75.79,75.29,75.29,6463.0,71.8976,72.0497,71.5744,71.5744,6463.0
2023-02-15 09:40:00,75.42,75.9,75.41,75.9,3352.0,71.698,72.1543,71.6885,72.1543,3352.0
2023-02-15 09:45:00,75.86,75.86,75.57,75.81,3311.0,72.1163,72.1163,71.8406,72.0688,3311.0
2023-02-15 09:50:00,75.75,75.96,75.54,75.6,6476.0,72.0117,72.2114,71.8121,71.8691,6476.0
2023-02-15 09:55:00,75.51,75.55,75.33,75.33,8414.0,71.7836,71.8216,71.6124,71.6124,8414.0
2023-02-15 10:00:00,75.36,76.02,75.36,75.96,9954.0,71.641,72.2684,71.641,72.2114,9954.0
2023-02-15 10:05:00,75.97,75.98,75.69,75.81,22648.0,72.2209,72.2304,71.9547,72.0688,22648.0
2023-02-15 10:10:00,75.76,75.98,75.75,75.83,9645.0,72.0212,72.2304,72.0117,72.0878,9645.0
2023-02-15 10:15:00,75.83,76.18,75.82,76.12,10012.0,72.0878,72.4205,72.0783,72.3635,10012.0
2023-02-15 10:20:00,76.13,76.22,76.06,76.1,5768.0,72.373,72.4585,72.3064,72.3444,5768.0
2023-02-15 10:25:00,76.1,76.16,76.03,76.16,7093.0,72.3444,72.4015,72.2779,72.4015,7093.0
2023-02-15 10:30:00,76.17,76.46,76.06,76.43,9703.0,72.411,72.6867,72.3064,72.6582,9703.0
2023-02-15 10:35:00,76.42,76.48,76.31,76.41,9344.0,72.6487,72.7057,72.5441,72.6391,9344.0
2023-02-15 10:40:00,76.46,76.61,76.46,76.48,3523.0,72.6867,72.8293,72.6867,72.7057,3523.0
2023-02-15 10:45:00,76.49,76.63,76.47,76.55,4721.0,72.7152,72.8483,72.6962,72.7722,4721.0
2023-02-15 10:50:00,76.51,76.8,76.48,76.73,9785.0,72.7342,73.0099,72.7057,72.9434,9785.0
2023-02-15 10:55:00,76.74,76.86,76.51,76.51,8871.0,72.9529,73.0669,72.7342,72.7342,8871.0
2023-02-15 11:00:00,76.45,76.55,76.38,76.5,7702.0,72.6772,72.7722,72.6106,72.7247,7702.0
2023-02-15 11:05:00,76.53,76.63,76.5,76.6,10592.0,72.7532,72.8483,72.7247,72.8198,10592.0
2023-02-15 11:10:00,76.62,76.74,76.6,76.71,4022.0,72.8388,72.9529,72.8198,72.9243,4022.0
2023-02-15 11:15:00,76.7,76.78,76.63,76.65,7408.0,72.9148,72.9909,72.8483,72.8673,7408.0
2023-02-15 11:20:00,76.63,76.67,76.37,76.46,15170.0,72.8483,72.8863,72.6011,72.6867,15170.0
2023-02-15 11:25:00,76.45,76.55,76.38,76.55,4146.0,72.6772,72.7722,72.6106,72.7722,4146.0
2023-02-15 11:30:00,76.56,76.6,76.19,76.19,13122.0,72.7817,72.8198,72.43,72.43,13122.0
2023-02-15 11:35:00,76.18,76.28,76.12,76.28,12056.0,72.4205,72.5156,72.3635,72.5156,12056.0
2023-02-15 11:40:00,76.22,76.37,76.19,76.37,4874.0,72.4585,72.6011,72.43,72.6011,4874.0
2023-02-15 11:45:00,76.39,76.46,76.37,76.45,4130.0,72.6201,72.6867,72.6011,72.6772,4130.0
2023-02-15 11:50:00,76.44,76.52,76.41,76.42,4687.0,72.6677,72.7437,72.6391,72.6487,4687.0
2023-02-15 11:55:00,76.44,76.45,76.26,76.3,3575.0,72.6677,72.6772,72.4965,72.5346,3575.0
2023-02-15 12:00:00,76.31,76.33,76.22,76.28,6758.0,72.5441,72.5631,72.4585,72.5156,6758.0
2023-02-15 12:05:00,76.27,76.3,76.04,76.06,6187.0,72.5061,72.5346,72.2874,72.3064,6187.0
2023-02-15 12:10:00,76.04,76.1,75.86,75.87,8817.0,72.2874,72.3444,72.1163,72.1258,8817.0
2023-02-15 12:15:00,75.86,75.89,75.73,75.82,7451.0,72.1163,72.1448,71.9927,72.0783,7451.0
2023-02-15 12:20:00,75.84,75.84,75.67,75.67,3851.0,72.0973,72.0973,71.9357,71.9357,3851.0
2023-02-15 12:25:00,75.67,75.74,75.61,75.61,6609.0,71.9357,72.0022,71.8786,71.8786,6609.0
2023-02-15 12:30:00,75.61,75.8,75.59,75.8,6142.0,71.8786,72.0592,71.8596,72.0592,6142.0
2023-02-15 12:35:00,75.78,75.87,75.74,75.74,10384.0,72.0402,72.1258,72.0022,72.0022,10384.0
2023-02-15 12:40:00,75.77,75.9,75.69,75.9,2791.0,72.0307,72.1543,71.9547,72.1543,2791.0
2023-02-15 12:45:00,75.9,75.97,75.89,75.94,4576.0,72.1543,72.2209,72.1448,72.1923,4576.0
2023-02-15 12:50:00,75.94,75.95,75.84,75.84,4811.0,72.1923,72.2018,72.0973,72.0973,4811.0
2023-02-15 12:55:00,75.85,75.87,75.76,75.8,4615.0,72.1068,72.1258,72.0212,72.0592,4615.0
2023-02-15 13:00:00,75.81,75.89,75.79,75.85,3048.0,72.0688,72.1448,72.0497,72.1068,3048.0
2023-02-15 13:05:00,75.83,75.89,75.78,75.89,2619.0,72.0878,72.1448,72.0402,72.1448,2619.0
2023-02-15 13:10:00,75.9,75.97,75.86,75.93,5097.0,72.1543,72.2209,72.1163,72.1828,5097.0
2023-02-15 13:15:00,75.92,75.98,75.92,75.96,3377.0,72.1733,72.2304,72.1733,72.2114,3377.0
2023-02-15 13:20:00,75.95,76.08,75.94,76.06,3629.0,72.2018,72.3254,72.1923,72.3064,3629.0
2023-02-15 13:25:00,76.09,76.1,76.04,76.05,4127.0,72.3349,72.3444,72.2874,72.2969,4127.0
2023-02-15 13:30:00,76.04,76.13,75.98,75.98,9919.0,72.2874,72.373,72.2304,72.2304,9919.0
2023-02-15 13:35:00,75.99,76.1,75.95,76.08,4285.0,72.2399,72.3444,72.2018,72.3254,4285.0
2023-02-15 13:40:00,76.09,76.14,76.06,76.12,6315.0,72.3349,72.3825,72.3064,72.3635,6315.0
2023-02-15 13:45:00,76.13,76.13,76.03,76.08,5350.0,72.373,72.373,72.2779,72.3254,5350.0
2023-02-15 13:50:00,76.09,76.1,75.99,76.02,6793.0,72.3349,72.3444,72.2399,72.2684,6793.0
2023-02-15 13:55:00,76.04,76.1,76.03,76.09,5249.0,72.2874,72.3444,72.2779,72.3349,5249.0
2023-02-15 14:00:00,76.09,76.12,76.04,76.12,7781.0,72.3349,72.3635,72.2874,72.3635,7781.0
2023-02-15 14:05:00,76.12,76.23,76.09,76.23,4527.0,72.3635,72.468,72.3349,72.468,4527.0
2023-02-15 14:10:00,76.19,76.25,76.16,76.22,7528.0,72.43,72.487,72.4015,72.4585,7528.0
2023-02-15 14:15:00,76.23,76.28,76.2,76.22,8612.0,72.468,72.5156,72.4395,72.4585,8612.0
2023-02-15 14:20:00,76.23,76.28,76.16,76.26,6451.0,72.468,72.5156,72.4015,72.4965,6451.0
2023-02-15 14:25:00,76.26,76.32,76.2,76.32,3233.0,72.4965,72.5536,72.4395,72.5536,3233.0
2023-02-15 14:30:00,76.31,76.34,76.3,76.33,2905.0,72.5441,72.5726,72.5346,72.5631,2905.0
2023-02-15 14:35:00,76.33,76.33,76.2,76.26,4540.0,72.5631,72.5631,72.4395,72.4965,4540.0
2023-02-15 14:40:00,76.22,76.29,76.21,76.27,4088.0,72.4585,72.5251,72.449,72.5061,4088.0
2023-02-15 14:45:00,76.28,76.3,76.18,76.19,7193.0,72.5156,72.5346,72.4205,72.43,7193.0
2023-02-15 14:50:00,76.2,76.29,76.19,76.19,11363.0,72.4395,72.5251,72.43,72.43,11363.0
2023-02-15 14:55:00,76.2,76.22,76.14,76.2,5804.0,72.4395,72.4585,72.3825,72.4395,5804.0
2023-02-15 15:00:00,76.19,76.33,76.19,76.31,7212.0,72.43,72.5631,72.43,72.5441,7212.0
2023-02-15 15:05:00,76.31,76.43,76.31,76.39,6982.0,72.5441,72.6582,72.5441,72.6201,6982.0
2023-02-15 15:10:00,76.38,76.38,76.27,76.27,7599.0,72.6106,72.6106,72.5061,72.5061,7599.0
2023-02-15 15:15:00,76.25,76.33,76.2,76.27,6522.0,72.487,72.5631,72.4395,72.5061,6522.0
2023-02-15 15:20:00,76.28,76.32,76.22,76.26,9027.0,72.5156,72.5536,72.4585,72.4965,9027.0
2023-02-15 15:25:00,76.27,76.41,76.27,76.33,4608.0,72.5061,72.6391,72.5061,72.5631,4608.0
2023-02-15 15:30:00,76.33,76.39,76.3,76.33,8491.0,72.5631,72.6201,72.5346,72.5631,8491.0
2023-02-15 15:35:00,76.33,76.41,76.27,76.4,11175.0,72.5631,72.6391,72.5061,72.6296,11175.0
2023-02-15 15:40:00,76.4,76.43,76.34,76.34,9721.0,72.6296,72.6582,72.5726,72.5726,9721.0
2023-02-15 15:45:00,76.34,76.37,76.29,76.37,22062.0,72.5726,72.6011,72.5251,72.6011,22062.0
2023-02-15 15:50:00,76.38,76.45,76.34,76.39,25322.0,72.6106,72.6772,72.5726,72.6201,25322.0
2023-02-15 15:55:00,76.38,76.53,76.37,76.5,71543.0,72.6106,72.7532,72.6011,72.7247,71543.0
2023-02-16 09:30:00,75.76,76.15,75.45,75.54,14513.0,72.0212,72.392,71.7265,71.8121,14513.0
2023-02-16 09:35:00,75.33,75.83,75.33,75.83,8154.0,71.6124,72.0878,71.6124,72.0878,8154.0
2023-02-16 09:40:00,75.83,76.02,75.71,76.0,7158.0,72.0878,72.2684,71.9737,72.2494,7158.0
2023-02-16 09:45:00,75.91,76.04,75.88,75.96,3590.0,72.1638,72.2874,72.1353,72.2114,3590.0
2023-02-16 09:50:00,75.95,75.95,75.5,75.53,6511.0,72.2018,72.2018,71.7741,71.8026,6511.0
2023-02-16 09:55:00,75.52,75.65,75.36,75.65,13437.0,71.7931,71.9167,71.641,71.9167,13437.0
2023-02-16 10:00:00,75.57,75.77,75.46,75.51,7156.0,71.8406,72.0307,71.736,71.7836,7156.0
2023-02-16 10:05:00,75.48,75.82,75.48,75.82,14122.0,71.755,72.0783,71.755,72.0783,14122.0
2023-02-16 10:10:00,75.78,76.17,75.76,76.04,6989.0,72.0402,72.411,72.0212,72.2874,6989.0
2023-02-16 10:15:00,76.03,76.07,75.94,76.03,5107.0,72.2779,72.3159,72.1923,72.2779,5107.0
2023-02-16 10:20:00,76.05,76.16,75.97,76.01,16555.0,72.2969,72.4015,72.2209,72.2589,16555.0
2023-02-16 10:25:00,76.01,76.04,75.93,76.01,7728.0,72.2589,72.2874,72.1828,72.2589,7728.0
2023-02-16 10:30:00,76.02,76.14,75.95,76.13,12840.0,72.2684,72.3825,72.2018,72.373,12840.0
2023-02-16 10:35:00,76.15,76.28,76.06,76.23,4247.0,72.392,72.5156,72.3064,72.468,4247.0
2023-02-16 10:40:00,76.19,76.25,76.04,76.21,7997.0,72.43,72.487,72.2874,72.449,7997.0
2023-02-16 10:45:00,76.21,76.39,76.16,76.39,6259.0,72.449,72.6201,72.4015,72.6201,6259.0
2023-02-16 10:50:00,76.39,76.46,76.36,76.36,3013.0,72.6201,72.6867,72.5916,72.5916,3013.0
2023-02-16 10:55:00,76.36,76.36,76.22,76.3,6483.0,72.5916,72.5916,72.4585,72.5346,6483.0
2023-02-16 11:00:00,76.35,76.37,76.31,76.35,2200.0,72.5821,72.6011,72.5441,72.5821,2200.0
2023-02-16 11:05:00,76.35,76.36,76.22,76.3,7805.0,72.5821,72.5916,72.4585,72.5346,7805.0
2023-02-16 11:10:00,76.3,76.35,76.2,76.2,17746.0,72.5346,72.5821,72.4395,72.4395,17746.0
2023-02-16 11:15:00,76.22,76.48,76.18,76.46,9543.0,72.4585,72.7057,72.4205,72.6867,9543.0
2023-02-16 11:20:00,76.45,76.47,76.29,76.47,5278.0,72.6772,72.6962,72.5251,72.6962,5278.0
2023-02-16 11:25:00,76.48,76.5,76.37,76.45,5523.0,72.7057,72.7247,72.6011,72.6772,5523.0
2023-02-16 11:30:00,76.45,76.55,76.45,76.55,3773.0,72.6772,72.7722,72.6772,72.7722,3773.0
2023-02-16 11:35:00,76.53,76.62,76.52,76.55,9474.0,72.7532,72.8388,72.7437,72.7722,9474.0
2023-02-16 11:40:00,76.58,76.68,76.52,76.65,9552.0,72.8008,72.8958,72.7437,72.8673,9552.0
2023-02-16 11:45:00,76.66,76.82,76.66,76.81,5306.0,72.8768,73.0289,72.8768,73.0194,5306.0
2023-02-16 11:50:00,76.8,76.87,76.77,76.81,5361.0,73.0099,73.0764,72.9814,73.0194,5361.0
2023-02-16 11:55:00,76.81,76.84,76.78,76.83,3469.0,73.0194,73.0479,72.9909,73.0384,3469.0
2023-02-16 12:00:00,76.79,76.79,76.69,76.76,5571.0,73.0004,73.0004,72.9053,72.9719,5571.0
2023-02-16 12:05:00,76.78,76.93,76.78,76.92,3959.0,72.9909,73.1335,72.9909,73.124,3959.0
2023-02-16 12:10:00,76.95,76.99,76.92,76.92,2926.0,73.1525,73.1905,73.124,73.124,2926.0
2023-02-16 12:15:00,76.92,76.98,76.87,76.87,7110.0,73.124,73.181,73.0764,73.0764,7110.0
2023-02-16 12:20:00,76.86,77.02,76.84,77.0,5796.0,73.0669,73.219,73.0479,73.2,5796.0
2023-02-16 12:25:00,77.0,77.09,76.95,77.09,5882.0,73.2,73.2856,73.1525,73.2856,5882.0
2023-02-16 12:30:00,77.09,77.2,77.04,77.2,5771.0,73.2856,73.3902,73.2381,73.3902,5771.0
2023-02-16 12:35:00,77.19,77.23,77.11,77.14,5920.0,73.3807,73.4187,73.3046,73.3331,5920.0
2023-02-16 12:40:00,77.11,77.14,77.05,77.09,8036.0,73.3046,73.3331,73.2476,73.2856,8036.0
2023-02-16 12:45:00,77.1,77.13,77.05,77.11,3291.0,73.2951,73.3236,73.2476,73.3046,3291.0
2023-02-16 12:50:00,77.08,77.11,77.05,77.06,4755.0,73.2761,73.3046,73.2476,73.2571,4755.0
2023-02-16 12:55:00,77.06,77.09,77.02,77.03,5238.0,73.2571,73.2856,73.219,73.2285,5238.0
2023-02-16 13:00:00,77.05,77.11,76.97,77.04,4682.0,73.2476,73.3046,73.1715,73.2381,4682.0
2023-02-16 13:05:00,77.05,77.05,76.88,76.9,3369.0,73.2476,73.2476,73.086,73.105,3369.0
2023-02-16 13:10:00,76.9,76.9,76.74,76.8,3919.0,73.105,73.105,72.9529,73.0099,3919.0
2023-02-16 13:15:00,76.83,76.9,76.78,76.85,6089.0,73.0384,73.105,72.9909,73.0574,6089.0
2023-02-16 13:20:00,76.85,76.85,76.61,76.61,3328.0,73.0574,73.0574,72.8293,72.8293,3328.0
2023-02-16 13:25:00,76.6,76.65,76.51,76.53,3507.0,72.8198,72.8673,72.7342,72.7532,3507.0
2023-02-16 13:30:00,76.52,76.62,76.49,76.62,5680.0,72.7437,72.8388,72.7152,72.8388,5680.0
2023-02-16 13:35:00,76.67,76.75,76.65,76.71,5489.0,72.8863,72.9624,72.8673,72.9243,5489.0
2023-02-16 13:40:00,76.72,76.75,76.67,76.75,2681.0,72.9338,72.9624,72.8863,72.9624,2681.0
2023-02-16 13:45:00,76.77,76.82,76.77,76.79,3370.0,72.9814,73.0289,72.9814,73.0004,3370.0
2023-02-16 13:50:00,76.78,76.78,76.69,76.75,2876.0,72.9909,72.9909,72.9053,72.9624,2876.0
2023-02-16 13:55:00,76.73,76.9,76.72,76.88,5805.0,72.9434,73.105,72.9338,73.086,5805.0
2023-02-16 14:00:00,76.9,77.01,76.9,77.01,6252.0,73.105,73.2095,73.105,73.2095,6252.0
2023-02-16 14:05:00,77.01,77.03,76.93,77.0,5312.0,73.2095,73.2285,73.1335,73.2,5312.0
2023-02-16 14:10:00,76.99,77.01,76.93,76.93,5007.0,73.1905,73.2095,73.1335,73.1335,5007.0
2023-02-16 14:15:00,76.92,77.0,76.87,76.95,7007.0,73.124,73.2,73.0764,73.1525,7007.0
2023-02-16 14:20:00,76.95,76.98,76.88,76.98,7726.0,73.1525,73.181,73.086,73.181,7726.0
2023-02-16 14:25:00,77.02,77.06,76.96,77.02,4142.0,73.219,73.2571,73.162,73.219,4142.0
2023-02-16 14:30:00,77.0,77.1,76.99,77.02,6257.0,73.2,73.2951,73.1905,73.219,6257.0
2023-02-16 14:35:00,77.01,77.01,76.97,76.97,5356.0,73.2095,73.2095,73.1715,73.1715,5356.0
2023-02-16 14:40:00,76.98,77.0,76.86,76.86,9026.0,73.181,73.2,73.0669,73.0669,9026.0
2023-02-16 14:45:00,76.87,76.89,76.82,76.89,8622.0,73.0764,73.0955,73.0289,73.0955,8622.0
2023-02-16 14:50:00,76.89,76.9,76.77,76.79,7605.0,73.0955,73.105,72.9814,73.0004,7605.0
2023-02-16 14:55:00,76.78,76.92,76.78,76.88,13518.0,72.9909,73.124,72.9909,73.086,13518.0
2023-02-16 15:00:00,76.9,76.95,76.8,76.8,17671.0,73.105,73.1525,73.0099,73.0099,17671.0
2023-02-16 15:05:00,76.8,76.85,76.66,76.75,25414.0,73.0099,73.0574,72.8768,72.9624,25414.0
2023-02-16 15:10:00,76.74,76.75,76.49,76.49,65846.0,72.9529,72.9624,72.7152,72.7152,65846.0
2023-02-16 15:15:00,76.5,76.53,76.22,76.23,12140.0,72.7247,72.7532,72.4585,72.468,12140.0
2023-02-16 15:20:00,76.23,76.46,76.19,76.36,7633.0,72.468,72.6867,72.43,72.5916,7633.0
2023-02-16 15:25:00,76.37,76.39,76.18,76.19,15273.0,72.6011,72.6201,72.4205,72.43,15273.0
2023-02-16 15:30:00,76.18,76.24,76.13,76.21,16377.0,72.4205,72.4775,72.373,72.449,16377.0
2023-02-16 15:35:00,76.2,76.3,76.17,76.23,9987.0,72.4395,72.5346,72.411,72.468,9987.0
2023-02-16 15:40:00,76.23,76.28,76.15,76.27,20350.0,72.468,72.5156,72.392,72.5061,20350.0
2023-02-16 15:45:00,76.28,76.31,76.16,76.26,22233.0,72.5156,72.5441,72.4015,72.4965,22233.0
2023-02-16 15:50:00,76.24,76.36,76.16,76.16,43842.0,72.4775,72.5916,72.4015,72.4015,43842.0
2023-02-16 15:55:00,76.16,76.18,76.01,76.09,89033.0,72.4015,72.4205,72.2589,72.3349,89033.0
2023-02-17 09:30:00,75.15,75.26,74.64,74.73,44917.0,71.4413,71.5459,70.9565,71.0421,44917.0
2023-02-17 09:35:00,74.81,74.83,73.89,74.0,71366.0,71.1181,71.1371,70.2435,70.3481,71366.0
2023-02-17 09:40:00,73.95,74.05,73.71,74.0,14257.0,70.3005,70.3956,70.0724,70.3481,14257.0
2023-02-17 09:45:00,73.94,74.35,73.85,74.18,16326.0,70.291,70.6808,70.2055,70.5192,16326.0
2023-02-17 09:50:00,74.13,74.13,73.62,73.68,10200.0,70.4717,70.4717,69.9868,70.0439,10200.0
2023-02-17 09:55:00,73.69,73.74,73.37,73.63,12757.0,70.0534,70.1009,69.7492,69.9963,12757.0
2023-02-17 10:00:00,73.73,74.05,73.73,73.84,7578.0,70.0914,70.3956,70.0914,70.196,7578.0
2023-02-17 10:05:00,73.89,73.91,73.7,73.79,6372.0,70.2435,70.2625,70.0629,70.1484,6372.0
2023-02-17 10:10:00,73.76,74.02,73.74,74.02,11947.0,70.1199,70.3671,70.1009,70.3671,11947.0
2023-02-17 10:15:00,74.03,74.11,73.93,74.07,8919.0,70.3766,70.4527,70.2815,70.4146,8919.0
2023-02-17 10:20:00,74.08,74.45,74.08,74.22,15776.0,70.4241,70.7759,70.4241,70.5572,15776.0
2023-02-17 10:25:00,74.25,74.48,74.18,74.37,9635.0,70.5857,70.8044,70.5192,70.6998,9635.0
2023-02-17 10:30:00,74.36,74.55,74.35,74.46,10659.0,70.6903,70.8709,70.6808,70.7854,10659.0
2023-02-17 10:35:00,74.46,74.63,74.3,74.3,22841.0,70.7854,70.947,70.6333,70.6333,22841.0
2023-02-17 10:40:00,74.37,74.37,74.04,74.1,11047.0,70.6998,70.6998,70.3861,70.4431,11047.0
2023-02-17 10:45:00,74.12,74.28,74.12,74.24,9727.0,70.4622,70.6143,70.4622,70.5762,9727.0
2023-02-17 10:50:00,74.2,74.23,74.11,74.19,2555.0,70.5382,70.5667,70.4527,70.5287,2555.0
2023-02-17 10:55:00,74.19,74.29,74.13,74.29,2918.0,70.5287,70.6238,70.4717,70.6238,2918.0
2023-02-17 11:00:00,74.34,74.4,74.17,74.19,14737.0,70.6713,70.7283,70.5097,70.5287,14737.0
2023-02-17 11:05:00,74.22,74.29,74.15,74.21,6294.0,70.5572,70.6238,70.4907,70.5477,6294.0
2023-02-17 11:10:00,74.22,74.49,74.22,74.3,3664.0,70.5572,70.8139,70.5572,70.6333,3664.0
2023-02-17 11:15:00,74.29,74.3,73.98,74.06,25824.0,70.6238,70.6333,70.3291,70.4051,25824.0
2023-02-17 11:20:00,74.01,74.01,73.85,73.97,10632.0,70.3576,70.3576,70.2055,70.3196,10632.0
2023-02-17 11:25:00,73.99,74.15,73.99,74.08,3037.0,70.3386,70.4907,70.3386,70.4241,3037.0
2023-02-17 11:30:00,74.13,74.2,74.08,74.16,14964.0,70.4717,70.5382,70.4241,70.5002,14964.0
2023-02-17 11:35:00,74.19,74.3,74.13,74.28,3358.0,70.5287,70.6333,70.4717,70.6143,3358.0
2023-02-17 11:40:00,74.28,74.45,74.28,74.45,3448.0,70.6143,70.7759,70.6143,70.7759,3448.0
2023-02-17 11:45:00,74.44,74.51,74.38,74.39,4956.0,70.7664,70.8329,70.7093,70.7188,4956.0
2023-02-17 11:50:00,74.38,74.38,74.14,74.14,2746.0,70.7093,70.7093,70.4812,70.4812,2746.0
2023-02-17 11:55:00,74.18,74.21,74.11,74.15,2522.0,70.5192,70.5477,70.4527,70.4907,2522.0
2023-02-17 12:00:00,74.18,74.3,74.17,74.27,2434.0,70.5192,70.6333,70.5097,70.6048,2434.0
2023-02-17 12:05:00,74.27,74.28,74.09,74.21,5775.0,70.6048,70.6143,70.4336,70.5477,5775.0
2023-02-17 12:10:00,74.21,74.23,73.96,73.97,4813.0,70.5477,70.5667,70.3101,70.3196,4813.0
2023-02-17 12:15:00,74.0,74.06,73.84,73.89,5552.0,70.3481,70.4051,70.196,70.2435,5552.0
2023-02-17 12:20:00,73.89,74.06,73.89,74.04,4800.0,70.2435,70.4051,70.2435,70.3861,4800.0
2023-02-17 12:25:00,73.98,74.07,73.97,74.03,2000.0,70.3291,70.4146,70.3196,70.3766,2000.0
2023-02-17 12:30:00,73.98,73.99,73.93,73.95,2469.0,70.3291,70.3386,70.2815,70.3005,2469.0
2023-02-17 12:35:00,73.94,73.97,73.9,73.92,1930.0,70.291,70.3196,70.253,70.272,1930.0
2023-02-17 12:40:00,73.95,73.96,73.75,73.75,4801.0,70.3005,70.3101,70.1104,70.1104,4801.0
2023-02-17 12:45:00,73.75,73.83,73.73,73.73,3334.0,70.1104,70.1865,70.0914,70.0914,3334.0
2023-02-17 12:50:00,73.75,73.81,73.55,73.55,6183.0,70.1104,70.1675,69.9203,69.9203,6183.0
2023-02-17 12:55:00,73.58,73.61,73.51,73.61,7384.0,69.9488,69.9773,69.8823,69.9773,7384.0
2023-02-17 13:00:00,73.58,73.61,73.5,73.58,4572.0,69.9488,69.9773,69.8728,69.9488,4572.0
2023-02-17 13:05:00,73.61,73.67,73.51,73.66,2729.0,69.9773,70.0344,69.8823,70.0249,2729.0
2023-02-17 13:10:00,73.67,73.75,73.67,73.75,2993.0,70.0344,70.1104,70.0344,70.1104,2993.0
2023-02-17 13:15:00,73.77,73.86,73.77,73.81,1665.0,70.1294,70.215,70.1294,70.1675,1665.0
2023-02-17 13:20:00,73.8,73.91,73.78,73.88,10394.0,70.1579,70.2625,70.1389,70.234,10394.0
2023-02-17 13:25:00,73.87,74.0,73.85,73.99,10287.0,70.2245,70.3481,70.2055,70.3386,10287.0
2023-02-17 13:30:00,73.99,73.99,73.83,73.88,8910.0,70.3386,70.3386,70.1865,70.234,8910.0
2023-02-17 13:35:00,73.86,73.86,73.7,73.7,4075.0,70.215,70.215,70.0629,70.0629,4075.0
2023-02-17 13:40:00,73.7,73.8,73.69,73.76,2250.0,70.0629,70.1579,70.0534,70.1199,2250.0
2023-02-17 13:45:00,73.79,74.03,73.75,74.03,12425.0,70.1484,70.3766,70.1104,70.3766,12425.0
2023-02-17 13:50:00,74.02,74.06,73.96,73.97,2700.0,70.3671,70.4051,70.3101,70.3196,2700.0
2023-02-17 13:55:00,73.98,73.98,73.88,73.92,2538.0,70.3291,70.3291,70.234,70.272,2538.0
2023-02-17 14:00:00,73.92,73.93,73.73,73.73,9888.0,70.272,70.2815,70.0914,70.0914,9888.0
2023-02-17 14:05:00,73.76,73.96,73.76,73.92,2869.0,70.1199,70.3101,70.1199,70.272,2869.0
2023-02-17 14:10:00,73.88,73.95,73.72,73.74,3277.0,70.234,70.3005,70.0819,70.1009,3277.0
2023-02-17 14:15:00,73.72,73.85,73.7,73.81,3347.0,70.0819,70.2055,70.0629,70.1675,3347.0
2023-02-17 14:20:00,73.82,74.13,73.82,74.11,5849.0,70.177,70.4717,70.177,70.4527,5849.0
2023-02-17 14:25:00,74.12,74.15,74.03,74.05,3510.0,70.4622,70.4907,70.3766,70.3956,3510.0
2023-02-17 14:30:00,74.06,74.11,74.01,74.08,3805.0,70.4051,70.4527,70.3576,70.4241,3805.0
2023-02-17 14:35:00,74.09,74.14,74.05,74.13,3322.0,70.4336,70.4812,70.3956,70.4717,3322.0
2023-02-17 14:40:00,74.11,74.2,74.03,74.11,4488.0,70.4527,70.5382,70.3766,70.4527,4488.0
2023-02-17 14:45:00,74.13,74.16,74.08,74.14,4503.0,70.4717,70.5002,70.4241,70.4812,4503.0
2023-02-17 14:50:00,74.15,74.31,74.15,74.22,5668.0,70.4907,70.6428,70.4907,70.5572,5668.0
2023-02-17 14:55:00,74.23,74.3,74.19,74.23,13834.0,70.5667,70.6333,70.5287,70.5667,13834.0
2023-02-17 15:00:00,74.24,74.24,74.13,74.16,9919.0,70.5762,70.5762,70.4717,70.5002,9919.0
2023-02-17 15:05:00,74.17,74.27,74.16,74.27,4803.0,70.5097,70.6048,70.5002,70.6048,4803.0
2023-02-17 15:10:00,74.26,74.27,74.04,74.11,7353.0,70.5952,70.6048,70.3861,70.4527,7353.0
2023-02-17 15:15:00,74.13,74.18,74.05,74.11,5193.0,70.4717,70.5192,70.3956,70.4527,5193.0
2023-02-17 15:20:00,74.11,74.11,73.98,74.03,6783.0,70.4527,70.4527,70.3291,70.3766,6783.0
2023-02-17 15:25:00,74.04,74.05,73.94,73.95,6046.0,70.3861,70.3956,70.291,70.3005,6046.0
2023-02-17 15:30:00,73.95,74.02,73.84,74.02,10716.0,70.3005,70.3671,70.196,70.3671,10716.0
2023-02-17 15:35:00,74.05,74.21,74.05,74.07,10622.0,70.3956,70.5477,70.3956,70.4146,10622.0
2023-02-17 15:40:00,74.06,74.13,74.04,74.08,12226.0,70.4051,70.4717,70.3861,70.4241,12226.0
2023-02-17 15:45:00,74.07,74.12,73.98,74.02,17878.0,70.4146,70.4622,70.3291,70.3671,17878.0
2023-02-17 15:50:00,74.03,74.2,74.03,74.1,38695.0,70.3766,70.5382,70.3766,70.4431,38695.0
2023-02-17 15:55:00,74.11,74.23,73.91,73.93,98657.0,70.4527,70.5667,70.2625,70.2815,98657.0
2023-02-21 09:30:00,73.36,74.03,73.36,74.03,31864.0,69.7397,70.3766,69.7397,70.3766,31864.0
2023-02-21 09:35:00,74.0,74.12,73.81,73.98,8086.0,70.3481,70.4622,70.1675,70.3291,8086.0
2023-02-21 09:40:00,74.1,74.23,74.06,74.14,5828.0,70.4431,70.5667,70.4051,70.4812,5828.0
2023-02-21 09:45:00,74.08,74.24,73.63,73.63,20057.0,70.4241,70.5762,69.9963,69.9963,20057.0
2023-02-21 09:50:00,73.67,74.16,73.64,74.04,10294.0,70.0344,70.5002,70.0058,70.3861,10294.0
2023-02-21 09:55:00,73.96,73.98,73.72,73.91,11603.0,70.3101,70.3291,70.0819,70.2625,11603.0
2023-02-21 10:00:00,73.84,73.99,73.71,73.96,14008.0,70.196,70.3386,70.0724,70.3101,14008.0
2023-02-21 10:05:00,73.95,74.21,73.87,74.08,10836.0,70.3005,70.5477,70.2245,70.4241,10836.0
2023-02-21 10:10:00,73.98,73.99,73.71,73.8,11734.0,70.3291,70.3386,70.0724,70.1579,11734.0
2023-02-21 10:15:00,73.75,73.98,73.67,73.8,10642.0,70.1104,70.3291,70.0344,70.1579,10642.0
2023-02-21 10:20:00,73.79,73.8,73.34,73.36,10406.0,70.1484,70.1579,69.7207,69.7397,10406.0
2023-02-21 10:25:00,73.32,73.32,73.1,73.3,7902.0,69.7016,69.7016,69.4925,69.6826,7902.0
2023-02-21 10:30:00,73.27,73.48,73.26,73.4,4619.0,69.6541,69.8537,69.6446,69.7777,4619.0
2023-02-21 10:35:00,73.4,73.57,73.35,73.42,8840.0,69.7777,69.9393,69.7302,69.7967,8840.0
2023-02-21 10:40:00,73.43,73.52,73.28,73.34,9273.0,69.8062,69.8918,69.6636,69.7207,9273.0
2023-02-21 10:45:00,73.31,73.37,73.1,73.2,9864.0,69.6921,69.7492,69.4925,69.5876,9864.0
2023-02-21 10:50:00,73.19,73.36,73.1,73.36,8727.0,69.5781,69.7397,69.4925,69.7397,8727.0
2023-02-21 10:55:00,73.39,73.49,73.29,73.29,7841.0,69.7682,69.8632,69.6731,69.6731,7841.0
2023-02-21 11:00:00,73.36,73.45,73.3,73.36,6613.0,69.7397,69.8252,69.6826,69.7397,6613.0
2023-02-21 11:05:00,73.36,73.53,73.3,73.43,10050.0,69.7397,69.9013,69.6826,69.8062,10050.0
2023-02-21 11:10:00,73.44,73.48,73.36,73.45,5027.0,69.8157,69.8537,69.7397,69.8252,5027.0
2023-02-21 11:15:00,73.44,73.49,73.29,73.34,9424.0,69.8157,69.8632,69.6731,69.7207,9424.0
2023-02-21 11:20:00,73.34,73.43,73.27,73.27,6795.0,69.7207,69.8062,69.6541,69.6541,6795.0
2023-02-21 11:25:00,73.3,73.37,73.25,73.37,8246.0,69.6826,69.7492,69.6351,69.7492,8246.0
2023-02-21 11:30:00,73.38,73.4,73.14,73.2,5936.0,69.7587,69.7777,69.5305,69.5876,5936.0
2023-02-21 11:35:00,73.22,73.24,72.93,73.1,16854.0,69.6066,69.6256,69.3309,69.4925,16854.0
2023-02-21 11:40:00,73.08,73.21,73.02,73.09,5975.0,69.4735,69.5971,69.4164,69.483,5975.0
2023-02-21 11:45:00,73.13,73.15,73.06,73.09,7272.0,69.521,69.54,69.4545,69.483,7272.0
2023-02-21 11:50:00,73.1,73.1,72.84,72.86,9209.0,69.4925,69.4925,69.2453,69.2643,9209.0
2023-02-21 11:55:00,72.86,72.95,72.77,72.86,7716.0,69.2643,69.3499,69.1788,69.2643,7716.0
2023-02-21 12:00:00,72.85,72.98,72.8,72.81,13576.0,69.2548,69.3784,69.2073,69.2168,13576.0
2023-02-21 12:05:00,72.83,72.87,72.76,72.83,10421.0,69.2358,69.2738,69.1693,69.2358,10421.0
2023-02-21 12:10:00,72.86,72.96,72.81,72.93,30374.0,69.2643,69.3594,69.2168,69.3309,30374.0
2023-02-21 12:15:00,72.93,72.98,72.9,72.96,30178.0,69.3309,69.3784,69.3024,69.3594,30178.0
2023-02-21 12:20:00,72.95,72.99,72.9,72.91,33410.0,69.3499,69.3879,69.3024,69.3119,33410.0
2023-02-21 12:25:00,72.9,72.97,72.9,72.95,13300.0,69.3024,69.3689,69.3024,69.3499,13300.0
2023-02-21 12:30:00,72.96,73.0,72.9,73.0,8150.0,69.3594,69.3974,69.3024,69.3974,8150.0
2023-02-21 12:35:00,73.03,73.08,72.98,73.08,9381.0,69.4259,69.4735,69.3784,69.4735,9381.0
2023-02-21 12:40:00,73.1,73.17,72.98,72.98,9399.0,69.4925,69.559,69.3784,69.3784,9399.0
2023-02-21 12:45:00,73.0,73.12,72.99,73.03,9609.0,69.3974,69.5115,69.3879,69.4259,9609.0
2023-02-21 12:50:00,73.05,73.13,73.04,73.09,4111.0,69.445,69.521,69.4355,69.483,4111.0
2023-02-21 12:55:00,73.11,73.2,73.08,73.17,5582.0,69.502,69.5876,69.4735,69.559,5582.0
2023-02-21 13:00:00,73.18,73.19,73.04,73.04,5794.0,69.5685,69.5781,69.4355,69.4355,5794.0
2023-02-21 13:05:00,73.05,73.07,72.9,72.92,7280.0,69.445,69.464,69.3024,69.3214,7280.0
2023-02-21 13:10:00,72.93,73.02,72.9,73.01,15184.0,69.3309,69.4164,69.3024,69.4069,15184.0
2023-02-21 13:15:00,73.01,73.02,72.9,72.92,9102.0,69.4069,69.4164,69.3024,69.3214,9102.0
2023-02-21 13:20:00,72.9,72.99,72.9,72.96,12678.0,69.3024,69.3879,69.3024,69.3594,12678.0
2023-02-21 13:25:00,72.95,72.97,72.9,72.92,13768.0,69.3499,69.3689,69.3024,69.3214,13768.0
2023-02-21 13:30:00,72.92,72.92,72.76,72.76,29768.0,69.3214,69.3214,69.1693,69.1693,29768.0
2023-02-21 13:35:00,72.76,72.86,72.74,72.86,7408.0,69.1693,69.2643,69.1503,69.2643,7408.0
2023-02-21 13:40:00,72.84,72.85,72.76,72.77,6319.0,69.2453,69.2548,69.1693,69.1788,6319.0
2023-02-21 13:45:00,72.77,72.81,72.63,72.63,9766.0,69.1788,69.2168,69.0457,69.0457,9766.0
2023-02-21 13:50:00,72.62,72.79,72.54,72.75,15651.0,69.0362,69.1978,68.9601,69.1598,15651.0
2023-02-21 13:55:00,72.75,72.76,72.68,72.69,6501.0,69.1598,69.1693,69.0932,69.1027,6501.0
2023-02-21 14:00:00,72.7,72.83,72.66,72.77,13180.0,69.1122,69.2358,69.0742,69.1788,13180.0
2023-02-21 14:05:00,72.77,72.78,72.66,72.67,9728.0,69.1788,69.1883,69.0742,69.0837,9728.0
2023-02-21 14:10:00,72.69,72.73,72.58,72.61,8028.0,69.1027,69.1408,68.9982,69.0267,8028.0
2023-02-21 14:15:00,72.65,72.68,72.51,72.53,14600.0,69.0647,69.0932,68.9316,68.9506,14600.0
2023-02-21 14:20:00,72.53,72.57,72.47,72.5,11380.0,68.9506,68.9887,68.8936,68.9221,11380.0
2023-02-21 14:25:00,72.49,72.74,72.49,72.73,11502.0,68.9126,69.1503,68.9126,69.1408,11502.0
2023-02-21 14:30:00,72.73,72.8,72.66,72.79,9830.0,69.1408,69.2073,69.0742,69.1978,9830.0
2023-02-21 14:35:00,72.8,72.81,72.69,72.7,9000.0,69.2073,69.2168,69.1027,69.1122,9000.0
2023-02-21 14:40:00,72.7,72.9,72.69,72.89,7943.0,69.1122,69.3024,69.1027,69.2929,7943.0
2023-02-21 14:45:00,72.87,72.94,72.85,72.9,7586.0,69.2738,69.3404,69.2548,69.3024,7586.0
2023-02-21 14:50:00,72.91,73.0,72.87,73.0,12214.0,69.3119,69.3974,69.2738,69.3974,12214.0
2023-02-21 14:55:00,72.99,73.06,72.9,72.93,15268.0,69.3879,69.4545,69.3024,69.3309,15268.0
2023-02-21 15:00:00,72.95,73.08,72.91,73.04,11881.0,69.3499,69.4735,69.3119,69.4355,11881.0
2023-02-21 15:05:00,73.01,73.01,72.9,73.0,12032.0,69.4069,69.4069,69.3024,69.3974,12032.0
2023-02-21 15:10:00,73.0,73.0,72.87,72.91,11039.0,69.3974,69.3974,69.2738,69.3119,11039.0
2023-02-21 15:15:00,72.91,73.0,72.87,72.95,15201.0,69.3119,69.3974,69.2738,69.3499,15201.0
2023-02-21 15:20:00,72.95,72.96,72.83,72.92,17441.0,69.3499,69.3594,69.2358,69.3214,17441.0
2023-02-21 15:25:00,72.93,73.09,72.92,73.06,42685.0,69.3309,69.483,69.3214,69.4545,42685.0
2023-02-21 15:30:00,73.09,73.43,73.08,73.41,42067.0,69.483,69.8062,69.4735,69.7872,42067.0
2023-02-21 15:35:00,73.42,73.46,73.28,73.28,33595.0,69.7967,69.8347,69.6636,69.6636,33595.0
2023-02-21 15:40:00,73.28,73.34,73.13,73.31,28909.0,69.6636,69.7207,69.521,69.6921,28909.0
2023-02-21 15:45:00,73.33,73.38,73.25,73.32,28135.0,69.7111,69.7587,69.6351,69.7016,28135.0
2023-02-21 15:50:00,73.33,73.34,73.09,73.27,68095.0,69.7111,69.7207,69.483,69.6541,68095.0
2023-02-21 15:55:00,73.28,73.44,73.25,73.25,192252.0,69.6636,69.8157,69.6351,69.6351,192252.0
2023-02-22 09:30:00,72.97,75.36,72.97,75.19,27016.0,69.3689,71.641,69.3689,71.4794,27016.0
2023-02-22 09:35:00,75.03,77.37,74.8,77.28,57956.0,71.3272,73.5518,71.1086,73.4662,57956.0
2023-02-22 09:40:00,77.28,77.89,76.21,76.22,132078.0,73.4662,74.0461,72.449,72.4585,132078.0
2023-02-22 09:45:00,76.22,76.73,75.78,76.54,36365.0,72.4585,72.9434,72.0402,72.7627,36365.0
2023-02-22 09:50:00,76.55,77.0,76.44,76.67,45054.0,72.7722,73.2,72.6677,72.8863,45054.0
2023-02-22 09:55:00,76.79,76.88,76.33,76.43,27936.0,73.0004,73.086,72.5631,72.6582,27936.0
2023-02-22 10:00:00,76.43,76.55,76.2,76.33,23856.0,72.6582,72.7722,72.4395,72.5631,23856.0
2023-02-22 10:05:00,76.33,76.33,75.13,75.3,42440.0,72.5631,72.5631,71.4223,71.5839,42440.0
2023-02-22 10:10:00,75.38,75.45,74.67,74.68,28141.0,71.66,71.7265,70.985,70.9945,28141.0
2023-02-22 10:15:00,74.8,75.13,74.26,74.31,21953.0,71.1086,71.4223,70.5952,70.6428,21953.0
2023-02-22 10:20:00,74.2,74.2,73.58,73.68,23634.0,70.5382,70.5382,69.9488,70.0439,23634.0
2023-02-22 10:25:00,73.72,74.0,73.59,73.92,26551.0,70.0819,70.3481,69.9583,70.272,26551.0
2023-02-22 10:30:00,73.86,73.89,73.28,73.55,46872.0,70.215,70.2435,69.6636,69.9203,46872.0
2023-02-22 10:35:00,73.41,73.42,72.92,73.16,66089.0,69.7872,69.7967,69.3214,69.5495,66089.0
2023-02-22 10:40:00,73.15,73.97,73.15,73.94,61494.0,69.54,70.3196,69.54,70.291,61494.0
2023-02-22 10:45:00,73.92,74.03,73.48,73.5,37843.0,70.272,70.3766,69.8537,69.8728,37843.0
2023-02-22 10:50:00,73.56,73.77,73.49,73.64,16317.0,69.9298,70.1294,69.8632,70.0058,16317.0
2023-02-22 10:55:00,73.71,73.98,73.62,73.85,12899.0,70.0724,70.3291,69.9868,70.2055,12899.0
2023-02-22 11:00:00,73.86,74.05,73.83,73.87,20681.0,70.215,70.3956,70.1865,70.2245,20681.0
2023-02-22 11:05:00,73.87,74.49,73.86,74.41,24572.0,70.2245,70.8139,70.215,70.7378,24572.0
2023-02-22 11:10:00,74.28,74.37,74.02,74.13,18243.0,70.6143,70.6998,70.3671,70.4717,18243.0
2023-02-22 11:15:00,74.12,74.41,74.07,74.41,16253.0,70.4622,70.7378,70.4146,70.7378,16253.0
2023-02-22 11:20:00,74.41,74.58,74.13,74.27,23181.0,70.7378,70.8995,70.4717,70.6048,23181.0
2023-02-22 11:25:00,74.31,74.33,74.12,74.29,14704.0,70.6428,70.6618,70.4622,70.6238,14704.0
2023-02-22 11:30:00,74.25,74.46,74.15,74.46,11385.0,70.5857,70.7854,70.4907,70.7854,11385.0
2023-02-22 11:35:00,74.46,74.75,74.45,74.7,15565.0,70.7854,71.0611,70.7759,71.0135,15565.0
2023-02-22 11:40:00,74.74,75.15,74.73,74.94,31806.0,71.0516,71.4413,71.0421,71.2417,31806.0
2023-02-22 11:45:00,74.98,75.04,74.91,74.95,12784.0,71.2797,71.3368,71.2132,71.2512,12784.0
2023-02-22 11:50:00,74.98,75.23,74.89,75.23,19352.0,71.2797,71.5174,71.1942,71.5174,19352.0
2023-02-22 11:55:00,75.24,75.52,75.16,75.4,29764.0,71.5269,71.7931,71.4508,71.679,29764.0
2023-02-22 12:00:00,75.4,75.46,75.23,75.31,13968.0,71.679,71.736,71.5174,71.5934,13968.0
2023-02-22 12:05:00,75.29,75.62,75.29,75.43,10536.0,71.5744,71.8881,71.5744,71.7075,10536.0
2023-02-22 12:10:00,75.43,75.43,75.22,75.33,10503.0,71.7075,71.7075,71.5079,71.6124,10503.0
2023-02-22 12:15:00,75.35,75.56,75.34,75.45,15692.0,71.6315,71.8311,71.622,71.7265,15692.0
2023-02-22 12:20:00,75.49,75.52,75.25,75.26,8101.0,71.7645,71.7931,71.5364,71.5459,8101.0
2023-02-22 12:25:00,75.25,75.42,75.25,75.4,22343.0,71.5364,71.698,71.5364,71.679,22343.0
2023-02-22 12:30:00,75.43,75.53,75.37,75.51,15699.0,71.7075,71.8026,71.6505,71.7836,15699.0
2023-02-22 12:35:00,75.52,75.67,75.5,75.67,20768.0,71.7931,71.9357,71.7741,71.9357,20768.0
2023-02-22 12:40:00,75.67,75.75,75.57,75.67,18087.0,71.9357,72.0117,71.8406,71.9357,18087.0
2023-02-22 12:45:00,75.65,75.77,75.56,75.66,20559.0,71.9167,72.0307,71.8311,71.9262,20559.0
2023-02-22 12:50:00,75.71,75.76,75.62,75.73,9789.0,71.9737,72.0212,71.8881,71.9927,9789.0
2023-02-22 12:55:00,75.72,75.87,75.67,75.86,15313.0,71.9832,72.1258,71.9357,72.1163,15313.0
2023-02-22 13:00:00,75.86,76.0,75.85,75.98,17673.0,72.1163,72.2494,72.1068,72.2304,17673.0
2023-02-22 13:05:00,75.97,76.0,75.87,75.88,14543.0,72.2209,72.2494,72.1258,72.1353,14543.0
2023-02-22 13:10:00,75.88,75.97,75.74,75.86,13458.0,72.1353,72.2209,72.0022,72.1163,13458.0
2023-02-22 13:15:00,75.86,76.16,75.86,76.16,21102.0,72.1163,72.4015,72.1163,72.4015,21102.0
2023-02-22 13:20:00,76.11,76.5,76.1,76.4,34899.0,72.354,72.7247,72.3444,72.6296,34899.0
2023-02-22 13:25:00,76.34,76.37,76.19,76.19,25832.0,72.5726,72.6011,72.43,72.43,25832.0
2023-02-22 13:30:00,76.18,76.27,75.97,76.27,11688.0,72.4205,72.5061,72.2209,72.5061,11688.0
2023-02-22 13:35:00,76.25,76.25,76.12,76.19,12057.0,72.487,72.487,72.3635,72.43,12057.0
2023-02-22 13:40:00,76.18,76.42,76.18,76.41,23678.0,72.4205,72.6487,72.4205,72.6391,23678.0
2023-02-22 13:45:00,76.4,76.42,76.14,76.21,16482.0,72.6296,72.6487,72.3825,72.449,16482.0
2023-02-22 13:50:00,76.21,76.37,76.14,76.34,9359.0,72.449,72.6011,72.3825,72.5726,9359.0
2023-02-22 13:55:00,76.36,76.37,76.23,76.24,9412.0,72.5916,72.6011,72.468,72.4775,9412.0
2023-02-22 14:00:00,76.23,76.38,76.05,76.28,22695.0,72.468,72.6106,72.2969,72.5156,22695.0
2023-02-22 14:05:00,76.25,76.37,76.13,76.26,12152.0,72.487,72.6011,72.373,72.4965,12152.0
2023-02-22 14:10:00,76.3,76.42,75.8,75.89,20928.0,72.5346,72.6487,72.0592,72.1448,20928.0
2023-02-22 14:15:00,75.89,76.06,75.71,76.06,13320.0,72.1448,72.3064,71.9737,72.3064,13320.0
2023-02-22 14:20:00,76.07,76.23,75.98,76.02,17061.0,72.3159,72.468,72.2304,72.2684,17061.0
2023-02-22 14:25:00,76.04,76.06,75.75,75.75,13767.0,72.2874,72.3064,72.0117,72.0117,13767.0
2023-02-22 14:30:00,75.73,75.76,75.51,75.53,12432.0,71.9927,72.0212,71.7836,71.8026,12432.0
2023-02-22 14:35:00,75.56,75.7,75.54,75.59,23652.0,71.8311,71.9642,71.8121,71.8596,23652.0
2023-02-22 14:40:00,75.56,75.64,75.39,75.46,9805.0,71.8311,71.9071,71.6695,71.736,9805.0
2023-02-22 14:45:00,75.44,75.58,75.39,75.46,15358.0,71.717,71.8501,71.6695,71.736,15358.0
2023-02-22 14:50:00,75.45,75.47,75.23,75.26,10387.0,71.7265,71.7455,71.5174,71.5459,10387.0
2023-02-22 14:55:00,75.23,75.37,75.14,75.23,15316.0,71.5174,71.6505,71.4318,71.5174,15316.0
2023-02-22 15:00:00,75.22,75.31,75.17,75.25,17349.0,71.5079,71.5934,71.4603,71.5364,17349.0
2023-02-22 15:05:00,75.25,75.32,75.11,75.19,22122.0,71.5364,71.6029,71.4033,71.4794,22122.0
2023-02-22 15:10:00,75.21,75.4,75.2,75.39,22395.0,71.4984,71.679,71.4889,71.6695,22395.0
2023-02-22 15:15:00,75.41,75.43,75.23,75.28,19231.0,71.6885,71.7075,71.5174,71.5649,19231.0
2023-02-22 15:20:00,75.28,75.55,75.26,75.51,19846.0,71.5649,71.8216,71.5459,71.7836,19846.0
2023-02-22 15:25:00,75.51,75.54,75.24,75.25,20311.0,71.7836,71.8121,71.5269,71.5364,20311.0
2023-02-22 15:30:00,75.26,75.5,75.22,75.5,29324.0,71.5459,71.7741,71.5079,71.7741,29324.0
2023-02-22 15:35:00,75.51,75.53,75.11,75.19,53702.0,71.7836,71.8026,71.4033,71.4794,53702.0
2023-02-22 15:40:00,75.25,75.52,75.23,75.42,32831.0,71.5364,71.7931,71.5174,71.698,32831.0
2023-02-22 15:45:00,75.41,75.72,75.4,75.61,114136.0,71.6885,71.9832,71.679,71.8786,114136.0
2023-02-22 15:50:00,75.61,75.84,75.55,75.56,102609.0,71.8786,72.0973,71.8216,71.8311,102609.0
2023-02-22 15:55:00,75.56,75.71,75.52,75.57,174802.0,71.8311,71.9737,71.7931,71.8406,174802.0
2023-02-23 09:30:00,76.99,77.07,76.2,76.78,32241.0,73.1905,73.2666,72.4395,72.9909,32241.0
2023-02-23 09:35:00,76.8,77.03,76.56,76.58,15426.0,73.0099,73.2285,72.7817,72.8008,15426.0
2023-02-23 09:40:00,76.5,76.68,76.2,76.29,5280.0,72.7247,72.8958,72.4395,72.5251,5280.0
2023-02-23 09:45:00,76.37,76.59,76.22,76.28,16518.0,72.6011,72.8103,72.4585,72.5156,16518.0
2023-02-23 09:50:00,76.25,76.6,76.22,76.49,13037.0,72.487,72.8198,72.4585,72.7152,13037.0
2023-02-23 09:55:00,76.55,77.02,76.55,76.79,16822.0,72.7722,73.219,72.7722,73.0004,16822.0
2023-02-23 10:00:00,76.8,76.95,76.54,76.66,19871.0,73.0099,73.1525,72.7627,72.8768,19871.0
2023-02-23 10:05:00,76.66,76.75,76.46,76.47,14829.0,72.8768,72.9624,72.6867,72.6962,14829.0
2023-02-23 10:10:00,76.5,76.64,76.28,76.56,10296.0,72.7247,72.8578,72.5156,72.7817,10296.0
2023-02-23 10:15:00,76.54,76.6,76.34,76.35,7765.0,72.7627,72.8198,72.5726,72.5821,7765.0
2023-02-23 10:20:00,76.38,76.56,76.27,76.56,11545.0,72.6106,72.7817,72.5061,72.7817,11545.0
2023-02-23 10:25:00,76.57,76.74,76.46,76.53,13850.0,72.7912,72.9529,72.6867,72.7532,13850.0
2023-02-23 10:30:00,76.51,76.56,76.3,76.54,11622.0,72.7342,72.7817,72.5346,72.7627,11622.0
2023-02-23 10:35:00,76.51,76.79,76.39,76.68,11357.0,72.7342,73.0004,72.6201,72.8958,11357.0
2023-02-23 10:40:00,76.71,76.73,76.38,76.39,12362.0,72.9243,72.9434,72.6106,72.6201,12362.0
2023-02-23 10:45:00,76.38,76.38,76.18,76.26,40504.0,72.6106,72.6106,72.4205,72.4965,40504.0
2023-02-23 10:50:00,76.22,76.52,76.16,76.5,29360.0,72.4585,72.7437,72.4015,72.7247,29360.0
2023-02-23 10:55:00,76.5,76.55,76.3,76.3,10618.0,72.7247,72.7722,72.5346,72.5346,10618.0
2023-02-23 11:00:00,76.3,76.51,76.28,76.36,9098.0,72.5346,72.7342,72.5156,72.5916,9098.0
2023-02-23 11:05:00,76.37,76.4,76.22,76.28,12948.0,72.6011,72.6296,72.4585,72.5156,12948.0
2023-02-23 11:10:00,76.3,76.37,76.23,76.29,15717.0,72.5346,72.6011,72.468,72.5251,15717.0
2023-02-23 11:15:00,76.29,76.3,76.0,76.09,19274.0,72.5251,72.5346,72.2494,72.3349,19274.0
2023-02-23 11:20:00,76.07,76.2,76.02,76.05,16156.0,72.3159,72.4395,72.2684,72.2969,16156.0
2023-02-23 11:25:00,76.07,76.13,75.89,75.95,9526.0,72.3159,72.373,72.1448,72.2018,9526.0
2023-02-23 11:30:00,75.92,76.0,75.9,75.94,12994.0,72.1733,72.2494,72.1543,72.1923,12994.0
2023-02-23 11:35:00,75.97,76.08,75.95,75.95,18252.0,72.2209,72.3254,72.2018,72.2018,18252.0
2023-02-23 11:40:00,75.94,75.94,75.78,75.92,16600.0,72.1923,72.1923,72.0402,72.1733,16600.0
2023-02-23 11:45:00,75.93,76.01,75.89,75.92,12353.0,72.1828,72.2589,72.1448,72.1733,12353.0
2023-02-23 11:50:00,75.91,75.91,75.74,75.76,9126.0,72.1638,72.1638,72.0022,72.0212,9126.0
2023-02-23 11:55:00,75.77,75.79,75.46,75.47,10021.0,72.0307,72.0497,71.736,71.7455,10021.0
2023-02-23 12:00:00,75.48,75.64,75.38,75.6,12658.0,71.755,71.9071,71.66,71.8691,12658.0
2023-02-23 12:05:00,75.63,75.66,75.5,75.5,7459.0,71.8976,71.9262,71.7741,71.7741,7459.0
2023-02-23 12:10:00,75.48,75.53,75.38,75.53,10446.0,71.755,71.8026,71.66,71.8026,10446.0
2023-02-23 12:15:00,75.55,75.71,75.5,75.58,9939.0,71.8216,71.9737,71.7741,71.8501,9939.0
2023-02-23 12:20:00,75.59,75.66,75.44,75.66,10914.0,71.8596,71.9262,71.717,71.9262,10914.0
2023-02-23 12:25:00,75.68,75.77,75.61,75.63,7098.0,71.9452,72.0307,71.8786,71.8976,7098.0
2023-02-23 12:30:00,75.62,75.64,75.49,75.64,8081.0,71.8881,71.9071,71.7645,71.9071,8081.0
2023-02-23 12:35:00,75.65,75.68,75.58,75.6,9915.0,71.9167,71.9452,71.8501,71.8691,9915.0
2023-02-23 12:40:00,75.58,75.86,75.57,75.86,17108.0,71.8501,72.1163,71.8406,72.1163,17108.0
2023-02-23 12:45:00,75.86,75.94,75.86,75.91,11222.0,72.1163,72.1923,72.1163,72.1638,11222.0
2023-02-23 12:50:00,75.93,76.07,75.86,76.06,10956.0,72.1828,72.3159,72.1163,72.3064,10956.0
2023-02-23 12:55:00,76.04,76.27,76.04,76.25,16251.0,72.2874,72.5061,72.2874,72.487,16251.0
2023-02-23 13:00:00,76.23,76.3,76.14,76.22,25011.0,72.468,72.5346,72.3825,72.4585,25011.0
2023-02-23 13:05:00,76.22,76.37,76.15,76.37,9343.0,72.4585,72.6011,72.392,72.6011,9343.0
2023-02-23 13:10:00,76.38,76.38,76.2,76.34,8436.0,72.6106,72.6106,72.4395,72.5726,8436.0
2023-02-23 13:15:00,76.4,76.41,76.25,76.35,8238.0,72.6296,72.6391,72.487,72.5821,8238.0
2023-02-23 13:20:00,76.36,76.42,76.25,76.25,8467.0,72.5916,72.6487,72.487,72.487,8467.0
2023-02-23 13:25:00,76.25,76.25,76.14,76.21,11552.0,72.487,72.487,72.3825,72.449,11552.0
2023-02-23 13:30:00,76.2,76.28,76.14,76.23,9189.0,72.4395,72.5156,72.3825,72.468,9189.0
2023-02-23 13:35:00,76.24,76.27,76.14,76.18,10705.0,72.4775,72.5061,72.3825,72.4205,10705.0
2023-02-23 13:40:00,76.2,76.26,76.17,76.19,7371.0,72.4395,72.4965,72.411,72.43,7371.0
2023-02-23 13:45:00,76.23,76.36,76.17,76.36,9868.0,72.468,72.5916,72.411,72.5916,9868.0
2023-02-23 13:50:00,76.36,76.38,76.3,76.32,11256.0,72.5916,72.6106,72.5346,72.5536,11256.0
2023-02-23 13:55:00,76.3,76.35,76.27,76.3,22715.0,72.5346,72.5821,72.5061,72.5346,22715.0
2023-02-23 14:00:00,76.31,76.36,76.22,76.27,18043.0,72.5441,72.5916,72.4585,72.5061,18043.0
2023-02-23 14:05:00,76.27,76.32,76.19,76.3,10967.0,72.5061,72.5536,72.43,72.5346,10967.0
2023-02-23 14:10:00,76.3,76.31,76.2,76.26,12334.0,72.5346,72.5441,72.4395,72.4965,12334.0
2023-02-23 14:15:00,76.28,76.33,76.17,76.17,40860.0,72.5156,72.5631,72.411,72.411,40860.0
2023-02-23 14:20:00,76.19,76.45,76.19,76.45,9730.0,72.43,72.6772,72.43,72.6772,9730.0
2023-02-23 14:25:00,76.48,76.65,76.48,76.63,13067.0,72.7057,72.8673,72.7057,72.8483,13067.0
2023-02-23 14:30:00,76.62,76.77,76.59,76.64,25527.0,72.8388,72.9814,72.8103,72.8578,25527.0
2023-02-23 14:35:00,76.61,76.68,76.54,76.58,24670.0,72.8293,72.8958,72.7627,72.8008,24670.0
2023-02-23 14:40:00,76.58,76.64,76.54,76.55,10966.0,72.8008,72.8578,72.7627,72.7722,10966.0
2023-02-23 14:45:00,76.56,76.62,76.5,76.53,13567.0,72.7817,72.8388,72.7247,72.7532,13567.0
2023-02-23 14:50:00,76.53,76.63,76.49,76.63,10194.0,72.7532,72.8483,72.7152,72.8483,10194.0
2023-02-23 14:55:00,76.64,76.66,76.54,76.65,12231.0,72.8578,72.8768,72.7627,72.8673,12231.0
2023-02-23 15:00:00,76.66,76.79,76.65,76.74,14060.0,72.8768,73.0004,72.8673,72.9529,14060.0
2023-02-23 15:05:00,76.76,76.79,76.7,76.73,15789.0,72.9719,73.0004,72.9148,72.9434,15789.0
2023-02-23 15:10:00,76.71,76.81,76.68,76.81,14917.0,72.9243,73.0194,72.8958,73.0194,14917.0
2023-02-23 15:15:00,76.82,76.97,76.79,76.79,16912.0,73.0289,73.1715,73.0004,73.0004,16912.0
2023-02-23 15:20:00,76.79,76.93,76.75,76.89,16253.0,73.0004,73.1335,72.9624,73.0955,16253.0
2023-02-23 15:25:00,76.9,76.91,76.8,76.82,19552.0,73.105,73.1145,73.0099,73.0289,19552.0
2023-02-23 15:30:00,76.82,76.83,76.67,76.75,27556.0,73.0289,73.0384,72.8863,72.9624,27556.0
2023-02-23 15:35:00,76.76,76.79,76.65,76.79,20420.0,72.9719,73.0004,72.8673,73.0004,20420.0
2023-02-23 15:40:00,76.77,76.92,76.76,76.87,24088.0,72.9814,73.124,72.9719,73.0764,24088.0
2023-02-23 15:45:00,76.86,76.86,76.7,76.7,32338.0,73.0669,73.0669,72.9148,72.9148,32338.0
2023-02-23 15:50:00,76.71,76.75,76.51,76.54,60227.0,72.9243,72.9624,72.7342,72.7627,60227.0
2023-02-23 15:55:00,76.54,76.66,76.44,76.47,137946.0,72.7627,72.8768,72.6677,72.6962,137946.0
2023-02-24 09:30:00,75.53,75.77,75.01,75.59,22331.0,71.8026,72.0307,71.3082,71.8596,22331.0
2023-02-24 09:35:00,75.37,75.92,75.27,75.92,6390.0,71.6505,72.1733,71.5554,72.1733,6390.0
2023-02-24 09:40:00,75.89,76.03,75.71,75.73,5730.0,72.1448,72.2779,71.9737,71.9927,5730.0
2023-02-24 09:45:00,75.68,75.69,75.23,75.26,9911.0,71.9452,71.9547,71.5174,71.5459,9911.0
2023-02-24 09:50:00,75.27,75.75,75.24,75.75,2527.0,71.5554,72.0117,71.5269,72.0117,2527.0
2023-02-24 09:55:00,75.7,75.72,75.46,75.56,7014.0,71.9642,71.9832,71.736,71.8311,7014.0
2023-02-24 10:00:00,75.53,76.09,75.49,76.04,7724.0,71.8026,72.3349,71.7645,72.2874,7724.0
2023-02-24 10:05:00,76.04,76.3,76.04,76.23,5732.0,72.2874,72.5346,72.2874,72.468,5732.0
2023-02-24 10:10:00,76.19,76.19,75.9,75.9,8942.0,72.43,72.43,72.1543,72.1543,8942.0
2023-02-24 10:15:00,75.9,76.02,75.69,75.98,8943.0,72.1543,72.2684,71.9547,72.2304,8943.0
2023-02-24 10:20:00,75.95,76.01,75.75,75.8,8429.0,72.2018,72.2589,72.0117,72.0592,8429.0
2023-02-24 10:25:00,75.74,75.93,75.7,75.87,6855.0,72.0022,72.1828,71.9642,72.1258,6855.0
2023-02-24 10:30:00,75.85,76.05,75.85,75.98,7892.0,72.1068,72.2969,72.1068,72.2304,7892.0
2023-02-24 10:35:00,75.95,75.98,75.48,75.56,24432.0,72.2018,72.2304,71.755,71.8311,24432.0
2023-02-24 10:40:00,75.58,75.74,75.52,75.69,9326.0,71.8501,72.0022,71.7931,71.9547,9326.0
2023-02-24 10:45:00,75.71,76.02,75.71,75.73,7757.0,71.9737,72.2684,71.9737,71.9927,7757.0
2023-02-24 10:50:00,75.69,75.82,75.62,75.75,6808.0,71.9547,72.0783,71.8881,72.0117,6808.0
2023-02-24 10:55:00,75.73,75.74,75.64,75.72,5511.0,71.9927,72.0022,71.9071,71.9832,5511.0
2023-02-24 11:00:00,75.75,75.93,75.73,75.81,11420.0,72.0117,72.1828,71.9927,72.0688,11420.0
2023-02-24 11:05:00,75.81,75.94,75.8,75.9,9583.0,72.0688,72.1923,72.0592,72.1543,9583.0
2023-02-24 11:10:00,75.9,75.96,75.86,75.91,9969.0,72.1543,72.2114,72.1163,72.1638,9969.0
2023-02-24 11:15:00,75.9,75.99,75.87,75.92,17129.0,72.1543,72.2399,72.1258,72.1733,17129.0
2023-02-24 11:20:00,75.95,75.96,75.84,75.88,10522.0,72.2018,72.2114,72.0973,72.1353,10522.0
2023-02-24 11:25:00,75.91,75.99,75.87,75.92,31847.0,72.1638,72.2399,72.1258,72.1733,31847.0
2023-02-24 11:30:00,75.93,76.06,75.89,76.06,8821.0,72.1828,72.3064,72.1448,72.3064,8821.0
2023-02-24 11:35:00,76.07,76.22,75.97,75.99,8349.0,72.3159,72.4585,72.2209,72.2399,8349.0
2023-02-24 11:40:00,75.96,76.32,75.94,76.27,8893.0,72.2114,72.5536,72.1923,72.5061,8893.0
2023-02-24 11:45:00,76.28,76.36,76.2,76.21,4762.0,72.5156,72.5916,72.4395,72.449,4762.0
2023-02-24 11:50:00,76.21,76.31,76.11,76.11,7986.0,72.449,72.5441,72.354,72.354,7986.0
2023-02-24 11:55:00,76.16,76.17,76.05,76.05,6385.0,72.4015,72.411,72.2969,72.2969,6385.0
2023-02-24 12:00:00,76.06,76.24,76.05,76.08,10251.0,72.3064,72.4775,72.2969,72.3254,10251.0
2023-02-24 12:05:00,76.08,76.08,75.93,75.98,5532.0,72.3254,72.3254,72.1828,72.2304,5532.0
2023-02-24 12:10:00,75.98,75.98,75.86,75.9,4789.0,72.2304,72.2304,72.1163,72.1543,4789.0
2023-02-24 12:15:00,75.93,75.93,75.75,75.75,4026.0,72.1828,72.1828,72.0117,72.0117,4026.0
2023-02-24 12:20:00,75.74,75.83,75.65,75.79,8745.0,72.0022,72.0878,71.9167,72.0497,8745.0
2023-02-24 12:25:00,75.79,75.82,75.57,75.72,4915.0,72.0497,72.0783,71.8406,71.9832,4915.0
2023-02-24 12:30:00,75.71,75.78,75.68,75.7,6115.0,71.9737,72.0402,71.9452,71.9642,6115.0
2023-02-24 12:35:00,75.67,75.67,75.45,75.45,5061.0,71.9357,71.9357,71.7265,71.7265,5061.0
2023-02-24 12:40:00,75.44,75.46,75.39,75.41,4909.0,71.717,71.736,71.6695,71.6885,4909.0
2023-02-24 12:45:00,75.43,75.45,75.34,75.39,8433.0,71.7075,71.7265,71.622,71.6695,8433.0
2023-02-24 12:50:00,75.39,75.54,75.38,75.5,26040.0,71.6695,71.8121,71.66,71.7741,26040.0
2023-02-24 12:55:00,75.5,75.5,75.21,75.26,9759.0,71.7741,71.7741,71.4984,71.5459,9759.0
2023-02-24 13:00:00,75.25,75.38,75.17,75.27,6038.0,71.5364,71.66,71.4603,71.5554,6038.0
2023-02-24 13:05:00,75.25,75.4,75.25,75.26,6613.0,71.5364,71.679,71.5364,71.5459,6613.0
2023-02-24 13:10:00,75.27,76.0,75.25,75.35,44560.0,71.5554,72.2494,71.5364,71.6315,44560.0
2023-02-24 13:15:00,75.35,75.45,75.3,75.33,17262.0,71.6315,71.7265,71.5839,71.6124,17262.0
2023-02-24 13:20:00,75.33,75.52,75.33,75.49,6732.0,71.6124,71.7931,71.6124,71.7645,6732.0
2023-02-24 13:25:00,75.5,75.62,75.48,75.52,10049.0,71.7741,71.8881,71.755,71.7931,10049.0
2023-02-24 13:30:00,75.52,75.52,75.3,75.36,6874.0,71.7931,71.7931,71.5839,71.641,6874.0
2023-02-24 13:35:00,75.37,75.39,75.25,75.32,4477.0,71.6505,71.6695,71.5364,71.6029,4477.0
2023-02-24 13:40:00,75.35,75.47,75.32,75.47,6535.0,71.6315,71.7455,71.6029,71.7455,6535.0
2023-02-24 13:45:00,75.47,75.57,75.42,75.5,13993.0,71.7455,71.8406,71.698,71.7741,13993.0
2023-02-24 13:50:00,75.5,75.51,75.44,75.44,6256.0,71.7741,71.7836,71.717,71.717,6256.0
2023-02-24 13:55:00,75.44,75.47,75.38,75.4,6999.0,71.717,71.7455,71.66,71.679,6999.0
2023-02-24 14:00:00,75.42,75.48,75.34,75.45,9413.0,71.698,71.755,71.622,71.7265,9413.0
2023-02-24 14:05:00,75.44,75.48,75.33,75.37,6242.0,71.717,71.755,71.6124,71.6505,6242.0
2023-02-24 14:10:00,75.38,75.45,75.35,75.4,14236.0,71.66,71.7265,71.6315,71.679,14236.0
2023-02-24 14:15:00,75.41,75.63,75.39,75.63,6269.0,71.6885,71.8976,71.6695,71.8976,6269.0
2023-02-24 14:20:00,75.65,75.66,75.5,75.51,12137.0,71.9167,71.9262,71.7741,71.7836,12137.0
2023-02-24 14:25:00,75.5,75.67,75.5,75.56,5410.0,71.7741,71.9357,71.7741,71.8311,5410.0
2023-02-24 14:30:00,75.55,75.55,75.43,75.48,12247.0,71.8216,71.8216,71.7075,71.755,12247.0
2023-02-24 14:35:00,75.47,75.49,75.4,75.42,8791.0,71.7455,71.7645,71.679,71.698,8791.0
2023-02-24 14:40:00,75.41,75.41,75.33,75.41,7926.0,71.6885,71.6885,71.6124,71.6885,7926.0
2023-02-24 14:45:00,75.39,75.78,75.39,75.72,12578.0,71.6695,72.0402,71.6695,71.9832,12578.0
2023-02-24 14:50:00,75.75,75.83,75.66,75.69,8281.0,72.0117,72.0878,71.9262,71.9547,8281.0
2023-02-24 14:55:00,75.65,75.95,75.64,75.88,8391.0,71.9167,72.2018,71.9071,72.1353,8391.0
2023-02-24 15:00:00,75.92,76.05,75.83,75.85,16494.0,72.1733,72.2969,72.0878,72.1068,16494.0
2023-02-24 15:05:00,75.86,76.08,75.86,76.0,9764.0,72.1163,72.3254,72.1163,72.2494,9764.0
2023-02-24 15:10:00,76.0,76.03,75.87,75.91,9648.0,72.2494,72.2779,72.1258,72.1638,9648.0
2023-02-24 15:15:00,75.92,75.96,75.86,75.94,9822.0,72.1733,72.2114,72.1163,72.1923,9822.0
2023-02-24 15:20:00,75.97,76.1,75.92,76.08,15878.0,72.2209,72.3444,72.1733,72.3254,15878.0
2023-02-24 15:25:00,76.1,76.16,75.92,75.92,22182.0,72.3444,72.4015,72.1733,72.1733,22182.0
2023-02-24 15:30:00,75.93,75.96,75.68,75.71,17266.0,72.1828,72.2114,71.9452,71.9737,17266.0
2023-02-24 15:35:00,75.69,75.77,75.6,75.7,18699.0,71.9547,72.0307,71.8691,71.9642,18699.0
2023-02-24 15:40:00,75.7,75.75,75.64,75.65,18624.0,71.9642,72.0117,71.9071,71.9167,18624.0
2023-02-24 15:45:00,75.65,75.71,75.56,75.7,21171.0,71.9167,71.9737,71.8311,71.9642,21171.0
2023-02-24 15:50:00,75.71,75.71,75.56,75.66,47565.0,71.9737,71.9737,71.8311,71.9262,47565.0
2023-02-24 15:55:00,75.67,75.8,75.65,75.77,105294.0,71.9357,72.0592,71.9167,72.0307,105294.0
2023-02-27 09:30:00,76.2,76.41,75.29,75.29,25562.0,72.4395,72.6391,71.5744,71.5744,25562.0
2023-02-27 09:35:00,75.48,75.6,75.2,75.29,25967.0,71.755,71.8691,71.4889,71.5744,25967.0
2023-02-27 09:40:00,75.28,75.52,75.04,75.14,22856.0,71.5649,71.7931,71.3368,71.4318,22856.0
2023-02-27 09:45:00,75.12,75.21,74.9,75.09,29511.0,71.4128,71.4984,71.2037,71.3843,29511.0
2023-02-27 09:50:00,75.16,75.37,75.1,75.3,22645.0,71.4508,71.6505,71.3938,71.5839,22645.0
2023-02-27 09:55:00,75.25,75.61,75.17,75.48,13146.0,71.5364,71.8786,71.4603,71.755,13146.0
2023-02-27 10:00:00,75.56,75.81,75.51,75.78,4574.0,71.8311,72.0688,71.7836,72.0402,4574.0
2023-02-27 10:05:00,75.73,75.87,75.66,75.85,11170.0,71.9927,72.1258,71.9262,72.1068,11170.0
2023-02-27 10:10:00,75.88,76.01,75.88,75.95,5533.0,72.1353,72.2589,72.1353,72.2018,5533.0
2023-02-27 10:15:00,75.98,76.03,75.92,76.01,12155.0,72.2304,72.2779,72.1733,72.2589,12155.0
2023-02-27 10:20:00,76.03,76.03,75.56,75.58,10999.0,72.2779,72.2779,71.8311,71.8501,10999.0
2023-02-27 10:25:00,75.63,75.81,75.61,75.61,6880.0,71.8976,72.0688,71.8786,71.8786,6880.0
2023-02-27 10:30:00,75.66,75.75,75.61,75.69,10306.0,71.9262,72.0117,71.8786,71.9547,10306.0
2023-02-27 10:35:00,75.68,75.68,75.23,75.25,12526.0,71.9452,71.9452,71.5174,71.5364,12526.0
2023-02-27 10:40:00,75.21,75.32,75.09,75.32,10993.0,71.4984,71.6029,71.3843,71.6029,10993.0
2023-02-27 10:45:00,75.39,75.47,75.31,75.41,6561.0,71.6695,71.7455,71.5934,71.6885,6561.0
2023-02-27 10:50:00,75.42,75.51,75.32,75.44,6866.0,71.698,71.7836,71.6029,71.717,6866.0
2023-02-27 10:55:00,75.44,75.53,75.25,75.5,14662.0,71.717,71.8026,71.5364,71.7741,14662.0
2023-02-27 11:00:00,75.55,75.62,75.46,75.51,7000.0,71.8216,71.8881,71.736,71.7836,7000.0
2023-02-27 11:05:00,75.54,75.7,75.52,75.62,5960.0,71.8121,71.9642,71.7931,71.8881,5960.0
2023-02-27 11:10:00,75.61,75.63,75.45,75.5,7365.0,71.8786,71.8976,71.7265,71.7741,7365.0
2023-02-27 11:15:00,75.46,75.53,75.45,75.5,8110.0,71.736,71.8026,71.7265,71.7741,8110.0
2023-02-27 11:20:00,75.47,75.53,75.44,75.46,11571.0,71.7455,71.8026,71.717,71.736,11571.0
2023-02-27 11:25:00,75.45,75.56,75.35,75.38,8331.0,71.7265,71.8311,71.6315,71.66,8331.0
2023-02-27 11:30:00,75.38,75.47,75.11,75.14,6621.0,71.66,71.7455,71.4033,71.4318,6621.0
2023-02-27 11:35:00,75.16,75.38,75.13,75.37,7526.0,71.4508,71.66,71.4223,71.6505,7526.0
2023-02-27 11:40:00,75.39,75.39,75.21,75.27,5255.0,71.6695,71.6695,71.4984,71.5554,5255.0
2023-02-27 11:45:00,75.22,75.31,75.19,75.28,5495.0,71.5079,71.5934,71.4794,71.5649,5495.0
2023-02-27 11:50:00,75.24,75.31,75.18,75.23,4772.0,71.5269,71.5934,71.4698,71.5174,4772.0
2023-02-27 11:55:00,75.23,75.3,75.19,75.27,3865.0,71.5174,71.5839,71.4794,71.5554,3865.0
2023-02-27 12:00:00,75.27,75.29,75.2,75.21,4987.0,71.5554,71.5744,71.4889,71.4984,4987.0
2023-02-27 12:05:00,75.22,75.44,75.19,75.41,10063.0,71.5079,71.717,71.4794,71.6885,10063.0
2023-02-27 12:10:00,75.43,75.43,75.3,75.36,3461.0,71.7075,71.7075,71.5839,71.641,3461.0
2023-02-27 12:15:00,75.29,75.36,75.24,75.29,7143.0,71.5744,71.641,71.5269,71.5744,7143.0
2023-02-27 12:20:00,75.29,75.29,75.2,75.24,2579.0,71.5744,71.5744,71.4889,71.5269,2579.0
2023-02-27 12:25:00,75.27,75.36,75.25,75.36,4893.0,71.5554,71.641,71.5364,71.641,4893.0
2023-02-27 12:30:00,75.38,75.45,75.35,75.35,5499.0,71.66,71.7265,71.6315,71.6315,5499.0
2023-02-27 12:35:00,75.35,75.4,75.31,75.32,7420.0,71.6315,71.679,71.5934,71.6029,7420.0
2023-02-27 12:40:00,75.33,75.39,75.33,75.38,4517.0,71.6124,71.6695,71.6124,71.66,4517.0
2023-02-27 12:45:00,75.4,75.5,75.35,75.41,7983.0,71.679,71.7741,71.6315,71.6885,7983.0
2023-02-27 12:50:00,75.41,75.5,75.25,75.28,7585.0,71.6885,71.7741,71.5364,71.5649,7585.0
2023-02-27 12:55:00,75.31,75.4,75.25,75.4,8340.0,71.5934,71.679,71.5364,71.679,8340.0
2023-02-27 13:00:00,75.42,75.44,75.25,75.26,3725.0,71.698,71.717,71.5364,71.5459,3725.0
2023-02-27 13:05:00,75.24,75.28,75.1,75.14,5180.0,71.5269,71.5649,71.3938,71.4318,5180.0
2023-02-27 13:10:00,75.14,75.14,74.99,75.06,20792.0,71.4318,71.4318,71.2892,71.3558,20792.0
2023-02-27 13:15:00,75.07,75.18,75.05,75.09,8507.0,71.3653,71.4698,71.3463,71.3843,8507.0
2023-02-27 13:20:00,75.08,75.13,74.99,75.0,6000.0,71.3748,71.4223,71.2892,71.2987,6000.0
2023-02-27 13:25:00,74.95,74.98,74.92,74.95,9507.0,71.2512,71.2797,71.2227,71.2512,9507.0
2023-02-27 13:30:00,74.95,75.02,74.87,74.89,5949.0,71.2512,71.3177,71.1751,71.1942,5949.0
2023-02-27 13:35:00,74.89,74.91,74.8,74.84,10319.0,71.1942,71.2132,71.1086,71.1466,10319.0
2023-02-27 13:40:00,74.86,75.02,74.85,74.89,5564.0,71.1656,71.3177,71.1561,71.1942,5564.0
2023-02-27 13:45:00,74.85,74.9,74.79,74.83,5682.0,71.1561,71.2037,71.0991,71.1371,5682.0
2023-02-27 13:50:00,74.83,75.02,74.82,75.0,4343.0,71.1371,71.3177,71.1276,71.2987,4343.0
2023-02-27 13:55:00,75.01,75.13,74.9,74.94,14314.0,71.3082,71.4223,71.2037,71.2417,14314.0
2023-02-27 14:00:00,74.93,75.0,74.9,74.95,18514.0,71.2322,71.2987,71.2037,71.2512,18514.0
2023-02-27 14:05:00,74.95,75.1,74.95,75.07,15069.0,71.2512,71.3938,71.2512,71.3653,15069.0
2023-02-27 14:10:00,75.09,75.18,75.09,75.15,7094.0,71.3843,71.4698,71.3843,71.4413,7094.0
2023-02-27 14:15:00,75.16,75.26,75.09,75.21,8424.0,71.4508,71.5459,71.3843,71.4984,8424.0
2023-02-27 14:20:00,75.19,75.19,75.05,75.1,19604.0,71.4794,71.4794,71.3463,71.3938,19604.0
2023-02-27 14:25:00,75.12,75.4,75.1,75.38,8158.0,71.4128,71.679,71.3938,71.66,8158.0
2023-02-27 14:30:00,75.38,75.45,75.35,75.42,11141.0,71.66,71.7265,71.6315,71.698,11141.0
2023-02-27 14:35:00,75.45,75.48,75.38,75.41,6629.0,71.7265,71.755,71.66,71.6885,6629.0
2023-02-27 14:40:00,75.4,75.4,75.23,75.32,11121.0,71.679,71.679,71.5174,71.6029,11121.0
2023-02-27 14:45:00,75.33,75.39,75.25,75.38,5969.0,71.6124,71.6695,71.5364,71.66,5969.0
2023-02-27 14:50:00,75.37,75.39,75.31,75.32,9002.0,71.6505,71.6695,71.5934,71.6029,9002.0
2023-02-27 14:55:00,75.33,75.35,75.23,75.23,7702.0,71.6124,71.6315,71.5174,71.5174,7702.0
2023-02-27 15:00:00,75.23,75.32,75.2,75.3,8505.0,71.5174,71.6029,71.4889,71.5839,8505.0
2023-02-27 15:05:00,75.28,75.32,75.13,75.2,11014.0,71.5649,71.6029,71.4223,71.4889,11014.0
2023-02-27 15:10:00,75.17,75.2,75.13,75.19,8174.0,71.4603,71.4889,71.4223,71.4794,8174.0
2023-02-27 15:15:00,75.19,75.22,75.06,75.16,13616.0,71.4794,71.5079,71.3558,71.4508,13616.0
2023-02-27 15:20:00,75.14,75.2,75.08,75.18,10552.0,71.4318,71.4889,71.3748,71.4698,10552.0
2023-02-27 15:25:00,75.18,75.21,75.07,75.21,13536.0,71.4698,71.4984,71.3653,71.4984,13536.0
2023-02-27 15:30:00,75.21,75.22,74.97,74.99,14610.0,71.4984,71.5079,71.2702,71.2892,14610.0
2023-02-27 15:35:00,75.0,75.01,74.86,74.96,15489.0,71.2987,71.3082,71.1656,71.2607,15489.0
2023-02-27 15:40:00,74.98,75.12,74.94,75.11,14923.0,71.2797,71.4128,71.2417,71.4033,14923.0
2023-02-27 15:45:00,75.1,75.25,75.08,75.18,24614.0,71.3938,71.5364,71.3748,71.4698,24614.0
2023-02-27 15:50:00,75.19,75.21,75.05,75.12,44363.0,71.4794,71.4984,71.3463,71.4128,44363.0
2023-02-27 15:55:00,75.13,75.28,75.11,75.26,78701.0,71.4223,71.5649,71.4033,71.5459,78701.0
2023-02-28 09:30:00,75.6,75.6,74.72,74.72,19247.0,71.8691,71.8691,71.0325,71.0325,19247.0
2023-02-28 09:35:00,74.99,75.52,74.78,75.52,31215.0,71.2892,71.7931,71.0896,71.7931,31215.0
2023-02-28 09:40:00,75.61,75.68,75.35,75.62,47909.0,71.8786,71.9452,71.6315,71.8881,47909.0
2023-02-28 09:45:00,75.65,75.88,75.58,75.64,36902.0,71.9167,72.1353,71.8501,71.9071,36902.0
2023-02-28 09:50:00,75.61,75.78,75.43,75.51,25376.0,71.8786,72.0402,71.7075,71.7836,25376.0
2023-02-28 09:55:00,75.51,75.54,74.92,74.92,39506.0,71.7836,71.8121,71.2227,71.2227,39506.0
2023-02-28 10:00:00,74.74,75.24,74.72,75.05,14224.0,71.0516,71.5269,71.0325,71.3463,14224.0
2023-02-28 10:05:00,75.05,75.55,75.05,75.44,13521.0,71.3463,71.8216,71.3463,71.717,13521.0
2023-02-28 10:10:00,75.47,75.58,75.36,75.44,6313.0,71.7455,71.8501,71.641,71.717,6313.0
2023-02-28 10:15:00,75.41,75.52,75.29,75.44,5032.0,71.6885,71.7931,71.5744,71.717,5032.0
2023-02-28 10:20:00,75.51,75.91,75.51,75.87,4991.0,71.7836,72.1638,71.7836,72.1258,4991.0
2023-02-28 10:25:00,75.85,75.91,75.76,75.85,8737.0,72.1068,72.1638,72.0212,72.1068,8737.0
2023-02-28 10:30:00,75.87,75.99,75.81,75.89,4027.0,72.1258,72.2399,72.0688,72.1448,4027.0
2023-02-28 10:35:00,75.82,75.97,75.73,75.92,8825.0,72.0783,72.2209,71.9927,72.1733,8825.0
2023-02-28 10:40:00,75.87,76.02,75.78,75.88,16943.0,72.1258,72.2684,72.0402,72.1353,16943.0
2023-02-28 10:45:00,75.82,75.87,75.55,75.67,11093.0,72.0783,72.1258,71.8216,71.9357,11093.0
2023-02-28 10:50:00,75.66,75.69,75.36,75.47,5820.0,71.9262,71.9547,71.641,71.7455,5820.0
2023-02-28 10:55:00,75.42,75.59,75.38,75.53,6153.0,71.698,71.8596,71.66,71.8026,6153.0
2023-02-28 11:00:00,75.55,75.76,75.55,75.65,8010.0,71.8216,72.0212,71.8216,71.9167,8010.0
2023-02-28 11:05:00,75.68,75.71,75.5,75.56,6708.0,71.9452,71.9737,71.7741,71.8311,6708.0
2023-02-28 11:10:00,75.6,75.65,75.51,75.63,6770.0,71.8691,71.9167,71.7836,71.8976,6770.0
2023-02-28 11:15:00,75.62,75.62,75.53,75.57,2568.0,71.8881,71.8881,71.8026,71.8406,2568.0
2023-02-28 11:20:00,75.57,75.68,75.51,75.55,6956.0,71.8406,71.9452,71.7836,71.8216,6956.0
2023-02-28 11:25:00,75.55,75.62,75.47,75.47,5647.0,71.8216,71.8881,71.7455,71.7455,5647.0
2023-02-28 11:30:00,75.47,75.51,75.38,75.38,7424.0,71.7455,71.7836,71.66,71.66,7424.0
2023-02-28 11:35:00,75.34,75.35,75.11,75.11,4691.0,71.622,71.6315,71.4033,71.4033,4691.0
2023-02-28 11:40:00,75.09,75.18,75.02,75.03,3300.0,71.3843,71.4698,71.3177,71.3272,3300.0
2023-02-28 11:45:00,75.0,75.02,74.94,74.97,3896.0,71.2987,71.3177,71.2417,71.2702,3896.0
2023-02-28 11:50:00,74.98,75.0,74.77,74.8,5348.0,71.2797,71.2987,71.0801,71.1086,5348.0
2023-02-28 11:55:00,74.78,74.81,74.67,74.68,5028.0,71.0896,71.1181,70.985,70.9945,5028.0
2023-02-28 12:00:00,74.67,74.79,74.58,74.79,12171.0,70.985,71.0991,70.8995,71.0991,12171.0
2023-02-28 12:05:00,74.83,74.83,74.65,74.74,6255.0,71.1371,71.1371,70.966,71.0516,6255.0
2023-02-28 12:10:00,74.74,74.82,74.7,74.82,5544.0,71.0516,71.1276,71.0135,71.1276,5544.0
2023-02-28 12:15:00,74.8,74.86,74.7,74.86,4373.0,71.1086,71.1656,71.0135,71.1656,4373.0
2023-02-28 12:20:00,74.83,74.94,74.78,74.81,6229.0,71.1371,71.2417,71.0896,71.1181,6229.0
2023-02-28 12:25:00,74.76,74.84,74.72,74.72,5698.0,71.0706,71.1466,71.0325,71.0325,5698.0
2023-02-28 12:30:00,74.79,74.81,74.61,74.61,7184.0,71.0991,71.1181,70.928,70.928,7184.0
2023-02-28 12:35:00,74.69,74.69,74.48,74.53,8864.0,71.004,71.004,70.8044,70.8519,8864.0
2023-02-28 12:40:00,74.52,74.64,74.5,74.6,2916.0,70.8424,70.9565,70.8234,70.9185,2916.0
2023-02-28 12:45:00,74.61,74.61,74.48,74.6,3878.0,70.928,70.928,70.8044,70.9185,3878.0
2023-02-28 12:50:00,74.61,74.72,74.56,74.68,5679.0,70.928,71.0325,70.8804,70.9945,5679.0
2023-02-28 12:55:00,74.76,74.81,74.7,74.79,3728.0,71.0706,71.1181,71.0135,71.0991,3728.0
2023-02-28 13:00:00,74.78,74.82,74.74,74.8,4044.0,71.0896,71.1276,71.0516,71.1086,4044.0
2023-02-28 13:05:00,74.79,74.79,74.69,74.7,4323.0,71.0991,71.0991,71.004,71.0135,4323.0
2023-02-28 13:10:00,74.73,74.81,74.73,74.8,4381.0,71.0421,71.1181,71.0421,71.1086,4381.0
2023-02-28 13:15:00,74.78,74.85,74.78,74.82,3237.0,71.0896,71.1561,71.0896,71.1276,3237.0
2023-02-28 13:20:00,74.81,74.9,74.81,74.83,2627.0,71.1181,71.2037,71.1181,71.1371,2627.0
2023-02-28 13:25:00,74.82,74.84,74.73,74.84,4224.0,71.1276,71.1466,71.0421,71.1466,4224.0
2023-02-28 13:30:00,74.83,74.85,74.73,74.8,3255.0,71.1371,71.1561,71.0421,71.1086,3255.0
2023-02-28 13:35:00,74.86,74.86,74.67,74.67,6269.0,71.1656,71.1656,70.985,70.985,6269.0
2023-02-28 13:40:00,74.66,74.73,74.57,74.57,4617.0,70.9755,71.0421,70.8899,70.8899,4617.0
2023-02-28 13:45:00,74.57,74.72,74.57,74.68,4077.0,70.8899,71.0325,70.8899,70.9945,4077.0
2023-02-28 13:50:00,74.68,74.68,74.55,74.58,4701.0,70.9945,70.9945,70.8709,70.8995,4701.0
2023-02-28 13:55:00,74.6,74.69,74.6,74.64,3652.0,70.9185,71.004,70.9185,70.9565,3652.0
2023-02-28 14:00:00,74.62,74.73,74.62,74.69,3684.0,70.9375,71.0421,70.9375,71.004,3684.0
2023-02-28 14:05:00,74.67,74.67,74.48,74.5,13058.0,70.985,70.985,70.8044,70.8234,13058.0
2023-02-28 14:10:00,74.52,74.52,74.43,74.47,5061.0,70.8424,70.8424,70.7569,70.7949,5061.0
2023-02-28 14:15:00,74.48,74.48,74.26,74.34,6609.0,70.8044,70.8044,70.5952,70.6713,6609.0
2023-02-28 14:20:00,74.35,74.48,74.35,74.42,3734.0,70.6808,70.8044,70.6808,70.7474,3734.0
2023-02-28 14:25:00,74.44,74.52,74.44,74.5,2946.0,70.7664,70.8424,70.7664,70.8234,2946.0
2023-02-28 14:30:00,74.48,74.54,74.31,74.31,5239.0,70.8044,70.8614,70.6428,70.6428,5239.0
2023-02-28 14:35:00,74.31,74.54,74.28,74.51,6177.0,70.6428,70.8614,70.6143,70.8329,6177.0
2023-02-28 14:40:00,74.48,74.49,74.41,74.45,5230.0,70.8044,70.8139,70.7378,70.7759,5230.0
2023-02-28 14:45:00,74.44,74.53,74.42,74.49,4781.0,70.7664,70.8519,70.7474,70.8139,4781.0
2023-02-28 14:50:00,74.52,74.52,74.32,74.36,4495.0,70.8424,70.8424,70.6523,70.6903,4495.0
2023-02-28 14:55:00,74.35,74.38,74.19,74.25,6717.0,70.6808,70.7093,70.5287,70.5857,6717.0
2023-02-28 15:00:00,74.25,74.25,74.11,74.12,11045.0,70.5857,70.5857,70.4527,70.4622,11045.0
2023-02-28 15:05:00,74.14,74.14,74.07,74.09,9018.0,70.4812,70.4812,70.4146,70.4336,9018.0
2023-02-28 15:10:00,74.08,74.24,74.04,74.22,9042.0,70.4241,70.5762,70.3861,70.5572,9042.0
2023-02-28 15:15:00,74.23,74.25,74.14,74.23,7897.0,70.5667,70.5857,70.4812,70.5667,7897.0
2023-02-28 15:20:00,74.22,74.3,74.19,74.19,9662.0,70.5572,70.6333,70.5287,70.5287,9662.0
2023-02-28 15:25:00,74.17,74.28,74.16,74.23,6991.0,70.5097,70.6143,70.5002,70.5667,6991.0
2023-02-28 15:30:00,74.22,74.26,74.11,74.2,14441.0,70.5572,70.5952,70.4527,70.5382,14441.0
2023-02-28 15:35:00,74.19,74.25,74.12,74.22,12624.0,70.5287,70.5857,70.4622,70.5572,12624.0
2023-02-28 15:40:00,74.21,74.27,74.06,74.27,11010.0,70.5477,70.6048,70.4051,70.6048,11010.0
2023-02-28 15:45:00,74.28,74.37,74.25,74.31,27402.0,70.6143,70.6998,70.5857,70.6428,27402.0
2023-02-28 15:50:00,74.3,74.51,74.23,74.32,76327.0,70.6333,70.8329,70.5667,70.6523,76327.0
2023-02-28 15:55:00,74.33,74.36,74.1,74.1,119803.0,70.6618,70.6903,70.4431,70.4431,119803.0
2023-03-01 09:30:00,74.64,74.64,74.04,74.53,56341.0,70.9565,70.9565,70.3861,70.8519,56341.0
2023-03-01 09:35:00,74.53,74.84,74.46,74.77,6878.0,70.8519,71.1466,70.7854,71.0801,6878.0
2023-03-01 09:40:00,74.78,74.79,74.6,74.66,4000.0,71.0896,71.0991,70.9185,70.9755,4000.0
2023-03-01 09:45:00,74.7,75.07,74.43,74.98,20668.0,71.0135,71.3653,70.7569,71.2797,20668.0
2023-03-01 09:50:00,74.99,75.06,74.73,74.73,7121.0,71.2892,71.3558,71.0421,71.0421,7121.0
2023-03-01 09:55:00,74.78,74.94,74.75,74.75,4842.0,71.0896,71.2417,71.0611,71.0611,4842.0
2023-03-01 10:00:00,74.83,74.98,74.63,74.81,8099.0,71.1371,71.2797,70.947,71.1181,8099.0
2023-03-01 10:05:00,74.86,74.94,74.74,74.78,4878.0,71.1656,71.2417,71.0516,71.0896,4878.0
2023-03-01 10:10:00,74.74,74.88,74.6,74.88,7786.0,71.0516,71.1847,70.9185,71.1847,7786.0
2023-03-01 10:15:00,74.88,75.08,74.72,75.05,11480.0,71.1847,71.3748,71.0325,71.3463,11480.0
2023-03-01 10:20:00,75.05,75.12,75.0,75.06,5848.0,71.3463,71.4128,71.2987,71.3558,5848.0
2023-03-01 10:25:00,75.05,75.17,75.04,75.12,4007.0,71.3463,71.4603,71.3368,71.4128,4007.0
2023-03-01 10:30:00,75.06,75.24,75.04,75.23,5043.0,71.3558,71.5269,71.3368,71.5174,5043.0
2023-03-01 10:35:00,75.26,75.56,75.26,75.48,8792.0,71.5459,71.8311,71.5459,71.755,8792.0
2023-03-01 10:40:00,75.52,75.58,75.45,75.45,5996.0,71.7931,71.8501,71.7265,71.7265,5996.0
2023-03-01 10:45:00,75.45,75.62,75.45,75.51,13500.0,71.7265,71.8881,71.7265,71.7836,13500.0
2023-03-01 10:50:00,75.5,75.54,75.45,75.47,6697.0,71.7741,71.8121,71.7265,71.7455,6697.0
2023-03-01 10:55:00,75.5,75.68,75.45,75.65,15904.0,71.7741,71.9452,71.7265,71.9167,15904.0
2023-03-01 11:00:00,75.65,75.69,75.41,75.45,13372.0,71.9167,71.9547,71.6885,71.7265,13372.0
2023-03-01 11:05:00,75.49,75.55,75.22,75.26,13092.0,71.7645,71.8216,71.5079,71.5459,13092.0
2023-03-01 11:10:00,75.31,75.42,75.23,75.38,18117.0,71.5934,71.698,71.5174,71.66,18117.0
2023-03-01 11:15:00,75.37,75.4,75.16,75.22,19138.0,71.6505,71.679,71.4508,71.5079,19138.0
2023-03-01 11:20:00,75.23,75.24,75.12,75.2,38123.0,71.5174,71.5269,71.4128,71.4889,38123.0
2023-03-01 11:25:00,75.23,75.46,75.23,75.37,7630.0,71.5174,71.736,71.5174,71.6505,7630.0
2023-03-01 11:30:00,75.36,75.42,75.28,75.31,7990.0,71.641,71.698,71.5649,71.5934,7990.0
2023-03-01 11:35:00,75.33,75.43,75.28,75.33,5232.0,71.6124,71.7075,71.5649,71.6124,5232.0
2023-03-01 11:40:00,75.35,75.59,75.35,75.46,7975.0,71.6315,71.8596,71.6315,71.736,7975.0
2023-03-01 11:45:00,75.51,75.78,75.51,75.77,5651.0,71.7836,72.0402,71.7836,72.0307,5651.0
2023-03-01 11:50:00,75.78,75.81,75.65,75.69,7788.0,72.0402,72.0688,71.9167,71.9547,7788.0
2023-03-01 11:55:00,75.68,75.78,75.67,75.7,6806.0,71.9452,72.0402,71.9357,71.9642,6806.0
2023-03-01 12:00:00,75.7,75.7,75.58,75.6,4577.0,71.9642,71.9642,71.8501,71.8691,4577.0
2023-03-01 12:05:00,75.63,75.68,75.58,75.68,4903.0,71.8976,71.9452,71.8501,71.9452,4903.0
2023-03-01 12:10:00,75.7,75.71,75.56,75.65,6949.0,71.9642,71.9737,71.8311,71.9167,6949.0
2023-03-01 12:15:00,75.67,75.68,75.56,75.57,2023.0,71.9357,71.9452,71.8311,71.8406,2023.0
2023-03-01 12:20:00,75.57,75.61,75.5,75.5,5306.0,71.8406,71.8786,71.7741,71.7741,5306.0
2023-03-01 12:25:00,75.51,75.65,75.48,75.5,7846.0,71.7836,71.9167,71.755,71.7741,7846.0
2023-03-01 12:30:00,75.53,75.53,75.44,75.45,5084.0,71.8026,71.8026,71.717,71.7265,5084.0
2023-03-01 12:35:00,75.41,75.54,75.38,75.53,9149.0,71.6885,71.8121,71.66,71.8026,9149.0
2023-03-01 12:40:00,75.54,75.65,75.53,75.65,6409.0,71.8121,71.9167,71.8026,71.9167,6409.0
2023-03-01 12:45:00,75.66,75.7,75.58,75.63,6168.0,71.9262,71.9642,71.8501,71.8976,6168.0
2023-03-01 12:50:00,75.63,75.71,75.61,75.62,4764.0,71.8976,71.9737,71.8786,71.8881,4764.0
2023-03-01 12:55:00,75.62,75.66,75.61,75.62,4232.0,71.8881,71.9262,71.8786,71.8881,4232.0
2023-03-01 13:00:00,75.62,75.73,75.58,75.72,5078.0,71.8881,71.9927,71.8501,71.9832,5078.0
2023-03-01 13:05:00,75.66,75.69,75.63,75.67,3991.0,71.9262,71.9547,71.8976,71.9357,3991.0
2023-03-01 13:10:00,75.66,75.68,75.62,75.67,3712.0,71.9262,71.9452,71.8881,71.9357,3712.0
2023-03-01 13:15:00,75.67,75.68,75.58,75.58,5685.0,71.9357,71.9452,71.8501,71.8501,5685.0
2023-03-01 13:20:00,75.61,75.69,75.6,75.69,14520.0,71.8786,71.9547,71.8691,71.9547,14520.0
2023-03-01 13:25:00,75.68,75.79,75.68,75.77,7871.0,71.9452,72.0497,71.9452,72.0307,7871.0
2023-03-01 13:30:00,75.78,75.78,75.7,75.72,7897.0,72.0402,72.0402,71.9642,71.9832,7897.0
2023-03-01 13:35:00,75.73,75.83,75.73,75.82,10532.0,71.9927,72.0878,71.9927,72.0783,10532.0
2023-03-01 13:40:00,75.83,75.91,75.78,75.9,9698.0,72.0878,72.1638,72.0402,72.1543,9698.0
2023-03-01 13:45:00,75.87,75.91,75.78,75.89,9586.0,72.1258,72.1638,72.0402,72.1448,9586.0
2023-03-01 13:50:00,75.89,75.99,75.89,75.91,16328.0,72.1448,72.2399,72.1448,72.1638,16328.0
2023-03-01 13:55:00,75.93,75.96,75.85,75.95,6362.0,72.1828,72.2114,72.1068,72.2018,6362.0
2023-03-01 14:00:00,75.95,75.95,75.78,75.81,9195.0,72.2018,72.2018,72.0402,72.0688,9195.0
2023-03-01 14:05:00,75.82,75.94,75.82,75.94,8834.0,72.0783,72.1923,72.0783,72.1923,8834.0
2023-03-01 14:10:00,75.94,76.05,75.9,76.03,11179.0,72.1923,72.2969,72.1543,72.2779,11179.0
2023-03-01 14:15:00,76.02,76.04,75.95,76.03,10328.0,72.2684,72.2874,72.2018,72.2779,10328.0
2023-03-01 14:20:00,76.03,76.18,76.01,76.18,16654.0,72.2779,72.4205,72.2589,72.4205,16654.0
2023-03-01 14:25:00,76.15,76.18,76.02,76.1,27437.0,72.392,72.4205,72.2684,72.3444,27437.0
2023-03-01 14:30:00,76.09,76.16,76.05,76.16,13109.0,72.3349,72.4015,72.2969,72.4015,13109.0
2023-03-01 14:35:00,76.16,76.18,76.09,76.14,15764.0,72.4015,72.4205,72.3349,72.3825,15764.0
2023-03-01 14:40:00,76.13,76.16,76.09,76.14,9476.0,72.373,72.4015,72.3349,72.3825,9476.0
2023-03-01 14:45:00,76.13,76.16,76.03,76.14,14953.0,72.373,72.4015,72.2779,72.3825,14953.0
2023-03-01 14:50:00,76.13,76.19,76.1,76.17,18749.0,72.373,72.43,72.3444,72.411,18749.0
2023-03-01 14:55:00,76.18,76.25,76.14,76.18,9470.0,72.4205,72.487,72.3825,72.4205,9470.0
2023-03-01 15:00:00,76.17,76.24,76.17,76.19,7250.0,72.411,72.4775,72.411,72.43,7250.0
2023-03-01 15:05:00,76.19,76.29,76.13,76.27,9637.0,72.43,72.5251,72.373,72.5061,9637.0
2023-03-01 15:10:00,76.27,76.33,76.23,76.3,8991.0,72.5061,72.5631,72.468,72.5346,8991.0
2023-03-01 15:15:00,76.31,76.41,76.28,76.34,12163.0,72.5441,72.6391,72.5156,72.5726,12163.0
2023-03-01 15:20:00,76.34,76.36,76.23,76.3,15582.0,72.5726,72.5916,72.468,72.5346,15582.0
2023-03-01 15:25:00,76.27,76.38,76.19,76.37,11583.0,72.5061,72.6106,72.43,72.6011,11583.0
2023-03-01 15:30:00,76.37,76.48,76.37,76.47,9039.0,72.6011,72.7057,72.6011,72.6962,9039.0
2023-03-01 15:35:00,76.47,76.47,76.28,76.28,20855.0,72.6962,72.6962,72.5156,72.5156,20855.0
2023-03-01 15:40:00,76.27,76.37,76.25,76.36,32332.0,72.5061,72.6011,72.487,72.5916,32332.0
2023-03-01 15:45:00,76.35,76.46,76.32,76.44,26043.0,72.5821,72.6867,72.5536,72.6677,26043.0
2023-03-01 15:50:00,76.45,76.47,76.28,76.29,33460.0,72.6772,72.6962,72.5156,72.5251,33460.0
2023-03-01 15:55:00,76.28,76.32,76.18,76.29,76511.0,72.5156,72.5536,72.4205,72.5251,76511.0
2023-03-02 09:30:00,75.99,76.03,75.49,75.67,34819.0,72.2399,72.2779,71.7645,71.9357,34819.0
2023-03-02 09:35:00,75.64,76.15,75.57,76.15,5158.0,71.9071,72.392,71.8406,72.392,5158.0
2023-03-02 09:40:00,76.16,76.21,76.0,76.0,2600.0,72.4015,72.449,72.2494,72.2494,2600.0
2023-03-02 09:45:00,75.99,76.19,75.83,76.19,12579.0,72.2399,72.43,72.0878,72.43,12579.0
2023-03-02 09:50:00,76.15,76.36,76.12,76.21,3176.0,72.392,72.5916,72.3635,72.449,3176.0
2023-03-02 09:55:00,76.18,76.18,76.0,76.09,25096.0,72.4205,72.4205,72.2494,72.3349,25096.0
2023-03-02 10:00:00,76.1,76.47,76.05,76.45,7001.0,72.3444,72.6962,72.2969,72.6772,7001.0
2023-03-02 10:05:00,76.46,76.72,76.35,76.63,9601.0,72.6867,72.9338,72.5821,72.8483,9601.0
2023-03-02 10:10:00,76.57,76.6,76.46,76.6,4396.0,72.7912,72.8198,72.6867,72.8198,4396.0
2023-03-02 10:15:00,76.5,76.53,76.27,76.27,4454.0,72.7247,72.7532,72.5061,72.5061,4454.0
2023-03-02 10:20:00,76.27,76.28,76.09,76.18,6249.0,72.5061,72.5156,72.3349,72.4205,6249.0
2023-03-02 10:25:00,76.27,76.42,76.24,76.4,3324.0,72.5061,72.6487,72.4775,72.6296,3324.0
2023-03-02 10:30:00,76.48,76.49,76.41,76.47,4401.0,72.7057,72.7152,72.6391,72.6962,4401.0
2023-03-02 10:35:00,76.43,76.51,76.36,76.37,3173.0,72.6582,72.7342,72.5916,72.6011,3173.0
2023-03-02 10:40:00,76.34,76.39,76.19,76.19,5393.0,72.5726,72.6201,72.43,72.43,5393.0
2023-03-02 10:45:00,76.23,76.23,76.09,76.14,9889.0,72.468,72.468,72.3349,72.3825,9889.0
2023-03-02 10:50:00,76.17,76.4,76.16,76.34,6138.0,72.411,72.6296,72.4015,72.5726,6138.0
2023-03-02 10:55:00,76.37,76.39,76.26,76.29,6132.0,72.6011,72.6201,72.4965,72.5251,6132.0
2023-03-02 11:00:00,76.3,76.35,76.23,76.23,2506.0,72.5346,72.5821,72.468,72.468,2506.0
2023-03-02 11:05:00,76.23,76.4,76.23,76.39,3133.0,72.468,72.6296,72.468,72.6201,3133.0
2023-03-02 11:10:00,76.38,76.43,76.26,76.28,2793.0,72.6106,72.6582,72.4965,72.5156,2793.0
2023-03-02 11:15:00,76.22,76.31,76.19,76.3,4924.0,72.4585,72.5441,72.43,72.5346,4924.0
2023-03-02 11:20:00,76.28,76.28,76.16,76.2,6656.0,72.5156,72.5156,72.4015,72.4395,6656.0
2023-03-02 11:25:00,76.16,76.22,76.08,76.12,6226.0,72.4015,72.4585,72.3254,72.3635,6226.0
2023-03-02 11:30:00,76.1,76.26,76.1,76.14,5023.0,72.3444,72.4965,72.3444,72.3825,5023.0
2023-03-02 11:35:00,76.1,76.18,76.04,76.18,3237.0,72.3444,72.4205,72.2874,72.4205,3237.0
2023-03-02 11:40:00,76.21,76.23,76.15,76.19,4035.0,72.449,72.468,72.392,72.43,4035.0
2023-03-02 11:45:00,76.17,76.29,76.16,76.29,3327.0,72.411,72.5251,72.4015,72.5251,3327.0
2023-03-02 11:50:00,76.27,76.37,76.25,76.31,15331.0,72.5061,72.6011,72.487,72.5441,15331.0
2023-03-02 11:55:00,76.31,76.31,76.2,76.23,6362.0,72.5441,72.5441,72.4395,72.468,6362.0
2023-03-02 12:00:00,76.21,76.26,76.17,76.17,3897.0,72.449,72.4965,72.411,72.411,3897.0
2023-03-02 12:05:00,76.16,76.24,76.13,76.14,3617.0,72.4015,72.4775,72.373,72.3825,3617.0
2023-03-02 12:10:00,76.16,76.16,76.08,76.16,12039.0,72.4015,72.4015,72.3254,72.4015,12039.0
2023-03-02 12:15:00,76.14,76.16,76.1,76.11,7705.0,72.3825,72.4015,72.3444,72.354,7705.0
2023-03-02 12:20:00,76.13,76.16,76.1,76.13,2939.0,72.373,72.4015,72.3444,72.373,2939.0
2023-03-02 12:25:00,76.12,76.22,76.12,76.17,6397.0,72.3635,72.4585,72.3635,72.411,6397.0
2023-03-02 12:30:00,76.17,76.32,76.16,76.32,5738.0,72.411,72.5536,72.4015,72.5536,5738.0
2023-03-02 12:35:00,76.32,76.41,76.32,76.35,5933.0,72.5536,72.6391,72.5536,72.5821,5933.0
2023-03-02 12:40:00,76.31,76.39,76.29,76.33,3360.0,72.5441,72.6201,72.5251,72.5631,3360.0
2023-03-02 12:45:00,76.31,76.49,76.31,76.46,4193.0,72.5441,72.7152,72.5441,72.6867,4193.0
2023-03-02 12:50:00,76.45,76.5,76.42,76.42,6571.0,72.6772,72.7247,72.6487,72.6487,6571.0
2023-03-02 12:55:00,76.41,76.55,76.39,76.55,6316.0,72.6391,72.7722,72.6201,72.7722,6316.0
2023-03-02 13:00:00,76.57,76.66,76.57,76.62,5625.0,72.7912,72.8768,72.7912,72.8388,5625.0
2023-03-02 13:05:00,76.58,76.59,76.51,76.56,7791.0,72.8008,72.8103,72.7342,72.7817,7791.0
2023-03-02 13:10:00,76.56,76.68,76.53,76.65,6155.0,72.7817,72.8958,72.7532,72.8673,6155.0
2023-03-02 13:15:00,76.65,76.67,76.52,76.62,9775.0,72.8673,72.8863,72.7437,72.8388,9775.0
2023-03-02 13:20:00,76.67,76.68,76.56,76.56,5462.0,72.8863,72.8958,72.7817,72.7817,5462.0
2023-03-02 13:25:00,76.56,76.58,76.52,76.53,8132.0,72.7817,72.8008,72.7437,72.7532,8132.0
2023-03-02 13:30:00,76.52,76.53,76.44,76.52,5061.0,72.7437,72.7532,72.6677,72.7437,5061.0
2023-03-02 13:35:00,76.53,76.84,76.53,76.66,12920.0,72.7532,73.0479,72.7532,72.8768,12920.0
2023-03-02 13:40:00,76.69,76.76,76.54,76.55,5018.0,72.9053,72.9719,72.7627,72.7722,5018.0
2023-03-02 13:45:00,76.53,76.54,76.44,76.49,9507.0,72.7532,72.7627,72.6677,72.7152,9507.0
2023-03-02 13:50:00,76.48,76.69,76.45,76.64,13073.0,72.7057,72.9053,72.6772,72.8578,13073.0
2023-03-02 13:55:00,76.65,76.77,76.65,76.75,4446.0,72.8673,72.9814,72.8673,72.9624,4446.0
2023-03-02 14:00:00,76.78,76.9,76.78,76.86,8174.0,72.9909,73.105,72.9909,73.0669,8174.0
2023-03-02 14:05:00,76.84,76.94,76.83,76.89,6636.0,73.0479,73.143,73.0384,73.0955,6636.0
2023-03-02 14:10:00,76.92,76.96,76.8,76.83,8883.0,73.124,73.162,73.0099,73.0384,8883.0
2023-03-02 14:15:00,76.86,77.01,76.82,77.01,11409.0,73.0669,73.2095,73.0289,73.2095,11409.0
2023-03-02 14:20:00,77.01,77.03,76.97,77.0,6506.0,73.2095,73.2285,73.1715,73.2,6506.0
2023-03-02 14:25:00,77.01,77.01,76.93,76.97,6560.0,73.2095,73.2095,73.1335,73.1715,6560.0
2023-03-02 14:30:00,76.97,77.03,76.9,76.93,7314.0,73.1715,73.2285,73.105,73.1335,7314.0
2023-03-02 14:35:00,76.91,76.91,76.79,76.83,7150.0,73.1145,73.1145,73.0004,73.0384,7150.0
2023-03-02 14:40:00,76.83,76.92,76.83,76.84,5178.0,73.0384,73.124,73.0384,73.0479,5178.0
2023-03-02 14:45:00,76.85,76.89,76.83,76.85,9004.0,73.0574,73.0955,73.0384,73.0574,9004.0
2023-03-02 14:50:00,76.84,77.02,76.83,77.02,12187.0,73.0479,73.219,73.0384,73.219,12187.0
2023-03-02 14:55:00,77.04,77.05,76.9,76.91,11925.0,73.2381,73.2476,73.105,73.1145,11925.0
2023-03-02 15:00:00,76.92,77.0,76.9,76.94,15768.0,73.124,73.2,73.105,73.143,15768.0
2023-03-02 15:05:00,76.95,76.99,76.88,76.94,8606.0,73.1525,73.1905,73.086,73.143,8606.0
2023-03-02 15:10:00,76.95,77.13,76.94,77.13,13395.0,73.1525,73.3236,73.143,73.3236,13395.0
2023-03-02 15:15:00,77.14,77.16,76.96,77.02,17200.0,73.3331,73.3521,73.162,73.219,17200.0
2023-03-02 15:20:00,77.01,77.14,77.01,77.09,7190.0,73.2095,73.3331,73.2095,73.2856,7190.0
2023-03-02 15:25:00,77.11,77.25,77.08,77.22,9025.0,73.3046,73.4377,73.2761,73.4092,9025.0
2023-03-02 15:30:00,77.2,77.3,77.2,77.27,21031.0,73.3902,73.4852,73.3902,73.4567,21031.0
2023-03-02 15:35:00,77.27,77.42,77.21,77.36,12205.0,73.4567,73.5993,73.3997,73.5423,12205.0
2023-03-02 15:40:00,77.36,77.36,77.12,77.15,21850.0,73.5423,73.5423,73.3141,73.3426,21850.0
2023-03-02 15:45:00,77.15,77.19,76.99,77.15,50955.0,73.3426,73.3807,73.1905,73.3426,50955.0
2023-03-02 15:50:00,77.13,77.2,77.1,77.17,88708.0,73.3236,73.3902,73.2951,73.3616,88708.0
2023-03-02 15:55:00,77.18,77.3,77.08,77.24,196995.0,73.3711,73.4852,73.2761,73.4282,196995.0
2023-03-03 09:30:00,76.9,77.26,76.63,77.09,15383.0,73.105,73.4472,72.8483,73.2856,15383.0
2023-03-03 09:35:00,77.07,77.18,76.84,77.04,9224.0,73.2666,73.3711,73.0479,73.2381,9224.0
2023-03-03 09:40:00,77.11,77.45,76.99,77.29,7384.0,73.3046,73.6278,73.1905,73.4757,7384.0
2023-03-03 09:45:00,77.38,77.59,77.28,77.59,6915.0,73.5613,73.7609,73.4662,73.7609,6915.0
2023-03-03 09:50:00,77.59,77.9,77.59,77.86,6368.0,73.7609,74.0556,73.7609,74.0176,6368.0
2023-03-03 09:55:00,77.86,77.86,77.55,77.55,4306.0,74.0176,74.0176,73.7229,73.7229,4306.0
2023-03-03 10:00:00,77.54,77.65,77.36,77.59,9961.0,73.7134,73.818,73.5423,73.7609,9961.0
2023-03-03 10:05:00,77.55,77.75,77.46,77.6,5421.0,73.7229,73.913,73.6373,73.7704,5421.0
2023-03-03 10:10:00,77.56,77.75,77.55,77.75,5519.0,73.7324,73.913,73.7229,73.913,5519.0
2023-03-03 10:15:00,77.78,77.81,77.48,77.56,6250.0,73.9415,73.9701,73.6563,73.7324,6250.0
2023-03-03 10:20:00,77.53,77.77,77.48,77.77,4534.0,73.7039,73.932,73.6563,73.932,4534.0
2023-03-03 10:25:00,77.8,77.86,77.59,77.65,8584.0,73.9605,74.0176,73.7609,73.818,8584.0
2023-03-03 10:30:00,77.63,77.81,77.62,77.79,6598.0,73.7989,73.9701,73.7894,73.951,6598.0
2023-03-03 10:35:00,77.77,77.87,77.75,77.87,8409.0,73.932,74.0271,73.913,74.0271,8409.0
2023-03-03 10:40:00,77.88,77.98,77.86,77.93,8271.0,74.0366,74.1317,74.0176,74.0841,8271.0
2023-03-03 10:45:00,77.93,78.08,77.84,78.03,14392.0,74.0841,74.2267,73.9986,74.1792,14392.0
2023-03-03 10:50:00,77.99,78.03,77.91,78.03,7827.0,74.1412,74.1792,74.0651,74.1792,7827.0
2023-03-03 10:55:00,78.07,78.17,78.06,78.07,5179.0,74.2172,74.3123,74.2077,74.2172,5179.0
2023-03-03 11:00:00,78.07,78.25,78.07,78.12,17559.0,74.2172,74.3883,74.2172,74.2648,17559.0
2023-03-03 11:05:00,78.14,78.29,78.14,78.27,13111.0,74.2838,74.4264,74.2838,74.4074,13111.0
2023-03-03 11:10:00,78.23,78.31,78.17,78.29,6268.0,74.3693,74.4454,74.3123,74.4264,6268.0
2023-03-03 11:15:00,78.23,78.24,78.11,78.12,7315.0,74.3693,74.3788,74.2552,74.2648,7315.0
2023-03-03 11:20:00,78.16,78.19,78.03,78.15,15183.0,74.3028,74.3313,74.1792,74.2933,15183.0
2023-03-03 11:25:00,78.16,78.24,78.14,78.14,6216.0,74.3028,74.3788,74.2838,74.2838,6216.0
2023-03-03 11:30:00,78.15,78.28,78.15,78.25,10380.0,74.2933,74.4169,74.2933,74.3883,10380.0
2023-03-03 11:35:00,78.28,78.53,78.28,78.5,16091.0,74.4169,74.6545,74.4169,74.626,16091.0
2023-03-03 11:40:00,78.51,78.68,78.47,78.68,11961.0,74.6355,74.7971,74.5975,74.7971,11961.0
2023-03-03 11:45:00,78.7,78.77,78.65,78.76,12173.0,74.8161,74.8827,74.7686,74.8732,12173.0
2023-03-03 11:50:00,78.75,78.83,78.73,78.78,8502.0,74.8637,74.9397,74.8447,74.8922,8502.0
2023-03-03 11:55:00,78.81,78.98,78.8,78.85,18248.0,74.9207,75.0823,74.9112,74.9587,18248.0
2023-03-03 12:00:00,78.82,78.91,78.75,78.85,34059.0,74.9302,75.0158,74.8637,74.9587,34059.0
2023-03-03 12:05:00,78.85,78.9,78.81,78.88,7959.0,74.9587,75.0063,74.9207,74.9873,7959.0
2023-03-03 12:10:00,78.88,78.98,78.86,78.91,9092.0,74.9873,75.0823,74.9682,75.0158,9092.0
2023-03-03 12:15:00,78.92,78.92,78.8,78.84,8631.0,75.0253,75.0253,74.9112,74.9492,8631.0
2023-03-03 12:20:00,78.86,78.92,78.82,78.85,4560.0,74.9682,75.0253,74.9302,74.9587,4560.0
2023-03-03 12:25:00,78.84,78.95,78.83,78.95,4106.0,74.9492,75.0538,74.9397,75.0538,4106.0
2023-03-03 12:30:00,78.95,79.09,78.95,78.99,43839.0,75.0538,75.1869,75.0538,75.0918,43839.0
2023-03-03 12:35:00,79.0,79.07,78.95,79.07,17991.0,75.1013,75.1679,75.0538,75.1679,17991.0
2023-03-03 12:40:00,79.08,79.11,79.02,79.08,9068.0,75.1774,75.2059,75.1203,75.1774,9068.0
2023-03-03 12:45:00,79.1,79.16,79.05,79.13,8433.0,75.1964,75.2534,75.1489,75.2249,8433.0
2023-03-03 12:50:00,79.12,79.32,79.1,79.32,39132.0,75.2154,75.4055,75.1964,75.4055,39132.0
2023-03-03 12:55:00,79.33,79.45,79.33,79.44,4888.0,75.415,75.5291,75.415,75.5196,4888.0
2023-03-03 13:00:00,79.44,79.51,79.42,79.49,9308.0,75.5196,75.5862,75.5006,75.5671,9308.0
2023-03-03 13:05:00,79.48,79.51,79.29,79.37,8990.0,75.5576,75.5862,75.377,75.4531,8990.0
2023-03-03 13:10:00,79.37,79.46,79.37,79.39,5809.0,75.4531,75.5386,75.4531,75.4721,5809.0
2023-03-03 13:15:00,79.37,79.46,79.31,79.42,7926.0,75.4531,75.5386,75.396,75.5006,7926.0
2023-03-03 13:20:00,79.41,79.42,79.32,79.39,6579.0,75.4911,75.5006,75.4055,75.4721,6579.0
2023-03-03 13:25:00,79.42,79.52,79.42,79.52,5514.0,75.5006,75.5957,75.5006,75.5957,5514.0
2023-03-03 13:30:00,79.52,79.53,79.34,79.36,9618.0,75.5957,75.6052,75.4245,75.4436,9618.0
2023-03-03 13:35:00,79.4,79.4,79.33,79.34,11438.0,75.4816,75.4816,75.415,75.4245,11438.0
2023-03-03 13:40:00,79.32,79.33,79.22,79.3,10270.0,75.4055,75.415,75.3105,75.3865,10270.0
2023-03-03 13:45:00,79.31,79.33,79.23,79.28,8797.0,75.396,75.415,75.32,75.3675,8797.0
2023-03-03 13:50:00,79.27,79.27,79.17,79.21,10252.0,75.358,75.358,75.2629,75.301,10252.0
2023-03-03 13:55:00,79.2,79.24,79.16,79.17,7408.0,75.2915,75.3295,75.2534,75.2629,7408.0
2023-03-03 14:00:00,79.18,79.23,79.13,79.13,8419.0,75.2724,75.32,75.2249,75.2249,8419.0
2023-03-03 14:05:00,79.1,79.24,79.09,79.23,26432.0,75.1964,75.3295,75.1869,75.32,26432.0
2023-03-03 14:10:00,79.23,79.4,79.23,79.4,12090.0,75.32,75.4816,75.32,75.4816,12090.0
2023-03-03 14:15:00,79.4,79.46,79.32,79.42,13270.0,75.4816,75.5386,75.4055,75.5006,13270.0
2023-03-03 14:20:00,79.44,79.53,79.44,79.51,10736.0,75.5196,75.6052,75.5196,75.5862,10736.0
2023-03-03 14:25:00,79.49,79.64,79.47,79.64,10078.0,75.5671,75.7097,75.5481,75.7097,10078.0
2023-03-03 14:30:00,79.64,79.67,79.55,79.57,18421.0,75.7097,75.7383,75.6242,75.6432,18421.0
2023-03-03 14:35:00,79.57,79.58,79.49,79.58,8861.0,75.6432,75.6527,75.5671,75.6527,8861.0
2023-03-03 14:40:00,79.6,79.69,79.58,79.64,36752.0,75.6717,75.7573,75.6527,75.7097,36752.0
2023-03-03 14:45:00,79.64,79.65,79.53,79.53,32014.0,75.7097,75.7193,75.6052,75.6052,32014.0
2023-03-03 14:50:00,79.54,79.7,79.51,79.59,31950.0,75.6147,75.7668,75.5862,75.6622,31950.0
2023-03-03 14:55:00,79.57,79.64,79.57,79.57,32451.0,75.6432,75.7097,75.6432,75.6432,32451.0
2023-03-03 15:00:00,79.59,79.65,79.48,79.57,93715.0,75.6622,75.7193,75.5576,75.6432,93715.0
2023-03-03 15:05:00,79.6,79.62,79.51,79.61,12493.0,75.6717,75.6907,75.5862,75.6812,12493.0
2023-03-03 15:10:00,79.59,79.68,79.51,79.63,9460.0,75.6622,75.7478,75.5862,75.7002,9460.0
2023-03-03 15:15:00,79.6,79.62,79.47,79.48,25687.0,75.6717,75.6907,75.5481,75.5576,25687.0
2023-03-03 15:20:00,79.5,79.55,79.31,79.44,28005.0,75.5767,75.6242,75.396,75.5196,28005.0
2023-03-03 15:25:00,79.45,79.47,79.31,79.4,9188.0,75.5291,75.5481,75.396,75.4816,9188.0
2023-03-03 15:30:00,79.4,79.42,79.26,79.28,16817.0,75.4816,75.5006,75.3485,75.3675,16817.0
2023-03-03 15:35:00,79.27,79.35,79.24,79.27,22720.0,75.358,75.4341,75.3295,75.358,22720.0
2023-03-03 15:40:00,79.27,79.27,79.18,79.23,19554.0,75.358,75.358,75.2724,75.32,19554.0
2023-03-03 15:45:00,79.21,79.29,79.16,79.27,49288.0,75.301,75.377,75.2534,75.358,49288.0
2023-03-03 15:50:00,79.29,79.31,79.1,79.2,48561.0,75.377,75.396,75.1964,75.2915,48561.0
2023-03-03 15:55:00,79.2,79.27,79.19,79.23,134677.0,75.2915,75.358,75.282,75.32,134677.0
2023-03-06 09:30:00,78.84,78.94,78.41,78.69,34267.0,74.9492,75.0443,74.5404,74.8066,34267.0
2023-03-06 09:35:00,78.66,78.69,78.37,78.37,6189.0,74.7781,74.8066,74.5024,74.5024,6189.0
2023-03-06 09:40:00,78.37,78.84,78.37,78.84,8329.0,74.5024,74.9492,74.5024,74.9492,8329.0
2023-03-06 09:45:00,78.82,78.99,78.63,78.98,7486.0,74.9302,75.0918,74.7496,75.0823,7486.0
2023-03-06 09:50:00,79.0,79.11,78.82,78.84,15409.0,75.1013,75.2059,74.9302,74.9492,15409.0
2023-03-06 09:55:00,78.72,78.96,78.71,78.96,4814.0,74.8351,75.0633,74.8256,75.0633,4814.0
2023-03-06 10:00:00,78.92,79.09,78.81,78.96,9868.0,75.0253,75.1869,74.9207,75.0633,9868.0
2023-03-06 10:05:00,78.92,79.04,78.89,79.0,8672.0,75.0253,75.1394,74.9968,75.1013,8672.0
2023-03-06 10:10:00,79.05,79.06,78.86,78.97,5358.0,75.1489,75.1584,74.9682,75.0728,5358.0
2023-03-06 10:15:00,78.94,79.08,78.86,78.9,11273.0,75.0443,75.1774,74.9682,75.0063,11273.0
2023-03-06 10:20:00,78.92,78.96,78.78,78.94,8686.0,75.0253,75.0633,74.8922,75.0443,8686.0
2023-03-06 10:25:00,78.99,79.06,78.91,78.96,5907.0,75.0918,75.1584,75.0158,75.0633,5907.0
2023-03-06 10:30:00,78.99,79.12,78.99,79.06,5613.0,75.0918,75.2154,75.0918,75.1584,5613.0
2023-03-06 10:35:00,79.04,79.04,78.61,78.61,10135.0,75.1394,75.1394,74.7306,74.7306,10135.0
2023-03-06 10:40:00,78.56,78.73,78.46,78.73,11769.0,74.683,74.8447,74.588,74.8447,11769.0
2023-03-06 10:45:00,78.76,78.85,78.65,78.71,5865.0,74.8732,74.9587,74.7686,74.8256,5865.0
2023-03-06 10:50:00,78.73,78.91,78.71,78.84,5107.0,74.8447,75.0158,74.8256,74.9492,5107.0
2023-03-06 10:55:00,78.9,78.95,78.71,78.71,6610.0,75.0063,75.0538,74.8256,74.8256,6610.0
2023-03-06 11:00:00,78.71,78.72,78.52,78.62,7229.0,74.8256,74.8351,74.645,74.7401,7229.0
2023-03-06 11:05:00,78.64,78.67,78.47,78.47,7808.0,74.7591,74.7876,74.5975,74.5975,7808.0
2023-03-06 11:10:00,78.46,78.52,78.34,78.51,7501.0,74.588,74.645,74.4739,74.6355,7501.0
2023-03-06 11:15:00,78.53,78.58,78.51,78.58,3738.0,74.6545,74.7021,74.6355,74.7021,3738.0
2023-03-06 11:20:00,78.56,78.62,78.53,78.54,7831.0,74.683,74.7401,74.6545,74.664,7831.0
2023-03-06 11:25:00,78.54,78.68,78.46,78.58,10377.0,74.664,74.7971,74.588,74.7021,10377.0
2023-03-06 11:30:00,78.61,78.66,78.52,78.62,14111.0,74.7306,74.7781,74.645,74.7401,14111.0
2023-03-06 11:35:00,78.69,78.78,78.61,78.61,5641.0,74.8066,74.8922,74.7306,74.7306,5641.0
2023-03-06 11:40:00,78.63,78.64,78.48,78.56,6370.0,74.7496,74.7591,74.607,74.683,6370.0
2023-03-06 11:45:00,78.56,78.65,78.55,78.62,5541.0,74.683,74.7686,74.6735,74.7401,5541.0
2023-03-06 11:50:00,78.63,78.84,78.63,78.84,5132.0,74.7496,74.9492,74.7496,74.9492,5132.0
2023-03-06 11:55:00,78.84,78.93,78.76,78.86,7527.0,74.9492,75.0348,74.8732,74.9682,7527.0
2023-03-06 12:00:00,78.86,78.86,78.8,78.84,7916.0,74.9682,74.9682,74.9112,74.9492,7916.0
2023-03-06 12:05:00,78.84,78.85,78.7,78.84,4854.0,74.9492,74.9587,74.8161,74.9492,4854.0
2023-03-06 12:10:00,78.85,78.86,78.72,78.73,3888.0,74.9587,74.9682,74.8351,74.8447,3888.0
2023-03-06 12:15:00,78.7,78.88,78.68,78.87,6203.0,74.8161,74.9873,74.7971,74.9777,6203.0
2023-03-06 12:20:00,78.89,78.95,78.78,78.9,8964.0,74.9968,75.0538,74.8922,75.0063,8964.0
2023-03-06 12:25:00,78.91,78.94,78.71,78.75,6654.0,75.0158,75.0443,74.8256,74.8637,6654.0
2023-03-06 12:30:00,78.75,78.77,78.66,78.67,5244.0,74.8637,74.8827,74.7781,74.7876,5244.0
2023-03-06 12:35:00,78.69,78.69,78.56,78.59,3035.0,74.8066,74.8066,74.683,74.7116,3035.0
2023-03-06 12:40:00,78.62,78.67,78.57,78.59,8008.0,74.7401,74.7876,74.6925,74.7116,8008.0
2023-03-06 12:45:00,78.62,78.66,78.45,78.45,4736.0,74.7401,74.7781,74.5785,74.5785,4736.0
2023-03-06 12:50:00,78.47,78.48,78.3,78.39,10974.0,74.5975,74.607,74.4359,74.5214,10974.0
2023-03-06 12:55:00,78.39,78.39,78.26,78.38,6519.0,74.5214,74.5214,74.3978,74.5119,6519.0
2023-03-06 13:00:00,78.33,78.35,78.23,78.3,5498.0,74.4644,74.4834,74.3693,74.4359,5498.0
2023-03-06 13:05:00,78.3,78.36,78.25,78.27,5501.0,74.4359,74.4929,74.3883,74.4074,5501.0
2023-03-06 13:10:00,78.27,78.31,78.22,78.26,7632.0,74.4074,74.4454,74.3598,74.3978,7632.0
2023-03-06 13:15:00,78.24,78.26,78.13,78.2,6819.0,74.3788,74.3978,74.2743,74.3408,6819.0
2023-03-06 13:20:00,78.18,78.18,78.05,78.08,5936.0,74.3218,74.3218,74.1982,74.2267,5936.0
2023-03-06 13:25:00,78.09,78.25,78.02,78.21,8536.0,74.2362,74.3883,74.1697,74.3503,8536.0
2023-03-06 13:30:00,78.2,78.24,78.17,78.19,6090.0,74.3408,74.3788,74.3123,74.3313,6090.0
2023-03-06 13:35:00,78.19,78.2,78.08,78.18,5859.0,74.3313,74.3408,74.2267,74.3218,5859.0
2023-03-06 13:40:00,78.2,78.27,78.16,78.27,5796.0,74.3408,74.4074,74.3028,74.4074,5796.0
2023-03-06 13:45:00,78.25,78.29,78.19,78.27,5628.0,74.3883,74.4264,74.3313,74.4074,5628.0
2023-03-06 13:50:00,78.29,78.31,78.24,78.3,4348.0,74.4264,74.4454,74.3788,74.4359,4348.0
2023-03-06 13:55:00,78.26,78.28,78.15,78.25,8298.0,74.3978,74.4169,74.2933,74.3883,8298.0
2023-03-06 14:00:00,78.28,78.34,78.27,78.34,6518.0,74.4169,74.4739,74.4074,74.4739,6518.0
2023-03-06 14:05:00,78.34,78.51,78.33,78.46,8145.0,74.4739,74.6355,74.4644,74.588,8145.0
2023-03-06 14:10:00,78.48,78.48,78.25,78.26,8494.0,74.607,74.607,74.3883,74.3978,8494.0
2023-03-06 14:15:00,78.27,78.3,78.16,78.3,8798.0,74.4074,74.4359,74.3028,74.4359,8798.0
2023-03-06 14:20:00,78.32,78.43,78.3,78.43,4270.0,74.4549,74.5595,74.4359,74.5595,4270.0
2023-03-06 14:25:00,78.42,78.53,78.38,78.53,6828.0,74.55,74.6545,74.5119,74.6545,6828.0
2023-03-06 14:30:00,78.55,78.64,78.52,78.52,8134.0,74.6735,74.7591,74.645,74.645,8134.0
2023-03-06 14:35:00,78.49,78.62,78.47,78.61,4901.0,74.6165,74.7401,74.5975,74.7306,4901.0
2023-03-06 14:40:00,78.58,78.59,78.51,78.52,7774.0,74.7021,74.7116,74.6355,74.645,7774.0
2023-03-06 14:45:00,78.51,78.51,78.4,78.47,7016.0,74.6355,74.6355,74.5309,74.5975,7016.0
2023-03-06 14:50:00,78.46,78.59,78.46,78.59,9421.0,74.588,74.7116,74.588,74.7116,9421.0
2023-03-06 14:55:00,78.59,78.69,78.55,78.61,17402.0,74.7116,74.8066,74.6735,74.7306,17402.0
2023-03-06 15:00:00,78.62,78.67,78.49,78.54,8744.0,74.7401,74.7876,74.6165,74.664,8744.0
2023-03-06 15:05:00,78.55,78.69,78.54,78.69,6646.0,74.6735,74.8066,74.664,74.8066,6646.0
2023-03-06 15:10:00,78.69,78.78,78.41,78.42,37123.0,74.8066,74.8922,74.5404,74.55,37123.0
2023-03-06 15:15:00,78.41,78.47,78.32,78.39,19759.0,74.5404,74.5975,74.4549,74.5214,19759.0
2023-03-06 15:20:00,78.39,78.39,78.2,78.28,16258.0,74.5214,74.5214,74.3408,74.4169,16258.0
2023-03-06 15:25:00,78.3,78.37,78.27,78.32,11610.0,74.4359,74.5024,74.4074,74.4549,11610.0
2023-03-06 15:30:00,78.33,78.39,78.24,78.39,16285.0,74.4644,74.5214,74.3788,74.5214,16285.0
2023-03-06 15:35:00,78.39,78.4,78.25,78.33,15727.0,74.5214,74.5309,74.3883,74.4644,15727.0
2023-03-06 15:40:00,78.34,78.42,78.31,78.41,16259.0,74.4739,74.55,74.4454,74.5404,16259.0
2023-03-06 15:45:00,78.41,78.52,78.36,78.51,22961.0,74.5404,74.645,74.4929,74.6355,22961.0
2023-03-06 15:50:00,78.5,78.5,78.37,78.43,55815.0,74.626,74.626,74.5024,74.5595,55815.0
2023-03-06 15:55:00,78.42,78.52,78.41,78.44,97879.0,74.55,74.645,74.5404,74.569,97879.0
2023-03-07 09:30:00,78.22,78.31,77.74,77.9,25212.0,74.3598,74.4454,73.9035,74.0556,25212.0
2023-03-07 09:35:00,77.87,78.06,77.7,78.02,8062.0,74.0271,74.2077,73.8655,74.1697,8062.0
2023-03-07 09:40:00,78.0,78.09,77.61,77.74,7650.0,74.1507,74.2362,73.7799,73.9035,7650.0
2023-03-07 09:45:00,77.69,77.98,77.63,77.8,7743.0,73.856,74.1317,73.7989,73.9605,7743.0
2023-03-07 09:50:00,77.82,77.89,77.68,77.68,3097.0,73.9796,74.0461,73.8465,73.8465,3097.0
2023-03-07 09:55:00,77.62,77.95,77.62,77.88,7544.0,73.7894,74.1031,73.7894,74.0366,7544.0
2023-03-07 10:00:00,77.92,77.98,77.14,77.59,23493.0,74.0746,74.1317,73.3331,73.7609,23493.0
2023-03-07 10:05:00,77.59,77.6,77.12,77.17,4357.0,73.7609,73.7704,73.3141,73.3616,4357.0
2023-03-07 10:10:00,77.19,77.52,77.13,77.44,9242.0,73.3807,73.6944,73.3236,73.6183,9242.0
2023-03-07 10:15:00,77.45,77.57,77.31,77.42,9115.0,73.6278,73.7419,73.4947,73.5993,9115.0
2023-03-07 10:20:00,77.45,77.67,77.31,77.59,11371.0,73.6278,73.837,73.4947,73.7609,11371.0
2023-03-07 10:25:00,77.58,77.63,77.43,77.6,10193.0,73.7514,73.7989,73.6088,73.7704,10193.0
2023-03-07 10:30:00,77.61,78.02,77.54,77.93,8791.0,73.7799,74.1697,73.7134,74.0841,8791.0
2023-03-07 10:35:00,77.94,78.07,77.83,77.83,7343.0,74.0936,74.2172,73.9891,73.9891,7343.0
2023-03-07 10:40:00,77.91,77.91,77.57,77.57,10271.0,74.0651,74.0651,73.7419,73.7419,10271.0
2023-03-07 10:45:00,77.53,77.67,77.44,77.56,9088.0,73.7039,73.837,73.6183,73.7324,9088.0
2023-03-07 10:50:00,77.56,77.56,77.02,77.14,9816.0,73.7324,73.7324,73.219,73.3331,9816.0
2023-03-07 10:55:00,77.19,77.33,77.01,77.06,12113.0,73.3807,73.5137,73.2095,73.2571,12113.0
2023-03-07 11:00:00,77.06,77.34,77.03,77.31,6612.0,73.2571,73.5232,73.2285,73.4947,6612.0
2023-03-07 11:05:00,77.32,77.39,77.17,77.25,7963.0,73.5042,73.5708,73.3616,73.4377,7963.0
2023-03-07 11:10:00,77.25,77.39,77.25,77.27,6968.0,73.4377,73.5708,73.4377,73.4567,6968.0
2023-03-07 11:15:00,77.28,77.53,77.28,77.49,6141.0,73.4662,73.7039,73.4662,73.6658,6141.0
2023-03-07 11:20:00,77.51,77.55,77.34,77.34,7569.0,73.6849,73.7229,73.5232,73.5232,7569.0
2023-03-07 11:25:00,77.31,77.35,77.03,77.06,4179.0,73.4947,73.5328,73.2285,73.2571,4179.0
2023-03-07 11:30:00,77.06,77.2,77.03,77.16,6158.0,73.2571,73.3902,73.2285,73.3521,6158.0
2023-03-07 11:35:00,77.13,77.37,77.11,77.34,5358.0,73.3236,73.5518,73.3046,73.5232,5358.0
2023-03-07 11:40:00,77.32,77.36,77.12,77.32,6549.0,73.5042,73.5423,73.3141,73.5042,6549.0
2023-03-07 11:45:00,77.29,77.51,77.27,77.42,6226.0,73.4757,73.6849,73.4567,73.5993,6226.0
2023-03-07 11:50:00,77.46,77.52,77.31,77.31,3772.0,73.6373,73.6944,73.4947,73.4947,3772.0
2023-03-07 11:55:00,77.31,77.33,77.18,77.23,5422.0,73.4947,73.5137,73.3711,73.4187,5422.0
2023-03-07 12:00:00,77.2,77.41,77.18,77.4,4569.0,73.3902,73.5898,73.3711,73.5803,4569.0
2023-03-07 12:05:00,77.38,77.44,77.36,77.42,4865.0,73.5613,73.6183,73.5423,73.5993,4865.0
2023-03-07 12:10:00,77.44,77.44,77.32,77.37,4703.0,73.6183,73.6183,73.5042,73.5518,4703.0
2023-03-07 12:15:00,77.37,77.55,77.37,77.55,5135.0,73.5518,73.7229,73.5518,73.7229,5135.0
2023-03-07 12:20:00,77.56,77.79,77.52,77.59,6998.0,73.7324,73.951,73.6944,73.7609,6998.0
2023-03-07 12:25:00,77.61,77.75,77.52,77.52,2986.0,73.7799,73.913,73.6944,73.6944,2986.0
2023-03-07 12:30:00,77.47,77.52,77.41,77.5,5066.0,73.6468,73.6944,73.5898,73.6754,5066.0
2023-03-07 12:35:00,77.53,77.57,77.44,77.57,5067.0,73.7039,73.7419,73.6183,73.7419,5067.0
2023-03-07 12:40:00,77.59,77.64,77.51,77.55,4083.0,73.7609,73.8084,73.6849,73.7229,4083.0
2023-03-07 12:45:00,77.55,77.6,77.51,77.59,4995.0,73.7229,73.7704,73.6849,73.7609,4995.0
2023-03-07 12:50:00,77.58,77.63,77.5,77.55,4881.0,73.7514,73.7989,73.6754,73.7229,4881.0
2023-03-07 12:55:00,77.55,77.59,77.49,77.52,4626.0,73.7229,73.7609,73.6658,73.6944,4626.0
2023-03-07 13:00:00,77.49,77.5,77.4,77.41,3986.0,73.6658,73.6754,73.5803,73.5898,3986.0
2023-03-07 13:05:00,77.38,77.41,77.31,77.37,4769.0,73.5613,73.5898,73.4947,73.5518,4769.0
2023-03-07 13:10:00,77.4,77.42,77.34,77.39,6027.0,73.5803,73.5993,73.5232,73.5708,6027.0
2023-03-07 13:15:00,77.4,77.43,77.37,77.39,3770.0,73.5803,73.6088,73.5518,73.5708,3770.0
2023-03-07 13:20:00,77.41,77.49,77.36,77.49,8580.0,73.5898,73.6658,73.5423,73.6658,8580.0
2023-03-07 13:25:00,77.47,77.49,77.36,77.43,7902.0,73.6468,73.6658,73.5423,73.6088,7902.0
2023-03-07 13:30:00,77.48,77.58,77.46,77.47,5029.0,73.6563,73.7514,73.6373,73.6468,5029.0
2023-03-07 13:35:00,77.46,77.5,77.39,77.41,5969.0,73.6373,73.6754,73.5708,73.5898,5969.0
2023-03-07 13:40:00,77.41,77.42,77.34,77.34,6340.0,73.5898,73.5993,73.5232,73.5232,6340.0
2023-03-07 13:45:00,77.35,77.35,77.22,77.25,10107.0,73.5328,73.5328,73.4092,73.4377,10107.0
2023-03-07 13:50:00,77.27,77.29,77.07,77.09,6751.0,73.4567,73.4757,73.2666,73.2856,6751.0
2023-03-07 13:55:00,77.1,77.17,77.1,77.14,5634.0,73.2951,73.3616,73.2951,73.3331,5634.0
2023-03-07 14:00:00,77.12,77.25,77.12,77.16,6641.0,73.3141,73.4377,73.3141,73.3521,6641.0
2023-03-07 14:05:00,77.15,77.24,77.15,77.19,5412.0,73.3426,73.4282,73.3426,73.3807,5412.0
2023-03-07 14:10:00,77.17,77.25,77.11,77.23,7410.0,73.3616,73.4377,73.3046,73.4187,7410.0
2023-03-07 14:15:00,77.2,77.27,77.17,77.25,3066.0,73.3902,73.4567,73.3616,73.4377,3066.0
2023-03-07 14:20:00,77.24,77.25,77.12,77.12,4399.0,73.4282,73.4377,73.3141,73.3141,4399.0
2023-03-07 14:25:00,77.14,77.17,77.08,77.1,6610.0,73.3331,73.3616,73.2761,73.2951,6610.0
2023-03-07 14:30:00,77.11,77.11,76.96,77.0,6366.0,73.3046,73.3046,73.162,73.2,6366.0
2023-03-07 14:35:00,77.01,77.05,76.99,77.04,4594.0,73.2095,73.2476,73.1905,73.2381,4594.0
2023-03-07 14:40:00,77.03,77.03,76.9,76.9,4680.0,73.2285,73.2285,73.105,73.105,4680.0
2023-03-07 14:45:00,76.9,77.06,76.87,77.06,8926.0,73.105,73.2571,73.0764,73.2571,8926.0
2023-03-07 14:50:00,77.06,77.08,76.95,76.95,8828.0,73.2571,73.2761,73.1525,73.1525,8828.0
2023-03-07 14:55:00,76.94,76.96,76.83,76.87,7131.0,73.143,73.162,73.0384,73.0764,7131.0
2023-03-07 15:00:00,76.86,76.99,76.85,76.94,8339.0,73.0669,73.1905,73.0574,73.143,8339.0
2023-03-07 15:05:00,76.94,77.02,76.91,76.91,7804.0,73.143,73.219,73.1145,73.1145,7804.0
2023-03-07 15:10:00,76.92,77.11,76.92,77.1,11033.0,73.124,73.3046,73.124,73.2951,11033.0
2023-03-07 15:15:00,77.11,77.24,77.1,77.23,8653.0,73.3046,73.4282,73.2951,73.4187,8653.0
2023-03-07 15:20:00,77.24,77.26,77.13,77.14,9712.0,73.4282,73.4472,73.3236,73.3331,9712.0
2023-03-07 15:25:00,77.13,77.16,77.1,77.13,9383.0,73.3236,73.3521,73.2951,73.3236,9383.0
2023-03-07 15:30:00,77.13,77.27,77.1,77.23,13318.0,73.3236,73.4567,73.2951,73.4187,13318.0
2023-03-07 15:35:00,77.22,77.35,77.21,77.29,15604.0,73.4092,73.5328,73.3997,73.4757,15604.0
2023-03-07 15:40:00,77.29,77.33,77.15,77.16,17204.0,73.4757,73.5137,73.3426,73.3521,17204.0
2023-03-07 15:45:00,77.17,77.18,77.03,77.14,30453.0,73.3616,73.3711,73.2285,73.3331,30453.0
2023-03-07 15:50:00,77.14,77.16,77.02,77.05,46123.0,73.3331,73.3521,73.219,73.2476,46123.0
2023-03-07 15:55:00,77.05,77.07,76.97,77.03,91787.0,73.2476,73.2666,73.1715,73.2285,91787.0
2023-03-08 09:30:00,77.0,77.32,76.65,77.14,10732.0,73.2,73.5042,72.8673,73.3331,10732.0
2023-03-08 09:35:00,77.21,77.25,76.76,76.92,3367.0,73.3997,73.4377,72.9719,73.124,3367.0
2023-03-08 09:40:00,76.88,77.03,76.82,76.86,7507.0,73.086,73.2285,73.0289,73.0669,7507.0
2023-03-08 09:45:00,76.8,77.23,76.8,77.23,4867.0,73.0099,73.4187,73.0099,73.4187,4867.0
2023-03-08 09:50:00,77.23,77.26,77.06,77.17,3136.0,73.4187,73.4472,73.2571,73.3616,3136.0
2023-03-08 09:55:00,77.2,77.26,77.08,77.13,2590.0,73.3902,73.4472,73.2761,73.3236,2590.0
2023-03-08 10:00:00,77.1,77.11,76.71,77.0,6060.0,73.2951,73.3046,72.9243,73.2,6060.0
2023-03-08 10:05:00,77.07,77.26,76.94,77.23,7549.0,73.2666,73.4472,73.143,73.4187,7549.0
2023-03-08 10:10:00,77.28,77.52,77.28,77.38,9411.0,73.4662,73.6944,73.4662,73.5613,9411.0
2023-03-08 10:15:00,77.35,77.37,77.1,77.1,6923.0,73.5328,73.5518,73.2951,73.2951,6923.0
2023-03-08 10:20:00,77.13,77.44,76.98,77.44,6985.0,73.3236,73.6183,73.181,73.6183,6985.0
2023-03-08 10:25:00,77.4,77.55,77.23,77.23,6845.0,73.5803,73.7229,73.4187,73.4187,6845.0
2023-03-08 10:30:00,77.24,77.54,77.13,77.52,10173.0,73.4282,73.7134,73.3236,73.6944,10173.0
2023-03-08 10:35:00,77.54,77.62,77.3,77.31,8669.0,73.7134,73.7894,73.4852,73.4947,8669.0
2023-03-08 10:40:00,77.26,77.3,77.14,77.2,8437.0,73.4472,73.4852,73.3331,73.3902,8437.0
2023-03-08 10:45:00,77.15,77.16,76.98,76.98,6557.0,73.3426,73.3521,73.181,73.181,6557.0
2023-03-08 10:50:00,76.89,76.94,76.86,76.92,5216.0,73.0955,73.143,73.0669,73.124,5216.0
2023-03-08 10:55:00,76.93,77.0,76.86,76.86,9052.0,73.1335,73.2,73.0669,73.0669,9052.0
2023-03-08 11:00:00,76.92,76.92,76.78,76.84,5433.0,73.124,73.124,72.9909,73.0479,5433.0
2023-03-08 11:05:00,76.81,76.89,76.57,76.62,5519.0,73.0194,73.0955,72.7912,72.8388,5519.0
2023-03-08 11:10:00,76.6,76.6,76.18,76.25,6935.0,72.8198,72.8198,72.4205,72.487,6935.0
2023-03-08 11:15:00,76.3,76.37,76.08,76.24,3703.0,72.5346,72.6011,72.3254,72.4775,3703.0
2023-03-08 11:20:00,76.23,76.33,76.23,76.27,2531.0,72.468,72.5631,72.468,72.5061,2531.0
2023-03-08 11:25:00,76.26,76.35,76.26,76.34,5482.0,72.4965,72.5821,72.4965,72.5726,5482.0
2023-03-08 11:30:00,76.39,76.43,76.11,76.19,5049.0,72.6201,72.6582,72.354,72.43,5049.0
2023-03-08 11:35:00,76.02,76.1,76.0,76.09,3650.0,72.2684,72.3444,72.2494,72.3349,3650.0
2023-03-08 11:40:00,76.09,76.13,76.03,76.03,3479.0,72.3349,72.373,72.2779,72.2779,3479.0
2023-03-08 11:45:00,76.06,76.28,76.05,76.25,7410.0,72.3064,72.5156,72.2969,72.487,7410.0
2023-03-08 11:50:00,76.2,76.2,75.87,75.87,2705.0,72.4395,72.4395,72.1258,72.1258,2705.0
2023-03-08 11:55:00,75.82,75.88,75.59,75.66,7657.0,72.0783,72.1353,71.8596,71.9262,7657.0
2023-03-08 12:00:00,75.68,75.81,75.65,75.76,4393.0,71.9452,72.0688,71.9167,72.0212,4393.0
2023-03-08 12:05:00,75.73,75.74,75.5,75.56,3824.0,71.9927,72.0022,71.7741,71.8311,3824.0
2023-03-08 12:10:00,75.56,75.57,75.43,75.46,3510.0,71.8311,71.8406,71.7075,71.736,3510.0
2023-03-08 12:15:00,75.45,75.68,75.41,75.63,7017.0,71.7265,71.9452,71.6885,71.8976,7017.0
2023-03-08 12:20:00,75.59,75.6,75.52,75.52,3142.0,71.8596,71.8691,71.7931,71.7931,3142.0
2023-03-08 12:25:00,75.52,75.56,75.48,75.55,3590.0,71.7931,71.8311,71.755,71.8216,3590.0
2023-03-08 12:30:00,75.57,75.69,75.54,75.59,5486.0,71.8406,71.9547,71.8121,71.8596,5486.0
2023-03-08 12:35:00,75.64,75.77,75.64,75.67,3175.0,71.9071,72.0307,71.9071,71.9357,3175.0
2023-03-08 12:40:00,75.71,75.72,75.65,75.69,3549.0,71.9737,71.9832,71.9167,71.9547,3549.0
2023-03-08 12:45:00,75.68,75.75,75.65,75.69,5135.0,71.9452,72.0117,71.9167,71.9547,5135.0
2023-03-08 12:50:00,75.66,75.72,75.61,75.7,3142.0,71.9262,71.9832,71.8786,71.9642,3142.0
2023-03-08 12:55:00,75.67,75.68,75.6,75.64,2821.0,71.9357,71.9452,71.8691,71.9071,2821.0
2023-03-08 13:00:00,75.64,75.7,75.57,75.65,6605.0,71.9071,71.9642,71.8406,71.9167,6605.0
2023-03-08 13:05:00,75.62,75.64,75.54,75.56,3515.0,71.8881,71.9071,71.8121,71.8311,3515.0
2023-03-08 13:10:00,75.5,75.65,75.49,75.64,14561.0,71.7741,71.9167,71.7645,71.9071,14561.0
2023-03-08 13:15:00,75.58,75.64,75.51,75.64,34458.0,71.8501,71.9071,71.7836,71.9071,34458.0
2023-03-08 13:20:00,75.62,75.72,75.59,75.68,3587.0,71.8881,71.9832,71.8596,71.9452,3587.0
2023-03-08 13:25:00,75.66,75.66,75.54,75.57,4960.0,71.9262,71.9262,71.8121,71.8406,4960.0
2023-03-08 13:30:00,75.56,75.65,75.54,75.65,5586.0,71.8311,71.9167,71.8121,71.9167,5586.0
2023-03-08 13:35:00,75.67,75.77,75.62,75.77,2909.0,71.9357,72.0307,71.8881,72.0307,2909.0
2023-03-08 13:40:00,75.76,75.81,75.73,75.78,4818.0,72.0212,72.0688,71.9927,72.0402,4818.0
2023-03-08 13:45:00,75.77,75.89,75.75,75.83,3441.0,72.0307,72.1448,72.0117,72.0878,3441.0
2023-03-08 13:50:00,75.84,76.0,75.84,75.96,3186.0,72.0973,72.2494,72.0973,72.2114,3186.0
2023-03-08 13:55:00,75.96,76.0,75.89,75.92,2800.0,72.2114,72.2494,72.1448,72.1733,2800.0
2023-03-08 14:00:00,75.94,76.0,75.92,75.94,4541.0,72.1923,72.2494,72.1733,72.1923,4541.0
2023-03-08 14:05:00,75.92,75.97,75.86,75.96,4281.0,72.1733,72.2209,72.1163,72.2114,4281.0
2023-03-08 14:10:00,75.95,76.05,75.95,75.96,4653.0,72.2018,72.2969,72.2018,72.2114,4653.0
2023-03-08 14:15:00,75.96,75.98,75.89,75.92,5873.0,72.2114,72.2304,72.1448,72.1733,5873.0
2023-03-08 14:20:00,75.94,76.04,75.93,75.98,3787.0,72.1923,72.2874,72.1828,72.2304,3787.0
2023-03-08 14:25:00,75.96,76.05,75.93,76.05,4515.0,72.2114,72.2969,72.1828,72.2969,4515.0
2023-03-08 14:30:00,76.03,76.04,75.88,75.88,4445.0,72.2779,72.2874,72.1353,72.1353,4445.0
2023-03-08 14:35:00,75.87,75.94,75.86,75.9,5774.0,72.1258,72.1923,72.1163,72.1543,5774.0
2023-03-08 14:40:00,75.88,75.95,75.86,75.9,5119.0,72.1353,72.2018,72.1163,72.1543,5119.0
2023-03-08 14:45:00,75.89,75.92,75.86,75.9,4771.0,72.1448,72.1733,72.1163,72.1543,4771.0
2023-03-08 14:50:00,75.88,75.88,75.8,75.85,5286.0,72.1353,72.1353,72.0592,72.1068,5286.0
2023-03-08 14:55:00,75.84,75.86,75.79,75.81,4252.0,72.0973,72.1163,72.0497,72.0688,4252.0
2023-03-08 15:00:00,75.83,75.89,75.79,75.84,5666.0,72.0878,72.1448,72.0497,72.0973,5666.0
2023-03-08 15:05:00,75.82,75.89,75.8,75.89,5113.0,72.0783,72.1448,72.0592,72.1448,5113.0
2023-03-08 15:10:00,75.87,75.87,75.79,75.82,4084.0,72.1258,72.1258,72.0497,72.0783,4084.0
2023-03-08 15:15:00,75.79,75.8,75.69,75.73,5443.0,72.0497,72.0592,71.9547,71.9927,5443.0
2023-03-08 15:20:00,75.71,75.81,75.71,75.78,5388.0,71.9737,72.0688,71.9737,72.0402,5388.0
2023-03-08 15:25:00,75.77,75.8,75.67,75.78,8115.0,72.0307,72.0592,71.9357,72.0402,8115.0
2023-03-08 15:30:00,75.79,75.94,75.79,75.88,7610.0,72.0497,72.1923,72.0497,72.1353,7610.0
2023-03-08 15:35:00,75.87,76.04,75.84,76.01,9614.0,72.1258,72.2874,72.0973,72.2589,9614.0
2023-03-08 15:40:00,76.02,76.19,76.01,76.16,10668.0,72.2684,72.43,72.2589,72.4015,10668.0
2023-03-08 15:45:00,76.14,76.29,76.14,76.25,12492.0,72.3825,72.5251,72.3825,72.487,12492.0
2023-03-08 15:50:00,76.26,76.41,76.16,76.4,39523.0,72.4965,72.6391,72.4015,72.6296,39523.0
2023-03-08 15:55:00,76.38,76.48,76.28,76.45,68545.0,72.6106,72.7057,72.5156,72.6772,68545.0
2023-03-09 09:30:00,76.98,77.18,76.41,77.16,21670.0,73.181,73.3711,72.6391,73.3521,21670.0
2023-03-09 09:35:00,77.17,77.29,77.02,77.22,2862.0,73.3616,73.4757,73.219,73.4092,2862.0
2023-03-09 09:40:00,77.16,77.61,77.08,77.49,4807.0,73.3521,73.7799,73.2761,73.6658,4807.0
2023-03-09 09:45:00,77.53,77.71,77.52,77.71,2401.0,73.7039,73.875,73.6944,73.875,2401.0
2023-03-09 09:50:00,77.72,77.72,77.35,77.5,5526.0,73.8845,73.8845,73.5328,73.6754,5526.0
2023-03-09 09:55:00,77.28,77.36,77.19,77.36,3054.0,73.4662,73.5423,73.3807,73.5423,3054.0
2023-03-09 10:00:00,77.28,77.44,77.25,77.29,9183.0,73.4662,73.6183,73.4377,73.4757,9183.0
2023-03-09 10:05:00,77.34,77.45,77.23,77.34,12225.0,73.5232,73.6278,73.4187,73.5232,12225.0
2023-03-09 10:10:00,77.34,77.35,76.65,76.66,6292.0,73.5232,73.5328,72.8673,72.8768,6292.0
2023-03-09 10:15:00,76.67,76.72,76.41,76.7,12854.0,72.8863,72.9338,72.6391,72.9148,12854.0
2023-03-09 10:20:00,76.75,76.82,76.63,76.63,2971.0,72.9624,73.0289,72.8483,72.8483,2971.0
2023-03-09 10:25:00,76.59,76.61,76.41,76.56,3844.0,72.8103,72.8293,72.6391,72.7817,3844.0
2023-03-09 10:30:00,76.56,76.61,76.46,76.55,4937.0,72.7817,72.8293,72.6867,72.7722,4937.0
2023-03-09 10:35:00,76.58,76.7,76.57,76.66,4342.0,72.8008,72.9148,72.7912,72.8768,4342.0
2023-03-09 10:40:00,76.71,76.71,76.55,76.58,6847.0,72.9243,72.9243,72.7722,72.8008,6847.0
2023-03-09 10:45:00,76.53,76.77,76.51,76.77,5819.0,72.7532,72.9814,72.7342,72.9814,5819.0
2023-03-09 10:50:00,76.78,76.78,76.48,76.59,6598.0,72.9909,72.9909,72.7057,72.8103,6598.0
2023-03-09 10:55:00,76.61,76.61,76.43,76.43,6888.0,72.8293,72.8293,72.6582,72.6582,6888.0
2023-03-09 11:00:00,76.41,76.49,76.34,76.36,9115.0,72.6391,72.7152,72.5726,72.5916,9115.0
2023-03-09 11:05:00,76.37,76.37,76.19,76.25,8935.0,72.6011,72.6011,72.43,72.487,8935.0
2023-03-09 11:10:00,76.32,76.38,76.25,76.38,6221.0,72.5536,72.6106,72.487,72.6106,6221.0
2023-03-09 11:15:00,76.41,76.49,76.36,76.38,5122.0,72.6391,72.7152,72.5916,72.6106,5122.0
2023-03-09 11:20:00,76.38,76.61,76.38,76.57,4092.0,72.6106,72.8293,72.6106,72.7912,4092.0
2023-03-09 11:25:00,76.56,76.57,76.45,76.46,6767.0,72.7817,72.7912,72.6772,72.6867,6767.0
2023-03-09 11:30:00,76.47,76.66,76.39,76.62,7026.0,72.6962,72.8768,72.6201,72.8388,7026.0
2023-03-09 11:35:00,76.6,76.63,76.5,76.5,3050.0,72.8198,72.8483,72.7247,72.7247,3050.0
2023-03-09 11:40:00,76.54,76.66,76.54,76.64,4134.0,72.7627,72.8768,72.7627,72.8578,4134.0
2023-03-09 11:45:00,76.57,76.69,76.56,76.68,3299.0,72.7912,72.9053,72.7817,72.8958,3299.0
2023-03-09 11:50:00,76.68,76.69,76.41,76.53,5042.0,72.8958,72.9053,72.6391,72.7532,5042.0
2023-03-09 11:55:00,76.54,76.56,76.48,76.5,3393.0,72.7627,72.7817,72.7057,72.7247,3393.0
2023-03-09 12:00:00,76.54,76.54,76.37,76.51,4935.0,72.7627,72.7627,72.6011,72.7342,4935.0
2023-03-09 12:05:00,76.49,76.57,76.44,76.51,3543.0,72.7152,72.7912,72.6677,72.7342,3543.0
2023-03-09 12:10:00,76.53,76.57,76.44,76.44,2530.0,72.7532,72.7912,72.6677,72.6677,2530.0
2023-03-09 12:15:00,76.43,76.54,76.39,76.52,4775.0,72.6582,72.7627,72.6201,72.7437,4775.0
2023-03-09 12:20:00,76.5,76.52,76.42,76.48,3264.0,72.7247,72.7437,72.6487,72.7057,3264.0
2023-03-09 12:25:00,76.48,76.55,76.46,76.53,4972.0,72.7057,72.7722,72.6867,72.7532,4972.0
2023-03-09 12:30:00,76.56,76.67,76.47,76.5,7821.0,72.7817,72.8863,72.6962,72.7247,7821.0
2023-03-09 12:35:00,76.5,76.5,76.28,76.29,4676.0,72.7247,72.7247,72.5156,72.5251,4676.0
2023-03-09 12:40:00,76.27,76.41,76.26,76.33,4108.0,72.5061,72.6391,72.4965,72.5631,4108.0
2023-03-09 12:45:00,76.3,76.3,76.17,76.19,5614.0,72.5346,72.5346,72.411,72.43,5614.0
2023-03-09 12:50:00,76.19,76.32,76.19,76.32,4521.0,72.43,72.5536,72.43,72.5536,4521.0
2023-03-09 12:55:00,76.3,76.4,76.28,76.35,7230.0,72.5346,72.6296,72.5156,72.5821,7230.0
2023-03-09 13:00:00,76.33,76.43,76.23,76.38,7532.0,72.5631,72.6582,72.468,72.6106,7532.0
2023-03-09 13:05:00,76.37,76.42,76.27,76.33,5574.0,72.6011,72.6487,72.5061,72.5631,5574.0
2023-03-09 13:10:00,76.35,76.4,76.31,76.35,6430.0,72.5821,72.6296,72.5441,72.5821,6430.0
2023-03-09 13:15:00,76.32,76.35,76.17,76.2,6197.0,72.5536,72.5821,72.411,72.4395,6197.0
2023-03-09 13:20:00,76.2,76.32,76.18,76.19,7207.0,72.4395,72.5536,72.4205,72.43,7207.0
2023-03-09 13:25:00,76.18,76.33,76.11,76.33,8863.0,72.4205,72.5631,72.354,72.5631,8863.0
2023-03-09 13:30:00,76.31,76.33,76.11,76.13,6249.0,72.5441,72.5631,72.354,72.373,6249.0
2023-03-09 13:35:00,76.13,76.21,76.1,76.13,7758.0,72.373,72.449,72.3444,72.373,7758.0
2023-03-09 13:40:00,76.13,76.16,76.03,76.03,11429.0,72.373,72.4015,72.2779,72.2779,11429.0
2023-03-09 13:45:00,76.03,76.04,75.61,75.61,8096.0,72.2779,72.2874,71.8786,71.8786,8096.0
2023-03-09 13:50:00,75.6,75.79,75.6,75.76,7155.0,71.8691,72.0497,71.8691,72.0212,7155.0
2023-03-09 13:55:00,75.76,75.81,75.67,75.72,6688.0,72.0212,72.0688,71.9357,71.9832,6688.0
2023-03-09 14:00:00,75.7,75.78,75.62,75.66,9999.0,71.9642,72.0402,71.8881,71.9262,9999.0
2023-03-09 14:05:00,75.66,75.77,75.62,75.7,5491.0,71.9262,72.0307,71.8881,71.9642,5491.0
2023-03-09 14:10:00,75.69,75.72,75.6,75.66,7069.0,71.9547,71.9832,71.8691,71.9262,7069.0
2023-03-09 14:15:00,75.69,75.79,75.67,75.72,5141.0,71.9547,72.0497,71.9357,71.9832,5141.0
2023-03-09 14:20:00,75.73,75.96,75.73,75.93,8606.0,71.9927,72.2114,71.9927,72.1828,8606.0
2023-03-09 14:25:00,75.92,75.96,75.85,75.85,5319.0,72.1733,72.2114,72.1068,72.1068,5319.0
2023-03-09 14:30:00,75.84,75.84,75.61,75.64,6709.0,72.0973,72.0973,71.8786,71.9071,6709.0
2023-03-09 14:35:00,75.66,75.76,75.64,75.64,3446.0,71.9262,72.0212,71.9071,71.9071,3446.0
2023-03-09 14:40:00,75.65,75.74,75.64,75.7,6371.0,71.9167,72.0022,71.9071,71.9642,6371.0
2023-03-09 14:45:00,75.69,75.77,75.68,75.7,7704.0,71.9547,72.0307,71.9452,71.9642,7704.0
2023-03-09 14:50:00,75.7,75.7,75.56,75.59,5905.0,71.9642,71.9642,71.8311,71.8596,5905.0
2023-03-09 14:55:00,75.59,75.6,75.51,75.53,9108.0,71.8596,71.8691,71.7836,71.8026,9108.0
2023-03-09 15:00:00,75.55,75.63,75.52,75.53,9925.0,71.8216,71.8976,71.7931,71.8026,9925.0
2023-03-09 15:05:00,75.53,75.53,75.45,75.47,7545.0,71.8026,71.8026,71.7265,71.7455,7545.0
2023-03-09 15:10:00,75.48,75.59,75.45,75.53,14129.0,71.755,71.8596,71.7265,71.8026,14129.0
2023-03-09 15:15:00,75.53,75.53,75.26,75.26,14155.0,71.8026,71.8026,71.5459,71.5459,14155.0
2023-03-09 15:20:00,75.21,75.33,75.09,75.26,16344.0,71.4984,71.6124,71.3843,71.5459,16344.0
2023-03-09 15:25:00,75.25,75.56,75.21,75.41,13892.0,71.5364,71.8311,71.4984,71.6885,13892.0
2023-03-09 15:30:00,75.36,75.6,75.32,75.54,23914.0,71.641,71.8691,71.6029,71.8121,23914.0
2023-03-09 15:35:00,75.54,75.54,75.28,75.46,8534.0,71.8121,71.8121,71.5649,71.736,8534.0
2023-03-09 15:40:00,75.41,75.48,75.37,75.37,11473.0,71.6885,71.755,71.6505,71.6505,11473.0
2023-03-09 15:45:00,75.37,75.38,75.2,75.31,25259.0,71.6505,71.66,71.4889,71.5934,25259.0
2023-03-09 15:50:00,75.3,75.5,75.25,75.28,35906.0,71.5839,71.7741,71.5364,71.5649,35906.0
2023-03-09 15:55:00,75.29,75.31,75.11,75.22,117864.0,71.5744,71.5934,71.4033,71.5079,117864.0
2023-03-10 09:30:00,75.19,75.36,74.63,74.83,17819.0,71.4794,71.641,70.947,71.1371,17819.0
2023-03-10 09:35:00,74.84,75.15,74.65,74.75,5410.0,71.1466,71.4413,70.966,71.0611,5410.0
2023-03-10 09:40:00,74.8,74.9,74.64,74.78,5189.0,71.1086,71.2037,70.9565,71.0896,5189.0
2023-03-10 09:45:00,74.77,74.77,74.03,74.26,9240.0,71.0801,71.0801,70.3766,70.5952,9240.0
2023-03-10 09:50:00,74.32,74.89,74.14,74.76,8563.0,70.6523,71.1942,70.4812,71.0706,8563.0
2023-03-10 09:55:00,74.74,74.93,74.6,74.76,9461.0,71.0516,71.2322,70.9185,71.0706,9461.0
2023-03-10 10:00:00,74.75,75.11,74.7,74.88,9243.0,71.0611,71.4033,71.0135,71.1847,9243.0
2023-03-10 10:05:00,74.94,75.1,74.81,74.9,7485.0,71.2417,71.3938,71.1181,71.2037,7485.0
2023-03-10 10:10:00,74.84,74.89,74.61,74.71,8511.0,71.1466,71.1942,70.928,71.023,8511.0
2023-03-10 10:15:00,74.68,74.68,74.32,74.32,7286.0,70.9945,70.9945,70.6523,70.6523,7286.0
2023-03-10 10:20:00,74.37,74.48,74.21,74.43,7036.0,70.6998,70.8044,70.5477,70.7569,7036.0
2023-03-10 10:25:00,74.49,74.62,74.35,74.56,8455.0,70.8139,70.9375,70.6808,70.8804,8455.0
2023-03-10 10:30:00,74.58,74.84,74.55,74.78,6471.0,70.8995,71.1466,70.8709,71.0896,6471.0
2023-03-10 10:35:00,74.78,74.83,74.31,74.4,7926.0,71.0896,71.1371,70.6428,70.7283,7926.0
2023-03-10 10:40:00,74.34,74.41,73.87,73.97,14078.0,70.6713,70.7378,70.2245,70.3196,14078.0
2023-03-10 10:45:00,73.94,74.17,73.94,74.16,7351.0,70.291,70.5097,70.291,70.5002,7351.0
2023-03-10 10:50:00,74.09,74.3,73.99,74.3,6286.0,70.4336,70.6333,70.3386,70.6333,6286.0
2023-03-10 10:55:00,74.34,74.72,74.34,74.69,4910.0,70.6713,71.0325,70.6713,71.004,4910.0
2023-03-10 11:00:00,74.67,74.72,74.59,74.67,4289.0,70.985,71.0325,70.909,70.985,4289.0
2023-03-10 11:05:00,74.69,75.06,74.67,75.06,5905.0,71.004,71.3558,70.985,71.3558,5905.0
2023-03-10 11:10:00,75.06,75.17,74.92,75.11,5883.0,71.3558,71.4603,71.2227,71.4033,5883.0
2023-03-10 11:15:00,75.05,75.29,75.05,75.27,3767.0,71.3463,71.5744,71.3463,71.5554,3767.0
2023-03-10 11:20:00,75.31,75.48,75.21,75.28,5231.0,71.5934,71.755,71.4984,71.5649,5231.0
2023-03-10 11:25:00,75.29,75.51,75.28,75.49,3917.0,71.5744,71.7836,71.5649,71.7645,3917.0
2023-03-10 11:30:00,75.6,75.71,75.58,75.64,4546.0,71.8691,71.9737,71.8501,71.9071,4546.0
2023-03-10 11:35:00,75.66,75.68,75.43,75.51,10124.0,71.9262,71.9452,71.7075,71.7836,10124.0
2023-03-10 11:40:00,75.55,75.61,75.36,75.36,9689.0,71.8216,71.8786,71.641,71.641,9689.0
2023-03-10 11:45:00,75.36,75.38,75.01,75.15,7599.0,71.641,71.66,71.3082,71.4413,7599.0
2023-03-10 11:50:00,75.14,75.19,74.89,75.01,7762.0,71.4318,71.4794,71.1942,71.3082,7762.0
2023-03-10 11:55:00,74.98,75.01,74.82,74.91,4934.0,71.2797,71.3082,71.1276,71.2132,4934.0
2023-03-10 12:00:00,74.89,75.02,74.71,74.75,14162.0,71.1942,71.3177,71.023,71.0611,14162.0
2023-03-10 12:05:00,74.74,74.82,74.65,74.67,4696.0,71.0516,71.1276,70.966,70.985,4696.0
2023-03-10 12:10:00,74.7,74.91,74.65,74.87,4544.0,71.0135,71.2132,70.966,71.1751,4544.0
2023-03-10 12:15:00,74.91,74.93,74.82,74.83,8878.0,71.2132,71.2322,71.1276,71.1371,8878.0
2023-03-10 12:20:00,74.81,74.94,74.8,74.83,5737.0,71.1181,71.2417,71.1086,71.1371,5737.0
2023-03-10 12:25:00,74.74,74.83,74.67,74.83,5041.0,71.0516,71.1371,70.985,71.1371,5041.0
2023-03-10 12:30:00,74.88,75.11,74.8,75.02,5833.0,71.1847,71.4033,71.1086,71.3177,5833.0
2023-03-10 12:35:00,75.07,75.16,74.96,75.07,5254.0,71.3653,71.4508,71.2607,71.3653,5254.0
2023-03-10 12:40:00,75.02,75.02,74.76,74.9,4932.0,71.3177,71.3177,71.0706,71.2037,4932.0
2023-03-10 12:45:00,74.89,74.92,74.74,74.74,5488.0,71.1942,71.2227,71.0516,71.0516,5488.0
2023-03-10 12:50:00,74.73,74.79,74.68,74.75,4143.0,71.0421,71.0991,70.9945,71.0611,4143.0
2023-03-10 12:55:00,74.73,74.73,74.62,74.66,3239.0,71.0421,71.0421,70.9375,70.9755,3239.0
2023-03-10 13:00:00,74.65,74.76,74.53,74.53,7084.0,70.966,71.0706,70.8519,70.8519,7084.0
2023-03-10 13:05:00,74.51,74.62,74.43,74.5,12287.0,70.8329,70.9375,70.7569,70.8234,12287.0
2023-03-10 13:10:00,74.5,74.51,74.33,74.34,4044.0,70.8234,70.8329,70.6618,70.6713,4044.0
2023-03-10 13:15:00,74.3,74.35,74.17,74.28,5903.0,70.6333,70.6808,70.5097,70.6143,5903.0
2023-03-10 13:20:00,74.28,74.29,74.07,74.1,13964.0,70.6143,70.6238,70.4146,70.4431,13964.0
2023-03-10 13:25:00,74.1,74.13,73.92,74.03,5760.0,70.4431,70.4717,70.272,70.3766,5760.0
2023-03-10 13:30:00,74.01,74.03,73.86,73.86,9003.0,70.3576,70.3766,70.215,70.215,9003.0
2023-03-10 13:35:00,73.81,73.95,73.74,73.89,7940.0,70.1675,70.3005,70.1009,70.2435,7940.0
2023-03-10 13:40:00,73.89,73.9,73.8,73.81,6532.0,70.2435,70.253,70.1579,70.1675,6532.0
2023-03-10 13:45:00,73.84,73.85,73.56,73.56,8693.0,70.196,70.2055,69.9298,69.9298,8693.0
2023-03-10 13:50:00,73.53,73.66,73.41,73.56,7402.0,69.9013,70.0249,69.7872,69.9298,7402.0
2023-03-10 13:55:00,73.6,73.75,73.6,73.73,8049.0,69.9678,70.1104,69.9678,70.0914,8049.0
2023-03-10 14:00:00,73.85,74.03,73.79,74.0,12494.0,70.2055,70.3766,70.1484,70.3481,12494.0
2023-03-10 14:05:00,74.03,74.11,73.83,74.11,7777.0,70.3766,70.4527,70.1865,70.4527,7777.0
2023-03-10 14:10:00,74.17,74.23,74.02,74.05,7591.0,70.5097,70.5667,70.3671,70.3956,7591.0
2023-03-10 14:15:00,74.02,74.02,73.81,73.93,6019.0,70.3671,70.3671,70.1675,70.2815,6019.0
2023-03-10 14:20:00,74.0,74.03,73.78,73.79,6344.0,70.3481,70.3766,70.1389,70.1484,6344.0
2023-03-10 14:25:00,73.77,73.84,73.71,73.79,3567.0,70.1294,70.196,70.0724,70.1484,3567.0
2023-03-10 14:30:00,73.78,74.14,73.78,74.1,5970.0,70.1389,70.4812,70.1389,70.4431,5970.0
2023-03-10 14:35:00,74.17,74.24,74.01,74.16,7256.0,70.5097,70.5762,70.3576,70.5002,7256.0
2023-03-10 14:40:00,74.14,74.19,74.0,74.03,7494.0,70.4812,70.5287,70.3481,70.3766,7494.0
2023-03-10 14:45:00,74.07,74.4,74.07,74.4,5671.0,70.4146,70.7283,70.4146,70.7283,5671.0
2023-03-10 14:50:00,74.35,74.36,74.26,74.34,7996.0,70.6808,70.6903,70.5952,70.6713,7996.0
2023-03-10 14:55:00,74.31,74.39,74.06,74.18,6863.0,70.6428,70.7188,70.4051,70.5192,6863.0
2023-03-10 15:00:00,74.18,74.23,74.07,74.19,7146.0,70.5192,70.5667,70.4146,70.5287,7146.0
2023-03-10 15:05:00,74.16,74.18,73.93,74.06,7001.0,70.5002,70.5192,70.2815,70.4051,7001.0
2023-03-10 15:10:00,74.07,74.22,73.97,74.03,8964.0,70.4146,70.5572,70.3196,70.3766,8964.0
2023-03-10 15:15:00,74.0,74.14,73.83,73.85,11153.0,70.3481,70.4812,70.1865,70.2055,11153.0
2023-03-10 15:20:00,73.87,73.95,73.83,73.94,17059.0,70.2245,70.3005,70.1865,70.291,17059.0
2023-03-10 15:25:00,74.0,74.07,73.93,73.96,11554.0,70.3481,70.4146,70.2815,70.3101,11554.0
2023-03-10 15:30:00,73.98,74.01,73.85,73.86,10724.0,70.3291,70.3576,70.2055,70.215,10724.0
2023-03-10 15:35:00,73.84,73.85,73.69,73.7,10497.0,70.196,70.2055,70.0534,70.0629,10497.0
2023-03-10 15:40:00,73.69,73.7,73.51,73.51,15995.0,70.0534,70.0629,69.8823,69.8823,15995.0
2023-03-10 15:45:00,73.5,73.6,73.48,73.53,15220.0,69.8728,69.9678,69.8537,69.9013,15220.0
2023-03-10 15:50:00,73.53,73.72,73.47,73.56,39927.0,69.9013,70.0819,69.8442,69.9298,39927.0
2023-03-10 15:55:00,73.53,73.64,73.49,73.55,83956.0,69.9013,70.0058,69.8632,69.9203,83956.0
2023-03-13 09:30:00,71.79,72.08,70.62,70.63,48897.0,68.2471,68.5228,67.1349,67.1444,48897.0
2023-03-13 09:35:00,70.68,70.68,70.1,70.54,9432.0,67.1919,67.1919,66.6405,67.0588,9432.0
2023-03-13 09:40:00,70.72,71.15,70.34,71.13,11908.0,67.2299,67.6387,66.8687,67.6197,11908.0
2023-03-13 09:45:00,71.0,71.52,70.63,71.41,21678.0,67.4961,67.9905,67.1444,67.8859,21678.0
2023-03-13 09:50:00,71.3,71.74,71.12,71.43,29704.0,67.7813,68.1996,67.6102,67.9049,29704.0
2023-03-13 09:55:00,71.37,71.93,71.32,71.82,35044.0,67.8479,68.3802,67.8003,68.2757,35044.0
2023-03-13 10:00:00,71.8,71.9,71.58,71.74,106255.0,68.2567,68.3517,68.0475,68.1996,106255.0
2023-03-13 10:05:00,71.66,72.45,71.47,72.41,27067.0,68.1236,68.8746,67.9429,68.8365,27067.0
2023-03-13 10:10:00,72.41,72.66,72.01,72.22,16129.0,68.8365,69.0742,68.4563,68.6559,16129.0
2023-03-13 10:15:00,72.13,72.43,71.93,72.07,14170.0,68.5704,68.8556,68.3802,68.5133,14170.0
2023-03-13 10:20:00,72.06,72.4,71.97,72.17,15480.0,68.5038,68.827,68.4183,68.6084,15480.0
2023-03-13 10:25:00,72.31,72.51,71.91,72.0,11095.0,68.7415,68.9316,68.3612,68.4468,11095.0
2023-03-13 10:30:00,72.06,72.97,72.06,72.9,9861.0,68.5038,69.3689,68.5038,69.3024,9861.0
2023-03-13 10:35:00,72.93,73.19,72.7,73.13,6945.0,69.3309,69.5781,69.1122,69.521,6945.0
2023-03-13 10:40:00,73.21,73.31,72.83,73.28,7518.0,69.5971,69.6921,69.2358,69.6636,7518.0
2023-03-13 10:45:00,73.35,73.59,73.22,73.44,7827.0,69.7302,69.9583,69.6066,69.8157,7827.0
2023-03-13 10:50:00,73.49,73.6,73.1,73.22,16323.0,69.8632,69.9678,69.4925,69.6066,16323.0
2023-03-13 10:55:00,73.4,73.89,73.4,73.78,6629.0,69.7777,70.2435,69.7777,70.1389,6629.0
2023-03-13 11:00:00,73.69,73.84,73.45,73.48,10016.0,70.0534,70.196,69.8252,69.8537,10016.0
2023-03-13 11:05:00,73.45,73.59,73.26,73.39,5707.0,69.8252,69.9583,69.6446,69.7682,5707.0
2023-03-13 11:10:00,73.47,73.92,73.47,73.47,6297.0,69.8442,70.272,69.8442,69.8442,6297.0
2023-03-13 11:15:00,73.47,73.68,73.32,73.48,9700.0,69.8442,70.0439,69.7016,69.8537,9700.0
2023-03-13 11:20:00,73.51,73.75,73.35,73.46,8314.0,69.8823,70.1104,69.7302,69.8347,8314.0
2023-03-13 11:25:00,73.5,73.64,73.37,73.52,8792.0,69.8728,70.0058,69.7492,69.8918,8792.0
2023-03-13 11:30:00,73.55,73.63,73.08,73.08,7502.0,69.9203,69.9963,69.4735,69.4735,7502.0
2023-03-13 11:35:00,73.02,73.02,72.64,72.65,9842.0,69.4164,69.4164,69.0552,69.0647,9842.0
2023-03-13 11:40:00,72.63,73.09,72.63,73.02,6465.0,69.0457,69.483,69.0457,69.4164,6465.0
2023-03-13 11:45:00,72.98,73.22,72.89,73.16,9802.0,69.3784,69.6066,69.2929,69.5495,9802.0
2023-03-13 11:50:00,73.14,73.2,72.95,72.98,6952.0,69.5305,69.5876,69.3499,69.3784,6952.0
2023-03-13 11:55:00,72.94,73.27,72.87,73.25,9742.0,69.3404,69.6541,69.2738,69.6351,9742.0
2023-03-13 12:00:00,73.37,73.65,73.0,73.04,10638.0,69.7492,70.0154,69.3974,69.4355,10638.0
2023-03-13 12:05:00,73.1,73.4,73.04,73.28,7203.0,69.4925,69.7777,69.4355,69.6636,7203.0
2023-03-13 12:10:00,73.25,73.27,72.89,73.06,7381.0,69.6351,69.6541,69.2929,69.4545,7381.0
2023-03-13 12:15:00,73.0,73.29,72.87,72.93,7068.0,69.3974,69.6731,69.2738,69.3309,7068.0
2023-03-13 12:20:00,72.91,72.91,72.61,72.61,8024.0,69.3119,69.3119,69.0267,69.0267,8024.0
2023-03-13 12:25:00,72.67,72.74,72.41,72.55,7308.0,69.0837,69.1503,68.8365,68.9696,7308.0
2023-03-13 12:30:00,72.59,72.59,72.4,72.47,6100.0,69.0077,69.0077,68.827,68.8936,6100.0
2023-03-13 12:35:00,72.49,72.63,72.42,72.45,23204.0,68.9126,69.0457,68.8461,68.8746,23204.0
2023-03-13 12:40:00,72.48,72.79,72.45,72.59,33390.0,68.9031,69.1978,68.8746,69.0077,33390.0
2023-03-13 12:45:00,72.55,72.71,72.28,72.4,29365.0,68.9696,69.1217,68.713,68.827,29365.0
2023-03-13 12:50:00,72.4,72.43,72.18,72.35,8888.0,68.827,68.8556,68.6179,68.7795,8888.0
2023-03-13 12:55:00,72.3,72.3,72.06,72.11,6399.0,68.732,68.732,68.5038,68.5514,6399.0
2023-03-13 13:00:00,72.12,72.17,71.86,72.02,9948.0,68.5609,68.6084,68.3137,68.4658,9948.0
2023-03-13 13:05:00,71.96,72.19,71.89,72.12,6812.0,68.4088,68.6274,68.3422,68.5609,6812.0
2023-03-13 13:10:00,72.21,72.35,72.17,72.28,4742.0,68.6464,68.7795,68.6084,68.713,4742.0
2023-03-13 13:15:00,72.26,72.42,72.12,72.38,6312.0,68.6939,68.8461,68.5609,68.808,6312.0
2023-03-13 13:20:00,72.34,72.35,72.11,72.14,6166.0,68.77,68.7795,68.5514,68.5799,6166.0
2023-03-13 13:25:00,72.09,72.34,72.01,72.24,8529.0,68.5323,68.77,68.4563,68.6749,8529.0
2023-03-13 13:30:00,72.24,72.31,72.06,72.11,10340.0,68.6749,68.7415,68.5038,68.5514,10340.0
2023-03-13 13:35:00,72.13,72.57,72.03,72.55,7870.0,68.5704,68.9887,68.4753,68.9696,7870.0
2023-03-13 13:40:00,72.59,72.65,72.43,72.55,7439.0,69.0077,69.0647,68.8556,68.9696,7439.0
2023-03-13 13:45:00,72.59,72.63,72.47,72.51,3827.0,69.0077,69.0457,68.8936,68.9316,3827.0
2023-03-13 13:50:00,72.5,72.67,72.41,72.55,6961.0,68.9221,69.0837,68.8365,68.9696,6961.0
2023-03-13 13:55:00,72.58,72.83,72.58,72.74,4621.0,68.9982,69.2358,68.9982,69.1503,4621.0
2023-03-13 14:00:00,72.76,72.9,72.73,72.78,9056.0,69.1693,69.3024,69.1408,69.1883,9056.0
2023-03-13 14:05:00,72.78,72.84,72.63,72.63,7494.0,69.1883,69.2453,69.0457,69.0457,7494.0
2023-03-13 14:10:00,72.63,72.71,72.49,72.69,18861.0,69.0457,69.1217,68.9126,69.1027,18861.0
2023-03-13 14:15:00,72.72,72.83,72.58,72.6,6613.0,69.1312,69.2358,68.9982,69.0172,6613.0
2023-03-13 14:20:00,72.55,72.75,72.49,72.71,4968.0,68.9696,69.1598,68.9126,69.1217,4968.0
2023-03-13 14:25:00,72.75,72.85,72.57,72.7,7581.0,69.1598,69.2548,68.9887,69.1122,7581.0
2023-03-13 14:30:00,72.75,72.86,72.72,72.75,8582.0,69.1598,69.2643,69.1312,69.1598,8582.0
2023-03-13 14:35:00,72.73,72.73,72.34,72.46,7198.0,69.1408,69.1408,68.77,68.8841,7198.0
2023-03-13 14:40:00,72.43,72.71,72.43,72.62,8404.0,68.8556,69.1217,68.8556,69.0362,8404.0
2023-03-13 14:45:00,72.62,72.65,72.44,72.63,6336.0,69.0362,69.0647,68.8651,69.0457,6336.0
2023-03-13 14:50:00,72.67,72.68,72.51,72.56,8170.0,69.0837,69.0932,68.9316,68.9791,8170.0
2023-03-13 14:55:00,72.6,72.62,72.48,72.6,8620.0,69.0172,69.0362,68.9031,69.0172,8620.0
2023-03-13 15:00:00,72.58,72.65,72.36,72.36,8159.0,68.9982,69.0647,68.789,68.789,8159.0
2023-03-13 15:05:00,72.35,72.59,72.31,72.43,8642.0,68.7795,69.0077,68.7415,68.8556,8642.0
2023-03-13 15:10:00,72.45,72.67,72.45,72.64,13018.0,68.8746,69.0837,68.8746,69.0552,13018.0
2023-03-13 15:15:00,72.66,72.69,72.22,72.28,41152.0,69.0742,69.1027,68.6559,68.713,41152.0
2023-03-13 15:20:00,72.3,72.31,72.03,72.06,20288.0,68.732,68.7415,68.4753,68.5038,20288.0
2023-03-13 15:25:00,72.1,72.1,71.81,71.96,19907.0,68.5418,68.5418,68.2662,68.4088,19907.0
2023-03-13 15:30:00,72.01,72.26,72.0,72.19,14628.0,68.4563,68.6939,68.4468,68.6274,14628.0
2023-03-13 15:35:00,72.17,72.29,72.12,72.22,14645.0,68.6084,68.7225,68.5609,68.6559,14645.0
2023-03-13 15:40:00,72.25,72.46,72.17,72.3,22957.0,68.6844,68.8841,68.6084,68.732,22957.0
2023-03-13 15:45:00,72.3,72.33,72.14,72.18,31087.0,68.732,68.7605,68.5799,68.6179,31087.0
2023-03-13 15:50:00,72.17,72.27,72.07,72.22,46025.0,68.6084,68.7035,68.5133,68.6559,46025.0
2023-03-13 15:55:00,72.22,72.24,72.09,72.22,78324.0,68.6559,68.6749,68.5323,68.6559,78324.0
2023-03-14 09:30:00,72.76,73.35,72.76,73.06,21849.0,69.1693,69.7302,69.1693,69.4545,21849.0
2023-03-14 09:35:00,73.06,73.49,73.01,73.42,7103.0,69.4545,69.8632,69.4069,69.7967,7103.0
2023-03-14 09:40:00,73.44,73.46,73.26,73.33,4728.0,69.8157,69.8347,69.6446,69.7111,4728.0
2023-03-14 09:45:00,73.3,73.59,73.18,73.56,13685.0,69.6826,69.9583,69.5685,69.9298,13685.0
2023-03-14 09:50:00,73.56,73.61,73.32,73.46,11145.0,69.9298,69.9773,69.7016,69.8347,11145.0
2023-03-14 09:55:00,73.47,73.73,73.42,73.73,8657.0,69.8442,70.0914,69.7967,70.0914,8657.0
2023-03-14 10:00:00,73.74,73.98,73.53,73.97,9425.0,70.1009,70.3291,69.9013,70.3196,9425.0
2023-03-14 10:05:00,73.97,73.98,73.7,73.81,7217.0,70.3196,70.3291,70.0629,70.1675,7217.0
2023-03-14 10:10:00,73.73,73.74,73.41,73.58,6498.0,70.0914,70.1009,69.7872,69.9488,6498.0
2023-03-14 10:15:00,73.61,73.76,73.49,73.74,6984.0,69.9773,70.1199,69.8632,70.1009,6984.0
2023-03-14 10:20:00,73.69,73.91,73.63,73.84,18851.0,70.0534,70.2625,69.9963,70.196,18851.0
2023-03-14 10:25:00,73.77,73.94,73.77,73.94,10679.0,70.1294,70.291,70.1294,70.291,10679.0
2023-03-14 10:30:00,73.94,74.13,73.62,73.68,10453.0,70.291,70.4717,69.9868,70.0439,10453.0
2023-03-14 10:35:00,73.67,73.86,73.65,73.79,5704.0,70.0344,70.215,70.0154,70.1484,5704.0
2023-03-14 10:40:00,73.86,73.9,73.74,73.86,5632.0,70.215,70.253,70.1009,70.215,5632.0
2023-03-14 10:45:00,73.9,74.16,73.77,74.15,5665.0,70.253,70.5002,70.1294,70.4907,5665.0
2023-03-14 10:50:00,74.08,74.17,73.99,74.0,4369.0,70.4241,70.5097,70.3386,70.3481,4369.0
2023-03-14 10:55:00,74.02,74.1,73.87,73.91,6525.0,70.3671,70.4431,70.2245,70.2625,6525.0
2023-03-14 11:00:00,73.89,73.97,73.67,73.97,15816.0,70.2435,70.3196,70.0344,70.3196,15816.0
2023-03-14 11:05:00,73.97,74.15,73.93,74.12,3840.0,70.3196,70.4907,70.2815,70.4622,3840.0
2023-03-14 11:10:00,74.09,74.38,74.05,74.38,6908.0,70.4336,70.7093,70.3956,70.7093,6908.0
2023-03-14 11:15:00,74.41,74.55,74.32,74.35,11143.0,70.7378,70.8709,70.6523,70.6808,11143.0
2023-03-14 11:20:00,74.38,74.42,74.3,74.42,3319.0,70.7093,70.7474,70.6333,70.7474,3319.0
2023-03-14 11:25:00,74.36,74.54,74.36,74.52,4901.0,70.6903,70.8614,70.6903,70.8424,4901.0
2023-03-14 11:30:00,74.48,74.59,74.4,74.46,4614.0,70.8044,70.909,70.7283,70.7854,4614.0
2023-03-14 11:35:00,74.4,74.45,74.27,74.39,4294.0,70.7283,70.7759,70.6048,70.7188,4294.0
2023-03-14 11:40:00,74.4,74.5,74.2,74.2,26984.0,70.7283,70.8234,70.5382,70.5382,26984.0
2023-03-14 11:45:00,74.2,74.34,74.17,74.28,8651.0,70.5382,70.6713,70.5097,70.6143,8651.0
2023-03-14 11:50:00,74.32,74.47,74.32,74.47,3790.0,70.6523,70.7949,70.6523,70.7949,3790.0
2023-03-14 11:55:00,74.47,74.49,74.32,74.37,3986.0,70.7949,70.8139,70.6523,70.6998,3986.0
2023-03-14 12:00:00,74.39,74.43,74.26,74.34,5279.0,70.7188,70.7569,70.5952,70.6713,5279.0
2023-03-14 12:05:00,74.3,74.37,74.26,74.28,1820.0,70.6333,70.6998,70.5952,70.6143,1820.0
2023-03-14 12:10:00,74.27,74.34,74.18,74.28,5084.0,70.6048,70.6713,70.5192,70.6143,5084.0
2023-03-14 12:15:00,74.28,74.28,74.14,74.16,5299.0,70.6143,70.6143,70.4812,70.5002,5299.0
2023-03-14 12:20:00,74.11,74.2,74.07,74.11,7194.0,70.4527,70.5382,70.4146,70.4527,7194.0
2023-03-14 12:25:00,74.04,74.09,73.94,73.98,2813.0,70.3861,70.4336,70.291,70.3291,2813.0
2023-03-14 12:30:00,73.94,74.11,73.92,74.09,6367.0,70.291,70.4527,70.272,70.4336,6367.0
2023-03-14 12:35:00,74.09,74.15,74.05,74.06,3054.0,70.4336,70.4907,70.3956,70.4051,3054.0
2023-03-14 12:40:00,74.06,74.07,73.91,73.92,3887.0,70.4051,70.4146,70.2625,70.272,3887.0
2023-03-14 12:45:00,73.9,73.9,73.72,73.83,15288.0,70.253,70.253,70.0819,70.1865,15288.0
2023-03-14 12:50:00,73.8,73.81,73.48,73.5,7499.0,70.1579,70.1675,69.8537,69.8728,7499.0
2023-03-14 12:55:00,73.47,73.57,73.45,73.48,4067.0,69.8442,69.9393,69.8252,69.8537,4067.0
2023-03-14 13:00:00,73.48,73.61,73.47,73.51,9835.0,69.8537,69.9773,69.8442,69.8823,9835.0
2023-03-14 13:05:00,73.5,73.52,73.33,73.35,6780.0,69.8728,69.8918,69.7111,69.7302,6780.0
2023-03-14 13:10:00,73.32,73.34,73.19,73.19,5564.0,69.7016,69.7207,69.5781,69.5781,5564.0
2023-03-14 13:15:00,73.16,73.19,72.88,72.97,8343.0,69.5495,69.5781,69.2834,69.3689,8343.0
2023-03-14 13:20:00,72.96,72.96,72.81,72.89,8441.0,69.3594,69.3594,69.2168,69.2929,8441.0
2023-03-14 13:25:00,72.91,72.99,72.86,72.95,5552.0,69.3119,69.3879,69.2643,69.3499,5552.0
2023-03-14 13:30:00,72.94,73.02,72.84,72.88,9333.0,69.3404,69.4164,69.2453,69.2834,9333.0
2023-03-14 13:35:00,72.88,73.04,72.81,73.0,16837.0,69.2834,69.4355,69.2168,69.3974,16837.0
2023-03-14 13:40:00,73.05,73.12,72.82,72.83,10944.0,69.445,69.5115,69.2263,69.2358,10944.0
2023-03-14 13:45:00,72.82,72.97,72.82,72.88,7038.0,69.2263,69.3689,69.2263,69.2834,7038.0
2023-03-14 13:50:00,72.91,72.91,72.81,72.89,3511.0,69.3119,69.3119,69.2168,69.2929,3511.0
2023-03-14 13:55:00,72.87,72.89,72.74,72.78,4193.0,69.2738,69.2929,69.1503,69.1883,4193.0
2023-03-14 14:00:00,72.79,72.85,72.61,72.64,6583.0,69.1978,69.2548,69.0267,69.0552,6583.0
2023-03-14 14:05:00,72.64,72.66,72.48,72.6,6923.0,69.0552,69.0742,68.9031,69.0172,6923.0
2023-03-14 14:10:00,72.67,72.72,72.64,72.68,3866.0,69.0837,69.1312,69.0552,69.0932,3866.0
2023-03-14 14:15:00,72.64,72.66,72.52,72.56,5767.0,69.0552,69.0742,68.9411,68.9791,5767.0
2023-03-14 14:20:00,72.53,72.56,72.39,72.52,10151.0,68.9506,68.9791,68.8175,68.9411,10151.0
2023-03-14 14:25:00,72.53,72.66,72.53,72.61,4998.0,68.9506,69.0742,68.9506,69.0267,4998.0
2023-03-14 14:30:00,72.6,72.76,72.6,72.73,8999.0,69.0172,69.1693,69.0172,69.1408,8999.0
2023-03-14 14:35:00,72.71,72.71,72.6,72.6,5650.0,69.1217,69.1217,69.0172,69.0172,5650.0
2023-03-14 14:40:00,72.63,72.63,72.4,72.4,8317.0,69.0457,69.0457,68.827,68.827,8317.0
2023-03-14 14:45:00,72.39,72.42,72.28,72.28,29399.0,68.8175,68.8461,68.713,68.713,29399.0
2023-03-14 14:50:00,72.27,72.32,72.2,72.23,7444.0,68.7035,68.751,68.6369,68.6654,7444.0
2023-03-14 14:55:00,72.21,72.21,71.92,71.92,9848.0,68.6464,68.6464,68.3707,68.3707,9848.0
2023-03-14 15:00:00,71.94,72.0,71.84,71.84,9084.0,68.3897,68.4468,68.2947,68.2947,9084.0
2023-03-14 15:05:00,71.81,71.84,71.47,71.52,7241.0,68.2662,68.2947,67.9429,67.9905,7241.0
2023-03-14 15:10:00,71.46,71.57,71.29,71.53,9404.0,67.9334,68.038,67.7718,68.0,9404.0
2023-03-14 15:15:00,71.51,71.79,71.51,71.75,9013.0,67.981,68.2471,67.981,68.2091,9013.0
2023-03-14 15:20:00,71.79,71.79,71.56,71.56,11105.0,68.2471,68.2471,68.0285,68.0285,11105.0
2023-03-14 15:25:00,71.64,71.79,71.62,71.77,9312.0,68.1045,68.2471,68.0855,68.2281,9312.0
2023-03-14 15:30:00,71.77,72.0,71.71,71.98,10101.0,68.2281,68.4468,68.1711,68.4278,10101.0
2023-03-14 15:35:00,71.98,72.15,71.97,72.06,11442.0,68.4278,68.5894,68.4183,68.5038,11442.0
2023-03-14 15:40:00,72.03,72.24,72.01,72.21,9122.0,68.4753,68.6749,68.4563,68.6464,9122.0
2023-03-14 15:45:00,72.21,72.26,72.13,72.22,12420.0,68.6464,68.6939,68.5704,68.6559,12420.0
2023-03-14 15:50:00,72.23,72.36,72.17,72.23,44001.0,68.6654,68.789,68.6084,68.6654,44001.0
2023-03-14 15:55:00,72.25,72.48,72.23,72.35,112754.0,68.6844,68.9031,68.6654,68.7795,112754.0
2023-03-15 09:30:00,69.76,69.76,68.67,68.87,44327.0,66.3173,66.3173,65.2811,65.4712,44327.0
2023-03-15 09:35:00,68.79,69.44,68.71,69.17,55176.0,65.3952,66.0131,65.3191,65.7564,55176.0
2023-03-15 09:40:00,69.26,69.63,69.13,69.53,21371.0,65.842,66.1937,65.7184,66.0987,21371.0
2023-03-15 09:45:00,69.62,69.78,69.04,69.45,24133.0,66.1842,66.3363,65.6329,66.0226,24133.0
2023-03-15 09:50:00,69.4,69.46,68.77,68.84,15757.0,65.9751,66.0321,65.3762,65.4427,15757.0
2023-03-15 09:55:00,68.82,68.91,68.46,68.82,27343.0,65.4237,65.5093,65.0815,65.4237,27343.0
2023-03-15 10:00:00,68.85,69.12,68.83,69.1,18785.0,65.4522,65.7089,65.4332,65.6899,18785.0
2023-03-15 10:05:00,69.15,69.29,68.85,69.27,18338.0,65.7374,65.8705,65.4522,65.8515,18338.0
2023-03-15 10:10:00,69.32,69.69,69.08,69.22,22164.0,65.899,66.2508,65.6709,65.804,22164.0
2023-03-15 10:15:00,69.14,69.44,69.07,69.16,21203.0,65.7279,66.0131,65.6614,65.7469,21203.0
2023-03-15 10:20:00,69.11,69.14,68.83,68.84,12606.0,65.6994,65.7279,65.4332,65.4427,12606.0
2023-03-15 10:25:00,68.76,68.88,68.56,68.83,12226.0,65.3667,65.4808,65.1765,65.4332,12226.0
2023-03-15 10:30:00,68.77,68.97,68.58,68.58,15823.0,65.3762,65.5663,65.1956,65.1956,15823.0
2023-03-15 10:35:00,68.55,68.65,68.36,68.48,12985.0,65.167,65.2621,64.9864,65.1005,12985.0
2023-03-15 10:40:00,68.42,68.43,67.95,68.09,51921.0,65.0435,65.053,64.5966,64.7297,51921.0
2023-03-15 10:45:00,68.04,68.34,68.01,68.06,24839.0,64.6822,64.9674,64.6537,64.7012,24839.0
2023-03-15 10:50:00,68.03,68.07,67.86,67.94,35279.0,64.6727,64.7107,64.5111,64.5871,35279.0
2023-03-15 10:55:00,67.93,68.02,67.75,67.89,21573.0,64.5776,64.6632,64.4065,64.5396,21573.0
2023-03-15 11:00:00,67.87,68.21,67.77,68.14,17774.0,64.5206,64.8438,64.4255,64.7773,17774.0
2023-03-15 11:05:00,68.15,68.49,68.01,68.23,20119.0,64.7868,65.11,64.6537,64.8628,20119.0
2023-03-15 11:10:00,68.25,68.59,68.25,68.53,22771.0,64.8818,65.2051,64.8818,65.148,22771.0
2023-03-15 11:15:00,68.51,68.8,68.44,68.74,24405.0,65.129,65.4047,65.0625,65.3477,24405.0
2023-03-15 11:20:00,68.73,68.76,68.41,68.46,18858.0,65.3382,65.3667,65.0339,65.0815,18858.0
2023-03-15 11:25:00,68.5,68.62,68.41,68.49,10682.0,65.1195,65.2336,65.0339,65.11,10682.0
2023-03-15 11:30:00,68.47,68.47,68.25,68.27,20266.0,65.091,65.091,64.8818,64.9009,20266.0
2023-03-15 11:35:00,68.27,68.28,68.02,68.05,35034.0,64.9009,64.9104,64.6632,64.6917,35034.0
2023-03-15 11:40:00,68.05,68.3,67.97,67.97,15704.0,64.6917,64.9294,64.6157,64.6157,15704.0
2023-03-15 11:45:00,67.98,68.25,67.97,67.97,14806.0,64.6252,64.8818,64.6157,64.6157,14806.0
2023-03-15 11:50:00,67.97,68.0,67.47,67.48,20527.0,64.6157,64.6442,64.1403,64.1498,20527.0
2023-03-15 11:55:00,67.47,67.76,67.39,67.73,36109.0,64.1403,64.416,64.0643,64.3875,36109.0
2023-03-15 12:00:00,67.75,67.82,67.49,67.55,14896.0,64.4065,64.4731,64.1593,64.2164,14896.0
2023-03-15 12:05:00,67.49,67.49,67.21,67.36,16301.0,64.1593,64.1593,63.8932,64.0358,16301.0
2023-03-15 12:10:00,67.33,67.33,67.22,67.24,19075.0,64.0072,64.0072,63.9027,63.9217,19075.0
2023-03-15 12:15:00,67.26,67.64,67.26,67.43,53269.0,63.9407,64.3019,63.9407,64.1023,53269.0
2023-03-15 12:20:00,67.43,67.51,67.11,67.23,24659.0,64.1023,64.1784,63.7981,63.9122,24659.0
2023-03-15 12:25:00,67.2,67.59,67.2,67.58,11928.0,63.8837,64.2544,63.8837,64.2449,11928.0
2023-03-15 12:30:00,67.6,67.91,67.58,67.76,24509.0,64.2639,64.5586,64.2449,64.416,24509.0
2023-03-15 12:35:00,67.74,67.82,67.64,67.69,12569.0,64.397,64.4731,64.3019,64.3495,12569.0
2023-03-15 12:40:00,67.65,67.65,67.29,67.45,10799.0,64.3115,64.3115,63.9692,64.1213,10799.0
2023-03-15 12:45:00,67.48,67.57,67.38,67.45,13428.0,64.1498,64.2354,64.0548,64.1213,13428.0
2023-03-15 12:50:00,67.45,67.46,67.01,67.01,11758.0,64.1213,64.1308,63.703,63.703,11758.0
2023-03-15 12:55:00,66.99,66.99,66.82,66.89,14313.0,63.684,63.684,63.5224,63.589,14313.0
2023-03-15 13:00:00,66.89,67.05,66.83,67.02,13399.0,63.589,63.7411,63.5319,63.7125,13399.0
2023-03-15 13:05:00,67.03,67.5,67.03,67.42,21107.0,63.7221,64.1689,63.7221,64.0928,21107.0
2023-03-15 13:10:00,67.46,67.74,67.43,67.63,20588.0,64.1308,64.397,64.1023,64.2924,20588.0
2023-03-15 13:15:00,67.66,67.71,67.42,67.57,19307.0,64.321,64.3685,64.0928,64.2354,19307.0
2023-03-15 13:20:00,67.58,67.61,67.5,67.52,9843.0,64.2449,64.2734,64.1689,64.1879,9843.0
2023-03-15 13:25:00,67.53,67.64,67.39,67.43,10935.0,64.1974,64.3019,64.0643,64.1023,10935.0
2023-03-15 13:30:00,67.42,67.43,67.19,67.28,10256.0,64.0928,64.1023,63.8742,63.9597,10256.0
2023-03-15 13:35:00,67.31,67.32,67.17,67.2,6461.0,63.9882,63.9977,63.8551,63.8837,6461.0
2023-03-15 13:40:00,67.2,67.21,67.04,67.2,6465.0,63.8837,63.8932,63.7316,63.8837,6465.0
2023-03-15 13:45:00,67.19,67.35,67.16,67.27,8064.0,63.8742,64.0263,63.8456,63.9502,8064.0
2023-03-15 13:50:00,67.27,67.6,67.27,67.58,23041.0,63.9502,64.2639,63.9502,64.2449,23041.0
2023-03-15 13:55:00,67.56,67.69,67.46,67.56,24023.0,64.2259,64.3495,64.1308,64.2259,24023.0
2023-03-15 14:00:00,67.53,67.54,67.24,67.24,11776.0,64.1974,64.2069,63.9217,63.9217,11776.0
2023-03-15 14:05:00,67.19,67.28,67.06,67.12,13203.0,63.8742,63.9597,63.7506,63.8076,13203.0
2023-03-15 14:10:00,67.11,67.16,67.04,67.06,10069.0,63.7981,63.8456,63.7316,63.7506,10069.0
2023-03-15 14:15:00,67.01,67.45,66.98,67.42,16682.0,63.703,64.1213,63.6745,64.0928,16682.0
2023-03-15 14:20:00,67.38,67.62,67.33,67.61,13479.0,64.0548,64.2829,64.0072,64.2734,13479.0
2023-03-15 14:25:00,67.64,67.95,67.57,67.84,117884.0,64.3019,64.5966,64.2354,64.4921,117884.0
2023-03-15 14:30:00,67.84,68.16,67.77,67.83,31061.0,64.4921,64.7963,64.4255,64.4826,31061.0
2023-03-15 14:35:00,67.88,68.34,67.82,68.15,16922.0,64.5301,64.9674,64.4731,64.7868,16922.0
2023-03-15 14:40:00,68.13,68.53,68.12,68.24,10441.0,64.7678,65.148,64.7583,64.8723,10441.0
2023-03-15 14:45:00,68.21,68.21,68.05,68.05,23781.0,64.8438,64.8438,64.6917,64.6917,23781.0
2023-03-15 14:50:00,68.08,68.26,67.88,68.25,14250.0,64.7202,64.8914,64.5301,64.8818,14250.0
2023-03-15 14:55:00,68.22,68.26,68.03,68.09,13962.0,64.8533,64.8914,64.6727,64.7297,13962.0
2023-03-15 15:00:00,68.1,68.29,68.05,68.08,10909.0,64.7392,64.9199,64.6917,64.7202,10909.0
2023-03-15 15:05:00,68.08,68.14,67.76,67.76,14332.0,64.7202,64.7773,64.416,64.416,14332.0
2023-03-15 15:10:00,67.76,67.88,67.64,67.72,14307.0,64.416,64.5301,64.3019,64.378,14307.0
2023-03-15 15:15:00,67.74,67.83,67.72,67.76,21329.0,64.397,64.4826,64.378,64.416,21329.0
2023-03-15 15:20:00,67.75,67.94,67.69,67.88,23009.0,64.4065,64.5871,64.3495,64.5301,23009.0
2023-03-15 15:25:00,67.87,68.0,67.79,67.98,19301.0,64.5206,64.6442,64.4445,64.6252,19301.0
2023-03-15 15:30:00,67.97,68.07,67.86,67.93,47399.0,64.6157,64.7107,64.5111,64.5776,47399.0
2023-03-15 15:35:00,67.92,67.92,67.79,67.82,30541.0,64.5681,64.5681,64.4445,64.4731,30541.0
2023-03-15 15:40:00,67.8,67.89,67.64,67.75,25781.0,64.4541,64.5396,64.3019,64.4065,25781.0
2023-03-15 15:45:00,67.74,67.84,67.65,67.75,84321.0,64.397,64.4921,64.3115,64.4065,84321.0
2023-03-15 15:50:00,67.75,67.8,67.52,67.61,90822.0,64.4065,64.4541,64.1879,64.2734,90822.0
2023-03-15 15:55:00,67.61,68.18,67.61,68.18,131749.0,64.2734,64.8153,64.2734,64.8153,131749.0
2023-03-16 09:30:00,66.69,67.33,66.54,67.33,51902.0,63.3988,64.0072,63.2562,64.0072,51902.0
2023-03-16 09:35:00,67.38,67.39,66.92,67.18,10715.0,64.0548,64.0643,63.6175,63.8646,10715.0
2023-03-16 09:40:00,67.22,67.48,67.09,67.3,12801.0,63.9027,64.1498,63.7791,63.9787,12801.0
2023-03-16 09:45:00,67.31,67.4,66.96,67.15,11721.0,63.9882,64.0738,63.6555,63.8361,11721.0
2023-03-16 09:50:00,67.23,67.42,66.96,67.41,29432.0,63.9122,64.0928,63.6555,64.0833,29432.0
2023-03-16 09:55:00,67.36,67.61,67.3,67.48,46952.0,64.0358,64.2734,63.9787,64.1498,46952.0
2023-03-16 10:00:00,67.49,67.49,66.83,66.99,16467.0,64.1593,64.1593,63.5319,63.684,16467.0
2023-03-16 10:05:00,66.99,66.99,66.15,66.17,14660.0,63.684,63.684,62.8855,62.9045,14660.0
2023-03-16 10:10:00,66.24,66.37,65.85,66.01,14778.0,62.971,63.0946,62.6003,62.7524,14778.0
2023-03-16 10:15:00,66.0,66.11,65.61,65.66,26475.0,62.7429,62.8475,62.3721,62.4197,26475.0
2023-03-16 10:20:00,65.61,65.98,65.57,65.94,19372.0,62.3721,62.7239,62.3341,62.6858,19372.0
2023-03-16 10:25:00,66.01,66.16,65.92,65.99,21874.0,62.7524,62.895,62.6668,62.7334,21874.0
2023-03-16 10:30:00,66.0,66.37,65.99,66.22,15981.0,62.7429,63.0946,62.7334,62.952,15981.0
2023-03-16 10:35:00,66.23,66.4,66.1,66.34,23319.0,62.9615,63.1231,62.8379,63.0661,23319.0
2023-03-16 10:40:00,66.32,66.39,65.97,66.19,22433.0,63.0471,63.1136,62.7144,62.9235,22433.0
2023-03-16 10:45:00,66.23,66.79,66.17,66.65,26179.0,62.9615,63.4939,62.9045,63.3608,26179.0
2023-03-16 10:50:00,66.61,66.98,66.57,66.93,30201.0,63.3228,63.6745,63.2848,63.627,30201.0
2023-03-16 10:55:00,66.93,67.21,66.89,66.99,60913.0,63.627,63.8932,63.589,63.684,60913.0
2023-03-16 11:00:00,67.03,67.13,66.74,66.89,21072.0,63.7221,63.8171,63.4464,63.589,21072.0
2023-03-16 11:05:00,66.89,67.39,66.85,67.25,38320.0,63.589,64.0643,63.5509,63.9312,38320.0
2023-03-16 11:10:00,67.25,67.28,66.95,67.02,9037.0,63.9312,63.9597,63.646,63.7125,9037.0
2023-03-16 11:15:00,67.07,67.27,66.99,67.08,12879.0,63.7601,63.9502,63.684,63.7696,12879.0
2023-03-16 11:20:00,67.03,67.26,67.01,67.11,12551.0,63.7221,63.9407,63.703,63.7981,12551.0
2023-03-16 11:25:00,67.08,67.51,67.07,67.31,21339.0,63.7696,64.1784,63.7601,63.9882,21339.0
2023-03-16 11:30:00,67.27,67.29,66.95,67.05,10595.0,63.9502,63.9692,63.646,63.7411,10595.0
2023-03-16 11:35:00,67.03,67.04,66.84,66.99,10037.0,63.7221,63.7316,63.5414,63.684,10037.0
2023-03-16 11:40:00,67.01,67.35,66.96,67.31,15351.0,63.703,64.0263,63.6555,63.9882,15351.0
2023-03-16 11:45:00,67.3,67.33,67.17,67.31,10526.0,63.9787,64.0072,63.8551,63.9882,10526.0
2023-03-16 11:50:00,67.29,67.32,67.09,67.27,11240.0,63.9692,63.9977,63.7791,63.9502,11240.0
2023-03-16 11:55:00,67.29,67.51,67.27,67.3,9420.0,63.9692,64.1784,63.9502,63.9787,9420.0
2023-03-16 12:00:00,67.32,67.43,67.27,67.43,4703.0,63.9977,64.1023,63.9502,64.1023,4703.0
2023-03-16 12:05:00,67.45,67.59,67.41,67.46,14273.0,64.1213,64.2544,64.0833,64.1308,14273.0
2023-03-16 12:10:00,67.44,67.46,66.95,67.1,22985.0,64.1118,64.1308,63.646,63.7886,22985.0
2023-03-16 12:15:00,67.12,67.29,67.02,67.23,9995.0,63.8076,63.9692,63.7125,63.9122,9995.0
2023-03-16 12:20:00,67.26,67.53,67.18,67.47,13581.0,63.9407,64.1974,63.8646,64.1403,13581.0
2023-03-16 12:25:00,67.48,67.51,67.23,67.5,31902.0,64.1498,64.1784,63.9122,64.1689,31902.0
2023-03-16 12:30:00,67.47,67.52,67.34,67.4,12568.0,64.1403,64.1879,64.0168,64.0738,12568.0
2023-03-16 12:35:00,67.43,67.43,67.18,67.34,6266.0,64.1023,64.1023,63.8646,64.0168,6266.0
2023-03-16 12:40:00,67.33,67.37,67.18,67.36,6557.0,64.0072,64.0453,63.8646,64.0358,6557.0
2023-03-16 12:45:00,67.33,67.82,67.27,67.79,99338.0,64.0072,64.4731,63.9502,64.4445,99338.0
2023-03-16 12:50:00,67.8,68.14,67.8,68.14,75337.0,64.4541,64.7773,64.4541,64.7773,75337.0
2023-03-16 12:55:00,68.15,68.27,68.06,68.24,38762.0,64.7868,64.9009,64.7012,64.8723,38762.0
2023-03-16 13:00:00,68.24,68.44,68.12,68.37,48040.0,64.8723,65.0625,64.7583,64.9959,48040.0
2023-03-16 13:05:00,68.4,68.68,68.38,68.6,44167.0,65.0244,65.2906,65.0054,65.2146,44167.0
2023-03-16 13:10:00,68.6,68.78,68.56,68.62,31809.0,65.2146,65.3857,65.1765,65.2336,31809.0
2023-03-16 13:15:00,68.63,68.63,68.39,68.44,10965.0,65.2431,65.2431,65.0149,65.0625,10965.0
2023-03-16 13:20:00,68.46,68.59,68.4,68.48,11037.0,65.0815,65.2051,65.0244,65.1005,11037.0
2023-03-16 13:25:00,68.48,68.49,68.29,68.35,12258.0,65.1005,65.11,64.9199,64.9769,12258.0
2023-03-16 13:30:00,68.33,68.4,68.26,68.33,5673.0,64.9579,65.0244,64.8914,64.9579,5673.0
2023-03-16 13:35:00,68.31,68.36,68.25,68.31,10421.0,64.9389,64.9864,64.8818,64.9389,10421.0
2023-03-16 13:40:00,68.29,68.42,68.28,68.35,12958.0,64.9199,65.0435,64.9104,64.9769,12958.0
2023-03-16 13:45:00,68.37,68.63,68.28,68.57,12956.0,64.9959,65.2431,64.9104,65.1861,12956.0
2023-03-16 13:50:00,68.56,68.67,68.42,68.61,28650.0,65.1765,65.2811,65.0435,65.2241,28650.0
2023-03-16 13:55:00,68.62,68.79,68.53,68.7,10211.0,65.2336,65.3952,65.148,65.3096,10211.0
2023-03-16 14:00:00,68.7,68.73,68.51,68.51,9599.0,65.3096,65.3382,65.129,65.129,9599.0
2023-03-16 14:05:00,68.44,68.44,68.15,68.36,16366.0,65.0625,65.0625,64.7868,64.9864,16366.0
2023-03-16 14:10:00,68.41,68.45,68.07,68.07,11207.0,65.0339,65.072,64.7107,64.7107,11207.0
2023-03-16 14:15:00,68.09,68.13,67.99,68.04,12008.0,64.7297,64.7678,64.6347,64.6822,12008.0
2023-03-16 14:20:00,68.04,68.23,68.04,68.16,11105.0,64.6822,64.8628,64.6822,64.7963,11105.0
2023-03-16 14:25:00,68.13,68.35,68.12,68.34,6057.0,64.7678,64.9769,64.7583,64.9674,6057.0
2023-03-16 14:30:00,68.36,68.36,67.95,68.04,10966.0,64.9864,64.9864,64.5966,64.6822,10966.0
2023-03-16 14:35:00,68.05,68.36,68.04,68.34,6861.0,64.6917,64.9864,64.6822,64.9674,6861.0
2023-03-16 14:40:00,68.34,68.47,68.31,68.4,11564.0,64.9674,65.091,64.9389,65.0244,11564.0
2023-03-16 14:45:00,68.43,68.48,68.34,68.43,7717.0,65.053,65.1005,64.9674,65.053,7717.0
2023-03-16 14:50:00,68.43,68.54,68.39,68.54,7280.0,65.053,65.1575,65.0149,65.1575,7280.0
2023-03-16 14:55:00,68.53,68.64,68.52,68.63,10778.0,65.148,65.2526,65.1385,65.2431,10778.0
2023-03-16 15:00:00,68.65,68.68,68.57,68.64,20838.0,65.2621,65.2906,65.1861,65.2526,20838.0
2023-03-16 15:05:00,68.64,68.74,68.62,68.64,10436.0,65.2526,65.3477,65.2336,65.2526,10436.0
2023-03-16 15:10:00,68.64,68.64,68.44,68.46,8250.0,65.2526,65.2526,65.0625,65.0815,8250.0
2023-03-16 15:15:00,68.41,68.49,68.34,68.37,22060.0,65.0339,65.11,64.9674,64.9959,22060.0
2023-03-16 15:20:00,68.42,68.66,68.42,68.64,14484.0,65.0435,65.2716,65.0435,65.2526,14484.0
2023-03-16 15:25:00,68.62,68.74,68.6,68.72,12422.0,65.2336,65.3477,65.2146,65.3286,12422.0
2023-03-16 15:30:00,68.72,68.82,68.67,68.73,16431.0,65.3286,65.4237,65.2811,65.3382,16431.0
2023-03-16 15:35:00,68.73,68.73,68.55,68.7,17043.0,65.3382,65.3382,65.167,65.3096,17043.0
2023-03-16 15:40:00,68.69,68.85,68.59,68.83,24026.0,65.3001,65.4522,65.2051,65.4332,24026.0
2023-03-16 15:45:00,68.82,68.83,68.59,68.65,34347.0,65.4237,65.4332,65.2051,65.2621,34347.0
2023-03-16 15:50:00,68.64,68.75,68.55,68.72,59479.0,65.2526,65.3572,65.167,65.3286,59479.0
2023-03-16 15:55:00,68.71,68.73,68.58,68.66,127073.0,65.3191,65.3382,65.1956,65.2716,127073.0
2023-03-17 09:30:00,68.27,69.4,67.6,67.6,266981.0,64.9009,65.9751,64.2639,64.2639,266981.0
2023-03-17 09:35:00,67.73,68.38,67.72,68.11,9304.0,64.3875,65.0054,64.378,64.7488,9304.0
2023-03-17 09:40:00,68.11,68.6,67.95,68.47,11585.0,64.7488,65.2146,64.5966,65.091,11585.0
2023-03-17 09:45:00,68.41,68.45,68.16,68.21,18793.0,65.0339,65.072,64.7963,64.8438,18793.0
2023-03-17 09:50:00,68.21,68.78,68.15,68.62,24103.0,64.8438,65.3857,64.7868,65.2336,24103.0
2023-03-17 09:55:00,68.57,68.57,68.22,68.32,11641.0,65.1861,65.1861,64.8533,64.9484,11641.0
2023-03-17 10:00:00,68.33,68.51,68.16,68.37,17819.0,64.9579,65.129,64.7963,64.9959,17819.0
2023-03-17 10:05:00,68.39,68.5,67.74,67.74,11866.0,65.0149,65.1195,64.397,64.397,11866.0
2023-03-17 10:10:00,67.77,67.87,67.7,67.73,7232.0,64.4255,64.5206,64.359,64.3875,7232.0
2023-03-17 10:15:00,67.72,67.79,67.39,67.39,15494.0,64.378,64.4445,64.0643,64.0643,15494.0
2023-03-17 10:20:00,67.43,67.57,67.23,67.23,11781.0,64.1023,64.2354,63.9122,63.9122,11781.0
2023-03-17 10:25:00,67.23,67.25,67.06,67.07,10445.0,63.9122,63.9312,63.7506,63.7601,10445.0
2023-03-17 10:30:00,67.09,67.3,66.81,67.23,42044.0,63.7791,63.9787,63.5129,63.9122,42044.0
2023-03-17 10:35:00,67.2,67.43,67.03,67.23,20713.0,63.8837,64.1023,63.7221,63.9122,20713.0
2023-03-17 10:40:00,67.21,67.26,67.01,67.01,8191.0,63.8932,63.9407,63.703,63.703,8191.0
2023-03-17 10:45:00,66.98,67.16,66.88,67.13,8446.0,63.6745,63.8456,63.5795,63.8171,8446.0
2023-03-17 10:50:00,67.15,67.15,66.86,66.86,9986.0,63.8361,63.8361,63.5604,63.5604,9986.0
2023-03-17 10:55:00,66.87,66.96,66.57,66.6,53615.0,63.5699,63.6555,63.2848,63.3133,53615.0
2023-03-17 11:00:00,66.6,66.81,66.44,66.69,18114.0,63.3133,63.5129,63.1612,63.3988,18114.0
2023-03-17 11:05:00,66.72,67.07,66.59,66.91,9841.0,63.4273,63.7601,63.3038,63.608,9841.0
2023-03-17 11:10:00,66.89,67.12,66.81,67.12,14155.0,63.589,63.8076,63.5129,63.8076,14155.0
2023-03-17 11:15:00,67.08,67.24,67.08,67.13,8068.0,63.7696,63.9217,63.7696,63.8171,8068.0
2023-03-17 11:20:00,67.17,67.18,66.78,66.78,9024.0,63.8551,63.8646,63.4844,63.4844,9024.0
2023-03-17 11:25:00,66.8,66.84,66.59,66.77,21634.0,63.5034,63.5414,63.3038,63.4749,21634.0
2023-03-17 11:30:00,66.76,66.91,66.72,66.91,9124.0,63.4654,63.608,63.4273,63.608,9124.0
2023-03-17 11:35:00,66.91,66.91,66.48,66.49,9739.0,63.608,63.608,63.1992,63.2087,9739.0
2023-03-17 11:40:00,66.49,66.53,66.38,66.45,5586.0,63.2087,63.2467,63.1041,63.1707,5586.0
2023-03-17 11:45:00,66.45,66.68,66.45,66.61,8263.0,63.1707,63.3893,63.1707,63.3228,8263.0
2023-03-17 11:50:00,66.67,66.95,66.67,66.86,7757.0,63.3798,63.646,63.3798,63.5604,7757.0
2023-03-17 11:55:00,66.84,67.12,66.82,67.12,7617.0,63.5414,63.8076,63.5224,63.8076,7617.0
2023-03-17 12:00:00,67.14,67.41,67.13,67.37,7829.0,63.8266,64.0833,63.8171,64.0453,7829.0
2023-03-17 12:05:00,67.34,67.55,67.16,67.55,9140.0,64.0168,64.2164,63.8456,64.2164,9140.0
2023-03-17 12:10:00,67.51,67.52,67.34,67.35,10041.0,64.1784,64.1879,64.0168,64.0263,10041.0
2023-03-17 12:15:00,67.31,67.52,67.3,67.37,8990.0,63.9882,64.1879,63.9787,64.0453,8990.0
2023-03-17 12:20:00,67.42,67.43,67.23,67.33,6523.0,64.0928,64.1023,63.9122,64.0072,6523.0
2023-03-17 12:25:00,67.33,67.61,67.33,67.53,9400.0,64.0072,64.2734,64.0072,64.1974,9400.0
2023-03-17 12:30:00,67.53,67.68,67.28,67.28,13232.0,64.1974,64.34,63.9597,63.9597,13232.0
2023-03-17 12:35:00,67.31,67.39,67.27,67.32,6915.0,63.9882,64.0643,63.9502,63.9977,6915.0
2023-03-17 12:40:00,67.27,67.32,67.19,67.26,8011.0,63.9502,63.9977,63.8742,63.9407,8011.0
2023-03-17 12:45:00,67.25,67.26,67.12,67.13,8604.0,63.9312,63.9407,63.8076,63.8171,8604.0
2023-03-17 12:50:00,67.16,67.27,67.05,67.12,6832.0,63.8456,63.9502,63.7411,63.8076,6832.0
2023-03-17 12:55:00,67.12,67.37,67.11,67.28,8203.0,63.8076,64.0453,63.7981,63.9597,8203.0
2023-03-17 13:00:00,67.33,67.36,67.24,67.28,5632.0,64.0072,64.0358,63.9217,63.9597,5632.0
2023-03-17 13:05:00,67.26,67.55,67.26,67.5,8417.0,63.9407,64.2164,63.9407,64.1689,8417.0
2023-03-17 13:10:00,67.48,67.51,67.3,67.44,8647.0,64.1498,64.1784,63.9787,64.1118,8647.0
2023-03-17 13:15:00,67.43,67.43,67.22,67.31,8443.0,64.1023,64.1023,63.9027,63.9882,8443.0
2023-03-17 13:20:00,67.34,67.45,67.31,67.31,11551.0,64.0168,64.1213,63.9882,63.9882,11551.0
2023-03-17 13:25:00,67.29,67.46,67.28,67.44,7080.0,63.9692,64.1308,63.9597,64.1118,7080.0
2023-03-17 13:30:00,67.42,67.47,67.28,67.28,11921.0,64.0928,64.1403,63.9597,63.9597,11921.0
2023-03-17 13:35:00,67.28,67.35,67.2,67.31,13472.0,63.9597,64.0263,63.8837,63.9882,13472.0
2023-03-17 13:40:00,67.31,67.31,67.14,67.23,15383.0,63.9882,63.9882,63.8266,63.9122,15383.0
2023-03-17 13:45:00,67.2,67.32,67.13,67.32,9183.0,63.8837,63.9977,63.8171,63.9977,9183.0
2023-03-17 13:50:00,67.3,67.39,67.26,67.36,19597.0,63.9787,64.0643,63.9407,64.0358,19597.0
2023-03-17 13:55:00,67.37,67.46,67.34,67.44,10591.0,64.0453,64.1308,64.0168,64.1118,10591.0
2023-03-17 14:00:00,67.46,67.49,67.27,67.31,12392.0,64.1308,64.1593,63.9502,63.9882,12392.0
2023-03-17 14:05:00,67.3,67.33,67.15,67.32,13291.0,63.9787,64.0072,63.8361,63.9977,13291.0
2023-03-17 14:10:00,67.31,67.44,67.25,67.25,16371.0,63.9882,64.1118,63.9312,63.9312,16371.0
2023-03-17 14:15:00,67.22,67.41,67.16,67.32,8476.0,63.9027,64.0833,63.8456,63.9977,8476.0
2023-03-17 14:20:00,67.31,67.37,67.28,67.3,9896.0,63.9882,64.0453,63.9597,63.9787,9896.0
2023-03-17 14:25:00,67.3,67.4,67.24,67.36,9137.0,63.9787,64.0738,63.9217,64.0358,9137.0
2023-03-17 14:30:00,67.34,67.46,67.33,67.45,10108.0,64.0168,64.1308,64.0072,64.1213,10108.0
2023-03-17 14:35:00,67.44,67.51,67.42,67.51,7640.0,64.1118,64.1784,64.0928,64.1784,7640.0
2023-03-17 14:40:00,67.48,67.48,67.36,67.46,7124.0,64.1498,64.1498,64.0358,64.1308,7124.0
2023-03-17 14:45:00,67.41,67.48,67.33,67.47,14483.0,64.0833,64.1498,64.0072,64.1403,14483.0
2023-03-17 14:50:00,67.44,67.66,67.33,67.66,12736.0,64.1118,64.321,64.0072,64.321,12736.0
2023-03-17 14:55:00,67.68,67.72,67.54,67.7,13814.0,64.34,64.378,64.2069,64.359,13814.0
2023-03-17 15:00:00,67.69,67.7,67.46,67.64,14953.0,64.3495,64.359,64.1308,64.3019,14953.0
2023-03-17 15:05:00,67.61,67.71,67.57,67.66,17125.0,64.2734,64.3685,64.2354,64.321,17125.0
2023-03-17 15:10:00,67.67,67.74,67.56,67.73,12114.0,64.3305,64.397,64.2259,64.3875,12114.0
2023-03-17 15:15:00,67.75,67.86,67.62,67.81,19013.0,64.4065,64.5111,64.2829,64.4636,19013.0
2023-03-17 15:20:00,67.8,67.89,67.69,67.86,21260.0,64.4541,64.5396,64.3495,64.5111,21260.0
2023-03-17 15:25:00,67.87,67.98,67.8,67.94,18081.0,64.5206,64.6252,64.4541,64.5871,18081.0
2023-03-17 15:30:00,67.91,67.91,67.73,67.8,16469.0,64.5586,64.5586,64.3875,64.4541,16469.0
2023-03-17 15:35:00,67.8,67.81,67.69,67.7,28151.0,64.4541,64.4636,64.3495,64.359,28151.0
2023-03-17 15:40:00,67.69,67.85,67.66,67.83,28921.0,64.3495,64.5016,64.321,64.4826,28921.0
2023-03-17 15:45:00,67.84,67.91,67.57,67.63,32444.0,64.4921,64.5586,64.2354,64.2924,32444.0
2023-03-17 15:50:00,67.63,67.72,67.44,67.64,64631.0,64.2924,64.378,64.1118,64.3019,64631.0
2023-03-17 15:55:00,67.65,67.71,67.45,67.48,119044.0,64.3115,64.3685,64.1213,64.1498,119044.0
2023-03-20 09:30:00,67.67,68.23,67.53,68.1,17472.0,64.3305,64.8628,64.1974,64.7392,17472.0
2023-03-20 09:35:00,68.05,68.27,67.86,67.99,5663.0,64.6917,64.9009,64.5111,64.6347,5663.0
2023-03-20 09:40:00,67.93,68.31,67.93,68.1,3817.0,64.5776,64.9389,64.5776,64.7392,3817.0
2023-03-20 09:45:00,68.35,68.57,68.11,68.53,11450.0,64.9769,65.1861,64.7488,65.148,11450.0
2023-03-20 09:50:00,68.53,68.82,68.52,68.78,7148.0,65.148,65.4237,65.1385,65.3857,7148.0
2023-03-20 09:55:00,68.74,69.1,68.63,69.1,7344.0,65.3477,65.6899,65.2431,65.6899,7344.0
2023-03-20 10:00:00,69.14,69.3,69.12,69.12,4040.0,65.7279,65.88,65.7089,65.7089,4040.0
2023-03-20 10:05:00,69.15,69.2,68.82,68.91,14373.0,65.7374,65.785,65.4237,65.5093,14373.0
2023-03-20 10:10:00,68.94,69.21,68.93,69.15,6520.0,65.5378,65.7945,65.5283,65.7374,6520.0
2023-03-20 10:15:00,69.16,69.31,69.02,69.07,5919.0,65.7469,65.8895,65.6138,65.6614,5919.0
2023-03-20 10:20:00,69.05,69.48,68.99,69.47,4214.0,65.6424,66.0511,65.5853,66.0416,4214.0
2023-03-20 10:25:00,69.46,69.5,69.31,69.46,5468.0,66.0321,66.0702,65.8895,66.0321,5468.0
2023-03-20 10:30:00,69.47,69.49,69.25,69.3,7464.0,66.0416,66.0606,65.8325,65.88,7464.0
2023-03-20 10:35:00,69.3,69.43,69.22,69.23,9448.0,65.88,66.0036,65.804,65.8135,9448.0
2023-03-20 10:40:00,69.18,69.37,69.03,69.04,5538.0,65.7659,65.9466,65.6234,65.6329,5538.0
2023-03-20 10:45:00,68.97,69.31,68.95,69.31,18860.0,65.5663,65.8895,65.5473,65.8895,18860.0
2023-03-20 10:50:00,69.28,69.29,68.98,69.03,7628.0,65.861,65.8705,65.5758,65.6234,7628.0
2023-03-20 10:55:00,69.03,69.28,69.03,69.27,8382.0,65.6234,65.861,65.6234,65.8515,8382.0
2023-03-20 11:00:00,69.31,69.45,69.19,69.2,6702.0,65.8895,66.0226,65.7755,65.785,6702.0
2023-03-20 11:05:00,69.25,69.41,69.23,69.28,19759.0,65.8325,65.9846,65.8135,65.861,19759.0
2023-03-20 11:10:00,69.25,69.25,69.07,69.08,6981.0,65.8325,65.8325,65.6614,65.6709,6981.0
2023-03-20 11:15:00,68.93,69.08,68.84,69.08,4844.0,65.5283,65.6709,65.4427,65.6709,4844.0
2023-03-20 11:20:00,69.08,69.16,69.05,69.1,12121.0,65.6709,65.7469,65.6424,65.6899,12121.0
2023-03-20 11:25:00,69.12,69.43,69.11,69.42,6371.0,65.7089,66.0036,65.6994,65.9941,6371.0
2023-03-20 11:30:00,69.38,69.38,69.21,69.26,9194.0,65.9561,65.9561,65.7945,65.842,9194.0
2023-03-20 11:35:00,69.28,69.37,69.24,69.33,8901.0,65.861,65.9466,65.823,65.9085,8901.0
2023-03-20 11:40:00,69.33,69.33,69.15,69.26,12424.0,65.9085,65.9085,65.7374,65.842,12424.0
2023-03-20 11:45:00,69.28,69.3,69.11,69.3,9699.0,65.861,65.88,65.6994,65.88,9699.0
2023-03-20 11:50:00,69.3,69.33,69.17,69.17,7159.0,65.88,65.9085,65.7564,65.7564,7159.0
2023-03-20 11:55:00,69.2,69.24,68.99,69.05,11060.0,65.785,65.823,65.5853,65.6424,11060.0
2023-03-20 12:00:00,69.05,69.16,69.03,69.1,11603.0,65.6424,65.7469,65.6234,65.6899,11603.0
2023-03-20 12:05:00,69.06,69.08,68.88,68.88,11958.0,65.6519,65.6709,65.4808,65.4808,11958.0
2023-03-20 12:10:00,68.86,68.88,68.65,68.69,15138.0,65.4617,65.4808,65.2621,65.3001,15138.0
2023-03-20 12:15:00,68.71,68.81,68.63,68.7,25705.0,65.3191,65.4142,65.2431,65.3096,25705.0
2023-03-20 12:20:00,68.7,68.71,68.54,68.56,11697.0,65.3096,65.3191,65.1575,65.1765,11697.0
2023-03-20 12:25:00,68.56,68.66,68.5,68.65,8766.0,65.1765,65.2716,65.1195,65.2621,8766.0
2023-03-20 12:30:00,68.65,68.71,68.53,68.61,12858.0,65.2621,65.3191,65.148,65.2241,12858.0
2023-03-20 12:35:00,68.59,68.63,68.52,68.55,18106.0,65.2051,65.2431,65.1385,65.167,18106.0
2023-03-20 12:40:00,68.56,68.68,68.56,68.62,6645.0,65.1765,65.2906,65.1765,65.2336,6645.0
2023-03-20 12:45:00,68.65,68.71,68.57,68.61,6468.0,65.2621,65.3191,65.1861,65.2241,6468.0
2023-03-20 12:50:00,68.61,68.73,68.61,68.7,4890.0,65.2241,65.3382,65.2241,65.3096,4890.0
2023-03-20 12:55:00,68.7,68.81,68.68,68.73,8294.0,65.3096,65.4142,65.2906,65.3382,8294.0
2023-03-20 13:00:00,68.76,68.82,68.69,68.78,10135.0,65.3667,65.4237,65.3001,65.3857,10135.0
2023-03-20 13:05:00,68.78,68.92,68.78,68.92,11290.0,65.3857,65.5188,65.3857,65.5188,11290.0
2023-03-20 13:10:00,68.95,69.16,68.94,69.14,7665.0,65.5473,65.7469,65.5378,65.7279,7665.0
2023-03-20 13:15:00,69.18,69.25,69.11,69.25,8097.0,65.7659,65.8325,65.6994,65.8325,8097.0
2023-03-20 13:20:00,69.25,69.26,69.12,69.14,37217.0,65.8325,65.842,65.7089,65.7279,37217.0
2023-03-20 13:25:00,69.15,69.15,68.93,68.93,7446.0,65.7374,65.7374,65.5283,65.5283,7446.0
2023-03-20 13:30:00,68.93,69.06,68.89,68.91,3924.0,65.5283,65.6519,65.4903,65.5093,3924.0
2023-03-20 13:35:00,68.87,68.89,68.76,68.84,6572.0,65.4712,65.4903,65.3667,65.4427,6572.0
2023-03-20 13:40:00,68.87,68.89,68.74,68.78,9157.0,65.4712,65.4903,65.3477,65.3857,9157.0
2023-03-20 13:45:00,68.78,68.79,68.65,68.74,5960.0,65.3857,65.3952,65.2621,65.3477,5960.0
2023-03-20 13:50:00,68.72,68.74,68.67,68.69,4335.0,65.3286,65.3477,65.2811,65.3001,4335.0
2023-03-20 13:55:00,68.69,68.82,68.66,68.81,16172.0,65.3001,65.4237,65.2716,65.4142,16172.0
2023-03-20 14:00:00,68.81,68.86,68.72,68.72,12868.0,65.4142,65.4617,65.3286,65.3286,12868.0
2023-03-20 14:05:00,68.71,68.71,68.52,68.53,3021.0,65.3191,65.3191,65.1385,65.148,3021.0
2023-03-20 14:10:00,68.52,68.7,68.46,68.65,4406.0,65.1385,65.3096,65.0815,65.2621,4406.0
2023-03-20 14:15:00,68.65,68.75,68.61,68.75,5403.0,65.2621,65.3572,65.2241,65.3572,5403.0
2023-03-20 14:20:00,68.72,68.82,68.72,68.76,6192.0,65.3286,65.4237,65.3286,65.3667,6192.0
2023-03-20 14:25:00,68.77,68.84,68.76,68.76,3956.0,65.3762,65.4427,65.3667,65.3667,3956.0
2023-03-20 14:30:00,68.75,68.78,68.63,68.66,4703.0,65.3572,65.3857,65.2431,65.2716,4703.0
2023-03-20 14:35:00,68.65,68.67,68.5,68.5,5937.0,65.2621,65.2811,65.1195,65.1195,5937.0
2023-03-20 14:40:00,68.5,68.53,68.4,68.5,4981.0,65.1195,65.148,65.0244,65.1195,4981.0
2023-03-20 14:45:00,68.5,68.59,68.5,68.58,3908.0,65.1195,65.2051,65.1195,65.1956,3908.0
2023-03-20 14:50:00,68.6,68.71,68.6,68.67,4522.0,65.2146,65.3191,65.2146,65.2811,4522.0
2023-03-20 14:55:00,68.67,68.69,68.6,68.67,4989.0,65.2811,65.3001,65.2146,65.2811,4989.0
2023-03-20 15:00:00,68.66,68.71,68.64,68.67,5166.0,65.2716,65.3191,65.2526,65.2811,5166.0
2023-03-20 15:05:00,68.69,68.74,68.6,68.61,9796.0,65.3001,65.3477,65.2146,65.2241,9796.0
2023-03-20 15:10:00,68.62,68.67,68.54,68.59,21686.0,65.2336,65.2811,65.1575,65.2051,21686.0
2023-03-20 15:15:00,68.6,68.74,68.56,68.73,17318.0,65.2146,65.3477,65.1765,65.3382,17318.0
2023-03-20 15:20:00,68.75,68.78,68.61,68.62,17021.0,65.3572,65.3857,65.2241,65.2336,17021.0
2023-03-20 15:25:00,68.64,68.7,68.59,68.67,17313.0,65.2526,65.3096,65.2051,65.2811,17313.0
2023-03-20 15:30:00,68.65,68.73,68.62,68.69,102209.0,65.2621,65.3382,65.2336,65.3001,102209.0
2023-03-20 15:35:00,68.71,68.83,68.7,68.73,59362.0,65.3191,65.4332,65.3096,65.3382,59362.0
2023-03-20 15:40:00,68.66,68.75,68.62,68.7,61956.0,65.2716,65.3572,65.2336,65.3096,61956.0
2023-03-20 15:45:00,68.7,68.74,68.59,68.64,50072.0,65.3096,65.3477,65.2051,65.2526,50072.0
2023-03-20 15:50:00,68.64,68.76,68.59,68.71,74094.0,65.2526,65.3667,65.2051,65.3191,74094.0
2023-03-20 15:55:00,68.7,68.74,68.58,68.61,131050.0,65.3096,65.3477,65.1956,65.2241,131050.0
2023-03-21 09:30:00,70.08,70.44,69.7,70.44,21033.0,66.6215,66.9638,66.2603,66.9638,21033.0
2023-03-21 09:35:00,70.46,70.81,70.45,70.81,49466.0,66.9828,67.3155,66.9733,67.3155,49466.0
2023-03-21 09:40:00,70.86,70.96,70.6,70.96,42124.0,67.363,67.4581,67.1159,67.4581,42124.0
2023-03-21 09:45:00,71.08,71.28,70.69,70.74,12958.0,67.5722,67.7623,67.2014,67.249,12958.0
2023-03-21 09:50:00,70.71,70.93,70.71,70.84,4700.0,67.2204,67.4296,67.2204,67.344,4700.0
2023-03-21 09:55:00,70.83,70.89,70.67,70.78,4478.0,67.3345,67.3916,67.1824,67.287,4478.0
2023-03-21 10:00:00,70.78,70.97,70.74,70.89,8178.0,67.287,67.4676,67.249,67.3916,8178.0
2023-03-21 10:05:00,70.91,70.91,70.63,70.72,10590.0,67.4106,67.4106,67.1444,67.2299,10590.0
2023-03-21 10:10:00,70.7,70.9,70.67,70.69,14993.0,67.2109,67.4011,67.1824,67.2014,14993.0
2023-03-21 10:15:00,70.66,70.69,70.44,70.47,5252.0,67.1729,67.2014,66.9638,66.9923,5252.0
2023-03-21 10:20:00,70.48,70.56,70.37,70.4,19471.0,67.0018,67.0778,66.8972,66.9257,19471.0
2023-03-21 10:25:00,70.43,70.51,70.18,70.5,18372.0,66.9543,67.0303,66.7166,67.0208,18372.0
2023-03-21 10:30:00,70.47,70.47,70.19,70.33,7734.0,66.9923,66.9923,66.7261,66.8592,7734.0
2023-03-21 10:35:00,70.3,70.65,70.17,70.59,43153.0,66.8307,67.1634,66.7071,67.1064,43153.0
2023-03-21 10:40:00,70.59,70.78,70.57,70.75,3118.0,67.1064,67.287,67.0874,67.2585,3118.0
2023-03-21 10:45:00,70.78,70.93,70.78,70.84,9267.0,67.287,67.4296,67.287,67.344,9267.0
2023-03-21 10:50:00,70.82,70.87,70.59,70.66,8600.0,67.325,67.3725,67.1064,67.1729,8600.0
2023-03-21 10:55:00,70.65,70.68,70.53,70.61,9919.0,67.1634,67.1919,67.0493,67.1254,9919.0
2023-03-21 11:00:00,70.59,70.66,70.54,70.55,7701.0,67.1064,67.1729,67.0588,67.0683,7701.0
2023-03-21 11:05:00,70.53,70.59,70.49,70.54,4874.0,67.0493,67.1064,67.0113,67.0588,4874.0
2023-03-21 11:10:00,70.55,70.72,70.55,70.71,5052.0,67.0683,67.2299,67.0683,67.2204,5052.0
2023-03-21 11:15:00,70.7,70.82,70.7,70.79,3847.0,67.2109,67.325,67.2109,67.2965,3847.0
2023-03-21 11:20:00,70.8,70.92,70.8,70.91,3845.0,67.306,67.4201,67.306,67.4106,3845.0
2023-03-21 11:25:00,70.94,70.94,70.78,70.83,5088.0,67.4391,67.4391,67.287,67.3345,5088.0
2023-03-21 11:30:00,70.82,70.93,70.79,70.87,11909.0,67.325,67.4296,67.2965,67.3725,11909.0
2023-03-21 11:35:00,70.9,71.17,70.85,71.08,46995.0,67.4011,67.6577,67.3535,67.5722,46995.0
2023-03-21 11:40:00,71.07,71.17,70.92,71.02,10437.0,67.5627,67.6577,67.4201,67.5151,10437.0
2023-03-21 11:45:00,70.96,71.07,70.91,71.07,5372.0,67.4581,67.5627,67.4106,67.5627,5372.0
2023-03-21 11:50:00,71.07,71.14,70.98,71.07,8391.0,67.5627,67.6292,67.4771,67.5627,8391.0
2023-03-21 11:55:00,71.09,71.11,70.86,70.88,6187.0,67.5817,67.6007,67.363,67.3821,6187.0
2023-03-21 12:00:00,70.85,70.87,70.67,70.74,7333.0,67.3535,67.3725,67.1824,67.249,7333.0
2023-03-21 12:05:00,70.72,70.84,70.71,70.8,5231.0,67.2299,67.344,67.2204,67.306,5231.0
2023-03-21 12:10:00,70.82,70.84,70.76,70.81,3956.0,67.325,67.344,67.268,67.3155,3956.0
2023-03-21 12:15:00,70.82,70.89,70.7,70.72,6629.0,67.325,67.3916,67.2109,67.2299,6629.0
2023-03-21 12:20:00,70.71,70.81,70.7,70.8,3352.0,67.2204,67.3155,67.2109,67.306,3352.0
2023-03-21 12:25:00,70.82,70.85,70.75,70.78,23427.0,67.325,67.3535,67.2585,67.287,23427.0
2023-03-21 12:30:00,70.78,70.84,70.77,70.83,6218.0,67.287,67.344,67.2775,67.3345,6218.0
2023-03-21 12:35:00,70.83,70.89,70.74,70.77,13419.0,67.3345,67.3916,67.249,67.2775,13419.0
2023-03-21 12:40:00,70.75,70.83,70.72,70.73,5112.0,67.2585,67.3345,67.2299,67.2395,5112.0
2023-03-21 12:45:00,70.71,70.72,70.58,70.63,4078.0,67.2204,67.2299,67.0969,67.1444,4078.0
2023-03-21 12:50:00,70.63,70.81,70.61,70.71,5818.0,67.1444,67.3155,67.1254,67.2204,5818.0
2023-03-21 12:55:00,70.7,70.74,70.62,70.64,4789.0,67.2109,67.249,67.1349,67.1539,4789.0
2023-03-21 13:00:00,70.64,70.66,70.54,70.66,5336.0,67.1539,67.1729,67.0588,67.1729,5336.0
2023-03-21 13:05:00,70.68,70.76,70.67,70.69,4400.0,67.1919,67.268,67.1824,67.2014,4400.0
2023-03-21 13:10:00,70.66,70.75,70.66,70.72,5126.0,67.1729,67.2585,67.1729,67.2299,5126.0
2023-03-21 13:15:00,70.71,70.89,70.69,70.85,6839.0,67.2204,67.3916,67.2014,67.3535,6839.0
2023-03-21 13:20:00,70.83,70.83,70.75,70.8,5745.0,67.3345,67.3345,67.2585,67.306,5745.0
2023-03-21 13:25:00,70.83,70.89,70.78,70.88,7154.0,67.3345,67.3916,67.287,67.3821,7154.0
2023-03-21 13:30:00,70.9,70.93,70.84,70.9,8270.0,67.4011,67.4296,67.344,67.4011,8270.0
2023-03-21 13:35:00,70.91,71.03,70.87,70.98,9815.0,67.4106,67.5246,67.3725,67.4771,9815.0
2023-03-21 13:40:00,70.99,71.02,70.9,71.02,8152.0,67.4866,67.5151,67.4011,67.5151,8152.0
2023-03-21 13:45:00,71.01,71.12,70.99,71.07,5634.0,67.5056,67.6102,67.4866,67.5627,5634.0
2023-03-21 13:50:00,71.04,71.06,71.0,71.03,4819.0,67.5342,67.5532,67.4961,67.5246,4819.0
2023-03-21 13:55:00,71.02,71.02,70.84,70.88,5198.0,67.5151,67.5151,67.344,67.3821,5198.0
2023-03-21 14:00:00,70.89,70.96,70.85,70.85,3205.0,67.3916,67.4581,67.3535,67.3535,3205.0
2023-03-21 14:05:00,70.87,71.0,70.87,70.97,7660.0,67.3725,67.4961,67.3725,67.4676,7660.0
2023-03-21 14:10:00,70.97,71.02,70.93,70.98,4845.0,67.4676,67.5151,67.4296,67.4771,4845.0
2023-03-21 14:15:00,70.92,71.09,70.9,71.09,4632.0,67.4201,67.5817,67.4011,67.5817,4632.0
2023-03-21 14:20:00,71.11,71.13,71.08,71.08,3645.0,67.6007,67.6197,67.5722,67.5722,3645.0
2023-03-21 14:25:00,71.07,71.12,71.07,71.09,4595.0,67.5627,67.6102,67.5627,67.5817,4595.0
2023-03-21 14:30:00,71.09,71.12,70.96,71.09,12112.0,67.5817,67.6102,67.4581,67.5817,12112.0
2023-03-21 14:35:00,71.1,71.12,71.03,71.06,4795.0,67.5912,67.6102,67.5246,67.5532,4795.0
2023-03-21 14:40:00,71.08,71.09,71.03,71.09,5266.0,67.5722,67.5817,67.5246,67.5817,5266.0
2023-03-21 14:45:00,71.12,71.2,71.12,71.15,8276.0,67.6102,67.6863,67.6102,67.6387,8276.0
2023-03-21 14:50:00,71.15,71.17,71.09,71.09,5330.0,67.6387,67.6577,67.5817,67.5817,5330.0
2023-03-21 14:55:00,71.1,71.2,71.08,71.14,11322.0,67.5912,67.6863,67.5722,67.6292,11322.0
2023-03-21 15:00:00,71.13,71.15,71.06,71.15,14402.0,67.6197,67.6387,67.5532,67.6387,14402.0
2023-03-21 15:05:00,71.15,71.24,71.15,71.17,9811.0,67.6387,67.7243,67.6387,67.6577,9811.0
2023-03-21 15:10:00,71.15,71.19,71.1,71.12,13515.0,67.6387,67.6768,67.5912,67.6102,13515.0
2023-03-21 15:15:00,71.12,71.14,71.02,71.03,14762.0,67.6102,67.6292,67.5151,67.5246,14762.0
2023-03-21 15:20:00,71.04,71.07,70.9,70.93,20059.0,67.5342,67.5627,67.4011,67.4296,20059.0
2023-03-21 15:25:00,70.93,71.0,70.85,70.97,13308.0,67.4296,67.4961,67.3535,67.4676,13308.0
2023-03-21 15:30:00,70.98,70.99,70.95,70.97,21224.0,67.4771,67.4866,67.4486,67.4676,21224.0
2023-03-21 15:35:00,70.98,71.0,70.95,70.97,23406.0,67.4771,67.4961,67.4486,67.4676,23406.0
2023-03-21 15:40:00,70.98,71.14,70.97,71.14,32447.0,67.4771,67.6292,67.4676,67.6292,32447.0
2023-03-21 15:45:00,71.13,71.16,70.96,70.98,18133.0,67.6197,67.6482,67.4581,67.4771,18133.0
2023-03-21 15:50:00,70.98,70.98,70.85,70.85,42001.0,67.4771,67.4771,67.3535,67.3535,42001.0
2023-03-21 15:55:00,70.85,70.95,70.84,70.95,86462.0,67.3535,67.4486,67.344,67.4486,86462.0
2023-03-22 09:30:00,70.86,71.02,70.65,70.65,10079.0,67.363,67.5151,67.1634,67.1634,10079.0
2023-03-22 09:35:00,70.6,70.96,70.6,70.86,5307.0,67.1159,67.4581,67.1159,67.363,5307.0
2023-03-22 09:40:00,70.86,70.89,70.55,70.55,5377.0,67.363,67.3916,67.0683,67.0683,5377.0
2023-03-22 09:45:00,70.56,70.62,70.43,70.61,3457.0,67.0778,67.1349,66.9543,67.1254,3457.0
2023-03-22 09:50:00,70.67,70.75,70.42,70.51,4314.0,67.1824,67.2585,66.9448,67.0303,4314.0
2023-03-22 09:55:00,70.56,70.93,70.55,70.9,2600.0,67.0778,67.4296,67.0683,67.4011,2600.0
2023-03-22 10:00:00,70.9,70.9,70.64,70.68,4865.0,67.4011,67.4011,67.1539,67.1919,4865.0
2023-03-22 10:05:00,70.69,70.87,70.68,70.84,1966.0,67.2014,67.3725,67.1919,67.344,1966.0
2023-03-22 10:10:00,70.85,70.85,70.52,70.6,3898.0,67.3535,67.3535,67.0398,67.1159,3898.0
2023-03-22 10:15:00,70.62,70.8,70.62,70.73,6001.0,67.1349,67.306,67.1349,67.2395,6001.0
2023-03-22 10:20:00,70.75,70.75,70.64,70.64,6436.0,67.2585,67.2585,67.1539,67.1539,6436.0
2023-03-22 10:25:00,70.64,70.67,70.54,70.66,1100.0,67.1539,67.1824,67.0588,67.1729,1100.0
2023-03-22 10:30:00,70.71,70.85,70.6,70.63,5302.0,67.2204,67.3535,67.1159,67.1444,5302.0
2023-03-22 10:35:00,70.6,70.88,70.58,70.85,3771.0,67.1159,67.3821,67.0969,67.3535,3771.0
2023-03-22 10:40:00,70.86,70.95,70.78,70.87,6679.0,67.363,67.4486,67.287,67.3725,6679.0
2023-03-22 10:45:00,70.89,70.93,70.79,70.81,10298.0,67.3916,67.4296,67.2965,67.3155,10298.0
2023-03-22 10:50:00,70.79,70.96,70.67,70.95,13912.0,67.2965,67.4581,67.1824,67.4486,13912.0
2023-03-22 10:55:00,70.99,71.07,70.9,71.06,3702.0,67.4866,67.5627,67.4011,67.5532,3702.0
2023-03-22 11:00:00,71.04,71.15,70.9,70.91,5500.0,67.5342,67.6387,67.4011,67.4106,5500.0
2023-03-22 11:05:00,70.88,70.99,70.87,70.9,3340.0,67.3821,67.4866,67.3725,67.4011,3340.0
2023-03-22 11:10:00,70.89,70.96,70.81,70.84,3863.0,67.3916,67.4581,67.3155,67.344,3863.0
2023-03-22 11:15:00,70.85,70.88,70.77,70.78,3433.0,67.3535,67.3821,67.2775,67.287,3433.0
2023-03-22 11:20:00,70.78,70.86,70.77,70.86,4868.0,67.287,67.363,67.2775,67.363,4868.0
2023-03-22 11:25:00,70.86,70.89,70.72,70.74,4428.0,67.363,67.3916,67.2299,67.249,4428.0
2023-03-22 11:30:00,70.76,70.76,70.67,70.7,3664.0,67.268,67.268,67.1824,67.2109,3664.0
2023-03-22 11:35:00,70.72,70.76,70.64,70.76,4158.0,67.2299,67.268,67.1539,67.268,4158.0
2023-03-22 11:40:00,70.74,70.74,70.55,70.55,3581.0,67.249,67.249,67.0683,67.0683,3581.0
2023-03-22 11:45:00,70.5,70.56,70.47,70.48,4025.0,67.0208,67.0778,66.9923,67.0018,4025.0
2023-03-22 11:50:00,70.49,70.61,70.49,70.54,4795.0,67.0113,67.1254,67.0113,67.0588,4795.0
2023-03-22 11:55:00,70.55,70.56,70.49,70.51,3493.0,67.0683,67.0778,67.0113,67.0303,3493.0
2023-03-22 12:00:00,70.52,70.52,70.3,70.31,1569.0,67.0398,67.0398,66.8307,66.8402,1569.0
2023-03-22 12:05:00,70.3,70.31,70.17,70.2,3454.0,66.8307,66.8402,66.7071,66.7356,3454.0
2023-03-22 12:10:00,70.19,70.26,70.17,70.26,2756.0,66.7261,66.7926,66.7071,66.7926,2756.0
2023-03-22 12:15:00,70.27,70.27,70.18,70.2,5197.0,66.8022,66.8022,66.7166,66.7356,5197.0
2023-03-22 12:20:00,70.21,70.25,70.11,70.23,5461.0,66.7451,66.7831,66.6501,66.7641,5461.0
2023-03-22 12:25:00,70.22,70.32,70.21,70.3,6324.0,66.7546,66.8497,66.7451,66.8307,6324.0
2023-03-22 12:30:00,70.29,70.33,70.26,70.3,4033.0,66.8212,66.8592,66.7926,66.8307,4033.0
2023-03-22 12:35:00,70.31,70.31,70.19,70.21,2558.0,66.8402,66.8402,66.7261,66.7451,2558.0
2023-03-22 12:40:00,70.23,70.25,70.13,70.16,5026.0,66.7641,66.7831,66.6691,66.6976,5026.0
2023-03-22 12:45:00,70.18,70.27,70.16,70.26,8812.0,66.7166,66.8022,66.6976,66.7926,8812.0
2023-03-22 12:50:00,70.26,70.29,70.16,70.2,5612.0,66.7926,66.8212,66.6976,66.7356,5612.0
2023-03-22 12:55:00,70.19,70.19,70.09,70.14,3876.0,66.7261,66.7261,66.631,66.6786,3876.0
2023-03-22 13:00:00,70.1,70.16,70.08,70.13,4896.0,66.6405,66.6976,66.6215,66.6691,4896.0
2023-03-22 13:05:00,70.13,70.14,69.94,70.05,4270.0,66.6691,66.6786,66.4884,66.593,4270.0
2023-03-22 13:10:00,70.04,70.07,70.01,70.06,3788.0,66.5835,66.612,66.555,66.6025,3788.0
2023-03-22 13:15:00,70.05,70.14,70.04,70.14,3720.0,66.593,66.6786,66.5835,66.6786,3720.0
2023-03-22 13:20:00,70.12,70.13,70.09,70.11,4272.0,66.6596,66.6691,66.631,66.6501,4272.0
2023-03-22 13:25:00,70.11,70.13,70.04,70.06,5379.0,66.6501,66.6691,66.5835,66.6025,5379.0
2023-03-22 13:30:00,70.06,70.13,70.06,70.12,4421.0,66.6025,66.6691,66.6025,66.6596,4421.0
2023-03-22 13:35:00,70.1,70.14,70.04,70.04,3800.0,66.6405,66.6786,66.5835,66.5835,3800.0
2023-03-22 13:40:00,70.04,70.06,69.95,69.97,5842.0,66.5835,66.6025,66.4979,66.517,5842.0
2023-03-22 13:45:00,69.95,69.98,69.91,69.94,4312.0,66.4979,66.5265,66.4599,66.4884,4312.0
2023-03-22 13:50:00,69.94,69.94,69.88,69.9,4377.0,66.4884,66.4884,66.4314,66.4504,4377.0
2023-03-22 13:55:00,69.88,69.98,69.84,69.84,6386.0,66.4314,66.5265,66.3934,66.3934,6386.0
2023-03-22 14:00:00,69.87,70.29,69.87,70.14,17404.0,66.4219,66.8212,66.4219,66.6786,17404.0
2023-03-22 14:05:00,70.16,70.48,70.01,70.08,9638.0,66.6976,67.0018,66.555,66.6215,9638.0
2023-03-22 14:10:00,70.09,70.15,69.76,69.79,13973.0,66.631,66.6881,66.3173,66.3458,13973.0
2023-03-22 14:15:00,69.78,70.05,69.78,69.96,12181.0,66.3363,66.593,66.3363,66.5075,12181.0
2023-03-22 14:20:00,69.88,69.95,69.72,69.78,8063.0,66.4314,66.4979,66.2793,66.3363,8063.0
2023-03-22 14:25:00,69.77,69.93,69.77,69.9,38903.0,66.3268,66.4789,66.3268,66.4504,38903.0
2023-03-22 14:30:00,69.9,70.15,69.79,69.85,54144.0,66.4504,66.6881,66.3458,66.4029,54144.0
2023-03-22 14:35:00,69.83,69.86,69.25,69.62,40048.0,66.3839,66.4124,65.8325,66.1842,40048.0
2023-03-22 14:40:00,69.64,70.21,69.64,70.15,22956.0,66.2032,66.7451,66.2032,66.6881,22956.0
2023-03-22 14:45:00,70.17,70.61,70.11,70.51,33777.0,66.7071,67.1254,66.6501,67.0303,33777.0
2023-03-22 14:50:00,70.52,70.52,70.18,70.2,22596.0,67.0398,67.0398,66.7166,66.7356,22596.0
2023-03-22 14:55:00,70.2,70.25,69.8,69.84,18316.0,66.7356,66.7831,66.3554,66.3934,18316.0
2023-03-22 15:00:00,69.82,69.94,69.47,69.54,21927.0,66.3744,66.4884,66.0416,66.1082,21927.0
2023-03-22 15:05:00,69.5,69.59,69.16,69.27,23941.0,66.0702,66.1557,65.7469,65.8515,23941.0
2023-03-22 15:10:00,69.29,69.53,69.11,69.52,37516.0,65.8705,66.0987,65.6994,66.0892,37516.0
2023-03-22 15:15:00,69.52,69.63,69.43,69.5,11983.0,66.0892,66.1937,66.0036,66.0702,11983.0
2023-03-22 15:20:00,69.48,69.93,69.45,69.77,37158.0,66.0511,66.4789,66.0226,66.3268,37158.0
2023-03-22 15:25:00,69.77,69.88,69.68,69.76,31869.0,66.3268,66.4314,66.2413,66.3173,31869.0
2023-03-22 15:30:00,69.84,69.84,69.36,69.38,36622.0,66.3934,66.3934,65.9371,65.9561,36622.0
2023-03-22 15:35:00,69.39,69.45,69.1,69.18,30008.0,65.9656,66.0226,65.6899,65.7659,30008.0
2023-03-22 15:40:00,69.18,69.23,69.02,69.02,43829.0,65.7659,65.8135,65.6138,65.6138,43829.0
2023-03-22 15:45:00,69.01,69.01,68.74,68.79,35850.0,65.6043,65.6043,65.3477,65.3952,35850.0
2023-03-22 15:50:00,68.79,68.82,68.42,68.42,66833.0,65.3952,65.4237,65.0435,65.0435,66833.0
2023-03-22 15:55:00,68.43,68.46,68.18,68.2,127294.0,65.053,65.0815,64.8153,64.8343,127294.0
2023-03-23 09:30:00,68.46,68.99,68.46,68.99,16459.0,65.0815,65.5853,65.0815,65.5853,16459.0
2023-03-23 09:35:00,69.04,69.23,68.9,69.01,3241.0,65.6329,65.8135,65.4998,65.6043,3241.0
2023-03-23 09:40:00,68.89,69.09,68.89,69.08,4019.0,65.4903,65.6804,65.4903,65.6709,4019.0
2023-03-23 09:45:00,69.07,69.11,69.0,69.03,2005.0,65.6614,65.6994,65.5948,65.6234,2005.0
2023-03-23 09:50:00,69.09,69.1,68.81,68.81,1361.0,65.6804,65.6899,65.4142,65.4142,1361.0
2023-03-23 09:55:00,68.86,68.95,68.76,68.84,4337.0,65.4617,65.5473,65.3667,65.4427,4337.0
2023-03-23 10:00:00,68.83,68.95,68.78,68.79,6395.0,65.4332,65.5473,65.3857,65.3952,6395.0
2023-03-23 10:05:00,68.81,69.07,68.81,69.0,3065.0,65.4142,65.6614,65.4142,65.5948,3065.0
2023-03-23 10:10:00,69.05,69.26,69.05,69.09,6790.0,65.6424,65.842,65.6424,65.6804,6790.0
2023-03-23 10:15:00,69.11,69.24,69.07,69.11,4187.0,65.6994,65.823,65.6614,65.6994,4187.0
2023-03-23 10:20:00,69.08,69.09,68.87,68.96,4476.0,65.6709,65.6804,65.4712,65.5568,4476.0
2023-03-23 10:25:00,68.94,69.05,68.91,68.92,6529.0,65.5378,65.6424,65.5093,65.5188,6529.0
2023-03-23 10:30:00,69.04,69.06,68.69,68.8,15627.0,65.6329,65.6519,65.3001,65.4047,15627.0
2023-03-23 10:35:00,68.81,68.84,68.65,68.83,4242.0,65.4142,65.4427,65.2621,65.4332,4242.0
2023-03-23 10:40:00,68.84,68.97,68.83,68.88,9341.0,65.4427,65.5663,65.4332,65.4808,9341.0
2023-03-23 10:45:00,68.9,68.94,68.78,68.88,16992.0,65.4998,65.5378,65.3857,65.4808,16992.0
2023-03-23 10:50:00,68.88,68.99,68.84,68.99,16708.0,65.4808,65.5853,65.4427,65.5853,16708.0
2023-03-23 10:55:00,68.98,69.03,68.91,68.98,6594.0,65.5758,65.6234,65.5093,65.5758,6594.0
2023-03-23 11:00:00,69.0,69.1,68.86,68.88,8874.0,65.5948,65.6899,65.4617,65.4808,8874.0
2023-03-23 11:05:00,68.88,69.15,68.88,69.04,5444.0,65.4808,65.7374,65.4808,65.6329,5444.0
2023-03-23 11:10:00,69.06,69.14,69.04,69.09,10861.0,65.6519,65.7279,65.6329,65.6804,10861.0
2023-03-23 11:15:00,69.06,69.25,69.06,69.16,7981.0,65.6519,65.8325,65.6519,65.7469,7981.0
2023-03-23 11:20:00,69.17,69.36,69.17,69.23,2950.0,65.7564,65.9371,65.7564,65.8135,2950.0
2023-03-23 11:25:00,69.2,69.22,69.09,69.09,3683.0,65.785,65.804,65.6804,65.6804,3683.0
2023-03-23 11:30:00,69.2,69.36,69.19,69.23,1625.0,65.785,65.9371,65.7755,65.8135,1625.0
2023-03-23 11:35:00,69.2,69.39,69.17,69.25,2807.0,65.785,65.9656,65.7564,65.8325,2807.0
2023-03-23 11:40:00,69.24,69.31,69.17,69.17,2100.0,65.823,65.8895,65.7564,65.7564,2100.0
2023-03-23 11:45:00,69.18,69.18,69.09,69.13,1817.0,65.7659,65.7659,65.6804,65.7184,1817.0
2023-03-23 11:50:00,69.13,69.2,69.11,69.11,2653.0,65.7184,65.785,65.6994,65.6994,2653.0
2023-03-23 11:55:00,69.08,69.11,68.96,68.98,2578.0,65.6709,65.6994,65.5568,65.5758,2578.0
2023-03-23 12:00:00,68.94,69.07,68.91,69.01,7759.0,65.5378,65.6614,65.5093,65.6043,7759.0
2023-03-23 12:05:00,68.97,69.05,68.97,69.03,2730.0,65.5663,65.6424,65.5663,65.6234,2730.0
2023-03-23 12:10:00,69.03,69.03,68.74,68.77,8344.0,65.6234,65.6234,65.3477,65.3762,8344.0
2023-03-23 12:15:00,68.77,68.86,68.67,68.69,7885.0,65.3762,65.4617,65.2811,65.3001,7885.0
2023-03-23 12:20:00,68.71,68.77,68.63,68.63,4014.0,65.3191,65.3762,65.2431,65.2431,4014.0
2023-03-23 12:25:00,68.61,68.66,68.45,68.45,3127.0,65.2241,65.2716,65.072,65.072,3127.0
2023-03-23 12:30:00,68.43,68.5,68.36,68.36,5688.0,65.053,65.1195,64.9864,64.9864,5688.0
2023-03-23 12:35:00,68.39,68.41,68.2,68.28,4014.0,65.0149,65.0339,64.8343,64.9104,4014.0
2023-03-23 12:40:00,68.31,68.35,68.24,68.35,5703.0,64.9389,64.9769,64.8723,64.9769,5703.0
2023-03-23 12:45:00,68.33,68.4,68.25,68.4,5107.0,64.9579,65.0244,64.8818,65.0244,5107.0
2023-03-23 12:50:00,68.37,68.37,68.19,68.19,3756.0,64.9959,64.9959,64.8248,64.8248,3756.0
2023-03-23 12:55:00,68.18,68.27,68.12,68.24,3524.0,64.8153,64.9009,64.7583,64.8723,3524.0
2023-03-23 13:00:00,68.23,68.24,68.08,68.09,3428.0,64.8628,64.8723,64.7202,64.7297,3428.0
2023-03-23 13:05:00,68.1,68.17,68.0,68.0,9804.0,64.7392,64.8058,64.6442,64.6442,9804.0
2023-03-23 13:10:00,68.01,68.03,67.87,67.94,3185.0,64.6537,64.6727,64.5206,64.5871,3185.0
2023-03-23 13:15:00,67.92,67.92,67.79,67.83,6519.0,64.5681,64.5681,64.4445,64.4826,6519.0
2023-03-23 13:20:00,67.88,68.0,67.86,67.86,4349.0,64.5301,64.6442,64.5111,64.5111,4349.0
2023-03-23 13:25:00,67.87,67.94,67.59,67.71,8084.0,64.5206,64.5871,64.2544,64.3685,8084.0
2023-03-23 13:30:00,67.68,67.82,67.67,67.79,4649.0,64.34,64.4731,64.3305,64.4445,4649.0
2023-03-23 13:35:00,67.78,67.87,67.76,67.77,5706.0,64.435,64.5206,64.416,64.4255,5706.0
2023-03-23 13:40:00,67.8,67.89,67.74,67.89,4229.0,64.4541,64.5396,64.397,64.5396,4229.0
2023-03-23 13:45:00,67.9,67.93,67.71,67.74,5100.0,64.5491,64.5776,64.3685,64.397,5100.0
2023-03-23 13:50:00,67.73,67.77,67.62,67.72,3892.0,64.3875,64.4255,64.2829,64.378,3892.0
2023-03-23 13:55:00,67.73,67.74,67.55,67.56,4111.0,64.3875,64.397,64.2164,64.2259,4111.0
2023-03-23 14:00:00,67.59,67.7,67.47,67.47,4034.0,64.2544,64.359,64.1403,64.1403,4034.0
2023-03-23 14:05:00,67.48,67.64,67.48,67.53,3997.0,64.1498,64.3019,64.1498,64.1974,3997.0
2023-03-23 14:10:00,67.51,67.67,67.5,67.66,4277.0,64.1784,64.3305,64.1689,64.321,4277.0
2023-03-23 14:15:00,67.66,67.73,67.5,67.5,4593.0,64.321,64.3875,64.1689,64.1689,4593.0
2023-03-23 14:20:00,67.53,67.53,67.32,67.33,3977.0,64.1974,64.1974,63.9977,64.0072,3977.0
2023-03-23 14:25:00,67.31,67.31,67.12,67.12,3890.0,63.9882,63.9882,63.8076,63.8076,3890.0
2023-03-23 14:30:00,67.1,67.19,66.92,66.97,10410.0,63.7886,63.8742,63.6175,63.665,10410.0
2023-03-23 14:35:00,66.96,67.07,66.79,66.79,5682.0,63.6555,63.7601,63.4939,63.4939,5682.0
2023-03-23 14:40:00,66.78,66.82,66.51,66.51,8234.0,63.4844,63.5224,63.2277,63.2277,8234.0
2023-03-23 14:45:00,66.56,66.75,66.56,66.75,7008.0,63.2752,63.4559,63.2752,63.4559,7008.0
2023-03-23 14:50:00,66.71,66.81,66.59,66.59,4683.0,63.4178,63.5129,63.3038,63.3038,4683.0
2023-03-23 14:55:00,66.58,66.72,66.43,66.72,9599.0,63.2943,63.4273,63.1517,63.4273,9599.0
2023-03-23 15:00:00,66.76,67.26,66.74,66.86,14304.0,63.4654,63.9407,63.4464,63.5604,14304.0
2023-03-23 15:05:00,66.89,66.89,66.66,66.86,10130.0,63.589,63.589,63.3703,63.5604,10130.0
2023-03-23 15:10:00,66.92,66.92,66.61,66.73,8653.0,63.6175,63.6175,63.3228,63.4369,8653.0
2023-03-23 15:15:00,66.78,66.81,66.47,66.49,10128.0,63.4844,63.5129,63.1897,63.2087,10128.0
2023-03-23 15:20:00,66.49,66.64,66.29,66.62,9283.0,63.2087,63.3513,63.0186,63.3323,9283.0
2023-03-23 15:25:00,66.6,66.75,66.56,66.61,14138.0,63.3133,63.4559,63.2752,63.3228,14138.0
2023-03-23 15:30:00,66.59,66.69,66.5,66.67,16350.0,63.3038,63.3988,63.2182,63.3798,16350.0
2023-03-23 15:35:00,66.67,66.9,66.65,66.89,25180.0,63.3798,63.5985,63.3608,63.589,25180.0
2023-03-23 15:40:00,66.86,66.87,66.75,66.81,16904.0,63.5604,63.5699,63.4559,63.5129,16904.0
2023-03-23 15:45:00,66.85,67.1,66.83,66.96,15045.0,63.5509,63.7886,63.5319,63.6555,15045.0
2023-03-23 15:50:00,67.01,67.2,66.96,67.02,25815.0,63.703,63.8837,63.6555,63.7125,25815.0
2023-03-23 15:55:00,67.03,67.04,66.84,66.84,44947.0,63.7221,63.7316,63.5414,63.5414,44947.0
2023-03-24 09:30:00,65.48,65.54,65.0,65.47,16742.0,62.2485,62.3056,61.7922,62.239,16742.0
2023-03-24 09:35:00,65.48,65.58,65.32,65.48,6482.0,62.2485,62.3436,62.0964,62.2485,6482.0
2023-03-24 09:40:00,65.49,65.51,65.21,65.28,9050.0,62.2581,62.2771,61.9919,62.0584,9050.0
2023-03-24 09:45:00,65.22,65.29,64.85,65.14,16797.0,62.0014,62.0679,61.6496,61.9253,16797.0
2023-03-24 09:50:00,65.14,65.16,64.91,65.12,3219.0,61.9253,61.9443,61.7067,61.9063,3219.0
2023-03-24 09:55:00,65.15,65.34,65.14,65.23,8097.0,61.9348,62.1155,61.9253,62.0109,8097.0
2023-03-24 10:00:00,65.24,65.51,65.22,65.3,10050.0,62.0204,62.2771,62.0014,62.0774,10050.0
2023-03-24 10:05:00,65.3,65.57,65.3,65.46,7348.0,62.0774,62.3341,62.0774,62.2295,7348.0
2023-03-24 10:10:00,65.51,65.65,65.25,65.48,30085.0,62.2771,62.4102,62.0299,62.2485,30085.0
2023-03-24 10:15:00,65.43,65.43,65.21,65.23,23146.0,62.201,62.201,61.9919,62.0109,23146.0
2023-03-24 10:20:00,65.23,65.5,65.09,65.5,13656.0,62.0109,62.2676,61.8778,62.2676,13656.0
2023-03-24 10:25:00,65.5,65.98,65.5,65.95,14616.0,62.2676,62.7239,62.2676,62.6953,14616.0
2023-03-24 10:30:00,65.9,65.99,65.78,65.96,9893.0,62.6478,62.7334,62.5337,62.7049,9893.0
2023-03-24 10:35:00,65.89,65.91,65.59,65.59,6856.0,62.6383,62.6573,62.3531,62.3531,6856.0
2023-03-24 10:40:00,65.55,65.55,65.4,65.46,5397.0,62.3151,62.3151,62.1725,62.2295,5397.0
2023-03-24 10:45:00,65.49,65.6,65.39,65.39,7024.0,62.2581,62.3626,62.163,62.163,7024.0
2023-03-24 10:50:00,65.37,65.57,65.37,65.48,21757.0,62.144,62.3341,62.144,62.2485,21757.0
2023-03-24 10:55:00,65.49,65.72,65.47,65.59,11602.0,62.2581,62.4767,62.239,62.3531,11602.0
2023-03-24 11:00:00,65.53,65.77,65.44,65.67,11730.0,62.2961,62.5242,62.2105,62.4292,11730.0
2023-03-24 11:05:00,65.71,65.78,65.47,65.48,6156.0,62.4672,62.5337,62.239,62.2485,6156.0
2023-03-24 11:10:00,65.46,65.48,65.36,65.48,5570.0,62.2295,62.2485,62.1345,62.2485,5570.0
2023-03-24 11:15:00,65.48,65.76,65.44,65.69,7936.0,62.2485,62.5147,62.2105,62.4482,7936.0
2023-03-24 11:20:00,65.71,65.82,65.65,65.73,14444.0,62.4672,62.5718,62.4102,62.4862,14444.0
2023-03-24 11:25:00,65.71,65.8,65.68,65.8,7505.0,62.4672,62.5528,62.4387,62.5528,7505.0
2023-03-24 11:30:00,65.83,66.06,65.82,66.06,3827.0,62.5813,62.7999,62.5718,62.7999,3827.0
2023-03-24 11:35:00,66.07,66.15,66.02,66.1,5453.0,62.8094,62.8855,62.7619,62.8379,5453.0
2023-03-24 11:40:00,66.12,66.16,65.99,66.06,9046.0,62.857,62.895,62.7334,62.7999,9046.0
2023-03-24 11:45:00,66.11,66.45,66.1,66.33,7183.0,62.8475,63.1707,62.8379,63.0566,7183.0
2023-03-24 11:50:00,66.31,66.33,66.26,66.26,4519.0,63.0376,63.0566,62.9901,62.9901,4519.0
2023-03-24 11:55:00,66.27,66.69,66.27,66.69,12174.0,62.9996,63.3988,62.9996,63.3988,12174.0
2023-03-24 12:00:00,66.67,66.98,66.6,66.66,19380.0,63.3798,63.6745,63.3133,63.3703,19380.0
2023-03-24 12:05:00,66.68,66.79,66.59,66.62,16374.0,63.3893,63.4939,63.3038,63.3323,16374.0
2023-03-24 12:10:00,66.61,66.68,66.53,66.68,7963.0,63.3228,63.3893,63.2467,63.3893,7963.0
2023-03-24 12:15:00,66.68,66.78,66.52,66.58,12510.0,63.3893,63.4844,63.2372,63.2943,12510.0
2023-03-24 12:20:00,66.62,66.68,66.52,66.66,11826.0,63.3323,63.3893,63.2372,63.3703,11826.0
2023-03-24 12:25:00,66.65,66.78,66.62,66.73,5062.0,63.3608,63.4844,63.3323,63.4369,5062.0
2023-03-24 12:30:00,66.72,66.78,66.65,66.74,8423.0,63.4273,63.4844,63.3608,63.4464,8423.0
2023-03-24 12:35:00,66.76,66.86,66.69,66.81,7683.0,63.4654,63.5604,63.3988,63.5129,7683.0
2023-03-24 12:40:00,66.8,66.84,66.74,66.78,3034.0,63.5034,63.5414,63.4464,63.4844,3034.0
2023-03-24 12:45:00,66.79,67.0,66.79,66.91,7362.0,63.4939,63.6935,63.4939,63.608,7362.0
2023-03-24 12:50:00,66.95,66.95,66.81,66.87,6538.0,63.646,63.646,63.5129,63.5699,6538.0
2023-03-24 12:55:00,66.88,67.11,66.88,67.04,4978.0,63.5795,63.7981,63.5795,63.7316,4978.0
2023-03-24 13:00:00,67.06,67.14,67.01,67.01,8169.0,63.7506,63.8266,63.703,63.703,8169.0
2023-03-24 13:05:00,66.99,67.09,66.96,67.06,5843.0,63.684,63.7791,63.6555,63.7506,5843.0
2023-03-24 13:10:00,67.07,67.07,66.96,67.0,6259.0,63.7601,63.7601,63.6555,63.6935,6259.0
2023-03-24 13:15:00,67.04,67.08,66.87,66.88,4800.0,63.7316,63.7696,63.5699,63.5795,4800.0
2023-03-24 13:20:00,66.89,67.0,66.87,66.99,4675.0,63.589,63.6935,63.5699,63.684,4675.0
2023-03-24 13:25:00,67.0,67.2,66.99,67.1,12817.0,63.6935,63.8837,63.684,63.7886,12817.0
2023-03-24 13:30:00,67.15,67.18,67.0,67.0,4801.0,63.8361,63.8646,63.6935,63.6935,4801.0
2023-03-24 13:35:00,67.02,67.24,67.02,67.19,6735.0,63.7125,63.9217,63.7125,63.8742,6735.0
2023-03-24 13:40:00,67.23,67.29,67.13,67.29,5808.0,63.9122,63.9692,63.8171,63.9692,5808.0
2023-03-24 13:45:00,67.27,67.29,67.12,67.12,4656.0,63.9502,63.9692,63.8076,63.8076,4656.0
2023-03-24 13:50:00,67.13,67.13,67.06,67.08,4780.0,63.8171,63.8171,63.7506,63.7696,4780.0
2023-03-24 13:55:00,67.08,67.23,67.06,67.22,3770.0,63.7696,63.9122,63.7506,63.9027,3770.0
2023-03-24 14:00:00,67.22,67.33,67.22,67.29,7779.0,63.9027,64.0072,63.9027,63.9692,7779.0
2023-03-24 14:05:00,67.31,67.4,67.26,67.36,5974.0,63.9882,64.0738,63.9407,64.0358,5974.0
2023-03-24 14:10:00,67.37,67.49,67.34,67.49,5945.0,64.0453,64.1593,64.0168,64.1593,5945.0
2023-03-24 14:15:00,67.5,67.54,67.43,67.45,6429.0,64.1689,64.2069,64.1023,64.1213,6429.0
2023-03-24 14:20:00,67.45,67.52,67.4,67.41,7822.0,64.1213,64.1879,64.0738,64.0833,7822.0
2023-03-24 14:25:00,67.41,67.44,67.35,67.37,4563.0,64.0833,64.1118,64.0263,64.0453,4563.0
2023-03-24 14:30:00,67.37,67.54,67.37,67.49,9082.0,64.0453,64.2069,64.0453,64.1593,9082.0
2023-03-24 14:35:00,67.47,67.55,67.36,67.53,11334.0,64.1403,64.2164,64.0358,64.1974,11334.0
2023-03-24 14:40:00,67.53,67.54,67.41,67.49,7380.0,64.1974,64.2069,64.0833,64.1593,7380.0
2023-03-24 14:45:00,67.5,67.59,67.5,67.54,8843.0,64.1689,64.2544,64.1689,64.2069,8843.0
2023-03-24 14:50:00,67.53,67.56,67.42,67.42,9869.0,64.1974,64.2259,64.0928,64.0928,9869.0
2023-03-24 14:55:00,67.42,67.51,67.39,67.39,8572.0,64.0928,64.1784,64.0643,64.0643,8572.0
2023-03-24 15:00:00,67.36,67.37,67.28,67.31,6772.0,64.0358,64.0453,63.9597,63.9882,6772.0
2023-03-24 15:05:00,67.31,67.4,67.27,67.29,5757.0,63.9882,64.0738,63.9502,63.9692,5757.0
2023-03-24 15:10:00,67.28,67.32,67.25,67.27,5411.0,63.9597,63.9977,63.9312,63.9502,5411.0
2023-03-24 15:15:00,67.28,67.57,67.28,67.56,10009.0,63.9597,64.2354,63.9597,64.2259,10009.0
2023-03-24 15:20:00,67.59,67.74,67.57,67.63,14082.0,64.2544,64.397,64.2354,64.2924,14082.0
2023-03-24 15:25:00,67.63,67.72,67.58,67.68,10176.0,64.2924,64.378,64.2449,64.34,10176.0
2023-03-24 15:30:00,67.68,67.69,67.51,67.51,22377.0,64.34,64.3495,64.1784,64.1784,22377.0
2023-03-24 15:35:00,67.5,67.65,67.48,67.53,14720.0,64.1689,64.3115,64.1498,64.1974,14720.0
2023-03-24 15:40:00,67.54,67.54,67.43,67.5,12270.0,64.2069,64.2069,64.1023,64.1689,12270.0
2023-03-24 15:45:00,67.5,67.53,67.3,67.3,21970.0,64.1689,64.1974,63.9787,63.9787,21970.0
2023-03-24 15:50:00,67.31,67.41,67.23,67.27,33093.0,63.9882,64.0833,63.9122,63.9502,33093.0
2023-03-24 15:55:00,67.28,67.56,67.21,67.56,73374.0,63.9597,64.2259,63.8932,64.2259,73374.0
2023-03-27 09:30:00,68.81,68.81,68.34,68.77,19639.0,65.4142,65.4142,64.9674,65.3762,19639.0
2023-03-27 09:35:00,68.76,68.86,68.36,68.37,7318.0,65.3667,65.4617,64.9864,64.9959,7318.0
2023-03-27 09:40:00,68.37,68.73,68.31,68.63,9854.0,64.9959,65.3382,64.9389,65.2431,9854.0
2023-03-27 09:45:00,68.57,68.91,68.57,68.72,12647.0,65.1861,65.5093,65.1861,65.3286,12647.0
2023-03-27 09:50:00,68.65,68.65,68.38,68.45,6047.0,65.2621,65.2621,65.0054,65.072,6047.0
2023-03-27 09:55:00,68.47,68.62,68.31,68.62,4010.0,65.091,65.2336,64.9389,65.2336,4010.0
2023-03-27 10:00:00,68.58,68.72,68.46,68.71,5870.0,65.1956,65.3286,65.0815,65.3191,5870.0
2023-03-27 10:05:00,68.7,68.71,68.46,68.65,5220.0,65.3096,65.3191,65.0815,65.2621,5220.0
2023-03-27 10:10:00,68.65,68.89,68.64,68.7,12885.0,65.2621,65.4903,65.2526,65.3096,12885.0
2023-03-27 10:15:00,68.71,68.91,68.54,68.71,5140.0,65.3191,65.5093,65.1575,65.3191,5140.0
2023-03-27 10:20:00,68.7,68.9,68.7,68.76,16101.0,65.3096,65.4998,65.3096,65.3667,16101.0
2023-03-27 10:25:00,68.75,68.76,68.44,68.54,14820.0,65.3572,65.3667,65.0625,65.1575,14820.0
2023-03-27 10:30:00,68.55,68.65,68.43,68.65,16868.0,65.167,65.2621,65.053,65.2621,16868.0
2023-03-27 10:35:00,68.65,68.71,68.53,68.59,3427.0,65.2621,65.3191,65.148,65.2051,3427.0
2023-03-27 10:40:00,68.61,68.61,68.41,68.48,4973.0,65.2241,65.2241,65.0339,65.1005,4973.0
2023-03-27 10:45:00,68.45,68.75,68.41,68.64,5308.0,65.072,65.3572,65.0339,65.2526,5308.0
2023-03-27 10:50:00,68.66,68.76,68.66,68.76,4262.0,65.2716,65.3667,65.2716,65.3667,4262.0
2023-03-27 10:55:00,68.78,68.79,68.58,68.58,5649.0,65.3857,65.3952,65.1956,65.1956,5649.0
2023-03-27 11:00:00,68.59,68.76,68.59,68.65,6055.0,65.2051,65.3667,65.2051,65.2621,6055.0
2023-03-27 11:05:00,68.58,68.67,68.55,68.61,4488.0,65.1956,65.2811,65.167,65.2241,4488.0
2023-03-27 11:10:00,68.6,68.66,68.58,68.59,4440.0,65.2146,65.2716,65.1956,65.2051,4440.0
2023-03-27 11:15:00,68.56,68.57,68.36,68.38,3934.0,65.1765,65.1861,64.9864,65.0054,3934.0
2023-03-27 11:20:00,68.42,68.62,68.42,68.61,5067.0,65.0435,65.2336,65.0435,65.2241,5067.0
2023-03-27 11:25:00,68.62,68.72,68.61,68.65,7355.0,65.2336,65.3286,65.2241,65.2621,7355.0
2023-03-27 11:30:00,68.66,68.72,68.63,68.67,7038.0,65.2716,65.3286,65.2431,65.2811,7038.0
2023-03-27 11:35:00,68.7,68.8,68.65,68.8,7868.0,65.3096,65.4047,65.2621,65.4047,7868.0
2023-03-27 11:40:00,68.82,68.91,68.71,68.76,19197.0,65.4237,65.5093,65.3191,65.3667,19197.0
2023-03-27 11:45:00,68.77,69.02,68.76,69.02,3366.0,65.3762,65.6138,65.3667,65.6138,3366.0
2023-03-27 11:50:00,69.02,69.11,68.93,69.01,5196.0,65.6138,65.6994,65.5283,65.6043,5196.0
2023-03-27 11:55:00,68.98,69.18,68.97,69.14,14546.0,65.5758,65.7659,65.5663,65.7279,14546.0
2023-03-27 12:00:00,69.19,69.36,69.17,69.32,3347.0,65.7755,65.9371,65.7564,65.899,3347.0
2023-03-27 12:05:00,69.31,69.31,69.2,69.2,2864.0,65.8895,65.8895,65.785,65.785,2864.0
2023-03-27 12:10:00,69.19,69.35,69.19,69.32,2916.0,65.7755,65.9276,65.7755,65.899,2916.0
2023-03-27 12:15:00,69.33,69.5,69.33,69.5,6110.0,65.9085,66.0702,65.9085,66.0702,6110.0
2023-03-27 12:20:00,69.49,69.6,69.49,69.58,8491.0,66.0606,66.1652,66.0606,66.1462,8491.0
2023-03-27 12:25:00,69.57,69.6,69.54,69.6,2971.0,66.1367,66.1652,66.1082,66.1652,2971.0
2023-03-27 12:30:00,69.62,69.65,69.53,69.55,4575.0,66.1842,66.2128,66.0987,66.1177,4575.0
2023-03-27 12:35:00,69.56,69.62,69.5,69.6,6891.0,66.1272,66.1842,66.0702,66.1652,6891.0
2023-03-27 12:40:00,69.59,69.67,69.59,69.67,3941.0,66.1557,66.2318,66.1557,66.2318,3941.0
2023-03-27 12:45:00,69.7,69.74,69.61,69.7,9254.0,66.2603,66.2983,66.1747,66.2603,9254.0
2023-03-27 12:50:00,69.73,69.77,69.64,69.71,10406.0,66.2888,66.3268,66.2032,66.2698,10406.0
2023-03-27 12:55:00,69.73,69.81,69.63,69.68,13309.0,66.2888,66.3649,66.1937,66.2413,13309.0
2023-03-27 13:00:00,69.69,70.01,69.68,69.95,18868.0,66.2508,66.555,66.2413,66.4979,18868.0
2023-03-27 13:05:00,69.94,70.0,69.83,69.83,14156.0,66.4884,66.5455,66.3839,66.3839,14156.0
2023-03-27 13:10:00,69.8,69.96,69.8,69.94,7961.0,66.3554,66.5075,66.3554,66.4884,7961.0
2023-03-27 13:15:00,69.94,70.02,69.85,70.02,14476.0,66.4884,66.5645,66.4029,66.5645,14476.0
2023-03-27 13:20:00,70.01,70.18,69.99,70.16,18264.0,66.555,66.7166,66.536,66.6976,18264.0
2023-03-27 13:25:00,70.14,70.31,70.09,70.15,48794.0,66.6786,66.8402,66.631,66.6881,48794.0
2023-03-27 13:30:00,70.14,70.18,70.07,70.17,18315.0,66.6786,66.7166,66.612,66.7071,18315.0
2023-03-27 13:35:00,70.19,70.29,70.1,70.15,9488.0,66.7261,66.8212,66.6405,66.6881,9488.0
2023-03-27 13:40:00,70.16,70.21,70.04,70.11,9433.0,66.6976,66.7451,66.5835,66.6501,9433.0
2023-03-27 13:45:00,70.11,70.24,70.1,70.15,12664.0,66.6501,66.7736,66.6405,66.6881,12664.0
2023-03-27 13:50:00,70.14,70.23,70.12,70.18,8129.0,66.6786,66.7641,66.6596,66.7166,8129.0
2023-03-27 13:55:00,70.17,70.3,70.17,70.25,8119.0,66.7071,66.8307,66.7071,66.7831,8119.0
2023-03-27 14:00:00,70.26,70.33,70.22,70.29,9915.0,66.7926,66.8592,66.7546,66.8212,9915.0
2023-03-27 14:05:00,70.27,70.34,70.13,70.15,18331.0,66.8022,66.8687,66.6691,66.6881,18331.0
2023-03-27 14:10:00,70.16,70.33,70.16,70.3,8393.0,66.6976,66.8592,66.6976,66.8307,8393.0
2023-03-27 14:15:00,70.3,70.39,70.25,70.29,11769.0,66.8307,66.9162,66.7831,66.8212,11769.0
2023-03-27 14:20:00,70.3,70.33,70.26,70.28,8784.0,66.8307,66.8592,66.7926,66.8117,8784.0
2023-03-27 14:25:00,70.27,70.37,70.26,70.3,10169.0,66.8022,66.8972,66.7926,66.8307,10169.0
2023-03-27 14:30:00,70.31,70.45,70.31,70.35,11113.0,66.8402,66.9733,66.8402,66.8782,11113.0
2023-03-27 14:35:00,70.35,70.45,70.33,70.37,8138.0,66.8782,66.9733,66.8592,66.8972,8138.0
2023-03-27 14:40:00,70.36,70.37,70.31,70.34,7762.0,66.8877,66.8972,66.8402,66.8687,7762.0
2023-03-27 14:45:00,70.35,70.35,70.25,70.26,7357.0,66.8782,66.8782,66.7831,66.7926,7357.0
2023-03-27 14:50:00,70.28,70.29,70.18,70.27,12202.0,66.8117,66.8212,66.7166,66.8022,12202.0
2023-03-27 14:55:00,70.28,70.37,70.26,70.31,12129.0,66.8117,66.8972,66.7926,66.8402,12129.0
2023-03-27 15:00:00,70.33,70.42,70.19,70.26,9632.0,66.8592,66.9448,66.7261,66.7926,9632.0
2023-03-27 15:05:00,70.28,70.34,70.23,70.23,8182.0,66.8117,66.8687,66.7641,66.7641,8182.0
2023-03-27 15:10:00,70.24,70.27,70.1,70.1,9307.0,66.7736,66.8022,66.6405,66.6405,9307.0
2023-03-27 15:15:00,70.05,70.11,69.98,70.04,12269.0,66.593,66.6501,66.5265,66.5835,12269.0
2023-03-27 15:20:00,70.05,70.26,70.02,70.23,6933.0,66.593,66.7926,66.5645,66.7641,6933.0
2023-03-27 15:25:00,70.23,70.25,70.06,70.11,20090.0,66.7641,66.7831,66.6025,66.6501,20090.0
2023-03-27 15:30:00,70.12,70.13,70.0,70.1,35617.0,66.6596,66.6691,66.5455,66.6405,35617.0
2023-03-27 15:35:00,70.12,70.12,69.93,70.05,11592.0,66.6596,66.6596,66.4789,66.593,11592.0
2023-03-27 15:40:00,70.05,70.05,69.89,69.95,16569.0,66.593,66.593,66.4409,66.4979,16569.0
2023-03-27 15:45:00,69.94,70.01,69.87,69.91,16457.0,66.4884,66.555,66.4219,66.4599,16457.0
2023-03-27 15:50:00,69.9,69.99,69.81,69.92,27672.0,66.4504,66.536,66.3649,66.4694,27672.0
2023-03-27 15:55:00,69.92,69.95,69.76,69.86,74120.0,66.4694,66.4979,66.3173,66.4124,74120.0
2023-03-28 09:30:00,69.3,69.87,69.3,69.81,14782.0,65.88,66.4219,65.88,66.3649,14782.0
2023-03-28 09:35:00,69.97,70.22,69.95,70.16,4537.0,66.517,66.7546,66.4979,66.6976,4537.0
2023-03-28 09:40:00,70.31,70.36,70.08,70.12,7843.0,66.8402,66.8877,66.6215,66.6596,7843.0
2023-03-28 09:45:00,70.17,70.3,69.84,69.88,8979.0,66.7071,66.8307,66.3934,66.4314,8979.0
2023-03-28 09:50:00,69.92,69.93,69.78,69.87,27074.0,66.4694,66.4789,66.3363,66.4219,27074.0
2023-03-28 09:55:00,69.84,69.89,69.69,69.7,6513.0,66.3934,66.4409,66.2508,66.2603,6513.0
2023-03-28 10:00:00,69.71,69.85,69.57,69.83,7384.0,66.2698,66.4029,66.1367,66.3839,7384.0
2023-03-28 10:05:00,69.83,69.92,69.77,69.88,30315.0,66.3839,66.4694,66.3268,66.4314,30315.0
2023-03-28 10:10:00,69.9,69.97,69.81,69.81,9872.0,66.4504,66.517,66.3649,66.3649,9872.0
2023-03-28 10:15:00,69.79,69.85,69.76,69.79,8943.0,66.3458,66.4029,66.3173,66.3458,8943.0
2023-03-28 10:20:00,69.8,69.83,69.68,69.75,4833.0,66.3554,66.3839,66.2413,66.3078,4833.0
2023-03-28 10:25:00,69.77,69.88,69.73,69.8,5885.0,66.3268,66.4314,66.2888,66.3554,5885.0
2023-03-28 10:30:00,69.86,69.9,69.65,69.76,11606.0,66.4124,66.4504,66.2128,66.3173,11606.0
2023-03-28 10:35:00,69.79,69.98,69.79,69.96,10153.0,66.3458,66.5265,66.3458,66.5075,10153.0
2023-03-28 10:40:00,69.91,69.91,69.75,69.81,5181.0,66.4599,66.4599,66.3078,66.3649,5181.0
2023-03-28 10:45:00,69.8,69.87,69.75,69.82,5474.0,66.3554,66.4219,66.3078,66.3744,5474.0
2023-03-28 10:50:00,69.81,69.86,69.76,69.77,4016.0,66.3649,66.4124,66.3173,66.3268,4016.0
2023-03-28 10:55:00,69.74,69.84,69.7,69.81,11882.0,66.2983,66.3934,66.2603,66.3649,11882.0
2023-03-28 11:00:00,69.81,69.94,69.81,69.87,11724.0,66.3649,66.4884,66.3649,66.4219,11724.0
2023-03-28 11:05:00,69.9,70.07,69.88,69.89,14632.0,66.4504,66.612,66.4314,66.4409,14632.0
2023-03-28 11:10:00,69.86,69.97,69.74,69.96,23966.0,66.4124,66.517,66.2983,66.5075,23966.0
2023-03-28 11:15:00,69.97,69.99,69.89,69.97,15487.0,66.517,66.536,66.4409,66.517,15487.0
2023-03-28 11:20:00,70.0,70.02,69.88,69.9,6245.0,66.5455,66.5645,66.4314,66.4504,6245.0
2023-03-28 11:25:00,69.92,70.09,69.89,70.07,8638.0,66.4694,66.631,66.4409,66.612,8638.0
2023-03-28 11:30:00,70.04,70.13,70.01,70.07,9691.0,66.5835,66.6691,66.555,66.612,9691.0
2023-03-28 11:35:00,70.07,70.14,69.98,70.13,8647.0,66.612,66.6786,66.5265,66.6691,8647.0
2023-03-28 11:40:00,70.13,70.32,70.12,70.28,9098.0,66.6691,66.8497,66.6596,66.8117,9098.0
2023-03-28 11:45:00,70.31,70.36,70.25,70.29,9679.0,66.8402,66.8877,66.7831,66.8212,9679.0
2023-03-28 11:50:00,70.3,70.46,70.27,70.46,12907.0,66.8307,66.9828,66.8022,66.9828,12907.0
2023-03-28 11:55:00,70.51,70.58,70.47,70.47,5551.0,67.0303,67.0969,66.9923,66.9923,5551.0
2023-03-28 12:00:00,70.48,70.49,70.44,70.49,7133.0,67.0018,67.0113,66.9638,67.0113,7133.0
2023-03-28 12:05:00,70.48,70.52,70.42,70.42,9949.0,67.0018,67.0398,66.9448,66.9448,9949.0
2023-03-28 12:10:00,70.45,70.52,70.44,70.52,7597.0,66.9733,67.0398,66.9638,67.0398,7597.0
2023-03-28 12:15:00,70.51,70.56,70.34,70.41,10771.0,67.0303,67.0778,66.8687,66.9352,10771.0
2023-03-28 12:20:00,70.4,70.46,70.37,70.41,6036.0,66.9257,66.9828,66.8972,66.9352,6036.0
2023-03-28 12:25:00,70.42,70.49,70.35,70.37,4688.0,66.9448,67.0113,66.8782,66.8972,4688.0
2023-03-28 12:30:00,70.38,70.38,70.3,70.37,6719.0,66.9067,66.9067,66.8307,66.8972,6719.0
2023-03-28 12:35:00,70.39,70.51,70.39,70.48,6014.0,66.9162,67.0303,66.9162,67.0018,6014.0
2023-03-28 12:40:00,70.48,70.53,70.44,70.52,5700.0,67.0018,67.0493,66.9638,67.0398,5700.0
2023-03-28 12:45:00,70.5,70.54,70.48,70.48,2449.0,67.0208,67.0588,67.0018,67.0018,2449.0
2023-03-28 12:50:00,70.49,70.5,70.34,70.34,6224.0,67.0113,67.0208,66.8687,66.8687,6224.0
2023-03-28 12:55:00,70.35,70.38,70.25,70.38,8901.0,66.8782,66.9067,66.7831,66.9067,8901.0
2023-03-28 13:00:00,70.37,70.37,70.21,70.21,6036.0,66.8972,66.8972,66.7451,66.7451,6036.0
2023-03-28 13:05:00,70.2,70.2,70.03,70.08,6175.0,66.7356,66.7356,66.574,66.6215,6175.0
2023-03-28 13:10:00,70.14,70.17,70.11,70.14,8524.0,66.6786,66.7071,66.6501,66.6786,8524.0
2023-03-28 13:15:00,70.13,70.22,70.11,70.21,6281.0,66.6691,66.7546,66.6501,66.7451,6281.0
2023-03-28 13:20:00,70.2,70.21,70.1,70.12,5994.0,66.7356,66.7451,66.6405,66.6596,5994.0
2023-03-28 13:25:00,70.14,70.14,70.02,70.02,5930.0,66.6786,66.6786,66.5645,66.5645,5930.0
2023-03-28 13:30:00,70.0,70.04,69.91,69.95,8005.0,66.5455,66.5835,66.4599,66.4979,8005.0
2023-03-28 13:35:00,69.91,70.14,69.9,70.06,7076.0,66.4599,66.6786,66.4504,66.6025,7076.0
2023-03-28 13:40:00,70.07,70.11,70.01,70.05,6041.0,66.612,66.6501,66.555,66.593,6041.0
2023-03-28 13:45:00,70.05,70.06,69.93,69.98,10105.0,66.593,66.6025,66.4789,66.5265,10105.0
2023-03-28 13:50:00,69.99,70.01,69.94,69.95,6384.0,66.536,66.555,66.4884,66.4979,6384.0
2023-03-28 13:55:00,69.96,69.96,69.81,69.9,10106.0,66.5075,66.5075,66.3649,66.4504,10106.0
2023-03-28 14:00:00,69.9,70.06,69.9,70.06,4349.0,66.4504,66.6025,66.4504,66.6025,4349.0
2023-03-28 14:05:00,70.06,70.07,69.97,69.97,8506.0,66.6025,66.612,66.517,66.517,8506.0
2023-03-28 14:10:00,69.94,69.97,69.84,69.84,5311.0,66.4884,66.517,66.3934,66.3934,5311.0
2023-03-28 14:15:00,69.83,69.89,69.75,69.81,5613.0,66.3839,66.4409,66.3078,66.3649,5613.0
2023-03-28 14:20:00,69.84,69.9,69.71,69.71,3728.0,66.3934,66.4504,66.2698,66.2698,3728.0
2023-03-28 14:25:00,69.74,69.85,69.74,69.81,5916.0,66.2983,66.4029,66.2983,66.3649,5916.0
2023-03-28 14:30:00,69.82,69.85,69.72,69.74,5325.0,66.3744,66.4029,66.2793,66.2983,5325.0
2023-03-28 14:35:00,69.77,69.81,69.77,69.8,5141.0,66.3268,66.3649,66.3268,66.3554,5141.0
2023-03-28 14:40:00,69.81,69.9,69.81,69.88,5076.0,66.3649,66.4504,66.3649,66.4314,5076.0
2023-03-28 14:45:00,69.89,69.95,69.84,69.85,4921.0,66.4409,66.4979,66.3934,66.4029,4921.0
2023-03-28 14:50:00,69.86,69.93,69.86,69.91,6532.0,66.4124,66.4789,66.4124,66.4599,6532.0
2023-03-28 14:55:00,69.92,69.96,69.88,69.95,6874.0,66.4694,66.5075,66.4314,66.4979,6874.0
2023-03-28 15:00:00,69.96,70.09,69.96,70.07,10324.0,66.5075,66.631,66.5075,66.612,10324.0
2023-03-28 15:05:00,70.05,70.18,70.04,70.12,5143.0,66.593,66.7166,66.5835,66.6596,5143.0
2023-03-28 15:10:00,70.15,70.15,70.04,70.12,8959.0,66.6881,66.6881,66.5835,66.6596,8959.0
2023-03-28 15:15:00,70.14,70.16,70.0,70.07,10844.0,66.6786,66.6976,66.5455,66.612,10844.0
2023-03-28 15:20:00,70.05,70.05,70.0,70.03,13083.0,66.593,66.593,66.5455,66.574,13083.0
2023-03-28 15:25:00,70.04,70.14,69.94,69.96,14894.0,66.5835,66.6786,66.4884,66.5075,14894.0
2023-03-28 15:30:00,69.95,70.06,69.9,70.06,22027.0,66.4979,66.6025,66.4504,66.6025,22027.0
2023-03-28 15:35:00,70.06,70.11,69.98,70.03,15716.0,66.6025,66.6501,66.5265,66.574,15716.0
2023-03-28 15:40:00,70.07,70.13,70.06,70.11,13782.0,66.612,66.6691,66.6025,66.6501,13782.0
2023-03-28 15:45:00,70.1,70.15,70.03,70.12,17404.0,66.6405,66.6881,66.574,66.6596,17404.0
2023-03-28 15:50:00,70.13,70.29,70.08,70.15,52855.0,66.6691,66.8212,66.6215,66.6881,52855.0
2023-03-28 15:55:00,70.15,70.27,70.11,70.26,57824.0,66.6881,66.8022,66.6501,66.7926,57824.0
2023-03-29 09:30:00,71.35,71.84,71.19,71.52,20910.0,67.8289,68.2947,67.6768,67.9905,20910.0
2023-03-29 09:35:00,71.48,71.57,71.42,71.42,428.0,67.9524,68.038,67.8954,67.8954,428.0
2023-03-29 09:40:00,71.6,71.7,71.52,71.52,4611.0,68.0665,68.1616,67.9905,67.9905,4611.0
2023-03-29 09:45:00,71.52,71.52,71.04,71.04,2984.0,67.9905,67.9905,67.5342,67.5342,2984.0
2023-03-29 09:50:00,71.12,71.51,71.12,71.35,2676.0,67.6102,67.981,67.6102,67.8289,2676.0
2023-03-29 09:55:00,71.39,71.43,71.25,71.31,3076.0,67.8669,67.9049,67.7338,67.7908,3076.0
2023-03-29 10:00:00,71.36,71.59,71.36,71.46,4161.0,67.8384,68.057,67.8384,67.9334,4161.0
2023-03-29 10:05:00,71.48,71.53,71.26,71.36,5188.0,67.9524,68.0,67.7433,67.8384,5188.0
2023-03-29 10:10:00,71.33,71.39,71.08,71.11,10884.0,67.8098,67.8669,67.5722,67.6007,10884.0
2023-03-29 10:15:00,71.11,71.42,71.11,71.4,53881.0,67.6007,67.8954,67.6007,67.8764,53881.0
2023-03-29 10:20:00,71.43,71.43,71.21,71.22,4808.0,67.9049,67.9049,67.6958,67.7053,4808.0
2023-03-29 10:25:00,71.23,71.34,71.23,71.24,2903.0,67.7148,67.8194,67.7148,67.7243,2903.0
2023-03-29 10:30:00,71.29,71.42,71.28,71.32,5415.0,67.7718,67.8954,67.7623,67.8003,5415.0
2023-03-29 10:35:00,71.32,71.35,71.22,71.24,5643.0,67.8003,67.8289,67.7053,67.7243,5643.0
2023-03-29 10:40:00,71.18,71.18,70.93,71.0,43322.0,67.6672,67.6672,67.4296,67.4961,43322.0
2023-03-29 10:45:00,70.88,70.98,70.81,70.98,4890.0,67.3821,67.4771,67.3155,67.4771,4890.0
2023-03-29 10:50:00,70.99,71.04,70.93,70.97,7638.0,67.4866,67.5342,67.4296,67.4676,7638.0
2023-03-29 10:55:00,70.99,71.05,70.9,70.97,6536.0,67.4866,67.5437,67.4011,67.4676,6536.0
2023-03-29 11:00:00,70.99,71.03,70.91,70.99,5728.0,67.4866,67.5246,67.4106,67.4866,5728.0
2023-03-29 11:05:00,70.97,70.97,70.89,70.95,4005.0,67.4676,67.4676,67.3916,67.4486,4005.0
2023-03-29 11:10:00,70.93,70.93,70.81,70.86,3760.0,67.4296,67.4296,67.3155,67.363,3760.0
2023-03-29 11:15:00,70.83,70.86,70.75,70.78,4620.0,67.3345,67.363,67.2585,67.287,4620.0
2023-03-29 11:20:00,70.8,70.9,70.8,70.81,2986.0,67.306,67.4011,67.306,67.3155,2986.0
2023-03-29 11:25:00,70.81,70.81,70.7,70.75,2939.0,67.3155,67.3155,67.2109,67.2585,2939.0
2023-03-29 11:30:00,70.78,70.89,70.78,70.86,3726.0,67.287,67.3916,67.287,67.363,3726.0
2023-03-29 11:35:00,70.87,70.91,70.8,70.81,9124.0,67.3725,67.4106,67.306,67.3155,9124.0
2023-03-29 11:40:00,70.8,70.91,70.75,70.75,6291.0,67.306,67.4106,67.2585,67.2585,6291.0
2023-03-29 11:45:00,70.78,70.85,70.77,70.82,1800.0,67.287,67.3535,67.2775,67.325,1800.0
2023-03-29 11:50:00,70.77,70.8,70.75,70.77,2096.0,67.2775,67.306,67.2585,67.2775,2096.0
2023-03-29 11:55:00,70.79,70.81,70.69,70.71,7153.0,67.2965,67.3155,67.2014,67.2204,7153.0
2023-03-29 12:00:00,70.7,70.81,70.66,70.79,5966.0,67.2109,67.3155,67.1729,67.2965,5966.0
2023-03-29 12:05:00,70.84,70.84,70.67,70.69,7472.0,67.344,67.344,67.1824,67.2014,7472.0
2023-03-29 12:10:00,70.7,70.81,70.69,70.81,4651.0,67.2109,67.3155,67.2014,67.3155,4651.0
2023-03-29 12:15:00,70.84,70.84,70.76,70.77,5675.0,67.344,67.344,67.268,67.2775,5675.0
2023-03-29 12:20:00,70.78,70.81,70.76,70.76,4337.0,67.287,67.3155,67.268,67.268,4337.0
2023-03-29 12:25:00,70.78,70.83,70.75,70.77,3843.0,67.287,67.3345,67.2585,67.2775,3843.0
2023-03-29 12:30:00,70.76,70.84,70.75,70.83,6416.0,67.268,67.344,67.2585,67.3345,6416.0
2023-03-29 12:35:00,70.81,70.85,70.76,70.81,6915.0,67.3155,67.3535,67.268,67.3155,6915.0
2023-03-29 12:40:00,70.82,70.84,70.73,70.76,3235.0,67.325,67.344,67.2395,67.268,3235.0
2023-03-29 12:45:00,70.76,70.77,70.71,70.71,5339.0,67.268,67.2775,67.2204,67.2204,5339.0
2023-03-29 12:50:00,70.71,70.76,70.69,70.75,4630.0,67.2204,67.268,67.2014,67.2585,4630.0
2023-03-29 12:55:00,70.74,70.76,70.71,70.75,4050.0,67.249,67.268,67.2204,67.2585,4050.0
2023-03-29 13:00:00,70.75,70.81,70.72,70.8,8838.0,67.2585,67.3155,67.2299,67.306,8838.0
2023-03-29 13:05:00,70.8,70.8,70.74,70.78,9311.0,67.306,67.306,67.249,67.287,9311.0
2023-03-29 13:10:00,70.77,70.82,70.76,70.79,8364.0,67.2775,67.325,67.268,67.2965,8364.0
2023-03-29 13:15:00,70.81,70.89,70.78,70.8,6805.0,67.3155,67.3916,67.287,67.306,6805.0
2023-03-29 13:20:00,70.8,70.86,70.77,70.86,3304.0,67.306,67.363,67.2775,67.363,3304.0
2023-03-29 13:25:00,70.9,70.96,70.89,70.89,5673.0,67.4011,67.4581,67.3916,67.3916,5673.0
2023-03-29 13:30:00,70.88,70.92,70.86,70.89,2980.0,67.3821,67.4201,67.363,67.3916,2980.0
2023-03-29 13:35:00,70.89,70.91,70.85,70.87,3570.0,67.3916,67.4106,67.3535,67.3725,3570.0
2023-03-29 13:40:00,70.88,71.0,70.88,70.98,4134.0,67.3821,67.4961,67.3821,67.4771,4134.0
2023-03-29 13:45:00,71.01,71.01,70.8,70.8,4350.0,67.5056,67.5056,67.306,67.306,4350.0
2023-03-29 13:50:00,70.82,70.93,70.79,70.91,5072.0,67.325,67.4296,67.2965,67.4106,5072.0
2023-03-29 13:55:00,70.91,70.99,70.9,70.92,4692.0,67.4106,67.4866,67.4011,67.4201,4692.0
2023-03-29 14:00:00,70.99,71.01,70.91,71.01,4541.0,67.4866,67.5056,67.4106,67.5056,4541.0
2023-03-29 14:05:00,71.03,71.05,71.01,71.04,4527.0,67.5246,67.5437,67.5056,67.5342,4527.0
2023-03-29 14:10:00,71.05,71.06,71.01,71.05,10064.0,67.5437,67.5532,67.5056,67.5437,10064.0
2023-03-29 14:15:00,71.04,71.04,70.92,70.93,3463.0,67.5342,67.5342,67.4201,67.4296,3463.0
2023-03-29 14:20:00,70.98,70.98,70.93,70.97,1941.0,67.4771,67.4771,67.4296,67.4676,1941.0
2023-03-29 14:25:00,70.99,71.04,70.99,71.03,3574.0,67.4866,67.5342,67.4866,67.5246,3574.0
2023-03-29 14:30:00,71.04,71.05,71.0,71.03,6246.0,67.5342,67.5437,67.4961,67.5246,6246.0
2023-03-29 14:35:00,71.01,71.04,70.99,71.02,13908.0,67.5056,67.5342,67.4866,67.5151,13908.0
2023-03-29 14:40:00,70.99,71.03,70.99,71.01,8383.0,67.4866,67.5246,67.4866,67.5056,8383.0
2023-03-29 14:45:00,71.02,71.09,71.0,71.08,23328.0,67.5151,67.5817,67.4961,67.5722,23328.0
2023-03-29 14:50:00,71.08,71.08,70.94,71.03,17815.0,67.5722,67.5722,67.4391,67.5246,17815.0
2023-03-29 14:55:00,71.03,71.04,70.95,70.95,9662.0,67.5246,67.5342,67.4486,67.4486,9662.0
2023-03-29 15:00:00,70.95,70.97,70.82,70.9,18756.0,67.4486,67.4676,67.325,67.4011,18756.0
2023-03-29 15:05:00,70.91,70.95,70.85,70.91,7277.0,67.4106,67.4486,67.3535,67.4106,7277.0
2023-03-29 15:10:00,70.91,70.99,70.91,70.93,21458.0,67.4106,67.4866,67.4106,67.4296,21458.0
2023-03-29 15:15:00,70.92,71.01,70.92,70.96,15089.0,67.4201,67.5056,67.4201,67.4581,15089.0
2023-03-29 15:20:00,70.95,71.0,70.93,70.95,19022.0,67.4486,67.4961,67.4296,67.4486,19022.0
2023-03-29 15:25:00,70.95,70.96,70.91,70.91,12305.0,67.4486,67.4581,67.4106,67.4106,12305.0
2023-03-29 15:30:00,70.9,70.95,70.85,70.91,12519.0,67.4011,67.4486,67.3535,67.4106,12519.0
2023-03-29 15:35:00,70.91,70.95,70.88,70.92,9140.0,67.4106,67.4486,67.3821,67.4201,9140.0
2023-03-29 15:40:00,70.92,70.96,70.9,70.94,19542.0,67.4201,67.4581,67.4011,67.4391,19542.0
2023-03-29 15:45:00,70.93,70.95,70.88,70.91,30056.0,67.4296,67.4486,67.3821,67.4106,30056.0
2023-03-29 15:50:00,70.91,71.12,70.86,71.1,34803.0,67.4106,67.6102,67.363,67.5912,34803.0
2023-03-29 15:55:00,71.11,71.17,71.04,71.17,54737.0,67.6007,67.6577,67.5342,67.6577,54737.0
2023-03-30 09:30:00,72.0,72.3,71.62,71.83,12800.0,68.4468,68.732,68.0855,68.2852,12800.0
2023-03-30 09:35:00,71.77,71.91,71.77,71.91,1377.0,68.2281,68.3612,68.2281,68.3612,1377.0
2023-03-30 09:40:00,71.9,71.9,71.75,71.76,2762.0,68.3517,68.3517,68.2091,68.2186,2762.0
2023-03-30 09:45:00,71.74,71.88,71.6,71.81,5070.0,68.1996,68.3327,68.0665,68.2662,5070.0
2023-03-30 09:50:00,71.76,71.85,71.76,71.8,2931.0,68.2186,68.3042,68.2186,68.2567,2931.0
2023-03-30 09:55:00,71.82,71.91,71.79,71.82,4026.0,68.2757,68.3612,68.2471,68.2757,4026.0
2023-03-30 10:00:00,71.85,71.92,71.45,71.45,9607.0,68.3042,68.3707,67.9239,67.9239,9607.0
2023-03-30 10:05:00,71.42,71.66,71.34,71.62,2933.0,67.8954,68.1236,67.8194,68.0855,2933.0
2023-03-30 10:10:00,71.63,71.74,71.36,71.39,8149.0,68.095,68.1996,67.8384,67.8669,8149.0
2023-03-30 10:15:00,71.39,71.53,71.39,71.49,2129.0,67.8669,68.0,67.8669,67.9619,2129.0
2023-03-30 10:20:00,71.47,71.5,71.4,71.42,2939.0,67.9429,67.9715,67.8764,67.8954,2939.0
2023-03-30 10:25:00,71.43,71.58,71.41,71.5,2027.0,67.9049,68.0475,67.8859,67.9715,2027.0
2023-03-30 10:30:00,71.48,71.55,71.46,71.48,3175.0,67.9524,68.019,67.9334,67.9524,3175.0
2023-03-30 10:35:00,71.48,71.68,71.36,71.65,4194.0,67.9524,68.1426,67.8384,68.1141,4194.0
2023-03-30 10:40:00,71.7,71.82,71.67,71.69,2748.0,68.1616,68.2757,68.1331,68.1521,2748.0
2023-03-30 10:45:00,71.69,71.77,71.62,71.71,7449.0,68.1521,68.2281,68.0855,68.1711,7449.0
2023-03-30 10:50:00,71.7,71.71,71.53,71.56,5380.0,68.1616,68.1711,68.0,68.0285,5380.0
2023-03-30 10:55:00,71.61,71.62,71.49,71.53,4438.0,68.076,68.0855,67.9619,68.0,4438.0
2023-03-30 11:00:00,71.52,71.56,71.47,71.54,4696.0,67.9905,68.0285,67.9429,68.0095,4696.0
2023-03-30 11:05:00,71.59,71.61,71.55,71.58,3692.0,68.057,68.076,68.019,68.0475,3692.0
2023-03-30 11:10:00,71.62,71.66,71.41,71.42,4542.0,68.0855,68.1236,67.8859,67.8954,4542.0
2023-03-30 11:15:00,71.39,71.41,71.34,71.34,2740.0,67.8669,67.8859,67.8194,67.8194,2740.0
2023-03-30 11:20:00,71.41,71.55,71.4,71.54,2655.0,67.8859,68.019,67.8764,68.0095,2655.0
2023-03-30 11:25:00,71.53,71.61,71.48,71.58,2550.0,68.0,68.076,67.9524,68.0475,2550.0
2023-03-30 11:30:00,71.54,71.54,71.44,71.45,3055.0,68.0095,68.0095,67.9144,67.9239,3055.0
2023-03-30 11:35:00,71.45,71.6,71.45,71.6,2239.0,67.9239,68.0665,67.9239,68.0665,2239.0
2023-03-30 11:40:00,71.62,71.62,71.54,71.57,4769.0,68.0855,68.0855,68.0095,68.038,4769.0
2023-03-30 11:45:00,71.55,71.55,71.33,71.36,4879.0,68.019,68.019,67.8098,67.8384,4879.0
2023-03-30 11:50:00,71.4,71.57,71.4,71.51,2153.0,67.8764,68.038,67.8764,67.981,2153.0
2023-03-30 11:55:00,71.57,71.57,71.43,71.43,5839.0,68.038,68.038,67.9049,67.9049,5839.0
2023-03-30 12:00:00,71.4,71.47,71.37,71.41,5643.0,67.8764,67.9429,67.8479,67.8859,5643.0
2023-03-30 12:05:00,71.43,71.48,71.36,71.4,7173.0,67.9049,67.9524,67.8384,67.8764,7173.0
2023-03-30 12:10:00,71.36,71.38,71.31,71.36,3215.0,67.8384,67.8574,67.7908,67.8384,3215.0
2023-03-30 12:15:00,71.33,71.39,71.29,71.38,4452.0,67.8098,67.8669,67.7718,67.8574,4452.0
2023-03-30 12:20:00,71.37,71.44,71.32,71.32,2604.0,67.8479,67.9144,67.8003,67.8003,2604.0
2023-03-30 12:25:00,71.32,71.37,71.31,71.34,2942.0,67.8003,67.8479,67.7908,67.8194,2942.0
2023-03-30 12:30:00,71.33,71.34,71.26,71.3,3357.0,67.8098,67.8194,67.7433,67.7813,3357.0
2023-03-30 12:35:00,71.24,71.24,71.15,71.18,3710.0,67.7243,67.7243,67.6387,67.6672,3710.0
2023-03-30 12:40:00,71.18,71.25,71.13,71.16,5671.0,67.6672,67.7338,67.6197,67.6482,5671.0
2023-03-30 12:45:00,71.19,71.25,71.16,71.2,6970.0,67.6768,67.7338,67.6482,67.6863,6970.0
2023-03-30 12:50:00,71.19,71.41,71.19,71.41,7152.0,67.6768,67.8859,67.6768,67.8859,7152.0
2023-03-30 12:55:00,71.44,71.51,71.41,71.51,3718.0,67.9144,67.981,67.8859,67.981,3718.0
2023-03-30 13:00:00,71.5,71.7,71.5,71.7,8220.0,67.9715,68.1616,67.9715,68.1616,8220.0
2023-03-30 13:05:00,71.71,71.71,71.56,71.6,9368.0,68.1711,68.1711,68.0285,68.0665,9368.0
2023-03-30 13:10:00,71.64,71.74,71.64,71.71,2491.0,68.1045,68.1996,68.1045,68.1711,2491.0
2023-03-30 13:15:00,71.7,71.72,71.67,71.68,9863.0,68.1616,68.1806,68.1331,68.1426,9863.0
2023-03-30 13:20:00,71.7,71.73,71.64,71.64,6177.0,68.1616,68.1901,68.1045,68.1045,6177.0
2023-03-30 13:25:00,71.67,71.7,71.65,71.66,4625.0,68.1331,68.1616,68.1141,68.1236,4625.0
2023-03-30 13:30:00,71.67,71.67,71.58,71.61,8143.0,68.1331,68.1331,68.0475,68.076,8143.0
2023-03-30 13:35:00,71.61,71.61,71.47,71.55,7212.0,68.076,68.076,67.9429,68.019,7212.0
2023-03-30 13:40:00,71.54,71.56,71.51,71.56,6089.0,68.0095,68.0285,67.981,68.0285,6089.0
2023-03-30 13:45:00,71.56,71.59,71.5,71.58,4462.0,68.0285,68.057,67.9715,68.0475,4462.0
2023-03-30 13:50:00,71.61,71.64,71.57,71.58,3433.0,68.076,68.1045,68.038,68.0475,3433.0
2023-03-30 13:55:00,71.56,71.59,71.54,71.59,3017.0,68.0285,68.057,68.0095,68.057,3017.0
2023-03-30 14:00:00,71.61,71.71,71.61,71.63,7481.0,68.076,68.1711,68.076,68.095,7481.0
2023-03-30 14:05:00,71.63,71.66,71.62,71.64,2477.0,68.095,68.1236,68.0855,68.1045,2477.0
2023-03-30 14:10:00,71.62,71.66,71.56,71.64,3132.0,68.0855,68.1236,68.0285,68.1045,3132.0
2023-03-30 14:15:00,71.65,71.67,71.58,71.6,9241.0,68.1141,68.1331,68.0475,68.0665,9241.0
2023-03-30 14:20:00,71.58,71.63,71.56,71.56,3055.0,68.0475,68.095,68.0285,68.0285,3055.0
2023-03-30 14:25:00,71.56,71.6,71.55,71.56,5619.0,68.0285,68.0665,68.019,68.0285,5619.0
2023-03-30 14:30:00,71.56,71.58,71.52,71.55,6304.0,68.0285,68.0475,67.9905,68.019,6304.0
2023-03-30 14:35:00,71.55,71.55,71.39,71.44,3390.0,68.019,68.019,67.8669,67.9144,3390.0
2023-03-30 14:40:00,71.45,71.47,71.43,71.46,2145.0,67.9239,67.9429,67.9049,67.9334,2145.0
2023-03-30 14:45:00,71.45,71.51,71.45,71.48,4297.0,67.9239,67.981,67.9239,67.9524,4297.0
2023-03-30 14:50:00,71.5,71.52,71.49,71.5,12017.0,67.9715,67.9905,67.9619,67.9715,12017.0
2023-03-30 14:55:00,71.5,71.52,71.47,71.5,10329.0,67.9715,67.9905,67.9429,67.9715,10329.0
2023-03-30 15:00:00,71.48,71.5,71.47,71.5,5172.0,67.9524,67.9715,67.9429,67.9715,5172.0
2023-03-30 15:05:00,71.49,71.51,71.4,71.42,4283.0,67.9619,67.981,67.8764,67.8954,4283.0
2023-03-30 15:10:00,71.43,71.43,71.36,71.39,1637.0,67.9049,67.9049,67.8384,67.8669,1637.0
2023-03-30 15:15:00,71.4,71.41,71.34,71.36,14054.0,67.8764,67.8859,67.8194,67.8384,14054.0
2023-03-30 15:20:00,71.38,71.38,71.3,71.36,5741.0,67.8574,67.8574,67.7813,67.8384,5741.0
2023-03-30 15:25:00,71.37,71.42,71.36,71.38,14302.0,67.8479,67.8954,67.8384,67.8574,14302.0
2023-03-30 15:30:00,71.38,71.63,71.38,71.56,13694.0,67.8574,68.095,67.8574,68.0285,13694.0
2023-03-30 15:35:00,71.55,71.67,71.55,71.67,4462.0,68.019,68.1331,68.019,68.1331,4462.0
2023-03-30 15:40:00,71.66,71.7,71.63,71.68,10913.0,68.1236,68.1616,68.095,68.1426,10913.0
2023-03-30 15:45:00,71.67,71.67,71.56,71.61,13525.0,68.1331,68.1331,68.0285,68.076,13525.0
2023-03-30 15:50:00,71.62,71.72,71.61,71.67,15256.0,68.0855,68.1806,68.076,68.1331,15256.0
2023-03-30 15:55:00,71.68,71.78,71.62,71.62,43812.0,68.1426,68.2376,68.0855,68.0855,43812.0
2023-03-31 09:30:00,71.76,72.44,71.62,72.3,13211.0,68.2186,68.8651,68.0855,68.732,13211.0
2023-03-31 09:35:00,72.34,72.56,72.34,72.34,5512.0,68.77,68.9791,68.77,68.77,5512.0
2023-03-31 09:40:00,72.38,72.55,72.34,72.35,5962.0,68.808,68.9696,68.77,68.7795,5962.0
2023-03-31 09:45:00,72.34,72.46,72.25,72.34,14395.0,68.77,68.8841,68.6844,68.77,14395.0
2023-03-31 09:50:00,72.36,72.44,72.25,72.35,13441.0,68.789,68.8651,68.6844,68.7795,13441.0
2023-03-31 09:55:00,72.36,72.38,72.2,72.25,72353.0,68.789,68.808,68.6369,68.6844,72353.0
2023-03-31 10:00:00,72.37,72.57,72.35,72.56,34961.0,68.7985,68.9887,68.7795,68.9791,34961.0
2023-03-31 10:05:00,72.6,72.67,72.35,72.35,7477.0,69.0172,69.0837,68.7795,68.7795,7477.0
2023-03-31 10:10:00,72.3,72.45,72.29,72.41,2719.0,68.732,68.8746,68.7225,68.8365,2719.0
2023-03-31 10:15:00,72.38,72.44,72.34,72.39,4134.0,68.808,68.8651,68.77,68.8175,4134.0
2023-03-31 10:20:00,72.37,72.38,72.27,72.31,4047.0,68.7985,68.808,68.7035,68.7415,4047.0
2023-03-31 10:25:00,72.31,72.4,72.23,72.23,39895.0,68.7415,68.827,68.6654,68.6654,39895.0
2023-03-31 10:30:00,72.22,72.33,72.21,72.22,3492.0,68.6559,68.7605,68.6464,68.6559,3492.0
2023-03-31 10:35:00,72.26,72.26,72.05,72.07,5861.0,68.6939,68.6939,68.4943,68.5133,5861.0
2023-03-31 10:40:00,72.09,72.09,71.97,72.04,7516.0,68.5323,68.5323,68.4183,68.4848,7516.0
2023-03-31 10:45:00,72.03,72.07,72.0,72.05,9665.0,68.4753,68.5133,68.4468,68.4943,9665.0
2023-03-31 10:50:00,72.05,72.06,71.85,71.98,6532.0,68.4943,68.5038,68.3042,68.4278,6532.0
2023-03-31 10:55:00,72.02,72.07,72.0,72.04,16575.0,68.4658,68.5133,68.4468,68.4848,16575.0
2023-03-31 11:00:00,72.04,72.08,72.01,72.03,24600.0,68.4848,68.5228,68.4563,68.4753,24600.0
2023-03-31 11:05:00,72.02,72.06,71.83,71.93,11562.0,68.4658,68.5038,68.2852,68.3802,11562.0
2023-03-31 11:10:00,71.95,71.95,71.9,71.94,10937.0,68.3992,68.3992,68.3517,68.3897,10937.0
2023-03-31 11:15:00,71.95,72.0,71.93,71.94,19257.0,68.3992,68.4468,68.3802,68.3897,19257.0
2023-03-31 11:20:00,71.95,72.03,71.94,72.01,22632.0,68.3992,68.4753,68.3897,68.4563,22632.0
2023-03-31 11:25:00,72.05,72.25,72.05,72.25,4641.0,68.4943,68.6844,68.4943,68.6844,4641.0
2023-03-31 11:30:00,72.26,72.28,72.08,72.09,6738.0,68.6939,68.713,68.5228,68.5323,6738.0
2023-03-31 11:35:00,72.06,72.25,72.04,72.2,9528.0,68.5038,68.6844,68.4848,68.6369,9528.0
2023-03-31 11:40:00,72.21,72.27,72.12,72.19,85389.0,68.6464,68.7035,68.5609,68.6274,85389.0
2023-03-31 11:45:00,72.19,72.29,72.16,72.25,108470.0,68.6274,68.7225,68.5989,68.6844,108470.0
2023-03-31 11:50:00,72.25,72.48,72.22,72.27,13007.0,68.6844,68.9031,68.6559,68.7035,13007.0
2023-03-31 11:55:00,72.27,72.29,72.21,72.26,11172.0,68.7035,68.7225,68.6464,68.6939,11172.0
2023-03-31 12:00:00,72.25,72.33,72.23,72.31,25805.0,68.6844,68.7605,68.6654,68.7415,25805.0
2023-03-31 12:05:00,72.31,72.33,72.21,72.28,40861.0,68.7415,68.7605,68.6464,68.713,40861.0
2023-03-31 12:10:00,72.3,72.51,72.27,72.35,52911.0,68.732,68.9316,68.7035,68.7795,52911.0
2023-03-31 12:15:00,72.35,72.46,72.35,72.39,59885.0,68.7795,68.8841,68.7795,68.8175,59885.0
2023-03-31 12:20:00,72.35,72.43,72.29,72.35,9529.0,68.7795,68.8556,68.7225,68.7795,9529.0
2023-03-31 12:25:00,72.38,72.38,72.23,72.23,5737.0,68.808,68.808,68.6654,68.6654,5737.0
2023-03-31 12:30:00,72.24,72.24,72.12,72.16,4347.0,68.6749,68.6749,68.5609,68.5989,4347.0
2023-03-31 12:35:00,72.19,72.27,72.18,72.23,5358.0,68.6274,68.7035,68.6179,68.6654,5358.0
2023-03-31 12:40:00,72.23,72.3,72.23,72.27,5342.0,68.6654,68.732,68.6654,68.7035,5342.0
2023-03-31 12:45:00,72.26,72.27,72.21,72.25,4593.0,68.6939,68.7035,68.6464,68.6844,4593.0
2023-03-31 12:50:00,72.25,72.32,72.25,72.25,2891.0,68.6844,68.751,68.6844,68.6844,2891.0
2023-03-31 12:55:00,72.26,72.34,72.25,72.33,3206.0,68.6939,68.77,68.6844,68.7605,3206.0
2023-03-31 13:00:00,72.33,72.33,72.29,72.33,2981.0,68.7605,68.7605,68.7225,68.7605,2981.0
2023-03-31 13:05:00,72.32,72.34,72.25,72.31,4310.0,68.751,68.77,68.6844,68.7415,4310.0
2023-03-31 13:10:00,72.28,72.29,72.15,72.18,3749.0,68.713,68.7225,68.5894,68.6179,3749.0
2023-03-31 13:15:00,72.21,72.26,72.18,72.19,6465.0,68.6464,68.6939,68.6179,68.6274,6465.0
2023-03-31 13:20:00,72.17,72.17,72.04,72.06,4318.0,68.6084,68.6084,68.4848,68.5038,4318.0
2023-03-31 13:25:00,72.08,72.12,71.99,71.99,5890.0,68.5228,68.5609,68.4373,68.4373,5890.0
2023-03-31 13:30:00,71.99,72.0,71.94,72.0,5733.0,68.4373,68.4468,68.3897,68.4468,5733.0
2023-03-31 13:35:00,71.99,72.0,71.94,72.0,5552.0,68.4373,68.4468,68.3897,68.4468,5552.0
2023-03-31 13:40:00,72.0,72.05,71.97,71.98,4939.0,68.4468,68.4943,68.4183,68.4278,4939.0
2023-03-31 13:45:00,72.0,72.1,72.0,72.07,2440.0,68.4468,68.5418,68.4468,68.5133,2440.0
2023-03-31 13:50:00,72.06,72.12,72.04,72.05,7418.0,68.5038,68.5609,68.4848,68.4943,7418.0
2023-03-31 13:55:00,72.04,72.1,72.0,72.08,7378.0,68.4848,68.5418,68.4468,68.5228,7378.0
2023-03-31 14:00:00,72.09,72.12,72.06,72.06,4325.0,68.5323,68.5609,68.5038,68.5038,4325.0
2023-03-31 14:05:00,72.07,72.24,72.07,72.11,17981.0,68.5133,68.6749,68.5133,68.5514,17981.0
2023-03-31 14:10:00,72.1,72.31,72.1,72.26,72940.0,68.5418,68.7415,68.5418,68.6939,72940.0
2023-03-31 14:15:00,72.25,72.31,72.21,72.29,9387.0,68.6844,68.7415,68.6464,68.7225,9387.0
2023-03-31 14:20:00,72.3,72.35,72.25,72.28,9006.0,68.732,68.7795,68.6844,68.713,9006.0
2023-03-31 14:25:00,72.27,72.31,72.24,72.29,9598.0,68.7035,68.7415,68.6749,68.7225,9598.0
2023-03-31 14:30:00,72.31,72.37,72.3,72.3,7555.0,68.7415,68.7985,68.732,68.732,7555.0
2023-03-31 14:35:00,72.29,72.36,72.29,72.34,6280.0,68.7225,68.789,68.7225,68.77,6280.0
2023-03-31 14:40:00,72.36,72.43,72.3,72.32,21462.0,68.789,68.8556,68.732,68.751,21462.0
2023-03-31 14:45:00,72.29,72.32,72.22,72.23,12404.0,68.7225,68.751,68.6559,68.6654,12404.0
2023-03-31 14:50:00,72.25,72.29,72.22,72.27,9139.0,68.6844,68.7225,68.6559,68.7035,9139.0
2023-03-31 14:55:00,72.26,72.35,72.23,72.34,9719.0,68.6939,68.7795,68.6654,68.77,9719.0
2023-03-31 15:00:00,72.33,72.5,72.32,72.45,61122.0,68.7605,68.9221,68.751,68.8746,61122.0
2023-03-31 15:05:00,72.48,72.52,72.41,72.45,18112.0,68.9031,68.9411,68.8365,68.8746,18112.0
2023-03-31 15:10:00,72.48,72.51,72.44,72.49,14361.0,68.9031,68.9316,68.8651,68.9126,14361.0
2023-03-31 15:15:00,72.5,72.56,72.48,72.51,17259.0,68.9221,68.9791,68.9031,68.9316,17259.0
2023-03-31 15:20:00,72.51,72.66,72.5,72.66,29722.0,68.9316,69.0742,68.9221,69.0742,29722.0
2023-03-31 15:25:00,72.7,72.92,72.64,72.92,27510.0,69.1122,69.3214,69.0552,69.3214,27510.0
2023-03-31 15:30:00,72.92,73.0,72.76,72.76,20794.0,69.3214,69.3974,69.1693,69.1693,20794.0
2023-03-31 15:35:00,72.75,72.75,72.63,72.63,18297.0,69.1598,69.1598,69.0457,69.0457,18297.0
2023-03-31 15:40:00,72.62,72.71,72.59,72.71,17395.0,69.0362,69.1217,69.0077,69.1217,17395.0
2023-03-31 15:45:00,72.71,72.86,72.71,72.82,20787.0,69.1217,69.2643,69.1217,69.2263,20787.0
2023-03-31 15:50:00,72.83,72.89,72.71,72.83,27949.0,69.2358,69.2929,69.1217,69.2358,27949.0
2023-03-31 15:55:00,72.85,73.05,72.85,72.92,59819.0,69.2548,69.445,69.2548,69.3214,59819.0
2023-04-03 09:30:00,75.2,76.41,75.16,76.36,40556.0,71.4889,72.6391,71.4508,72.5916,40556.0
2023-04-03 09:35:00,76.46,77.37,76.27,77.35,79503.0,72.6867,73.5518,72.5061,73.5328,79503.0
2023-04-03 09:40:00,77.34,77.58,76.38,76.39,88669.0,73.5232,73.7514,72.6106,72.6201,88669.0
2023-04-03 09:45:00,76.39,76.9,76.38,76.84,37971.0,72.6201,73.105,72.6106,73.0479,37971.0
2023-04-03 09:50:00,76.81,76.91,76.46,76.73,21526.0,73.0194,73.1145,72.6867,72.9434,21526.0
2023-04-03 09:55:00,76.73,77.02,76.41,76.47,49960.0,72.9434,73.219,72.6391,72.6962,49960.0
2023-04-03 10:00:00,76.44,76.86,76.42,76.77,29236.0,72.6677,73.0669,72.6487,72.9814,29236.0
2023-04-03 10:05:00,76.79,76.96,76.63,76.78,16852.0,73.0004,73.162,72.8483,72.9909,16852.0
2023-04-03 10:10:00,76.74,76.79,76.42,76.7,12773.0,72.9529,73.0004,72.6487,72.9148,12773.0
2023-04-03 10:15:00,76.65,76.87,76.41,76.71,13123.0,72.8673,73.0764,72.6391,72.9243,13123.0
2023-04-03 10:20:00,76.73,76.85,76.63,76.67,14177.0,72.9434,73.0574,72.8483,72.8863,14177.0
2023-04-03 10:25:00,76.68,76.79,76.58,76.63,19488.0,72.8958,73.0004,72.8008,72.8483,19488.0
2023-04-03 10:30:00,76.63,76.67,76.39,76.51,10010.0,72.8483,72.8863,72.6201,72.7342,10010.0
2023-04-03 10:35:00,76.45,76.45,76.04,76.16,19580.0,72.6772,72.6772,72.2874,72.4015,19580.0
2023-04-03 10:40:00,76.15,76.28,76.05,76.24,10958.0,72.392,72.5156,72.2969,72.4775,10958.0
2023-04-03 10:45:00,76.28,76.41,76.13,76.17,17982.0,72.5156,72.6391,72.373,72.411,17982.0
2023-04-03 10:50:00,76.12,76.26,76.0,76.21,13900.0,72.3635,72.4965,72.2494,72.449,13900.0
2023-04-03 10:55:00,76.21,76.32,76.01,76.11,12983.0,72.449,72.5536,72.2589,72.354,12983.0
2023-04-03 11:00:00,76.11,76.24,75.88,75.88,23599.0,72.354,72.4775,72.1353,72.1353,23599.0
2023-04-03 11:05:00,75.86,75.9,75.59,75.72,25338.0,72.1163,72.1543,71.8596,71.9832,25338.0
2023-04-03 11:10:00,75.73,75.88,75.73,75.77,11402.0,71.9927,72.1353,71.9927,72.0307,11402.0
2023-04-03 11:15:00,75.75,75.86,75.71,75.79,11150.0,72.0117,72.1163,71.9737,72.0497,11150.0
2023-04-03 11:20:00,75.78,75.82,75.72,75.75,7250.0,72.0402,72.0783,71.9832,72.0117,7250.0
2023-04-03 11:25:00,75.74,75.86,75.68,75.83,18392.0,72.0022,72.1163,71.9452,72.0878,18392.0
2023-04-03 11:30:00,75.75,75.78,75.67,75.69,8894.0,72.0117,72.0402,71.9357,71.9547,8894.0
2023-04-03 11:35:00,75.69,75.83,75.64,75.81,10127.0,71.9547,72.0878,71.9071,72.0688,10127.0
2023-04-03 11:40:00,75.82,75.86,75.74,75.74,25641.0,72.0783,72.1163,72.0022,72.0022,25641.0
2023-04-03 11:45:00,75.73,75.77,75.56,75.62,8715.0,71.9927,72.0307,71.8311,71.8881,8715.0
2023-04-03 11:50:00,75.61,75.61,75.45,75.56,7478.0,71.8786,71.8786,71.7265,71.8311,7478.0
2023-04-03 11:55:00,75.57,75.59,75.48,75.48,10591.0,71.8406,71.8596,71.755,71.755,10591.0
2023-04-03 12:00:00,75.47,75.55,75.37,75.42,19289.0,71.7455,71.8216,71.6505,71.698,19289.0
2023-04-03 12:05:00,75.44,75.44,75.2,75.34,39506.0,71.717,71.717,71.4889,71.622,39506.0
2023-04-03 12:10:00,75.31,75.52,75.3,75.5,11863.0,71.5934,71.7931,71.5839,71.7741,11863.0
2023-04-03 12:15:00,75.51,75.64,75.45,75.62,23068.0,71.7836,71.9071,71.7265,71.8881,23068.0
2023-04-03 12:20:00,75.62,75.62,75.5,75.55,12066.0,71.8881,71.8881,71.7741,71.8216,12066.0
2023-04-03 12:25:00,75.59,75.9,75.58,75.9,5127.0,71.8596,72.1543,71.8501,72.1543,5127.0
2023-04-03 12:30:00,75.91,75.91,75.77,75.88,8078.0,72.1638,72.1638,72.0307,72.1353,8078.0
2023-04-03 12:35:00,75.89,75.93,75.82,75.92,4300.0,72.1448,72.1828,72.0783,72.1733,4300.0
2023-04-03 12:40:00,75.95,75.96,75.81,75.86,6724.0,72.2018,72.2114,72.0688,72.1163,6724.0
2023-04-03 12:45:00,75.89,76.03,75.88,75.98,4218.0,72.1448,72.2779,72.1353,72.2304,4218.0
2023-04-03 12:50:00,75.97,76.03,75.93,75.93,5551.0,72.2209,72.2779,72.1828,72.1828,5551.0
2023-04-03 12:55:00,75.92,75.94,75.81,75.89,5448.0,72.1733,72.1923,72.0688,72.1448,5448.0
2023-04-03 13:00:00,75.89,75.95,75.79,75.95,8262.0,72.1448,72.2018,72.0497,72.2018,8262.0
2023-04-03 13:05:00,75.95,75.98,75.88,75.98,6424.0,72.2018,72.2304,72.1353,72.2304,6424.0
2023-04-03 13:10:00,75.97,76.0,75.93,75.97,5108.0,72.2209,72.2494,72.1828,72.2209,5108.0
2023-04-03 13:15:00,75.99,76.19,75.99,76.18,7434.0,72.2399,72.43,72.2399,72.4205,7434.0
2023-04-03 13:20:00,76.17,76.17,75.91,75.92,11283.0,72.411,72.411,72.1638,72.1733,11283.0
2023-04-03 13:25:00,75.9,75.91,75.79,75.8,7241.0,72.1543,72.1638,72.0497,72.0592,7241.0
2023-04-03 13:30:00,75.81,75.86,75.73,75.73,8028.0,72.0688,72.1163,71.9927,71.9927,8028.0
2023-04-03 13:35:00,75.74,75.82,75.68,75.69,5795.0,72.0022,72.0783,71.9452,71.9547,5795.0
2023-04-03 13:40:00,75.69,75.69,75.46,75.46,7960.0,71.9547,71.9547,71.736,71.736,7960.0
2023-04-03 13:45:00,75.46,75.51,75.39,75.44,12969.0,71.736,71.7836,71.6695,71.717,12969.0
2023-04-03 13:50:00,75.45,75.56,75.33,75.34,67270.0,71.7265,71.8311,71.6124,71.622,67270.0
2023-04-03 13:55:00,75.36,75.44,75.3,75.34,14813.0,71.641,71.717,71.5839,71.622,14813.0
2023-04-03 14:00:00,75.34,75.46,75.31,75.38,8891.0,71.622,71.736,71.5934,71.66,8891.0
2023-04-03 14:05:00,75.38,75.72,75.37,75.63,12967.0,71.66,71.9832,71.6505,71.8976,12967.0
2023-04-03 14:10:00,75.6,75.66,75.53,75.53,8455.0,71.8691,71.9262,71.8026,71.8026,8455.0
2023-04-03 14:15:00,75.54,75.55,75.38,75.44,16763.0,71.8121,71.8216,71.66,71.717,16763.0
2023-04-03 14:20:00,75.44,75.51,75.38,75.4,23112.0,71.717,71.7836,71.66,71.679,23112.0
2023-04-03 14:25:00,75.44,75.5,75.43,75.49,5271.0,71.717,71.7741,71.7075,71.7645,5271.0
2023-04-03 14:30:00,75.5,75.54,75.43,75.43,66385.0,71.7741,71.8121,71.7075,71.7075,66385.0
2023-04-03 14:35:00,75.47,75.51,75.36,75.42,40146.0,71.7455,71.7836,71.641,71.698,40146.0
2023-04-03 14:40:00,75.44,75.54,75.44,75.5,21363.0,71.717,71.8121,71.717,71.7741,21363.0
2023-04-03 14:45:00,75.5,75.57,75.49,75.57,10045.0,71.7741,71.8406,71.7645,71.8406,10045.0
2023-04-03 14:50:00,75.62,75.68,75.58,75.61,11961.0,71.8881,71.9452,71.8501,71.8786,11961.0
2023-04-03 14:55:00,75.61,75.66,75.55,75.63,10031.0,71.8786,71.9262,71.8216,71.8976,10031.0
2023-04-03 15:00:00,75.64,75.81,75.63,75.75,14606.0,71.9071,72.0688,71.8976,72.0117,14606.0
2023-04-03 15:05:00,75.75,75.83,75.69,75.7,11221.0,72.0117,72.0878,71.9547,71.9642,11221.0
2023-04-03 15:10:00,75.73,75.88,75.73,75.81,9518.0,71.9927,72.1353,71.9927,72.0688,9518.0
2023-04-03 15:15:00,75.81,75.85,75.71,75.76,12221.0,72.0688,72.1068,71.9737,72.0212,12221.0
2023-04-03 15:20:00,75.77,75.85,75.73,75.8,15589.0,72.0307,72.1068,71.9927,72.0592,15589.0
2023-04-03 15:25:00,75.81,75.9,75.77,75.83,15728.0,72.0688,72.1543,72.0307,72.0878,15728.0
2023-04-03 15:30:00,75.83,75.91,75.77,75.79,17947.0,72.0878,72.1638,72.0307,72.0497,17947.0
2023-04-03 15:35:00,75.79,75.79,75.6,75.6,17135.0,72.0497,72.0497,71.8691,71.8691,17135.0
2023-04-03 15:40:00,75.61,75.75,75.6,75.73,18431.0,71.8786,72.0117,71.8691,71.9927,18431.0
2023-04-03 15:45:00,75.73,75.78,75.64,75.66,28474.0,71.9927,72.0402,71.9071,71.9262,28474.0
2023-04-03 15:50:00,75.64,75.69,75.47,75.48,49267.0,71.9071,71.9547,71.7455,71.755,49267.0
2023-04-03 15:55:00,75.48,75.56,75.41,75.41,233433.0,71.755,71.8311,71.6885,71.6885,233433.0
2023-04-04 09:30:00,75.25,75.64,74.92,75.32,17703.0,71.5364,71.9071,71.2227,71.6029,17703.0
2023-04-04 09:35:00,75.27,75.4,75.1,75.1,5807.0,71.5554,71.679,71.3938,71.3938,5807.0
2023-04-04 09:40:00,75.19,75.35,74.98,75.19,4718.0,71.4794,71.6315,71.2797,71.4794,4718.0
2023-04-04 09:45:00,75.17,75.33,75.17,75.2,3493.0,71.4603,71.6124,71.4603,71.4889,3493.0
2023-04-04 09:50:00,75.18,75.22,74.9,75.01,11859.0,71.4698,71.5079,71.2037,71.3082,11859.0
2023-04-04 09:55:00,75.0,75.18,74.96,75.05,5164.0,71.2987,71.4698,71.2607,71.3463,5164.0
2023-04-04 10:00:00,75.08,75.22,74.93,75.13,4738.0,71.3748,71.5079,71.2322,71.4223,4738.0
2023-04-04 10:05:00,75.17,75.19,74.94,75.15,6069.0,71.4603,71.4794,71.2417,71.4413,6069.0
2023-04-04 10:10:00,75.1,75.25,75.06,75.24,6192.0,71.3938,71.5364,71.3558,71.5269,6192.0
2023-04-04 10:15:00,75.28,75.33,74.97,75.0,11747.0,71.5649,71.6124,71.2702,71.2987,11747.0
2023-04-04 10:20:00,75.0,75.0,74.68,74.84,15351.0,71.2987,71.2987,70.9945,71.1466,15351.0
2023-04-04 10:25:00,74.83,74.88,74.68,74.85,9173.0,71.1371,71.1847,70.9945,71.1561,9173.0
2023-04-04 10:30:00,74.92,75.0,74.82,74.91,7131.0,71.2227,71.2987,71.1276,71.2132,7131.0
2023-04-04 10:35:00,74.91,75.02,74.72,74.82,5507.0,71.2132,71.3177,71.0325,71.1276,5507.0
2023-04-04 10:40:00,74.8,74.86,74.71,74.77,5177.0,71.1086,71.1656,71.023,71.0801,5177.0
2023-04-04 10:45:00,74.83,74.85,74.3,74.32,9025.0,71.1371,71.1561,70.6333,70.6523,9025.0
2023-04-04 10:50:00,74.31,74.48,74.3,74.41,16678.0,70.6428,70.8044,70.6333,70.7378,16678.0
2023-04-04 10:55:00,74.43,74.61,74.41,74.42,6336.0,70.7569,70.928,70.7378,70.7474,6336.0
2023-04-04 11:00:00,74.41,74.53,74.31,74.48,8749.0,70.7378,70.8519,70.6428,70.8044,8749.0
2023-04-04 11:05:00,74.46,74.5,74.37,74.43,3651.0,70.7854,70.8234,70.6998,70.7569,3651.0
2023-04-04 11:10:00,74.46,74.47,74.11,74.15,20713.0,70.7854,70.7949,70.4527,70.4907,20713.0
2023-04-04 11:15:00,74.16,74.16,73.98,74.1,7101.0,70.5002,70.5002,70.3291,70.4431,7101.0
2023-04-04 11:20:00,74.18,74.19,74.0,74.02,8757.0,70.5192,70.5287,70.3481,70.3671,8757.0
2023-04-04 11:25:00,74.0,74.15,73.96,74.14,7605.0,70.3481,70.4907,70.3101,70.4812,7605.0
2023-04-04 11:30:00,74.12,74.18,73.99,73.99,4551.0,70.4622,70.5192,70.3386,70.3386,4551.0
2023-04-04 11:35:00,74.0,74.02,73.9,74.01,4740.0,70.3481,70.3671,70.253,70.3576,4740.0
2023-04-04 11:40:00,73.96,73.96,73.83,73.85,8981.0,70.3101,70.3101,70.1865,70.2055,8981.0
2023-04-04 11:45:00,73.85,73.89,73.6,73.6,20510.0,70.2055,70.2435,69.9678,69.9678,20510.0
2023-04-04 11:50:00,73.54,73.54,73.35,73.43,4197.0,69.9108,69.9108,69.7302,69.8062,4197.0
2023-04-04 11:55:00,73.48,73.63,73.48,73.56,7799.0,69.8537,69.9963,69.8537,69.9298,7799.0
2023-04-04 12:00:00,73.59,73.64,73.52,73.53,17513.0,69.9583,70.0058,69.8918,69.9013,17513.0
2023-04-04 12:05:00,73.53,73.56,73.47,73.55,3485.0,69.9013,69.9298,69.8442,69.9203,3485.0
2023-04-04 12:10:00,73.59,73.6,73.45,73.47,5083.0,69.9583,69.9678,69.8252,69.8442,5083.0
2023-04-04 12:15:00,73.48,73.5,73.3,73.31,1905.0,69.8537,69.8728,69.6826,69.6921,1905.0
2023-04-04 12:20:00,73.31,73.5,73.24,73.5,3222.0,69.6921,69.8728,69.6256,69.8728,3222.0
2023-04-04 12:25:00,73.6,73.68,73.54,73.67,10428.0,69.9678,70.0439,69.9108,70.0344,10428.0
2023-04-04 12:30:00,73.65,73.78,73.6,73.74,12144.0,70.0154,70.1389,69.9678,70.1009,12144.0
2023-04-04 12:35:00,73.72,73.72,73.66,73.68,3575.0,70.0819,70.0819,70.0249,70.0439,3575.0
2023-04-04 12:40:00,73.74,73.92,73.74,73.87,4576.0,70.1009,70.272,70.1009,70.2245,4576.0
2023-04-04 12:45:00,73.88,73.88,73.7,73.76,4524.0,70.234,70.234,70.0629,70.1199,4524.0
2023-04-04 12:50:00,73.78,73.85,73.75,73.82,5186.0,70.1389,70.2055,70.1104,70.177,5186.0
2023-04-04 12:55:00,73.84,73.92,73.78,73.9,4096.0,70.196,70.272,70.1389,70.253,4096.0
2023-04-04 13:00:00,73.88,74.01,73.87,74.01,3942.0,70.234,70.3576,70.2245,70.3576,3942.0
2023-04-04 13:05:00,74.01,74.03,73.97,73.98,4469.0,70.3576,70.3766,70.3196,70.3291,4469.0
2023-04-04 13:10:00,73.95,74.03,73.91,74.02,4875.0,70.3005,70.3766,70.2625,70.3671,4875.0
2023-04-04 13:15:00,74.02,74.2,74.01,74.16,4057.0,70.3671,70.5382,70.3576,70.5002,4057.0
2023-04-04 13:20:00,74.19,74.28,74.18,74.26,3758.0,70.5287,70.6143,70.5192,70.5952,3758.0
2023-04-04 13:25:00,74.26,74.39,74.26,74.33,5073.0,70.5952,70.7188,70.5952,70.6618,5073.0
2023-04-04 13:30:00,74.34,74.36,74.25,74.34,4434.0,70.6713,70.6903,70.5857,70.6713,4434.0
2023-04-04 13:35:00,74.33,74.38,74.31,74.33,4308.0,70.6618,70.7093,70.6428,70.6618,4308.0
2023-04-04 13:40:00,74.32,74.42,74.28,74.38,3701.0,70.6523,70.7474,70.6143,70.7093,3701.0
2023-04-04 13:45:00,74.4,74.42,74.3,74.39,4330.0,70.7283,70.7474,70.6333,70.7188,4330.0
2023-04-04 13:50:00,74.39,74.4,74.3,74.32,4781.0,70.7188,70.7283,70.6333,70.6523,4781.0
2023-04-04 13:55:00,74.32,74.33,74.24,74.27,3218.0,70.6523,70.6618,70.5762,70.6048,3218.0
2023-04-04 14:00:00,74.25,74.28,74.21,74.21,4211.0,70.5857,70.6143,70.5477,70.5477,4211.0
2023-04-04 14:05:00,74.23,74.33,74.2,74.28,3435.0,70.5667,70.6618,70.5382,70.6143,3435.0
2023-04-04 14:10:00,74.26,74.44,74.26,74.42,4218.0,70.5952,70.7664,70.5952,70.7474,4218.0
2023-04-04 14:15:00,74.43,74.43,74.29,74.37,3965.0,70.7569,70.7569,70.6238,70.6998,3965.0
2023-04-04 14:20:00,74.38,74.38,74.3,74.3,4351.0,70.7093,70.7093,70.6333,70.6333,4351.0
2023-04-04 14:25:00,74.32,74.41,74.25,74.26,6359.0,70.6523,70.7378,70.5857,70.5952,6359.0
2023-04-04 14:30:00,74.26,74.32,74.19,74.26,4767.0,70.5952,70.6523,70.5287,70.5952,4767.0
2023-04-04 14:35:00,74.24,74.46,74.24,74.38,3918.0,70.5762,70.7854,70.5762,70.7093,3918.0
2023-04-04 14:40:00,74.38,74.42,74.32,74.35,4323.0,70.7093,70.7474,70.6523,70.6808,4323.0
2023-04-04 14:45:00,74.34,74.51,74.31,74.5,30003.0,70.6713,70.8329,70.6428,70.8234,30003.0
2023-04-04 14:50:00,74.49,74.68,74.45,74.66,22411.0,70.8139,70.9945,70.7759,70.9755,22411.0
2023-04-04 14:55:00,74.66,74.71,74.59,74.64,39356.0,70.9755,71.023,70.909,70.9565,39356.0
2023-04-04 15:00:00,74.59,74.64,74.54,74.57,5067.0,70.909,70.9565,70.8614,70.8899,5067.0
2023-04-04 15:05:00,74.57,74.59,74.42,74.51,6570.0,70.8899,70.909,70.7474,70.8329,6570.0
2023-04-04 15:10:00,74.5,74.51,74.34,74.36,6229.0,70.8234,70.8329,70.6713,70.6903,6229.0
2023-04-04 15:15:00,74.34,74.62,74.32,74.56,70465.0,70.6713,70.9375,70.6523,70.8804,70465.0
2023-04-04 15:20:00,74.56,74.64,74.42,74.49,98545.0,70.8804,70.9565,70.7474,70.8139,98545.0
2023-04-04 15:25:00,74.47,74.58,74.34,74.36,23181.0,70.7949,70.8995,70.6713,70.6903,23181.0
2023-04-04 15:30:00,74.36,74.37,74.21,74.34,25047.0,70.6903,70.6998,70.5477,70.6713,25047.0
2023-04-04 15:35:00,74.35,74.38,74.2,74.35,20530.0,70.6808,70.7093,70.5382,70.6808,20530.0
2023-04-04 15:40:00,74.37,74.44,74.32,74.34,16512.0,70.6998,70.7664,70.6523,70.6713,16512.0
2023-04-04 15:45:00,74.35,74.45,74.26,74.43,19799.0,70.6808,70.7759,70.5952,70.7569,19799.0
2023-04-04 15:50:00,74.42,74.64,74.35,74.54,63421.0,70.7474,70.9565,70.6808,70.8614,63421.0
2023-04-04 15:55:00,74.53,74.7,74.48,74.69,102090.0,70.8519,71.0135,70.8044,71.004,102090.0
2023-04-05 09:30:00,74.63,74.79,74.33,74.5,15679.0,70.947,71.0991,70.6618,70.8234,15679.0
2023-04-05 09:35:00,74.44,74.63,74.25,74.25,7791.0,70.7664,70.947,70.5857,70.5857,7791.0
2023-04-05 09:40:00,74.18,74.26,74.08,74.22,4862.0,70.5192,70.5952,70.4241,70.5572,4862.0
2023-04-05 09:45:00,74.26,74.77,74.24,74.69,5336.0,70.5952,71.0801,70.5762,71.004,5336.0
2023-04-05 09:50:00,74.62,74.86,74.61,74.74,7224.0,70.9375,71.1656,70.928,71.0516,7224.0
2023-04-05 09:55:00,74.72,74.74,74.51,74.51,4605.0,71.0325,71.0516,70.8329,70.8329,4605.0
2023-04-05 10:00:00,74.51,74.55,74.18,74.18,6888.0,70.8329,70.8709,70.5192,70.5192,6888.0
2023-04-05 10:05:00,74.2,74.25,73.73,73.73,9700.0,70.5382,70.5857,70.0914,70.0914,9700.0
2023-04-05 10:10:00,73.75,74.0,73.75,73.96,8357.0,70.1104,70.3481,70.1104,70.3101,8357.0
2023-04-05 10:15:00,73.96,74.12,73.92,74.03,2626.0,70.3101,70.4622,70.272,70.3766,2626.0
2023-04-05 10:20:00,74.06,74.32,74.06,74.32,8281.0,70.4051,70.6523,70.4051,70.6523,8281.0
2023-04-05 10:25:00,74.36,74.36,74.03,74.05,5344.0,70.6903,70.6903,70.3766,70.3956,5344.0
2023-04-05 10:30:00,74.05,74.39,74.05,74.25,12156.0,70.3956,70.7188,70.3956,70.5857,12156.0
2023-04-05 10:35:00,74.26,74.49,74.2,74.24,12582.0,70.5952,70.8139,70.5382,70.5762,12582.0
2023-04-05 10:40:00,74.24,74.24,73.86,73.88,7907.0,70.5762,70.5762,70.215,70.234,7907.0
2023-04-05 10:45:00,73.86,73.86,73.6,73.6,5746.0,70.215,70.215,69.9678,69.9678,5746.0
2023-04-05 10:50:00,73.6,73.81,73.49,73.81,31655.0,69.9678,70.1675,69.8632,70.1675,31655.0
2023-04-05 10:55:00,73.88,73.98,73.87,73.89,3550.0,70.234,70.3291,70.2245,70.2435,3550.0
2023-04-05 11:00:00,73.88,74.08,73.82,74.0,5967.0,70.234,70.4241,70.177,70.3481,5967.0
2023-04-05 11:05:00,73.98,74.13,73.97,74.06,4850.0,70.3291,70.4717,70.3196,70.4051,4850.0
2023-04-05 11:10:00,74.08,74.18,74.05,74.12,6285.0,70.4241,70.5192,70.3956,70.4622,6285.0
2023-04-05 11:15:00,74.12,74.17,73.96,73.97,5102.0,70.4622,70.5097,70.3101,70.3196,5102.0
2023-04-05 11:20:00,74.0,74.02,73.88,73.91,9257.0,70.3481,70.3671,70.234,70.2625,9257.0
2023-04-05 11:25:00,73.92,73.94,73.86,73.9,9239.0,70.272,70.291,70.215,70.253,9239.0
2023-04-05 11:30:00,73.91,73.96,73.86,73.93,4777.0,70.2625,70.3101,70.215,70.2815,4777.0
2023-04-05 11:35:00,73.96,74.08,73.95,73.98,6920.0,70.3101,70.4241,70.3005,70.3291,6920.0
2023-04-05 11:40:00,73.98,74.06,73.89,73.92,3519.0,70.3291,70.4051,70.2435,70.272,3519.0
2023-04-05 11:45:00,73.91,74.06,73.91,74.03,7820.0,70.2625,70.4051,70.2625,70.3766,7820.0
2023-04-05 11:50:00,74.04,74.18,74.0,74.18,9809.0,70.3861,70.5192,70.3481,70.5192,9809.0
2023-04-05 11:55:00,74.2,74.45,74.19,74.38,11138.0,70.5382,70.7759,70.5287,70.7093,11138.0
2023-04-05 12:00:00,74.4,74.45,74.33,74.43,5013.0,70.7283,70.7759,70.6618,70.7569,5013.0
2023-04-05 12:05:00,74.45,74.45,74.27,74.4,13347.0,70.7759,70.7759,70.6048,70.7283,13347.0
2023-04-05 12:10:00,74.4,74.42,74.32,74.39,15944.0,70.7283,70.7474,70.6523,70.7188,15944.0
2023-04-05 12:15:00,74.39,74.49,74.3,74.48,5969.0,70.7188,70.8139,70.6333,70.8044,5969.0
2023-04-05 12:20:00,74.5,74.5,74.43,74.48,3618.0,70.8234,70.8234,70.7569,70.8044,3618.0
2023-04-05 12:25:00,74.47,74.47,74.24,74.35,7582.0,70.7949,70.7949,70.5762,70.6808,7582.0
2023-04-05 12:30:00,74.35,74.36,74.26,74.29,4118.0,70.6808,70.6903,70.5952,70.6238,4118.0
2023-04-05 12:35:00,74.32,74.39,74.28,74.28,4151.0,70.6523,70.7188,70.6143,70.6143,4151.0
2023-04-05 12:40:00,74.28,74.28,74.2,74.26,3848.0,70.6143,70.6143,70.5382,70.5952,3848.0
2023-04-05 12:45:00,74.27,74.27,74.2,74.23,4452.0,70.6048,70.6048,70.5382,70.5667,4452.0
2023-04-05 12:50:00,74.21,74.25,74.19,74.23,3451.0,70.5477,70.5857,70.5287,70.5667,3451.0
2023-04-05 12:55:00,74.23,74.3,74.22,74.3,4002.0,70.5667,70.6333,70.5572,70.6333,4002.0
2023-04-05 13:00:00,74.31,74.38,74.29,74.38,7143.0,70.6428,70.7093,70.6238,70.7093,7143.0
2023-04-05 13:05:00,74.42,74.53,74.41,74.5,4874.0,70.7474,70.8519,70.7378,70.8234,4874.0
2023-04-05 13:10:00,74.45,74.67,74.45,74.62,4879.0,70.7759,70.985,70.7759,70.9375,4879.0
2023-04-05 13:15:00,74.62,74.69,74.62,74.68,4695.0,70.9375,71.004,70.9375,70.9945,4695.0
2023-04-05 13:20:00,74.7,74.72,74.64,74.69,14551.0,71.0135,71.0325,70.9565,71.004,14551.0
2023-04-05 13:25:00,74.69,74.71,74.62,74.63,8575.0,71.004,71.023,70.9375,70.947,8575.0
2023-04-05 13:30:00,74.61,74.71,74.61,74.67,3793.0,70.928,71.023,70.928,70.985,3793.0
2023-04-05 13:35:00,74.69,74.69,74.61,74.64,7162.0,71.004,71.004,70.928,70.9565,7162.0
2023-04-05 13:40:00,74.63,74.66,74.58,74.66,3642.0,70.947,70.9755,70.8995,70.9755,3642.0
2023-04-05 13:45:00,74.65,74.68,74.6,74.61,6021.0,70.966,70.9945,70.9185,70.928,6021.0
2023-04-05 13:50:00,74.62,74.74,74.62,74.69,6936.0,70.9375,71.0516,70.9375,71.004,6936.0
2023-04-05 13:55:00,74.7,74.88,74.69,74.86,16451.0,71.0135,71.1847,71.004,71.1656,16451.0
2023-04-05 14:00:00,74.87,75.04,74.86,75.03,8261.0,71.1751,71.3368,71.1656,71.3272,8261.0
2023-04-05 14:05:00,75.03,75.06,74.97,75.0,7068.0,71.3272,71.3558,71.2702,71.2987,7068.0
2023-04-05 14:10:00,74.98,74.99,74.84,74.85,6109.0,71.2797,71.2892,71.1466,71.1561,6109.0
2023-04-05 14:15:00,74.85,74.87,74.76,74.81,9447.0,71.1561,71.1751,71.0706,71.1181,9447.0
2023-04-05 14:20:00,74.79,74.81,74.7,74.73,4780.0,71.0991,71.1181,71.0135,71.0421,4780.0
2023-04-05 14:25:00,74.73,74.79,74.71,74.78,5029.0,71.0421,71.0991,71.023,71.0896,5029.0
2023-04-05 14:30:00,74.77,74.83,74.77,74.81,4076.0,71.0801,71.1371,71.0801,71.1181,4076.0
2023-04-05 14:35:00,74.8,74.87,74.74,74.77,8061.0,71.1086,71.1751,71.0516,71.0801,8061.0
2023-04-05 14:40:00,74.77,74.82,74.71,74.75,7389.0,71.0801,71.1276,71.023,71.0611,7389.0
2023-04-05 14:45:00,74.77,74.77,74.71,74.72,6580.0,71.0801,71.0801,71.023,71.0325,6580.0
2023-04-05 14:50:00,74.73,74.81,74.73,74.81,4368.0,71.0421,71.1181,71.0421,71.1181,4368.0
2023-04-05 14:55:00,74.79,74.83,74.75,74.8,5229.0,71.0991,71.1371,71.0611,71.1086,5229.0
2023-04-05 15:00:00,74.79,74.79,74.73,74.78,6618.0,71.0991,71.0991,71.0421,71.0896,6618.0
2023-04-05 15:05:00,74.79,74.83,74.77,74.79,7202.0,71.0991,71.1371,71.0801,71.0991,7202.0
2023-04-05 15:10:00,74.8,74.89,74.78,74.88,15512.0,71.1086,71.1942,71.0896,71.1847,15512.0
2023-04-05 15:15:00,74.89,74.99,74.86,74.93,18873.0,71.1942,71.2892,71.1656,71.2322,18873.0
2023-04-05 15:20:00,74.92,74.95,74.81,74.92,7343.0,71.2227,71.2512,71.1181,71.2227,7343.0
2023-04-05 15:25:00,74.91,75.01,74.91,75.01,8843.0,71.2132,71.3082,71.2132,71.3082,8843.0
2023-04-05 15:30:00,75.0,75.19,75.0,75.17,94034.0,71.2987,71.4794,71.2987,71.4603,94034.0
2023-04-05 15:35:00,75.19,75.27,75.14,75.17,41999.0,71.4794,71.5554,71.4318,71.4603,41999.0
2023-04-05 15:40:00,75.17,75.21,75.08,75.12,21589.0,71.4603,71.4984,71.3748,71.4128,21589.0
2023-04-05 15:45:00,75.12,75.12,74.97,75.03,26296.0,71.4128,71.4128,71.2702,71.3272,26296.0
2023-04-05 15:50:00,75.05,75.2,74.91,74.92,42082.0,71.3463,71.4889,71.2132,71.2227,42082.0
2023-04-05 15:55:00,74.94,75.34,74.93,75.25,202442.0,71.2417,71.622,71.2322,71.5364,202442.0
2023-04-06 09:30:00,75.62,75.62,75.02,75.02,17093.0,71.8881,71.8881,71.3177,71.3177,17093.0
2023-04-06 09:35:00,75.18,75.42,75.08,75.42,4628.0,71.4698,71.698,71.3748,71.698,4628.0
2023-04-06 09:40:00,75.42,75.42,75.15,75.22,3562.0,71.698,71.698,71.4413,71.5079,3562.0
2023-04-06 09:45:00,75.12,75.36,75.12,75.34,4162.0,71.4128,71.641,71.4128,71.622,4162.0
2023-04-06 09:50:00,75.38,75.39,75.14,75.18,3704.0,71.66,71.6695,71.4318,71.4698,3704.0
2023-04-06 09:55:00,75.18,75.5,75.18,75.32,5763.0,71.4698,71.7741,71.4698,71.6029,5763.0
2023-04-06 10:00:00,75.31,75.34,75.18,75.2,4784.0,71.5934,71.622,71.4698,71.4889,4784.0
2023-04-06 10:05:00,75.21,75.29,75.01,75.08,5621.0,71.4984,71.5744,71.3082,71.3748,5621.0
2023-04-06 10:10:00,75.11,75.2,75.05,75.17,5270.0,71.4033,71.4889,71.3463,71.4603,5270.0
2023-04-06 10:15:00,75.13,75.31,75.12,75.28,4639.0,71.4223,71.5934,71.4128,71.5649,4639.0
2023-04-06 10:20:00,75.3,75.36,75.09,75.12,6261.0,71.5839,71.641,71.3843,71.4128,6261.0
2023-04-06 10:25:00,75.08,75.23,75.08,75.17,5083.0,71.3748,71.5174,71.3748,71.4603,5083.0
2023-04-06 10:30:00,75.14,75.14,75.07,75.1,3117.0,71.4318,71.4318,71.3653,71.3938,3117.0
2023-04-06 10:35:00,75.19,75.19,74.91,74.91,4237.0,71.4794,71.4794,71.2132,71.2132,4237.0
2023-04-06 10:40:00,74.92,74.95,74.75,74.8,1850.0,71.2227,71.2512,71.0611,71.1086,1850.0
2023-04-06 10:45:00,74.86,75.06,74.82,75.01,2208.0,71.1656,71.3558,71.1276,71.3082,2208.0
2023-04-06 10:50:00,75.07,75.19,74.98,75.05,34119.0,71.3653,71.4794,71.2797,71.3463,34119.0
2023-04-06 10:55:00,75.03,75.06,74.88,74.95,8527.0,71.3272,71.3558,71.1847,71.2512,8527.0
2023-04-06 11:00:00,74.95,75.02,74.9,74.97,3440.0,71.2512,71.3177,71.2037,71.2702,3440.0
2023-04-06 11:05:00,74.97,75.05,74.97,74.98,7541.0,71.2702,71.3463,71.2702,71.2797,7541.0
2023-04-06 11:10:00,74.95,75.05,74.9,74.93,4655.0,71.2512,71.3463,71.2037,71.2322,4655.0
2023-04-06 11:15:00,74.93,74.97,74.87,74.88,3239.0,71.2322,71.2702,71.1751,71.1847,3239.0
2023-04-06 11:20:00,74.83,74.85,74.76,74.81,2891.0,71.1371,71.1561,71.0706,71.1181,2891.0
2023-04-06 11:25:00,74.83,75.04,74.83,74.95,3720.0,71.1371,71.3368,71.1371,71.2512,3720.0
2023-04-06 11:30:00,74.98,75.02,74.95,75.01,3953.0,71.2797,71.3177,71.2512,71.3082,3953.0
2023-04-06 11:35:00,74.99,75.04,74.98,75.03,3164.0,71.2892,71.3368,71.2797,71.3272,3164.0
2023-04-06 11:40:00,75.04,75.13,75.02,75.07,2456.0,71.3368,71.4223,71.3177,71.3653,2456.0
2023-04-06 11:45:00,75.09,75.2,75.05,75.12,3297.0,71.3843,71.4889,71.3463,71.4128,3297.0
2023-04-06 11:50:00,75.11,75.16,75.04,75.16,4322.0,71.4033,71.4508,71.3368,71.4508,4322.0
2023-04-06 11:55:00,75.19,75.33,75.19,75.32,3701.0,71.4794,71.6124,71.4794,71.6029,3701.0
2023-04-06 12:00:00,75.34,75.36,75.19,75.24,8893.0,71.622,71.641,71.4794,71.5269,8893.0
2023-04-06 12:05:00,75.25,75.27,75.17,75.26,2552.0,71.5364,71.5554,71.4603,71.5459,2552.0
2023-04-06 12:10:00,75.26,75.29,75.16,75.27,3660.0,71.5459,71.5744,71.4508,71.5554,3660.0
2023-04-06 12:15:00,75.32,75.32,75.22,75.28,3826.0,71.6029,71.6029,71.5079,71.5649,3826.0
2023-04-06 12:20:00,75.31,75.34,75.25,75.31,3300.0,71.5934,71.622,71.5364,71.5934,3300.0
2023-04-06 12:25:00,75.32,75.32,75.21,75.22,2602.0,71.6029,71.6029,71.4984,71.5079,2602.0
2023-04-06 12:30:00,75.23,75.45,75.23,75.45,3775.0,71.5174,71.7265,71.5174,71.7265,3775.0
2023-04-06 12:35:00,75.47,75.53,75.47,75.5,1813.0,71.7455,71.8026,71.7455,71.7741,1813.0
2023-04-06 12:40:00,75.5,75.52,75.42,75.42,4643.0,71.7741,71.7931,71.698,71.698,4643.0
2023-04-06 12:45:00,75.44,75.45,75.26,75.27,4505.0,71.717,71.7265,71.5459,71.5554,4505.0
2023-04-06 12:50:00,75.28,75.38,75.28,75.33,2637.0,71.5649,71.66,71.5649,71.6124,2637.0
2023-04-06 12:55:00,75.3,75.34,75.25,75.26,5226.0,71.5839,71.622,71.5364,71.5459,5226.0
2023-04-06 13:00:00,75.28,75.31,75.2,75.27,3333.0,71.5649,71.5934,71.4889,71.5554,3333.0
2023-04-06 13:05:00,75.24,75.3,75.21,75.27,3354.0,71.5269,71.5839,71.4984,71.5554,3354.0
2023-04-06 13:10:00,75.23,75.32,75.23,75.29,3972.0,71.5174,71.6029,71.5174,71.5744,3972.0
2023-04-06 13:15:00,75.3,75.39,75.3,75.37,1924.0,71.5839,71.6695,71.5839,71.6505,1924.0
2023-04-06 13:20:00,75.38,75.43,75.37,75.37,2464.0,71.66,71.7075,71.6505,71.6505,2464.0
2023-04-06 13:25:00,75.36,75.47,75.36,75.44,3884.0,71.641,71.7455,71.641,71.717,3884.0
2023-04-06 13:30:00,75.45,75.46,75.31,75.33,11329.0,71.7265,71.736,71.5934,71.6124,11329.0
2023-04-06 13:35:00,75.34,75.36,75.26,75.34,4454.0,71.622,71.641,71.5459,71.622,4454.0
2023-04-06 13:40:00,75.33,75.34,75.27,75.27,1658.0,71.6124,71.622,71.5554,71.5554,1658.0
2023-04-06 13:45:00,75.26,75.29,75.2,75.22,2222.0,71.5459,71.5744,71.4889,71.5079,2222.0
2023-04-06 13:50:00,75.2,75.2,75.09,75.15,5014.0,71.4889,71.4889,71.3843,71.4413,5014.0
2023-04-06 13:55:00,75.17,75.19,75.13,75.15,2814.0,71.4603,71.4794,71.4223,71.4413,2814.0
2023-04-06 14:00:00,75.15,75.17,75.09,75.09,3090.0,71.4413,71.4603,71.3843,71.3843,3090.0
2023-04-06 14:05:00,75.1,75.17,75.1,75.17,2799.0,71.3938,71.4603,71.3938,71.4603,2799.0
2023-04-06 14:10:00,75.19,75.24,75.15,75.15,2002.0,71.4794,71.5269,71.4413,71.4413,2002.0
2023-04-06 14:15:00,75.16,75.21,75.16,75.18,3009.0,71.4508,71.4984,71.4508,71.4698,3009.0
2023-04-06 14:20:00,75.19,75.22,75.14,75.14,3174.0,71.4794,71.5079,71.4318,71.4318,3174.0
2023-04-06 14:25:00,75.14,75.26,75.14,75.25,3899.0,71.4318,71.5459,71.4318,71.5364,3899.0
2023-04-06 14:30:00,75.25,75.3,75.24,75.27,4802.0,71.5364,71.5839,71.5269,71.5554,4802.0
2023-04-06 14:35:00,75.28,75.3,75.23,75.23,3854.0,71.5649,71.5839,71.5174,71.5174,3854.0
2023-04-06 14:40:00,75.25,75.33,75.25,75.28,3816.0,71.5364,71.6124,71.5364,71.5649,3816.0
2023-04-06 14:45:00,75.26,75.3,75.26,75.26,2088.0,71.5459,71.5839,71.5459,71.5459,2088.0
2023-04-06 14:50:00,75.26,75.27,75.19,75.25,4570.0,71.5459,71.5554,71.4794,71.5364,4570.0
2023-04-06 14:55:00,75.23,75.23,75.14,75.17,3166.0,71.5174,71.5174,71.4318,71.4603,3166.0
2023-04-06 15:00:00,75.17,75.19,75.1,75.13,6002.0,71.4603,71.4794,71.3938,71.4223,6002.0
2023-04-06 15:05:00,75.15,75.22,75.14,75.19,4105.0,71.4413,71.5079,71.4318,71.4794,4105.0
2023-04-06 15:10:00,75.17,75.17,75.04,75.07,3457.0,71.4603,71.4603,71.3368,71.3653,3457.0
2023-04-06 15:15:00,75.08,75.15,75.07,75.09,3765.0,71.3748,71.4413,71.3653,71.3843,3765.0
2023-04-06 15:20:00,75.08,75.08,74.82,74.84,3669.0,71.3748,71.3748,71.1276,71.1466,3669.0
2023-04-06 15:25:00,74.85,74.92,74.82,74.92,5024.0,71.1561,71.2227,71.1276,71.2227,5024.0
2023-04-06 15:30:00,74.92,74.99,74.89,74.93,8211.0,71.2227,71.2892,71.1942,71.2322,8211.0
2023-04-06 15:35:00,74.94,75.0,74.87,74.87,5685.0,71.2417,71.2987,71.1751,71.1751,5685.0
2023-04-06 15:40:00,74.86,74.88,74.81,74.83,8860.0,71.1656,71.1847,71.1181,71.1371,8860.0
2023-04-06 15:45:00,74.83,74.84,74.76,74.82,14299.0,71.1371,71.1466,71.0706,71.1276,14299.0
2023-04-06 15:50:00,74.83,74.85,74.68,74.78,33519.0,71.1371,71.1561,70.9945,71.0896,33519.0
2023-04-06 15:55:00,74.77,74.94,74.76,74.94,73501.0,71.0801,71.2417,71.0706,71.2417,73501.0
2023-04-10 09:30:00,75.14,75.24,74.85,75.15,9444.0,71.4318,71.5269,71.1561,71.4413,9444.0
2023-04-10 09:35:00,75.31,75.58,75.06,75.47,3042.0,71.5934,71.8501,71.3558,71.7455,3042.0
2023-04-10 09:40:00,75.58,76.0,75.53,75.94,4409.0,71.8501,72.2494,71.8026,72.1923,4409.0
2023-04-10 09:45:00,75.93,76.1,75.89,76.03,2283.0,72.1828,72.3444,72.1448,72.2779,2283.0
2023-04-10 09:50:00,76.11,76.16,75.97,75.97,3032.0,72.354,72.4015,72.2209,72.2209,3032.0
2023-04-10 09:55:00,75.99,75.99,75.66,75.66,12804.0,72.2399,72.2399,71.9262,71.9262,12804.0
2023-04-10 10:00:00,75.69,75.91,75.56,75.8,8201.0,71.9547,72.1638,71.8311,72.0592,8201.0
2023-04-10 10:05:00,75.77,75.97,75.75,75.87,5815.0,72.0307,72.2209,72.0117,72.1258,5815.0
2023-04-10 10:10:00,75.88,76.01,75.82,76.0,4157.0,72.1353,72.2589,72.0783,72.2494,4157.0
2023-04-10 10:15:00,75.97,76.09,75.93,75.99,5486.0,72.2209,72.3349,72.1828,72.2399,5486.0
2023-04-10 10:20:00,75.93,75.98,75.82,75.88,6338.0,72.1828,72.2304,72.0783,72.1353,6338.0
2023-04-10 10:25:00,75.85,75.95,75.76,75.95,5812.0,72.1068,72.2018,72.0212,72.2018,5812.0
2023-04-10 10:30:00,75.95,76.07,75.93,76.04,4824.0,72.2018,72.3159,72.1828,72.2874,4824.0
2023-04-10 10:35:00,76.05,76.19,76.04,76.06,5648.0,72.2969,72.43,72.2874,72.3064,5648.0
2023-04-10 10:40:00,76.06,76.07,75.89,75.98,6421.0,72.3064,72.3159,72.1448,72.2304,6421.0
2023-04-10 10:45:00,75.98,75.98,75.7,75.81,8025.0,72.2304,72.2304,71.9642,72.0688,8025.0
2023-04-10 10:50:00,75.78,75.86,75.78,75.86,4709.0,72.0402,72.1163,72.0402,72.1163,4709.0
2023-04-10 10:55:00,75.88,75.95,75.81,75.81,5194.0,72.1353,72.2018,72.0688,72.0688,5194.0
2023-04-10 11:00:00,75.81,75.9,75.76,75.79,5349.0,72.0688,72.1543,72.0212,72.0497,5349.0
2023-04-10 11:05:00,75.8,75.87,75.7,75.78,4689.0,72.0592,72.1258,71.9642,72.0402,4689.0
2023-04-10 11:10:00,75.7,75.79,75.64,75.64,7844.0,71.9642,72.0497,71.9071,71.9071,7844.0
2023-04-10 11:15:00,75.66,75.69,75.54,75.66,7515.0,71.9262,71.9547,71.8121,71.9262,7515.0
2023-04-10 11:20:00,75.62,75.65,75.62,75.63,2073.0,71.8881,71.9167,71.8881,71.8976,2073.0
2023-04-10 11:25:00,75.64,75.74,75.6,75.74,7680.0,71.9071,72.0022,71.8691,72.0022,7680.0
2023-04-10 11:30:00,75.74,75.74,75.63,75.72,3806.0,72.0022,72.0022,71.8976,71.9832,3806.0
2023-04-10 11:35:00,75.71,75.71,75.66,75.66,2632.0,71.9737,71.9737,71.9262,71.9262,2632.0
2023-04-10 11:40:00,75.65,75.7,75.52,75.52,5501.0,71.9167,71.9642,71.7931,71.7931,5501.0
2023-04-10 11:45:00,75.52,75.6,75.52,75.53,3000.0,71.7931,71.8691,71.7931,71.8026,3000.0
2023-04-10 11:50:00,75.55,75.56,75.4,75.42,3443.0,71.8216,71.8311,71.679,71.698,3443.0
2023-04-10 11:55:00,75.41,75.46,75.29,75.46,3711.0,71.6885,71.736,71.5744,71.736,3711.0
2023-04-10 12:00:00,75.46,75.46,75.27,75.33,14553.0,71.736,71.736,71.5554,71.6124,14553.0
2023-04-10 12:05:00,75.31,75.31,75.14,75.14,2049.0,71.5934,71.5934,71.4318,71.4318,2049.0
2023-04-10 12:10:00,75.2,75.26,75.19,75.26,700.0,71.4889,71.5459,71.4794,71.5459,700.0
2023-04-10 12:15:00,75.26,75.29,75.19,75.24,7293.0,71.5459,71.5744,71.4794,71.5269,7293.0
2023-04-10 12:20:00,75.3,75.33,75.28,75.33,2910.0,71.5839,71.6124,71.5649,71.6124,2910.0
2023-04-10 12:25:00,75.36,75.42,75.34,75.37,3315.0,71.641,71.698,71.622,71.6505,3315.0
2023-04-10 12:30:00,75.35,75.42,75.34,75.36,4825.0,71.6315,71.698,71.622,71.641,4825.0
2023-04-10 12:35:00,75.36,75.44,75.36,75.44,4286.0,71.641,71.717,71.641,71.717,4286.0
2023-04-10 12:40:00,75.42,75.46,75.39,75.43,5899.0,71.698,71.736,71.6695,71.7075,5899.0
2023-04-10 12:45:00,75.46,75.49,75.42,75.44,3805.0,71.736,71.7645,71.698,71.717,3805.0
2023-04-10 12:50:00,75.49,75.49,75.42,75.43,3249.0,71.7645,71.7645,71.698,71.7075,3249.0
2023-04-10 12:55:00,75.44,75.57,75.44,75.55,10512.0,71.717,71.8406,71.717,71.8216,10512.0
2023-04-10 13:00:00,75.55,75.56,75.41,75.46,4947.0,71.8216,71.8311,71.6885,71.736,4947.0
2023-04-10 13:05:00,75.48,75.57,75.47,75.56,2872.0,71.755,71.8406,71.7455,71.8311,2872.0
2023-04-10 13:10:00,75.54,75.6,75.4,75.41,10981.0,71.8121,71.8691,71.679,71.6885,10981.0
2023-04-10 13:15:00,75.41,75.56,75.4,75.54,10159.0,71.6885,71.8311,71.679,71.8121,10159.0
2023-04-10 13:20:00,75.52,75.6,75.45,75.46,6582.0,71.7931,71.8691,71.7265,71.736,6582.0
2023-04-10 13:25:00,75.48,75.49,75.43,75.49,4885.0,71.755,71.7645,71.7075,71.7645,4885.0
2023-04-10 13:30:00,75.5,75.57,75.49,75.49,4903.0,71.7741,71.8406,71.7645,71.7645,4903.0
2023-04-10 13:35:00,75.49,75.5,75.4,75.48,14714.0,71.7645,71.7741,71.679,71.755,14714.0
2023-04-10 13:40:00,75.48,75.53,75.46,75.49,5731.0,71.755,71.8026,71.736,71.7645,5731.0
2023-04-10 13:45:00,75.5,75.67,75.48,75.67,19791.0,71.7741,71.9357,71.755,71.9357,19791.0
2023-04-10 13:50:00,75.67,75.7,75.54,75.56,7310.0,71.9357,71.9642,71.8121,71.8311,7310.0
2023-04-10 13:55:00,75.56,75.56,75.47,75.48,5799.0,71.8311,71.8311,71.7455,71.755,5799.0
2023-04-10 14:00:00,75.49,75.58,75.45,75.58,12253.0,71.7645,71.8501,71.7265,71.8501,12253.0
2023-04-10 14:05:00,75.59,75.67,75.54,75.55,7318.0,71.8596,71.9357,71.8121,71.8216,7318.0
2023-04-10 14:10:00,75.53,75.61,75.52,75.56,6614.0,71.8026,71.8786,71.7931,71.8311,6614.0
2023-04-10 14:15:00,75.56,75.63,75.5,75.51,5091.0,71.8311,71.8976,71.7741,71.7836,5091.0
2023-04-10 14:20:00,75.51,75.51,75.45,75.48,3283.0,71.7836,71.7836,71.7265,71.755,3283.0
2023-04-10 14:25:00,75.49,75.5,75.42,75.42,4789.0,71.7645,71.7741,71.698,71.698,4789.0
2023-04-10 14:30:00,75.44,75.46,75.34,75.37,5042.0,71.717,71.736,71.622,71.6505,5042.0
2023-04-10 14:35:00,75.35,75.38,75.33,75.38,2178.0,71.6315,71.66,71.6124,71.66,2178.0
2023-04-10 14:40:00,75.37,75.37,75.3,75.3,4418.0,71.6505,71.6505,71.5839,71.5839,4418.0
2023-04-10 14:45:00,75.28,75.32,75.27,75.28,5662.0,71.5649,71.6029,71.5554,71.5649,5662.0
2023-04-10 14:50:00,75.28,75.34,75.26,75.34,7507.0,71.5649,71.622,71.5459,71.622,7507.0
2023-04-10 14:55:00,75.37,75.4,75.34,75.38,3678.0,71.6505,71.679,71.622,71.66,3678.0
2023-04-10 15:00:00,75.38,75.45,75.34,75.44,6095.0,71.66,71.7265,71.622,71.717,6095.0
2023-04-10 15:05:00,75.42,75.42,75.38,75.39,3837.0,71.698,71.698,71.66,71.6695,3837.0
2023-04-10 15:10:00,75.43,75.44,75.31,75.31,6767.0,71.7075,71.717,71.5934,71.5934,6767.0
2023-04-10 15:15:00,75.32,75.43,75.3,75.41,6622.0,71.6029,71.7075,71.5839,71.6885,6622.0
2023-04-10 15:20:00,75.41,75.41,75.35,75.36,4840.0,71.6885,71.6885,71.6315,71.641,4840.0
2023-04-10 15:25:00,75.37,75.44,75.35,75.4,5713.0,71.6505,71.717,71.6315,71.679,5713.0
2023-04-10 15:30:00,75.41,75.45,75.35,75.38,9458.0,71.6885,71.7265,71.6315,71.66,9458.0
2023-04-10 15:35:00,75.4,75.42,75.34,75.34,7539.0,71.679,71.698,71.622,71.622,7539.0
2023-04-10 15:40:00,75.34,75.48,75.32,75.42,11017.0,71.622,71.755,71.6029,71.698,11017.0
2023-04-10 15:45:00,75.41,75.41,75.31,75.35,15579.0,71.6885,71.6885,71.5934,71.6315,15579.0
2023-04-10 15:50:00,75.34,75.4,75.26,75.26,22844.0,71.622,71.679,71.5459,71.5459,22844.0
2023-04-10 15:55:00,75.26,75.42,75.26,75.42,55332.0,71.5459,71.698,71.5459,71.698,55332.0
2023-04-11 09:30:00,76.11,76.32,75.86,76.05,19295.0,72.354,72.5536,72.1163,72.2969,19295.0
2023-04-11 09:35:00,76.06,76.32,76.03,76.27,3611.0,72.3064,72.5536,72.2779,72.5061,3611.0
2023-04-11 09:40:00,76.23,76.33,76.07,76.25,4100.0,72.468,72.5631,72.3159,72.487,4100.0
2023-04-11 09:45:00,76.26,76.54,76.26,76.53,4665.0,72.4965,72.7627,72.4965,72.7532,4665.0
2023-04-11 09:50:00,76.53,76.57,76.32,76.39,9074.0,72.7532,72.7912,72.5536,72.6201,9074.0
2023-04-11 09:55:00,76.37,76.4,76.11,76.16,4601.0,72.6011,72.6296,72.354,72.4015,4601.0
2023-04-11 10:00:00,76.25,76.39,76.21,76.35,7754.0,72.487,72.6201,72.449,72.5821,7754.0
2023-04-11 10:05:00,76.36,76.54,76.36,76.5,5293.0,72.5916,72.7627,72.5916,72.7247,5293.0
2023-04-11 10:10:00,76.5,76.68,76.46,76.62,4695.0,72.7247,72.8958,72.6867,72.8388,4695.0
2023-04-11 10:15:00,76.62,76.74,76.55,76.7,4759.0,72.8388,72.9529,72.7722,72.9148,4759.0
2023-04-11 10:20:00,76.71,76.8,76.67,76.79,4903.0,72.9243,73.0099,72.8863,73.0004,4903.0
2023-04-11 10:25:00,76.76,76.76,76.6,76.61,4149.0,72.9719,72.9719,72.8198,72.8293,4149.0
2023-04-11 10:30:00,76.59,76.72,76.59,76.6,5101.0,72.8103,72.9338,72.8103,72.8198,5101.0
2023-04-11 10:35:00,76.58,76.59,76.39,76.39,2600.0,72.8008,72.8103,72.6201,72.6201,2600.0
2023-04-11 10:40:00,76.39,76.51,76.38,76.44,4325.0,72.6201,72.7342,72.6106,72.6677,4325.0
2023-04-11 10:45:00,76.44,76.54,76.33,76.5,6658.0,72.6677,72.7627,72.5631,72.7247,6658.0
2023-04-11 10:50:00,76.5,76.51,76.41,76.41,5028.0,72.7247,72.7342,72.6391,72.6391,5028.0
2023-04-11 10:55:00,76.43,76.56,76.41,76.5,6072.0,72.6582,72.7817,72.6391,72.7247,6072.0
2023-04-11 11:00:00,76.61,76.68,76.57,76.64,7884.0,72.8293,72.8958,72.7912,72.8578,7884.0
2023-04-11 11:05:00,76.63,76.63,76.48,76.52,5506.0,72.8483,72.8483,72.7057,72.7437,5506.0
2023-04-11 11:10:00,76.53,76.62,76.51,76.6,4187.0,72.7532,72.8388,72.7342,72.8198,4187.0
2023-04-11 11:15:00,76.56,76.58,76.46,76.53,3942.0,72.7817,72.8008,72.6867,72.7532,3942.0
2023-04-11 11:20:00,76.53,76.65,76.53,76.65,3085.0,72.7532,72.8673,72.7532,72.8673,3085.0
2023-04-11 11:25:00,76.68,76.78,76.66,76.72,4604.0,72.8958,72.9909,72.8768,72.9338,4604.0
2023-04-11 11:30:00,76.71,76.73,76.64,76.68,2987.0,72.9243,72.9434,72.8578,72.8958,2987.0
2023-04-11 11:35:00,76.67,76.87,76.63,76.86,4457.0,72.8863,73.0764,72.8483,73.0669,4457.0
2023-04-11 11:40:00,76.85,76.91,76.84,76.91,3207.0,73.0574,73.1145,73.0479,73.1145,3207.0
2023-04-11 11:45:00,76.91,77.09,76.91,77.05,21460.0,73.1145,73.2856,73.1145,73.2476,21460.0
2023-04-11 11:50:00,77.05,77.14,77.02,77.13,7211.0,73.2476,73.3331,73.219,73.3236,7211.0
2023-04-11 11:55:00,77.13,77.15,77.06,77.13,5947.0,73.3236,73.3426,73.2571,73.3236,5947.0
2023-04-11 12:00:00,77.14,77.15,77.03,77.03,5712.0,73.3331,73.3426,73.2285,73.2285,5712.0
2023-04-11 12:05:00,77.03,77.11,77.02,77.08,3614.0,73.2285,73.3046,73.219,73.2761,3614.0
2023-04-11 12:10:00,77.07,77.14,76.97,76.98,4078.0,73.2666,73.3331,73.1715,73.181,4078.0
2023-04-11 12:15:00,76.96,76.97,76.91,76.94,6577.0,73.162,73.1715,73.1145,73.143,6577.0
2023-04-11 12:20:00,76.96,76.99,76.9,76.99,6167.0,73.162,73.1905,73.105,73.1905,6167.0
2023-04-11 12:25:00,76.98,76.98,76.82,76.88,6201.0,73.181,73.181,73.0289,73.086,6201.0
2023-04-11 12:30:00,76.86,76.92,76.84,76.88,6673.0,73.0669,73.124,73.0479,73.086,6673.0
2023-04-11 12:35:00,76.9,76.91,76.78,76.79,8248.0,73.105,73.1145,72.9909,73.0004,8248.0
2023-04-11 12:40:00,76.79,76.84,76.78,76.82,6044.0,73.0004,73.0479,72.9909,73.0289,6044.0
2023-04-11 12:45:00,76.83,76.87,76.8,76.87,9157.0,73.0384,73.0764,73.0099,73.0764,9157.0
2023-04-11 12:50:00,76.87,76.99,76.87,76.97,3719.0,73.0764,73.1905,73.0764,73.1715,3719.0
2023-04-11 12:55:00,76.96,77.02,76.95,76.96,9638.0,73.162,73.219,73.1525,73.162,9638.0
2023-04-11 13:00:00,76.95,76.96,76.85,76.92,7438.0,73.1525,73.162,73.0574,73.124,7438.0
2023-04-11 13:05:00,76.91,76.96,76.86,76.95,4541.0,73.1145,73.162,73.0669,73.1525,4541.0
2023-04-11 13:10:00,76.93,76.95,76.75,76.76,19587.0,73.1335,73.1525,72.9624,72.9719,19587.0
2023-04-11 13:15:00,76.77,76.8,76.74,76.77,4008.0,72.9814,73.0099,72.9529,72.9814,4008.0
2023-04-11 13:20:00,76.79,76.81,76.71,76.71,4789.0,73.0004,73.0194,72.9243,72.9243,4789.0
2023-04-11 13:25:00,76.68,76.7,76.6,76.6,7330.0,72.8958,72.9148,72.8198,72.8198,7330.0
2023-04-11 13:30:00,76.6,76.63,76.57,76.58,4597.0,72.8198,72.8483,72.7912,72.8008,4597.0
2023-04-11 13:35:00,76.58,76.66,76.55,76.59,7568.0,72.8008,72.8768,72.7722,72.8103,7568.0
2023-04-11 13:40:00,76.59,76.59,76.5,76.54,3708.0,72.8103,72.8103,72.7247,72.7627,3708.0
2023-04-11 13:45:00,76.55,76.58,76.44,76.48,7406.0,72.7722,72.8008,72.6677,72.7057,7406.0
2023-04-11 13:50:00,76.49,76.57,76.44,76.56,8026.0,72.7152,72.7912,72.6677,72.7817,8026.0
2023-04-11 13:55:00,76.57,76.57,76.5,76.52,9407.0,72.7912,72.7912,72.7247,72.7437,9407.0
2023-04-11 14:00:00,76.52,76.72,76.52,76.64,6711.0,72.7437,72.9338,72.7437,72.8578,6711.0
2023-04-11 14:05:00,76.64,76.68,76.62,76.65,7710.0,72.8578,72.8958,72.8388,72.8673,7710.0
2023-04-11 14:10:00,76.65,76.65,76.59,76.59,3950.0,72.8673,72.8673,72.8103,72.8103,3950.0
2023-04-11 14:15:00,76.58,76.66,76.58,76.59,3034.0,72.8008,72.8768,72.8008,72.8103,3034.0
2023-04-11 14:20:00,76.61,76.62,76.53,76.53,4798.0,72.8293,72.8388,72.7532,72.7532,4798.0
2023-04-11 14:25:00,76.54,76.56,76.52,76.54,4877.0,72.7627,72.7817,72.7437,72.7627,4877.0
2023-04-11 14:30:00,76.54,76.6,76.54,76.56,6869.0,72.7627,72.8198,72.7627,72.7817,6869.0
2023-04-11 14:35:00,76.56,76.57,76.47,76.5,6543.0,72.7817,72.7912,72.6962,72.7247,6543.0
2023-04-11 14:40:00,76.52,76.55,76.44,76.46,8204.0,72.7437,72.7722,72.6677,72.6867,8204.0
2023-04-11 14:45:00,76.47,76.48,76.43,76.44,7183.0,72.6962,72.7057,72.6582,72.6677,7183.0
2023-04-11 14:50:00,76.43,76.51,76.4,76.48,6343.0,72.6582,72.7342,72.6296,72.7057,6343.0
2023-04-11 14:55:00,76.49,76.51,76.43,76.44,6892.0,72.7152,72.7342,72.6582,72.6677,6892.0
2023-04-11 15:00:00,76.43,76.46,76.37,76.4,10388.0,72.6582,72.6867,72.6011,72.6296,10388.0
2023-04-11 15:05:00,76.39,76.41,76.34,76.34,6918.0,72.6201,72.6391,72.5726,72.5726,6918.0
2023-04-11 15:10:00,76.34,76.36,76.27,76.29,11143.0,72.5726,72.5916,72.5061,72.5251,11143.0
2023-04-11 15:15:00,76.29,76.38,76.28,76.34,7685.0,72.5251,72.6106,72.5156,72.5726,7685.0
2023-04-11 15:20:00,76.34,76.4,76.3,76.36,6459.0,72.5726,72.6296,72.5346,72.5916,6459.0
2023-04-11 15:25:00,76.35,76.36,76.28,76.34,13006.0,72.5821,72.5916,72.5156,72.5726,13006.0
2023-04-11 15:30:00,76.36,76.4,76.29,76.39,28677.0,72.5916,72.6296,72.5251,72.6201,28677.0
2023-04-11 15:35:00,76.39,76.42,76.23,76.23,8541.0,72.6201,72.6487,72.468,72.468,8541.0
2023-04-11 15:40:00,76.22,76.34,76.2,76.34,17367.0,72.4585,72.5726,72.4395,72.5726,17367.0
2023-04-11 15:45:00,76.33,76.34,76.19,76.22,19641.0,72.5631,72.5726,72.43,72.4585,19641.0
2023-04-11 15:50:00,76.23,76.32,76.23,76.29,38052.0,72.468,72.5536,72.468,72.5251,38052.0
2023-04-11 15:55:00,76.29,76.33,76.16,76.33,59843.0,72.5251,72.5631,72.4015,72.5631,59843.0
2023-04-12 09:30:00,76.7,76.77,76.37,76.39,14166.0,72.9148,72.9814,72.6011,72.6201,14166.0
2023-04-12 09:35:00,76.29,76.81,76.29,76.55,8571.0,72.5251,73.0194,72.5251,72.7722,8571.0
2023-04-12 09:40:00,76.64,76.65,76.45,76.5,4178.0,72.8578,72.8673,72.6772,72.7247,4178.0
2023-04-12 09:45:00,76.54,76.69,76.45,76.55,4320.0,72.7627,72.9053,72.6772,72.7722,4320.0
2023-04-12 09:50:00,76.51,76.63,76.33,76.58,5119.0,72.7342,72.8483,72.5631,72.8008,5119.0
2023-04-12 09:55:00,76.55,76.67,76.4,76.4,6150.0,72.7722,72.8863,72.6296,72.6296,6150.0
2023-04-12 10:00:00,76.37,76.52,76.23,76.51,5954.0,72.6011,72.7437,72.468,72.7342,5954.0
2023-04-12 10:05:00,76.53,76.75,76.47,76.75,8724.0,72.7532,72.9624,72.6962,72.9624,8724.0
2023-04-12 10:10:00,76.76,76.82,76.64,76.68,11407.0,72.9719,73.0289,72.8578,72.8958,11407.0
2023-04-12 10:15:00,76.7,76.9,76.63,76.63,7906.0,72.9148,73.105,72.8483,72.8483,7906.0
2023-04-12 10:20:00,76.63,76.74,76.45,76.45,10108.0,72.8483,72.9529,72.6772,72.6772,10108.0
2023-04-12 10:25:00,76.41,76.66,76.4,76.59,7697.0,72.6391,72.8768,72.6296,72.8103,7697.0
2023-04-12 10:30:00,76.59,76.59,76.4,76.4,9627.0,72.8103,72.8103,72.6296,72.6296,9627.0
2023-04-12 10:35:00,76.38,76.48,76.35,76.39,6484.0,72.6106,72.7057,72.5821,72.6201,6484.0
2023-04-12 10:40:00,76.39,76.63,76.37,76.47,9520.0,72.6201,72.8483,72.6011,72.6962,9520.0
2023-04-12 10:45:00,76.48,76.58,76.44,76.55,6101.0,72.7057,72.8008,72.6677,72.7722,6101.0
2023-04-12 10:50:00,76.51,76.61,76.49,76.54,5634.0,72.7342,72.8293,72.7152,72.7627,5634.0
2023-04-12 10:55:00,76.48,76.5,76.34,76.41,8386.0,72.7057,72.7247,72.5726,72.6391,8386.0
2023-04-12 11:00:00,76.42,76.53,76.37,76.41,9717.0,72.6487,72.7532,72.6011,72.6391,9717.0
2023-04-12 11:05:00,76.4,76.42,76.19,76.32,9490.0,72.6296,72.6487,72.43,72.5536,9490.0
2023-04-12 11:10:00,76.26,76.39,76.21,76.31,12578.0,72.4965,72.6201,72.449,72.5441,12578.0
2023-04-12 11:15:00,76.35,76.43,76.29,76.3,9019.0,72.5821,72.6582,72.5251,72.5346,9019.0
2023-04-12 11:20:00,76.31,76.46,76.29,76.46,3680.0,72.5441,72.6867,72.5251,72.6867,3680.0
2023-04-12 11:25:00,76.47,76.55,76.44,76.55,7516.0,72.6962,72.7722,72.6677,72.7722,7516.0
2023-04-12 11:30:00,76.56,76.57,76.41,76.45,28294.0,72.7817,72.7912,72.6391,72.6772,28294.0
2023-04-12 11:35:00,76.45,76.5,76.32,76.36,5207.0,72.6772,72.7247,72.5536,72.5916,5207.0
2023-04-12 11:40:00,76.36,76.42,76.32,76.42,5961.0,72.5916,72.6487,72.5536,72.6487,5961.0
2023-04-12 11:45:00,76.44,76.5,76.42,76.43,3252.0,72.6677,72.7247,72.6487,72.6582,3252.0
2023-04-12 11:50:00,76.43,76.51,76.37,76.39,33010.0,72.6582,72.7342,72.6011,72.6201,33010.0
2023-04-12 11:55:00,76.39,76.49,76.39,76.48,2438.0,72.6201,72.7152,72.6201,72.7057,2438.0
2023-04-12 12:00:00,76.52,76.59,76.46,76.59,3040.0,72.7437,72.8103,72.6867,72.8103,3040.0
2023-04-12 12:05:00,76.58,76.63,76.56,76.58,2901.0,72.8008,72.8483,72.7817,72.8008,2901.0
2023-04-12 12:10:00,76.6,76.69,76.58,76.69,4219.0,72.8198,72.9053,72.8008,72.9053,4219.0
2023-04-12 12:15:00,76.66,76.67,76.59,76.64,3100.0,72.8768,72.8863,72.8103,72.8578,3100.0
2023-04-12 12:20:00,76.63,76.63,76.51,76.54,5521.0,72.8483,72.8483,72.7342,72.7627,5521.0
2023-04-12 12:25:00,76.52,76.68,76.48,76.68,3524.0,72.7437,72.8958,72.7057,72.8958,3524.0
2023-04-12 12:30:00,76.72,76.77,76.72,76.75,2900.0,72.9338,72.9814,72.9338,72.9624,2900.0
2023-04-12 12:35:00,76.76,76.77,76.69,76.7,2123.0,72.9719,72.9814,72.9053,72.9148,2123.0
2023-04-12 12:40:00,76.68,76.74,76.66,76.74,4206.0,72.8958,72.9529,72.8768,72.9529,4206.0
2023-04-12 12:45:00,76.72,76.81,76.72,76.73,3274.0,72.9338,73.0194,72.9338,72.9434,3274.0
2023-04-12 12:50:00,76.79,76.8,76.73,76.8,2361.0,73.0004,73.0099,72.9434,73.0099,2361.0
2023-04-12 12:55:00,76.84,76.85,76.81,76.84,3724.0,73.0479,73.0574,73.0194,73.0479,3724.0
2023-04-12 13:00:00,76.82,76.91,76.82,76.9,5303.0,73.0289,73.1145,73.0289,73.105,5303.0
2023-04-12 13:05:00,76.9,76.96,76.89,76.95,6001.0,73.105,73.162,73.0955,73.1525,6001.0
2023-04-12 13:10:00,76.97,76.98,76.91,76.93,7327.0,73.1715,73.181,73.1145,73.1335,7327.0
2023-04-12 13:15:00,76.92,76.92,76.8,76.84,6406.0,73.124,73.124,73.0099,73.0479,6406.0
2023-04-12 13:20:00,76.86,76.87,76.83,76.87,2917.0,73.0669,73.0764,73.0384,73.0764,2917.0
2023-04-12 13:25:00,76.89,76.93,76.82,76.85,4770.0,73.0955,73.1335,73.0289,73.0574,4770.0
2023-04-12 13:30:00,76.87,76.9,76.79,76.86,3436.0,73.0764,73.105,73.0004,73.0669,3436.0
2023-04-12 13:35:00,76.86,76.88,76.76,76.76,10393.0,73.0669,73.086,72.9719,72.9719,10393.0
2023-04-12 13:40:00,76.77,76.78,76.72,76.72,3958.0,72.9814,72.9909,72.9338,72.9338,3958.0
2023-04-12 13:45:00,76.71,76.78,76.68,76.72,8151.0,72.9243,72.9909,72.8958,72.9338,8151.0
2023-04-12 13:50:00,76.72,76.73,76.7,76.7,3483.0,72.9338,72.9434,72.9148,72.9148,3483.0
2023-04-12 13:55:00,76.7,76.77,76.68,76.68,4198.0,72.9148,72.9814,72.8958,72.8958,4198.0
2023-04-12 14:00:00,76.64,76.75,76.59,76.71,4171.0,72.8578,72.9624,72.8103,72.9243,4171.0
2023-04-12 14:05:00,76.68,76.73,76.62,76.62,4714.0,72.8958,72.9434,72.8388,72.8388,4714.0
2023-04-12 14:10:00,76.61,76.79,76.59,76.76,3404.0,72.8293,73.0004,72.8103,72.9719,3404.0
2023-04-12 14:15:00,76.78,76.86,76.77,76.81,2850.0,72.9909,73.0669,72.9814,73.0194,2850.0
2023-04-12 14:20:00,76.79,76.85,76.75,76.77,7829.0,73.0004,73.0574,72.9624,72.9814,7829.0
2023-04-12 14:25:00,76.76,76.76,76.47,76.54,23482.0,72.9719,72.9719,72.6962,72.7627,23482.0
2023-04-12 14:30:00,76.56,76.56,76.47,76.47,5615.0,72.7817,72.7817,72.6962,72.6962,5615.0
2023-04-12 14:35:00,76.47,76.47,76.3,76.33,6190.0,72.6962,72.6962,72.5346,72.5631,6190.0
2023-04-12 14:40:00,76.37,76.51,76.37,76.5,9242.0,72.6011,72.7342,72.6011,72.7247,9242.0
2023-04-12 14:45:00,76.52,76.53,76.34,76.4,11701.0,72.7437,72.7532,72.5726,72.6296,11701.0
2023-04-12 14:50:00,76.44,76.47,76.39,76.41,6223.0,72.6677,72.6962,72.6201,72.6391,6223.0
2023-04-12 14:55:00,76.42,76.46,76.33,76.44,16039.0,72.6487,72.6867,72.5631,72.6677,16039.0
2023-04-12 15:00:00,76.44,76.51,76.32,76.34,18573.0,72.6677,72.7342,72.5536,72.5726,18573.0
2023-04-12 15:05:00,76.36,76.44,76.33,76.34,13707.0,72.5916,72.6677,72.5631,72.5726,13707.0
2023-04-12 15:10:00,76.33,76.33,76.23,76.26,7019.0,72.5631,72.5631,72.468,72.4965,7019.0
2023-04-12 15:15:00,76.24,76.28,76.17,76.2,6543.0,72.4775,72.5156,72.411,72.4395,6543.0
2023-04-12 15:20:00,76.2,76.3,76.17,76.23,6987.0,72.4395,72.5346,72.411,72.468,6987.0
2023-04-12 15:25:00,76.22,76.25,76.07,76.09,10849.0,72.4585,72.487,72.3159,72.3349,10849.0
2023-04-12 15:30:00,76.09,76.2,76.09,76.13,11531.0,72.3349,72.4395,72.3349,72.373,11531.0
2023-04-12 15:35:00,76.13,76.2,76.11,76.17,14982.0,72.373,72.4395,72.354,72.411,14982.0
2023-04-12 15:40:00,76.17,76.22,76.11,76.16,11037.0,72.411,72.4585,72.354,72.4015,11037.0
2023-04-12 15:45:00,76.16,76.25,76.06,76.11,17315.0,72.4015,72.487,72.3064,72.354,17315.0
2023-04-12 15:50:00,76.1,76.21,76.09,76.12,29638.0,72.3444,72.449,72.3349,72.3635,29638.0
2023-04-12 15:55:00,76.13,76.16,76.0,76.16,65717.0,72.373,72.4015,72.2494,72.4015,65717.0
2023-04-13 09:30:00,76.0,76.25,75.69,76.15,12865.0,72.2494,72.487,71.9547,72.392,12865.0
2023-04-13 09:35:00,76.14,76.27,75.94,76.01,3527.0,72.3825,72.5061,72.1923,72.2589,3527.0
2023-04-13 09:40:00,76.05,76.41,76.0,76.3,2003.0,72.2969,72.6391,72.2494,72.5346,2003.0
2023-04-13 09:45:00,76.28,76.38,76.13,76.38,3446.0,72.5156,72.6106,72.373,72.6106,3446.0
2023-04-13 09:50:00,76.43,76.43,76.13,76.14,3205.0,72.6582,72.6582,72.373,72.3825,3205.0
2023-04-13 09:55:00,76.18,76.24,76.0,76.06,2358.0,72.4205,72.4775,72.2494,72.3064,2358.0
2023-04-13 10:00:00,76.1,76.14,76.0,76.03,1458.0,72.3444,72.3825,72.2494,72.2779,1458.0
2023-04-13 10:05:00,76.05,76.05,75.93,75.95,4464.0,72.2969,72.2969,72.1828,72.2018,4464.0
2023-04-13 10:10:00,75.93,76.09,75.91,76.09,19075.0,72.1828,72.3349,72.1638,72.3349,19075.0
2023-04-13 10:15:00,76.14,76.25,76.07,76.18,5178.0,72.3825,72.487,72.3159,72.4205,5178.0
2023-04-13 10:20:00,76.18,76.28,76.18,76.27,3473.0,72.4205,72.5156,72.4205,72.5061,3473.0
2023-04-13 10:25:00,76.27,76.32,76.2,76.26,3895.0,72.5061,72.5536,72.4395,72.4965,3895.0
2023-04-13 10:30:00,76.26,76.34,76.16,76.27,8269.0,72.4965,72.5726,72.4015,72.5061,8269.0
2023-04-13 10:35:00,76.29,76.31,76.13,76.13,3930.0,72.5251,72.5441,72.373,72.373,3930.0
2023-04-13 10:40:00,76.11,76.24,76.03,76.23,7311.0,72.354,72.4775,72.2779,72.468,7311.0
2023-04-13 10:45:00,76.23,76.28,76.2,76.22,6249.0,72.468,72.5156,72.4395,72.4585,6249.0
2023-04-13 10:50:00,76.2,76.25,76.15,76.16,5049.0,72.4395,72.487,72.392,72.4015,5049.0
2023-04-13 10:55:00,76.11,76.14,76.09,76.14,2218.0,72.354,72.3825,72.3349,72.3825,2218.0
2023-04-13 11:00:00,76.15,76.23,76.14,76.17,4117.0,72.392,72.468,72.3825,72.411,4117.0
2023-04-13 11:05:00,76.13,76.18,76.12,76.12,2415.0,72.373,72.4205,72.3635,72.3635,2415.0
2023-04-13 11:10:00,76.06,76.18,76.03,76.16,4079.0,72.3064,72.4205,72.2779,72.4015,4079.0
2023-04-13 11:15:00,76.17,76.17,76.05,76.08,3300.0,72.411,72.411,72.2969,72.3254,3300.0
2023-04-13 11:20:00,76.08,76.18,76.07,76.17,3646.0,72.3254,72.4205,72.3159,72.411,3646.0
2023-04-13 11:25:00,76.16,76.16,76.09,76.09,1746.0,72.4015,72.4015,72.3349,72.3349,1746.0
2023-04-13 11:30:00,76.07,76.08,75.98,76.01,2925.0,72.3159,72.3254,72.2304,72.2589,2925.0
2023-04-13 11:35:00,75.98,76.08,75.92,76.04,2743.0,72.2304,72.3254,72.1733,72.2874,2743.0
2023-04-13 11:40:00,76.07,76.07,76.02,76.03,1658.0,72.3159,72.3159,72.2684,72.2779,1658.0
2023-04-13 11:45:00,76.02,76.04,75.94,75.96,5120.0,72.2684,72.2874,72.1923,72.2114,5120.0
2023-04-13 11:50:00,75.95,75.96,75.72,75.74,5433.0,72.2018,72.2114,71.9832,72.0022,5433.0
2023-04-13 11:55:00,75.71,75.95,75.71,75.95,1837.0,71.9737,72.2018,71.9737,72.2018,1837.0
2023-04-13 12:00:00,75.95,75.95,75.86,75.92,2581.0,72.2018,72.2018,72.1163,72.1733,2581.0
2023-04-13 12:05:00,75.94,76.0,75.93,75.93,3694.0,72.1923,72.2494,72.1828,72.1828,3694.0
2023-04-13 12:10:00,75.95,75.98,75.88,75.88,3395.0,72.2018,72.2304,72.1353,72.1353,3395.0
2023-04-13 12:15:00,75.88,75.94,75.85,75.87,4021.0,72.1353,72.1923,72.1068,72.1258,4021.0
2023-04-13 12:20:00,75.91,76.04,75.91,76.02,4054.0,72.1638,72.2874,72.1638,72.2684,4054.0
2023-04-13 12:25:00,76.03,76.03,75.9,75.91,1998.0,72.2779,72.2779,72.1543,72.1638,1998.0
2023-04-13 12:30:00,75.94,76.06,75.94,76.06,2849.0,72.1923,72.3064,72.1923,72.3064,2849.0
2023-04-13 12:35:00,76.09,76.09,75.99,76.05,2420.0,72.3349,72.3349,72.2399,72.2969,2420.0
2023-04-13 12:40:00,76.06,76.09,76.01,76.08,1665.0,72.3064,72.3349,72.2589,72.3254,1665.0
2023-04-13 12:45:00,76.09,76.1,76.07,76.09,3289.0,72.3349,72.3444,72.3159,72.3349,3289.0
2023-04-13 12:50:00,76.09,76.09,76.05,76.06,2520.0,72.3349,72.3349,72.2969,72.3064,2520.0
2023-04-13 12:55:00,76.05,76.09,75.99,76.05,3876.0,72.2969,72.3349,72.2399,72.2969,3876.0
2023-04-13 13:00:00,76.03,76.04,75.92,75.96,1811.0,72.2779,72.2874,72.1733,72.2114,1811.0
2023-04-13 13:05:00,75.93,75.99,75.93,75.96,2689.0,72.1828,72.2399,72.1828,72.2114,2689.0
2023-04-13 13:10:00,75.95,76.03,75.94,75.97,2591.0,72.2018,72.2779,72.1923,72.2209,2591.0
2023-04-13 13:15:00,76.0,76.11,76.0,76.09,2655.0,72.2494,72.354,72.2494,72.3349,2655.0
2023-04-13 13:20:00,76.09,76.09,76.03,76.06,3729.0,72.3349,72.3349,72.2779,72.3064,3729.0
2023-04-13 13:25:00,76.08,76.1,75.98,75.98,1642.0,72.3254,72.3444,72.2304,72.2304,1642.0
2023-04-13 13:30:00,75.93,76.01,75.92,76.01,3293.0,72.1828,72.2589,72.1733,72.2589,3293.0
2023-04-13 13:35:00,76.02,76.12,76.0,76.09,4285.0,72.2684,72.3635,72.2494,72.3349,4285.0
2023-04-13 13:40:00,76.11,76.17,76.1,76.17,5338.0,72.354,72.411,72.3444,72.411,5338.0
2023-04-13 13:45:00,76.2,76.22,76.16,76.18,4557.0,72.4395,72.4585,72.4015,72.4205,4557.0
2023-04-13 13:50:00,76.19,76.28,76.18,76.26,4147.0,72.43,72.5156,72.4205,72.4965,4147.0
2023-04-13 13:55:00,76.26,76.4,76.26,76.39,21597.0,72.4965,72.6296,72.4965,72.6201,21597.0
2023-04-13 14:00:00,76.41,76.5,76.4,76.48,3798.0,72.6391,72.7247,72.6296,72.7057,3798.0
2023-04-13 14:05:00,76.49,76.54,76.48,76.5,7291.0,72.7152,72.7627,72.7057,72.7247,7291.0
2023-04-13 14:10:00,76.5,76.59,76.48,76.59,2206.0,72.7247,72.8103,72.7057,72.8103,2206.0
2023-04-13 14:15:00,76.55,76.59,76.52,76.52,4188.0,72.7722,72.8103,72.7437,72.7437,4188.0
2023-04-13 14:20:00,76.49,76.51,76.35,76.37,4246.0,72.7152,72.7342,72.5821,72.6011,4246.0
2023-04-13 14:25:00,76.35,76.39,76.29,76.37,4318.0,72.5821,72.6201,72.5251,72.6011,4318.0
2023-04-13 14:30:00,76.34,76.45,76.34,76.43,3009.0,72.5726,72.6772,72.5726,72.6582,3009.0
2023-04-13 14:35:00,76.43,76.43,76.36,76.37,5095.0,72.6582,72.6582,72.5916,72.6011,5095.0
2023-04-13 14:40:00,76.39,76.46,76.35,76.45,4804.0,72.6201,72.6867,72.5821,72.6772,4804.0
2023-04-13 14:45:00,76.46,76.5,76.41,76.41,4910.0,72.6867,72.7247,72.6391,72.6391,4910.0
2023-04-13 14:50:00,76.44,76.44,76.37,76.38,4870.0,72.6677,72.6677,72.6011,72.6106,4870.0
2023-04-13 14:55:00,76.39,76.53,76.39,76.53,4900.0,72.6201,72.7532,72.6201,72.7532,4900.0
2023-04-13 15:00:00,76.54,76.6,76.47,76.52,14806.0,72.7627,72.8198,72.6962,72.7437,14806.0
2023-04-13 15:05:00,76.52,76.62,76.49,76.62,6097.0,72.7437,72.8388,72.7152,72.8388,6097.0
2023-04-13 15:10:00,76.6,76.68,76.6,76.62,9739.0,72.8198,72.8958,72.8198,72.8388,9739.0
2023-04-13 15:15:00,76.63,76.64,76.58,76.63,8624.0,72.8483,72.8578,72.8008,72.8483,8624.0
2023-04-13 15:20:00,76.63,76.68,76.57,76.57,9900.0,72.8483,72.8958,72.7912,72.7912,9900.0
2023-04-13 15:25:00,76.56,76.59,76.51,76.55,6653.0,72.7817,72.8103,72.7342,72.7722,6653.0
2023-04-13 15:30:00,76.53,76.64,76.51,76.64,11680.0,72.7532,72.8578,72.7342,72.8578,11680.0
2023-04-13 15:35:00,76.64,76.64,76.56,76.56,11399.0,72.8578,72.8578,72.7817,72.7817,11399.0
2023-04-13 15:40:00,76.56,76.66,76.55,76.66,12896.0,72.7817,72.8768,72.7722,72.8768,12896.0
2023-04-13 15:45:00,76.67,76.72,76.52,76.57,21335.0,72.8863,72.9338,72.7437,72.7912,21335.0
2023-04-13 15:50:00,76.58,76.64,76.56,76.59,28742.0,72.8008,72.8578,72.7817,72.8103,28742.0
2023-04-13 15:55:00,76.61,76.62,76.49,76.62,52657.0,72.8293,72.8388,72.7152,72.8388,52657.0
2023-04-14 09:30:00,76.89,77.51,76.89,77.38,20807.0,73.0955,73.6849,73.0955,73.5613,20807.0
2023-04-14 09:35:00,77.44,77.74,77.44,77.6,9241.0,73.6183,73.9035,73.6183,73.7704,9241.0
2023-04-14 09:40:00,77.54,77.8,77.51,77.76,3678.0,73.7134,73.9605,73.6849,73.9225,3678.0
2023-04-14 09:45:00,77.79,77.88,77.76,77.84,2427.0,73.951,74.0366,73.9225,73.9986,2427.0
2023-04-14 09:50:00,77.9,77.9,77.71,77.71,3201.0,74.0556,74.0556,73.875,73.875,3201.0
2023-04-14 09:55:00,77.71,77.92,77.71,77.83,1800.0,73.875,74.0746,73.875,73.9891,1800.0
2023-04-14 10:00:00,77.67,77.85,77.56,77.77,4083.0,73.837,74.0081,73.7324,73.932,4083.0
2023-04-14 10:05:00,77.77,77.83,77.42,77.64,9674.0,73.932,73.9891,73.5993,73.8084,9674.0
2023-04-14 10:10:00,77.66,77.82,77.65,77.71,6191.0,73.8275,73.9796,73.818,73.875,6191.0
2023-04-14 10:15:00,77.68,77.69,77.42,77.42,6762.0,73.8465,73.856,73.5993,73.5993,6762.0
2023-04-14 10:20:00,77.46,77.47,77.23,77.27,2599.0,73.6373,73.6468,73.4187,73.4567,2599.0
2023-04-14 10:25:00,77.31,77.33,77.22,77.31,3821.0,73.4947,73.5137,73.4092,73.4947,3821.0
2023-04-14 10:30:00,77.31,77.4,77.18,77.35,23796.0,73.4947,73.5803,73.3711,73.5328,23796.0
2023-04-14 10:35:00,77.31,77.64,77.23,77.64,8670.0,73.4947,73.8084,73.4187,73.8084,8670.0
2023-04-14 10:40:00,77.68,77.68,77.4,77.53,6983.0,73.8465,73.8465,73.5803,73.7039,6983.0
2023-04-14 10:45:00,77.55,77.64,77.46,77.58,4492.0,73.7229,73.8084,73.6373,73.7514,4492.0
2023-04-14 10:50:00,77.52,77.62,77.5,77.5,3792.0,73.6944,73.7894,73.6754,73.6754,3792.0
2023-04-14 10:55:00,77.44,77.54,77.44,77.45,3430.0,73.6183,73.7134,73.6183,73.6278,3430.0
2023-04-14 11:00:00,77.46,77.48,77.28,77.32,6032.0,73.6373,73.6563,73.4662,73.5042,6032.0
2023-04-14 11:05:00,77.27,77.43,77.24,77.43,7224.0,73.4567,73.6088,73.4282,73.6088,7224.0
2023-04-14 11:10:00,77.43,77.5,77.35,77.36,5811.0,73.6088,73.6754,73.5328,73.5423,5811.0
2023-04-14 11:15:00,77.35,77.36,77.26,77.34,5065.0,73.5328,73.5423,73.4472,73.5232,5065.0
2023-04-14 11:20:00,77.32,77.36,77.24,77.29,3719.0,73.5042,73.5423,73.4282,73.4757,3719.0
2023-04-14 11:25:00,77.26,77.34,77.21,77.31,2844.0,73.4472,73.5232,73.3997,73.4947,2844.0
2023-04-14 11:30:00,77.32,77.43,77.32,77.43,4376.0,73.5042,73.6088,73.5042,73.6088,4376.0
2023-04-14 11:35:00,77.41,77.46,77.33,77.36,4202.0,73.5898,73.6373,73.5137,73.5423,4202.0
2023-04-14 11:40:00,77.34,77.4,77.28,77.31,4349.0,73.5232,73.5803,73.4662,73.4947,4349.0
2023-04-14 11:45:00,77.33,77.43,77.33,77.39,3100.0,73.5137,73.6088,73.5137,73.5708,3100.0
2023-04-14 11:50:00,77.36,77.38,77.27,77.27,3451.0,73.5423,73.5613,73.4567,73.4567,3451.0
2023-04-14 11:55:00,77.27,77.39,77.22,77.38,3393.0,73.4567,73.5708,73.4092,73.5613,3393.0
2023-04-14 12:00:00,77.4,77.44,77.32,77.36,6618.0,73.5803,73.6183,73.5042,73.5423,6618.0
2023-04-14 12:05:00,77.38,77.4,77.2,77.31,4290.0,73.5613,73.5803,73.3902,73.4947,4290.0
2023-04-14 12:10:00,77.35,77.35,77.28,77.29,4059.0,73.5328,73.5328,73.4662,73.4757,4059.0
2023-04-14 12:15:00,77.31,77.37,77.28,77.36,3651.0,73.4947,73.5518,73.4662,73.5423,3651.0
2023-04-14 12:20:00,77.35,77.4,77.29,77.29,4751.0,73.5328,73.5803,73.4757,73.4757,4751.0
2023-04-14 12:25:00,77.32,77.51,77.32,77.47,2931.0,73.5042,73.6849,73.5042,73.6468,2931.0
2023-04-14 12:30:00,77.45,77.57,77.45,77.54,6978.0,73.6278,73.7419,73.6278,73.7134,6978.0
2023-04-14 12:35:00,77.52,77.53,77.45,77.5,6258.0,73.6944,73.7039,73.6278,73.6754,6258.0
2023-04-14 12:40:00,77.48,77.55,77.46,77.46,6504.0,73.6563,73.7229,73.6373,73.6373,6504.0
2023-04-14 12:45:00,77.48,77.56,77.38,77.5,20262.0,73.6563,73.7324,73.5613,73.6754,20262.0
2023-04-14 12:50:00,77.51,77.51,77.39,77.44,3505.0,73.6849,73.6849,73.5708,73.6183,3505.0
2023-04-14 12:55:00,77.41,77.5,77.41,77.5,3231.0,73.5898,73.6754,73.5898,73.6754,3231.0
2023-04-14 13:00:00,77.56,77.73,77.56,77.69,4160.0,73.7324,73.894,73.7324,73.856,4160.0
2023-04-14 13:05:00,77.7,77.75,77.64,77.67,3888.0,73.8655,73.913,73.8084,73.837,3888.0
2023-04-14 13:10:00,77.67,77.67,77.56,77.63,6697.0,73.837,73.837,73.7324,73.7989,6697.0
2023-04-14 13:15:00,77.62,77.76,77.62,77.73,5960.0,73.7894,73.9225,73.7894,73.894,5960.0
2023-04-14 13:20:00,77.74,77.74,77.62,77.68,3389.0,73.9035,73.9035,73.7894,73.8465,3389.0
2023-04-14 13:25:00,77.67,77.69,77.63,77.63,4503.0,73.837,73.856,73.7989,73.7989,4503.0
2023-04-14 13:30:00,77.6,77.6,77.51,77.53,2202.0,73.7704,73.7704,73.6849,73.7039,2202.0
2023-04-14 13:35:00,77.5,77.5,77.37,77.39,3326.0,73.6754,73.6754,73.5518,73.5708,3326.0
2023-04-14 13:40:00,77.39,77.44,77.37,77.37,4456.0,73.5708,73.6183,73.5518,73.5518,4456.0
2023-04-14 13:45:00,77.35,77.52,77.33,77.52,2717.0,73.5328,73.6944,73.5137,73.6944,2717.0
2023-04-14 13:50:00,77.52,77.56,77.41,77.51,8437.0,73.6944,73.7324,73.5898,73.6849,8437.0
2023-04-14 13:55:00,77.53,77.57,77.5,77.54,5404.0,73.7039,73.7419,73.6754,73.7134,5404.0
2023-04-14 14:00:00,77.53,77.59,77.5,77.53,4567.0,73.7039,73.7609,73.6754,73.7039,4567.0
2023-04-14 14:05:00,77.5,77.61,77.5,77.59,5114.0,73.6754,73.7799,73.6754,73.7609,5114.0
2023-04-14 14:10:00,77.59,77.61,77.54,77.56,3834.0,73.7609,73.7799,73.7134,73.7324,3834.0
2023-04-14 14:15:00,77.56,77.65,77.56,77.65,4972.0,73.7324,73.818,73.7324,73.818,4972.0
2023-04-14 14:20:00,77.64,77.74,77.64,77.72,3869.0,73.8084,73.9035,73.8084,73.8845,3869.0
2023-04-14 14:25:00,77.69,77.73,77.65,77.72,5045.0,73.856,73.894,73.818,73.8845,5045.0
2023-04-14 14:30:00,77.74,77.77,77.69,77.73,3537.0,73.9035,73.932,73.856,73.894,3537.0
2023-04-14 14:35:00,77.71,77.74,77.69,77.69,3741.0,73.875,73.9035,73.856,73.856,3741.0
2023-04-14 14:40:00,77.67,77.73,77.6,77.73,3137.0,73.837,73.894,73.7704,73.894,3137.0
2023-04-14 14:45:00,77.7,77.71,77.62,77.69,3915.0,73.8655,73.875,73.7894,73.856,3915.0
2023-04-14 14:50:00,77.69,77.69,77.6,77.62,4615.0,73.856,73.856,73.7704,73.7894,4615.0
2023-04-14 14:55:00,77.62,77.64,77.56,77.63,4115.0,73.7894,73.8084,73.7324,73.7989,4115.0
2023-04-14 15:00:00,77.61,77.64,77.57,77.59,7183.0,73.7799,73.8084,73.7419,73.7609,7183.0
2023-04-14 15:05:00,77.61,77.64,77.55,77.63,9046.0,73.7799,73.8084,73.7229,73.7989,9046.0
2023-04-14 15:10:00,77.6,77.63,77.5,77.5,8329.0,73.7704,73.7989,73.6754,73.6754,8329.0
2023-04-14 15:15:00,77.51,77.51,77.41,77.45,11802.0,73.6849,73.6849,73.5898,73.6278,11802.0
2023-04-14 15:20:00,77.47,77.57,77.4,77.57,11718.0,73.6468,73.7419,73.5803,73.7419,11718.0
2023-04-14 15:25:00,77.64,77.73,77.63,77.69,7589.0,73.8084,73.894,73.7989,73.856,7589.0
2023-04-14 15:30:00,77.7,77.75,77.66,77.75,9005.0,73.8655,73.913,73.8275,73.913,9005.0
2023-04-14 15:35:00,77.76,77.88,77.76,77.88,10603.0,73.9225,74.0366,73.9225,74.0366,10603.0
2023-04-14 15:40:00,77.9,77.94,77.87,77.94,13819.0,74.0556,74.0936,74.0271,74.0936,13819.0
2023-04-14 15:45:00,77.95,77.97,77.87,77.94,17292.0,74.1031,74.1222,74.0271,74.0936,17292.0
2023-04-14 15:50:00,77.98,78.0,77.88,77.95,53066.0,74.1317,74.1507,74.0366,74.1031,53066.0
2023-04-14 15:55:00,77.95,78.07,77.91,77.91,71243.0,74.1031,74.2172,74.0651,74.0651,71243.0
2023-04-17 09:30:00,77.97,78.09,77.72,77.92,14930.0,74.1222,74.2362,73.8845,74.0746,14930.0
2023-04-17 09:35:00,78.02,78.08,77.55,77.63,9371.0,74.1697,74.2267,73.7229,73.7989,9371.0
2023-04-17 09:40:00,77.68,77.88,77.68,77.86,14992.0,73.8465,74.0366,73.8465,74.0176,14992.0
2023-04-17 09:45:00,77.88,77.91,77.5,77.5,12810.0,74.0366,74.0651,73.6754,73.6754,12810.0
2023-04-17 09:50:00,77.51,77.92,77.44,77.7,4854.0,73.6849,74.0746,73.6183,73.8655,4854.0
2023-04-17 09:55:00,77.75,77.87,77.62,77.67,4132.0,73.913,74.0271,73.7894,73.837,4132.0
2023-04-17 10:00:00,77.67,77.77,77.63,77.67,3606.0,73.837,73.932,73.7989,73.837,3606.0
2023-04-17 10:05:00,77.68,77.79,77.66,77.75,11938.0,73.8465,73.951,73.8275,73.913,11938.0
2023-04-17 10:10:00,77.73,77.73,77.53,77.59,6547.0,73.894,73.894,73.7039,73.7609,6547.0
2023-04-17 10:15:00,77.58,77.61,77.34,77.4,7547.0,73.7514,73.7799,73.5232,73.5803,7547.0
2023-04-17 10:20:00,77.4,77.4,77.26,77.32,10282.0,73.5803,73.5803,73.4472,73.5042,10282.0
2023-04-17 10:25:00,77.36,77.46,77.29,77.29,10922.0,73.5423,73.6373,73.4757,73.4757,10922.0
2023-04-17 10:30:00,77.31,77.32,77.02,77.08,19276.0,73.4947,73.5042,73.219,73.2761,19276.0
2023-04-17 10:35:00,77.12,77.22,76.88,76.9,10760.0,73.3141,73.4092,73.086,73.105,10760.0
2023-04-17 10:40:00,76.9,76.9,76.66,76.77,10736.0,73.105,73.105,72.8768,72.9814,10736.0
2023-04-17 10:45:00,76.74,76.96,76.69,76.96,5348.0,72.9529,73.162,72.9053,73.162,5348.0
2023-04-17 10:50:00,76.98,77.02,76.88,76.92,5631.0,73.181,73.219,73.086,73.124,5631.0
2023-04-17 10:55:00,76.92,76.92,76.74,76.74,5799.0,73.124,73.124,72.9529,72.9529,5799.0
2023-04-17 11:00:00,76.74,76.78,76.63,76.68,15887.0,72.9529,72.9909,72.8483,72.8958,15887.0
2023-04-17 11:05:00,76.69,76.73,76.52,76.56,8883.0,72.9053,72.9434,72.7437,72.7817,8883.0
2023-04-17 11:10:00,76.57,76.62,76.32,76.33,8340.0,72.7912,72.8388,72.5536,72.5631,8340.0
2023-04-17 11:15:00,76.34,76.47,76.3,76.36,11861.0,72.5726,72.6962,72.5346,72.5916,11861.0
2023-04-17 11:20:00,76.36,76.53,76.33,76.5,35300.0,72.5916,72.7532,72.5631,72.7247,35300.0
2023-04-17 11:25:00,76.53,76.66,76.49,76.49,8791.0,72.7532,72.8768,72.7152,72.7152,8791.0
2023-04-17 11:30:00,76.54,76.6,76.44,76.48,4956.0,72.7627,72.8198,72.6677,72.7057,4956.0
2023-04-17 11:35:00,76.48,76.49,76.24,76.28,6728.0,72.7057,72.7152,72.4775,72.5156,6728.0
2023-04-17 11:40:00,76.29,76.49,76.27,76.4,11379.0,72.5251,72.7152,72.5061,72.6296,11379.0
2023-04-17 11:45:00,76.42,76.6,76.39,76.6,3495.0,72.6487,72.8198,72.6201,72.8198,3495.0
2023-04-17 11:50:00,76.57,76.65,76.51,76.65,5301.0,72.7912,72.8673,72.7342,72.8673,5301.0
2023-04-17 11:55:00,76.64,76.69,76.63,76.68,2231.0,72.8578,72.9053,72.8483,72.8958,2231.0
2023-04-17 12:00:00,76.69,76.78,76.69,76.7,5505.0,72.9053,72.9909,72.9053,72.9148,5505.0
2023-04-17 12:05:00,76.7,76.72,76.65,76.7,4021.0,72.9148,72.9338,72.8673,72.9148,4021.0
2023-04-17 12:10:00,76.7,76.72,76.61,76.68,4461.0,72.9148,72.9338,72.8293,72.8958,4461.0
2023-04-17 12:15:00,76.63,76.67,76.62,76.65,2717.0,72.8483,72.8863,72.8388,72.8673,2717.0
2023-04-17 12:20:00,76.67,76.72,76.61,76.64,4776.0,72.8863,72.9338,72.8293,72.8578,4776.0
2023-04-17 12:25:00,76.64,76.66,76.51,76.58,5369.0,72.8578,72.8768,72.7342,72.8008,5369.0
2023-04-17 12:30:00,76.61,76.66,76.57,76.62,3740.0,72.8293,72.8768,72.7912,72.8388,3740.0
2023-04-17 12:35:00,76.62,76.73,76.61,76.66,4304.0,72.8388,72.9434,72.8293,72.8768,4304.0
2023-04-17 12:40:00,76.67,76.68,76.56,76.6,2419.0,72.8863,72.8958,72.7817,72.8198,2419.0
2023-04-17 12:45:00,76.6,76.67,76.59,76.61,3211.0,72.8198,72.8863,72.8103,72.8293,3211.0
2023-04-17 12:50:00,76.57,76.61,76.45,76.45,2215.0,72.7912,72.8293,72.6772,72.6772,2215.0
2023-04-17 12:55:00,76.46,76.53,76.46,76.52,3439.0,72.6867,72.7532,72.6867,72.7437,3439.0
2023-04-17 13:00:00,76.53,76.55,76.5,76.53,3540.0,72.7532,72.7722,72.7247,72.7532,3540.0
2023-04-17 13:05:00,76.54,76.56,76.43,76.54,9617.0,72.7627,72.7817,72.6582,72.7627,9617.0
2023-04-17 13:10:00,76.52,76.64,76.49,76.61,19458.0,72.7437,72.8578,72.7152,72.8293,19458.0
2023-04-17 13:15:00,76.65,76.79,76.64,76.77,2100.0,72.8673,73.0004,72.8578,72.9814,2100.0
2023-04-17 13:20:00,76.76,76.86,76.76,76.86,3352.0,72.9719,73.0669,72.9719,73.0669,3352.0
2023-04-17 13:25:00,76.86,76.88,76.82,76.85,4235.0,73.0669,73.086,73.0289,73.0574,4235.0
2023-04-17 13:30:00,76.88,76.9,76.74,76.75,2596.0,73.086,73.105,72.9529,72.9624,2596.0
2023-04-17 13:35:00,76.73,76.77,76.72,76.75,2683.0,72.9434,72.9814,72.9338,72.9624,2683.0
2023-04-17 13:40:00,76.73,76.78,76.71,76.71,1825.0,72.9434,72.9909,72.9243,72.9243,1825.0
2023-04-17 13:45:00,76.74,76.76,76.61,76.7,28749.0,72.9529,72.9719,72.8293,72.9148,28749.0
2023-04-17 13:50:00,76.61,76.61,76.46,76.46,12526.0,72.8293,72.8293,72.6867,72.6867,12526.0
2023-04-17 13:55:00,76.4,76.44,76.34,76.44,3767.0,72.6296,72.6677,72.5726,72.6677,3767.0
2023-04-17 14:00:00,76.39,76.39,76.19,76.19,5476.0,72.6201,72.6201,72.43,72.43,5476.0
2023-04-17 14:05:00,76.16,76.33,76.15,76.3,2778.0,72.4015,72.5631,72.392,72.5346,2778.0
2023-04-17 14:10:00,76.31,76.33,76.23,76.31,6141.0,72.5441,72.5631,72.468,72.5441,6141.0
2023-04-17 14:15:00,76.3,76.35,76.24,76.33,9115.0,72.5346,72.5821,72.4775,72.5631,9115.0
2023-04-17 14:20:00,76.33,76.33,76.16,76.18,6257.0,72.5631,72.5631,72.4015,72.4205,6257.0
2023-04-17 14:25:00,76.16,76.35,76.15,76.35,10658.0,72.4015,72.5821,72.392,72.5821,10658.0
2023-04-17 14:30:00,76.33,76.39,76.33,76.36,4920.0,72.5631,72.6201,72.5631,72.5916,4920.0
2023-04-17 14:35:00,76.34,76.43,76.31,76.4,4491.0,72.5726,72.6582,72.5441,72.6296,4491.0
2023-04-17 14:40:00,76.41,76.49,76.4,76.43,5712.0,72.6391,72.7152,72.6296,72.6582,5712.0
2023-04-17 14:45:00,76.43,76.47,76.4,76.43,4351.0,72.6582,72.6962,72.6296,72.6582,4351.0
2023-04-17 14:50:00,76.44,76.49,76.41,76.44,10364.0,72.6677,72.7152,72.6391,72.6677,10364.0
2023-04-17 14:55:00,76.42,76.46,76.41,76.45,5037.0,72.6487,72.6867,72.6391,72.6772,5037.0
2023-04-17 15:00:00,76.45,76.49,76.43,76.44,6302.0,72.6772,72.7152,72.6582,72.6677,6302.0
2023-04-17 15:05:00,76.43,76.46,76.38,76.45,4626.0,72.6582,72.6867,72.6106,72.6772,4626.0
2023-04-17 15:10:00,76.45,76.52,76.44,76.5,6735.0,72.6772,72.7437,72.6677,72.7247,6735.0
2023-04-17 15:15:00,76.51,76.52,76.4,76.48,16236.0,72.7342,72.7437,72.6296,72.7057,16236.0
2023-04-17 15:20:00,76.49,76.53,76.45,76.45,9768.0,72.7152,72.7532,72.6772,72.6772,9768.0
2023-04-17 15:25:00,76.45,76.57,76.43,76.55,9570.0,72.6772,72.7912,72.6582,72.7722,9570.0
2023-04-17 15:30:00,76.52,76.52,76.36,76.36,13424.0,72.7437,72.7437,72.5916,72.5916,13424.0
2023-04-17 15:35:00,76.37,76.4,76.32,76.33,12719.0,72.6011,72.6296,72.5536,72.5631,12719.0
2023-04-17 15:40:00,76.32,76.37,76.25,76.28,15077.0,72.5536,72.6011,72.487,72.5156,15077.0
2023-04-17 15:45:00,76.27,76.35,76.23,76.35,17636.0,72.5061,72.5821,72.468,72.5821,17636.0
2023-04-17 15:50:00,76.35,76.43,76.32,76.39,32140.0,72.5821,72.6582,72.5536,72.6201,32140.0
2023-04-17 15:55:00,76.4,76.51,76.4,76.51,68853.0,72.6296,72.7342,72.6296,72.7342,68853.0
2023-04-18 09:30:00,76.75,76.91,76.42,76.63,35407.0,72.9624,73.1145,72.6487,72.8483,35407.0
2023-04-18 09:35:00,76.56,76.75,76.45,76.5,7673.0,72.7817,72.9624,72.6772,72.7247,7673.0
2023-04-18 09:40:00,76.41,76.62,76.35,76.5,6438.0,72.6391,72.8388,72.5821,72.7247,6438.0
2023-04-18 09:45:00,76.45,76.62,76.45,76.55,3610.0,72.6772,72.8388,72.6772,72.7722,3610.0
2023-04-18 09:50:00,76.51,76.51,76.25,76.35,2632.0,72.7342,72.7342,72.487,72.5821,2632.0
2023-04-18 09:55:00,76.33,76.33,76.1,76.17,2797.0,72.5631,72.5631,72.3444,72.411,2797.0
2023-04-18 10:00:00,76.26,76.26,76.02,76.07,2702.0,72.4965,72.4965,72.2684,72.3159,2702.0
2023-04-18 10:05:00,76.09,76.23,75.97,76.23,9517.0,72.3349,72.468,72.2209,72.468,9517.0
2023-04-18 10:10:00,76.19,76.25,76.16,76.22,4388.0,72.43,72.487,72.4015,72.4585,4388.0
2023-04-18 10:15:00,76.23,76.42,76.23,76.42,2900.0,72.468,72.6487,72.468,72.6487,2900.0
2023-04-18 10:20:00,76.42,76.66,76.42,76.66,5929.0,72.6487,72.8768,72.6487,72.8768,5929.0
2023-04-18 10:25:00,76.64,76.73,76.6,76.73,13417.0,72.8578,72.9434,72.8198,72.9434,13417.0
2023-04-18 10:30:00,76.68,76.88,76.6,76.75,11002.0,72.8958,73.086,72.8198,72.9624,11002.0
2023-04-18 10:35:00,76.69,76.74,76.54,76.55,3360.0,72.9053,72.9529,72.7627,72.7722,3360.0
2023-04-18 10:40:00,76.58,76.59,76.5,76.56,5062.0,72.8008,72.8103,72.7247,72.7817,5062.0
2023-04-18 10:45:00,76.56,76.63,76.33,76.33,7595.0,72.7817,72.8483,72.5631,72.5631,7595.0
2023-04-18 10:50:00,76.32,76.41,76.25,76.25,3114.0,72.5536,72.6391,72.487,72.487,3114.0
2023-04-18 10:55:00,76.15,76.18,76.05,76.15,7808.0,72.392,72.4205,72.2969,72.392,7808.0
2023-04-18 11:00:00,76.14,76.26,76.14,76.19,5544.0,72.3825,72.4965,72.3825,72.43,5544.0
2023-04-18 11:05:00,76.21,76.44,76.21,76.31,14109.0,72.449,72.6677,72.449,72.5441,14109.0
2023-04-18 11:10:00,76.28,76.29,76.08,76.09,10817.0,72.5156,72.5251,72.3254,72.3349,10817.0
2023-04-18 11:15:00,76.07,76.07,75.99,76.0,5424.0,72.3159,72.3159,72.2399,72.2494,5424.0
2023-04-18 11:20:00,75.99,76.08,75.92,76.03,3942.0,72.2399,72.3254,72.1733,72.2779,3942.0
2023-04-18 11:25:00,76.08,76.18,76.03,76.1,2824.0,72.3254,72.4205,72.2779,72.3444,2824.0
2023-04-18 11:30:00,76.11,76.28,76.1,76.26,3242.0,72.354,72.5156,72.3444,72.4965,3242.0
2023-04-18 11:35:00,76.25,76.46,76.24,76.3,12054.0,72.487,72.6867,72.4775,72.5346,12054.0
2023-04-18 11:40:00,76.25,76.38,76.17,76.38,5477.0,72.487,72.6106,72.411,72.6106,5477.0
2023-04-18 11:45:00,76.38,76.43,76.32,76.42,3911.0,72.6106,72.6582,72.5536,72.6487,3911.0
2023-04-18 11:50:00,76.38,76.4,76.26,76.27,2941.0,72.6106,72.6296,72.4965,72.5061,2941.0
2023-04-18 11:55:00,76.22,76.34,76.19,76.34,4829.0,72.4585,72.5726,72.43,72.5726,4829.0
2023-04-18 12:00:00,76.35,76.47,76.35,76.42,3523.0,72.5821,72.6962,72.5821,72.6487,3523.0
2023-04-18 12:05:00,76.42,76.5,76.39,76.5,2600.0,72.6487,72.7247,72.6201,72.7247,2600.0
2023-04-18 12:10:00,76.51,76.55,76.46,76.5,6247.0,72.7342,72.7722,72.6867,72.7247,6247.0
2023-04-18 12:15:00,76.49,76.52,76.42,76.47,5396.0,72.7152,72.7437,72.6487,72.6962,5396.0
2023-04-18 12:20:00,76.48,76.52,76.43,76.47,4682.0,72.7057,72.7437,72.6582,72.6962,4682.0
2023-04-18 12:25:00,76.45,76.55,76.45,76.55,5500.0,72.6772,72.7722,72.6772,72.7722,5500.0
2023-04-18 12:30:00,76.52,76.52,76.42,76.52,4992.0,72.7437,72.7437,72.6487,72.7437,4992.0
2023-04-18 12:35:00,76.51,76.6,76.45,76.57,5051.0,72.7342,72.8198,72.6772,72.7912,5051.0
2023-04-18 12:40:00,76.54,76.64,76.54,76.64,4532.0,72.7627,72.8578,72.7627,72.8578,4532.0
2023-04-18 12:45:00,76.64,76.83,76.59,76.79,22044.0,72.8578,73.0384,72.8103,73.0004,22044.0
2023-04-18 12:50:00,76.79,76.86,76.67,76.73,26794.0,73.0004,73.0669,72.8863,72.9434,26794.0
2023-04-18 12:55:00,76.75,76.78,76.71,76.71,21787.0,72.9624,72.9909,72.9243,72.9243,21787.0
2023-04-18 13:00:00,76.7,76.7,76.56,76.57,6536.0,72.9148,72.9148,72.7817,72.7912,6536.0
2023-04-18 13:05:00,76.58,76.85,76.58,76.84,9144.0,72.8008,73.0574,72.8008,73.0479,9144.0
2023-04-18 13:10:00,76.83,76.92,76.75,76.76,10596.0,73.0384,73.124,72.9624,72.9719,10596.0
2023-04-18 13:15:00,76.79,76.79,76.68,76.74,2319.0,73.0004,73.0004,72.8958,72.9529,2319.0
2023-04-18 13:20:00,76.7,76.77,76.68,76.73,9107.0,72.9148,72.9814,72.8958,72.9434,9107.0
2023-04-18 13:25:00,76.76,76.76,76.71,76.76,4599.0,72.9719,72.9719,72.9243,72.9719,4599.0
2023-04-18 13:30:00,76.77,76.85,76.75,76.82,6031.0,72.9814,73.0574,72.9624,73.0289,6031.0
2023-04-18 13:35:00,76.81,76.84,76.74,76.76,3928.0,73.0194,73.0479,72.9529,72.9719,3928.0
2023-04-18 13:40:00,76.75,76.77,76.7,76.71,5765.0,72.9624,72.9814,72.9148,72.9243,5765.0
2023-04-18 13:45:00,76.71,76.77,76.71,76.72,5850.0,72.9243,72.9814,72.9243,72.9338,5850.0
2023-04-18 13:50:00,76.71,76.74,76.6,76.63,9959.0,72.9243,72.9529,72.8198,72.8483,9959.0
2023-04-18 13:55:00,76.62,76.63,76.53,76.53,3541.0,72.8388,72.8483,72.7532,72.7532,3541.0
2023-04-18 14:00:00,76.54,76.6,76.47,76.6,6018.0,72.7627,72.8198,72.6962,72.8198,6018.0
2023-04-18 14:05:00,76.59,76.64,76.56,76.64,7275.0,72.8103,72.8578,72.7817,72.8578,7275.0
2023-04-18 14:10:00,76.62,76.7,76.57,76.64,19091.0,72.8388,72.9148,72.7912,72.8578,19091.0
2023-04-18 14:15:00,76.63,76.7,76.61,76.62,10526.0,72.8483,72.9148,72.8293,72.8388,10526.0
2023-04-18 14:20:00,76.6,76.63,76.52,76.61,7233.0,72.8198,72.8483,72.7437,72.8293,7233.0
2023-04-18 14:25:00,76.65,76.69,76.6,76.69,3331.0,72.8673,72.9053,72.8198,72.9053,3331.0
2023-04-18 14:30:00,76.69,76.71,76.65,76.69,4683.0,72.9053,72.9243,72.8673,72.9053,4683.0
2023-04-18 14:35:00,76.71,76.71,76.65,76.65,4976.0,72.9243,72.9243,72.8673,72.8673,4976.0
2023-04-18 14:40:00,76.65,76.67,76.57,76.65,4502.0,72.8673,72.8863,72.7912,72.8673,4502.0
2023-04-18 14:45:00,76.63,76.65,76.35,76.4,21686.0,72.8483,72.8673,72.5821,72.6296,21686.0
2023-04-18 14:50:00,76.39,76.46,76.31,76.45,5218.0,72.6201,72.6867,72.5441,72.6772,5218.0
2023-04-18 14:55:00,76.45,76.54,76.44,76.53,5397.0,72.6772,72.7627,72.6677,72.7532,5397.0
2023-04-18 15:00:00,76.54,76.57,76.51,76.56,5774.0,72.7627,72.7912,72.7342,72.7817,5774.0
2023-04-18 15:05:00,76.57,76.71,76.57,76.68,7643.0,72.7912,72.9243,72.7912,72.8958,7643.0
2023-04-18 15:10:00,76.69,76.8,76.69,76.78,13291.0,72.9053,73.0099,72.9053,72.9909,13291.0
2023-04-18 15:15:00,76.76,76.77,76.72,76.76,12727.0,72.9719,72.9814,72.9338,72.9719,12727.0
2023-04-18 15:20:00,76.76,76.79,76.72,76.75,18228.0,72.9719,73.0004,72.9338,72.9624,18228.0
2023-04-18 15:25:00,76.75,76.78,76.68,76.76,13663.0,72.9624,72.9909,72.8958,72.9719,13663.0
2023-04-18 15:30:00,76.74,76.81,76.71,76.79,11707.0,72.9529,73.0194,72.9243,73.0004,11707.0
2023-04-18 15:35:00,76.82,76.89,76.76,76.78,8062.0,73.0289,73.0955,72.9719,72.9909,8062.0
2023-04-18 15:40:00,76.78,76.78,76.69,76.72,9859.0,72.9909,72.9909,72.9053,72.9338,9859.0
2023-04-18 15:45:00,76.72,76.93,76.72,76.92,15749.0,72.9338,73.1335,72.9338,73.124,15749.0
2023-04-18 15:50:00,76.93,76.94,76.8,76.9,28267.0,73.1335,73.143,73.0099,73.105,28267.0
2023-04-18 15:55:00,76.9,77.01,76.85,76.86,68341.0,73.105,73.2095,73.0574,73.0669,68341.0
2023-04-19 09:30:00,75.94,76.06,75.65,75.86,16944.0,72.1923,72.3064,71.9167,72.1163,16944.0
2023-04-19 09:35:00,75.69,75.97,75.69,75.78,17903.0,71.9547,72.2209,71.9547,72.0402,17903.0
2023-04-19 09:40:00,75.75,76.06,75.75,76.01,4215.0,72.0117,72.3064,72.0117,72.2589,4215.0
2023-04-19 09:45:00,75.91,75.91,75.65,75.79,3539.0,72.1638,72.1638,71.9167,72.0497,3539.0
2023-04-19 09:50:00,75.85,75.98,75.84,75.93,2921.0,72.1068,72.2304,72.0973,72.1828,2921.0
2023-04-19 09:55:00,75.88,75.88,75.59,75.59,5478.0,72.1353,72.1353,71.8596,71.8596,5478.0
2023-04-19 10:00:00,75.68,75.77,75.63,75.68,5150.0,71.9452,72.0307,71.8976,71.9452,5150.0
2023-04-19 10:05:00,75.68,75.75,75.62,75.75,2881.0,71.9452,72.0117,71.8881,72.0117,2881.0
2023-04-19 10:10:00,75.79,75.8,75.61,75.62,5928.0,72.0497,72.0592,71.8786,71.8881,5928.0
2023-04-19 10:15:00,75.47,75.66,75.47,75.65,3776.0,71.7455,71.9262,71.7455,71.9167,3776.0
2023-04-19 10:20:00,75.71,75.91,75.7,75.91,8051.0,71.9737,72.1638,71.9642,72.1638,8051.0
2023-04-19 10:25:00,75.91,75.91,75.66,75.69,7021.0,72.1638,72.1638,71.9262,71.9547,7021.0
2023-04-19 10:30:00,75.69,75.83,75.57,75.61,8482.0,71.9547,72.0878,71.8406,71.8786,8482.0
2023-04-19 10:35:00,75.62,75.78,75.62,75.75,6913.0,71.8881,72.0402,71.8881,72.0117,6913.0
2023-04-19 10:40:00,75.72,75.79,75.71,75.78,5393.0,71.9832,72.0497,71.9737,72.0402,5393.0
2023-04-19 10:45:00,75.81,75.81,75.68,75.78,4377.0,72.0688,72.0688,71.9452,72.0402,4377.0
2023-04-19 10:50:00,75.79,75.94,75.74,75.87,30846.0,72.0497,72.1923,72.0022,72.1258,30846.0
2023-04-19 10:55:00,75.88,75.93,75.81,75.87,6263.0,72.1353,72.1828,72.0688,72.1258,6263.0
2023-04-19 11:00:00,75.89,75.96,75.74,75.79,5967.0,72.1448,72.2114,72.0022,72.0497,5967.0
2023-04-19 11:05:00,75.83,75.83,75.7,75.76,3942.0,72.0878,72.0878,71.9642,72.0212,3942.0
2023-04-19 11:10:00,75.73,75.83,75.66,75.83,5015.0,71.9927,72.0878,71.9262,72.0878,5015.0
2023-04-19 11:15:00,75.85,75.89,75.84,75.86,4663.0,72.1068,72.1448,72.0973,72.1163,4663.0
2023-04-19 11:20:00,75.84,75.92,75.79,75.79,17271.0,72.0973,72.1733,72.0497,72.0497,17271.0
2023-04-19 11:25:00,75.78,75.78,75.63,75.67,11950.0,72.0402,72.0402,71.8976,71.9357,11950.0
2023-04-19 11:30:00,75.69,75.72,75.65,75.66,3238.0,71.9547,71.9832,71.9167,71.9262,3238.0
2023-04-19 11:35:00,75.64,75.8,75.6,75.72,5291.0,71.9071,72.0592,71.8691,71.9832,5291.0
2023-04-19 11:40:00,75.74,75.75,75.56,75.59,5263.0,72.0022,72.0117,71.8311,71.8596,5263.0
2023-04-19 11:45:00,75.6,75.62,75.52,75.62,6624.0,71.8691,71.8881,71.7931,71.8881,6624.0
2023-04-19 11:50:00,75.63,75.63,75.51,75.56,4774.0,71.8976,71.8976,71.7836,71.8311,4774.0
2023-04-19 11:55:00,75.53,75.55,75.47,75.55,5000.0,71.8026,71.8216,71.7455,71.8216,5000.0
2023-04-19 12:00:00,75.55,75.57,75.44,75.44,7928.0,71.8216,71.8406,71.717,71.717,7928.0
2023-04-19 12:05:00,75.44,75.53,75.4,75.44,15345.0,71.717,71.8026,71.679,71.717,15345.0
2023-04-19 12:10:00,75.41,75.52,75.39,75.44,2810.0,71.6885,71.7931,71.6695,71.717,2810.0
2023-04-19 12:15:00,75.49,75.49,75.32,75.38,3255.0,71.7645,71.7645,71.6029,71.66,3255.0
2023-04-19 12:20:00,75.42,75.44,75.39,75.42,2246.0,71.698,71.717,71.6695,71.698,2246.0
2023-04-19 12:25:00,75.43,75.53,75.43,75.52,3183.0,71.7075,71.8026,71.7075,71.7931,3183.0
2023-04-19 12:30:00,75.55,75.62,75.52,75.62,2640.0,71.8216,71.8881,71.7931,71.8881,2640.0
2023-04-19 12:35:00,75.6,75.64,75.59,75.64,2342.0,71.8691,71.9071,71.8596,71.9071,2342.0
2023-04-19 12:40:00,75.65,75.77,75.65,75.76,3552.0,71.9167,72.0307,71.9167,72.0212,3552.0
2023-04-19 12:45:00,75.76,75.83,75.76,75.78,2634.0,72.0212,72.0878,72.0212,72.0402,2634.0
2023-04-19 12:50:00,75.73,75.87,75.73,75.85,9696.0,71.9927,72.1258,71.9927,72.1068,9696.0
2023-04-19 12:55:00,75.86,75.92,75.82,75.91,23504.0,72.1163,72.1733,72.0783,72.1638,23504.0
2023-04-19 13:00:00,75.92,76.1,75.92,76.08,17635.0,72.1733,72.3444,72.1733,72.3254,17635.0
2023-04-19 13:05:00,76.07,76.13,76.04,76.09,5227.0,72.3159,72.373,72.2874,72.3349,5227.0
2023-04-19 13:10:00,76.05,76.12,76.05,76.11,7143.0,72.2969,72.3635,72.2969,72.354,7143.0
2023-04-19 13:15:00,76.12,76.12,76.02,76.03,15067.0,72.3635,72.3635,72.2684,72.2779,15067.0
2023-04-19 13:20:00,76.06,76.07,75.92,75.97,4986.0,72.3064,72.3159,72.1733,72.2209,4986.0
2023-04-19 13:25:00,75.95,75.98,75.88,75.92,3486.0,72.2018,72.2304,72.1353,72.1733,3486.0
2023-04-19 13:30:00,75.93,75.94,75.85,75.91,4339.0,72.1828,72.1923,72.1068,72.1638,4339.0
2023-04-19 13:35:00,75.93,75.97,75.9,75.97,3301.0,72.1828,72.2209,72.1543,72.2209,3301.0
2023-04-19 13:40:00,75.96,75.98,75.89,75.98,4979.0,72.2114,72.2304,72.1448,72.2304,4979.0
2023-04-19 13:45:00,75.98,75.98,75.95,75.97,4407.0,72.2304,72.2304,72.2018,72.2209,4407.0
2023-04-19 13:50:00,75.99,76.07,75.99,76.0,5648.0,72.2399,72.3159,72.2399,72.2494,5648.0
2023-04-19 13:55:00,75.97,76.07,75.97,76.01,4291.0,72.2209,72.3159,72.2209,72.2589,4291.0
2023-04-19 14:00:00,76.03,76.15,75.96,75.98,6600.0,72.2779,72.392,72.2114,72.2304,6600.0
2023-04-19 14:05:00,75.96,75.96,75.84,75.86,2505.0,72.2114,72.2114,72.0973,72.1163,2505.0
2023-04-19 14:10:00,75.86,75.89,75.76,75.78,8054.0,72.1163,72.1448,72.0212,72.0402,8054.0
2023-04-19 14:15:00,75.78,75.86,75.76,75.81,3224.0,72.0402,72.1163,72.0212,72.0688,3224.0
2023-04-19 14:20:00,75.8,75.9,75.78,75.8,6397.0,72.0592,72.1543,72.0402,72.0592,6397.0
2023-04-19 14:25:00,75.79,75.92,75.79,75.85,5383.0,72.0497,72.1733,72.0497,72.1068,5383.0
2023-04-19 14:30:00,75.87,75.98,75.87,75.97,29053.0,72.1258,72.2304,72.1258,72.2209,29053.0
2023-04-19 14:35:00,75.96,75.98,75.88,75.95,9078.0,72.2114,72.2304,72.1353,72.2018,9078.0
2023-04-19 14:40:00,75.93,76.01,75.92,75.98,6132.0,72.1828,72.2589,72.1733,72.2304,6132.0
2023-04-19 14:45:00,75.96,76.02,75.92,75.99,3109.0,72.2114,72.2684,72.1733,72.2399,3109.0
2023-04-19 14:50:00,76.0,76.08,75.97,76.08,5035.0,72.2494,72.3254,72.2209,72.3254,5035.0
2023-04-19 14:55:00,76.06,76.1,76.03,76.09,6280.0,72.3064,72.3444,72.2779,72.3349,6280.0
2023-04-19 15:00:00,76.1,76.13,76.08,76.09,6912.0,72.3444,72.373,72.3254,72.3349,6912.0
2023-04-19 15:05:00,76.08,76.14,76.07,76.13,4751.0,72.3254,72.3825,72.3159,72.373,4751.0
2023-04-19 15:10:00,76.13,76.18,76.09,76.09,4017.0,72.373,72.4205,72.3349,72.3349,4017.0
2023-04-19 15:15:00,76.12,76.19,76.05,76.1,9356.0,72.3635,72.43,72.2969,72.3444,9356.0
2023-04-19 15:20:00,76.09,76.11,76.03,76.08,6449.0,72.3349,72.354,72.2779,72.3254,6449.0
2023-04-19 15:25:00,76.06,76.06,76.0,76.04,11490.0,72.3064,72.3064,72.2494,72.2874,11490.0
2023-04-19 15:30:00,76.03,76.1,75.99,76.01,11017.0,72.2779,72.3444,72.2399,72.2589,11017.0
2023-04-19 15:35:00,76.01,76.04,76.0,76.03,17270.0,72.2589,72.2874,72.2494,72.2779,17270.0
2023-04-19 15:40:00,76.06,76.11,75.94,75.94,12543.0,72.3064,72.354,72.1923,72.1923,12543.0
2023-04-19 15:45:00,75.93,75.94,75.77,75.92,16026.0,72.1828,72.1923,72.0307,72.1733,16026.0
2023-04-19 15:50:00,75.92,76.12,75.92,76.09,30086.0,72.1733,72.3635,72.1733,72.3349,30086.0
2023-04-19 15:55:00,76.1,76.27,76.1,76.24,87666.0,72.3444,72.5061,72.3444,72.4775,87666.0
2023-04-20 09:30:00,75.36,75.71,75.35,75.35,13743.0,71.641,71.9737,71.6315,71.6315,13743.0
2023-04-20 09:35:00,75.34,75.39,75.23,75.26,4236.0,71.622,71.6695,71.5174,71.5459,4236.0
2023-04-20 09:40:00,75.28,75.28,75.02,75.03,4090.0,71.5649,71.5649,71.3177,71.3272,4090.0
2023-04-20 09:45:00,75.01,75.09,74.64,74.8,50103.0,71.3082,71.3843,70.9565,71.1086,50103.0
2023-04-20 09:50:00,74.76,74.82,74.58,74.58,6199.0,71.0706,71.1276,70.8995,70.8995,6199.0
2023-04-20 09:55:00,74.54,74.56,74.31,74.33,5489.0,70.8614,70.8804,70.6428,70.6618,5489.0
2023-04-20 10:00:00,74.34,74.52,74.31,74.48,4487.0,70.6713,70.8424,70.6428,70.8044,4487.0
2023-04-20 10:05:00,74.45,74.69,74.45,74.58,3387.0,70.7759,71.004,70.7759,70.8995,3387.0
2023-04-20 10:10:00,74.65,74.78,74.61,74.73,5924.0,70.966,71.0896,70.928,71.0421,5924.0
2023-04-20 10:15:00,74.69,74.72,74.52,74.56,8755.0,71.004,71.0325,70.8424,70.8804,8755.0
2023-04-20 10:20:00,74.54,74.62,74.43,74.62,27693.0,70.8614,70.9375,70.7569,70.9375,27693.0
2023-04-20 10:25:00,74.61,74.68,74.59,74.68,2137.0,70.928,70.9945,70.909,70.9945,2137.0
2023-04-20 10:30:00,74.61,74.72,74.54,74.72,6269.0,70.928,71.0325,70.8614,71.0325,6269.0
2023-04-20 10:35:00,74.72,74.89,74.71,74.8,9832.0,71.0325,71.1942,71.023,71.1086,9832.0
2023-04-20 10:40:00,74.8,74.84,74.71,74.84,4033.0,71.1086,71.1466,71.023,71.1466,4033.0
2023-04-20 10:45:00,74.91,75.02,74.91,75.0,3750.0,71.2132,71.3177,71.2132,71.2987,3750.0
2023-04-20 10:50:00,74.94,75.05,74.89,74.98,37255.0,71.2417,71.3463,71.1942,71.2797,37255.0
2023-04-20 10:55:00,75.0,75.12,74.94,75.0,12809.0,71.2987,71.4128,71.2417,71.2987,12809.0
2023-04-20 11:00:00,75.01,75.02,74.91,74.91,9654.0,71.3082,71.3177,71.2132,71.2132,9654.0
2023-04-20 11:05:00,74.91,74.91,74.68,74.84,7085.0,71.2132,71.2132,70.9945,71.1466,7085.0
2023-04-20 11:10:00,74.81,74.86,74.77,74.79,3518.0,71.1181,71.1656,71.0801,71.0991,3518.0
2023-04-20 11:15:00,74.77,74.78,74.62,74.67,3700.0,71.0801,71.0896,70.9375,70.985,3700.0
2023-04-20 11:20:00,74.64,74.64,74.52,74.63,4228.0,70.9565,70.9565,70.8424,70.947,4228.0
2023-04-20 11:25:00,74.62,74.67,74.61,74.65,4848.0,70.9375,70.985,70.928,70.966,4848.0
2023-04-20 11:30:00,74.63,74.63,74.45,74.48,5960.0,70.947,70.947,70.7759,70.8044,5960.0
2023-04-20 11:35:00,74.46,74.61,74.46,74.51,2736.0,70.7854,70.928,70.7854,70.8329,2736.0
2023-04-20 11:40:00,74.49,74.64,74.49,74.55,6570.0,70.8139,70.9565,70.8139,70.8709,6570.0
2023-04-20 11:45:00,74.54,74.59,74.5,74.59,2916.0,70.8614,70.909,70.8234,70.909,2916.0
2023-04-20 11:50:00,74.59,74.61,74.54,74.56,2587.0,70.909,70.928,70.8614,70.8804,2587.0
2023-04-20 11:55:00,74.55,74.6,74.53,74.55,6040.0,70.8709,70.9185,70.8519,70.8709,6040.0
2023-04-20 12:00:00,74.57,74.57,74.44,74.44,6916.0,70.8899,70.8899,70.7664,70.7664,6916.0
2023-04-20 12:05:00,74.42,74.48,74.36,74.48,6150.0,70.7474,70.8044,70.6903,70.8044,6150.0
2023-04-20 12:10:00,74.49,74.64,74.49,74.64,3701.0,70.8139,70.9565,70.8139,70.9565,3701.0
2023-04-20 12:15:00,74.64,74.79,74.63,74.73,3853.0,70.9565,71.0991,70.947,71.0421,3853.0
2023-04-20 12:20:00,74.72,74.76,74.65,74.66,4151.0,71.0325,71.0706,70.966,70.9755,4151.0
2023-04-20 12:25:00,74.66,74.85,74.65,74.83,25950.0,70.9755,71.1561,70.966,71.1371,25950.0
2023-04-20 12:30:00,74.84,74.92,74.82,74.87,5897.0,71.1466,71.2227,71.1276,71.1751,5897.0
2023-04-20 12:35:00,74.86,74.92,74.79,74.79,2517.0,71.1656,71.2227,71.0991,71.0991,2517.0
2023-04-20 12:40:00,74.78,74.9,74.78,74.85,4503.0,71.0896,71.2037,71.0896,71.1561,4503.0
2023-04-20 12:45:00,74.86,74.86,74.76,74.76,4666.0,71.1656,71.1656,71.0706,71.0706,4666.0
2023-04-20 12:50:00,74.79,74.79,74.74,74.79,2935.0,71.0991,71.0991,71.0516,71.0991,2935.0
2023-04-20 12:55:00,74.81,74.92,74.81,74.91,3314.0,71.1181,71.2227,71.1181,71.2132,3314.0
2023-04-20 13:00:00,74.91,75.05,74.89,75.05,7229.0,71.2132,71.3463,71.1942,71.3463,7229.0
2023-04-20 13:05:00,75.07,75.22,75.0,75.02,12395.0,71.3653,71.5079,71.2987,71.3177,12395.0
2023-04-20 13:10:00,75.02,75.05,75.0,75.01,4350.0,71.3177,71.3463,71.2987,71.3082,4350.0
2023-04-20 13:15:00,75.01,75.06,74.98,75.03,3051.0,71.3082,71.3558,71.2797,71.3272,3051.0
2023-04-20 13:20:00,75.01,75.09,74.98,75.03,12517.0,71.3082,71.3843,71.2797,71.3272,12517.0
2023-04-20 13:25:00,75.02,75.13,75.01,75.12,3515.0,71.3177,71.4223,71.3082,71.4128,3515.0
2023-04-20 13:30:00,75.14,75.18,75.09,75.11,6381.0,71.4318,71.4698,71.3843,71.4033,6381.0
2023-04-20 13:35:00,75.11,75.13,75.0,75.05,5473.0,71.4033,71.4223,71.2987,71.3463,5473.0
2023-04-20 13:40:00,75.04,75.06,75.03,75.06,3050.0,71.3368,71.3558,71.3272,71.3558,3050.0
2023-04-20 13:45:00,75.08,75.1,74.97,74.98,4304.0,71.3748,71.3938,71.2702,71.2797,4304.0
2023-04-20 13:50:00,74.99,75.14,74.96,75.14,4168.0,71.2892,71.4318,71.2607,71.4318,4168.0
2023-04-20 13:55:00,75.12,75.12,75.05,75.09,2100.0,71.4128,71.4128,71.3463,71.3843,2100.0
2023-04-20 14:00:00,75.1,75.14,75.08,75.08,5456.0,71.3938,71.4318,71.3748,71.3748,5456.0
2023-04-20 14:05:00,75.07,75.08,75.0,75.03,5641.0,71.3653,71.3748,71.2987,71.3272,5641.0
2023-04-20 14:10:00,75.01,75.04,74.89,74.89,3042.0,71.3082,71.3368,71.1942,71.1942,3042.0
2023-04-20 14:15:00,74.86,74.89,74.81,74.88,7361.0,71.1656,71.1942,71.1181,71.1847,7361.0
2023-04-20 14:20:00,74.87,74.98,74.83,74.97,9546.0,71.1751,71.2797,71.1371,71.2702,9546.0
2023-04-20 14:25:00,74.96,75.01,74.92,74.98,3503.0,71.2607,71.3082,71.2227,71.2797,3503.0
2023-04-20 14:30:00,74.96,74.99,74.85,74.94,11802.0,71.2607,71.2892,71.1561,71.2417,11802.0
2023-04-20 14:35:00,74.92,74.95,74.79,74.85,7518.0,71.2227,71.2512,71.0991,71.1561,7518.0
2023-04-20 14:40:00,74.85,74.87,74.77,74.82,7327.0,71.1561,71.1751,71.0801,71.1276,7327.0
2023-04-20 14:45:00,74.83,74.98,74.83,74.86,6934.0,71.1371,71.2797,71.1371,71.1656,6934.0
2023-04-20 14:50:00,74.89,74.98,74.89,74.95,6820.0,71.1942,71.2797,71.1942,71.2512,6820.0
2023-04-20 14:55:00,74.94,74.99,74.93,74.99,8727.0,71.2417,71.2892,71.2322,71.2892,8727.0
2023-04-20 15:00:00,75.0,75.1,74.94,74.94,11144.0,71.2987,71.3938,71.2417,71.2417,11144.0
2023-04-20 15:05:00,74.92,74.95,74.86,74.94,9868.0,71.2227,71.2512,71.1656,71.2417,9868.0
2023-04-20 15:10:00,74.94,74.94,74.86,74.87,7447.0,71.2417,71.2417,71.1656,71.1751,7447.0
2023-04-20 15:15:00,74.87,74.9,74.82,74.83,11060.0,71.1751,71.2037,71.1276,71.1371,11060.0
2023-04-20 15:20:00,74.81,74.93,74.77,74.91,11379.0,71.1181,71.2322,71.0801,71.2132,11379.0
2023-04-20 15:25:00,74.9,74.91,74.8,74.81,11507.0,71.2037,71.2132,71.1086,71.1181,11507.0
2023-04-20 15:30:00,74.82,75.01,74.82,74.96,14861.0,71.1276,71.3082,71.1276,71.2607,14861.0
2023-04-20 15:35:00,74.95,75.09,74.88,75.01,41948.0,71.2512,71.3843,71.1847,71.3082,41948.0
2023-04-20 15:40:00,75.0,75.08,74.97,75.03,16918.0,71.2987,71.3748,71.2702,71.3272,16918.0
2023-04-20 15:45:00,75.03,75.21,75.02,75.18,14032.0,71.3272,71.4984,71.3177,71.4698,14032.0
2023-04-20 15:50:00,75.19,75.41,75.11,75.4,26301.0,71.4794,71.6885,71.4033,71.679,26301.0
2023-04-20 15:55:00,75.41,75.6,75.4,75.57,89069.0,71.6885,71.8691,71.679,71.8406,89069.0
2023-04-21 09:30:00,76.16,76.16,75.5,75.75,32396.0,72.4015,72.4015,71.7741,72.0117,32396.0
2023-04-21 09:35:00,75.61,75.8,75.49,75.77,5567.0,71.8786,72.0592,71.7645,72.0307,5567.0
2023-04-21 09:40:00,75.81,75.82,75.62,75.66,7122.0,72.0688,72.0783,71.8881,71.9262,7122.0
2023-04-21 09:45:00,75.62,75.85,75.61,75.85,10125.0,71.8881,72.1068,71.8786,72.1068,10125.0
2023-04-21 09:50:00,75.83,75.84,75.6,75.64,4489.0,72.0878,72.0973,71.8691,71.9071,4489.0
2023-04-21 09:55:00,75.5,75.58,75.49,75.55,5105.0,71.7741,71.8501,71.7645,71.8216,5105.0
2023-04-21 10:00:00,75.5,75.71,75.39,75.71,10683.0,71.7741,71.9737,71.6695,71.9737,10683.0
2023-04-21 10:05:00,75.71,75.93,75.71,75.78,9273.0,71.9737,72.1828,71.9737,72.0402,9273.0
2023-04-21 10:10:00,75.8,76.0,75.74,76.0,4000.0,72.0592,72.2494,72.0022,72.2494,4000.0
2023-04-21 10:15:00,76.0,76.16,75.97,76.16,4298.0,72.2494,72.4015,72.2209,72.4015,4298.0
2023-04-21 10:20:00,76.18,76.22,75.88,75.97,5583.0,72.4205,72.4585,72.1353,72.2209,5583.0
2023-04-21 10:25:00,76.01,76.16,76.01,76.08,2878.0,72.2589,72.4015,72.2589,72.3254,2878.0
2023-04-21 10:30:00,76.11,76.28,76.1,76.14,3584.0,72.354,72.5156,72.3444,72.3825,3584.0
2023-04-21 10:35:00,76.12,76.16,76.06,76.06,5055.0,72.3635,72.4015,72.3064,72.3064,5055.0
2023-04-21 10:40:00,76.06,76.11,75.92,75.92,10264.0,72.3064,72.354,72.1733,72.1733,10264.0
2023-04-21 10:45:00,75.85,75.95,75.61,75.72,4533.0,72.1068,72.2018,71.8786,71.9832,4533.0
2023-04-21 10:50:00,75.7,75.75,75.58,75.7,7281.0,71.9642,72.0117,71.8501,71.9642,7281.0
2023-04-21 10:55:00,75.72,75.78,75.57,75.6,3679.0,71.9832,72.0402,71.8406,71.8691,3679.0
2023-04-21 11:00:00,75.55,75.84,75.5,75.84,7160.0,71.8216,72.0973,71.7741,72.0973,7160.0
2023-04-21 11:05:00,75.84,75.84,75.72,75.73,3112.0,72.0973,72.0973,71.9832,71.9927,3112.0
2023-04-21 11:10:00,75.68,75.69,75.56,75.58,5587.0,71.9452,71.9547,71.8311,71.8501,5587.0
2023-04-21 11:15:00,75.6,75.69,75.57,75.68,5865.0,71.8691,71.9547,71.8406,71.9452,5865.0
2023-04-21 11:20:00,75.66,75.78,75.66,75.77,21839.0,71.9262,72.0402,71.9262,72.0307,21839.0
2023-04-21 11:25:00,75.78,75.8,75.61,75.7,13720.0,72.0402,72.0592,71.8786,71.9642,13720.0
2023-04-21 11:30:00,75.67,75.74,75.61,75.68,5890.0,71.9357,72.0022,71.8786,71.9452,5890.0
2023-04-21 11:35:00,75.68,75.68,75.46,75.65,14085.0,71.9452,71.9452,71.736,71.9167,14085.0
2023-04-21 11:40:00,75.66,75.81,75.61,75.77,15797.0,71.9262,72.0688,71.8786,72.0307,15797.0
2023-04-21 11:45:00,75.77,75.84,75.62,75.69,21592.0,72.0307,72.0973,71.8881,71.9547,21592.0
2023-04-21 11:50:00,75.69,75.86,75.67,75.86,7566.0,71.9547,72.1163,71.9357,72.1163,7566.0
2023-04-21 11:55:00,75.87,75.97,75.86,75.96,5527.0,72.1258,72.2209,72.1163,72.2114,5527.0
2023-04-21 12:00:00,75.95,76.0,75.88,75.92,3004.0,72.2018,72.2494,72.1353,72.1733,3004.0
2023-04-21 12:05:00,75.92,75.97,75.74,75.78,3494.0,72.1733,72.2209,72.0022,72.0402,3494.0
2023-04-21 12:10:00,75.78,75.78,75.73,75.73,3613.0,72.0402,72.0402,71.9927,71.9927,3613.0
2023-04-21 12:15:00,75.75,75.82,75.74,75.81,3784.0,72.0117,72.0783,72.0022,72.0688,3784.0
2023-04-21 12:20:00,75.81,75.81,75.63,75.66,3852.0,72.0688,72.0688,71.8976,71.9262,3852.0
2023-04-21 12:25:00,75.66,75.68,75.59,75.63,4050.0,71.9262,71.9452,71.8596,71.8976,4050.0
2023-04-21 12:30:00,75.65,75.67,75.51,75.51,2822.0,71.9167,71.9357,71.7836,71.7836,2822.0
2023-04-21 12:35:00,75.53,75.55,75.48,75.5,10706.0,71.8026,71.8216,71.755,71.7741,10706.0
2023-04-21 12:40:00,75.47,75.49,75.43,75.47,3105.0,71.7455,71.7645,71.7075,71.7455,3105.0
2023-04-21 12:45:00,75.48,75.48,75.36,75.37,2244.0,71.755,71.755,71.641,71.6505,2244.0
2023-04-21 12:50:00,75.37,75.43,75.36,75.41,3665.0,71.6505,71.7075,71.641,71.6885,3665.0
2023-04-21 12:55:00,75.4,75.48,75.4,75.44,3800.0,71.679,71.755,71.679,71.717,3800.0
2023-04-21 13:00:00,75.44,75.51,75.4,75.4,7393.0,71.717,71.7836,71.679,71.679,7393.0
2023-04-21 13:05:00,75.36,75.42,75.36,75.39,3390.0,71.641,71.698,71.641,71.6695,3390.0
2023-04-21 13:10:00,75.42,75.44,75.39,75.4,2586.0,71.698,71.717,71.6695,71.679,2586.0
2023-04-21 13:15:00,75.38,75.41,75.3,75.31,2494.0,71.66,71.6885,71.5839,71.5934,2494.0
2023-04-21 13:20:00,75.25,75.32,75.24,75.32,4614.0,71.5364,71.6029,71.5269,71.6029,4614.0
2023-04-21 13:25:00,75.33,75.36,75.27,75.36,4921.0,71.6124,71.641,71.5554,71.641,4921.0
2023-04-21 13:30:00,75.37,75.55,75.37,75.54,8458.0,71.6505,71.8216,71.6505,71.8121,8458.0
2023-04-21 13:35:00,75.53,75.59,75.52,75.59,4855.0,71.8026,71.8596,71.7931,71.8596,4855.0
2023-04-21 13:40:00,75.61,75.68,75.6,75.63,1710.0,71.8786,71.9452,71.8691,71.8976,1710.0
2023-04-21 13:45:00,75.62,75.62,75.54,75.57,7604.0,71.8881,71.8881,71.8121,71.8406,7604.0
2023-04-21 13:50:00,75.59,75.64,75.57,75.63,3954.0,71.8596,71.9071,71.8406,71.8976,3954.0
2023-04-21 13:55:00,75.62,75.67,75.61,75.62,3665.0,71.8881,71.9357,71.8786,71.8881,3665.0
2023-04-21 14:00:00,75.62,75.66,75.61,75.63,4549.0,71.8881,71.9262,71.8786,71.8976,4549.0
2023-04-21 14:05:00,75.61,75.68,75.61,75.65,2152.0,71.8786,71.9452,71.8786,71.9167,2152.0
2023-04-21 14:10:00,75.65,75.7,75.62,75.62,4824.0,71.9167,71.9642,71.8881,71.8881,4824.0
2023-04-21 14:15:00,75.63,75.63,75.5,75.51,2894.0,71.8976,71.8976,71.7741,71.7836,2894.0
2023-04-21 14:20:00,75.5,75.5,75.43,75.49,8808.0,71.7741,71.7741,71.7075,71.7645,8808.0
2023-04-21 14:25:00,75.49,75.54,75.46,75.47,9977.0,71.7645,71.8121,71.736,71.7455,9977.0
2023-04-21 14:30:00,75.47,75.49,75.42,75.48,10986.0,71.7455,71.7645,71.698,71.755,10986.0
2023-04-21 14:35:00,75.46,75.46,75.32,75.34,2998.0,71.736,71.736,71.6029,71.622,2998.0
2023-04-21 14:40:00,75.33,75.35,75.3,75.33,8530.0,71.6124,71.6315,71.5839,71.6124,8530.0
2023-04-21 14:45:00,75.34,75.4,75.28,75.4,10457.0,71.622,71.679,71.5649,71.679,10457.0
2023-04-21 14:50:00,75.38,75.38,75.3,75.32,4433.0,71.66,71.66,71.5839,71.6029,4433.0
2023-04-21 14:55:00,75.32,75.36,75.32,75.35,4058.0,71.6029,71.641,71.6029,71.6315,4058.0
2023-04-21 15:00:00,75.35,75.39,75.3,75.3,3199.0,71.6315,71.6695,71.5839,71.5839,3199.0
2023-04-21 15:05:00,75.28,75.4,75.28,75.36,5796.0,71.5649,71.679,71.5649,71.641,5796.0
2023-04-21 15:10:00,75.34,75.35,75.32,75.33,3336.0,71.622,71.6315,71.6029,71.6124,3336.0
2023-04-21 15:15:00,75.34,75.34,75.23,75.24,5765.0,71.622,71.622,71.5174,71.5269,5765.0
2023-04-21 15:20:00,75.25,75.3,75.23,75.28,4848.0,71.5364,71.5839,71.5174,71.5649,4848.0
2023-04-21 15:25:00,75.29,75.39,75.28,75.38,6149.0,71.5744,71.6695,71.5649,71.66,6149.0
2023-04-21 15:30:00,75.39,75.42,75.36,75.39,6424.0,71.6695,71.698,71.641,71.6695,6424.0
2023-04-21 15:35:00,75.4,75.45,75.39,75.39,8295.0,71.679,71.7265,71.6695,71.6695,8295.0
2023-04-21 15:40:00,75.4,75.44,75.32,75.38,10582.0,71.679,71.717,71.6029,71.66,10582.0
2023-04-21 15:45:00,75.38,75.48,75.31,75.48,11481.0,71.66,71.755,71.5934,71.755,11481.0
2023-04-21 15:50:00,75.47,75.54,75.45,75.49,16451.0,71.7455,71.8121,71.7265,71.7645,16451.0
2023-04-21 15:55:00,75.49,75.65,75.47,75.61,71997.0,71.7645,71.9167,71.7455,71.8786,71997.0
2023-04-24 09:30:00,75.61,76.06,75.61,76.01,6529.0,71.8786,72.3064,71.8786,72.2589,6529.0
2023-04-24 09:35:00,75.98,75.99,75.78,75.94,1500.0,72.2304,72.2399,72.0402,72.1923,1500.0
2023-04-24 09:40:00,75.94,76.17,75.89,76.14,15112.0,72.1923,72.411,72.1448,72.3825,15112.0
2023-04-24 09:45:00,76.17,76.21,76.08,76.15,6553.0,72.411,72.449,72.3254,72.392,6553.0
2023-04-24 09:50:00,76.14,76.38,76.14,76.38,5346.0,72.3825,72.6106,72.3825,72.6106,5346.0
2023-04-24 09:55:00,76.37,76.53,76.35,76.46,3900.0,72.6011,72.7532,72.5821,72.6867,3900.0
2023-04-24 10:00:00,76.48,76.63,76.48,76.63,6154.0,72.7057,72.8483,72.7057,72.8483,6154.0
2023-04-24 10:05:00,76.62,76.76,76.55,76.76,4986.0,72.8388,72.9719,72.7722,72.9719,4986.0
2023-04-24 10:10:00,76.76,76.94,76.7,76.86,7131.0,72.9719,73.143,72.9148,73.0669,7131.0
2023-04-24 10:15:00,76.84,76.86,76.72,76.72,6271.0,73.0479,73.0669,72.9338,72.9338,6271.0
2023-04-24 10:20:00,76.73,76.82,76.7,76.77,6316.0,72.9434,73.0289,72.9148,72.9814,6316.0
2023-04-24 10:25:00,76.77,76.83,76.68,76.83,5410.0,72.9814,73.0384,72.8958,73.0384,5410.0
2023-04-24 10:30:00,76.85,76.93,76.8,76.82,5179.0,73.0574,73.1335,73.0099,73.0289,5179.0
2023-04-24 10:35:00,76.82,76.92,76.73,76.81,5042.0,73.0289,73.124,72.9434,73.0194,5042.0
2023-04-24 10:40:00,76.81,76.81,76.68,76.79,17582.0,73.0194,73.0194,72.8958,73.0004,17582.0
2023-04-24 10:45:00,76.77,76.84,76.74,76.78,7310.0,72.9814,73.0479,72.9529,72.9909,7310.0
2023-04-24 10:50:00,76.78,76.82,76.72,76.78,14194.0,72.9909,73.0289,72.9338,72.9909,14194.0
2023-04-24 10:55:00,76.75,76.75,76.41,76.41,4987.0,72.9624,72.9624,72.6391,72.6391,4987.0
2023-04-24 11:00:00,76.45,76.47,76.35,76.45,5857.0,72.6772,72.6962,72.5821,72.6772,5857.0
2023-04-24 11:05:00,76.46,76.55,76.46,76.5,3009.0,72.6867,72.7722,72.6867,72.7247,3009.0
2023-04-24 11:10:00,76.46,76.47,76.38,76.4,3655.0,72.6867,72.6962,72.6106,72.6296,3655.0
2023-04-24 11:15:00,76.34,76.5,76.33,76.48,2830.0,72.5726,72.7247,72.5631,72.7057,2830.0
2023-04-24 11:20:00,76.49,76.58,76.47,76.57,2800.0,72.7152,72.8008,72.6962,72.7912,2800.0
2023-04-24 11:25:00,76.55,76.64,76.52,76.62,2657.0,72.7722,72.8578,72.7437,72.8388,2657.0
2023-04-24 11:30:00,76.66,77.01,76.66,77.01,9395.0,72.8768,73.2095,72.8768,73.2095,9395.0
2023-04-24 11:35:00,77.01,77.01,76.88,76.91,6097.0,73.2095,73.2095,73.086,73.1145,6097.0
2023-04-24 11:40:00,76.9,76.91,76.76,76.81,5463.0,73.105,73.1145,72.9719,73.0194,5463.0
2023-04-24 11:45:00,76.78,77.0,76.77,77.0,3988.0,72.9909,73.2,72.9814,73.2,3988.0
2023-04-24 11:50:00,77.01,77.25,77.01,77.25,7040.0,73.2095,73.4377,73.2095,73.4377,7040.0
2023-04-24 11:55:00,77.19,77.25,77.07,77.07,8885.0,73.3807,73.4377,73.2666,73.2666,8885.0
2023-04-24 12:00:00,77.05,77.24,77.01,77.22,4766.0,73.2476,73.4282,73.2095,73.4092,4766.0
2023-04-24 12:05:00,77.27,77.3,77.22,77.24,3699.0,73.4567,73.4852,73.4092,73.4282,3699.0
2023-04-24 12:10:00,77.24,77.43,77.2,77.43,4839.0,73.4282,73.6088,73.3902,73.6088,4839.0
2023-04-24 12:15:00,77.4,77.41,77.3,77.39,8492.0,73.5803,73.5898,73.4852,73.5708,8492.0
2023-04-24 12:20:00,77.41,77.5,77.36,77.39,7495.0,73.5898,73.6754,73.5423,73.5708,7495.0
2023-04-24 12:25:00,77.39,77.5,77.38,77.45,4600.0,73.5708,73.6754,73.5613,73.6278,4600.0
2023-04-24 12:30:00,77.42,77.47,77.41,77.45,3862.0,73.5993,73.6468,73.5898,73.6278,3862.0
2023-04-24 12:35:00,77.47,77.48,77.43,77.43,7232.0,73.6468,73.6563,73.6088,73.6088,7232.0
2023-04-24 12:40:00,77.42,77.5,77.41,77.45,7259.0,73.5993,73.6754,73.5898,73.6278,7259.0
2023-04-24 12:45:00,77.45,77.48,77.43,77.44,6144.0,73.6278,73.6563,73.6088,73.6183,6144.0
2023-04-24 12:50:00,77.47,77.49,77.44,77.45,7670.0,73.6468,73.6658,73.6183,73.6278,7670.0
2023-04-24 12:55:00,77.47,77.58,77.47,77.58,6078.0,73.6468,73.7514,73.6468,73.7514,6078.0
2023-04-24 13:00:00,77.57,77.58,77.46,77.56,7109.0,73.7419,73.7514,73.6373,73.7324,7109.0
2023-04-24 13:05:00,77.57,77.57,77.38,77.38,64256.0,73.7419,73.7419,73.5613,73.5613,64256.0
2023-04-24 13:10:00,77.38,77.46,77.34,77.46,15443.0,73.5613,73.6373,73.5232,73.6373,15443.0
2023-04-24 13:15:00,77.44,77.45,77.3,77.36,5823.0,73.6183,73.6278,73.4852,73.5423,5823.0
2023-04-24 13:20:00,77.38,77.51,77.38,77.44,9376.0,73.5613,73.6849,73.5613,73.6183,9376.0
2023-04-24 13:25:00,77.43,77.44,77.41,77.42,3060.0,73.6088,73.6183,73.5898,73.5993,3060.0
2023-04-24 13:30:00,77.44,77.44,77.29,77.3,5241.0,73.6183,73.6183,73.4757,73.4852,5241.0
2023-04-24 13:35:00,77.26,77.39,77.26,77.29,8280.0,73.4472,73.5708,73.4472,73.4757,8280.0
2023-04-24 13:40:00,77.29,77.29,77.24,77.26,5583.0,73.4757,73.4757,73.4282,73.4472,5583.0
2023-04-24 13:45:00,77.27,77.39,77.24,77.39,6233.0,73.4567,73.5708,73.4282,73.5708,6233.0
2023-04-24 13:50:00,77.42,77.46,77.34,77.39,5184.0,73.5993,73.6373,73.5232,73.5708,5184.0
2023-04-24 13:55:00,77.39,77.39,77.25,77.29,5894.0,73.5708,73.5708,73.4377,73.4757,5894.0
2023-04-24 14:00:00,77.31,77.34,77.29,77.31,3463.0,73.4947,73.5232,73.4757,73.4947,3463.0
2023-04-24 14:05:00,77.31,77.33,77.15,77.25,10977.0,73.4947,73.5137,73.3426,73.4377,10977.0
2023-04-24 14:10:00,77.24,77.25,77.19,77.22,8812.0,73.4282,73.4377,73.3807,73.4092,8812.0
2023-04-24 14:15:00,77.2,77.23,77.1,77.11,15849.0,73.3902,73.4187,73.2951,73.3046,15849.0
2023-04-24 14:20:00,77.11,77.13,77.09,77.11,14157.0,73.3046,73.3236,73.2856,73.3046,14157.0
2023-04-24 14:25:00,77.11,77.11,77.02,77.08,8114.0,73.3046,73.3046,73.219,73.2761,8114.0
2023-04-24 14:30:00,77.08,77.09,77.0,77.0,8556.0,73.2761,73.2856,73.2,73.2,8556.0
2023-04-24 14:35:00,77.0,77.01,76.91,76.91,6042.0,73.2,73.2095,73.1145,73.1145,6042.0
2023-04-24 14:40:00,76.92,77.0,76.91,76.99,16045.0,73.124,73.2,73.1145,73.1905,16045.0
2023-04-24 14:45:00,77.0,77.01,76.94,76.97,16117.0,73.2,73.2095,73.143,73.1715,16117.0
2023-04-24 14:50:00,76.98,77.14,76.97,77.02,8357.0,73.181,73.3331,73.1715,73.219,8357.0
2023-04-24 14:55:00,77.0,77.0,76.94,76.95,2921.0,73.2,73.2,73.143,73.1525,2921.0
2023-04-24 15:00:00,76.95,77.1,76.95,77.01,8469.0,73.1525,73.2951,73.1525,73.2095,8469.0
2023-04-24 15:05:00,77.02,77.07,76.97,76.98,6684.0,73.219,73.2666,73.1715,73.181,6684.0
2023-04-24 15:10:00,76.97,77.08,76.97,77.06,10801.0,73.1715,73.2761,73.1715,73.2571,10801.0
2023-04-24 15:15:00,77.06,77.06,76.95,77.03,7538.0,73.2571,73.2571,73.1525,73.2285,7538.0
2023-04-24 15:20:00,77.03,77.1,77.01,77.08,10844.0,73.2285,73.2951,73.2095,73.2761,10844.0
2023-04-24 15:25:00,77.06,77.09,76.98,77.03,8578.0,73.2571,73.2856,73.181,73.2285,8578.0
2023-04-24 15:30:00,77.02,77.12,77.02,77.09,10801.0,73.219,73.3141,73.219,73.2856,10801.0
2023-04-24 15:35:00,77.07,77.07,76.89,76.89,8878.0,73.2666,73.2666,73.0955,73.0955,8878.0
2023-04-24 15:40:00,76.88,76.9,76.82,76.84,9562.0,73.086,73.105,73.0289,73.0479,9562.0
2023-04-24 15:45:00,76.85,76.99,76.85,76.98,15883.0,73.0574,73.1905,73.0574,73.181,15883.0
2023-04-24 15:50:00,76.98,76.99,76.85,76.89,27744.0,73.181,73.1905,73.0574,73.0955,27744.0
2023-04-24 15:55:00,76.9,77.0,76.85,76.99,72665.0,73.105,73.2,73.0574,73.1905,72665.0
2023-04-25 09:30:00,76.29,76.83,76.29,76.83,11944.0,72.5251,73.0384,72.5251,73.0384,11944.0
2023-04-25 09:35:00,76.69,76.8,76.52,76.52,6115.0,72.9053,73.0099,72.7437,72.7437,6115.0
2023-04-25 09:40:00,76.49,76.58,76.25,76.41,8323.0,72.7152,72.8008,72.487,72.6391,8323.0
2023-04-25 09:45:00,76.33,76.38,76.14,76.21,5104.0,72.5631,72.6106,72.3825,72.449,5104.0
2023-04-25 09:50:00,76.21,76.31,76.17,76.27,4047.0,72.449,72.5441,72.411,72.5061,4047.0
2023-04-25 09:55:00,76.3,76.32,76.2,76.24,9568.0,72.5346,72.5536,72.4395,72.4775,9568.0
2023-04-25 10:00:00,76.16,76.3,76.03,76.05,5013.0,72.4015,72.5346,72.2779,72.2969,5013.0
2023-04-25 10:05:00,76.08,76.28,76.06,76.06,5180.0,72.3254,72.5156,72.3064,72.3064,5180.0
2023-04-25 10:10:00,76.04,76.04,75.75,75.85,5597.0,72.2874,72.2874,72.0117,72.1068,5597.0
2023-04-25 10:15:00,75.89,76.07,75.83,76.06,16307.0,72.1448,72.3159,72.0878,72.3064,16307.0
2023-04-25 10:20:00,76.02,76.03,75.77,75.77,6782.0,72.2684,72.2779,72.0307,72.0307,6782.0
2023-04-25 10:25:00,75.81,75.88,75.69,75.86,11046.0,72.0688,72.1353,71.9547,72.1163,11046.0
2023-04-25 10:30:00,75.84,75.88,75.71,75.73,5361.0,72.0973,72.1353,71.9737,71.9927,5361.0
2023-04-25 10:35:00,75.76,75.76,75.57,75.6,6155.0,72.0212,72.0212,71.8406,71.8691,6155.0
2023-04-25 10:40:00,75.57,75.66,75.51,75.61,14551.0,71.8406,71.9262,71.7836,71.8786,14551.0
2023-04-25 10:45:00,75.6,75.76,75.59,75.76,4076.0,71.8691,72.0212,71.8596,72.0212,4076.0
2023-04-25 10:50:00,75.77,75.99,75.73,75.99,16580.0,72.0307,72.2399,71.9927,72.2399,16580.0
2023-04-25 10:55:00,75.98,76.11,75.98,76.05,5485.0,72.2304,72.354,72.2304,72.2969,5485.0
2023-04-25 11:00:00,76.11,76.11,75.92,76.0,29496.0,72.354,72.354,72.1733,72.2494,29496.0
2023-04-25 11:05:00,76.08,76.16,76.01,76.08,2637.0,72.3254,72.4015,72.2589,72.3254,2637.0
2023-04-25 11:10:00,76.06,76.12,76.02,76.12,2379.0,72.3064,72.3635,72.2684,72.3635,2379.0
2023-04-25 11:15:00,76.09,76.12,75.91,75.97,10364.0,72.3349,72.3635,72.1638,72.2209,10364.0
2023-04-25 11:20:00,75.98,75.98,75.88,75.9,5062.0,72.2304,72.2304,72.1353,72.1543,5062.0
2023-04-25 11:25:00,75.87,75.97,75.79,75.88,23967.0,72.1258,72.2209,72.0497,72.1353,23967.0
2023-04-25 11:30:00,75.89,75.89,75.71,75.73,7044.0,72.1448,72.1448,71.9737,71.9927,7044.0
2023-04-25 11:35:00,75.72,75.89,75.7,75.87,8403.0,71.9832,72.1448,71.9642,72.1258,8403.0
2023-04-25 11:40:00,75.86,75.88,75.79,75.88,7976.0,72.1163,72.1353,72.0497,72.1353,7976.0
2023-04-25 11:45:00,75.87,75.91,75.85,75.91,4617.0,72.1258,72.1638,72.1068,72.1638,4617.0
2023-04-25 11:50:00,75.9,75.97,75.86,75.95,4495.0,72.1543,72.2209,72.1163,72.2018,4495.0
2023-04-25 11:55:00,75.94,75.97,75.93,75.94,2811.0,72.1923,72.2209,72.1828,72.1923,2811.0
2023-04-25 12:00:00,75.95,76.04,75.89,75.89,16686.0,72.2018,72.2874,72.1448,72.1448,16686.0
2023-04-25 12:05:00,75.89,75.98,75.89,75.98,17288.0,72.1448,72.2304,72.1448,72.2304,17288.0
2023-04-25 12:10:00,75.96,76.0,75.86,75.86,14888.0,72.2114,72.2494,72.1163,72.1163,14888.0
2023-04-25 12:15:00,75.88,76.11,75.88,76.06,29305.0,72.1353,72.354,72.1353,72.3064,29305.0
2023-04-25 12:20:00,76.06,76.19,76.05,76.19,4692.0,72.3064,72.43,72.2969,72.43,4692.0
2023-04-25 12:25:00,76.21,76.21,76.08,76.11,4050.0,72.449,72.449,72.3254,72.354,4050.0
2023-04-25 12:30:00,76.11,76.23,76.08,76.2,6021.0,72.354,72.468,72.3254,72.4395,6021.0
2023-04-25 12:35:00,76.22,76.3,76.19,76.3,6056.0,72.4585,72.5346,72.43,72.5346,6056.0
2023-04-25 12:40:00,76.34,76.44,76.32,76.44,3466.0,72.5726,72.6677,72.5536,72.6677,3466.0
2023-04-25 12:45:00,76.44,76.44,76.27,76.27,4201.0,72.6677,72.6677,72.5061,72.5061,4201.0
2023-04-25 12:50:00,76.26,76.28,76.18,76.21,5300.0,72.4965,72.5156,72.4205,72.449,5300.0
2023-04-25 12:55:00,76.2,76.27,76.18,76.26,13061.0,72.4395,72.5061,72.4205,72.4965,13061.0
2023-04-25 13:00:00,76.24,76.28,76.24,76.25,6010.0,72.4775,72.5156,72.4775,72.487,6010.0
2023-04-25 13:05:00,76.25,76.26,76.09,76.12,10825.0,72.487,72.4965,72.3349,72.3635,10825.0
2023-04-25 13:10:00,76.1,76.11,75.8,75.8,5742.0,72.3444,72.354,72.0592,72.0592,5742.0
2023-04-25 13:15:00,75.78,75.91,75.78,75.83,42920.0,72.0402,72.1638,72.0402,72.0878,42920.0
2023-04-25 13:20:00,75.8,75.82,75.72,75.78,4253.0,72.0592,72.0783,71.9832,72.0402,4253.0
2023-04-25 13:25:00,75.78,75.86,75.73,75.78,13470.0,72.0402,72.1163,71.9927,72.0402,13470.0
2023-04-25 13:30:00,75.77,75.79,75.71,75.72,7295.0,72.0307,72.0497,71.9737,71.9832,7295.0
2023-04-25 13:35:00,75.74,75.83,75.74,75.81,2912.0,72.0022,72.0878,72.0022,72.0688,2912.0
2023-04-25 13:40:00,75.81,75.83,75.76,75.81,5559.0,72.0688,72.0878,72.0212,72.0688,5559.0
2023-04-25 13:45:00,75.83,75.83,75.69,75.75,4913.0,72.0878,72.0878,71.9547,72.0117,4913.0
2023-04-25 13:50:00,75.74,75.81,75.74,75.74,3890.0,72.0022,72.0688,72.0022,72.0022,3890.0
2023-04-25 13:55:00,75.75,75.82,75.75,75.78,3464.0,72.0117,72.0783,72.0117,72.0402,3464.0
2023-04-25 14:00:00,75.79,75.82,75.71,75.72,6259.0,72.0497,72.0783,71.9737,71.9832,6259.0
2023-04-25 14:05:00,75.71,75.79,75.7,75.72,6884.0,71.9737,72.0497,71.9642,71.9832,6884.0
2023-04-25 14:10:00,75.74,75.78,75.65,75.73,12573.0,72.0022,72.0402,71.9167,71.9927,12573.0
2023-04-25 14:15:00,75.75,75.81,75.71,75.76,6434.0,72.0117,72.0688,71.9737,72.0212,6434.0
2023-04-25 14:20:00,75.76,75.84,75.73,75.78,3830.0,72.0212,72.0973,71.9927,72.0402,3830.0
2023-04-25 14:25:00,75.81,75.89,75.76,75.89,3895.0,72.0688,72.1448,72.0212,72.1448,3895.0
2023-04-25 14:30:00,75.89,75.89,75.84,75.85,4768.0,72.1448,72.1448,72.0973,72.1068,4768.0
2023-04-25 14:35:00,75.87,75.93,75.8,75.89,5201.0,72.1258,72.1828,72.0592,72.1448,5201.0
2023-04-25 14:40:00,75.91,75.93,75.85,75.89,14244.0,72.1638,72.1828,72.1068,72.1448,14244.0
2023-04-25 14:45:00,75.92,75.95,75.85,75.94,11875.0,72.1733,72.2018,72.1068,72.1923,11875.0
2023-04-25 14:50:00,75.95,75.98,75.88,75.93,11587.0,72.2018,72.2304,72.1353,72.1828,11587.0
2023-04-25 14:55:00,75.87,75.87,75.68,75.75,6033.0,72.1258,72.1258,71.9452,72.0117,6033.0
2023-04-25 15:00:00,75.74,75.8,75.7,75.78,9194.0,72.0022,72.0592,71.9642,72.0402,9194.0
2023-04-25 15:05:00,75.78,75.82,75.75,75.79,16003.0,72.0402,72.0783,72.0117,72.0497,16003.0
2023-04-25 15:10:00,75.8,75.85,75.76,75.83,10089.0,72.0592,72.1068,72.0212,72.0878,10089.0
2023-04-25 15:15:00,75.83,75.88,75.8,75.88,15237.0,72.0878,72.1353,72.0592,72.1353,15237.0
2023-04-25 15:20:00,75.87,75.92,75.87,75.9,8729.0,72.1258,72.1733,72.1258,72.1543,8729.0
2023-04-25 15:25:00,75.91,75.91,75.78,75.78,10824.0,72.1638,72.1638,72.0402,72.0402,10824.0
2023-04-25 15:30:00,75.78,75.78,75.71,75.75,17656.0,72.0402,72.0402,71.9737,72.0117,17656.0
2023-04-25 15:35:00,75.74,75.82,75.67,75.67,21311.0,72.0022,72.0783,71.9357,71.9357,21311.0
2023-04-25 15:40:00,75.67,75.68,75.52,75.52,17443.0,71.9357,71.9452,71.7931,71.7931,17443.0
2023-04-25 15:45:00,75.5,75.62,75.49,75.53,43775.0,71.7741,71.8881,71.7645,71.8026,43775.0
2023-04-25 15:50:00,75.53,75.67,75.47,75.59,45171.0,71.8026,71.9357,71.7455,71.8596,45171.0
2023-04-25 15:55:00,75.6,75.64,75.49,75.52,92225.0,71.8691,71.9071,71.7645,71.7931,92225.0
2023-04-26 09:30:00,74.93,75.46,74.93,75.46,8573.0,71.2322,71.736,71.2322,71.736,8573.0
2023-04-26 09:35:00,75.49,75.72,75.39,75.65,11197.0,71.7645,71.9832,71.6695,71.9167,11197.0
2023-04-26 09:40:00,75.64,75.65,75.5,75.58,2756.0,71.9071,71.9167,71.7741,71.8501,2756.0
2023-04-26 09:45:00,75.61,75.61,75.32,75.52,8546.0,71.8786,71.8786,71.6029,71.7931,8546.0
2023-04-26 09:50:00,75.44,75.44,75.09,75.09,2531.0,71.717,71.717,71.3843,71.3843,2531.0
2023-04-26 09:55:00,75.0,75.0,74.76,74.87,3462.0,71.2987,71.2987,71.0706,71.1751,3462.0
2023-04-26 10:00:00,74.82,74.86,74.76,74.82,2319.0,71.1276,71.1656,71.0706,71.1276,2319.0
2023-04-26 10:05:00,74.8,74.87,74.72,74.76,3518.0,71.1086,71.1751,71.0325,71.0706,3518.0
2023-04-26 10:10:00,74.75,74.83,74.66,74.76,5453.0,71.0611,71.1371,70.9755,71.0706,5453.0
2023-04-26 10:15:00,74.67,74.67,74.38,74.42,5276.0,70.985,70.985,70.7093,70.7474,5276.0
2023-04-26 10:20:00,74.44,74.48,74.33,74.39,9094.0,70.7664,70.8044,70.6618,70.7188,9094.0
2023-04-26 10:25:00,74.37,74.62,74.34,74.61,5375.0,70.6998,70.9375,70.6713,70.928,5375.0
2023-04-26 10:30:00,74.83,74.95,74.81,74.91,4295.0,71.1371,71.2512,71.1181,71.2132,4295.0
2023-04-26 10:35:00,74.92,75.16,74.92,75.14,4550.0,71.2227,71.4508,71.2227,71.4318,4550.0
2023-04-26 10:40:00,75.17,75.17,74.88,74.92,5392.0,71.4603,71.4603,71.1847,71.2227,5392.0
2023-04-26 10:45:00,74.92,74.93,74.84,74.92,3789.0,71.2227,71.2322,71.1466,71.2227,3789.0
2023-04-26 10:50:00,74.94,75.07,74.9,75.07,2229.0,71.2417,71.3653,71.2037,71.3653,2229.0
2023-04-26 10:55:00,75.1,75.35,75.1,75.35,4077.0,71.3938,71.6315,71.3938,71.6315,4077.0
2023-04-26 11:00:00,75.34,75.37,75.25,75.32,10468.0,71.622,71.6505,71.5364,71.6029,10468.0
2023-04-26 11:05:00,75.3,75.52,75.28,75.52,6007.0,71.5839,71.7931,71.5649,71.7931,6007.0
2023-04-26 11:10:00,75.53,75.58,75.5,75.5,5847.0,71.8026,71.8501,71.7741,71.7741,5847.0
2023-04-26 11:15:00,75.48,75.53,75.45,75.47,5950.0,71.755,71.8026,71.7265,71.7455,5950.0
2023-04-26 11:20:00,75.44,75.49,75.31,75.31,4947.0,71.717,71.7645,71.5934,71.5934,4947.0
2023-04-26 11:25:00,75.31,75.43,75.28,75.42,3636.0,71.5934,71.7075,71.5649,71.698,3636.0
2023-04-26 11:30:00,75.43,75.48,75.38,75.43,4650.0,71.7075,71.755,71.66,71.7075,4650.0
2023-04-26 11:35:00,75.41,75.41,75.19,75.3,4728.0,71.6885,71.6885,71.4794,71.5839,4728.0
2023-04-26 11:40:00,75.31,75.43,75.31,75.42,1948.0,71.5934,71.7075,71.5934,71.698,1948.0
2023-04-26 11:45:00,75.41,75.47,75.32,75.36,4195.0,71.6885,71.7455,71.6029,71.641,4195.0
2023-04-26 11:50:00,75.34,75.51,75.32,75.49,2310.0,71.622,71.7836,71.6029,71.7645,2310.0
2023-04-26 11:55:00,75.53,75.54,75.39,75.43,3357.0,71.8026,71.8121,71.6695,71.7075,3357.0
2023-04-26 12:00:00,75.44,75.53,75.44,75.52,3082.0,71.717,71.8026,71.717,71.7931,3082.0
2023-04-26 12:05:00,75.55,75.6,75.43,75.43,2668.0,71.8216,71.8691,71.7075,71.7075,2668.0
2023-04-26 12:10:00,75.42,75.47,75.35,75.37,4531.0,71.698,71.7455,71.6315,71.6505,4531.0
2023-04-26 12:15:00,75.35,75.43,75.3,75.31,7128.0,71.6315,71.7075,71.5839,71.5934,7128.0
2023-04-26 12:20:00,75.29,75.32,75.2,75.23,1232.0,71.5744,71.6029,71.4889,71.5174,1232.0
2023-04-26 12:25:00,75.25,75.25,75.17,75.21,1828.0,71.5364,71.5364,71.4603,71.4984,1828.0
2023-04-26 12:30:00,75.22,75.26,75.15,75.17,3706.0,71.5079,71.5459,71.4413,71.4603,3706.0
2023-04-26 12:35:00,75.12,75.17,75.07,75.07,2916.0,71.4128,71.4603,71.3653,71.3653,2916.0
2023-04-26 12:40:00,75.06,75.15,75.03,75.11,3242.0,71.3558,71.4413,71.3272,71.4033,3242.0
2023-04-26 12:45:00,75.13,75.14,75.04,75.12,2306.0,71.4223,71.4318,71.3368,71.4128,2306.0
2023-04-26 12:50:00,75.08,75.09,75.02,75.03,2564.0,71.3748,71.3843,71.3177,71.3272,2564.0
2023-04-26 12:55:00,75.03,75.05,74.98,74.98,1182.0,71.3272,71.3463,71.2797,71.2797,1182.0
2023-04-26 13:00:00,75.01,75.12,75.01,75.12,9915.0,71.3082,71.4128,71.3082,71.4128,9915.0
2023-04-26 13:05:00,75.12,75.12,74.99,75.01,6066.0,71.4128,71.4128,71.2892,71.3082,6066.0
2023-04-26 13:10:00,74.97,75.01,74.93,74.97,1830.0,71.2702,71.3082,71.2322,71.2702,1830.0
2023-04-26 13:15:00,74.97,74.97,74.79,74.84,5356.0,71.2702,71.2702,71.0991,71.1466,5356.0
2023-04-26 13:20:00,74.82,74.82,74.68,74.69,7834.0,71.1276,71.1276,70.9945,71.004,7834.0
2023-04-26 13:25:00,74.68,74.71,74.63,74.67,3029.0,70.9945,71.023,70.947,70.985,3029.0
2023-04-26 13:30:00,74.7,74.7,74.61,74.66,5654.0,71.0135,71.0135,70.928,70.9755,5654.0
2023-04-26 13:35:00,74.62,74.67,74.61,74.64,4199.0,70.9375,70.985,70.928,70.9565,4199.0
2023-04-26 13:40:00,74.63,74.63,74.6,74.6,3160.0,70.947,70.947,70.9185,70.9185,3160.0
2023-04-26 13:45:00,74.61,74.63,74.53,74.53,4612.0,70.928,70.947,70.8519,70.8519,4612.0
2023-04-26 13:50:00,74.52,74.53,74.41,74.46,2836.0,70.8424,70.8519,70.7378,70.7854,2836.0
2023-04-26 13:55:00,74.39,74.41,74.32,74.33,3198.0,70.7188,70.7378,70.6523,70.6618,3198.0
2023-04-26 14:00:00,74.32,74.32,74.16,74.16,8749.0,70.6523,70.6523,70.5002,70.5002,8749.0
2023-04-26 14:05:00,74.15,74.15,74.06,74.06,1438.0,70.4907,70.4907,70.4051,70.4051,1438.0
2023-04-26 14:10:00,74.06,74.07,73.94,74.01,8755.0,70.4051,70.4146,70.291,70.3576,8755.0
2023-04-26 14:15:00,74.04,74.04,73.97,73.99,3150.0,70.3861,70.3861,70.3196,70.3386,3150.0
2023-04-26 14:20:00,74.03,74.1,73.99,74.06,4709.0,70.3766,70.4431,70.3386,70.4051,4709.0
2023-04-26 14:25:00,74.05,74.09,74.01,74.06,2671.0,70.3956,70.4336,70.3576,70.4051,2671.0
2023-04-26 14:30:00,74.08,74.11,74.05,74.06,3649.0,70.4241,70.4527,70.3956,70.4051,3649.0
2023-04-26 14:35:00,74.02,74.14,73.99,74.04,6064.0,70.3671,70.4812,70.3386,70.3861,6064.0
2023-04-26 14:40:00,74.04,74.04,73.82,73.85,5120.0,70.3861,70.3861,70.177,70.2055,5120.0
2023-04-26 14:45:00,73.84,73.84,73.73,73.76,3433.0,70.196,70.196,70.0914,70.1199,3433.0
2023-04-26 14:50:00,73.74,73.85,73.71,73.83,4209.0,70.1009,70.2055,70.0724,70.1865,4209.0
2023-04-26 14:55:00,73.83,74.01,73.82,74.01,5946.0,70.1865,70.3576,70.177,70.3576,5946.0
2023-04-26 15:00:00,74.01,74.01,73.91,73.95,6539.0,70.3576,70.3576,70.2625,70.3005,6539.0
2023-04-26 15:05:00,73.97,74.08,73.97,74.03,4628.0,70.3196,70.4241,70.3196,70.3766,4628.0
2023-04-26 15:10:00,74.01,74.12,73.99,74.03,3163.0,70.3576,70.4622,70.3386,70.3766,3163.0
2023-04-26 15:15:00,74.01,74.02,73.88,73.92,4612.0,70.3576,70.3671,70.234,70.272,4612.0
2023-04-26 15:20:00,73.9,73.95,73.85,73.89,4727.0,70.253,70.3005,70.2055,70.2435,4727.0
2023-04-26 15:25:00,73.9,73.99,73.89,73.98,6720.0,70.253,70.3386,70.2435,70.3291,6720.0
2023-04-26 15:30:00,74.0,74.02,73.8,73.84,9610.0,70.3481,70.3671,70.1579,70.196,9610.0
2023-04-26 15:35:00,73.84,73.88,73.76,73.76,12156.0,70.196,70.234,70.1199,70.1199,12156.0
2023-04-26 15:40:00,73.78,73.89,73.78,73.82,12285.0,70.1389,70.2435,70.1389,70.177,12285.0
2023-04-26 15:45:00,73.82,74.01,73.82,74.01,12946.0,70.177,70.3576,70.177,70.3576,12946.0
2023-04-26 15:50:00,74.04,74.3,73.99,74.25,35833.0,70.3861,70.6333,70.3386,70.5857,35833.0
2023-04-26 15:55:00,74.25,74.47,74.25,74.39,129202.0,70.5857,70.7949,70.5857,70.7188,129202.0
2023-04-27 09:30:00,73.98,74.55,73.97,74.24,14427.0,70.8025,71.348,70.7929,71.0513,14427.0
2023-04-27 09:35:00,74.12,74.12,73.69,73.69,2330.0,70.9365,70.9365,70.5249,70.5249,2330.0
2023-04-27 09:40:00,73.79,74.13,73.56,73.95,11014.0,70.6206,70.946,70.4005,70.7738,11014.0
2023-04-27 09:45:00,73.95,74.1,73.91,73.98,4398.0,70.7738,70.9173,70.7355,70.8025,4398.0
2023-04-27 09:50:00,74.03,74.11,73.98,74.09,7181.0,70.8503,70.9269,70.8025,70.9077,7181.0
2023-04-27 09:55:00,74.14,74.42,74.14,74.42,3707.0,70.9556,71.2236,70.9556,71.2236,3707.0
2023-04-27 10:00:00,74.52,74.63,74.41,74.47,2387.0,71.3193,71.4246,71.214,71.2714,2387.0
2023-04-27 10:05:00,74.59,74.59,74.3,74.3,27069.0,71.3863,71.3863,71.1087,71.1087,27069.0
2023-04-27 10:10:00,74.29,74.6,74.27,74.6,3807.0,71.0992,71.3958,71.08,71.3958,3807.0
2023-04-27 10:15:00,74.64,74.69,74.34,74.44,4953.0,71.4341,71.482,71.147,71.2427,4953.0
2023-04-27 10:20:00,74.43,74.61,74.39,74.42,4862.0,71.2331,71.4054,71.1949,71.2236,4862.0
2023-04-27 10:25:00,74.42,74.44,74.29,74.38,3171.0,71.2236,71.2427,71.0992,71.1853,3171.0
2023-04-27 10:30:00,74.4,74.4,74.2,74.23,6832.0,71.2044,71.2044,71.013,71.0417,6832.0
2023-04-27 10:35:00,74.2,74.32,74.17,74.28,4072.0,71.013,71.1279,70.9843,71.0896,4072.0
2023-04-27 10:40:00,74.27,74.27,73.96,74.01,5068.0,71.08,71.08,70.7833,70.8312,5068.0
2023-04-27 10:45:00,74.01,74.03,73.82,73.82,4328.0,70.8312,70.8503,70.6493,70.6493,4328.0
2023-04-27 10:50:00,73.83,73.85,73.69,73.78,6584.0,70.6589,70.6781,70.5249,70.6111,6584.0
2023-04-27 10:55:00,73.74,73.76,73.59,73.69,2600.0,70.5728,70.5919,70.4292,70.5249,2600.0
2023-04-27 11:00:00,73.71,73.72,73.61,73.65,6087.0,70.5441,70.5536,70.4484,70.4866,6087.0
2023-04-27 11:05:00,73.67,73.7,73.56,73.56,6074.0,70.5058,70.5345,70.4005,70.4005,6074.0
2023-04-27 11:10:00,73.61,73.64,73.46,73.52,4578.0,70.4484,70.4771,70.3048,70.3622,4578.0
2023-04-27 11:15:00,73.53,73.54,73.44,73.48,4234.0,70.3718,70.3814,70.2857,70.3239,4234.0
2023-04-27 11:20:00,73.49,73.67,73.39,73.66,6893.0,70.3335,70.5058,70.2378,70.4962,6893.0
2023-04-27 11:25:00,73.73,74.11,73.72,74.11,3961.0,70.5632,70.9269,70.5536,70.9269,3961.0
2023-04-27 11:30:00,74.11,74.21,74.01,74.03,5382.0,70.9269,71.0226,70.8312,70.8503,5382.0
2023-04-27 11:35:00,74.01,74.01,73.9,73.92,3691.0,70.8312,70.8312,70.7259,70.745,3691.0
2023-04-27 11:40:00,73.96,74.18,73.95,74.07,3140.0,70.7833,70.9939,70.7738,70.8886,3140.0
2023-04-27 11:45:00,74.02,74.08,74.0,74.05,3051.0,70.8408,70.8982,70.8216,70.8695,3051.0
2023-04-27 11:50:00,74.06,74.17,74.06,74.06,6595.0,70.879,70.9843,70.879,70.879,6595.0
2023-04-27 11:55:00,74.08,74.09,74.03,74.04,4897.0,70.8982,70.9077,70.8503,70.8599,4897.0
2023-04-27 12:00:00,74.02,74.1,73.94,74.0,4266.0,70.8408,70.9173,70.7642,70.8216,4266.0
2023-04-27 12:05:00,74.02,74.04,73.89,73.89,4596.0,70.8408,70.8599,70.7163,70.7163,4596.0
2023-04-27 12:10:00,73.91,73.91,73.79,73.88,3383.0,70.7355,70.7355,70.6206,70.7068,3383.0
2023-04-27 12:15:00,73.91,73.98,73.87,73.91,3005.0,70.7355,70.8025,70.6972,70.7355,3005.0
2023-04-27 12:20:00,73.92,74.01,73.85,74.01,8953.0,70.745,70.8312,70.6781,70.8312,8953.0
2023-04-27 12:25:00,74.0,74.08,73.98,73.98,3134.0,70.8216,70.8982,70.8025,70.8025,3134.0
2023-04-27 12:30:00,74.0,74.02,73.93,73.93,3394.0,70.8216,70.8408,70.7546,70.7546,3394.0
2023-04-27 12:35:00,73.96,74.0,73.89,73.91,3319.0,70.7833,70.8216,70.7163,70.7355,3319.0
2023-04-27 12:40:00,73.87,73.98,73.87,73.94,2912.0,70.6972,70.8025,70.6972,70.7642,2912.0
2023-04-27 12:45:00,73.94,73.94,73.88,73.92,3417.0,70.7642,70.7642,70.7068,70.745,3417.0
2023-04-27 12:50:00,73.92,73.98,73.9,73.94,3006.0,70.745,70.8025,70.7259,70.7642,3006.0
2023-04-27 12:55:00,73.93,74.06,73.92,74.06,3543.0,70.7546,70.879,70.745,70.879,3543.0
2023-04-27 13:00:00,74.04,74.15,73.99,74.15,8117.0,70.8599,70.9652,70.812,70.9652,8117.0
2023-04-27 13:05:00,74.12,74.13,74.09,74.12,2621.0,70.9365,70.946,70.9077,70.9365,2621.0
2023-04-27 13:10:00,74.16,74.22,74.1,74.15,8041.0,70.9747,71.0322,70.9173,70.9652,8041.0
2023-04-27 13:15:00,74.13,74.26,74.13,74.23,4384.0,70.946,71.0704,70.946,71.0417,4384.0
2023-04-27 13:20:00,74.21,74.26,74.21,74.26,300.0,71.0226,71.0704,71.0226,71.0704,300.0
2023-04-27 13:25:00,74.23,74.27,74.23,74.26,2429.0,71.0417,71.08,71.0417,71.0704,2429.0
2023-04-27 13:30:00,74.26,74.33,74.24,74.31,3137.0,71.0704,71.1374,71.0513,71.1183,3137.0
2023-04-27 13:35:00,74.31,74.41,74.3,74.36,3044.0,71.1183,71.214,71.1087,71.1662,3044.0
2023-04-27 13:40:00,74.36,74.37,74.3,74.33,3499.0,71.1662,71.1757,71.1087,71.1374,3499.0
2023-04-27 13:45:00,74.32,74.42,74.32,74.4,4465.0,71.1279,71.2236,71.1279,71.2044,4465.0
2023-04-27 13:50:00,74.41,74.47,74.32,74.32,3449.0,71.214,71.2714,71.1279,71.1279,3449.0
2023-04-27 13:55:00,74.33,74.35,74.26,74.27,1568.0,71.1374,71.1566,71.0704,71.08,1568.0
2023-04-27 14:00:00,74.29,74.35,74.27,74.29,8049.0,71.0992,71.1566,71.08,71.0992,8049.0
2023-04-27 14:05:00,74.29,74.29,74.19,74.19,4631.0,71.0992,71.0992,71.0035,71.0035,4631.0
2023-04-27 14:10:00,74.2,74.2,74.14,74.16,5477.0,71.013,71.013,70.9556,70.9747,5477.0
2023-04-27 14:15:00,74.17,74.35,74.16,74.35,1469.0,70.9843,71.1566,70.9747,71.1566,1469.0
2023-04-27 14:20:00,74.38,74.42,74.32,74.41,3648.0,71.1853,71.2236,71.1279,71.214,3648.0
2023-04-27 14:25:00,74.42,74.54,74.35,74.54,2145.0,71.2236,71.3384,71.1566,71.3384,2145.0
2023-04-27 14:30:00,74.52,74.6,74.48,74.58,3058.0,71.3193,71.3958,71.281,71.3767,3058.0
2023-04-27 14:35:00,74.6,74.62,74.47,74.52,4095.0,71.3958,71.415,71.2714,71.3193,4095.0
2023-04-27 14:40:00,74.53,74.71,74.53,74.7,10478.0,71.3288,71.5011,71.3288,71.4915,10478.0
2023-04-27 14:45:00,74.71,74.82,74.67,74.78,17858.0,71.5011,71.6064,71.4628,71.5681,17858.0
2023-04-27 14:50:00,74.79,74.84,74.7,74.7,3822.0,71.5777,71.6255,71.4915,71.4915,3822.0
2023-04-27 14:55:00,74.7,74.77,74.67,74.69,3116.0,71.4915,71.5585,71.4628,71.482,3116.0
2023-04-27 15:00:00,74.69,74.7,74.65,74.67,3264.0,71.482,71.4915,71.4437,71.4628,3264.0
2023-04-27 15:05:00,74.67,74.67,74.6,74.63,5673.0,71.4628,71.4628,71.3958,71.4246,5673.0
2023-04-27 15:10:00,74.62,74.63,74.56,74.57,6787.0,71.415,71.4246,71.3576,71.3671,6787.0
2023-04-27 15:15:00,74.6,74.69,74.6,74.69,6391.0,71.3958,71.482,71.3958,71.482,6391.0
2023-04-27 15:20:00,74.67,74.68,74.6,74.63,7092.0,71.4628,71.4724,71.3958,71.4246,7092.0
2023-04-27 15:25:00,74.6,74.61,74.53,74.54,6182.0,71.3958,71.4054,71.3288,71.3384,6182.0
2023-04-27 15:30:00,74.52,74.6,74.46,74.49,12219.0,71.3193,71.3958,71.2619,71.2906,12219.0
2023-04-27 15:35:00,74.48,74.54,74.38,74.39,9405.0,71.281,71.3384,71.1853,71.1949,9405.0
2023-04-27 15:40:00,74.38,74.41,74.32,74.38,14546.0,71.1853,71.214,71.1279,71.1853,14546.0
2023-04-27 15:45:00,74.38,74.46,74.32,74.4,17980.0,71.1853,71.2619,71.1279,71.2044,17980.0
2023-04-27 15:50:00,74.39,74.43,74.29,74.32,33898.0,71.1949,71.2331,71.0992,71.1279,33898.0
2023-04-27 15:55:00,74.31,74.33,74.2,74.26,160398.0,71.1183,71.1374,71.013,71.0704,160398.0
2023-04-28 09:30:00,74.09,74.53,74.04,74.53,7122.0,70.9077,71.3288,70.8599,71.3288,7122.0
2023-04-28 09:35:00,74.55,74.59,74.4,74.55,2158.0,71.348,71.3863,71.2044,71.348,2158.0
2023-04-28 09:40:00,74.51,74.55,74.43,74.43,1427.0,71.3097,71.348,71.2331,71.2331,1427.0
2023-04-28 09:45:00,74.48,74.49,74.36,74.38,5835.0,71.281,71.2906,71.1662,71.1853,5835.0
2023-04-28 09:50:00,74.42,74.52,74.3,74.51,4555.0,71.2236,71.3193,71.1087,71.3097,4555.0
2023-04-28 09:55:00,74.58,74.67,74.39,74.58,2684.0,71.3767,71.4628,71.1949,71.3767,2684.0
2023-04-28 10:00:00,74.53,74.76,74.53,74.73,3400.0,71.3288,71.549,71.3288,71.5203,3400.0
2023-04-28 10:05:00,74.76,75.0,74.76,74.99,2258.0,71.549,71.7787,71.549,71.7691,2258.0
2023-04-28 10:10:00,75.03,75.2,75.0,75.08,4888.0,71.8074,71.9701,71.7787,71.8552,4888.0
2023-04-28 10:15:00,75.01,75.14,75.01,75.11,1270.0,71.7882,71.9126,71.7882,71.8839,1270.0
2023-04-28 10:20:00,75.19,75.27,75.13,75.25,5218.0,71.9605,72.0371,71.9031,72.0179,5218.0
2023-04-28 10:25:00,75.25,75.32,75.16,75.18,3281.0,72.0179,72.0849,71.9318,71.9509,3281.0
2023-04-28 10:30:00,75.21,75.25,75.05,75.15,3895.0,71.9796,72.0179,71.8265,71.9222,3895.0
2023-04-28 10:35:00,75.15,75.15,74.82,74.92,5928.0,71.9222,71.9222,71.6064,71.7021,5928.0
2023-04-28 10:40:00,75.0,75.12,74.91,75.12,2545.0,71.7787,71.8935,71.6925,71.8935,2545.0
2023-04-28 10:45:00,75.12,75.37,75.05,75.37,3937.0,71.8935,72.1328,71.8265,72.1328,3937.0
2023-04-28 10:50:00,75.37,75.43,75.33,75.39,3485.0,72.1328,72.1902,72.0945,72.1519,3485.0
2023-04-28 10:55:00,75.34,75.34,75.08,75.11,2155.0,72.1041,72.1041,71.8552,71.8839,2155.0
2023-04-28 11:00:00,74.98,74.98,74.83,74.92,3068.0,71.7595,71.7595,71.616,71.7021,3068.0
2023-04-28 11:05:00,74.95,75.34,74.95,75.28,2324.0,71.7308,72.1041,71.7308,72.0466,2324.0
2023-04-28 11:10:00,75.29,75.42,75.26,75.41,3407.0,72.0562,72.1806,72.0275,72.1711,3407.0
2023-04-28 11:15:00,75.42,75.58,75.41,75.56,6148.0,72.1806,72.3337,72.1711,72.3146,6148.0
2023-04-28 11:20:00,75.56,75.63,75.5,75.61,14451.0,72.3146,72.3816,72.2572,72.3625,14451.0
2023-04-28 11:25:00,75.65,75.7,75.57,75.58,3921.0,72.4007,72.4486,72.3242,72.3337,3921.0
2023-04-28 11:30:00,75.61,75.66,75.48,75.55,2732.0,72.3625,72.4103,72.238,72.305,2732.0
2023-04-28 11:35:00,75.55,75.59,75.5,75.53,4210.0,72.305,72.3433,72.2572,72.2859,4210.0
2023-04-28 11:40:00,75.52,75.53,75.41,75.44,3414.0,72.2763,72.2859,72.1711,72.1998,3414.0
2023-04-28 11:45:00,75.44,75.44,75.29,75.4,4039.0,72.1998,72.1998,72.0562,72.1615,4039.0
2023-04-28 11:50:00,75.4,75.43,75.34,75.37,1614.0,72.1615,72.1902,72.1041,72.1328,1614.0
2023-04-28 11:55:00,75.36,75.5,75.36,75.5,4646.0,72.1232,72.2572,72.1232,72.2572,4646.0
2023-04-28 12:00:00,75.56,75.56,75.44,75.44,1944.0,72.3146,72.3146,72.1998,72.1998,1944.0
2023-04-28 12:05:00,75.44,75.55,75.44,75.51,1789.0,72.1998,72.305,72.1998,72.2668,1789.0
2023-04-28 12:10:00,75.53,75.6,75.52,75.58,2450.0,72.2859,72.3529,72.2763,72.3337,2450.0
2023-04-28 12:15:00,75.58,75.58,75.45,75.54,5496.0,72.3337,72.3337,72.2093,72.2955,5496.0
2023-04-28 12:20:00,75.56,75.7,75.56,75.69,5422.0,72.3146,72.4486,72.3146,72.439,5422.0
2023-04-28 12:25:00,75.65,75.65,75.55,75.56,5734.0,72.4007,72.4007,72.305,72.3146,5734.0
2023-04-28 12:30:00,75.56,75.57,75.52,75.55,3391.0,72.3146,72.3242,72.2763,72.305,3391.0
2023-04-28 12:35:00,75.53,75.59,75.53,75.55,3004.0,72.2859,72.3433,72.2859,72.305,3004.0
2023-04-28 12:40:00,75.54,75.56,75.49,75.51,4207.0,72.2955,72.3146,72.2476,72.2668,4207.0
2023-04-28 12:45:00,75.48,75.52,75.43,75.5,3148.0,72.238,72.2763,72.1902,72.2572,3148.0
2023-04-28 12:50:00,75.48,75.51,75.44,75.48,3526.0,72.238,72.2668,72.1998,72.238,3526.0
2023-04-28 12:55:00,75.52,75.6,75.52,75.58,2782.0,72.2763,72.3529,72.2763,72.3337,2782.0
2023-04-28 13:00:00,75.57,75.57,75.46,75.54,3793.0,72.3242,72.3242,72.2189,72.2955,3793.0
2023-04-28 13:05:00,75.54,75.61,75.54,75.59,3839.0,72.2955,72.3625,72.2955,72.3433,3839.0
2023-04-28 13:10:00,75.6,75.63,75.57,75.62,4973.0,72.3529,72.3816,72.3242,72.372,4973.0
2023-04-28 13:15:00,75.61,75.62,75.5,75.5,6469.0,72.3625,72.372,72.2572,72.2572,6469.0
2023-04-28 13:20:00,75.51,75.57,75.5,75.51,10147.0,72.2668,72.3242,72.2572,72.2668,10147.0
2023-04-28 13:25:00,75.53,75.62,75.52,75.55,11290.0,72.2859,72.372,72.2763,72.305,11290.0
2023-04-28 13:30:00,75.59,75.78,75.55,75.74,4872.0,72.3433,72.5252,72.305,72.4869,4872.0
2023-04-28 13:35:00,75.74,75.74,75.64,75.72,4071.0,72.4869,72.4869,72.3912,72.4677,4071.0
2023-04-28 13:40:00,75.75,75.84,75.74,75.8,3835.0,72.4964,72.5826,72.4869,72.5443,3835.0
2023-04-28 13:45:00,75.81,75.87,75.78,75.8,4433.0,72.5539,72.6113,72.5252,72.5443,4433.0
2023-04-28 13:50:00,75.79,75.79,75.64,75.68,5127.0,72.5347,72.5347,72.3912,72.4295,5127.0
2023-04-28 13:55:00,75.65,75.71,75.61,75.71,3195.0,72.4007,72.4582,72.3625,72.4582,3195.0
2023-04-28 14:00:00,75.73,75.85,75.73,75.79,3166.0,72.4773,72.5922,72.4773,72.5347,3166.0
2023-04-28 14:05:00,75.78,75.87,75.78,75.84,3742.0,72.5252,72.6113,72.5252,72.5826,3742.0
2023-04-28 14:10:00,75.83,75.85,75.72,75.85,5073.0,72.573,72.5922,72.4677,72.5922,5073.0
2023-04-28 14:15:00,75.79,75.88,75.76,75.78,3474.0,72.5347,72.6209,72.506,72.5252,3474.0
2023-04-28 14:20:00,75.78,75.83,75.73,75.76,3638.0,72.5252,72.573,72.4773,72.506,3638.0
2023-04-28 14:25:00,75.74,75.74,75.65,75.7,3223.0,72.4869,72.4869,72.4007,72.4486,3223.0
2023-04-28 14:30:00,75.69,75.78,75.66,75.74,5290.0,72.439,72.5252,72.4103,72.4869,5290.0
2023-04-28 14:35:00,75.73,75.73,75.65,75.65,2825.0,72.4773,72.4773,72.4007,72.4007,2825.0
2023-04-28 14:40:00,75.63,75.69,75.56,75.61,3578.0,72.3816,72.439,72.3146,72.3625,3578.0
2023-04-28 14:45:00,75.59,75.63,75.52,75.58,4937.0,72.3433,72.3816,72.2763,72.3337,4937.0
2023-04-28 14:50:00,75.56,75.62,75.56,75.61,2418.0,72.3146,72.372,72.3146,72.3625,2418.0
2023-04-28 14:55:00,75.58,75.69,75.58,75.68,3430.0,72.3337,72.439,72.3337,72.4295,3430.0
2023-04-28 15:00:00,75.67,75.8,75.67,75.76,3410.0,72.4199,72.5443,72.4199,72.506,3410.0
2023-04-28 15:05:00,75.79,75.84,75.75,75.8,5532.0,72.5347,72.5826,72.4964,72.5443,5532.0
2023-04-28 15:10:00,75.81,75.96,75.81,75.86,6020.0,72.5539,72.6974,72.5539,72.6017,6020.0
2023-04-28 15:15:00,75.86,75.96,75.86,75.96,5053.0,72.6017,72.6974,72.6017,72.6974,5053.0
2023-04-28 15:20:00,75.97,75.98,75.79,75.8,6670.0,72.707,72.7166,72.5347,72.5443,6670.0
2023-04-28 15:25:00,75.81,75.81,75.76,75.78,6127.0,72.5539,72.5539,72.506,72.5252,6127.0
2023-04-28 15:30:00,75.81,75.85,75.7,75.72,7106.0,72.5539,72.5922,72.4486,72.4677,7106.0
2023-04-28 15:35:00,75.73,75.78,75.7,75.7,8694.0,72.4773,72.5252,72.4486,72.4486,8694.0
2023-04-28 15:40:00,75.7,75.77,75.69,75.75,11522.0,72.4486,72.5156,72.439,72.4964,11522.0
2023-04-28 15:45:00,75.74,75.77,75.59,75.64,24452.0,72.4869,72.5156,72.3433,72.3912,24452.0
2023-04-28 15:50:00,75.65,75.75,75.53,75.57,29640.0,72.4007,72.4964,72.2859,72.3242,29640.0
2023-04-28 15:55:00,75.58,75.59,75.46,75.54,64868.0,72.3337,72.3433,72.2189,72.2955,64868.0
2023-05-01 09:30:00,74.76,75.1,74.6,74.98,8472.0,71.549,71.8744,71.3958,71.7595,8472.0
2023-05-01 09:35:00,75.1,75.35,75.0,75.35,5003.0,71.8744,72.1136,71.7787,72.1136,5003.0
2023-05-01 09:40:00,75.4,75.48,75.34,75.42,3472.0,72.1615,72.238,72.1041,72.1806,3472.0
2023-05-01 09:45:00,75.48,75.68,75.48,75.5,8585.0,72.238,72.4295,72.238,72.2572,8585.0
2023-05-01 09:50:00,75.44,75.56,75.38,75.47,6298.0,72.1998,72.3146,72.1423,72.2285,6298.0
2023-05-01 09:55:00,75.46,75.46,75.26,75.26,2855.0,72.2189,72.2189,72.0275,72.0275,2855.0
2023-05-01 10:00:00,75.21,75.3,75.05,75.25,8811.0,71.9796,72.0658,71.8265,72.0179,8811.0
2023-05-01 10:05:00,75.3,75.46,75.28,75.45,6535.0,72.0658,72.2189,72.0466,72.2093,6535.0
2023-05-01 10:10:00,75.49,75.61,75.44,75.58,5773.0,72.2476,72.3625,72.1998,72.3337,5773.0
2023-05-01 10:15:00,75.57,75.76,75.57,75.62,6011.0,72.3242,72.506,72.3242,72.372,6011.0
2023-05-01 10:20:00,75.59,75.6,75.21,75.32,7309.0,72.3433,72.3529,71.9796,72.0849,7309.0
2023-05-01 10:25:00,75.26,75.29,75.09,75.11,5491.0,72.0275,72.0562,71.8648,71.8839,5491.0
2023-05-01 10:30:00,75.14,75.23,75.03,75.2,8586.0,71.9126,71.9988,71.8074,71.9701,8586.0
2023-05-01 10:35:00,75.15,75.41,75.15,75.36,7303.0,71.9222,72.1711,71.9222,72.1232,7303.0
2023-05-01 10:40:00,75.37,75.48,75.28,75.45,5412.0,72.1328,72.238,72.0466,72.2093,5412.0
2023-05-01 10:45:00,75.43,75.62,75.43,75.57,5448.0,72.1902,72.372,72.1902,72.3242,5448.0
2023-05-01 10:50:00,75.56,75.56,75.38,75.45,5961.0,72.3146,72.3146,72.1423,72.2093,5961.0
2023-05-01 10:55:00,75.43,75.44,75.28,75.37,5005.0,72.1902,72.1998,72.0466,72.1328,5005.0
2023-05-01 11:00:00,75.34,75.37,75.12,75.15,6596.0,72.1041,72.1328,71.8935,71.9222,6596.0
2023-05-01 11:05:00,75.15,75.22,75.03,75.22,5912.0,71.9222,71.9892,71.8074,71.9892,5912.0
2023-05-01 11:10:00,75.23,75.33,75.21,75.31,6562.0,71.9988,72.0945,71.9796,72.0753,6562.0
2023-05-01 11:15:00,75.34,75.4,75.28,75.33,7188.0,72.1041,72.1615,72.0466,72.0945,7188.0
2023-05-01 11:20:00,75.32,75.35,75.19,75.25,16530.0,72.0849,72.1136,71.9605,72.0179,16530.0
2023-05-01 11:25:00,75.25,75.46,75.23,75.45,7074.0,72.0179,72.2189,71.9988,72.2093,7074.0
2023-05-01 11:30:00,75.42,75.53,75.38,75.48,5820.0,72.1806,72.2859,72.1423,72.238,5820.0
2023-05-01 11:35:00,75.48,75.51,75.41,75.45,8716.0,72.238,72.2668,72.1711,72.2093,8716.0
2023-05-01 11:40:00,75.42,75.42,75.26,75.36,10424.0,72.1806,72.1806,72.0275,72.1232,10424.0
2023-05-01 11:45:00,75.37,75.48,75.32,75.45,5683.0,72.1328,72.238,72.0849,72.2093,5683.0
2023-05-01 11:50:00,75.44,75.44,75.32,75.44,7284.0,72.1998,72.1998,72.0849,72.1998,7284.0
2023-05-01 11:55:00,75.4,75.5,75.37,75.44,5689.0,72.1615,72.2572,72.1328,72.1998,5689.0
2023-05-01 12:00:00,75.43,75.6,75.42,75.59,15717.0,72.1902,72.3529,72.1806,72.3433,15717.0
2023-05-01 12:05:00,75.57,75.59,75.51,75.56,2930.0,72.3242,72.3433,72.2668,72.3146,2930.0
2023-05-01 12:10:00,75.53,75.53,75.43,75.47,5098.0,72.2859,72.2859,72.1902,72.2285,5098.0
2023-05-01 12:15:00,75.44,75.54,75.43,75.46,3300.0,72.1998,72.2955,72.1902,72.2189,3300.0
2023-05-01 12:20:00,75.48,75.58,75.48,75.53,7270.0,72.238,72.3337,72.238,72.2859,7270.0
2023-05-01 12:25:00,75.51,75.58,75.5,75.5,5317.0,72.2668,72.3337,72.2572,72.2572,5317.0
2023-05-01 12:30:00,75.51,75.63,75.47,75.49,4759.0,72.2668,72.3816,72.2285,72.2476,4759.0
2023-05-01 12:35:00,75.49,75.49,75.42,75.42,3734.0,72.2476,72.2476,72.1806,72.1806,3734.0
2023-05-01 12:40:00,75.41,75.42,75.3,75.34,4104.0,72.1711,72.1806,72.0658,72.1041,4104.0
2023-05-01 12:45:00,75.32,75.35,75.27,75.27,5103.0,72.0849,72.1136,72.0371,72.0371,5103.0
2023-05-01 12:50:00,75.28,75.3,75.22,75.24,6566.0,72.0466,72.0658,71.9892,72.0084,6566.0
2023-05-01 12:55:00,75.25,75.31,75.25,75.26,3337.0,72.0179,72.0753,72.0179,72.0275,3337.0
2023-05-01 13:00:00,75.26,75.33,75.25,75.29,4040.0,72.0275,72.0945,72.0179,72.0562,4040.0
2023-05-01 13:05:00,75.3,75.36,75.27,75.35,3081.0,72.0658,72.1232,72.0371,72.1136,3081.0
2023-05-01 13:10:00,75.32,75.34,75.28,75.32,5153.0,72.0849,72.1041,72.0466,72.0849,5153.0
2023-05-01 13:15:00,75.3,75.3,75.22,75.23,4060.0,72.0658,72.0658,71.9892,71.9988,4060.0
2023-05-01 13:20:00,75.2,75.2,75.11,75.11,2628.0,71.9701,71.9701,71.8839,71.8839,2628.0
2023-05-01 13:25:00,75.1,75.1,74.96,74.98,5565.0,71.8744,71.8744,71.7404,71.7595,5565.0
2023-05-01 13:30:00,74.96,75.02,74.92,75.02,5483.0,71.7404,71.7978,71.7021,71.7978,5483.0
2023-05-01 13:35:00,75.01,75.08,75.01,75.05,3550.0,71.7882,71.8552,71.7882,71.8265,3550.0
2023-05-01 13:40:00,75.07,75.18,75.06,75.18,3433.0,71.8457,71.9509,71.8361,71.9509,3433.0
2023-05-01 13:45:00,75.17,75.21,75.1,75.2,2858.0,71.9414,71.9796,71.8744,71.9701,2858.0
2023-05-01 13:50:00,75.18,75.28,75.18,75.26,4136.0,71.9509,72.0466,71.9509,72.0275,4136.0
2023-05-01 13:55:00,75.27,75.32,75.24,75.31,5767.0,72.0371,72.0849,72.0084,72.0753,5767.0
2023-05-01 14:00:00,75.33,75.39,75.32,75.37,3723.0,72.0945,72.1519,72.0849,72.1328,3723.0
2023-05-01 14:05:00,75.36,75.37,75.29,75.3,8233.0,72.1232,72.1328,72.0562,72.0658,8233.0
2023-05-01 14:10:00,75.31,75.31,75.23,75.28,3712.0,72.0753,72.0753,71.9988,72.0466,3712.0
2023-05-01 14:15:00,75.28,75.31,75.21,75.22,4773.0,72.0466,72.0753,71.9796,71.9892,4773.0
2023-05-01 14:20:00,75.23,75.35,75.23,75.31,4007.0,71.9988,72.1136,71.9988,72.0753,4007.0
2023-05-01 14:25:00,75.33,75.4,75.28,75.32,13035.0,72.0945,72.1615,72.0466,72.0849,13035.0
2023-05-01 14:30:00,75.34,75.37,75.14,75.14,6698.0,72.1041,72.1328,71.9126,71.9126,6698.0
2023-05-01 14:35:00,75.12,75.21,75.12,75.18,4772.0,71.8935,71.9796,71.8935,71.9509,4772.0
2023-05-01 14:40:00,75.21,75.29,75.21,75.28,3299.0,71.9796,72.0562,71.9796,72.0466,3299.0
2023-05-01 14:45:00,75.29,75.32,75.22,75.26,4817.0,72.0562,72.0849,71.9892,72.0275,4817.0
2023-05-01 14:50:00,75.25,75.29,75.2,75.29,4104.0,72.0179,72.0562,71.9701,72.0562,4104.0
2023-05-01 14:55:00,75.28,75.32,75.26,75.27,4056.0,72.0466,72.0849,72.0275,72.0371,4056.0
2023-05-01 15:00:00,75.29,75.35,75.19,75.21,6581.0,72.0562,72.1136,71.9605,71.9796,6581.0
2023-05-01 15:05:00,75.22,75.25,75.13,75.13,3999.0,71.9892,72.0179,71.9031,71.9031,3999.0
2023-05-01 15:10:00,75.14,75.19,75.13,75.13,4358.0,71.9126,71.9605,71.9031,71.9031,4358.0
2023-05-01 15:15:00,75.15,75.18,75.08,75.17,6056.0,71.9222,71.9509,71.8552,71.9414,6056.0
2023-05-01 15:20:00,75.19,75.24,75.18,75.23,8120.0,71.9605,72.0084,71.9509,71.9988,8120.0
2023-05-01 15:25:00,75.22,75.23,75.18,75.2,4902.0,71.9892,71.9988,71.9509,71.9701,4902.0
2023-05-01 15:30:00,75.22,75.26,75.2,75.2,11598.0,71.9892,72.0275,71.9701,71.9701,11598.0
2023-05-01 15:35:00,75.21,75.3,75.21,75.23,7349.0,71.9796,72.0658,71.9796,71.9988,7349.0
2023-05-01 15:40:00,75.22,75.35,75.22,75.3,12952.0,71.9892,72.1136,71.9892,72.0658,12952.0
2023-05-01 15:45:00,75.36,75.49,75.36,75.47,11014.0,72.1232,72.2476,72.1232,72.2285,11014.0
2023-05-01 15:50:00,75.47,75.5,75.36,75.36,34565.0,72.2285,72.2572,72.1232,72.1232,34565.0
2023-05-01 15:55:00,75.37,75.45,75.36,75.4,70728.0,72.1328,72.2093,72.1232,72.1615,70728.0
2023-05-02 09:30:00,74.66,74.73,74.17,74.34,18817.0,71.4533,71.5203,70.9843,71.147,18817.0
2023-05-02 09:35:00,74.28,74.29,74.0,74.0,1814.0,71.0896,71.0992,70.8216,70.8216,1814.0
2023-05-02 09:40:00,74.11,74.17,73.46,73.46,8946.0,70.9269,70.9843,70.3048,70.3048,8946.0
2023-05-02 09:45:00,73.32,73.34,72.71,72.71,10100.0,70.1708,70.19,69.587,69.587,10100.0
2023-05-02 09:50:00,72.88,73.06,72.83,73.06,1309.0,69.7497,69.922,69.7019,69.922,1309.0
2023-05-02 09:55:00,73.16,73.17,72.73,72.91,5188.0,70.0177,70.0273,69.6062,69.7784,5188.0
2023-05-02 10:00:00,72.88,72.92,72.7,72.88,6718.0,69.7497,69.788,69.5774,69.7497,6718.0
2023-05-02 10:05:00,72.79,72.88,72.52,72.62,3642.0,69.6636,69.7497,69.4052,69.5009,3642.0
2023-05-02 10:10:00,72.68,72.71,72.29,72.41,7820.0,69.5583,69.587,69.1851,69.2999,7820.0
2023-05-02 10:15:00,72.42,72.57,72.34,72.49,5269.0,69.3095,69.453,69.2329,69.3765,5269.0
2023-05-02 10:20:00,72.51,72.53,72.26,72.4,5182.0,69.3956,69.4148,69.1563,69.2903,5182.0
2023-05-02 10:25:00,72.26,72.29,72.07,72.14,10109.0,69.1563,69.1851,68.9745,69.0415,10109.0
2023-05-02 10:30:00,72.14,72.16,71.84,71.84,11755.0,69.0415,69.0606,68.7544,68.7544,11755.0
2023-05-02 10:35:00,71.86,72.01,71.8,72.0,9612.0,68.7735,68.9171,68.7161,68.9075,9612.0
2023-05-02 10:40:00,72.02,72.07,71.8,71.83,6961.0,68.9267,68.9745,68.7161,68.7448,6961.0
2023-05-02 10:45:00,71.88,71.92,71.68,71.89,14388.0,68.7927,68.831,68.6013,68.8022,14388.0
2023-05-02 10:50:00,71.93,72.0,71.48,71.57,6961.0,68.8405,68.9075,68.4098,68.496,6961.0
2023-05-02 10:55:00,71.62,71.75,71.5,71.68,11715.0,68.5438,68.6683,68.429,68.6013,11715.0
2023-05-02 11:00:00,71.69,71.79,71.54,71.79,8515.0,68.6108,68.7065,68.4673,68.7065,8515.0
2023-05-02 11:05:00,71.79,71.88,71.61,71.66,6034.0,68.7065,68.7927,68.5343,68.5821,6034.0
2023-05-02 11:10:00,71.72,71.89,71.66,71.82,6232.0,68.6395,68.8022,68.5821,68.7352,6232.0
2023-05-02 11:15:00,71.82,71.92,71.79,71.84,7446.0,68.7352,68.831,68.7065,68.7544,7446.0
2023-05-02 11:20:00,71.86,71.88,71.48,71.52,11332.0,68.7735,68.7927,68.4098,68.4481,11332.0
2023-05-02 11:25:00,71.55,71.71,71.44,71.58,5579.0,68.4768,68.63,68.3716,68.5056,5579.0
2023-05-02 11:30:00,71.62,71.62,71.45,71.57,9534.0,68.5438,68.5438,68.3811,68.496,9534.0
2023-05-02 11:35:00,71.59,71.78,71.49,71.71,7504.0,68.5151,68.697,68.4194,68.63,7504.0
2023-05-02 11:40:00,71.71,71.8,71.66,71.74,5523.0,68.63,68.7161,68.5821,68.6587,5523.0
2023-05-02 11:45:00,71.78,71.92,71.76,71.87,5509.0,68.697,68.831,68.6778,68.7831,5509.0
2023-05-02 11:50:00,71.9,71.92,71.52,71.7,9808.0,68.8118,68.831,68.4481,68.6204,9808.0
2023-05-02 11:55:00,71.73,71.83,71.72,71.76,3870.0,68.6491,68.7448,68.6395,68.6778,3870.0
2023-05-02 12:00:00,71.85,71.96,71.61,71.62,12830.0,68.764,68.8692,68.5343,68.5438,12830.0
2023-05-02 12:05:00,71.66,71.77,71.6,71.69,3317.0,68.5821,68.6874,68.5247,68.6108,3317.0
2023-05-02 12:10:00,71.68,71.8,71.54,71.8,5339.0,68.6013,68.7161,68.4673,68.7161,5339.0
2023-05-02 12:15:00,71.79,71.79,71.61,71.73,4881.0,68.7065,68.7065,68.5343,68.6491,4881.0
2023-05-02 12:20:00,71.68,71.72,71.52,71.72,31351.0,68.6013,68.6395,68.4481,68.6395,31351.0
2023-05-02 12:25:00,71.74,71.78,71.6,71.63,5103.0,68.6587,68.697,68.5247,68.5534,5103.0
2023-05-02 12:30:00,71.6,71.6,71.32,71.32,5922.0,68.5247,68.5247,68.2567,68.2567,5922.0
2023-05-02 12:35:00,71.32,71.61,71.32,71.59,11408.0,68.2567,68.5343,68.2567,68.5151,11408.0
2023-05-02 12:40:00,71.59,71.71,71.56,71.64,16307.0,68.5151,68.63,68.4864,68.563,16307.0
2023-05-02 12:45:00,71.67,71.69,71.48,71.52,7131.0,68.5917,68.6108,68.4098,68.4481,7131.0
2023-05-02 12:50:00,71.55,71.83,71.55,71.79,10091.0,68.4768,68.7448,68.4768,68.7065,10091.0
2023-05-02 12:55:00,71.75,71.78,71.66,71.75,5669.0,68.6683,68.697,68.5821,68.6683,5669.0
2023-05-02 13:00:00,71.78,72.06,71.77,72.06,3082.0,68.697,68.9649,68.6874,68.9649,3082.0
2023-05-02 13:05:00,72.09,72.14,71.96,72.12,9945.0,68.9936,69.0415,68.8692,69.0224,9945.0
2023-05-02 13:10:00,72.18,72.21,71.99,72.0,5623.0,69.0798,69.1085,68.8979,68.9075,5623.0
2023-05-02 13:15:00,72.03,72.21,72.03,72.21,5364.0,68.9362,69.1085,68.9362,69.1085,5364.0
2023-05-02 13:20:00,72.24,72.24,72.15,72.2,5159.0,69.1372,69.1372,69.0511,69.0989,5159.0
2023-05-02 13:25:00,72.21,72.28,72.15,72.16,5239.0,69.1085,69.1755,69.0511,69.0606,5239.0
2023-05-02 13:30:00,72.15,72.27,72.15,72.27,4997.0,69.0511,69.1659,69.0511,69.1659,4997.0
2023-05-02 13:35:00,72.3,72.4,72.24,72.25,7714.0,69.1946,69.2903,69.1372,69.1468,7714.0
2023-05-02 13:40:00,72.22,72.37,72.18,72.35,6107.0,69.1181,69.2616,69.0798,69.2425,6107.0
2023-05-02 13:45:00,72.36,72.41,72.34,72.39,5513.0,69.2521,69.2999,69.2329,69.2808,5513.0
2023-05-02 13:50:00,72.41,72.54,72.4,72.52,6459.0,69.2999,69.4243,69.2903,69.4052,6459.0
2023-05-02 13:55:00,72.54,72.64,72.48,72.48,11802.0,69.4243,69.52,69.3669,69.3669,11802.0
2023-05-02 14:00:00,72.47,72.48,72.24,72.45,15721.0,69.3573,69.3669,69.1372,69.3382,15721.0
2023-05-02 14:05:00,72.48,72.54,72.36,72.5,10234.0,69.3669,69.4243,69.2521,69.386,10234.0
2023-05-02 14:10:00,72.52,72.54,72.34,72.39,12472.0,69.4052,69.4243,69.2329,69.2808,12472.0
2023-05-02 14:15:00,72.39,72.5,72.27,72.42,6369.0,69.2808,69.386,69.1659,69.3095,6369.0
2023-05-02 14:20:00,72.45,72.5,72.34,72.34,10146.0,69.3382,69.386,69.2329,69.2329,10146.0
2023-05-02 14:25:00,72.36,72.43,72.34,72.4,5890.0,69.2521,69.319,69.2329,69.2903,5890.0
2023-05-02 14:30:00,72.42,72.52,72.37,72.37,10024.0,69.3095,69.4052,69.2616,69.2616,10024.0
2023-05-02 14:35:00,72.41,72.46,72.38,72.39,4003.0,69.2999,69.3478,69.2712,69.2808,4003.0
2023-05-02 14:40:00,72.39,72.45,72.31,72.38,6175.0,69.2808,69.3382,69.2042,69.2712,6175.0
2023-05-02 14:45:00,72.41,72.6,72.4,72.59,5591.0,69.2999,69.4817,69.2903,69.4722,5591.0
2023-05-02 14:50:00,72.59,72.76,72.53,72.59,18125.0,69.4722,69.6349,69.4148,69.4722,18125.0
2023-05-02 14:55:00,72.58,72.72,72.57,72.64,7904.0,69.4626,69.5966,69.453,69.52,7904.0
2023-05-02 15:00:00,72.65,72.69,72.54,72.59,6986.0,69.5296,69.5679,69.4243,69.4722,6986.0
2023-05-02 15:05:00,72.61,72.67,72.57,72.6,5510.0,69.4913,69.5487,69.453,69.4817,5510.0
2023-05-02 15:10:00,72.6,72.73,72.6,72.73,10027.0,69.4817,69.6062,69.4817,69.6062,10027.0
2023-05-02 15:15:00,72.72,72.9,72.65,72.84,20448.0,69.5966,69.7689,69.5296,69.7114,20448.0
2023-05-02 15:20:00,72.84,72.92,72.74,72.74,7926.0,69.7114,69.788,69.6157,69.6157,7926.0
2023-05-02 15:25:00,72.76,73.01,72.76,72.94,17010.0,69.6349,69.8741,69.6349,69.8071,17010.0
2023-05-02 15:30:00,72.94,72.94,72.53,72.57,21041.0,69.8071,69.8071,69.4148,69.453,21041.0
2023-05-02 15:35:00,72.53,72.57,72.45,72.52,29408.0,69.4148,69.453,69.3382,69.4052,29408.0
2023-05-02 15:40:00,72.5,72.54,72.42,72.51,22029.0,69.386,69.4243,69.3095,69.3956,22029.0
2023-05-02 15:45:00,72.49,72.49,72.36,72.41,28374.0,69.3765,69.3765,69.2521,69.2999,28374.0
2023-05-02 15:50:00,72.4,72.52,72.35,72.46,55640.0,69.2903,69.4052,69.2425,69.3478,55640.0
2023-05-02 15:55:00,72.45,72.45,72.22,72.26,125317.0,69.3382,69.3382,69.1181,69.1563,125317.0
2023-05-03 09:30:00,71.35,71.64,71.17,71.17,16741.0,68.2854,68.563,68.1132,68.1132,16741.0
2023-05-03 09:35:00,71.1,71.64,70.94,71.63,5913.0,68.0462,68.563,67.893,68.5534,5913.0
2023-05-03 09:40:00,71.67,71.87,71.57,71.65,5375.0,68.5917,68.7831,68.496,68.5725,5375.0
2023-05-03 09:45:00,71.71,71.99,71.57,71.91,8156.0,68.63,68.8979,68.496,68.8214,8156.0
2023-05-03 09:50:00,71.97,72.49,71.97,72.23,9878.0,68.8788,69.3765,68.8788,69.1276,9878.0
2023-05-03 09:55:00,72.25,72.33,72.16,72.27,2993.0,69.1468,69.2233,69.0606,69.1659,2993.0
2023-05-03 10:00:00,72.31,72.31,71.91,71.97,5684.0,69.2042,69.2042,68.8214,68.8788,5684.0
2023-05-03 10:05:00,71.98,72.21,71.94,71.97,6313.0,68.8884,69.1085,68.8501,68.8788,6313.0
2023-05-03 10:10:00,71.95,72.1,71.62,71.76,20472.0,68.8597,69.0032,68.5438,68.6778,20472.0
2023-05-03 10:15:00,71.75,71.84,71.66,71.79,18854.0,68.6683,68.7544,68.5821,68.7065,18854.0
2023-05-03 10:20:00,71.81,71.83,71.68,71.74,10741.0,68.7257,68.7448,68.6013,68.6587,10741.0
2023-05-03 10:25:00,71.71,71.81,71.63,71.76,10377.0,68.63,68.7257,68.5534,68.6778,10377.0
2023-05-03 10:30:00,71.7,71.78,71.58,71.69,7709.0,68.6204,68.697,68.5056,68.6108,7709.0
2023-05-03 10:35:00,71.64,71.78,71.45,71.52,9257.0,68.563,68.697,68.3811,68.4481,9257.0
2023-05-03 10:40:00,71.54,71.55,71.39,71.48,5105.0,68.4673,68.4768,68.3237,68.4098,5105.0
2023-05-03 10:45:00,71.55,71.58,71.29,71.47,12062.0,68.4768,68.5056,68.228,68.4003,12062.0
2023-05-03 10:50:00,71.5,71.66,71.48,71.51,5178.0,68.429,68.5821,68.4098,68.4386,5178.0
2023-05-03 10:55:00,71.53,71.78,71.52,71.73,9231.0,68.4577,68.697,68.4481,68.6491,9231.0
2023-05-03 11:00:00,71.74,71.83,71.62,71.75,9294.0,68.6587,68.7448,68.5438,68.6683,9294.0
2023-05-03 11:05:00,71.75,71.75,71.59,71.59,6771.0,68.6683,68.6683,68.5151,68.5151,6771.0
2023-05-03 11:10:00,71.62,71.62,71.47,71.51,5431.0,68.5438,68.5438,68.4003,68.4386,5431.0
2023-05-03 11:15:00,71.46,71.52,71.41,71.41,11673.0,68.3907,68.4481,68.3429,68.3429,11673.0
2023-05-03 11:20:00,71.41,71.69,71.4,71.69,6160.0,68.3429,68.6108,68.3333,68.6108,6160.0
2023-05-03 11:25:00,71.66,71.66,71.52,71.56,5676.0,68.5821,68.5821,68.4481,68.4864,5676.0
2023-05-03 11:30:00,71.55,71.55,71.47,71.52,4320.0,68.4768,68.4768,68.4003,68.4481,4320.0
2023-05-03 11:35:00,71.53,71.58,71.28,71.34,7553.0,68.4577,68.5056,68.2184,68.2759,7553.0
2023-05-03 11:40:00,71.36,71.38,71.22,71.38,4776.0,68.295,68.3141,68.161,68.3141,4776.0
2023-05-03 11:45:00,71.34,71.43,71.3,71.35,7793.0,68.2759,68.362,68.2376,68.2854,7793.0
2023-05-03 11:50:00,71.35,71.51,71.32,71.5,7627.0,68.2854,68.4386,68.2567,68.429,7627.0
2023-05-03 11:55:00,71.47,71.63,71.47,71.6,3230.0,68.4003,68.5534,68.4003,68.5247,3230.0
2023-05-03 12:00:00,71.63,71.82,71.61,71.81,20453.0,68.5534,68.7352,68.5343,68.7257,20453.0
2023-05-03 12:05:00,71.79,71.83,71.74,71.76,11332.0,68.7065,68.7448,68.6587,68.6778,11332.0
2023-05-03 12:10:00,71.76,71.85,71.75,71.82,20027.0,68.6778,68.764,68.6683,68.7352,20027.0
2023-05-03 12:15:00,71.81,71.86,71.75,71.82,8305.0,68.7257,68.7735,68.6683,68.7352,8305.0
2023-05-03 12:20:00,71.79,72.08,71.79,72.08,9651.0,68.7065,68.9841,68.7065,68.9841,9651.0
2023-05-03 12:25:00,72.05,72.26,72.05,72.22,19368.0,68.9554,69.1563,68.9554,69.1181,19368.0
2023-05-03 12:30:00,72.22,72.3,72.21,72.23,5954.0,69.1181,69.1946,69.1085,69.1276,5954.0
2023-05-03 12:35:00,72.25,72.36,72.14,72.32,9817.0,69.1468,69.2521,69.0415,69.2138,9817.0
2023-05-03 12:40:00,72.29,72.32,72.23,72.24,4000.0,69.1851,69.2138,69.1276,69.1372,4000.0
2023-05-03 12:45:00,72.24,72.3,72.2,72.26,6162.0,69.1372,69.1946,69.0989,69.1563,6162.0
2023-05-03 12:50:00,72.27,72.36,72.27,72.31,6445.0,69.1659,69.2521,69.1659,69.2042,6445.0
2023-05-03 12:55:00,72.31,72.33,72.24,72.3,4315.0,69.2042,69.2233,69.1372,69.1946,4315.0
2023-05-03 13:00:00,72.29,72.39,72.25,72.37,5038.0,69.1851,69.2808,69.1468,69.2616,5038.0
2023-05-03 13:05:00,72.35,72.36,72.25,72.34,5365.0,69.2425,69.2521,69.1468,69.2329,5365.0
2023-05-03 13:10:00,72.37,72.43,72.32,72.33,4587.0,69.2616,69.319,69.2138,69.2233,4587.0
2023-05-03 13:15:00,72.31,72.35,72.26,72.31,5852.0,69.2042,69.2425,69.1563,69.2042,5852.0
2023-05-03 13:20:00,72.29,72.37,72.26,72.33,5137.0,69.1851,69.2616,69.1563,69.2233,5137.0
2023-05-03 13:25:00,72.33,72.42,72.31,72.38,6330.0,69.2233,69.3095,69.2042,69.2712,6330.0
2023-05-03 13:30:00,72.41,72.42,72.27,72.27,5361.0,69.2999,69.3095,69.1659,69.1659,5361.0
2023-05-03 13:35:00,72.26,72.37,72.25,72.37,3031.0,69.1563,69.2616,69.1468,69.2616,3031.0
2023-05-03 13:40:00,72.37,72.4,72.3,72.31,3472.0,69.2616,69.2903,69.1946,69.2042,3472.0
2023-05-03 13:45:00,72.31,72.34,72.27,72.31,5104.0,69.2042,69.2329,69.1659,69.2042,5104.0
2023-05-03 13:50:00,72.33,72.37,72.22,72.28,11779.0,69.2233,69.2616,69.1181,69.1755,11779.0
2023-05-03 13:55:00,72.31,72.31,72.14,72.15,5235.0,69.2042,69.2042,69.0415,69.0511,5235.0
2023-05-03 14:00:00,72.16,72.44,72.02,72.17,18788.0,69.0606,69.3286,68.9267,69.0702,18788.0
2023-05-03 14:05:00,72.13,72.36,72.06,72.18,10664.0,69.0319,69.2521,68.9649,69.0798,10664.0
2023-05-03 14:10:00,72.25,72.25,72.02,72.21,7614.0,69.1468,69.1468,68.9267,69.1085,7614.0
2023-05-03 14:15:00,72.21,72.27,72.07,72.14,6169.0,69.1085,69.1659,68.9745,69.0415,6169.0
2023-05-03 14:20:00,72.14,72.2,72.03,72.08,7257.0,69.0415,69.0989,68.9362,68.9841,7257.0
2023-05-03 14:25:00,72.06,72.11,71.88,71.88,15449.0,68.9649,69.0128,68.7927,68.7927,15449.0
2023-05-03 14:30:00,71.9,72.01,71.8,71.81,10301.0,68.8118,68.9171,68.7161,68.7257,10301.0
2023-05-03 14:35:00,71.8,72.05,71.56,72.0,27414.0,68.7161,68.9554,68.4864,68.9075,27414.0
2023-05-03 14:40:00,72.06,72.31,71.92,72.05,13147.0,68.9649,69.2042,68.831,68.9554,13147.0
2023-05-03 14:45:00,72.06,72.24,71.99,72.15,12004.0,68.9649,69.1372,68.8979,69.0511,12004.0
2023-05-03 14:50:00,72.14,72.25,71.96,72.16,15128.0,69.0415,69.1468,68.8692,69.0606,15128.0
2023-05-03 14:55:00,72.19,72.44,72.15,72.38,10878.0,69.0894,69.3286,69.0511,69.2712,10878.0
2023-05-03 15:00:00,72.38,72.43,72.11,72.33,8978.0,69.2712,69.319,69.0128,69.2233,8978.0
2023-05-03 15:05:00,72.36,72.59,72.08,72.13,10392.0,69.2521,69.4722,68.9841,69.0319,10392.0
2023-05-03 15:10:00,72.1,72.1,71.85,71.95,19414.0,69.0032,69.0032,68.764,68.8597,19414.0
2023-05-03 15:15:00,71.92,72.29,71.92,72.12,20569.0,68.831,69.1851,68.831,69.0224,20569.0
2023-05-03 15:20:00,72.08,72.08,71.69,71.91,10047.0,68.9841,68.9841,68.6108,68.8214,10047.0
2023-05-03 15:25:00,71.94,72.08,71.65,71.65,15604.0,68.8501,68.9841,68.5725,68.5725,15604.0
2023-05-03 15:30:00,71.69,71.72,71.54,71.66,13544.0,68.6108,68.6395,68.4673,68.5821,13544.0
2023-05-03 15:35:00,71.68,71.73,71.44,71.47,24196.0,68.6013,68.6491,68.3716,68.4003,24196.0
2023-05-03 15:40:00,71.47,71.59,71.41,71.5,24014.0,68.4003,68.5151,68.3429,68.429,24014.0
2023-05-03 15:45:00,71.49,71.61,71.41,71.46,30067.0,68.4194,68.5343,68.3429,68.3907,30067.0
2023-05-03 15:50:00,71.5,71.63,71.45,71.53,49231.0,68.429,68.5534,68.3811,68.4577,49231.0
2023-05-03 15:55:00,71.53,71.58,71.23,71.36,165269.0,68.4577,68.5056,68.1706,68.295,165269.0
2023-05-04 09:30:00,71.58,71.98,70.76,71.34,24045.0,68.5056,68.8884,67.7208,68.2759,24045.0
2023-05-04 09:35:00,71.22,71.49,70.76,71.21,12275.0,68.161,68.4194,67.7208,68.1514,12275.0
2023-05-04 09:40:00,71.12,71.16,70.66,70.77,8722.0,68.0653,68.1036,67.6251,67.7303,8722.0
2023-05-04 09:45:00,70.87,70.97,70.27,70.44,31828.0,67.826,67.9218,67.2518,67.4145,31828.0
2023-05-04 09:50:00,70.54,71.54,70.54,71.45,18511.0,67.5102,68.4673,67.5102,68.3811,18511.0
2023-05-04 09:55:00,71.47,71.69,71.36,71.56,8965.0,68.4003,68.6108,68.295,68.4864,8965.0
2023-05-04 10:00:00,71.45,71.7,71.39,71.57,15884.0,68.3811,68.6204,68.3237,68.496,15884.0
2023-05-04 10:05:00,71.54,71.58,70.97,71.12,15687.0,68.4673,68.5056,67.9218,68.0653,15687.0
2023-05-04 10:10:00,71.15,71.27,70.64,70.7,22865.0,68.094,68.2089,67.6059,67.6634,22865.0
2023-05-04 10:15:00,70.69,70.92,70.41,70.56,12686.0,67.6538,67.8739,67.3858,67.5294,12686.0
2023-05-04 10:20:00,70.61,70.62,70.21,70.4,13137.0,67.5772,67.5868,67.1944,67.3762,13137.0
2023-05-04 10:25:00,70.32,70.35,69.78,69.8,12440.0,67.2997,67.3284,66.7829,66.802,12440.0
2023-05-04 10:30:00,69.73,69.97,69.49,69.9,20333.0,66.735,66.9647,66.5053,66.8977,20333.0
2023-05-04 10:35:00,69.98,70.22,69.64,69.64,17485.0,66.9743,67.204,66.6489,66.6489,17485.0
2023-05-04 10:40:00,69.69,70.14,69.69,69.81,17732.0,66.6967,67.1274,66.6967,66.8116,17732.0
2023-05-04 10:45:00,69.8,70.43,69.57,70.12,14165.0,66.802,67.4049,66.5819,67.1083,14165.0
2023-05-04 10:50:00,70.12,70.32,69.93,70.23,9775.0,67.1083,67.2997,66.9264,67.2135,9775.0
2023-05-04 10:55:00,70.12,70.2,69.83,69.96,7011.0,67.1083,67.1848,66.8307,66.9551,7011.0
2023-05-04 11:00:00,69.87,70.65,69.87,70.5,11228.0,66.869,67.6155,66.869,67.4719,11228.0
2023-05-04 11:05:00,70.56,70.77,70.29,70.76,13421.0,67.5294,67.7303,67.271,67.7208,13421.0
2023-05-04 11:10:00,70.67,70.88,70.6,70.83,12101.0,67.6346,67.8356,67.5676,67.7878,12101.0
2023-05-04 11:15:00,70.87,70.9,70.36,70.63,14750.0,67.826,67.8548,67.338,67.5964,14750.0
2023-05-04 11:20:00,70.63,70.82,70.49,70.68,12106.0,67.5964,67.7782,67.4624,67.6442,12106.0
2023-05-04 11:25:00,70.67,70.79,70.46,70.53,10081.0,67.6346,67.7495,67.4337,67.5007,10081.0
2023-05-04 11:30:00,70.49,70.56,70.14,70.28,6532.0,67.4624,67.5294,67.1274,67.2614,6532.0
2023-05-04 11:35:00,70.27,70.32,70.09,70.23,11056.0,67.2518,67.2997,67.0796,67.2135,11056.0
2023-05-04 11:40:00,70.29,70.65,70.21,70.58,10490.0,67.271,67.6155,67.1944,67.5485,10490.0
2023-05-04 11:45:00,70.54,70.56,70.19,70.22,6640.0,67.5102,67.5294,67.1753,67.204,6640.0
2023-05-04 11:50:00,70.22,70.27,69.92,69.98,33790.0,67.204,67.2518,66.9169,66.9743,33790.0
2023-05-04 11:55:00,69.95,70.12,69.75,69.91,15376.0,66.9456,67.1083,66.7542,66.9073,15376.0
2023-05-04 12:00:00,69.86,69.9,69.65,69.67,19704.0,66.8594,66.8977,66.6585,66.6776,19704.0
2023-05-04 12:05:00,69.67,69.74,69.59,69.71,5593.0,66.6776,66.7446,66.601,66.7159,5593.0
2023-05-04 12:10:00,69.76,70.07,69.7,70.07,7049.0,66.7637,67.0604,66.7063,67.0604,7049.0
2023-05-04 12:15:00,70.04,70.26,69.95,70.17,8170.0,67.0317,67.2423,66.9456,67.1561,8170.0
2023-05-04 12:20:00,70.21,70.47,70.15,70.47,15460.0,67.1944,67.4432,67.137,67.4432,15460.0
2023-05-04 12:25:00,70.49,70.58,70.32,70.4,8865.0,67.4624,67.5485,67.2997,67.3762,8865.0
2023-05-04 12:30:00,70.42,70.48,70.16,70.21,22614.0,67.3954,67.4528,67.1465,67.1944,22614.0
2023-05-04 12:35:00,70.15,70.29,70.13,70.19,6310.0,67.137,67.271,67.1178,67.1753,6310.0
2023-05-04 12:40:00,70.27,70.31,69.83,69.86,9743.0,67.2518,67.2901,66.8307,66.8594,9743.0
2023-05-04 12:45:00,69.77,69.99,69.73,69.99,4038.0,66.7733,66.9838,66.735,66.9838,4038.0
2023-05-04 12:50:00,69.95,70.01,69.72,69.8,6554.0,66.9456,67.003,66.7254,66.802,6554.0
2023-05-04 12:55:00,69.77,70.06,69.74,70.06,6794.0,66.7733,67.0508,66.7446,67.0508,6794.0
2023-05-04 13:00:00,70.12,70.16,69.95,69.98,6214.0,67.1083,67.1465,66.9456,66.9743,6214.0
2023-05-04 13:05:00,69.96,70.1,69.94,70.04,13463.0,66.9551,67.0891,66.936,67.0317,13463.0
2023-05-04 13:10:00,70.02,70.06,69.93,69.95,7920.0,67.0126,67.0508,66.9264,66.9456,7920.0
2023-05-04 13:15:00,69.93,70.5,69.93,70.41,17973.0,66.9264,67.4719,66.9264,67.3858,17973.0
2023-05-04 13:20:00,70.42,70.83,70.38,70.78,9851.0,67.3954,67.7878,67.3571,67.7399,9851.0
2023-05-04 13:25:00,70.79,70.91,70.69,70.8,24243.0,67.7495,67.8643,67.6538,67.7591,24243.0
2023-05-04 13:30:00,70.78,71.0,70.67,70.77,10851.0,67.7399,67.9505,67.6346,67.7303,10851.0
2023-05-04 13:35:00,70.76,70.76,70.58,70.71,5370.0,67.7208,67.7208,67.5485,67.6729,5370.0
2023-05-04 13:40:00,70.72,70.89,70.68,70.77,9922.0,67.6825,67.8452,67.6442,67.7303,9922.0
2023-05-04 13:45:00,70.76,70.82,70.58,70.64,6747.0,67.7208,67.7782,67.5485,67.6059,6747.0
2023-05-04 13:50:00,70.64,70.7,70.53,70.68,8672.0,67.6059,67.6634,67.5007,67.6442,8672.0
2023-05-04 13:55:00,70.71,70.74,70.63,70.71,8969.0,67.6729,67.7016,67.5964,67.6729,8969.0
2023-05-04 14:00:00,70.72,70.78,70.47,70.52,8884.0,67.6825,67.7399,67.4432,67.4911,8884.0
2023-05-04 14:05:00,70.55,70.67,70.48,70.67,7766.0,67.5198,67.6346,67.4528,67.6346,7766.0
2023-05-04 14:10:00,70.64,70.74,70.57,70.72,7592.0,67.6059,67.7016,67.5389,67.6825,7592.0
2023-05-04 14:15:00,70.73,70.75,70.58,70.66,9189.0,67.6921,67.7112,67.5485,67.6251,9189.0
2023-05-04 14:20:00,70.7,70.74,70.41,70.41,6410.0,67.6634,67.7016,67.3858,67.3858,6410.0
2023-05-04 14:25:00,70.4,70.4,70.28,70.3,8276.0,67.3762,67.3762,67.2614,67.2805,8276.0
2023-05-04 14:30:00,70.26,70.26,70.0,70.08,9428.0,67.2423,67.2423,66.9934,67.07,9428.0
2023-05-04 14:35:00,70.07,70.17,70.0,70.04,10531.0,67.0604,67.1561,66.9934,67.0317,10531.0
2023-05-04 14:40:00,70.03,70.09,69.97,70.06,5992.0,67.0221,67.0796,66.9647,67.0508,5992.0
2023-05-04 14:45:00,70.06,70.19,70.06,70.07,9742.0,67.0508,67.1753,67.0508,67.0604,9742.0
2023-05-04 14:50:00,70.06,70.28,70.0,70.26,17162.0,67.0508,67.2614,66.9934,67.2423,17162.0
2023-05-04 14:55:00,70.28,70.42,70.2,70.42,11249.0,67.2614,67.3954,67.1848,67.3954,11249.0
2023-05-04 15:00:00,70.45,70.48,70.29,70.34,8248.0,67.4241,67.4528,67.271,67.3188,8248.0
2023-05-04 15:05:00,70.33,70.38,70.2,70.28,45738.0,67.3092,67.3571,67.1848,67.2614,45738.0
2023-05-04 15:10:00,70.27,70.35,70.07,70.07,10805.0,67.2518,67.3284,67.0604,67.0604,10805.0
2023-05-04 15:15:00,70.07,70.07,69.74,69.8,15105.0,67.0604,67.0604,66.7446,66.802,15105.0
2023-05-04 15:20:00,69.78,69.83,69.69,69.81,21309.0,66.7829,66.8307,66.6967,66.8116,21309.0
2023-05-04 15:25:00,69.8,70.01,69.8,69.99,48849.0,66.802,67.003,66.802,66.9838,48849.0
2023-05-04 15:30:00,69.98,70.1,69.89,69.91,50208.0,66.9743,67.0891,66.8881,66.9073,50208.0
2023-05-04 15:35:00,69.91,69.92,69.74,69.76,28695.0,66.9073,66.9169,66.7446,66.7637,28695.0
2023-05-04 15:40:00,69.69,69.73,69.39,69.44,46661.0,66.6967,66.735,66.4096,66.4575,46661.0
2023-05-04 15:45:00,69.44,69.51,69.25,69.48,61604.0,66.4575,66.5245,66.2756,66.4958,61604.0
2023-05-04 15:50:00,69.46,69.46,69.12,69.15,116583.0,66.4766,66.4766,66.1512,66.1799,116583.0
2023-05-04 15:55:00,69.16,69.43,69.12,69.36,203523.0,66.1895,66.4479,66.1512,66.3809,203523.0
2023-05-05 09:30:00,71.63,71.7,71.04,71.35,27672.0,68.5534,68.6204,67.9887,68.2854,27672.0
2023-05-05 09:35:00,71.39,71.63,71.3,71.62,11541.0,68.3237,68.5534,68.2376,68.5438,11541.0
2023-05-05 09:40:00,71.65,72.12,71.6,72.05,18775.0,68.5725,69.0224,68.5247,68.9554,18775.0
2023-05-05 09:45:00,72.13,72.31,71.82,72.0,25467.0,69.0319,69.2042,68.7352,68.9075,25467.0
2023-05-05 09:50:00,72.04,72.08,71.56,71.67,27603.0,68.9458,68.9841,68.4864,68.5917,27603.0
2023-05-05 09:55:00,71.67,71.83,71.5,71.69,14828.0,68.5917,68.7448,68.429,68.6108,14828.0
2023-05-05 10:00:00,71.72,71.84,71.54,71.73,16477.0,68.6395,68.7544,68.4673,68.6491,16477.0
2023-05-05 10:05:00,71.7,72.09,71.69,72.07,16816.0,68.6204,68.9936,68.6108,68.9745,16816.0
2023-05-05 10:10:00,72.07,72.09,71.78,71.9,25634.0,68.9745,68.9936,68.697,68.8118,25634.0
2023-05-05 10:15:00,71.86,71.98,71.71,71.95,19578.0,68.7735,68.8884,68.63,68.8597,19578.0
2023-05-05 10:20:00,71.98,71.98,71.64,71.7,14958.0,68.8884,68.8884,68.563,68.6204,14958.0
2023-05-05 10:25:00,71.7,71.87,71.7,71.87,19760.0,68.6204,68.7831,68.6204,68.7831,19760.0
2023-05-05 10:30:00,71.87,71.96,71.72,71.74,25962.0,68.7831,68.8692,68.6395,68.6587,25962.0
2023-05-05 10:35:00,71.77,71.97,71.65,71.97,23828.0,68.6874,68.8788,68.5725,68.8788,23828.0
2023-05-05 10:40:00,71.99,72.0,71.61,71.73,13242.0,68.8979,68.9075,68.5343,68.6491,13242.0
2023-05-05 10:45:00,71.71,71.71,71.59,71.64,10337.0,68.63,68.63,68.5151,68.563,10337.0
2023-05-05 10:50:00,71.66,71.79,71.6,71.76,14616.0,68.5821,68.7065,68.5247,68.6778,14616.0
2023-05-05 10:55:00,71.72,71.83,71.68,71.79,10027.0,68.6395,68.7448,68.6013,68.7065,10027.0
2023-05-05 11:00:00,71.79,72.02,71.78,71.87,12159.0,68.7065,68.9267,68.697,68.7831,12159.0
2023-05-05 11:05:00,71.84,71.9,71.69,71.73,12258.0,68.7544,68.8118,68.6108,68.6491,12258.0
2023-05-05 11:10:00,71.72,71.76,71.65,71.7,11912.0,68.6395,68.6778,68.5725,68.6204,11912.0
2023-05-05 11:15:00,71.72,71.82,71.57,71.68,10806.0,68.6395,68.7352,68.496,68.6013,10806.0
2023-05-05 11:20:00,71.69,71.79,71.57,71.62,8005.0,68.6108,68.7065,68.496,68.5438,8005.0
2023-05-05 11:25:00,71.58,71.67,71.5,71.6,14362.0,68.5056,68.5917,68.429,68.5247,14362.0
2023-05-05 11:30:00,71.6,71.6,71.28,71.49,30824.0,68.5247,68.5247,68.2184,68.4194,30824.0
2023-05-05 11:35:00,71.45,71.6,71.4,71.55,18241.0,68.3811,68.5247,68.3333,68.4768,18241.0
2023-05-05 11:40:00,71.56,71.7,71.39,71.39,7779.0,68.4864,68.6204,68.3237,68.3237,7779.0
2023-05-05 11:45:00,71.37,71.48,71.37,71.42,16104.0,68.3046,68.4098,68.3046,68.3524,16104.0
2023-05-05 11:50:00,71.41,71.6,71.4,71.42,24120.0,68.3429,68.5247,68.3333,68.3524,24120.0
2023-05-05 11:55:00,71.42,71.45,71.39,71.41,11434.0,68.3524,68.3811,68.3237,68.3429,11434.0
2023-05-05 12:00:00,71.4,71.66,71.35,71.6,36973.0,68.3333,68.5821,68.2854,68.5247,36973.0
2023-05-05 12:05:00,71.59,71.65,71.52,71.61,18149.0,68.5151,68.5725,68.4481,68.5343,18149.0
2023-05-05 12:10:00,71.63,71.85,71.63,71.75,11676.0,68.5534,68.764,68.5534,68.6683,11676.0
2023-05-05 12:15:00,71.72,72.03,71.72,72.02,7259.0,68.6395,68.9362,68.6395,68.9267,7259.0
2023-05-05 12:20:00,72.03,72.23,72.0,72.14,22349.0,68.9362,69.1276,68.9075,69.0415,22349.0
2023-05-05 12:25:00,72.14,72.31,71.99,72.01,38274.0,69.0415,69.2042,68.8979,68.9171,38274.0
2023-05-05 12:30:00,71.93,72.13,71.93,72.11,12837.0,68.8405,69.0319,68.8405,69.0128,12837.0
2023-05-05 12:35:00,72.11,72.12,72.02,72.07,10983.0,69.0128,69.0224,68.9267,68.9745,10983.0
2023-05-05 12:40:00,72.07,72.24,72.06,72.06,5276.0,68.9745,69.1372,68.9649,68.9649,5276.0
2023-05-05 12:45:00,72.06,72.1,71.99,72.0,13441.0,68.9649,69.0032,68.8979,68.9075,13441.0
2023-05-05 12:50:00,72.04,72.08,71.98,72.0,15240.0,68.9458,68.9841,68.8884,68.9075,15240.0
2023-05-05 12:55:00,72.0,72.0,71.88,71.9,10710.0,68.9075,68.9075,68.7927,68.8118,10710.0
2023-05-05 13:00:00,71.92,72.06,71.9,72.01,9733.0,68.831,68.9649,68.8118,68.9171,9733.0
2023-05-05 13:05:00,71.98,72.02,71.85,71.85,9954.0,68.8884,68.9267,68.764,68.764,9954.0
2023-05-05 13:10:00,71.87,71.91,71.81,71.81,17311.0,68.7831,68.8214,68.7257,68.7257,17311.0
2023-05-05 13:15:00,71.81,71.98,71.79,71.98,21025.0,68.7257,68.8884,68.7065,68.8884,21025.0
2023-05-05 13:20:00,72.0,72.01,71.89,71.93,5457.0,68.9075,68.9171,68.8022,68.8405,5457.0
2023-05-05 13:25:00,71.94,72.02,71.8,71.83,8019.0,68.8501,68.9267,68.7161,68.7448,8019.0
2023-05-05 13:30:00,71.84,71.84,71.75,71.78,23494.0,68.7544,68.7544,68.6683,68.697,23494.0
2023-05-05 13:35:00,71.79,71.84,71.71,71.83,13933.0,68.7065,68.7544,68.63,68.7448,13933.0
2023-05-05 13:40:00,71.77,71.84,71.7,71.84,9814.0,68.6874,68.7544,68.6204,68.7544,9814.0
2023-05-05 13:45:00,71.85,71.92,71.82,71.91,7893.0,68.764,68.831,68.7352,68.8214,7893.0
2023-05-05 13:50:00,71.93,71.95,71.81,71.84,11843.0,68.8405,68.8597,68.7257,68.7544,11843.0
2023-05-05 13:55:00,71.84,71.85,71.64,71.78,10082.0,68.7544,68.764,68.563,68.697,10082.0
2023-05-05 14:00:00,71.8,71.86,71.7,71.82,12488.0,68.7161,68.7735,68.6204,68.7352,12488.0
2023-05-05 14:05:00,71.82,71.91,71.81,71.83,9825.0,68.7352,68.8214,68.7257,68.7448,9825.0
2023-05-05 14:10:00,71.83,71.85,71.76,71.83,8910.0,68.7448,68.764,68.6778,68.7448,8910.0
2023-05-05 14:15:00,71.84,71.93,71.76,71.78,9868.0,68.7544,68.8405,68.6778,68.697,9868.0
2023-05-05 14:20:00,71.78,72.02,71.78,72.01,9026.0,68.697,68.9267,68.697,68.9171,9026.0
2023-05-05 14:25:00,72.03,72.11,72.01,72.05,5711.0,68.9362,69.0128,68.9171,68.9554,5711.0
2023-05-05 14:30:00,72.06,72.21,72.04,72.15,4840.0,68.9649,69.1085,68.9458,69.0511,4840.0
2023-05-05 14:35:00,72.14,72.22,72.12,72.12,7046.0,69.0415,69.1181,69.0224,69.0224,7046.0
2023-05-05 14:40:00,72.12,72.2,72.09,72.14,10536.0,69.0224,69.0989,68.9936,69.0415,10536.0
2023-05-05 14:45:00,72.13,72.25,72.12,72.25,9848.0,69.0319,69.1468,69.0224,69.1468,9848.0
2023-05-05 14:50:00,72.25,72.35,72.24,72.31,5947.0,69.1468,69.2425,69.1372,69.2042,5947.0
2023-05-05 14:55:00,72.31,72.32,72.21,72.22,10595.0,69.2042,69.2138,69.1085,69.1181,10595.0
2023-05-05 15:00:00,72.23,72.27,72.2,72.22,8543.0,69.1276,69.1659,69.0989,69.1181,8543.0
2023-05-05 15:05:00,72.23,72.27,72.17,72.23,10606.0,69.1276,69.1659,69.0702,69.1276,10606.0
2023-05-05 15:10:00,72.21,72.25,72.15,72.18,12865.0,69.1085,69.1468,69.0511,69.0798,12865.0
2023-05-05 15:15:00,72.18,72.2,72.12,72.14,13275.0,69.0798,69.0989,69.0224,69.0415,13275.0
2023-05-05 15:20:00,72.14,72.18,72.07,72.13,20048.0,69.0415,69.0798,68.9745,69.0319,20048.0
2023-05-05 15:25:00,72.14,72.21,72.09,72.17,19689.0,69.0415,69.1085,68.9936,69.0702,19689.0
2023-05-05 15:30:00,72.17,72.21,72.1,72.17,19899.0,69.0702,69.1085,69.0032,69.0702,19899.0
2023-05-05 15:35:00,72.17,72.2,71.99,72.05,17483.0,69.0702,69.0989,68.8979,68.9554,17483.0
2023-05-05 15:40:00,72.05,72.25,72.03,72.2,21709.0,68.9554,69.1468,68.9362,69.0989,21709.0
2023-05-05 15:45:00,72.2,72.2,71.99,72.06,33185.0,69.0989,69.0989,68.8979,68.9649,33185.0
2023-05-05 15:50:00,72.05,72.07,71.74,71.75,61110.0,68.9554,68.9745,68.6587,68.6683,61110.0
2023-05-05 15:55:00,71.76,71.89,71.71,71.89,150859.0,68.6778,68.8022,68.63,68.8022,150859.0
2023-05-08 09:30:00,72.9,73.18,72.34,72.34,22684.0,69.7689,70.0368,69.2329,69.2329,22684.0
2023-05-08 09:35:00,72.44,72.54,72.3,72.3,8578.0,69.3286,69.4243,69.1946,69.1946,8578.0
2023-05-08 09:40:00,72.3,72.68,72.26,72.49,10829.0,69.1946,69.5583,69.1563,69.3765,10829.0
2023-05-08 09:45:00,72.46,72.46,72.0,72.01,6955.0,69.3478,69.3478,68.9075,68.9171,6955.0
2023-05-08 09:50:00,71.97,72.18,71.82,71.97,6773.0,68.8788,69.0798,68.7352,68.8788,6773.0
2023-05-08 09:55:00,71.9,72.01,71.82,71.85,5246.0,68.8118,68.9171,68.7352,68.764,5246.0
2023-05-08 10:00:00,71.88,72.06,71.79,72.06,6373.0,68.7927,68.9649,68.7065,68.9649,6373.0
2023-05-08 10:05:00,72.1,72.11,71.57,71.58,9760.0,69.0032,69.0128,68.496,68.5056,9760.0
2023-05-08 10:10:00,71.59,71.68,71.47,71.6,7385.0,68.5151,68.6013,68.4003,68.5247,7385.0
2023-05-08 10:15:00,71.59,71.82,71.59,71.75,8964.0,68.5151,68.7352,68.5151,68.6683,8964.0
2023-05-08 10:20:00,71.73,71.76,71.58,71.65,4761.0,68.6491,68.6778,68.5056,68.5725,4761.0
2023-05-08 10:25:00,71.66,71.66,71.39,71.52,8780.0,68.5821,68.5821,68.3237,68.4481,8780.0
2023-05-08 10:30:00,71.57,71.6,71.44,71.56,6754.0,68.496,68.5247,68.3716,68.4864,6754.0
2023-05-08 10:35:00,71.54,71.57,71.37,71.53,7035.0,68.4673,68.496,68.3046,68.4577,7035.0
2023-05-08 10:40:00,71.54,71.67,71.46,71.59,13005.0,68.4673,68.5917,68.3907,68.5151,13005.0
2023-05-08 10:45:00,71.55,71.59,71.4,71.51,10333.0,68.4768,68.5151,68.3333,68.4386,10333.0
2023-05-08 10:50:00,71.56,71.59,71.47,71.53,9190.0,68.4864,68.5151,68.4003,68.4577,9190.0
2023-05-08 10:55:00,71.51,71.62,71.49,71.55,6836.0,68.4386,68.5438,68.4194,68.4768,6836.0
2023-05-08 11:00:00,71.56,71.56,71.38,71.42,11215.0,68.4864,68.4864,68.3141,68.3524,11215.0
2023-05-08 11:05:00,71.41,71.61,71.41,71.6,8891.0,68.3429,68.5343,68.3429,68.5247,8891.0
2023-05-08 11:10:00,71.59,71.64,71.53,71.57,5621.0,68.5151,68.563,68.4577,68.496,5621.0
2023-05-08 11:15:00,71.55,71.7,71.5,71.66,4993.0,68.4768,68.6204,68.429,68.5821,4993.0
2023-05-08 11:20:00,71.62,71.63,71.51,71.59,13283.0,68.5438,68.5534,68.4386,68.5151,13283.0
2023-05-08 11:25:00,71.57,71.57,71.43,71.49,8156.0,68.496,68.496,68.362,68.4194,8156.0
2023-05-08 11:30:00,71.47,71.52,71.37,71.37,6098.0,68.4003,68.4481,68.3046,68.3046,6098.0
2023-05-08 11:35:00,71.33,71.39,71.26,71.28,6574.0,68.2663,68.3237,68.1993,68.2184,6574.0
2023-05-08 11:40:00,71.24,71.27,71.14,71.18,13749.0,68.1802,68.2089,68.0845,68.1227,13749.0
2023-05-08 11:45:00,71.19,71.37,71.14,71.35,8841.0,68.1323,68.3046,68.0845,68.2854,8841.0
2023-05-08 11:50:00,71.37,71.46,71.32,71.38,15611.0,68.3046,68.3907,68.2567,68.3141,15611.0
2023-05-08 11:55:00,71.35,71.35,71.25,71.34,5171.0,68.2854,68.2854,68.1897,68.2759,5171.0
2023-05-08 12:00:00,71.33,71.38,71.24,71.25,7551.0,68.2663,68.3141,68.1802,68.1897,7551.0
2023-05-08 12:05:00,71.24,71.3,71.2,71.28,5435.0,68.1802,68.2376,68.1419,68.2184,5435.0
2023-05-08 12:10:00,71.28,71.31,71.17,71.3,7050.0,68.2184,68.2472,68.1132,68.2376,7050.0
2023-05-08 12:15:00,71.3,71.57,71.28,71.54,19104.0,68.2376,68.496,68.2184,68.4673,19104.0
2023-05-08 12:20:00,71.52,71.6,71.49,71.58,10287.0,68.4481,68.5247,68.4194,68.5056,10287.0
2023-05-08 12:25:00,71.59,71.63,71.5,71.58,5867.0,68.5151,68.5534,68.429,68.5056,5867.0
2023-05-08 12:30:00,71.6,71.66,71.57,71.63,7064.0,68.5247,68.5821,68.496,68.5534,7064.0
2023-05-08 12:35:00,71.65,71.72,71.62,71.7,5571.0,68.5725,68.6395,68.5438,68.6204,5571.0
2023-05-08 12:40:00,71.69,71.74,71.6,71.67,5345.0,68.6108,68.6587,68.5247,68.5917,5345.0
2023-05-08 12:45:00,71.67,71.73,71.45,71.49,6010.0,68.5917,68.6491,68.3811,68.4194,6010.0
2023-05-08 12:50:00,71.47,71.47,71.4,71.43,4290.0,68.4003,68.4003,68.3333,68.362,4290.0
2023-05-08 12:55:00,71.41,71.47,71.39,71.43,2724.0,68.3429,68.4003,68.3237,68.362,2724.0
2023-05-08 13:00:00,71.42,71.48,71.37,71.4,3206.0,68.3524,68.4098,68.3046,68.3333,3206.0
2023-05-08 13:05:00,71.42,71.59,71.42,71.59,4290.0,68.3524,68.5151,68.3524,68.5151,4290.0
2023-05-08 13:10:00,71.6,71.72,71.58,71.58,6815.0,68.5247,68.6395,68.5056,68.5056,6815.0
2023-05-08 13:15:00,71.59,71.6,71.5,71.5,2423.0,68.5151,68.5247,68.429,68.429,2423.0
2023-05-08 13:20:00,71.53,71.61,71.51,71.59,4626.0,68.4577,68.5343,68.4386,68.5151,4626.0
2023-05-08 13:25:00,71.59,71.66,71.59,71.63,3916.0,68.5151,68.5821,68.5151,68.5534,3916.0
2023-05-08 13:30:00,71.62,71.75,71.62,71.7,7069.0,68.5438,68.6683,68.5438,68.6204,7069.0
2023-05-08 13:35:00,71.67,71.68,71.57,71.65,7749.0,68.5917,68.6013,68.496,68.5725,7749.0
2023-05-08 13:40:00,71.67,71.68,71.54,71.64,24386.0,68.5917,68.6013,68.4673,68.563,24386.0
2023-05-08 13:45:00,71.64,71.66,71.52,71.52,12141.0,68.563,68.5821,68.4481,68.4481,12141.0
2023-05-08 13:50:00,71.5,71.59,71.5,71.54,3882.0,68.429,68.5151,68.429,68.4673,3882.0
2023-05-08 13:55:00,71.56,71.62,71.52,71.62,26068.0,68.4864,68.5438,68.4481,68.5438,26068.0
2023-05-08 14:00:00,71.62,71.62,71.45,71.49,10768.0,68.5438,68.5438,68.3811,68.4194,10768.0
2023-05-08 14:05:00,71.47,71.51,71.22,71.27,6943.0,68.4003,68.4386,68.161,68.2089,6943.0
2023-05-08 14:10:00,71.25,71.49,71.22,71.44,12656.0,68.1897,68.4194,68.161,68.3716,12656.0
2023-05-08 14:15:00,71.42,71.47,71.25,71.3,33725.0,68.3524,68.4003,68.1897,68.2376,33725.0
2023-05-08 14:20:00,71.32,71.54,71.32,71.47,9195.0,68.2567,68.4673,68.2567,68.4003,9195.0
2023-05-08 14:25:00,71.44,71.44,71.33,71.35,4565.0,68.3716,68.3716,68.2663,68.2854,4565.0
2023-05-08 14:30:00,71.38,71.45,71.37,71.44,4935.0,68.3141,68.3811,68.3046,68.3716,4935.0
2023-05-08 14:35:00,71.46,71.54,71.4,71.42,7359.0,68.3907,68.4673,68.3333,68.3524,7359.0
2023-05-08 14:40:00,71.41,71.47,71.38,71.44,7038.0,68.3429,68.4003,68.3141,68.3716,7038.0
2023-05-08 14:45:00,71.4,71.45,71.35,71.44,4837.0,68.3333,68.3811,68.2854,68.3716,4837.0
2023-05-08 14:50:00,71.45,71.46,71.35,71.35,4342.0,68.3811,68.3907,68.2854,68.2854,4342.0
2023-05-08 14:55:00,71.37,71.44,71.35,71.38,7141.0,68.3046,68.3716,68.2854,68.3141,7141.0
2023-05-08 15:00:00,71.37,71.38,71.29,71.35,6528.0,68.3046,68.3141,68.228,68.2854,6528.0
2023-05-08 15:05:00,71.35,71.39,71.32,71.32,9126.0,68.2854,68.3237,68.2567,68.2567,9126.0
2023-05-08 15:10:00,71.31,71.36,71.22,71.25,8027.0,68.2472,68.295,68.161,68.1897,8027.0
2023-05-08 15:15:00,71.26,71.26,71.07,71.14,6580.0,68.1993,68.1993,68.0175,68.0845,6580.0
2023-05-08 15:20:00,71.12,71.19,71.06,71.11,10562.0,68.0653,68.1323,68.0079,68.0557,10562.0
2023-05-08 15:25:00,71.07,71.13,71.05,71.11,11134.0,68.0175,68.0749,67.9983,68.0557,11134.0
2023-05-08 15:30:00,71.11,71.21,71.04,71.09,14218.0,68.0557,68.1514,67.9887,68.0366,14218.0
2023-05-08 15:35:00,71.1,71.25,71.09,71.23,12292.0,68.0462,68.1897,68.0366,68.1706,12292.0
2023-05-08 15:40:00,71.25,71.33,71.23,71.29,14438.0,68.1897,68.2663,68.1706,68.228,14438.0
2023-05-08 15:45:00,71.28,71.38,71.23,71.36,28187.0,68.2184,68.3141,68.1706,68.295,28187.0
2023-05-08 15:50:00,71.35,71.36,71.24,71.35,48195.0,68.2854,68.295,68.1802,68.2854,48195.0
2023-05-08 15:55:00,71.35,71.35,71.18,71.26,106474.0,68.2854,68.2854,68.1227,68.1993,106474.0
2023-05-09 09:30:00,70.76,71.05,70.49,71.04,14184.0,67.7208,67.9983,67.4624,67.9887,14184.0
2023-05-09 09:35:00,71.11,71.2,71.0,71.09,3119.0,68.0557,68.1419,67.9505,68.0366,3119.0
2023-05-09 09:40:00,71.12,71.51,71.05,71.32,6473.0,68.0653,68.4386,67.9983,68.2567,6473.0
2023-05-09 09:45:00,71.35,71.35,71.1,71.23,11988.0,68.2854,68.2854,68.0462,68.1706,11988.0
2023-05-09 09:50:00,71.26,71.4,71.14,71.31,12299.0,68.1993,68.3333,68.0845,68.2472,12299.0
2023-05-09 09:55:00,71.28,71.42,71.13,71.32,8446.0,68.2184,68.3524,68.0749,68.2567,8446.0
2023-05-09 10:00:00,71.33,71.33,71.04,71.07,4471.0,68.2663,68.2663,67.9887,68.0175,4471.0
2023-05-09 10:05:00,71.19,71.19,70.93,71.04,8630.0,68.1323,68.1323,67.8835,67.9887,8630.0
2023-05-09 10:10:00,71.03,71.21,70.9,71.21,11718.0,67.9792,68.1514,67.8548,68.1514,11718.0
2023-05-09 10:15:00,71.25,71.58,71.22,71.52,16963.0,68.1897,68.5056,68.161,68.4481,16963.0
2023-05-09 10:20:00,71.53,71.54,71.22,71.22,10187.0,68.4577,68.4673,68.161,68.161,10187.0
2023-05-09 10:25:00,71.26,71.51,71.26,71.34,7234.0,68.1993,68.4386,68.1993,68.2759,7234.0
2023-05-09 10:30:00,71.3,71.39,71.02,71.04,21628.0,68.2376,68.3237,67.9696,67.9887,21628.0
2023-05-09 10:35:00,71.08,71.15,71.0,71.06,15785.0,68.027,68.094,67.9505,68.0079,15785.0
2023-05-09 10:40:00,71.06,71.29,71.06,71.29,15451.0,68.0079,68.228,68.0079,68.228,15451.0
2023-05-09 10:45:00,71.28,71.3,71.04,71.12,14819.0,68.2184,68.2376,67.9887,68.0653,14819.0
2023-05-09 10:50:00,71.09,71.44,71.0,71.43,30881.0,68.0366,68.3716,67.9505,68.362,30881.0
2023-05-09 10:55:00,71.45,71.69,71.44,71.68,7258.0,68.3811,68.6108,68.3716,68.6013,7258.0
2023-05-09 11:00:00,71.71,71.71,71.58,71.62,4839.0,68.63,68.63,68.5056,68.5438,4839.0
2023-05-09 11:05:00,71.6,71.66,71.46,71.54,6047.0,68.5247,68.5821,68.3907,68.4673,6047.0
2023-05-09 11:10:00,71.52,71.52,71.39,71.45,5674.0,68.4481,68.4481,68.3237,68.3811,5674.0
2023-05-09 11:15:00,71.46,71.63,71.46,71.53,5468.0,68.3907,68.5534,68.3907,68.4577,5468.0
2023-05-09 11:20:00,71.56,71.58,71.28,71.28,4036.0,68.4864,68.5056,68.2184,68.2184,4036.0
2023-05-09 11:25:00,71.29,71.4,71.18,71.18,4562.0,68.228,68.3333,68.1227,68.1227,4562.0
2023-05-09 11:30:00,71.2,71.28,71.19,71.27,4868.0,68.1419,68.2184,68.1323,68.2089,4868.0
2023-05-09 11:35:00,71.28,71.29,71.17,71.22,3865.0,68.2184,68.228,68.1132,68.161,3865.0
2023-05-09 11:40:00,71.2,71.27,71.14,71.22,3702.0,68.1419,68.2089,68.0845,68.161,3702.0
2023-05-09 11:45:00,71.19,71.28,71.17,71.25,6509.0,68.1323,68.2184,68.1132,68.1897,6509.0
2023-05-09 11:50:00,71.27,71.37,71.22,71.25,8625.0,68.2089,68.3046,68.161,68.1897,8625.0
2023-05-09 11:55:00,71.24,71.25,71.16,71.18,3662.0,68.1802,68.1897,68.1036,68.1227,3662.0
2023-05-09 12:00:00,71.11,71.11,70.99,71.05,8195.0,68.0557,68.0557,67.9409,67.9983,8195.0
2023-05-09 12:05:00,71.03,71.32,71.03,71.11,17709.0,67.9792,68.2567,67.9792,68.0557,17709.0
2023-05-09 12:10:00,71.1,71.15,71.04,71.05,6407.0,68.0462,68.094,67.9887,67.9983,6407.0
2023-05-09 12:15:00,71.03,71.15,71.0,71.03,7867.0,67.9792,68.094,67.9505,67.9792,7867.0
2023-05-09 12:20:00,71.0,71.06,70.96,70.98,6322.0,67.9505,68.0079,67.9122,67.9313,6322.0
2023-05-09 12:25:00,70.98,71.07,70.96,70.99,5584.0,67.9313,68.0175,67.9122,67.9409,5584.0
2023-05-09 12:30:00,71.03,71.17,71.02,71.17,5028.0,67.9792,68.1132,67.9696,68.1132,5028.0
2023-05-09 12:35:00,71.2,71.2,71.12,71.16,4719.0,68.1419,68.1419,68.0653,68.1036,4719.0
2023-05-09 12:40:00,71.16,71.28,71.15,71.27,7426.0,68.1036,68.2184,68.094,68.2089,7426.0
2023-05-09 12:45:00,71.28,71.33,71.16,71.23,5503.0,68.2184,68.2663,68.1036,68.1706,5503.0
2023-05-09 12:50:00,71.24,71.46,71.24,71.46,3312.0,68.1802,68.3907,68.1802,68.3907,3312.0
2023-05-09 12:55:00,71.48,71.62,71.47,71.61,2534.0,68.4098,68.5438,68.4003,68.5343,2534.0
2023-05-09 13:00:00,71.58,71.68,71.56,71.58,5445.0,68.5056,68.6013,68.4864,68.5056,5445.0
2023-05-09 13:05:00,71.58,71.58,71.51,71.53,4999.0,68.5056,68.5056,68.4386,68.4577,4999.0
2023-05-09 13:10:00,71.48,71.48,71.4,71.41,3945.0,68.4098,68.4098,68.3333,68.3429,3945.0
2023-05-09 13:15:00,71.39,71.45,71.39,71.43,5901.0,68.3237,68.3811,68.3237,68.362,5901.0
2023-05-09 13:20:00,71.44,71.52,71.4,71.44,5072.0,68.3716,68.4481,68.3333,68.3716,5072.0
2023-05-09 13:25:00,71.48,71.56,71.48,71.53,3707.0,68.4098,68.4864,68.4098,68.4577,3707.0
2023-05-09 13:30:00,71.56,71.66,71.53,71.62,4692.0,68.4864,68.5821,68.4577,68.5438,4692.0
2023-05-09 13:35:00,71.63,71.64,71.46,71.51,4137.0,68.5534,68.563,68.3907,68.4386,4137.0
2023-05-09 13:40:00,71.5,71.52,71.36,71.4,10423.0,68.429,68.4481,68.295,68.3333,10423.0
2023-05-09 13:45:00,71.45,71.48,71.39,71.46,4360.0,68.3811,68.4098,68.3237,68.3907,4360.0
2023-05-09 13:50:00,71.45,71.6,71.4,71.56,9308.0,68.3811,68.5247,68.3333,68.4864,9308.0
2023-05-09 13:55:00,71.55,71.7,71.51,71.58,12128.0,68.4768,68.6204,68.4386,68.5056,12128.0
2023-05-09 14:00:00,71.61,71.7,71.61,71.66,8755.0,68.5343,68.6204,68.5343,68.5821,8755.0
2023-05-09 14:05:00,71.67,71.7,71.57,71.64,10028.0,68.5917,68.6204,68.496,68.563,10028.0
2023-05-09 14:10:00,71.67,71.69,71.6,71.6,4783.0,68.5917,68.6108,68.5247,68.5247,4783.0
2023-05-09 14:15:00,71.59,71.65,71.59,71.63,7569.0,68.5151,68.5725,68.5151,68.5534,7569.0
2023-05-09 14:20:00,71.63,71.73,71.6,71.61,2458.0,68.5534,68.6491,68.5247,68.5343,2458.0
2023-05-09 14:25:00,71.58,71.68,71.52,71.68,6458.0,68.5056,68.6013,68.4481,68.6013,6458.0
2023-05-09 14:30:00,71.69,71.75,71.67,71.7,8517.0,68.6108,68.6683,68.5917,68.6204,8517.0
2023-05-09 14:35:00,71.73,71.73,71.66,71.66,17017.0,68.6491,68.6491,68.5821,68.5821,17017.0
2023-05-09 14:40:00,71.67,71.74,71.66,71.72,10025.0,68.5917,68.6587,68.5821,68.6395,10025.0
2023-05-09 14:45:00,71.73,71.81,71.69,71.79,7069.0,68.6491,68.7257,68.6108,68.7065,7069.0
2023-05-09 14:50:00,71.78,71.86,71.74,71.74,13857.0,68.697,68.7735,68.6587,68.6587,13857.0
2023-05-09 14:55:00,71.64,71.77,71.62,71.72,3329.0,68.563,68.6874,68.5438,68.6395,3329.0
2023-05-09 15:00:00,71.74,71.77,71.7,71.73,3661.0,68.6587,68.6874,68.6204,68.6491,3661.0
2023-05-09 15:05:00,71.74,71.76,71.68,71.7,6519.0,68.6587,68.6778,68.6013,68.6204,6519.0
2023-05-09 15:10:00,71.71,71.72,71.66,71.66,7093.0,68.63,68.6395,68.5821,68.5821,7093.0
2023-05-09 15:15:00,71.66,71.69,71.57,71.57,7296.0,68.5821,68.6108,68.496,68.496,7296.0
2023-05-09 15:20:00,71.58,71.7,71.57,71.59,7363.0,68.5056,68.6204,68.496,68.5151,7363.0
2023-05-09 15:25:00,71.6,71.66,71.6,71.64,9075.0,68.5247,68.5821,68.5247,68.563,9075.0
2023-05-09 15:30:00,71.63,71.63,71.58,71.61,11941.0,68.5534,68.5534,68.5056,68.5343,11941.0
2023-05-09 15:35:00,71.61,71.64,71.54,71.54,12576.0,68.5343,68.563,68.4673,68.4673,12576.0
2023-05-09 15:40:00,71.53,71.53,71.44,71.45,10934.0,68.4577,68.4577,68.3716,68.3811,10934.0
2023-05-09 15:45:00,71.45,71.51,71.39,71.41,14725.0,68.3811,68.4386,68.3237,68.3429,14725.0
2023-05-09 15:50:00,71.4,71.42,71.24,71.28,29401.0,68.3333,68.3524,68.1802,68.2184,29401.0
2023-05-09 15:55:00,71.28,71.3,71.12,71.19,126032.0,68.2184,68.2376,68.0653,68.1323,126032.0
2023-05-10 09:30:00,71.86,71.93,71.32,71.34,13523.0,68.7735,68.8405,68.2567,68.2759,13523.0
2023-05-10 09:35:00,71.48,71.61,71.34,71.46,25238.0,68.4098,68.5343,68.2759,68.3907,25238.0
2023-05-10 09:40:00,71.44,71.52,71.05,71.26,20237.0,68.3716,68.4481,67.9983,68.1993,20237.0
2023-05-10 09:45:00,71.22,71.3,71.03,71.17,10774.0,68.161,68.2376,67.9792,68.1132,10774.0
2023-05-10 09:50:00,71.2,71.24,70.72,70.8,16131.0,68.1419,68.1802,67.6825,67.7591,16131.0
2023-05-10 09:55:00,70.77,70.97,70.62,70.62,13359.0,67.7303,67.9218,67.5868,67.5868,13359.0
2023-05-10 10:00:00,70.58,71.0,70.56,70.98,7577.0,67.5485,67.9505,67.5294,67.9313,7577.0
2023-05-10 10:05:00,71.05,71.18,70.94,70.96,6024.0,67.9983,68.1227,67.893,67.9122,6024.0
2023-05-10 10:10:00,70.89,71.01,70.88,70.91,10085.0,67.8452,67.96,67.8356,67.8643,10085.0
2023-05-10 10:15:00,70.91,70.99,70.52,70.6,8340.0,67.8643,67.9409,67.4911,67.5676,8340.0
2023-05-10 10:20:00,70.66,70.89,70.66,70.83,6354.0,67.6251,67.8452,67.6251,67.7878,6354.0
2023-05-10 10:25:00,70.87,70.89,70.6,70.61,6234.0,67.826,67.8452,67.5676,67.5772,6234.0
2023-05-10 10:30:00,70.74,70.94,70.74,70.9,7629.0,67.7016,67.893,67.7016,67.8548,7629.0
2023-05-10 10:35:00,70.86,70.88,70.58,70.71,7769.0,67.8165,67.8356,67.5485,67.6729,7769.0
2023-05-10 10:40:00,70.71,70.81,70.57,70.67,8210.0,67.6729,67.7686,67.5389,67.6346,8210.0
2023-05-10 10:45:00,70.64,70.76,70.45,70.61,5808.0,67.6059,67.7208,67.4241,67.5772,5808.0
2023-05-10 10:50:00,70.57,70.69,70.39,70.68,7857.0,67.5389,67.6538,67.3667,67.6442,7857.0
2023-05-10 10:55:00,70.67,70.83,70.67,70.82,7421.0,67.6346,67.7878,67.6346,67.7782,7421.0
2023-05-10 11:00:00,70.81,70.99,70.8,70.97,19416.0,67.7686,67.9409,67.7591,67.9218,19416.0
2023-05-10 11:05:00,71.0,71.11,70.92,71.11,12074.0,67.9505,68.0557,67.8739,68.0557,12074.0
2023-05-10 11:10:00,71.07,71.14,70.94,70.94,8358.0,68.0175,68.0845,67.893,67.893,8358.0
2023-05-10 11:15:00,70.96,71.31,70.96,71.31,24422.0,67.9122,68.2472,67.9122,68.2472,24422.0
2023-05-10 11:20:00,71.27,71.32,71.19,71.21,6862.0,68.2089,68.2567,68.1323,68.1514,6862.0
2023-05-10 11:25:00,71.23,71.31,71.23,71.26,6584.0,68.1706,68.2472,68.1706,68.1993,6584.0
2023-05-10 11:30:00,71.23,71.3,71.15,71.27,10182.0,68.1706,68.2376,68.094,68.2089,10182.0
2023-05-10 11:35:00,71.28,71.3,71.07,71.07,4700.0,68.2184,68.2376,68.0175,68.0175,4700.0
2023-05-10 11:40:00,71.06,71.16,70.95,70.95,3968.0,68.0079,68.1036,67.9026,67.9026,3968.0
2023-05-10 11:45:00,70.95,71.06,70.95,71.0,10065.0,67.9026,68.0079,67.9026,67.9505,10065.0
2023-05-10 11:50:00,71.0,71.04,70.94,71.0,14296.0,67.9505,67.9887,67.893,67.9505,14296.0
2023-05-10 11:55:00,70.98,71.04,70.91,70.98,8067.0,67.9313,67.9887,67.8643,67.9313,8067.0
2023-05-10 12:00:00,71.0,71.03,70.86,70.89,6818.0,67.9505,67.9792,67.8165,67.8452,6818.0
2023-05-10 12:05:00,70.87,70.95,70.81,70.83,6460.0,67.826,67.9026,67.7686,67.7878,6460.0
2023-05-10 12:10:00,70.8,70.95,70.78,70.81,7379.0,67.7591,67.9026,67.7399,67.7686,7379.0
2023-05-10 12:15:00,70.81,71.09,70.75,71.04,6220.0,67.7686,68.0366,67.7112,67.9887,6220.0
2023-05-10 12:20:00,71.03,71.2,71.02,71.17,4418.0,67.9792,68.1419,67.9696,68.1132,4418.0
2023-05-10 12:25:00,71.19,71.23,71.05,71.05,8875.0,68.1323,68.1706,67.9983,67.9983,8875.0
2023-05-10 12:30:00,71.06,71.15,71.0,71.0,7068.0,68.0079,68.094,67.9505,67.9505,7068.0
2023-05-10 12:35:00,70.98,70.98,70.79,70.79,4029.0,67.9313,67.9313,67.7495,67.7495,4029.0
2023-05-10 12:40:00,70.83,70.89,70.61,70.69,6207.0,67.7878,67.8452,67.5772,67.6538,6207.0
2023-05-10 12:45:00,70.72,70.75,70.57,70.57,5885.0,67.6825,67.7112,67.5389,67.5389,5885.0
2023-05-10 12:50:00,70.56,70.65,70.52,70.58,7095.0,67.5294,67.6155,67.4911,67.5485,7095.0
2023-05-10 12:55:00,70.57,70.6,70.47,70.6,7544.0,67.5389,67.5676,67.4432,67.5676,7544.0
2023-05-10 13:00:00,70.59,70.6,70.51,70.53,8192.0,67.5581,67.5676,67.4815,67.5007,8192.0
2023-05-10 13:05:00,70.52,70.58,70.45,70.47,7191.0,67.4911,67.5485,67.4241,67.4432,7191.0
2023-05-10 13:10:00,70.46,70.47,70.36,70.4,7483.0,67.4337,67.4432,67.338,67.3762,7483.0
2023-05-10 13:15:00,70.41,70.48,70.36,70.46,8241.0,67.3858,67.4528,67.338,67.4337,8241.0
2023-05-10 13:20:00,70.48,70.49,70.38,70.39,11678.0,67.4528,67.4624,67.3571,67.3667,11678.0
2023-05-10 13:25:00,70.37,70.37,70.2,70.28,5941.0,67.3475,67.3475,67.1848,67.2614,5941.0
2023-05-10 13:30:00,70.25,70.37,70.25,70.35,7596.0,67.2327,67.3475,67.2327,67.3284,7596.0
2023-05-10 13:35:00,70.37,70.44,70.18,70.18,8431.0,67.3475,67.4145,67.1657,67.1657,8431.0
2023-05-10 13:40:00,70.22,70.35,70.2,70.35,10159.0,67.204,67.3284,67.1848,67.3284,10159.0
2023-05-10 13:45:00,70.35,70.35,70.29,70.31,6750.0,67.3284,67.3284,67.271,67.2901,6750.0
2023-05-10 13:50:00,70.29,70.53,70.29,70.51,9978.0,67.271,67.5007,67.271,67.4815,9978.0
2023-05-10 13:55:00,70.53,70.56,70.52,70.53,6603.0,67.5007,67.5294,67.4911,67.5007,6603.0
2023-05-10 14:00:00,70.56,70.62,70.48,70.57,9315.0,67.5294,67.5868,67.4528,67.5389,9315.0
2023-05-10 14:05:00,70.64,70.77,70.6,70.77,6493.0,67.6059,67.7303,67.5676,67.7303,6493.0
2023-05-10 14:10:00,70.79,70.79,70.69,70.69,7047.0,67.7495,67.7495,67.6538,67.6538,7047.0
2023-05-10 14:15:00,70.67,70.75,70.66,70.71,7888.0,67.6346,67.7112,67.6251,67.6729,7888.0
2023-05-10 14:20:00,70.73,70.74,70.6,70.6,8955.0,67.6921,67.7016,67.5676,67.5676,8955.0
2023-05-10 14:25:00,70.61,70.74,70.6,70.7,9786.0,67.5772,67.7016,67.5676,67.6634,9786.0
2023-05-10 14:30:00,70.72,70.77,70.69,70.72,5667.0,67.6825,67.7303,67.6538,67.6825,5667.0
2023-05-10 14:35:00,70.71,70.81,70.68,70.78,6510.0,67.6729,67.7686,67.6442,67.7399,6510.0
2023-05-10 14:40:00,70.78,70.88,70.77,70.88,4778.0,67.7399,67.8356,67.7303,67.8356,4778.0
2023-05-10 14:45:00,70.86,70.87,70.76,70.82,9146.0,67.8165,67.826,67.7208,67.7782,9146.0
2023-05-10 14:50:00,70.8,70.92,70.77,70.84,10278.0,67.7591,67.8739,67.7303,67.7973,10278.0
2023-05-10 14:55:00,70.82,70.84,70.76,70.79,11361.0,67.7782,67.7973,67.7208,67.7495,11361.0
2023-05-10 15:00:00,70.78,70.8,70.73,70.76,10839.0,67.7399,67.7591,67.6921,67.7208,10839.0
2023-05-10 15:05:00,70.76,70.86,70.74,70.82,11066.0,67.7208,67.8165,67.7016,67.7782,11066.0
2023-05-10 15:10:00,70.84,70.84,70.67,70.72,11311.0,67.7973,67.7973,67.6346,67.6825,11311.0
2023-05-10 15:15:00,70.72,70.75,70.67,70.72,7615.0,67.6825,67.7112,67.6346,67.6825,7615.0
2023-05-10 15:20:00,70.73,70.84,70.73,70.84,14895.0,67.6921,67.7973,67.6921,67.7973,14895.0
2023-05-10 15:25:00,70.84,70.94,70.8,70.81,9016.0,67.7973,67.893,67.7591,67.7686,9016.0
2023-05-10 15:30:00,70.78,70.94,70.77,70.87,22197.0,67.7399,67.893,67.7303,67.826,22197.0
2023-05-10 15:35:00,70.87,70.96,70.82,70.9,33493.0,67.826,67.9122,67.7782,67.8548,33493.0
2023-05-10 15:40:00,70.9,71.01,70.9,70.92,22476.0,67.8548,67.96,67.8548,67.8739,22476.0
2023-05-10 15:45:00,70.91,70.94,70.82,70.91,27288.0,67.8643,67.893,67.7782,67.8643,27288.0
2023-05-10 15:50:00,70.9,70.9,70.63,70.7,61593.0,67.8548,67.8548,67.5964,67.6634,61593.0
2023-05-10 15:55:00,70.72,70.85,70.65,70.81,124204.0,67.6825,67.8069,67.6155,67.7686,124204.0
2023-05-11 09:30:00,70.11,70.57,69.38,70.57,19820.0,67.0987,67.5389,66.4,67.5389,19820.0
2023-05-11 09:35:00,70.49,70.88,70.37,70.52,16727.0,67.4624,67.8356,67.3475,67.4911,16727.0
2023-05-11 09:40:00,70.51,70.72,70.44,70.52,5655.0,67.4815,67.6825,67.4145,67.4911,5655.0
2023-05-11 09:45:00,70.52,70.58,70.13,70.2,9825.0,67.4911,67.5485,67.1178,67.1848,9825.0
2023-05-11 09:50:00,70.19,70.3,70.02,70.15,10555.0,67.1753,67.2805,67.0126,67.137,10555.0
2023-05-11 09:55:00,70.2,70.35,70.18,70.29,11284.0,67.1848,67.3284,67.1657,67.271,11284.0
2023-05-11 10:00:00,70.32,70.33,70.16,70.27,16136.0,67.2997,67.3092,67.1465,67.2518,16136.0
2023-05-11 10:05:00,70.27,70.28,70.0,70.0,15747.0,67.2518,67.2614,66.9934,66.9934,15747.0
2023-05-11 10:10:00,70.01,70.03,69.78,69.96,18334.0,67.003,67.0221,66.7829,66.9551,18334.0
2023-05-11 10:15:00,69.92,70.05,69.71,69.74,10951.0,66.9169,67.0413,66.7159,66.7446,10951.0
2023-05-11 10:20:00,69.7,69.97,69.68,69.97,12622.0,66.7063,66.9647,66.6872,66.9647,12622.0
2023-05-11 10:25:00,69.95,70.03,69.9,70.03,14536.0,66.9456,67.0221,66.8977,67.0221,14536.0
2023-05-11 10:30:00,70.01,70.14,69.83,69.9,22827.0,67.003,67.1274,66.8307,66.8977,22827.0
2023-05-11 10:35:00,69.91,70.06,69.91,70.06,17989.0,66.9073,67.0508,66.9073,67.0508,17989.0
2023-05-11 10:40:00,70.04,70.07,69.95,70.05,7858.0,67.0317,67.0604,66.9456,67.0413,7858.0
2023-05-11 10:45:00,70.04,70.27,69.95,70.17,11934.0,67.0317,67.2518,66.9456,67.1561,11934.0
2023-05-11 10:50:00,70.18,70.18,70.01,70.06,8905.0,67.1657,67.1657,67.003,67.0508,8905.0
2023-05-11 10:55:00,70.05,70.16,69.98,69.99,10912.0,67.0413,67.1465,66.9743,66.9838,10912.0
2023-05-11 11:00:00,69.99,70.14,69.94,70.12,11142.0,66.9838,67.1274,66.936,67.1083,11142.0
2023-05-11 11:05:00,70.14,70.27,70.09,70.25,12508.0,67.1274,67.2518,67.0796,67.2327,12508.0
2023-05-11 11:10:00,70.3,70.34,70.22,70.26,8750.0,67.2805,67.3188,67.204,67.2423,8750.0
2023-05-11 11:15:00,70.26,70.36,70.22,70.26,6968.0,67.2423,67.338,67.204,67.2423,6968.0
2023-05-11 11:20:00,70.24,70.32,70.16,70.24,6959.0,67.2231,67.2997,67.1465,67.2231,6959.0
2023-05-11 11:25:00,70.25,70.25,70.09,70.11,10321.0,67.2327,67.2327,67.0796,67.0987,10321.0
2023-05-11 11:30:00,70.15,70.28,70.14,70.16,7924.0,67.137,67.2614,67.1274,67.1465,7924.0
2023-05-11 11:35:00,70.17,70.21,70.08,70.09,7263.0,67.1561,67.1944,67.07,67.0796,7263.0
2023-05-11 11:40:00,70.07,70.25,70.07,70.16,8925.0,67.0604,67.2327,67.0604,67.1465,8925.0
2023-05-11 11:45:00,70.17,70.26,70.02,70.05,11963.0,67.1561,67.2423,67.0126,67.0413,11963.0
2023-05-11 11:50:00,70.04,70.13,69.89,69.92,6586.0,67.0317,67.1178,66.8881,66.9169,6586.0
2023-05-11 11:55:00,69.91,69.91,69.75,69.81,5795.0,66.9073,66.9073,66.7542,66.8116,5795.0
2023-05-11 12:00:00,69.82,69.88,69.67,69.7,7276.0,66.8211,66.8786,66.6776,66.7063,7276.0
2023-05-11 12:05:00,69.67,69.8,69.66,69.68,5618.0,66.6776,66.802,66.668,66.6872,5618.0
2023-05-11 12:10:00,69.64,69.69,69.52,69.56,6539.0,66.6489,66.6967,66.534,66.5723,6539.0
2023-05-11 12:15:00,69.53,69.58,69.44,69.55,9581.0,66.5436,66.5915,66.4575,66.5627,9581.0
2023-05-11 12:20:00,69.58,69.75,69.49,69.74,8344.0,66.5915,66.7542,66.5053,66.7446,8344.0
2023-05-11 12:25:00,69.77,69.77,69.65,69.72,6722.0,66.7733,66.7733,66.6585,66.7254,6722.0
2023-05-11 12:30:00,69.7,69.76,69.65,69.7,5458.0,66.7063,66.7637,66.6585,66.7063,5458.0
2023-05-11 12:35:00,69.68,69.75,69.66,69.66,5277.0,66.6872,66.7542,66.668,66.668,5277.0
2023-05-11 12:40:00,69.64,69.65,69.54,69.56,6953.0,66.6489,66.6585,66.5532,66.5723,6953.0
2023-05-11 12:45:00,69.55,69.56,69.45,69.45,6205.0,66.5627,66.5723,66.467,66.467,6205.0
2023-05-11 12:50:00,69.46,69.52,69.4,69.44,9764.0,66.4766,66.534,66.4192,66.4575,9764.0
2023-05-11 12:55:00,69.45,69.65,69.44,69.65,7433.0,66.467,66.6585,66.4575,66.6585,7433.0
2023-05-11 13:00:00,69.67,69.82,69.67,69.78,11859.0,66.6776,66.8211,66.6776,66.7829,11859.0
2023-05-11 13:05:00,69.76,69.92,69.69,69.79,8457.0,66.7637,66.9169,66.6967,66.7924,8457.0
2023-05-11 13:10:00,69.78,69.81,69.73,69.74,9790.0,66.7829,66.8116,66.735,66.7446,9790.0
2023-05-11 13:15:00,69.76,69.88,69.73,69.85,8273.0,66.7637,66.8786,66.735,66.8499,8273.0
2023-05-11 13:20:00,69.86,69.86,69.61,69.62,7026.0,66.8594,66.8594,66.6202,66.6297,7026.0
2023-05-11 13:25:00,69.6,69.71,69.6,69.67,6507.0,66.6106,66.7159,66.6106,66.6776,6507.0
2023-05-11 13:30:00,69.68,69.69,69.63,69.68,11690.0,66.6872,66.6967,66.6393,66.6872,11690.0
2023-05-11 13:35:00,69.67,69.81,69.66,69.81,6789.0,66.6776,66.8116,66.668,66.8116,6789.0
2023-05-11 13:40:00,69.81,69.81,69.7,69.71,13582.0,66.8116,66.8116,66.7063,66.7159,13582.0
2023-05-11 13:45:00,69.69,69.69,69.54,69.55,11950.0,66.6967,66.6967,66.5532,66.5627,11950.0
2023-05-11 13:50:00,69.55,69.55,69.38,69.45,8505.0,66.5627,66.5627,66.4,66.467,8505.0
2023-05-11 13:55:00,69.45,69.59,69.43,69.57,8341.0,66.467,66.601,66.4479,66.5819,8341.0
2023-05-11 14:00:00,69.59,69.64,69.5,69.61,7504.0,66.601,66.6489,66.5149,66.6202,7504.0
2023-05-11 14:05:00,69.61,69.67,69.6,69.65,9949.0,66.6202,66.6776,66.6106,66.6585,9949.0
2023-05-11 14:10:00,69.66,69.72,69.6,69.66,29804.0,66.668,66.7254,66.6106,66.668,29804.0
2023-05-11 14:15:00,69.66,69.66,69.43,69.43,9483.0,66.668,66.668,66.4479,66.4479,9483.0
2023-05-11 14:20:00,69.44,69.52,69.38,69.5,7606.0,66.4575,66.534,66.4,66.5149,7606.0
2023-05-11 14:25:00,69.5,69.56,69.41,69.43,5763.0,66.5149,66.5723,66.4288,66.4479,5763.0
2023-05-11 14:30:00,69.41,69.54,69.4,69.54,8462.0,66.4288,66.5532,66.4192,66.5532,8462.0
2023-05-11 14:35:00,69.55,69.66,69.54,69.65,7433.0,66.5627,66.668,66.5532,66.6585,7433.0
2023-05-11 14:40:00,69.67,69.73,69.62,69.7,6944.0,66.6776,66.735,66.6297,66.7063,6944.0
2023-05-11 14:45:00,69.68,69.68,69.59,69.6,7953.0,66.6872,66.6872,66.601,66.6106,7953.0
2023-05-11 14:50:00,69.6,69.66,69.5,69.53,13612.0,66.6106,66.668,66.5149,66.5436,13612.0
2023-05-11 14:55:00,69.54,69.58,69.53,69.55,8266.0,66.5532,66.5915,66.5436,66.5627,8266.0
2023-05-11 15:00:00,69.55,69.55,69.44,69.49,10405.0,66.5627,66.5627,66.4575,66.5053,10405.0
2023-05-11 15:05:00,69.48,69.56,69.43,69.56,11129.0,66.4958,66.5723,66.4479,66.5723,11129.0
2023-05-11 15:10:00,69.57,69.68,69.56,69.67,16255.0,66.5819,66.6872,66.5723,66.6776,16255.0
2023-05-11 15:15:00,69.66,69.73,69.52,69.54,12644.0,66.668,66.735,66.534,66.5532,12644.0
2023-05-11 15:20:00,69.53,69.84,69.53,69.79,12676.0,66.5436,66.8403,66.5436,66.7924,12676.0
2023-05-11 15:25:00,69.78,69.78,69.69,69.75,13325.0,66.7829,66.7829,66.6967,66.7542,13325.0
2023-05-11 15:30:00,69.74,69.76,69.64,69.66,19055.0,66.7446,66.7637,66.6489,66.668,19055.0
2023-05-11 15:35:00,69.65,69.68,69.58,69.59,13959.0,66.6585,66.6872,66.5915,66.601,13959.0
2023-05-11 15:40:00,69.58,69.62,69.46,69.51,16524.0,66.5915,66.6297,66.4766,66.5245,16524.0
2023-05-11 15:45:00,69.5,69.6,69.48,69.55,23722.0,66.5149,66.6106,66.4958,66.5627,23722.0
2023-05-11 15:50:00,69.55,69.62,69.43,69.6,50014.0,66.5627,66.6297,66.4479,66.6106,50014.0
2023-05-11 15:55:00,69.61,69.69,69.57,69.68,97301.0,66.6202,66.6967,66.5819,66.6872,97301.0
2023-05-12 09:30:00,70.25,70.36,70.05,70.06,12279.0,67.2327,67.338,67.0413,67.0508,12279.0
2023-05-12 09:35:00,70.15,70.25,70.09,70.17,4241.0,67.137,67.2327,67.0796,67.1561,4241.0
2023-05-12 09:40:00,70.11,70.26,69.97,70.26,19416.0,67.0987,67.2423,66.9647,67.2423,19416.0
2023-05-12 09:45:00,70.26,70.32,70.02,70.02,7345.0,67.2423,67.2997,67.0126,67.0126,7345.0
2023-05-12 09:50:00,70.04,70.28,69.99,70.28,8117.0,67.0317,67.2614,66.9838,67.2614,8117.0
2023-05-12 09:55:00,70.36,70.36,70.21,70.27,5823.0,67.338,67.338,67.1944,67.2518,5823.0
2023-05-12 10:00:00,70.17,70.29,69.98,70.0,10124.0,67.1561,67.271,66.9743,66.9934,10124.0
2023-05-12 10:05:00,69.96,70.11,69.81,70.05,9672.0,66.9551,67.0987,66.8116,67.0413,9672.0
2023-05-12 10:10:00,70.05,70.22,70.01,70.15,12858.0,67.0413,67.204,67.003,67.137,12858.0
2023-05-12 10:15:00,70.15,70.18,70.05,70.16,9778.0,67.137,67.1657,67.0413,67.1465,9778.0
2023-05-12 10:20:00,70.19,70.27,70.11,70.11,7554.0,67.1753,67.2518,67.0987,67.0987,7554.0
2023-05-12 10:25:00,70.09,70.27,70.08,70.09,8116.0,67.0796,67.2518,67.07,67.0796,8116.0
2023-05-12 10:30:00,70.1,70.28,70.03,70.24,9123.0,67.0891,67.2614,67.0221,67.2231,9123.0
2023-05-12 10:35:00,70.21,70.24,70.05,70.18,26294.0,67.1944,67.2231,67.0413,67.1657,26294.0
2023-05-12 10:40:00,70.13,70.34,70.1,70.33,10182.0,67.1178,67.3188,67.0891,67.3092,10182.0
2023-05-12 10:45:00,70.32,70.34,70.18,70.22,12615.0,67.2997,67.3188,67.1657,67.204,12615.0
2023-05-12 10:50:00,70.2,70.32,70.1,70.32,8390.0,67.1848,67.2997,67.0891,67.2997,8390.0
2023-05-12 10:55:00,70.34,70.57,70.32,70.55,16705.0,67.3188,67.5389,67.2997,67.5198,16705.0
2023-05-12 11:00:00,70.55,70.62,70.31,70.47,12348.0,67.5198,67.5868,67.2901,67.4432,12348.0
2023-05-12 11:05:00,70.44,70.5,70.35,70.38,7823.0,67.4145,67.4719,67.3284,67.3571,7823.0
2023-05-12 11:10:00,70.36,70.36,70.26,70.31,6088.0,67.338,67.338,67.2423,67.2901,6088.0
2023-05-12 11:15:00,70.29,70.39,70.15,70.24,8707.0,67.271,67.3667,67.137,67.2231,8707.0
2023-05-12 11:20:00,70.23,70.45,70.23,70.43,11061.0,67.2135,67.4241,67.2135,67.4049,11061.0
2023-05-12 11:25:00,70.42,70.53,70.39,70.42,26648.0,67.3954,67.5007,67.3667,67.3954,26648.0
2023-05-12 11:30:00,70.36,70.38,70.28,70.29,12177.0,67.338,67.3571,67.2614,67.271,12177.0
2023-05-12 11:35:00,70.3,70.33,70.05,70.06,8507.0,67.2805,67.3092,67.0413,67.0508,8507.0
2023-05-12 11:40:00,70.05,70.17,70.0,70.06,6635.0,67.0413,67.1561,66.9934,67.0508,6635.0
2023-05-12 11:45:00,70.06,70.1,69.86,69.86,21105.0,67.0508,67.0891,66.8594,66.8594,21105.0
2023-05-12 11:50:00,69.91,69.95,69.87,69.93,10857.0,66.9073,66.9456,66.869,66.9264,10857.0
2023-05-12 11:55:00,69.95,69.99,69.83,69.91,7822.0,66.9456,66.9838,66.8307,66.9073,7822.0
2023-05-12 12:00:00,69.93,70.02,69.75,69.78,8671.0,66.9264,67.0126,66.7542,66.7829,8671.0
2023-05-12 12:05:00,69.77,69.81,69.7,69.81,9576.0,66.7733,66.8116,66.7063,66.8116,9576.0
2023-05-12 12:10:00,69.8,69.8,69.59,69.69,12682.0,66.802,66.802,66.601,66.6967,12682.0
2023-05-12 12:15:00,69.68,69.74,69.63,69.72,16267.0,66.6872,66.7446,66.6393,66.7254,16267.0
2023-05-12 12:20:00,69.74,69.75,69.61,69.66,6960.0,66.7446,66.7542,66.6202,66.668,6960.0
2023-05-12 12:25:00,69.67,69.73,69.58,69.71,9242.0,66.6776,66.735,66.5915,66.7159,9242.0
2023-05-12 12:30:00,69.7,69.79,69.68,69.74,6546.0,66.7063,66.7924,66.6872,66.7446,6546.0
2023-05-12 12:35:00,69.74,69.87,69.74,69.87,8983.0,66.7446,66.869,66.7446,66.869,8983.0
2023-05-12 12:40:00,69.88,69.88,69.64,69.64,6981.0,66.8786,66.8786,66.6489,66.6489,6981.0
2023-05-12 12:45:00,69.64,69.75,69.62,69.73,18293.0,66.6489,66.7542,66.6297,66.735,18293.0
2023-05-12 12:50:00,69.73,69.8,69.73,69.75,8785.0,66.735,66.802,66.735,66.7542,8785.0
2023-05-12 12:55:00,69.76,69.76,69.57,69.61,10999.0,66.7637,66.7637,66.5819,66.6202,10999.0
2023-05-12 13:00:00,69.55,69.59,69.5,69.55,14622.0,66.5627,66.601,66.5149,66.5627,14622.0
2023-05-12 13:05:00,69.55,69.6,69.52,69.59,9491.0,66.5627,66.6106,66.534,66.601,9491.0
2023-05-12 13:10:00,69.6,69.62,69.54,69.59,13386.0,66.6106,66.6297,66.5532,66.601,13386.0
2023-05-12 13:15:00,69.59,69.63,69.5,69.61,12726.0,66.601,66.6393,66.5149,66.6202,12726.0
2023-05-12 13:20:00,69.63,69.78,69.61,69.75,13863.0,66.6393,66.7829,66.6202,66.7542,13863.0
2023-05-12 13:25:00,69.76,69.78,69.68,69.77,9716.0,66.7637,66.7829,66.6872,66.7733,9716.0
2023-05-12 13:30:00,69.79,69.88,69.75,69.82,9881.0,66.7924,66.8786,66.7542,66.8211,9881.0
2023-05-12 13:35:00,69.79,69.9,69.74,69.82,12003.0,66.7924,66.8977,66.7446,66.8211,12003.0
2023-05-12 13:40:00,69.81,69.81,69.63,69.68,5627.0,66.8116,66.8116,66.6393,66.6872,5627.0
2023-05-12 13:45:00,69.67,69.68,69.58,69.66,16150.0,66.6776,66.6872,66.5915,66.668,16150.0
2023-05-12 13:50:00,69.66,69.75,69.57,69.59,11465.0,66.668,66.7542,66.5819,66.601,11465.0
2023-05-12 13:55:00,69.59,69.61,69.51,69.59,18887.0,66.601,66.6202,66.5245,66.601,18887.0
2023-05-12 14:00:00,69.56,69.8,69.51,69.72,22820.0,66.5723,66.802,66.5245,66.7254,22820.0
2023-05-12 14:05:00,69.71,69.73,69.58,69.6,12284.0,66.7159,66.735,66.5915,66.6106,12284.0
2023-05-12 14:10:00,69.63,69.74,69.48,69.56,12016.0,66.6393,66.7446,66.4958,66.5723,12016.0
2023-05-12 14:15:00,69.56,69.58,69.42,69.48,6557.0,66.5723,66.5915,66.4383,66.4958,6557.0
2023-05-12 14:20:00,69.47,69.68,69.47,69.67,11109.0,66.4862,66.6872,66.4862,66.6776,11109.0
2023-05-12 14:25:00,69.66,69.72,69.63,69.64,12558.0,66.668,66.7254,66.6393,66.6489,12558.0
2023-05-12 14:30:00,69.66,69.71,69.6,69.7,13031.0,66.668,66.7159,66.6106,66.7063,13031.0
2023-05-12 14:35:00,69.7,69.72,69.6,69.6,14546.0,66.7063,66.7254,66.6106,66.6106,14546.0
2023-05-12 14:40:00,69.6,69.73,69.56,69.66,9223.0,66.6106,66.735,66.5723,66.668,9223.0
2023-05-12 14:45:00,69.69,69.76,69.65,69.69,6897.0,66.6967,66.7637,66.6585,66.6967,6897.0
2023-05-12 14:50:00,69.72,69.74,69.7,69.73,6592.0,66.7254,66.7446,66.7063,66.735,6592.0
2023-05-12 14:55:00,69.73,69.74,69.6,69.66,10861.0,66.735,66.7446,66.6106,66.668,10861.0
2023-05-12 15:00:00,69.66,69.66,69.56,69.63,9883.0,66.668,66.668,66.5723,66.6393,9883.0
2023-05-12 15:05:00,69.63,69.7,69.6,69.68,15124.0,66.6393,66.7063,66.6106,66.6872,15124.0
2023-05-12 15:10:00,69.67,69.74,69.64,69.67,17186.0,66.6776,66.7446,66.6489,66.6776,17186.0
2023-05-12 15:15:00,69.68,69.78,69.66,69.78,12451.0,66.6872,66.7829,66.668,66.7829,12451.0
2023-05-12 15:20:00,69.8,69.83,69.73,69.81,17922.0,66.802,66.8307,66.735,66.8116,17922.0
2023-05-12 15:25:00,69.8,69.81,69.66,69.71,21464.0,66.802,66.8116,66.668,66.7159,21464.0
2023-05-12 15:30:00,69.71,69.82,69.71,69.81,24272.0,66.7159,66.8211,66.7159,66.8116,24272.0
2023-05-12 15:35:00,69.87,69.87,69.7,69.7,14369.0,66.869,66.869,66.7063,66.7063,14369.0
2023-05-12 15:40:00,69.7,69.7,69.6,69.61,20866.0,66.7063,66.7063,66.6106,66.6202,20866.0
2023-05-12 15:45:00,69.62,69.64,69.55,69.62,34941.0,66.6297,66.6489,66.5627,66.6297,34941.0
2023-05-12 15:50:00,69.61,69.82,69.56,69.78,64289.0,66.6202,66.8211,66.5723,66.7829,64289.0
2023-05-12 15:55:00,69.8,69.91,69.74,69.9,113274.0,66.802,66.9073,66.7446,66.8977,113274.0
2023-05-15 09:30:00,70.0,70.13,68.55,69.0,214641.0,66.9934,67.1178,65.6057,66.0364,214641.0
2023-05-15 09:35:00,69.0,69.48,68.94,69.16,16234.0,66.0364,66.4958,65.9789,66.1895,16234.0
2023-05-15 09:40:00,69.2,69.32,69.02,69.05,8615.0,66.2278,66.3426,66.0555,66.0842,8615.0
2023-05-15 09:45:00,69.05,69.05,68.68,68.74,21742.0,66.0842,66.0842,65.7301,65.7875,21742.0
2023-05-15 09:50:00,68.81,69.35,68.81,69.23,10827.0,65.8545,66.3713,65.8545,66.2565,10827.0
2023-05-15 09:55:00,69.24,69.55,69.24,69.38,12482.0,66.2661,66.5627,66.2661,66.4,12482.0
2023-05-15 10:00:00,69.4,69.5,69.25,69.32,19693.0,66.4192,66.5149,66.2756,66.3426,19693.0
2023-05-15 10:05:00,69.36,69.45,69.15,69.15,22084.0,66.3809,66.467,66.1799,66.1799,22084.0
2023-05-15 10:10:00,69.14,69.33,69.08,69.22,11907.0,66.1704,66.3522,66.1129,66.2469,11907.0
2023-05-15 10:15:00,69.28,69.39,69.1,69.12,24502.0,66.3043,66.4096,66.1321,66.1512,24502.0
2023-05-15 10:20:00,69.15,69.65,69.1,69.65,24700.0,66.1799,66.6585,66.1321,66.6585,24700.0
2023-05-15 10:25:00,69.65,69.95,69.65,69.9,15452.0,66.6585,66.9456,66.6585,66.8977,15452.0
2023-05-15 10:30:00,69.93,70.3,69.93,70.26,13239.0,66.9264,67.2805,66.9264,67.2423,13239.0
2023-05-15 10:35:00,70.29,70.37,70.04,70.08,8653.0,67.271,67.3475,67.0317,67.07,8653.0
2023-05-15 10:40:00,70.1,70.16,69.99,70.02,9685.0,67.0891,67.1465,66.9838,67.0126,9685.0
2023-05-15 10:45:00,70.03,70.16,70.02,70.16,13533.0,67.0221,67.1465,67.0126,67.1465,13533.0
2023-05-15 10:50:00,70.17,70.2,70.05,70.18,7596.0,67.1561,67.1848,67.0413,67.1657,7596.0
2023-05-15 10:55:00,70.15,70.32,70.13,70.26,39544.0,67.137,67.2997,67.1178,67.2423,39544.0
2023-05-15 11:00:00,70.27,70.37,70.2,70.25,26535.0,67.2518,67.3475,67.1848,67.2327,26535.0
2023-05-15 11:05:00,70.23,70.31,70.18,70.25,12707.0,67.2135,67.2901,67.1657,67.2327,12707.0
2023-05-15 11:10:00,70.3,70.38,70.26,70.3,13414.0,67.2805,67.3571,67.2423,67.2805,13414.0
2023-05-15 11:15:00,70.31,70.37,70.25,70.31,15789.0,67.2901,67.3475,67.2327,67.2901,15789.0
2023-05-15 11:20:00,70.31,70.37,70.13,70.37,25064.0,67.2901,67.3475,67.1178,67.3475,25064.0
2023-05-15 11:25:00,70.38,70.4,70.22,70.22,16058.0,67.3571,67.3762,67.204,67.204,16058.0
2023-05-15 11:30:00,70.21,70.23,70.0,70.17,25127.0,67.1944,67.2135,66.9934,67.1561,25127.0
2023-05-15 11:35:00,70.21,70.25,70.05,70.09,9767.0,67.1944,67.2327,67.0413,67.0796,9767.0
2023-05-15 11:40:00,70.07,70.13,69.96,70.11,42033.0,67.0604,67.1178,66.9551,67.0987,42033.0
2023-05-15 11:45:00,70.1,70.2,69.98,70.18,22501.0,67.0891,67.1848,66.9743,67.1657,22501.0
2023-05-15 11:50:00,70.18,70.35,70.18,70.27,8410.0,67.1657,67.3284,67.1657,67.2518,8410.0
2023-05-15 11:55:00,70.26,70.33,70.16,70.2,13694.0,67.2423,67.3092,67.1465,67.1848,13694.0
2023-05-15 12:00:00,70.18,70.18,70.05,70.08,12766.0,67.1657,67.1657,67.0413,67.07,12766.0
2023-05-15 12:05:00,70.08,70.21,70.06,70.15,10847.0,67.07,67.1944,67.0508,67.137,10847.0
2023-05-15 12:10:00,70.11,70.23,70.05,70.19,11079.0,67.0987,67.2135,67.0413,67.1753,11079.0
2023-05-15 12:15:00,70.21,70.28,70.12,70.27,10746.0,67.1944,67.2614,67.1083,67.2518,10746.0
2023-05-15 12:20:00,70.27,70.32,70.24,70.3,7363.0,67.2518,67.2997,67.2231,67.2805,7363.0
2023-05-15 12:25:00,70.32,70.55,70.31,70.48,23002.0,67.2997,67.5198,67.2901,67.4528,23002.0
2023-05-15 12:30:00,70.49,70.68,70.49,70.65,16197.0,67.4624,67.6442,67.4624,67.6155,16197.0
2023-05-15 12:35:00,70.65,70.87,70.55,70.83,15252.0,67.6155,67.826,67.5198,67.7878,15252.0
2023-05-15 12:40:00,70.83,70.87,70.69,70.72,22163.0,67.7878,67.826,67.6538,67.6825,22163.0
2023-05-15 12:45:00,70.72,70.81,70.72,70.81,23730.0,67.6825,67.7686,67.6825,67.7686,23730.0
2023-05-15 12:50:00,70.83,70.94,70.79,70.94,8756.0,67.7878,67.893,67.7495,67.893,8756.0
2023-05-15 12:55:00,70.94,70.96,70.88,70.95,8678.0,67.893,67.9122,67.8356,67.9026,8678.0
2023-05-15 13:00:00,70.96,71.01,70.83,70.89,42617.0,67.9122,67.96,67.7878,67.8452,42617.0
2023-05-15 13:05:00,70.91,70.96,70.84,70.84,9724.0,67.8643,67.9122,67.7973,67.7973,9724.0
2023-05-15 13:10:00,70.83,70.92,70.77,70.92,20236.0,67.7878,67.8739,67.7303,67.8739,20236.0
2023-05-15 13:15:00,70.92,71.13,70.92,71.06,13639.0,67.8739,68.0749,67.8739,68.0079,13639.0
2023-05-15 13:20:00,71.04,71.07,70.89,71.0,10917.0,67.9887,68.0175,67.8452,67.9505,10917.0
2023-05-15 13:25:00,71.01,71.13,70.92,70.95,25969.0,67.96,68.0749,67.8739,67.9026,25969.0
2023-05-15 13:30:00,70.95,70.98,70.87,70.91,12563.0,67.9026,67.9313,67.826,67.8643,12563.0
2023-05-15 13:35:00,70.91,70.99,70.91,70.96,11418.0,67.8643,67.9409,67.8643,67.9122,11418.0
2023-05-15 13:40:00,70.95,70.97,70.85,70.94,29215.0,67.9026,67.9218,67.8069,67.893,29215.0
2023-05-15 13:45:00,70.95,71.07,70.95,71.03,10614.0,67.9026,68.0175,67.9026,67.9792,10614.0
2023-05-15 13:50:00,71.04,71.07,70.99,71.03,8441.0,67.9887,68.0175,67.9409,67.9792,8441.0
2023-05-15 13:55:00,70.99,71.08,70.97,71.03,8800.0,67.9409,68.027,67.9218,67.9792,8800.0
2023-05-15 14:00:00,71.03,71.08,70.97,71.05,10877.0,67.9792,68.027,67.9218,67.9983,10877.0
2023-05-15 14:05:00,71.05,71.06,71.0,71.05,6574.0,67.9983,68.0079,67.9505,67.9983,6574.0
2023-05-15 14:10:00,71.06,71.08,71.01,71.02,8947.0,68.0079,68.027,67.96,67.9696,8947.0
2023-05-15 14:15:00,71.01,71.09,70.95,70.97,13927.0,67.96,68.0366,67.9026,67.9218,13927.0
2023-05-15 14:20:00,70.99,71.05,70.96,70.98,14372.0,67.9409,67.9983,67.9122,67.9313,14372.0
2023-05-15 14:25:00,70.98,71.04,70.95,71.01,16623.0,67.9313,67.9887,67.9026,67.96,16623.0
2023-05-15 14:30:00,71.02,71.11,71.01,71.04,10718.0,67.9696,68.0557,67.96,67.9887,10718.0
2023-05-15 14:35:00,71.05,71.12,71.03,71.11,9155.0,67.9983,68.0653,67.9792,68.0557,9155.0
2023-05-15 14:40:00,71.09,71.19,71.04,71.19,9597.0,68.0366,68.1323,67.9887,68.1323,9597.0
2023-05-15 14:45:00,71.16,71.19,71.05,71.07,12890.0,68.1036,68.1323,67.9983,68.0175,12890.0
2023-05-15 14:50:00,71.09,71.12,71.07,71.11,11999.0,68.0366,68.0653,68.0175,68.0557,11999.0
2023-05-15 14:55:00,71.11,71.13,71.01,71.02,13539.0,68.0557,68.0749,67.96,67.9696,13539.0
2023-05-15 15:00:00,71.02,71.04,70.91,70.95,22888.0,67.9696,67.9887,67.8643,67.9026,22888.0
2023-05-15 15:05:00,70.9,70.9,70.78,70.8,7435.0,67.8548,67.8548,67.7399,67.7591,7435.0
2023-05-15 15:10:00,70.79,70.87,70.73,70.77,12800.0,67.7495,67.826,67.6921,67.7303,12800.0
2023-05-15 15:15:00,70.77,70.84,70.75,70.84,10803.0,67.7303,67.7973,67.7112,67.7973,10803.0
2023-05-15 15:20:00,70.84,70.88,70.79,70.87,13591.0,67.7973,67.8356,67.7495,67.826,13591.0
2023-05-15 15:25:00,70.87,70.96,70.84,70.92,18993.0,67.826,67.9122,67.7973,67.8739,18993.0
2023-05-15 15:30:00,70.91,71.01,70.85,71.01,19251.0,67.8643,67.96,67.8069,67.96,19251.0
2023-05-15 15:35:00,71.01,71.07,70.93,70.93,30257.0,67.96,68.0175,67.8835,67.8835,30257.0
2023-05-15 15:40:00,70.94,70.94,70.84,70.86,29347.0,67.893,67.893,67.7973,67.8165,29347.0
2023-05-15 15:45:00,70.84,70.91,70.81,70.88,34872.0,67.7973,67.8643,67.7686,67.8356,34872.0
2023-05-15 15:50:00,70.89,70.91,70.77,70.81,83117.0,67.8452,67.8643,67.7303,67.7686,83117.0
2023-05-15 15:55:00,70.8,70.85,70.65,70.8,138509.0,67.7591,67.8069,67.6155,67.7591,138509.0
2023-05-16 09:30:00,70.62,70.7,70.4,70.67,17447.0,67.5868,67.6634,67.3762,67.6346,17447.0
2023-05-16 09:35:00,70.77,70.93,70.65,70.65,5785.0,67.7303,67.8835,67.6155,67.6155,5785.0
2023-05-16 09:40:00,70.57,70.75,70.54,70.65,6091.0,67.5389,67.7112,67.5102,67.6155,6091.0
2023-05-16 09:45:00,70.75,70.75,70.13,70.13,6650.0,67.7112,67.7112,67.1178,67.1178,6650.0
2023-05-16 09:50:00,70.18,70.19,69.72,69.99,23584.0,67.1657,67.1753,66.7254,66.9838,23584.0
2023-05-16 09:55:00,69.95,70.04,69.66,69.77,19296.0,66.9456,67.0317,66.668,66.7733,19296.0
2023-05-16 10:00:00,69.79,69.94,69.75,69.92,13852.0,66.7924,66.936,66.7542,66.9169,13852.0
2023-05-16 10:05:00,69.91,69.91,69.48,69.49,6017.0,66.9073,66.9073,66.4958,66.5053,6017.0
2023-05-16 10:10:00,69.43,69.43,69.18,69.31,9496.0,66.4479,66.4479,66.2086,66.3331,9496.0
2023-05-16 10:15:00,69.36,69.36,69.26,69.36,5809.0,66.3809,66.3809,66.2852,66.3809,5809.0
2023-05-16 10:20:00,69.4,69.4,69.15,69.17,7356.0,66.4192,66.4192,66.1799,66.1991,7356.0
2023-05-16 10:25:00,69.14,69.23,69.07,69.21,5745.0,66.1704,66.2565,66.1034,66.2373,5745.0
2023-05-16 10:30:00,69.31,69.34,69.15,69.24,7047.0,66.3331,66.3618,66.1799,66.2661,7047.0
2023-05-16 10:35:00,69.27,69.3,69.14,69.2,9080.0,66.2948,66.3235,66.1704,66.2278,9080.0
2023-05-16 10:40:00,69.23,69.27,69.15,69.26,5040.0,66.2565,66.2948,66.1799,66.2852,5040.0
2023-05-16 10:45:00,69.24,69.24,69.09,69.09,7284.0,66.2661,66.2661,66.1225,66.1225,7284.0
2023-05-16 10:50:00,69.09,69.11,68.82,68.87,6382.0,66.1225,66.1416,65.8641,65.912,6382.0
2023-05-16 10:55:00,68.88,68.88,68.62,68.66,8132.0,65.9215,65.9215,65.6727,65.711,8132.0
2023-05-16 11:00:00,68.65,68.87,68.65,68.83,14576.0,65.7014,65.912,65.7014,65.8737,14576.0
2023-05-16 11:05:00,68.83,68.89,68.74,68.74,9351.0,65.8737,65.9311,65.7875,65.7875,9351.0
2023-05-16 11:10:00,68.75,68.91,68.72,68.75,4057.0,65.7971,65.9502,65.7684,65.7971,4057.0
2023-05-16 11:15:00,68.76,68.89,68.58,68.59,22814.0,65.8067,65.9311,65.6344,65.644,22814.0
2023-05-16 11:20:00,68.58,68.64,68.46,68.56,28791.0,65.6344,65.6918,65.5196,65.6153,28791.0
2023-05-16 11:25:00,68.59,68.71,68.51,68.66,14471.0,65.644,65.7588,65.5674,65.711,14471.0
2023-05-16 11:30:00,68.65,68.71,68.61,68.67,7211.0,65.7014,65.7588,65.6631,65.7205,7211.0
2023-05-16 11:35:00,68.69,68.69,68.37,68.43,7988.0,65.7397,65.7397,65.4334,65.4909,7988.0
2023-05-16 11:40:00,68.46,68.6,68.42,68.55,12896.0,65.5196,65.6535,65.4813,65.6057,12896.0
2023-05-16 11:45:00,68.54,68.54,68.45,68.51,5461.0,65.5961,65.5961,65.51,65.5674,5461.0
2023-05-16 11:50:00,68.5,68.6,68.47,68.47,4804.0,65.5578,65.6535,65.5291,65.5291,4804.0
2023-05-16 11:55:00,68.45,68.45,68.37,68.42,2904.0,65.51,65.51,65.4334,65.4813,2904.0
2023-05-16 12:00:00,68.47,68.54,68.46,68.52,6225.0,65.5291,65.5961,65.5196,65.577,6225.0
2023-05-16 12:05:00,68.53,68.54,68.44,68.48,5271.0,65.5866,65.5961,65.5004,65.5387,5271.0
2023-05-16 12:10:00,68.49,68.54,68.37,68.39,3281.0,65.5483,65.5961,65.4334,65.4526,3281.0
2023-05-16 12:15:00,68.4,68.6,68.4,68.46,75717.0,65.4621,65.6535,65.4621,65.5196,75717.0
2023-05-16 12:20:00,68.45,68.49,68.37,68.44,32849.0,65.51,65.5483,65.4334,65.5004,32849.0
2023-05-16 12:25:00,68.45,68.46,68.31,68.39,5173.0,65.51,65.5196,65.376,65.4526,5173.0
2023-05-16 12:30:00,68.4,68.52,68.4,68.5,4068.0,65.4621,65.577,65.4621,65.5578,4068.0
2023-05-16 12:35:00,68.51,68.63,68.48,68.63,11681.0,65.5674,65.6823,65.5387,65.6823,11681.0
2023-05-16 12:40:00,68.64,68.67,68.53,68.6,4301.0,65.6918,65.7205,65.5866,65.6535,4301.0
2023-05-16 12:45:00,68.58,68.59,68.48,68.55,5310.0,65.6344,65.644,65.5387,65.6057,5310.0
2023-05-16 12:50:00,68.56,68.78,68.56,68.78,7132.0,65.6153,65.8258,65.6153,65.8258,7132.0
2023-05-16 12:55:00,68.79,68.91,68.78,68.85,10591.0,65.8354,65.9502,65.8258,65.8928,10591.0
2023-05-16 13:00:00,68.89,68.91,68.82,68.84,6142.0,65.9311,65.9502,65.8641,65.8832,6142.0
2023-05-16 13:05:00,68.83,69.02,68.83,69.0,6783.0,65.8737,66.0555,65.8737,66.0364,6783.0
2023-05-16 13:10:00,69.02,69.11,68.97,69.07,7934.0,66.0555,66.1416,66.0077,66.1034,7934.0
2023-05-16 13:15:00,69.07,69.13,68.96,69.0,9458.0,66.1034,66.1608,65.9981,66.0364,9458.0
2023-05-16 13:20:00,69.0,69.0,68.81,68.81,3811.0,66.0364,66.0364,65.8545,65.8545,3811.0
2023-05-16 13:25:00,68.8,68.91,68.8,68.9,3190.0,65.845,65.9502,65.845,65.9407,3190.0
2023-05-16 13:30:00,68.9,68.9,68.71,68.71,11214.0,65.9407,65.9407,65.7588,65.7588,11214.0
2023-05-16 13:35:00,68.67,68.67,68.52,68.63,7263.0,65.7205,65.7205,65.577,65.6823,7263.0
2023-05-16 13:40:00,68.62,68.64,68.57,68.57,4684.0,65.6727,65.6918,65.6248,65.6248,4684.0
2023-05-16 13:45:00,68.59,68.62,68.55,68.6,5696.0,65.644,65.6727,65.6057,65.6535,5696.0
2023-05-16 13:50:00,68.63,68.68,68.59,68.63,4955.0,65.6823,65.7301,65.644,65.6823,4955.0
2023-05-16 13:55:00,68.65,68.78,68.65,68.72,8226.0,65.7014,65.8258,65.7014,65.7684,8226.0
2023-05-16 14:00:00,68.73,68.79,68.7,68.73,7463.0,65.778,65.8354,65.7493,65.778,7463.0
2023-05-16 14:05:00,68.73,68.74,68.62,68.62,7577.0,65.778,65.7875,65.6727,65.6727,7577.0
2023-05-16 14:10:00,68.62,68.69,68.6,68.6,8698.0,65.6727,65.7397,65.6535,65.6535,8698.0
2023-05-16 14:15:00,68.59,68.61,68.54,68.57,11897.0,65.644,65.6631,65.5961,65.6248,11897.0
2023-05-16 14:20:00,68.58,68.59,68.46,68.46,12285.0,65.6344,65.644,65.5196,65.5196,12285.0
2023-05-16 14:25:00,68.46,68.58,68.45,68.49,10298.0,65.5196,65.6344,65.51,65.5483,10298.0
2023-05-16 14:30:00,68.48,68.49,68.44,68.45,11208.0,65.5387,65.5483,65.5004,65.51,11208.0
2023-05-16 14:35:00,68.44,68.53,68.4,68.52,17558.0,65.5004,65.5866,65.4621,65.577,17558.0
2023-05-16 14:40:00,68.51,68.58,68.48,68.52,6967.0,65.5674,65.6344,65.5387,65.577,6967.0
2023-05-16 14:45:00,68.51,68.52,68.45,68.45,9773.0,65.5674,65.577,65.51,65.51,9773.0
2023-05-16 14:50:00,68.46,68.5,68.41,68.44,5923.0,65.5196,65.5578,65.4717,65.5004,5923.0
2023-05-16 14:55:00,68.46,68.49,68.42,68.43,5374.0,65.5196,65.5483,65.4813,65.4909,5374.0
2023-05-16 15:00:00,68.46,68.51,68.43,68.46,9528.0,65.5196,65.5674,65.4909,65.5196,9528.0
2023-05-16 15:05:00,68.46,68.48,68.42,68.44,8530.0,65.5196,65.5387,65.4813,65.5004,8530.0
2023-05-16 15:10:00,68.42,68.48,68.35,68.38,24490.0,65.4813,65.5387,65.4143,65.443,24490.0
2023-05-16 15:15:00,68.37,68.4,68.3,68.35,10612.0,65.4334,65.4621,65.3664,65.4143,10612.0
2023-05-16 15:20:00,68.34,68.34,68.2,68.29,11416.0,65.4047,65.4047,65.2707,65.3569,11416.0
2023-05-16 15:25:00,68.3,68.36,68.27,68.34,10485.0,65.3664,65.4239,65.3377,65.4047,10485.0
2023-05-16 15:30:00,68.35,68.48,68.29,68.45,29097.0,65.4143,65.5387,65.3569,65.51,29097.0
2023-05-16 15:35:00,68.45,68.46,68.34,68.39,22247.0,65.51,65.5196,65.4047,65.4526,22247.0
2023-05-16 15:40:00,68.39,68.43,68.27,68.41,23055.0,65.4526,65.4909,65.3377,65.4717,23055.0
2023-05-16 15:45:00,68.41,68.52,68.38,68.5,44742.0,65.4717,65.577,65.443,65.5578,44742.0
2023-05-16 15:50:00,68.5,68.51,68.38,68.42,74583.0,65.5578,65.5674,65.443,65.4813,74583.0
2023-05-16 15:55:00,68.42,68.53,68.42,68.51,144444.0,65.4813,65.5866,65.4813,65.5674,144444.0
2023-05-17 09:30:00,69.2,69.38,68.89,69.02,12809.0,66.2278,66.4,65.9311,66.0555,12809.0
2023-05-17 09:35:00,69.02,69.05,68.63,68.68,7321.0,66.0555,66.0842,65.6823,65.7301,7321.0
2023-05-17 09:40:00,68.68,68.79,68.46,68.73,15495.0,65.7301,65.8354,65.5196,65.778,15495.0
2023-05-17 09:45:00,68.74,68.77,68.38,68.4,6679.0,65.7875,65.8162,65.443,65.4621,6679.0
2023-05-17 09:50:00,68.41,68.51,68.16,68.18,7226.0,65.4717,65.5674,65.2324,65.2516,7226.0
2023-05-17 09:55:00,68.19,68.43,68.19,68.28,5986.0,65.2612,65.4909,65.2612,65.3473,5986.0
2023-05-17 10:00:00,68.3,68.33,68.17,68.19,5577.0,65.3664,65.3951,65.242,65.2612,5577.0
2023-05-17 10:05:00,68.19,68.54,68.19,68.48,7776.0,65.2612,65.5961,65.2612,65.5387,7776.0
2023-05-17 10:10:00,68.48,68.49,68.36,68.45,4965.0,65.5387,65.5483,65.4239,65.51,4965.0
2023-05-17 10:15:00,68.47,68.57,68.42,68.49,11739.0,65.5291,65.6248,65.4813,65.5483,11739.0
2023-05-17 10:20:00,68.46,68.67,68.46,68.67,11177.0,65.5196,65.7205,65.5196,65.7205,11177.0
2023-05-17 10:25:00,68.67,68.79,68.62,68.72,58976.0,65.7205,65.8354,65.6727,65.7684,58976.0
2023-05-17 10:30:00,68.63,68.75,68.55,68.64,11483.0,65.6823,65.7971,65.6057,65.6918,11483.0
2023-05-17 10:35:00,68.66,68.76,68.6,68.6,11950.0,65.711,65.8067,65.6535,65.6535,11950.0
2023-05-17 10:40:00,68.59,68.63,68.53,68.58,10013.0,65.644,65.6823,65.5866,65.6344,10013.0
2023-05-17 10:45:00,68.57,68.57,68.3,68.43,8143.0,65.6248,65.6248,65.3664,65.4909,8143.0
2023-05-17 10:50:00,68.47,68.66,68.46,68.64,8609.0,65.5291,65.711,65.5196,65.6918,8609.0
2023-05-17 10:55:00,68.63,68.76,68.62,68.74,8009.0,65.6823,65.8067,65.6727,65.7875,8009.0
2023-05-17 11:00:00,68.76,68.79,68.67,68.74,7714.0,65.8067,65.8354,65.7205,65.7875,7714.0
2023-05-17 11:05:00,68.72,68.72,68.62,68.67,6481.0,65.7684,65.7684,65.6727,65.7205,6481.0
2023-05-17 11:10:00,68.7,68.84,68.7,68.81,4756.0,65.7493,65.8832,65.7493,65.8545,4756.0
2023-05-17 11:15:00,68.84,69.04,68.82,68.9,5860.0,65.8832,66.0747,65.8641,65.9407,5860.0
2023-05-17 11:20:00,68.91,68.96,68.76,68.88,7772.0,65.9502,65.9981,65.8067,65.9215,7772.0
2023-05-17 11:25:00,68.88,69.09,68.83,69.09,5485.0,65.9215,66.1225,65.8737,66.1225,5485.0
2023-05-17 11:30:00,69.09,69.11,69.04,69.09,5946.0,66.1225,66.1416,66.0747,66.1225,5946.0
2023-05-17 11:35:00,69.08,69.17,69.07,69.16,4564.0,66.1129,66.1991,66.1034,66.1895,4564.0
2023-05-17 11:40:00,69.16,69.18,69.1,69.12,3929.0,66.1895,66.2086,66.1321,66.1512,3929.0
2023-05-17 11:45:00,69.12,69.25,69.12,69.14,5628.0,66.1512,66.2756,66.1512,66.1704,5628.0
2023-05-17 11:50:00,69.18,69.24,69.14,69.19,9896.0,66.2086,66.2661,66.1704,66.2182,9896.0
2023-05-17 11:55:00,69.19,69.21,69.02,69.1,6687.0,66.2182,66.2373,66.0555,66.1321,6687.0
2023-05-17 12:00:00,69.1,69.15,69.06,69.06,3930.0,66.1321,66.1799,66.0938,66.0938,3930.0
2023-05-17 12:05:00,69.06,69.22,69.06,69.16,4994.0,66.0938,66.2469,66.0938,66.1895,4994.0
2023-05-17 12:10:00,69.16,69.16,69.1,69.15,5050.0,66.1895,66.1895,66.1321,66.1799,5050.0
2023-05-17 12:15:00,69.15,69.2,69.1,69.2,6377.0,66.1799,66.2278,66.1321,66.2278,6377.0
2023-05-17 12:20:00,69.18,69.3,69.16,69.22,3495.0,66.2086,66.3235,66.1895,66.2469,3495.0
2023-05-17 12:25:00,69.22,69.28,69.2,69.28,3373.0,66.2469,66.3043,66.2278,66.3043,3373.0
2023-05-17 12:30:00,69.25,69.31,69.22,69.25,7293.0,66.2756,66.3331,66.2469,66.2756,7293.0
2023-05-17 12:35:00,69.31,69.38,69.31,69.38,4371.0,66.3331,66.4,66.3331,66.4,4371.0
2023-05-17 12:40:00,69.39,69.54,69.37,69.54,5068.0,66.4096,66.5532,66.3905,66.5532,5068.0
2023-05-17 12:45:00,69.53,69.64,69.53,69.64,4602.0,66.5436,66.6489,66.5436,66.6489,4602.0
2023-05-17 12:50:00,69.64,69.65,69.6,69.64,3488.0,66.6489,66.6585,66.6106,66.6489,3488.0
2023-05-17 12:55:00,69.62,69.65,69.52,69.56,4860.0,66.6297,66.6585,66.534,66.5723,4860.0
2023-05-17 13:00:00,69.57,69.67,69.57,69.67,4331.0,66.5819,66.6776,66.5819,66.6776,4331.0
2023-05-17 13:05:00,69.65,69.7,69.64,69.66,8819.0,66.6585,66.7063,66.6489,66.668,8819.0
2023-05-17 13:10:00,69.65,69.76,69.64,69.75,6980.0,66.6585,66.7637,66.6489,66.7542,6980.0
2023-05-17 13:15:00,69.72,69.72,69.61,69.62,5093.0,66.7254,66.7254,66.6202,66.6297,5093.0
2023-05-17 13:20:00,69.63,69.72,69.63,69.71,3927.0,66.6393,66.7254,66.6393,66.7159,3927.0
2023-05-17 13:25:00,69.72,69.78,69.7,69.78,5572.0,66.7254,66.7829,66.7063,66.7829,5572.0
2023-05-17 13:30:00,69.78,69.86,69.77,69.86,6863.0,66.7829,66.8594,66.7733,66.8594,6863.0
2023-05-17 13:35:00,69.84,69.94,69.8,69.9,8338.0,66.8403,66.936,66.802,66.8977,8338.0
2023-05-17 13:40:00,69.91,69.98,69.9,69.98,7002.0,66.9073,66.9743,66.8977,66.9743,7002.0
2023-05-17 13:45:00,69.98,70.07,69.93,70.01,9158.0,66.9743,67.0604,66.9264,67.003,9158.0
2023-05-17 13:50:00,70.02,70.04,69.93,69.94,9485.0,67.0126,67.0317,66.9264,66.936,9485.0
2023-05-17 13:55:00,69.95,70.02,69.92,70.01,8862.0,66.9456,67.0126,66.9169,67.003,8862.0
2023-05-17 14:00:00,70.0,70.0,69.87,69.87,14315.0,66.9934,66.9934,66.869,66.869,14315.0
2023-05-17 14:05:00,69.85,70.0,69.81,69.82,55222.0,66.8499,66.9934,66.8116,66.8211,55222.0
2023-05-17 14:10:00,69.83,69.89,69.82,69.89,12083.0,66.8307,66.8881,66.8211,66.8881,12083.0
2023-05-17 14:15:00,69.91,70.05,69.91,70.02,8866.0,66.9073,67.0413,66.9073,67.0126,8866.0
2023-05-17 14:20:00,70.01,70.01,69.91,69.93,8437.0,67.003,67.003,66.9073,66.9264,8437.0
2023-05-17 14:25:00,69.93,69.93,69.73,69.73,6964.0,66.9264,66.9264,66.735,66.735,6964.0
2023-05-17 14:30:00,69.75,69.75,69.65,69.67,4840.0,66.7542,66.7542,66.6585,66.6776,4840.0
2023-05-17 14:35:00,69.67,69.77,69.67,69.71,5753.0,66.6776,66.7733,66.6776,66.7159,5753.0
2023-05-17 14:40:00,69.72,69.72,69.66,69.67,3121.0,66.7254,66.7254,66.668,66.6776,3121.0
2023-05-17 14:45:00,69.67,69.75,69.63,69.75,6952.0,66.6776,66.7542,66.6393,66.7542,6952.0
2023-05-17 14:50:00,69.75,69.75,69.62,69.63,7555.0,66.7542,66.7542,66.6297,66.6393,7555.0
2023-05-17 14:55:00,69.62,69.62,69.55,69.56,6891.0,66.6297,66.6297,66.5627,66.5723,6891.0
2023-05-17 15:00:00,69.57,69.62,69.57,69.61,5901.0,66.5819,66.6297,66.5819,66.6202,5901.0
2023-05-17 15:05:00,69.62,69.68,69.61,69.68,6716.0,66.6297,66.6872,66.6202,66.6872,6716.0
2023-05-17 15:10:00,69.68,69.69,69.63,69.66,6125.0,66.6872,66.6967,66.6393,66.668,6125.0
2023-05-17 15:15:00,69.69,69.73,69.67,69.7,8205.0,66.6967,66.735,66.6776,66.7063,8205.0
2023-05-17 15:20:00,69.7,69.72,69.58,69.58,7625.0,66.7063,66.7254,66.5915,66.5915,7625.0
2023-05-17 15:25:00,69.57,69.64,69.52,69.59,9465.0,66.5819,66.6489,66.534,66.601,9465.0
2023-05-17 15:30:00,69.58,69.62,69.54,69.58,12613.0,66.5915,66.6297,66.5532,66.5915,12613.0
2023-05-17 15:35:00,69.58,69.67,69.53,69.63,22183.0,66.5915,66.6776,66.5436,66.6393,22183.0
2023-05-17 15:40:00,69.61,69.64,69.55,69.59,18220.0,66.6202,66.6489,66.5627,66.601,18220.0
2023-05-17 15:45:00,69.58,69.73,69.57,69.73,28418.0,66.5915,66.735,66.5819,66.735,28418.0
2023-05-17 15:50:00,69.73,69.74,69.48,69.54,45349.0,66.735,66.7446,66.4958,66.5532,45349.0
2023-05-17 15:55:00,69.53,69.55,69.4,69.44,101506.0,66.5436,66.5627,66.4192,66.4575,101506.0
2023-05-18 09:30:00,68.99,69.0,68.53,68.74,9144.0,66.0268,66.0364,65.5866,65.7875,9144.0
2023-05-18 09:35:00,68.67,68.92,68.67,68.85,5504.0,65.7205,65.9598,65.7205,65.8928,5504.0
2023-05-18 09:40:00,68.85,69.19,68.85,69.04,4460.0,65.8928,66.2182,65.8928,66.0747,4460.0
2023-05-18 09:45:00,68.98,69.09,68.91,68.96,6234.0,66.0172,66.1225,65.9502,65.9981,6234.0
2023-05-18 09:50:00,68.92,68.92,68.67,68.77,3610.0,65.9598,65.9598,65.7205,65.8162,3610.0
2023-05-18 09:55:00,68.79,68.83,68.59,68.83,7321.0,65.8354,65.8737,65.644,65.8737,7321.0
2023-05-18 10:00:00,68.88,68.88,68.64,68.64,7206.0,65.9215,65.9215,65.6918,65.6918,7206.0
2023-05-18 10:05:00,68.64,68.91,68.6,68.77,9374.0,65.6918,65.9502,65.6535,65.8162,9374.0
2023-05-18 10:10:00,68.83,69.0,68.82,68.96,12542.0,65.8737,66.0364,65.8641,65.9981,12542.0
2023-05-18 10:15:00,68.96,69.22,68.94,69.22,23967.0,65.9981,66.2469,65.9789,66.2469,23967.0
2023-05-18 10:20:00,69.21,69.24,69.05,69.2,29511.0,66.2373,66.2661,66.0842,66.2278,29511.0
2023-05-18 10:25:00,69.18,69.18,69.01,69.07,7032.0,66.2086,66.2086,66.0459,66.1034,7032.0
2023-05-18 10:30:00,69.1,69.33,69.08,69.33,30857.0,66.1321,66.3522,66.1129,66.3522,30857.0
2023-05-18 10:35:00,69.37,69.4,69.25,69.4,9440.0,66.3905,66.4192,66.2756,66.4192,9440.0
2023-05-18 10:40:00,69.38,69.38,69.17,69.25,10825.0,66.4,66.4,66.1991,66.2756,10825.0
2023-05-18 10:45:00,69.26,69.44,69.2,69.35,49536.0,66.2852,66.4575,66.2278,66.3713,49536.0
2023-05-18 10:50:00,69.34,69.36,69.2,69.21,9426.0,66.3618,66.3809,66.2278,66.2373,9426.0
2023-05-18 10:55:00,69.22,69.34,69.22,69.31,11065.0,66.2469,66.3618,66.2469,66.3331,11065.0
2023-05-18 11:00:00,69.32,69.39,69.2,69.3,13177.0,66.3426,66.4096,66.2278,66.3235,13177.0
2023-05-18 11:05:00,69.28,69.29,69.11,69.15,5911.0,66.3043,66.3139,66.1416,66.1799,5911.0
2023-05-18 11:10:00,69.11,69.11,69.0,69.01,12876.0,66.1416,66.1416,66.0364,66.0459,12876.0
2023-05-18 11:15:00,69.02,69.13,69.02,69.12,10089.0,66.0555,66.1608,66.0555,66.1512,10089.0
2023-05-18 11:20:00,69.13,69.16,69.0,69.1,12844.0,66.1608,66.1895,66.0364,66.1321,12844.0
2023-05-18 11:25:00,69.09,69.15,69.05,69.12,10095.0,66.1225,66.1799,66.0842,66.1512,10095.0
2023-05-18 11:30:00,69.13,69.24,69.08,69.15,10340.0,66.1608,66.2661,66.1129,66.1799,10340.0
2023-05-18 11:35:00,69.12,69.12,69.0,69.04,7598.0,66.1512,66.1512,66.0364,66.0747,7598.0
2023-05-18 11:40:00,69.02,69.06,68.94,69.02,7026.0,66.0555,66.0938,65.9789,66.0555,7026.0
2023-05-18 11:45:00,69.03,69.12,69.0,69.05,21189.0,66.0651,66.1512,66.0364,66.0842,21189.0
2023-05-18 11:50:00,69.05,69.1,69.03,69.05,10010.0,66.0842,66.1321,66.0651,66.0842,10010.0
2023-05-18 11:55:00,69.04,69.13,68.88,68.94,21515.0,66.0747,66.1608,65.9215,65.9789,21515.0
2023-05-18 12:00:00,68.94,69.05,68.89,69.01,12831.0,65.9789,66.0842,65.9311,66.0459,12831.0
2023-05-18 12:05:00,69.01,69.01,68.77,68.83,14279.0,66.0459,66.0459,65.8162,65.8737,14279.0
2023-05-18 12:10:00,68.81,68.83,68.68,68.69,9441.0,65.8545,65.8737,65.7301,65.7397,9441.0
2023-05-18 12:15:00,68.63,68.77,68.62,68.71,10857.0,65.6823,65.8162,65.6727,65.7588,10857.0
2023-05-18 12:20:00,68.72,68.79,68.66,68.71,9958.0,65.7684,65.8354,65.711,65.7588,9958.0
2023-05-18 12:25:00,68.7,68.76,68.61,68.76,11432.0,65.7493,65.8067,65.6631,65.8067,11432.0
2023-05-18 12:30:00,68.77,68.78,68.69,68.69,8856.0,65.8162,65.8258,65.7397,65.7397,8856.0
2023-05-18 12:35:00,68.66,68.76,68.63,68.72,13764.0,65.711,65.8067,65.6823,65.7684,13764.0
2023-05-18 12:40:00,68.72,68.8,68.66,68.8,18865.0,65.7684,65.845,65.711,65.845,18865.0
2023-05-18 12:45:00,68.8,68.85,68.74,68.77,64098.0,65.845,65.8928,65.7875,65.8162,64098.0
2023-05-18 12:50:00,68.76,68.86,68.7,68.8,31279.0,65.8067,65.9024,65.7493,65.845,31279.0
2023-05-18 12:55:00,68.81,68.9,68.75,68.9,20858.0,65.8545,65.9407,65.7971,65.9407,20858.0
2023-05-18 13:00:00,68.91,68.92,68.85,68.88,7930.0,65.9502,65.9598,65.8928,65.9215,7930.0
2023-05-18 13:05:00,68.89,68.95,68.81,68.9,10757.0,65.9311,65.9885,65.8545,65.9407,10757.0
2023-05-18 13:10:00,68.89,68.92,68.78,68.81,6532.0,65.9311,65.9598,65.8258,65.8545,6532.0
2023-05-18 13:15:00,68.81,68.89,68.78,68.84,13031.0,65.8545,65.9311,65.8258,65.8832,13031.0
2023-05-18 13:20:00,68.83,68.91,68.83,68.87,7152.0,65.8737,65.9502,65.8737,65.912,7152.0
2023-05-18 13:25:00,68.88,68.92,68.82,68.85,17903.0,65.9215,65.9598,65.8641,65.8928,17903.0
2023-05-18 13:30:00,68.82,68.96,68.82,68.92,10045.0,65.8641,65.9981,65.8641,65.9598,10045.0
2023-05-18 13:35:00,68.92,68.93,68.82,68.84,9170.0,65.9598,65.9694,65.8641,65.8832,9170.0
2023-05-18 13:40:00,68.82,68.82,68.7,68.73,11089.0,65.8641,65.8641,65.7493,65.778,11089.0
2023-05-18 13:45:00,68.75,68.84,68.7,68.8,6950.0,65.7971,65.8832,65.7493,65.845,6950.0
2023-05-18 13:50:00,68.79,68.82,68.74,68.79,9363.0,65.8354,65.8641,65.7875,65.8354,9363.0
2023-05-18 13:55:00,68.77,68.79,68.7,68.77,11413.0,65.8162,65.8354,65.7493,65.8162,11413.0
2023-05-18 14:00:00,68.77,68.85,68.75,68.76,10859.0,65.8162,65.8928,65.7971,65.8067,10859.0
2023-05-18 14:05:00,68.76,68.79,68.74,68.75,9572.0,65.8067,65.8354,65.7875,65.7971,9572.0
2023-05-18 14:10:00,68.77,68.85,68.74,68.84,12151.0,65.8162,65.8928,65.7875,65.8832,12151.0
2023-05-18 14:15:00,68.84,68.86,68.79,68.84,10368.0,65.8832,65.9024,65.8354,65.8832,10368.0
2023-05-18 14:20:00,68.84,68.88,68.79,68.88,9053.0,65.8832,65.9215,65.8354,65.9215,9053.0
2023-05-18 14:25:00,68.89,69.03,68.88,69.01,9541.0,65.9311,66.0651,65.9215,66.0459,9541.0
2023-05-18 14:30:00,69.01,69.14,68.96,69.13,13080.0,66.0459,66.1704,65.9981,66.1608,13080.0
2023-05-18 14:35:00,69.12,69.4,69.11,69.35,46174.0,66.1512,66.4192,66.1416,66.3713,46174.0
2023-05-18 14:40:00,69.33,69.44,69.25,69.43,16813.0,66.3522,66.4575,66.2756,66.4479,16813.0
2023-05-18 14:45:00,69.44,69.47,69.25,69.3,10339.0,66.4575,66.4862,66.2756,66.3235,10339.0
2023-05-18 14:50:00,69.31,69.4,69.31,69.37,17955.0,66.3331,66.4192,66.3331,66.3905,17955.0
2023-05-18 14:55:00,69.37,69.44,69.32,69.43,17365.0,66.3905,66.4575,66.3426,66.4479,17365.0
2023-05-18 15:00:00,69.44,69.44,69.33,69.33,13952.0,66.4575,66.4575,66.3522,66.3522,13952.0
2023-05-18 15:05:00,69.32,69.34,69.24,69.3,22200.0,66.3426,66.3618,66.2661,66.3235,22200.0
2023-05-18 15:10:00,69.31,69.56,69.31,69.53,28449.0,66.3331,66.5723,66.3331,66.5436,28449.0
2023-05-18 15:15:00,69.53,69.61,69.5,69.57,31574.0,66.5436,66.6202,66.5149,66.5819,31574.0
2023-05-18 15:20:00,69.56,69.64,69.54,69.55,19107.0,66.5723,66.6489,66.5532,66.5627,19107.0
2023-05-18 15:25:00,69.55,69.66,69.5,69.66,22646.0,66.5627,66.668,66.5149,66.668,22646.0
2023-05-18 15:30:00,69.66,69.77,69.63,69.76,31239.0,66.668,66.7733,66.6393,66.7637,31239.0
2023-05-18 15:35:00,69.76,69.84,69.72,69.83,24772.0,66.7637,66.8403,66.7254,66.8307,24772.0
2023-05-18 15:40:00,69.83,69.86,69.79,69.82,34824.0,66.8307,66.8594,66.7924,66.8211,34824.0
2023-05-18 15:45:00,69.83,69.91,69.68,69.74,43095.0,66.8307,66.9073,66.6872,66.7446,43095.0
2023-05-18 15:50:00,69.74,69.84,69.67,69.69,71359.0,66.7446,66.8403,66.6776,66.6967,71359.0
2023-05-18 15:55:00,69.69,69.76,69.59,69.66,198656.0,66.6967,66.7637,66.601,66.668,198656.0
2023-05-19 09:30:00,70.29,70.33,69.94,70.16,34663.0,67.271,67.3092,66.936,67.1465,34663.0
2023-05-19 09:35:00,70.27,70.41,70.13,70.13,3868.0,67.2518,67.3858,67.1178,67.1178,3868.0
2023-05-19 09:40:00,70.17,70.17,69.8,69.91,3897.0,67.1561,67.1561,66.802,66.9073,3897.0
2023-05-19 09:45:00,69.95,70.09,69.91,70.05,3766.0,66.9456,67.0796,66.9073,67.0413,3766.0
2023-05-19 09:50:00,70.08,70.31,70.04,70.31,6371.0,67.07,67.2901,67.0317,67.2901,6371.0
2023-05-19 09:55:00,70.36,70.39,70.09,70.24,6243.0,67.338,67.3667,67.0796,67.2231,6243.0
2023-05-19 10:00:00,70.21,70.33,70.17,70.2,7414.0,67.1944,67.3092,67.1561,67.1848,7414.0
2023-05-19 10:05:00,70.2,70.3,70.16,70.3,4491.0,67.1848,67.2805,67.1465,67.2805,4491.0
2023-05-19 10:10:00,70.33,70.33,70.19,70.28,6754.0,67.3092,67.3092,67.1753,67.2614,6754.0
2023-05-19 10:15:00,70.3,70.35,70.24,70.32,6786.0,67.2805,67.3284,67.2231,67.2997,6786.0
2023-05-19 10:20:00,70.31,70.35,70.1,70.12,5955.0,67.2901,67.3284,67.0891,67.1083,5955.0
2023-05-19 10:25:00,70.09,70.21,70.0,70.18,3517.0,67.0796,67.1944,66.9934,67.1657,3517.0
2023-05-19 10:30:00,70.23,70.31,70.17,70.31,8440.0,67.2135,67.2901,67.1561,67.2901,8440.0
2023-05-19 10:35:00,70.27,70.28,70.05,70.19,14678.0,67.2518,67.2614,67.0413,67.1753,14678.0
2023-05-19 10:40:00,70.17,70.21,69.93,69.93,14778.0,67.1561,67.1944,66.9264,66.9264,14778.0
2023-05-19 10:45:00,69.92,69.99,69.74,69.75,22587.0,66.9169,66.9838,66.7446,66.7542,22587.0
2023-05-19 10:50:00,69.78,69.92,69.73,69.82,29924.0,66.7829,66.9169,66.735,66.8211,29924.0
2023-05-19 10:55:00,69.83,69.89,69.77,69.88,19762.0,66.8307,66.8881,66.7733,66.8786,19762.0
2023-05-19 11:00:00,69.88,70.13,69.84,70.1,18646.0,66.8786,67.1178,66.8403,67.0891,18646.0
2023-05-19 11:05:00,70.06,70.07,69.95,69.99,9393.0,67.0508,67.0604,66.9456,66.9838,9393.0
2023-05-19 11:10:00,70.07,70.15,69.93,69.93,7036.0,67.0604,67.137,66.9264,66.9264,7036.0
2023-05-19 11:15:00,69.92,69.93,69.67,69.73,6940.0,66.9169,66.9264,66.6776,66.735,6940.0
2023-05-19 11:20:00,69.74,69.79,69.54,69.54,9346.0,66.7446,66.7924,66.5532,66.5532,9346.0
2023-05-19 11:25:00,69.58,69.68,69.56,69.59,5675.0,66.5915,66.6872,66.5723,66.601,5675.0
2023-05-19 11:30:00,69.55,69.55,69.35,69.4,11910.0,66.5627,66.5627,66.3713,66.4192,11910.0
2023-05-19 11:35:00,69.41,69.43,69.19,69.26,9361.0,66.4288,66.4479,66.2182,66.2852,9361.0
2023-05-19 11:40:00,69.24,69.41,69.23,69.33,4350.0,66.2661,66.4288,66.2565,66.3522,4350.0
2023-05-19 11:45:00,69.34,69.46,69.34,69.41,9610.0,66.3618,66.4766,66.3618,66.4288,9610.0
2023-05-19 11:50:00,69.4,69.63,69.38,69.63,12953.0,66.4192,66.6393,66.4,66.6393,12953.0
2023-05-19 11:55:00,69.65,69.74,69.57,69.57,7191.0,66.6585,66.7446,66.5819,66.5819,7191.0
2023-05-19 12:00:00,69.53,69.63,69.46,69.53,4974.0,66.5436,66.6393,66.4766,66.5436,4974.0
2023-05-19 12:05:00,69.51,69.58,69.49,69.55,3370.0,66.5245,66.5915,66.5053,66.5627,3370.0
2023-05-19 12:10:00,69.53,69.65,69.51,69.61,3319.0,66.5436,66.6585,66.5245,66.6202,3319.0
2023-05-19 12:15:00,69.59,69.61,69.48,69.51,7014.0,66.601,66.6202,66.4958,66.5245,7014.0
2023-05-19 12:20:00,69.55,69.59,69.5,69.59,3029.0,66.5627,66.601,66.5149,66.601,3029.0
2023-05-19 12:25:00,69.58,69.6,69.53,69.59,2988.0,66.5915,66.6106,66.5436,66.601,2988.0
2023-05-19 12:30:00,69.58,69.58,69.46,69.52,5255.0,66.5915,66.5915,66.4766,66.534,5255.0
2023-05-19 12:35:00,69.49,69.69,69.48,69.68,2577.0,66.5053,66.6967,66.4958,66.6872,2577.0
2023-05-19 12:40:00,69.67,69.75,69.67,69.71,3181.0,66.6776,66.7542,66.6776,66.7159,3181.0
2023-05-19 12:45:00,69.75,69.8,69.69,69.78,4281.0,66.7542,66.802,66.6967,66.7829,4281.0
2023-05-19 12:50:00,69.81,69.99,69.81,69.99,3415.0,66.8116,66.9838,66.8116,66.9838,3415.0
2023-05-19 12:55:00,69.98,69.98,69.87,69.87,4540.0,66.9743,66.9743,66.869,66.869,4540.0
2023-05-19 13:00:00,69.91,69.96,69.86,69.91,4587.0,66.9073,66.9551,66.8594,66.9073,4587.0
2023-05-19 13:05:00,69.9,69.9,69.79,69.79,1987.0,66.8977,66.8977,66.7924,66.7924,1987.0
2023-05-19 13:10:00,69.76,69.76,69.64,69.66,4069.0,66.7637,66.7637,66.6489,66.668,4069.0
2023-05-19 13:15:00,69.63,69.73,69.61,69.71,4023.0,66.6393,66.735,66.6202,66.7159,4023.0
2023-05-19 13:20:00,69.7,69.71,69.63,69.64,4789.0,66.7063,66.7159,66.6393,66.6489,4789.0
2023-05-19 13:25:00,69.62,69.66,69.5,69.52,2202.0,66.6297,66.668,66.5149,66.534,2202.0
2023-05-19 13:30:00,69.51,69.57,69.46,69.46,5723.0,66.5245,66.5819,66.4766,66.4766,5723.0
2023-05-19 13:35:00,69.55,69.55,69.48,69.55,4885.0,66.5627,66.5627,66.4958,66.5627,4885.0
2023-05-19 13:40:00,69.54,69.6,69.54,69.6,4344.0,66.5532,66.6106,66.5532,66.6106,4344.0
2023-05-19 13:45:00,69.61,69.71,69.61,69.69,5175.0,66.6202,66.7159,66.6202,66.6967,5175.0
2023-05-19 13:50:00,69.67,69.72,69.65,69.68,4794.0,66.6776,66.7254,66.6585,66.6872,4794.0
2023-05-19 13:55:00,69.67,69.67,69.51,69.51,2596.0,66.6776,66.6776,66.5245,66.5245,2596.0
2023-05-19 14:00:00,69.53,69.62,69.52,69.54,4467.0,66.5436,66.6297,66.534,66.5532,4467.0
2023-05-19 14:05:00,69.55,69.58,69.52,69.53,2882.0,66.5627,66.5915,66.534,66.5436,2882.0
2023-05-19 14:10:00,69.51,69.57,69.51,69.55,7150.0,66.5245,66.5819,66.5245,66.5627,7150.0
2023-05-19 14:15:00,69.54,69.66,69.49,69.66,5970.0,66.5532,66.668,66.5053,66.668,5970.0
2023-05-19 14:20:00,69.7,69.77,69.67,69.77,3007.0,66.7063,66.7733,66.6776,66.7733,3007.0
2023-05-19 14:25:00,69.73,69.73,69.64,69.64,2953.0,66.735,66.735,66.6489,66.6489,2953.0
2023-05-19 14:30:00,69.61,69.65,69.58,69.64,4423.0,66.6202,66.6585,66.5915,66.6489,4423.0
2023-05-19 14:35:00,69.61,69.65,69.59,69.61,3409.0,66.6202,66.6585,66.601,66.6202,3409.0
2023-05-19 14:40:00,69.64,69.72,69.64,69.7,6192.0,66.6489,66.7254,66.6489,66.7063,6192.0
2023-05-19 14:45:00,69.7,69.7,69.55,69.6,6319.0,66.7063,66.7063,66.5627,66.6106,6319.0
2023-05-19 14:50:00,69.61,69.76,69.61,69.76,6336.0,66.6202,66.7637,66.6202,66.7637,6336.0
2023-05-19 14:55:00,69.78,69.88,69.78,69.88,6982.0,66.7829,66.8786,66.7829,66.8786,6982.0
2023-05-19 15:00:00,69.87,69.89,69.8,69.82,5554.0,66.869,66.8881,66.802,66.8211,5554.0
2023-05-19 15:05:00,69.82,69.87,69.77,69.86,5924.0,66.8211,66.869,66.7733,66.8594,5924.0
2023-05-19 15:10:00,69.88,70.03,69.88,70.01,18945.0,66.8786,67.0221,66.8786,67.003,18945.0
2023-05-19 15:15:00,70.0,70.06,69.93,70.06,12084.0,66.9934,67.0508,66.9264,67.0508,12084.0
2023-05-19 15:20:00,70.06,70.06,69.96,69.96,8614.0,67.0508,67.0508,66.9551,66.9551,8614.0
2023-05-19 15:25:00,69.97,69.99,69.88,69.92,9273.0,66.9647,66.9838,66.8786,66.9169,9273.0
2023-05-19 15:30:00,69.93,70.04,69.87,70.01,13041.0,66.9264,67.0317,66.869,67.003,13041.0
2023-05-19 15:35:00,70.01,70.11,69.98,70.08,15941.0,67.003,67.0987,66.9743,67.07,15941.0
2023-05-19 15:40:00,70.09,70.18,70.09,70.15,19482.0,67.0796,67.1657,67.0796,67.137,19482.0
2023-05-19 15:45:00,70.16,70.22,70.12,70.22,28074.0,67.1465,67.204,67.1083,67.204,28074.0
2023-05-19 15:50:00,70.18,70.32,70.15,70.26,44130.0,67.1657,67.2997,67.137,67.2423,44130.0
2023-05-19 15:55:00,70.3,70.34,70.2,70.23,96524.0,67.2805,67.3188,67.1848,67.2135,96524.0
2023-05-22 09:30:00,70.05,70.31,70.03,70.22,7714.0,67.0413,67.2901,67.0221,67.204,7714.0
2023-05-22 09:35:00,70.2,70.5,70.2,70.47,2414.0,67.1848,67.4719,67.1848,67.4432,2414.0
2023-05-22 09:40:00,70.45,70.54,70.27,70.34,1952.0,67.4241,67.5102,67.2518,67.3188,1952.0
2023-05-22 09:45:00,70.34,70.34,70.19,70.3,3870.0,67.3188,67.3188,67.1753,67.2805,3870.0
2023-05-22 09:50:00,70.26,70.39,70.25,70.34,2604.0,67.2423,67.3667,67.2327,67.3188,2604.0
2023-05-22 09:55:00,70.36,70.42,70.27,70.38,2635.0,67.338,67.3954,67.2518,67.3571,2635.0
2023-05-22 10:00:00,70.36,70.49,70.28,70.33,3750.0,67.338,67.4624,67.2614,67.3092,3750.0
2023-05-22 10:05:00,70.36,70.39,70.04,70.04,9761.0,67.338,67.3667,67.0317,67.0317,9761.0
2023-05-22 10:10:00,70.06,70.35,70.05,70.26,5441.0,67.0508,67.3284,67.0413,67.2423,5441.0
2023-05-22 10:15:00,70.26,70.41,70.25,70.41,2529.0,67.2423,67.3858,67.2327,67.3858,2529.0
2023-05-22 10:20:00,70.45,70.49,70.31,70.49,4250.0,67.4241,67.4624,67.2901,67.4624,4250.0
2023-05-22 10:25:00,70.5,70.58,70.43,70.56,3336.0,67.4719,67.5485,67.4049,67.5294,3336.0
2023-05-22 10:30:00,70.54,70.62,70.51,70.6,2415.0,67.5102,67.5868,67.4815,67.5676,2415.0
2023-05-22 10:35:00,70.58,70.64,70.46,70.46,4400.0,67.5485,67.6059,67.4337,67.4337,4400.0
2023-05-22 10:40:00,70.45,70.46,70.17,70.19,4239.0,67.4241,67.4337,67.1561,67.1753,4239.0
2023-05-22 10:45:00,70.18,70.3,70.18,70.24,3672.0,67.1657,67.2805,67.1657,67.2231,3672.0
2023-05-22 10:50:00,70.22,70.35,70.21,70.35,2648.0,67.204,67.3284,67.1944,67.3284,2648.0
2023-05-22 10:55:00,70.33,70.35,70.22,70.32,4312.0,67.3092,67.3284,67.204,67.2997,4312.0
2023-05-22 11:00:00,70.34,70.45,70.31,70.43,4351.0,67.3188,67.4241,67.2901,67.4049,4351.0
2023-05-22 11:05:00,70.47,70.51,70.42,70.45,1712.0,67.4432,67.4815,67.3954,67.4241,1712.0
2023-05-22 11:10:00,70.45,70.45,70.34,70.35,2909.0,67.4241,67.4241,67.3188,67.3284,2909.0
2023-05-22 11:15:00,70.35,70.38,70.27,70.27,1814.0,67.3284,67.3571,67.2518,67.2518,1814.0
2023-05-22 11:20:00,70.23,70.41,70.23,70.41,1928.0,67.2135,67.3858,67.2135,67.3858,1928.0
2023-05-22 11:25:00,70.4,70.5,70.4,70.48,2159.0,67.3762,67.4719,67.3762,67.4528,2159.0
2023-05-22 11:30:00,70.47,70.54,70.45,70.5,3821.0,67.4432,67.5102,67.4241,67.4719,3821.0
2023-05-22 11:35:00,70.52,70.53,70.47,70.52,2657.0,67.4911,67.5007,67.4432,67.4911,2657.0
2023-05-22 11:40:00,70.46,70.53,70.46,70.53,1505.0,67.4337,67.5007,67.4337,67.5007,1505.0
2023-05-22 11:45:00,70.46,70.53,70.43,70.53,2832.0,67.4337,67.5007,67.4049,67.5007,2832.0
2023-05-22 11:50:00,70.53,70.62,70.52,70.62,3449.0,67.5007,67.5868,67.4911,67.5868,3449.0
2023-05-22 11:55:00,70.62,70.67,70.58,70.64,2451.0,67.5868,67.6346,67.5485,67.6059,2451.0
2023-05-22 12:00:00,70.63,70.8,70.63,70.77,3159.0,67.5964,67.7591,67.5964,67.7303,3159.0
2023-05-22 12:05:00,70.77,70.88,70.75,70.75,10643.0,67.7303,67.8356,67.7112,67.7112,10643.0
2023-05-22 12:10:00,70.73,70.74,70.65,70.67,1374.0,67.6921,67.7016,67.6155,67.6346,1374.0
2023-05-22 12:15:00,70.69,70.79,70.69,70.79,2802.0,67.6538,67.7495,67.6538,67.7495,2802.0
2023-05-22 12:20:00,70.81,70.87,70.71,70.72,3727.0,67.7686,67.826,67.6729,67.6825,3727.0
2023-05-22 12:25:00,70.74,70.84,70.74,70.83,1965.0,67.7016,67.7973,67.7016,67.7878,1965.0
2023-05-22 12:30:00,70.84,70.92,70.84,70.92,6084.0,67.7973,67.8739,67.7973,67.8739,6084.0
2023-05-22 12:35:00,70.91,70.95,70.87,70.87,4173.0,67.8643,67.9026,67.826,67.826,4173.0
2023-05-22 12:40:00,70.88,70.98,70.88,70.94,4118.0,67.8356,67.9313,67.8356,67.893,4118.0
2023-05-22 12:45:00,70.94,70.97,70.93,70.93,3453.0,67.893,67.9218,67.8835,67.8835,3453.0
2023-05-22 12:50:00,70.91,70.92,70.88,70.91,4861.0,67.8643,67.8739,67.8356,67.8643,4861.0
2023-05-22 12:55:00,70.9,70.96,70.9,70.96,2250.0,67.8548,67.9122,67.8548,67.9122,2250.0
2023-05-22 13:00:00,70.97,71.12,70.97,71.12,6941.0,67.9218,68.0653,67.9218,68.0653,6941.0
2023-05-22 13:05:00,71.13,71.24,71.11,71.16,6189.0,68.0749,68.1802,68.0557,68.1036,6189.0
2023-05-22 13:10:00,71.17,71.24,71.05,71.13,8502.0,68.1132,68.1802,67.9983,68.0749,8502.0
2023-05-22 13:15:00,71.04,71.16,71.04,71.14,7019.0,67.9887,68.1036,67.9887,68.0845,7019.0
2023-05-22 13:20:00,71.15,71.2,71.11,71.2,4175.0,68.094,68.1419,68.0557,68.1419,4175.0
2023-05-22 13:25:00,71.2,71.27,71.2,71.26,3747.0,68.1419,68.2089,68.1419,68.1993,3747.0
2023-05-22 13:30:00,71.24,71.28,71.19,71.26,3763.0,68.1802,68.2184,68.1323,68.1993,3763.0
2023-05-22 13:35:00,71.24,71.3,71.24,71.27,2740.0,68.1802,68.2376,68.1802,68.2089,2740.0
2023-05-22 13:40:00,71.28,71.3,71.22,71.23,4935.0,68.2184,68.2376,68.161,68.1706,4935.0
2023-05-22 13:45:00,71.24,71.38,71.24,71.35,11043.0,68.1802,68.3141,68.1802,68.2854,11043.0
2023-05-22 13:50:00,71.34,71.45,71.3,71.43,8198.0,68.2759,68.3811,68.2376,68.362,8198.0
2023-05-22 13:55:00,71.43,71.54,71.43,71.48,10039.0,68.362,68.4673,68.362,68.4098,10039.0
2023-05-22 14:00:00,71.48,71.54,71.45,71.52,7896.0,68.4098,68.4673,68.3811,68.4481,7896.0
2023-05-22 14:05:00,71.5,71.52,71.42,71.44,8152.0,68.429,68.4481,68.3524,68.3716,8152.0
2023-05-22 14:10:00,71.44,71.44,71.32,71.33,4567.0,68.3716,68.3716,68.2567,68.2663,4567.0
2023-05-22 14:15:00,71.33,71.49,71.33,71.49,7131.0,68.2663,68.4194,68.2663,68.4194,7131.0
2023-05-22 14:20:00,71.5,71.5,71.37,71.38,9983.0,68.429,68.429,68.3046,68.3141,9983.0
2023-05-22 14:25:00,71.39,71.43,71.36,71.43,5948.0,68.3237,68.362,68.295,68.362,5948.0
2023-05-22 14:30:00,71.43,71.48,71.39,71.47,5936.0,68.362,68.4098,68.3237,68.4003,5936.0
2023-05-22 14:35:00,71.45,71.46,71.4,71.41,2353.0,68.3811,68.3907,68.3333,68.3429,2353.0
2023-05-22 14:40:00,71.42,71.52,71.41,71.52,6242.0,68.3524,68.4481,68.3429,68.4481,6242.0
2023-05-22 14:45:00,71.51,71.62,71.5,71.6,6778.0,68.4386,68.5438,68.429,68.5247,6778.0
2023-05-22 14:50:00,71.62,71.67,71.6,71.6,5961.0,68.5438,68.5917,68.5247,68.5247,5961.0
2023-05-22 14:55:00,71.58,71.6,71.51,71.59,6941.0,68.5056,68.5247,68.4386,68.5151,6941.0
2023-05-22 15:00:00,71.63,71.64,71.57,71.58,4593.0,68.5534,68.563,68.496,68.5056,4593.0
2023-05-22 15:05:00,71.58,71.65,71.58,71.62,6856.0,68.5056,68.5725,68.5056,68.5438,6856.0
2023-05-22 15:10:00,71.62,71.69,71.62,71.67,15428.0,68.5438,68.6108,68.5438,68.5917,15428.0
2023-05-22 15:15:00,71.65,71.66,71.53,71.53,14909.0,68.5725,68.5821,68.4577,68.4577,14909.0
2023-05-22 15:20:00,71.53,71.6,71.47,71.47,11998.0,68.4577,68.5247,68.4003,68.4003,11998.0
2023-05-22 15:25:00,71.47,71.47,71.33,71.36,8947.0,68.4003,68.4003,68.2663,68.295,8947.0
2023-05-22 15:30:00,71.37,71.4,71.29,71.35,27282.0,68.3046,68.3333,68.228,68.2854,27282.0
2023-05-22 15:35:00,71.34,71.34,71.25,71.28,10870.0,68.2759,68.2759,68.1897,68.2184,10870.0
2023-05-22 15:40:00,71.28,71.33,71.18,71.23,46731.0,68.2184,68.2663,68.1227,68.1706,46731.0
2023-05-22 15:45:00,71.22,71.36,71.22,71.31,28066.0,68.161,68.295,68.161,68.2472,28066.0
2023-05-22 15:50:00,71.32,71.4,71.2,71.25,43939.0,68.2567,68.3333,68.1419,68.1897,43939.0
2023-05-22 15:55:00,71.26,71.28,71.18,71.25,107547.0,68.1993,68.2184,68.1227,68.1897,107547.0
2023-05-23 09:30:00,71.33,71.59,71.26,71.28,17003.0,68.2663,68.5151,68.1993,68.2184,17003.0
2023-05-23 09:35:00,71.22,71.22,70.92,71.15,3322.0,68.161,68.161,67.8739,68.094,3322.0
2023-05-23 09:40:00,71.18,71.18,71.04,71.12,1157.0,68.1227,68.1227,67.9887,68.0653,1157.0
2023-05-23 09:45:00,71.23,71.42,71.21,71.42,5234.0,68.1706,68.3524,68.1514,68.3524,5234.0
2023-05-23 09:50:00,71.52,71.76,71.52,71.71,4707.0,68.4481,68.6778,68.4481,68.63,4707.0
2023-05-23 09:55:00,71.73,71.89,71.7,71.87,7106.0,68.6491,68.8022,68.6204,68.7831,7106.0
2023-05-23 10:00:00,71.9,72.04,71.9,71.97,6212.0,68.8118,68.9458,68.8118,68.8788,6212.0
2023-05-23 10:05:00,71.97,72.0,71.88,72.0,5873.0,68.8788,68.9075,68.7927,68.9075,5873.0
2023-05-23 10:10:00,72.01,72.02,71.88,71.97,8164.0,68.9171,68.9267,68.7927,68.8788,8164.0
2023-05-23 10:15:00,71.96,71.96,71.71,71.8,14457.0,68.8692,68.8692,68.63,68.7161,14457.0
2023-05-23 10:20:00,71.77,71.79,71.6,71.79,25236.0,68.6874,68.7065,68.5247,68.7065,25236.0
2023-05-23 10:25:00,71.81,71.84,71.66,71.71,6613.0,68.7257,68.7544,68.5821,68.63,6613.0
2023-05-23 10:30:00,71.69,71.8,71.69,71.76,8921.0,68.6108,68.7161,68.6108,68.6778,8921.0
2023-05-23 10:35:00,71.78,71.82,71.72,71.78,7655.0,68.697,68.7352,68.6395,68.697,7655.0
2023-05-23 10:40:00,71.78,71.82,71.58,71.58,7104.0,68.697,68.7352,68.5056,68.5056,7104.0
2023-05-23 10:45:00,71.54,71.62,71.51,71.56,4743.0,68.4673,68.5438,68.4386,68.4864,4743.0
2023-05-23 10:50:00,71.6,71.6,71.47,71.57,5261.0,68.5247,68.5247,68.4003,68.496,5261.0
2023-05-23 10:55:00,71.54,71.56,71.46,71.56,7350.0,68.4673,68.4864,68.3907,68.4864,7350.0
2023-05-23 11:00:00,71.56,71.73,71.54,71.7,7345.0,68.4864,68.6491,68.4673,68.6204,7345.0
2023-05-23 11:05:00,71.68,71.71,71.57,71.71,4124.0,68.6013,68.63,68.496,68.63,4124.0
2023-05-23 11:10:00,71.72,71.76,71.69,71.76,3156.0,68.6395,68.6778,68.6108,68.6778,3156.0
2023-05-23 11:15:00,71.75,71.82,71.75,71.79,8439.0,68.6683,68.7352,68.6683,68.7065,8439.0
2023-05-23 11:20:00,71.76,71.92,71.76,71.89,12848.0,68.6778,68.831,68.6778,68.8022,12848.0
2023-05-23 11:25:00,71.9,71.92,71.81,71.81,5012.0,68.8118,68.831,68.7257,68.7257,5012.0
2023-05-23 11:30:00,71.79,71.84,71.7,71.72,5600.0,68.7065,68.7544,68.6204,68.6395,5600.0
2023-05-23 11:35:00,71.73,71.73,71.62,71.66,5443.0,68.6491,68.6491,68.5438,68.5821,5443.0
2023-05-23 11:40:00,71.73,71.83,71.73,71.83,3617.0,68.6491,68.7448,68.6491,68.7448,3617.0
2023-05-23 11:45:00,71.84,71.86,71.77,71.78,6736.0,68.7544,68.7735,68.6874,68.697,6736.0
2023-05-23 11:50:00,71.79,71.92,71.79,71.85,4917.0,68.7065,68.831,68.7065,68.764,4917.0
2023-05-23 11:55:00,71.83,71.83,71.68,71.72,5945.0,68.7448,68.7448,68.6013,68.6395,5945.0
2023-05-23 12:00:00,71.73,71.78,71.69,71.76,4582.0,68.6491,68.697,68.6108,68.6778,4582.0
2023-05-23 12:05:00,71.77,71.79,71.68,71.68,5796.0,68.6874,68.7065,68.6013,68.6013,5796.0
2023-05-23 12:10:00,71.66,71.66,71.52,71.56,3448.0,68.5821,68.5821,68.4481,68.4864,3448.0
2023-05-23 12:15:00,71.55,71.57,71.48,71.53,5455.0,68.4768,68.496,68.4098,68.4577,5455.0
2023-05-23 12:20:00,71.52,71.62,71.52,71.6,3943.0,68.4481,68.5438,68.4481,68.5247,3943.0
2023-05-23 12:25:00,71.62,71.62,71.51,71.52,5787.0,68.5438,68.5438,68.4386,68.4481,5787.0
2023-05-23 12:30:00,71.53,71.58,71.52,71.56,5588.0,68.4577,68.5056,68.4481,68.4864,5588.0
2023-05-23 12:35:00,71.54,71.54,71.29,71.37,5838.0,68.4673,68.4673,68.228,68.3046,5838.0
2023-05-23 12:40:00,71.41,71.43,71.26,71.28,2701.0,68.3429,68.362,68.1993,68.2184,2701.0
2023-05-23 12:45:00,71.28,71.32,71.22,71.31,16369.0,68.2184,68.2567,68.161,68.2472,16369.0
2023-05-23 12:50:00,71.29,71.35,71.28,71.28,3338.0,68.228,68.2854,68.2184,68.2184,3338.0
2023-05-23 12:55:00,71.29,71.41,71.29,71.34,6857.0,68.228,68.3429,68.228,68.2759,6857.0
2023-05-23 13:00:00,71.38,71.42,71.34,71.37,3637.0,68.3141,68.3524,68.2759,68.3046,3637.0
2023-05-23 13:05:00,71.36,71.43,71.34,71.41,5352.0,68.295,68.362,68.2759,68.3429,5352.0
2023-05-23 13:10:00,71.38,71.42,71.33,71.33,3335.0,68.3141,68.3524,68.2663,68.2663,3335.0
2023-05-23 13:15:00,71.34,71.44,71.34,71.44,2754.0,68.2759,68.3716,68.2759,68.3716,2754.0
2023-05-23 13:20:00,71.43,71.43,71.34,71.38,3500.0,68.362,68.362,68.2759,68.3141,3500.0
2023-05-23 13:25:00,71.36,71.36,71.19,71.2,5947.0,68.295,68.295,68.1323,68.1419,5947.0
2023-05-23 13:30:00,71.17,71.21,71.1,71.15,7614.0,68.1132,68.1514,68.0462,68.094,7614.0
2023-05-23 13:35:00,71.11,71.21,71.09,71.2,6539.0,68.0557,68.1514,68.0366,68.1419,6539.0
2023-05-23 13:40:00,71.26,71.42,71.26,71.37,9474.0,68.1993,68.3524,68.1993,68.3046,9474.0
2023-05-23 13:45:00,71.38,71.39,71.27,71.28,4953.0,68.3141,68.3237,68.2089,68.2184,4953.0
2023-05-23 13:50:00,71.28,71.29,71.22,71.28,3518.0,68.2184,68.228,68.161,68.2184,3518.0
2023-05-23 13:55:00,71.28,71.32,71.21,71.32,4395.0,68.2184,68.2567,68.1514,68.2567,4395.0
2023-05-23 14:00:00,71.31,71.36,71.27,71.35,4203.0,68.2472,68.295,68.2089,68.2854,4203.0
2023-05-23 14:05:00,71.36,71.36,71.24,71.25,7235.0,68.295,68.295,68.1802,68.1897,7235.0
2023-05-23 14:10:00,71.24,71.24,71.1,71.13,8250.0,68.1802,68.1802,68.0462,68.0749,8250.0
2023-05-23 14:15:00,71.11,71.18,70.99,70.99,6047.0,68.0557,68.1227,67.9409,67.9409,6047.0
2023-05-23 14:20:00,71.0,71.0,70.76,70.76,6217.0,67.9505,67.9505,67.7208,67.7208,6217.0
2023-05-23 14:25:00,70.76,70.91,70.71,70.87,6298.0,67.7208,67.8643,67.6729,67.826,6298.0
2023-05-23 14:30:00,70.87,70.97,70.87,70.97,2544.0,67.826,67.9218,67.826,67.9218,2544.0
2023-05-23 14:35:00,70.98,70.99,70.85,70.9,5929.0,67.9313,67.9409,67.8069,67.8548,5929.0
2023-05-23 14:40:00,70.9,70.93,70.82,70.93,4152.0,67.8548,67.8835,67.7782,67.8835,4152.0
2023-05-23 14:45:00,70.94,71.02,70.92,71.02,2062.0,67.893,67.9696,67.8739,67.9696,2062.0
2023-05-23 14:50:00,71.02,71.02,70.95,71.02,4892.0,67.9696,67.9696,67.9026,67.9696,4892.0
2023-05-23 14:55:00,71.0,71.09,70.99,71.05,9217.0,67.9505,68.0366,67.9409,67.9983,9217.0
2023-05-23 15:00:00,71.06,71.14,70.98,71.06,10774.0,68.0079,68.0845,67.9313,68.0079,10774.0
2023-05-23 15:05:00,71.06,71.18,71.05,71.1,15544.0,68.0079,68.1227,67.9983,68.0462,15544.0
2023-05-23 15:10:00,71.12,71.17,71.09,71.14,4517.0,68.0653,68.1132,68.0366,68.0845,4517.0
2023-05-23 15:15:00,71.17,71.17,70.96,70.96,4148.0,68.1132,68.1132,67.9122,67.9122,4148.0
2023-05-23 15:20:00,70.96,71.09,70.96,71.09,5118.0,67.9122,68.0366,67.9122,68.0366,5118.0
2023-05-23 15:25:00,71.09,71.16,71.07,71.16,3640.0,68.0366,68.1036,68.0175,68.1036,3640.0
2023-05-23 15:30:00,71.17,71.18,71.1,71.16,8240.0,68.1132,68.1227,68.0462,68.1036,8240.0
2023-05-23 15:35:00,71.16,71.17,71.07,71.14,5788.0,68.1036,68.1132,68.0175,68.0845,5788.0
2023-05-23 15:40:00,71.13,71.2,71.11,71.17,8846.0,68.0749,68.1419,68.0557,68.1132,8846.0
2023-05-23 15:45:00,71.17,71.25,71.15,71.21,26791.0,68.1132,68.1897,68.094,68.1514,26791.0
2023-05-23 15:50:00,71.14,71.22,71.05,71.06,40680.0,68.0845,68.161,67.9983,68.0079,40680.0
2023-05-23 15:55:00,71.07,71.09,70.96,70.96,56758.0,68.0175,68.0366,67.9122,67.9122,56758.0
2023-05-24 09:30:00,71.32,71.61,71.32,71.52,9289.0,68.2567,68.5343,68.2567,68.4481,9289.0
2023-05-24 09:35:00,71.34,71.45,71.18,71.28,8618.0,68.2759,68.3811,68.1227,68.2184,8618.0
2023-05-24 09:40:00,71.21,71.3,71.01,71.02,12103.0,68.1514,68.2376,67.96,67.9696,12103.0
2023-05-24 09:45:00,71.01,71.02,70.68,70.68,4058.0,67.96,67.9696,67.6442,67.6442,4058.0
2023-05-24 09:50:00,70.69,70.81,70.49,70.53,3801.0,67.6538,67.7686,67.4624,67.5007,3801.0
2023-05-24 09:55:00,70.42,70.42,70.33,70.36,1504.0,67.3954,67.3954,67.3092,67.338,1504.0
2023-05-24 10:00:00,70.39,70.54,70.35,70.39,14078.0,67.3667,67.5102,67.3284,67.3667,14078.0
2023-05-24 10:05:00,70.44,70.62,70.44,70.55,2781.0,67.4145,67.5868,67.4145,67.5198,2781.0
2023-05-24 10:10:00,70.53,70.59,70.48,70.59,2790.0,67.5007,67.5581,67.4528,67.5581,2790.0
2023-05-24 10:15:00,70.56,70.72,70.55,70.66,5704.0,67.5294,67.6825,67.5198,67.6251,5704.0
2023-05-24 10:20:00,70.65,70.73,70.41,70.41,5331.0,67.6155,67.6921,67.3858,67.3858,5331.0
2023-05-24 10:25:00,70.42,70.45,70.39,70.41,1112.0,67.3954,67.4241,67.3667,67.3858,1112.0
2023-05-24 10:30:00,70.44,70.82,70.44,70.82,5407.0,67.4145,67.7782,67.4145,67.7782,5407.0
2023-05-24 10:35:00,70.85,71.05,70.85,71.04,5736.0,67.8069,67.9983,67.8069,67.9887,5736.0
2023-05-24 10:40:00,71.04,71.16,70.98,71.08,9121.0,67.9887,68.1036,67.9313,68.027,9121.0
2023-05-24 10:45:00,71.05,71.05,70.87,70.95,7264.0,67.9983,67.9983,67.826,67.9026,7264.0
2023-05-24 10:50:00,70.94,71.02,70.92,71.01,4292.0,67.893,67.9696,67.8739,67.96,4292.0
2023-05-24 10:55:00,71.02,71.1,71.01,71.04,7502.0,67.9696,68.0462,67.96,67.9887,7502.0
2023-05-24 11:00:00,71.06,71.1,70.85,70.9,5338.0,68.0079,68.0462,67.8069,67.8548,5338.0
2023-05-24 11:05:00,70.9,70.9,70.67,70.72,3653.0,67.8548,67.8548,67.6346,67.6825,3653.0
2023-05-24 11:10:00,70.82,70.94,70.79,70.84,5848.0,67.7782,67.893,67.7495,67.7973,5848.0
2023-05-24 11:15:00,70.81,70.94,70.77,70.92,4548.0,67.7686,67.893,67.7303,67.8739,4548.0
2023-05-24 11:20:00,71.03,71.15,70.99,71.12,5240.0,67.9792,68.094,67.9409,68.0653,5240.0
2023-05-24 11:25:00,71.14,71.14,70.9,70.93,7593.0,68.0845,68.0845,67.8548,67.8835,7593.0
2023-05-24 11:30:00,70.95,71.03,70.88,70.94,7512.0,67.9026,67.9792,67.8356,67.893,7512.0
2023-05-24 11:35:00,70.9,70.91,70.78,70.89,3455.0,67.8548,67.8643,67.7399,67.8452,3455.0
2023-05-24 11:40:00,70.96,71.06,70.86,70.89,5164.0,67.9122,68.0079,67.8165,67.8452,5164.0
2023-05-24 11:45:00,70.9,70.94,70.86,70.88,4518.0,67.8548,67.893,67.8165,67.8356,4518.0
2023-05-24 11:50:00,70.92,70.96,70.88,70.89,3425.0,67.8739,67.9122,67.8356,67.8452,3425.0
2023-05-24 11:55:00,70.82,70.98,70.82,70.97,3771.0,67.7782,67.9313,67.7782,67.9218,3771.0
2023-05-24 12:00:00,70.97,71.11,70.96,71.11,2798.0,67.9218,68.0557,67.9122,68.0557,2798.0
2023-05-24 12:05:00,71.12,71.12,71.01,71.01,5237.0,68.0653,68.0653,67.96,67.96,5237.0
2023-05-24 12:10:00,71.0,71.01,70.8,70.84,3031.0,67.9505,67.96,67.7591,67.7973,3031.0
2023-05-24 12:15:00,70.8,70.82,70.75,70.78,2390.0,67.7591,67.7782,67.7112,67.7399,2390.0
2023-05-24 12:20:00,70.83,70.85,70.76,70.76,2275.0,67.7878,67.8069,67.7208,67.7208,2275.0
2023-05-24 12:25:00,70.76,70.8,70.74,70.8,2201.0,67.7208,67.7591,67.7016,67.7591,2201.0
2023-05-24 12:30:00,70.8,70.8,70.6,70.66,3036.0,67.7591,67.7591,67.5676,67.6251,3036.0
2023-05-24 12:35:00,70.66,70.7,70.62,70.7,1954.0,67.6251,67.6634,67.5868,67.6634,1954.0
2023-05-24 12:40:00,70.72,70.75,70.66,70.7,3086.0,67.6825,67.7112,67.6251,67.6634,3086.0
2023-05-24 12:45:00,70.69,70.71,70.64,70.64,1687.0,67.6538,67.6729,67.6059,67.6059,1687.0
2023-05-24 12:50:00,70.62,70.71,70.58,70.66,2299.0,67.5868,67.6729,67.5485,67.6251,2299.0
2023-05-24 12:55:00,70.68,70.71,70.57,70.7,9358.0,67.6442,67.6729,67.5389,67.6634,9358.0
2023-05-24 13:00:00,70.68,70.71,70.53,70.53,3554.0,67.6442,67.6729,67.5007,67.5007,3554.0
2023-05-24 13:05:00,70.56,70.56,70.46,70.49,3416.0,67.5294,67.5294,67.4337,67.4624,3416.0
2023-05-24 13:10:00,70.44,70.44,70.34,70.34,2062.0,67.4145,67.4145,67.3188,67.3188,2062.0
2023-05-24 13:15:00,70.36,70.42,70.36,70.42,3556.0,67.338,67.3954,67.338,67.3954,3556.0
2023-05-24 13:20:00,70.41,70.57,70.41,70.43,5396.0,67.3858,67.5389,67.3858,67.4049,5396.0
2023-05-24 13:25:00,70.42,70.46,70.38,70.46,2446.0,67.3954,67.4337,67.3571,67.4337,2446.0
2023-05-24 13:30:00,70.45,70.53,70.45,70.53,1716.0,67.4241,67.5007,67.4241,67.5007,1716.0
2023-05-24 13:35:00,70.54,70.57,70.51,70.57,2101.0,67.5102,67.5389,67.4815,67.5389,2101.0
2023-05-24 13:40:00,70.59,70.64,70.59,70.61,1719.0,67.5581,67.6059,67.5581,67.5772,1719.0
2023-05-24 13:45:00,70.62,70.67,70.6,70.6,4657.0,67.5868,67.6346,67.5676,67.5676,4657.0
2023-05-24 13:50:00,70.57,70.6,70.54,70.55,1900.0,67.5389,67.5676,67.5102,67.5198,1900.0
2023-05-24 13:55:00,70.56,70.57,70.53,70.54,1442.0,67.5294,67.5389,67.5007,67.5102,1442.0
2023-05-24 14:00:00,70.57,70.6,70.5,70.5,4847.0,67.5389,67.5676,67.4719,67.4719,4847.0
2023-05-24 14:05:00,70.52,70.59,70.5,70.5,1283.0,67.4911,67.5581,67.4719,67.4719,1283.0
2023-05-24 14:10:00,70.49,70.56,70.44,70.56,5106.0,67.4624,67.5294,67.4145,67.5294,5106.0
2023-05-24 14:15:00,70.57,70.61,70.53,70.59,2841.0,67.5389,67.5772,67.5007,67.5581,2841.0
2023-05-24 14:20:00,70.59,70.59,70.54,70.55,1688.0,67.5581,67.5581,67.5102,67.5198,1688.0
2023-05-24 14:25:00,70.56,70.56,70.46,70.52,1782.0,67.5294,67.5294,67.4337,67.4911,1782.0
2023-05-24 14:30:00,70.52,70.58,70.48,70.58,2057.0,67.4911,67.5485,67.4528,67.5485,2057.0
2023-05-24 14:35:00,70.6,70.68,70.57,70.66,3646.0,67.5676,67.6442,67.5389,67.6251,3646.0
2023-05-24 14:40:00,70.68,70.76,70.68,70.75,21404.0,67.6442,67.7208,67.6442,67.7112,21404.0
2023-05-24 14:45:00,70.76,70.79,70.68,70.68,7946.0,67.7208,67.7495,67.6442,67.6442,7946.0
2023-05-24 14:50:00,70.66,70.67,70.6,70.61,4711.0,67.6251,67.6346,67.5676,67.5772,4711.0
2023-05-24 14:55:00,70.62,70.63,70.57,70.6,4970.0,67.5868,67.5964,67.5389,67.5676,4970.0
2023-05-24 15:00:00,70.59,70.59,70.47,70.51,4292.0,67.5581,67.5581,67.4432,67.4815,4292.0
2023-05-24 15:05:00,70.51,70.6,70.51,70.54,4374.0,67.4815,67.5676,67.4815,67.5102,4374.0
2023-05-24 15:10:00,70.53,70.69,70.52,70.68,2971.0,67.5007,67.6538,67.4911,67.6442,2971.0
2023-05-24 15:15:00,70.68,70.85,70.68,70.84,7669.0,67.6442,67.8069,67.6442,67.7973,7669.0
2023-05-24 15:20:00,70.89,70.98,70.87,70.94,10406.0,67.8452,67.9313,67.826,67.893,10406.0
2023-05-24 15:25:00,70.96,71.0,70.85,70.87,7027.0,67.9122,67.9505,67.8069,67.826,7027.0
2023-05-24 15:30:00,70.88,71.07,70.86,71.0,8989.0,67.8356,68.0175,67.8165,67.9505,8989.0
2023-05-24 15:35:00,71.0,71.0,70.81,70.93,9199.0,67.9505,67.9505,67.7686,67.8835,9199.0
2023-05-24 15:40:00,70.94,70.97,70.84,70.87,6771.0,67.893,67.9218,67.7973,67.826,6771.0
2023-05-24 15:45:00,70.84,70.96,70.8,70.94,14193.0,67.7973,67.9122,67.7591,67.893,14193.0
2023-05-24 15:50:00,70.93,70.94,70.77,70.89,24564.0,67.8835,67.893,67.7303,67.8452,24564.0
2023-05-24 15:55:00,70.86,70.9,70.77,70.84,56643.0,67.8165,67.8548,67.7303,67.7973,56643.0
2023-05-25 09:30:00,70.0,70.17,69.63,69.93,13756.0,66.9934,67.1561,66.6393,66.9264,13756.0
2023-05-25 09:35:00,69.9,70.03,69.82,69.82,5199.0,66.8977,67.0221,66.8211,66.8211,5199.0
2023-05-25 09:40:00,69.8,69.95,69.66,69.95,3171.0,66.802,66.9456,66.668,66.9456,3171.0
2023-05-25 09:45:00,70.02,70.29,70.02,70.17,5905.0,67.0126,67.271,67.0126,67.1561,5905.0
2023-05-25 09:50:00,70.08,70.28,70.06,70.22,3472.0,67.07,67.2614,67.0508,67.204,3472.0
2023-05-25 09:55:00,70.22,70.41,70.18,70.32,3997.0,67.204,67.3858,67.1657,67.2997,3997.0
2023-05-25 10:00:00,70.3,70.51,70.28,70.41,4615.0,67.2805,67.4815,67.2614,67.3858,4615.0
2023-05-25 10:05:00,70.41,70.43,70.05,70.05,5612.0,67.3858,67.4049,67.0413,67.0413,5612.0
2023-05-25 10:10:00,70.02,70.06,69.86,69.94,4964.0,67.0126,67.0508,66.8594,66.936,4964.0
2023-05-25 10:15:00,69.94,70.21,69.93,70.03,4906.0,66.936,67.1944,66.9264,67.0221,4906.0
2023-05-25 10:20:00,70.01,70.02,69.85,69.96,2800.0,67.003,67.0126,66.8499,66.9551,2800.0
2023-05-25 10:25:00,69.98,70.03,69.94,70.0,3384.0,66.9743,67.0221,66.936,66.9934,3384.0
2023-05-25 10:30:00,69.98,69.98,69.82,69.88,5065.0,66.9743,66.9743,66.8211,66.8786,5065.0
2023-05-25 10:35:00,69.89,69.94,69.84,69.94,2662.0,66.8881,66.936,66.8403,66.936,2662.0
2023-05-25 10:40:00,69.98,70.07,69.91,69.99,4988.0,66.9743,67.0604,66.9073,66.9838,4988.0
2023-05-25 10:45:00,70.02,70.05,69.78,69.79,8951.0,67.0126,67.0413,66.7829,66.7924,8951.0
2023-05-25 10:50:00,69.86,69.92,69.84,69.88,2676.0,66.8594,66.9169,66.8403,66.8786,2676.0
2023-05-25 10:55:00,69.91,69.94,69.82,69.84,8014.0,66.9073,66.936,66.8211,66.8403,8014.0
2023-05-25 11:00:00,69.84,69.89,69.76,69.77,4713.0,66.8403,66.8881,66.7637,66.7733,4713.0
2023-05-25 11:05:00,69.79,69.8,69.55,69.57,2209.0,66.7924,66.802,66.5627,66.5819,2209.0
2023-05-25 11:10:00,69.54,69.62,69.37,69.39,3865.0,66.5532,66.6297,66.3905,66.4096,3865.0
2023-05-25 11:15:00,69.41,69.44,69.16,69.2,18493.0,66.4288,66.4575,66.1895,66.2278,18493.0
2023-05-25 11:20:00,69.2,69.28,69.19,69.21,3906.0,66.2278,66.3043,66.2182,66.2373,3906.0
2023-05-25 11:25:00,69.23,69.25,69.15,69.19,3636.0,66.2565,66.2756,66.1799,66.2182,3636.0
2023-05-25 11:30:00,69.2,69.2,69.03,69.08,2761.0,66.2278,66.2278,66.0651,66.1129,2761.0
2023-05-25 11:35:00,69.07,69.14,69.03,69.13,6179.0,66.1034,66.1704,66.0651,66.1608,6179.0
2023-05-25 11:40:00,69.1,69.24,69.03,69.15,5965.0,66.1321,66.2661,66.0651,66.1799,5965.0
2023-05-25 11:45:00,69.18,69.23,69.12,69.13,4005.0,66.2086,66.2565,66.1512,66.1608,4005.0
2023-05-25 11:50:00,69.13,69.13,69.0,69.0,4644.0,66.1608,66.1608,66.0364,66.0364,4644.0
2023-05-25 11:55:00,68.97,69.13,68.97,69.13,2387.0,66.0077,66.1608,66.0077,66.1608,2387.0
2023-05-25 12:00:00,69.14,69.22,69.06,69.22,2736.0,66.1704,66.2469,66.0938,66.2469,2736.0
2023-05-25 12:05:00,69.22,69.28,69.12,69.23,5677.0,66.2469,66.3043,66.1512,66.2565,5677.0
2023-05-25 12:10:00,69.24,69.3,69.23,69.28,4436.0,66.2661,66.3235,66.2565,66.3043,4436.0
2023-05-25 12:15:00,69.3,69.31,69.27,69.27,4462.0,66.3235,66.3331,66.2948,66.2948,4462.0
2023-05-25 12:20:00,69.28,69.37,69.22,69.22,5245.0,66.3043,66.3905,66.2469,66.2469,5245.0
2023-05-25 12:25:00,69.25,69.29,69.2,69.26,3615.0,66.2756,66.3139,66.2278,66.2852,3615.0
2023-05-25 12:30:00,69.26,69.37,69.25,69.35,5279.0,66.2852,66.3905,66.2756,66.3713,5279.0
2023-05-25 12:35:00,69.36,69.52,69.36,69.47,2034.0,66.3809,66.534,66.3809,66.4862,2034.0
2023-05-25 12:40:00,69.52,69.57,69.52,69.57,1251.0,66.534,66.5819,66.534,66.5819,1251.0
2023-05-25 12:45:00,69.56,69.62,69.54,69.61,2565.0,66.5723,66.6297,66.5532,66.6202,2565.0
2023-05-25 12:50:00,69.62,69.64,69.61,69.61,1390.0,66.6297,66.6489,66.6202,66.6202,1390.0
2023-05-25 12:55:00,69.63,69.73,69.57,69.57,3810.0,66.6393,66.735,66.5819,66.5819,3810.0
2023-05-25 13:00:00,69.58,69.58,69.46,69.46,2086.0,66.5915,66.5915,66.4766,66.4766,2086.0
2023-05-25 13:05:00,69.44,69.51,69.42,69.51,3486.0,66.4575,66.5245,66.4383,66.5245,3486.0
2023-05-25 13:10:00,69.52,69.54,69.49,69.53,2843.0,66.534,66.5532,66.5053,66.5436,2843.0
2023-05-25 13:15:00,69.53,69.7,69.53,69.64,1825.0,66.5436,66.7063,66.5436,66.6489,1825.0
2023-05-25 13:20:00,69.65,69.74,69.63,69.73,3239.0,66.6585,66.7446,66.6393,66.735,3239.0
2023-05-25 13:25:00,69.73,69.82,69.72,69.75,2732.0,66.735,66.8211,66.7254,66.7542,2732.0
2023-05-25 13:30:00,69.77,69.77,69.7,69.7,3250.0,66.7733,66.7733,66.7063,66.7063,3250.0
2023-05-25 13:35:00,69.7,69.71,69.63,69.66,2598.0,66.7063,66.7159,66.6393,66.668,2598.0
2023-05-25 13:40:00,69.67,69.72,69.67,69.68,1100.0,66.6776,66.7254,66.6776,66.6872,1100.0
2023-05-25 13:45:00,69.67,69.67,69.61,69.64,3566.0,66.6776,66.6776,66.6202,66.6489,3566.0
2023-05-25 13:50:00,69.62,69.64,69.57,69.58,2218.0,66.6297,66.6489,66.5819,66.5915,2218.0
2023-05-25 13:55:00,69.59,69.66,69.58,69.66,4187.0,66.601,66.668,66.5915,66.668,4187.0
2023-05-25 14:00:00,69.67,69.92,69.66,69.73,6218.0,66.6776,66.9169,66.668,66.735,6218.0
2023-05-25 14:05:00,69.7,69.7,69.58,69.58,1850.0,66.7063,66.7063,66.5915,66.5915,1850.0
2023-05-25 14:10:00,69.58,69.6,69.54,69.58,3255.0,66.5915,66.6106,66.5532,66.5915,3255.0
2023-05-25 14:15:00,69.57,69.69,69.56,69.69,2675.0,66.5819,66.6967,66.5723,66.6967,2675.0
2023-05-25 14:20:00,69.68,69.69,69.62,69.63,3246.0,66.6872,66.6967,66.6297,66.6393,3246.0
2023-05-25 14:25:00,69.65,69.75,69.64,69.64,2191.0,66.6585,66.7542,66.6489,66.6489,2191.0
2023-05-25 14:30:00,69.64,69.65,69.5,69.5,4189.0,66.6489,66.6585,66.5149,66.5149,4189.0
2023-05-25 14:35:00,69.5,69.5,69.39,69.4,6946.0,66.5149,66.5149,66.4096,66.4192,6946.0
2023-05-25 14:40:00,69.42,69.42,69.31,69.38,4757.0,66.4383,66.4383,66.3331,66.4,4757.0
2023-05-25 14:45:00,69.36,69.45,69.35,69.37,6139.0,66.3809,66.467,66.3713,66.3905,6139.0
2023-05-25 14:50:00,69.38,69.49,69.38,69.48,9347.0,66.4,66.5053,66.4,66.4958,9347.0
2023-05-25 14:55:00,69.49,69.5,69.44,69.47,5478.0,66.5053,66.5149,66.4575,66.4862,5478.0
2023-05-25 15:00:00,69.49,69.54,69.45,69.47,11241.0,66.5053,66.5532,66.467,66.4862,11241.0
2023-05-25 15:05:00,69.45,69.5,69.43,69.5,6936.0,66.467,66.5149,66.4479,66.5149,6936.0
2023-05-25 15:10:00,69.5,69.58,69.43,69.47,6568.0,66.5149,66.5915,66.4479,66.4862,6568.0
2023-05-25 15:15:00,69.48,69.48,69.38,69.41,4930.0,66.4958,66.4958,66.4,66.4288,4930.0
2023-05-25 15:20:00,69.4,69.53,69.4,69.53,5928.0,66.4192,66.5436,66.4192,66.5436,5928.0
2023-05-25 15:25:00,69.51,69.65,69.47,69.54,9768.0,66.5245,66.6585,66.4862,66.5532,9768.0
2023-05-25 15:30:00,69.55,69.64,69.52,69.56,14265.0,66.5627,66.6489,66.534,66.5723,14265.0
2023-05-25 15:35:00,69.58,69.61,69.54,69.6,7130.0,66.5915,66.6202,66.5532,66.6106,7130.0
2023-05-25 15:40:00,69.59,69.65,69.58,69.61,13486.0,66.601,66.6585,66.5915,66.6202,13486.0
2023-05-25 15:45:00,69.61,69.66,69.55,69.56,17026.0,66.6202,66.668,66.5627,66.5723,17026.0
2023-05-25 15:50:00,69.55,69.55,69.35,69.37,25054.0,66.5627,66.5627,66.3713,66.3905,25054.0
2023-05-25 15:55:00,69.35,69.53,69.35,69.42,68667.0,66.3713,66.5436,66.3713,66.4383,68667.0
2023-05-26 09:30:00,69.76,70.08,69.62,70.02,6430.0,66.7637,67.07,66.6297,67.0126,6430.0
2023-05-26 09:35:00,70.02,70.08,69.7,69.7,3924.0,67.0126,67.07,66.7063,66.7063,3924.0
2023-05-26 09:40:00,69.8,70.11,69.8,69.83,3563.0,66.802,67.0987,66.802,66.8307,3563.0
2023-05-26 09:45:00,69.89,69.91,69.56,69.58,8966.0,66.8881,66.9073,66.5723,66.5915,8966.0
2023-05-26 09:50:00,69.54,69.56,69.25,69.29,7631.0,66.5532,66.5723,66.2756,66.3139,7631.0
2023-05-26 09:55:00,69.29,69.47,69.29,69.4,9021.0,66.3139,66.4862,66.3139,66.4192,9021.0
2023-05-26 10:00:00,69.38,69.46,69.15,69.29,9463.0,66.4,66.4766,66.1799,66.3139,9463.0
2023-05-26 10:05:00,69.34,69.61,69.34,69.56,4936.0,66.3618,66.6202,66.3618,66.5723,4936.0
2023-05-26 10:10:00,69.56,69.65,69.4,69.41,3201.0,66.5723,66.6585,66.4192,66.4288,3201.0
2023-05-26 10:15:00,69.46,69.57,69.45,69.56,5021.0,66.4766,66.5819,66.467,66.5723,5021.0
2023-05-26 10:20:00,69.59,69.75,69.57,69.75,2829.0,66.601,66.7542,66.5819,66.7542,2829.0
2023-05-26 10:25:00,69.78,69.82,69.67,69.72,3861.0,66.7829,66.8211,66.6776,66.7254,3861.0
2023-05-26 10:30:00,69.73,69.73,69.49,69.6,4262.0,66.735,66.735,66.5053,66.6106,4262.0
2023-05-26 10:35:00,69.59,69.62,69.47,69.53,2893.0,66.601,66.6297,66.4862,66.5436,2893.0
2023-05-26 10:40:00,69.51,69.55,69.28,69.34,5982.0,66.5245,66.5627,66.3043,66.3618,5982.0
2023-05-26 10:45:00,69.34,69.44,69.25,69.36,6193.0,66.3618,66.4575,66.2756,66.3809,6193.0
2023-05-26 10:50:00,69.4,69.42,69.23,69.28,3965.0,66.4192,66.4383,66.2565,66.3043,3965.0
2023-05-26 10:55:00,69.32,69.35,69.2,69.2,10835.0,66.3426,66.3713,66.2278,66.2278,10835.0
2023-05-26 11:00:00,69.2,69.29,69.2,69.27,6176.0,66.2278,66.3139,66.2278,66.2948,6176.0
2023-05-26 11:05:00,69.23,69.23,69.1,69.18,2731.0,66.2565,66.2565,66.1321,66.2086,2731.0
2023-05-26 11:10:00,69.18,69.18,68.98,69.09,3630.0,66.2086,66.2086,66.0172,66.1225,3630.0
2023-05-26 11:15:00,69.06,69.12,68.97,69.03,6077.0,66.0938,66.1512,66.0077,66.0651,6077.0
2023-05-26 11:20:00,69.03,69.03,68.87,68.91,4515.0,66.0651,66.0651,65.912,65.9502,4515.0
2023-05-26 11:25:00,68.92,68.97,68.8,68.82,3750.0,65.9598,66.0077,65.845,65.8641,3750.0
2023-05-26 11:30:00,68.84,68.84,68.7,68.76,4762.0,65.8832,65.8832,65.7493,65.8067,4762.0
2023-05-26 11:35:00,68.77,68.86,68.76,68.81,2745.0,65.8162,65.9024,65.8067,65.8545,2745.0
2023-05-26 11:40:00,68.85,68.91,68.76,68.76,1915.0,65.8928,65.9502,65.8067,65.8067,1915.0
2023-05-26 11:45:00,68.75,68.77,68.65,68.71,5268.0,65.7971,65.8162,65.7014,65.7588,5268.0
2023-05-26 11:50:00,68.75,68.81,68.73,68.81,3342.0,65.7971,65.8545,65.778,65.8545,3342.0
2023-05-26 11:55:00,68.8,68.82,68.72,68.8,2757.0,65.845,65.8641,65.7684,65.845,2757.0
2023-05-26 12:00:00,68.84,69.0,68.84,68.98,6083.0,65.8832,66.0364,65.8832,66.0172,6083.0
2023-05-26 12:05:00,69.01,69.13,68.98,69.11,2916.0,66.0459,66.1608,66.0172,66.1416,2916.0
2023-05-26 12:10:00,69.14,69.17,69.06,69.07,3174.0,66.1704,66.1991,66.0938,66.1034,3174.0
2023-05-26 12:15:00,69.07,69.07,69.01,69.04,3672.0,66.1034,66.1034,66.0459,66.0747,3672.0
2023-05-26 12:20:00,69.04,69.12,69.04,69.12,2511.0,66.0747,66.1512,66.0747,66.1512,2511.0
2023-05-26 12:25:00,69.15,69.3,69.14,69.27,4530.0,66.1799,66.3235,66.1704,66.2948,4530.0
2023-05-26 12:30:00,69.27,69.36,69.27,69.3,2442.0,66.2948,66.3809,66.2948,66.3235,2442.0
2023-05-26 12:35:00,69.32,69.4,69.29,69.29,1950.0,66.3426,66.4192,66.3139,66.3139,1950.0
2023-05-26 12:40:00,69.28,69.4,69.28,69.38,2688.0,66.3043,66.4192,66.3043,66.4,2688.0
2023-05-26 12:45:00,69.36,69.37,69.23,69.28,3972.0,66.3809,66.3905,66.2565,66.3043,3972.0
2023-05-26 12:50:00,69.3,69.35,69.24,69.34,4574.0,66.3235,66.3713,66.2661,66.3618,4574.0
2023-05-26 12:55:00,69.36,69.36,69.29,69.34,3049.0,66.3809,66.3809,66.3139,66.3618,3049.0
2023-05-26 13:00:00,69.34,69.43,69.33,69.38,3376.0,66.3618,66.4479,66.3522,66.4,3376.0
2023-05-26 13:05:00,69.41,69.45,69.38,69.38,2643.0,66.4288,66.467,66.4,66.4,2643.0
2023-05-26 13:10:00,69.37,69.39,69.32,69.32,1947.0,66.3905,66.4096,66.3426,66.3426,1947.0
2023-05-26 13:15:00,69.33,69.34,69.21,69.23,2744.0,66.3522,66.3618,66.2373,66.2565,2744.0
2023-05-26 13:20:00,69.27,69.33,69.27,69.31,1868.0,66.2948,66.3522,66.2948,66.3331,1868.0
2023-05-26 13:25:00,69.31,69.31,69.24,69.28,3826.0,66.3331,66.3331,66.2661,66.3043,3826.0
2023-05-26 13:30:00,69.27,69.4,69.27,69.4,1628.0,66.2948,66.4192,66.2948,66.4192,1628.0
2023-05-26 13:35:00,69.43,69.43,69.34,69.34,2150.0,66.4479,66.4479,66.3618,66.3618,2150.0
2023-05-26 13:40:00,69.34,69.34,69.2,69.25,2687.0,66.3618,66.3618,66.2278,66.2756,2687.0
2023-05-26 13:45:00,69.24,69.28,69.23,69.24,3061.0,66.2661,66.3043,66.2565,66.2661,3061.0
2023-05-26 13:50:00,69.24,69.3,69.24,69.28,1799.0,66.2661,66.3235,66.2661,66.3043,1799.0
2023-05-26 13:55:00,69.27,69.33,69.26,69.33,2042.0,66.2948,66.3522,66.2852,66.3522,2042.0
2023-05-26 14:00:00,69.34,69.4,69.34,69.36,4922.0,66.3618,66.4192,66.3618,66.3809,4922.0
2023-05-26 14:05:00,69.36,69.36,69.3,69.33,3286.0,66.3809,66.3809,66.3235,66.3522,3286.0
2023-05-26 14:10:00,69.34,69.39,69.34,69.37,1910.0,66.3618,66.4096,66.3618,66.3905,1910.0
2023-05-26 14:15:00,69.39,69.46,69.37,69.44,4510.0,66.4096,66.4766,66.3905,66.4575,4510.0
2023-05-26 14:20:00,69.44,69.46,69.35,69.41,3937.0,66.4575,66.4766,66.3713,66.4288,3937.0
2023-05-26 14:25:00,69.44,69.51,69.4,69.49,4758.0,66.4575,66.5245,66.4192,66.5053,4758.0
2023-05-26 14:30:00,69.51,69.53,69.47,69.49,2831.0,66.5245,66.5436,66.4862,66.5053,2831.0
2023-05-26 14:35:00,69.51,69.6,69.51,69.58,5946.0,66.5245,66.6106,66.5245,66.5915,5946.0
2023-05-26 14:40:00,69.58,69.58,69.49,69.52,6113.0,66.5915,66.5915,66.5053,66.534,6113.0
2023-05-26 14:45:00,69.53,69.55,69.49,69.53,2973.0,66.5436,66.5627,66.5053,66.5436,2973.0
2023-05-26 14:50:00,69.54,69.57,69.53,69.54,3466.0,66.5532,66.5819,66.5436,66.5532,3466.0
2023-05-26 14:55:00,69.54,69.54,69.49,69.5,5919.0,66.5532,66.5532,66.5053,66.5149,5919.0
2023-05-26 15:00:00,69.5,69.63,69.49,69.57,5140.0,66.5149,66.6393,66.5053,66.5819,5140.0
2023-05-26 15:05:00,69.56,69.56,69.48,69.52,4392.0,66.5723,66.5723,66.4958,66.534,4392.0
2023-05-26 15:10:00,69.53,69.54,69.43,69.5,2995.0,66.5436,66.5532,66.4479,66.5149,2995.0
2023-05-26 15:15:00,69.51,69.55,69.48,69.52,5363.0,66.5245,66.5627,66.4958,66.534,5363.0
2023-05-26 15:20:00,69.52,69.52,69.45,69.46,3986.0,66.534,66.534,66.467,66.4766,3986.0
2023-05-26 15:25:00,69.48,69.5,69.42,69.42,7779.0,66.4958,66.5149,66.4383,66.4383,7779.0
2023-05-26 15:30:00,69.42,69.48,69.39,69.4,6574.0,66.4383,66.4958,66.4096,66.4192,6574.0
2023-05-26 15:35:00,69.4,69.44,69.35,69.41,7046.0,66.4192,66.4575,66.3713,66.4288,7046.0
2023-05-26 15:40:00,69.41,69.48,69.4,69.42,9668.0,66.4288,66.4958,66.4192,66.4383,9668.0
2023-05-26 15:45:00,69.42,69.46,69.4,69.43,10439.0,66.4383,66.4766,66.4192,66.4479,10439.0
2023-05-26 15:50:00,69.41,69.41,69.2,69.26,30317.0,66.4288,66.4288,66.2278,66.2852,30317.0
2023-05-26 15:55:00,69.28,69.3,69.14,69.18,71215.0,66.3043,66.3235,66.1704,66.2086,71215.0
2023-05-30 09:30:00,68.46,68.81,68.26,68.71,15741.0,65.5196,65.8545,65.3282,65.7588,15741.0
2023-05-30 09:35:00,68.67,68.67,68.47,68.47,3059.0,65.7205,65.7205,65.5291,65.5291,3059.0
2023-05-30 09:40:00,68.46,68.47,68.2,68.27,8174.0,65.5196,65.5291,65.2707,65.3377,8174.0
2023-05-30 09:45:00,68.23,68.47,68.15,68.31,6062.0,65.2994,65.5291,65.2229,65.376,6062.0
2023-05-30 09:50:00,68.35,68.45,68.25,68.38,3132.0,65.4143,65.51,65.3186,65.443,3132.0
2023-05-30 09:55:00,68.43,68.54,68.27,68.5,3420.0,65.4909,65.5961,65.3377,65.5578,3420.0
2023-05-30 10:00:00,68.53,68.6,68.35,68.38,7185.0,65.5866,65.6535,65.4143,65.443,7185.0
2023-05-30 10:05:00,68.39,68.54,68.27,68.54,3258.0,65.4526,65.5961,65.3377,65.5961,3258.0
2023-05-30 10:10:00,68.58,68.61,68.36,68.45,5228.0,65.6344,65.6631,65.4239,65.51,5228.0
2023-05-30 10:15:00,68.49,68.76,68.49,68.76,7999.0,65.5483,65.8067,65.5483,65.8067,7999.0
2023-05-30 10:20:00,68.77,68.77,68.42,68.48,5640.0,65.8162,65.8162,65.4813,65.5387,5640.0
2023-05-30 10:25:00,68.45,68.45,68.1,68.14,6368.0,65.51,65.51,65.175,65.2133,6368.0
2023-05-30 10:30:00,68.14,68.26,68.01,68.09,7202.0,65.2133,65.3282,65.0889,65.1655,7202.0
2023-05-30 10:35:00,68.11,68.21,68.1,68.17,4403.0,65.1846,65.2803,65.175,65.242,4403.0
2023-05-30 10:40:00,68.14,68.24,68.07,68.14,4097.0,65.2133,65.309,65.1463,65.2133,4097.0
2023-05-30 10:45:00,68.12,68.2,68.04,68.06,5311.0,65.1942,65.2707,65.1176,65.1367,5311.0
2023-05-30 10:50:00,68.06,68.14,67.98,68.01,6444.0,65.1367,65.2133,65.0602,65.0889,6444.0
2023-05-30 10:55:00,68.01,68.08,67.92,67.93,4924.0,65.0889,65.1559,65.0028,65.0123,4924.0
2023-05-30 11:00:00,67.97,68.07,67.97,68.03,4632.0,65.0506,65.1463,65.0506,65.108,4632.0
2023-05-30 11:05:00,68.04,68.26,68.04,68.25,7230.0,65.1176,65.3282,65.1176,65.3186,7230.0
2023-05-30 11:10:00,68.24,68.26,68.12,68.23,5751.0,65.309,65.3282,65.1942,65.2994,5751.0
2023-05-30 11:15:00,68.19,68.29,68.05,68.19,5500.0,65.2612,65.3569,65.1272,65.2612,5500.0
2023-05-30 11:20:00,68.16,68.17,68.04,68.15,6769.0,65.2324,65.242,65.1176,65.2229,6769.0
2023-05-30 11:25:00,68.14,68.18,68.08,68.18,4004.0,65.2133,65.2516,65.1559,65.2516,4004.0
2023-05-30 11:30:00,68.2,68.27,68.18,68.2,2860.0,65.2707,65.3377,65.2516,65.2707,2860.0
2023-05-30 11:35:00,68.29,68.3,68.24,68.26,2785.0,65.3569,65.3664,65.309,65.3282,2785.0
2023-05-30 11:40:00,68.28,68.3,68.22,68.22,4596.0,65.3473,65.3664,65.2899,65.2899,4596.0
2023-05-30 11:45:00,68.22,68.36,68.22,68.27,4374.0,65.2899,65.4239,65.2899,65.3377,4374.0
2023-05-30 11:50:00,68.25,68.25,68.12,68.15,2105.0,65.3186,65.3186,65.1942,65.2229,2105.0
2023-05-30 11:55:00,68.15,68.23,68.15,68.21,2982.0,65.2229,65.2994,65.2229,65.2803,2982.0
2023-05-30 12:00:00,68.23,68.31,68.2,68.22,3090.0,65.2994,65.376,65.2707,65.2899,3090.0
2023-05-30 12:05:00,68.2,68.2,68.09,68.1,2142.0,65.2707,65.2707,65.1655,65.175,2142.0
2023-05-30 12:10:00,68.11,68.21,68.11,68.21,3211.0,65.1846,65.2803,65.1846,65.2803,3211.0
2023-05-30 12:15:00,68.21,68.27,68.14,68.18,4030.0,65.2803,65.3377,65.2133,65.2516,4030.0
2023-05-30 12:20:00,68.18,68.24,68.16,68.22,7534.0,65.2516,65.309,65.2324,65.2899,7534.0
2023-05-30 12:25:00,68.2,68.26,68.15,68.17,3123.0,65.2707,65.3282,65.2229,65.242,3123.0
2023-05-30 12:30:00,68.18,68.18,68.1,68.18,3245.0,65.2516,65.2516,65.175,65.2516,3245.0
2023-05-30 12:35:00,68.21,68.25,68.18,68.2,5977.0,65.2803,65.3186,65.2516,65.2707,5977.0
2023-05-30 12:40:00,68.16,68.17,68.01,68.02,3565.0,65.2324,65.242,65.0889,65.0985,3565.0
2023-05-30 12:45:00,68.01,68.06,67.93,68.06,3512.0,65.0889,65.1367,65.0123,65.1367,3512.0
2023-05-30 12:50:00,68.07,68.11,68.01,68.11,3221.0,65.1463,65.1846,65.0889,65.1846,3221.0
2023-05-30 12:55:00,68.08,68.14,68.06,68.1,2514.0,65.1559,65.2133,65.1367,65.175,2514.0
2023-05-30 13:00:00,68.12,68.13,68.07,68.09,2200.0,65.1942,65.2037,65.1463,65.1655,2200.0
2023-05-30 13:05:00,68.01,68.07,67.96,68.03,6992.0,65.0889,65.1463,65.041,65.108,6992.0
2023-05-30 13:10:00,68.05,68.08,67.94,68.0,6184.0,65.1272,65.1559,65.0219,65.0793,6184.0
2023-05-30 13:15:00,67.98,68.08,67.96,68.07,4783.0,65.0602,65.1559,65.041,65.1463,4783.0
2023-05-30 13:20:00,68.07,68.07,68.01,68.02,3380.0,65.1463,65.1463,65.0889,65.0985,3380.0
2023-05-30 13:25:00,68.03,68.03,67.92,67.94,4094.0,65.108,65.108,65.0028,65.0219,4094.0
2023-05-30 13:30:00,67.91,68.05,67.87,68.02,5107.0,64.9932,65.1272,64.9549,65.0985,5107.0
2023-05-30 13:35:00,68.02,68.04,67.98,67.98,2537.0,65.0985,65.1176,65.0602,65.0602,2537.0
2023-05-30 13:40:00,67.97,68.06,67.97,68.04,2910.0,65.0506,65.1367,65.0506,65.1176,2910.0
2023-05-30 13:45:00,68.03,68.11,68.02,68.07,3253.0,65.108,65.1846,65.0985,65.1463,3253.0
2023-05-30 13:50:00,68.07,68.09,68.0,68.02,2745.0,65.1463,65.1655,65.0793,65.0985,2745.0
2023-05-30 13:55:00,68.02,68.03,67.96,68.0,3731.0,65.0985,65.108,65.041,65.0793,3731.0
2023-05-30 14:00:00,68.01,68.07,67.98,68.06,1997.0,65.0889,65.1463,65.0602,65.1367,1997.0
2023-05-30 14:05:00,68.08,68.08,67.96,67.99,2155.0,65.1559,65.1559,65.041,65.0697,2155.0
2023-05-30 14:10:00,67.98,68.07,67.97,68.07,1811.0,65.0602,65.1463,65.0506,65.1463,1811.0
2023-05-30 14:15:00,68.04,68.07,68.03,68.04,3377.0,65.1176,65.1463,65.108,65.1176,3377.0
2023-05-30 14:20:00,68.03,68.14,68.03,68.14,2660.0,65.108,65.2133,65.108,65.2133,2660.0
2023-05-30 14:25:00,68.14,68.24,68.13,68.2,6391.0,65.2133,65.309,65.2037,65.2707,6391.0
2023-05-30 14:30:00,68.21,68.3,68.21,68.25,1851.0,65.2803,65.3664,65.2803,65.3186,1851.0
2023-05-30 14:35:00,68.27,68.31,68.24,68.3,8641.0,65.3377,65.376,65.309,65.3664,8641.0
2023-05-30 14:40:00,68.31,68.35,68.3,68.32,3822.0,65.376,65.4143,65.3664,65.3856,3822.0
2023-05-30 14:45:00,68.37,68.39,68.31,68.34,6609.0,65.4334,65.4526,65.376,65.4047,6609.0
2023-05-30 14:50:00,68.35,68.37,68.25,68.37,4367.0,65.4143,65.4334,65.3186,65.4334,4367.0
2023-05-30 14:55:00,68.36,68.36,68.21,68.22,2657.0,65.4239,65.4239,65.2803,65.2899,2657.0
2023-05-30 15:00:00,68.22,68.27,68.21,68.23,3503.0,65.2899,65.3377,65.2803,65.2994,3503.0
2023-05-30 15:05:00,68.24,68.24,68.15,68.23,4203.0,65.309,65.309,65.2229,65.2994,4203.0
2023-05-30 15:10:00,68.22,68.35,68.22,68.32,4990.0,65.2899,65.4143,65.2899,65.3856,4990.0
2023-05-30 15:15:00,68.32,68.39,68.29,68.34,6794.0,65.3856,65.4526,65.3569,65.4047,6794.0
2023-05-30 15:20:00,68.37,68.43,68.37,68.43,4421.0,65.4334,65.4909,65.4334,65.4909,4421.0
2023-05-30 15:25:00,68.43,68.54,68.43,68.46,10979.0,65.4909,65.5961,65.4909,65.5196,10979.0
2023-05-30 15:30:00,68.47,68.54,68.47,68.49,5653.0,65.5291,65.5961,65.5291,65.5483,5653.0
2023-05-30 15:35:00,68.52,68.59,68.48,68.56,8881.0,65.577,65.644,65.5387,65.6153,8881.0
2023-05-30 15:40:00,68.55,68.55,68.44,68.44,8655.0,65.6057,65.6057,65.5004,65.5004,8655.0
2023-05-30 15:45:00,68.46,68.53,68.46,68.49,7408.0,65.5196,65.5866,65.5196,65.5483,7408.0
2023-05-30 15:50:00,68.48,68.55,68.4,68.41,18001.0,65.5387,65.6057,65.4621,65.4717,18001.0
2023-05-30 15:55:00,68.43,68.55,68.41,68.46,48410.0,65.4909,65.6057,65.4717,65.5196,48410.0
2023-05-31 09:30:00,67.6,68.23,67.55,67.86,17394.0,64.6965,65.2994,64.6486,64.9453,17394.0
2023-05-31 09:35:00,67.9,68.09,67.87,68.02,6571.0,64.9836,65.1655,64.9549,65.0985,6571.0
2023-05-31 09:40:00,67.97,68.04,67.81,67.95,11987.0,65.0506,65.1176,64.8975,65.0315,11987.0
2023-05-31 09:45:00,67.97,68.0,67.52,67.52,50842.0,65.0506,65.0793,64.6199,64.6199,50842.0
2023-05-31 09:50:00,67.52,67.7,67.46,67.65,8899.0,64.6199,64.7922,64.5625,64.7444,8899.0
2023-05-31 09:55:00,67.63,67.86,67.51,67.83,8389.0,64.7252,64.9453,64.6104,64.9166,8389.0
2023-05-31 10:00:00,67.84,67.84,67.58,67.65,8039.0,64.9262,64.9262,64.6774,64.7444,8039.0
2023-05-31 10:05:00,67.64,67.73,67.52,67.71,10445.0,64.7348,64.8209,64.6199,64.8018,10445.0
2023-05-31 10:10:00,67.7,67.77,67.56,67.75,15845.0,64.7922,64.8592,64.6582,64.8401,15845.0
2023-05-31 10:15:00,67.72,67.82,67.66,67.81,5788.0,64.8113,64.9071,64.7539,64.8975,5788.0
2023-05-31 10:20:00,67.77,67.83,67.69,67.72,7798.0,64.8592,64.9166,64.7826,64.8113,7798.0
2023-05-31 10:25:00,67.75,67.77,67.52,67.63,9671.0,64.8401,64.8592,64.6199,64.7252,9671.0
2023-05-31 10:30:00,67.59,67.63,67.46,67.52,43941.0,64.6869,64.7252,64.5625,64.6199,43941.0
2023-05-31 10:35:00,67.5,67.64,67.44,67.63,10050.0,64.6008,64.7348,64.5434,64.7252,10050.0
2023-05-31 10:40:00,67.66,67.66,67.45,67.53,8237.0,64.7539,64.7539,64.5529,64.6295,8237.0
2023-05-31 10:45:00,67.55,67.69,67.43,67.44,9307.0,64.6486,64.7826,64.5338,64.5434,9307.0
2023-05-31 10:50:00,67.44,67.46,67.35,67.46,8349.0,64.5434,64.5625,64.4572,64.5625,8349.0
2023-05-31 10:55:00,67.48,67.57,67.48,67.5,5197.0,64.5817,64.6678,64.5817,64.6008,5197.0
2023-05-31 11:00:00,67.48,67.64,67.43,67.61,8384.0,64.5817,64.7348,64.5338,64.7061,8384.0
2023-05-31 11:05:00,67.6,67.61,67.49,67.6,7588.0,64.6965,64.7061,64.5912,64.6965,7588.0
2023-05-31 11:10:00,67.59,67.6,67.49,67.55,6705.0,64.6869,64.6965,64.5912,64.6486,6705.0
2023-05-31 11:15:00,67.57,67.66,67.53,67.63,5905.0,64.6678,64.7539,64.6295,64.7252,5905.0
2023-05-31 11:20:00,67.65,67.66,67.55,67.59,4088.0,64.7444,64.7539,64.6486,64.6869,4088.0
2023-05-31 11:25:00,67.58,67.76,67.58,67.64,9045.0,64.6774,64.8496,64.6774,64.7348,9045.0
2023-05-31 11:30:00,67.68,67.82,67.68,67.8,2839.0,64.7731,64.9071,64.7731,64.8879,2839.0
2023-05-31 11:35:00,67.81,67.81,67.68,67.68,4133.0,64.8975,64.8975,64.7731,64.7731,4133.0
2023-05-31 11:40:00,67.68,67.75,67.67,67.69,3515.0,64.7731,64.8401,64.7635,64.7826,3515.0
2023-05-31 11:45:00,67.74,67.79,67.67,67.77,3139.0,64.8305,64.8783,64.7635,64.8592,3139.0
2023-05-31 11:50:00,67.76,67.89,67.67,67.81,8755.0,64.8496,64.974,64.7635,64.8975,8755.0
2023-05-31 11:55:00,67.81,67.88,67.72,67.74,14093.0,64.8975,64.9645,64.8113,64.8305,14093.0
2023-05-31 12:00:00,67.72,67.83,67.72,67.8,4766.0,64.8113,64.9166,64.8113,64.8879,4766.0
2023-05-31 12:05:00,67.8,67.8,67.58,67.66,11476.0,64.8879,64.8879,64.6774,64.7539,11476.0
2023-05-31 12:10:00,67.67,67.79,67.66,67.79,3176.0,64.7635,64.8783,64.7539,64.8783,3176.0
2023-05-31 12:15:00,67.88,67.9,67.83,67.84,3393.0,64.9645,64.9836,64.9166,64.9262,3393.0
2023-05-31 12:20:00,67.83,67.9,67.83,67.9,4927.0,64.9166,64.9836,64.9166,64.9836,4927.0
2023-05-31 12:25:00,67.9,67.92,67.83,67.84,3943.0,64.9836,65.0028,64.9166,64.9262,3943.0
2023-05-31 12:30:00,67.84,67.85,67.74,67.77,4326.0,64.9262,64.9358,64.8305,64.8592,4326.0
2023-05-31 12:35:00,67.77,67.77,67.68,67.69,3258.0,64.8592,64.8592,64.7731,64.7826,3258.0
2023-05-31 12:40:00,67.71,67.82,67.69,67.78,3863.0,64.8018,64.9071,64.7826,64.8688,3863.0
2023-05-31 12:45:00,67.8,67.84,67.73,67.78,4586.0,64.8879,64.9262,64.8209,64.8688,4586.0
2023-05-31 12:50:00,67.77,67.77,67.6,67.65,3755.0,64.8592,64.8592,64.6965,64.7444,3755.0
2023-05-31 12:55:00,67.62,67.64,67.57,67.61,2002.0,64.7156,64.7348,64.6678,64.7061,2002.0
2023-05-31 13:00:00,67.59,67.62,67.56,67.58,3343.0,64.6869,64.7156,64.6582,64.6774,3343.0
2023-05-31 13:05:00,67.57,67.57,67.52,67.57,2126.0,64.6678,64.6678,64.6199,64.6678,2126.0
2023-05-31 13:10:00,67.6,67.61,67.57,67.57,4329.0,64.6965,64.7061,64.6678,64.6678,4329.0
2023-05-31 13:15:00,67.62,67.73,67.6,67.72,10053.0,64.7156,64.8209,64.6965,64.8113,10053.0
2023-05-31 13:20:00,67.71,67.86,67.69,67.85,12739.0,64.8018,64.9453,64.7826,64.9358,12739.0
2023-05-31 13:25:00,67.83,67.92,67.81,67.91,13353.0,64.9166,65.0028,64.8975,64.9932,13353.0
2023-05-31 13:30:00,67.92,68.02,67.88,68.02,17492.0,65.0028,65.0985,64.9645,65.0985,17492.0
2023-05-31 13:35:00,68.04,68.07,67.94,68.07,15507.0,65.1176,65.1463,65.0219,65.1463,15507.0
2023-05-31 13:40:00,68.09,68.24,68.09,68.19,14618.0,65.1655,65.309,65.1655,65.2612,14618.0
2023-05-31 13:45:00,68.2,68.24,68.1,68.2,36728.0,65.2707,65.309,65.175,65.2707,36728.0
2023-05-31 13:50:00,68.22,68.48,68.21,68.45,12441.0,65.2899,65.5387,65.2803,65.51,12441.0
2023-05-31 13:55:00,68.44,68.51,68.44,68.44,13773.0,65.5004,65.5674,65.5004,65.5004,13773.0
2023-05-31 14:00:00,68.42,68.49,68.42,68.49,12411.0,65.4813,65.5483,65.4813,65.5483,12411.0
2023-05-31 14:05:00,68.49,68.57,68.41,68.42,13794.0,65.5483,65.6248,65.4717,65.4813,13794.0
2023-05-31 14:10:00,68.4,68.41,68.25,68.26,15743.0,65.4621,65.4717,65.3186,65.3282,15743.0
2023-05-31 14:15:00,68.27,68.28,68.15,68.2,6654.0,65.3377,65.3473,65.2229,65.2707,6654.0
2023-05-31 14:20:00,68.17,68.22,68.1,68.21,26403.0,65.242,65.2899,65.175,65.2803,26403.0
2023-05-31 14:25:00,68.18,68.19,68.07,68.08,15092.0,65.2516,65.2612,65.1463,65.1559,15092.0
2023-05-31 14:30:00,68.1,68.19,68.1,68.14,42701.0,65.175,65.2612,65.175,65.2133,42701.0
2023-05-31 14:35:00,68.12,68.15,68.04,68.08,4235.0,65.1942,65.2229,65.1176,65.1559,4235.0
2023-05-31 14:40:00,68.1,68.12,68.03,68.03,20008.0,65.175,65.1942,65.108,65.108,20008.0
2023-05-31 14:45:00,68.05,68.05,67.96,67.96,5076.0,65.1272,65.1272,65.041,65.041,5076.0
2023-05-31 14:50:00,67.95,67.95,67.85,67.88,6435.0,65.0315,65.0315,64.9358,64.9645,6435.0
2023-05-31 14:55:00,67.91,67.92,67.81,67.92,5389.0,64.9932,65.0028,64.8975,65.0028,5389.0
2023-05-31 15:00:00,67.93,67.96,67.91,67.94,5928.0,65.0123,65.041,64.9932,65.0219,5928.0
2023-05-31 15:05:00,67.95,67.98,67.93,67.93,8421.0,65.0315,65.0602,65.0123,65.0123,8421.0
2023-05-31 15:10:00,67.93,67.98,67.89,67.97,8529.0,65.0123,65.0602,64.974,65.0506,8529.0
2023-05-31 15:15:00,67.98,67.98,67.88,67.91,11479.0,65.0602,65.0602,64.9645,64.9932,11479.0
2023-05-31 15:20:00,67.89,67.95,67.86,67.95,24270.0,64.974,65.0315,64.9453,65.0315,24270.0
2023-05-31 15:25:00,67.96,68.05,67.95,68.0,14850.0,65.041,65.1272,65.0315,65.0793,14850.0
2023-05-31 15:30:00,67.98,67.99,67.91,67.98,11160.0,65.0602,65.0697,64.9932,65.0602,11160.0
2023-05-31 15:35:00,67.98,67.98,67.78,67.88,24168.0,65.0602,65.0602,64.8688,64.9645,24168.0
2023-05-31 15:40:00,67.88,68.02,67.81,67.98,18825.0,64.9645,65.0985,64.8975,65.0602,18825.0
2023-05-31 15:45:00,67.98,67.99,67.84,67.88,27827.0,65.0602,65.0697,64.9262,64.9645,27827.0
2023-05-31 15:50:00,67.91,67.91,67.75,67.83,41770.0,64.9932,64.9932,64.8401,64.9166,41770.0
2023-05-31 15:55:00,67.83,68.07,67.8,68.05,144073.0,64.9166,65.1463,64.8879,65.1272,144073.0
2023-06-01 09:30:00,68.24,68.36,67.87,68.01,13000.0,65.309,65.4239,64.9549,65.0889,13000.0
2023-06-01 09:35:00,67.99,68.36,67.89,68.03,7112.0,65.0697,65.4239,64.974,65.108,7112.0
2023-06-01 09:40:00,68.0,68.02,67.66,67.84,9135.0,65.0793,65.0985,64.7539,64.9262,9135.0
2023-06-01 09:45:00,67.81,67.9,67.56,67.71,12526.0,64.8975,64.9836,64.6582,64.8018,12526.0
2023-06-01 09:50:00,67.7,67.74,67.6,67.65,9112.0,64.7922,64.8305,64.6965,64.7444,9112.0
2023-06-01 09:55:00,67.66,67.73,67.62,67.72,3900.0,64.7539,64.8209,64.7156,64.8113,3900.0
2023-06-01 10:00:00,67.79,67.84,67.67,67.77,43627.0,64.8783,64.9262,64.7635,64.8592,43627.0
2023-06-01 10:05:00,67.76,67.83,67.68,67.69,20110.0,64.8496,64.9166,64.7731,64.7826,20110.0
2023-06-01 10:10:00,67.65,67.82,67.65,67.77,11131.0,64.7444,64.9071,64.7444,64.8592,11131.0
2023-06-01 10:15:00,67.77,67.89,67.65,67.86,40004.0,64.8592,64.974,64.7444,64.9453,40004.0
2023-06-01 10:20:00,67.86,68.09,67.84,67.92,45288.0,64.9453,65.1655,64.9262,65.0028,45288.0
2023-06-01 10:25:00,67.92,67.92,67.77,67.78,11359.0,65.0028,65.0028,64.8592,64.8688,11359.0
2023-06-01 10:30:00,67.77,68.12,67.73,68.12,10395.0,64.8592,65.1942,64.8209,65.1942,10395.0
2023-06-01 10:35:00,68.21,68.35,68.21,68.29,5000.0,65.2803,65.4143,65.2803,65.3569,5000.0
2023-06-01 10:40:00,68.25,68.41,68.2,68.4,6449.0,65.3186,65.4717,65.2707,65.4621,6449.0
2023-06-01 10:45:00,68.39,68.46,68.3,68.34,8115.0,65.4526,65.5196,65.3664,65.4047,8115.0
2023-06-01 10:50:00,68.4,68.56,68.38,68.56,6125.0,65.4621,65.6153,65.443,65.6153,6125.0
2023-06-01 10:55:00,68.57,68.57,68.47,68.56,4772.0,65.6248,65.6248,65.5291,65.6153,4772.0
2023-06-01 11:00:00,68.56,68.57,68.45,68.45,7312.0,65.6153,65.6248,65.51,65.51,7312.0
2023-06-01 11:05:00,68.42,68.56,68.41,68.52,5573.0,65.4813,65.6153,65.4717,65.577,5573.0
2023-06-01 11:10:00,68.48,68.62,68.45,68.62,5684.0,65.5387,65.6727,65.51,65.6727,5684.0
2023-06-01 11:15:00,68.64,68.77,68.6,68.75,4454.0,65.6918,65.8162,65.6535,65.7971,4454.0
2023-06-01 11:20:00,68.76,68.96,68.75,68.96,5872.0,65.8067,65.9981,65.7971,65.9981,5872.0
2023-06-01 11:25:00,68.93,69.14,68.91,69.08,4789.0,65.9694,66.1704,65.9502,66.1129,4789.0
2023-06-01 11:30:00,69.09,69.12,68.92,68.96,6887.0,66.1225,66.1512,65.9598,65.9981,6887.0
2023-06-01 11:35:00,68.97,69.17,68.95,69.13,4634.0,66.0077,66.1991,65.9885,66.1608,4634.0
2023-06-01 11:40:00,69.15,69.34,69.15,69.22,4717.0,66.1799,66.3618,66.1799,66.2469,4717.0
2023-06-01 11:45:00,69.22,69.27,69.18,69.25,2553.0,66.2469,66.2948,66.2086,66.2756,2553.0
2023-06-01 11:50:00,69.29,69.29,69.22,69.24,7866.0,66.3139,66.3139,66.2469,66.2661,7866.0
2023-06-01 11:55:00,69.25,69.36,69.24,69.3,4029.0,66.2756,66.3809,66.2661,66.3235,4029.0
2023-06-01 12:00:00,69.3,69.33,69.25,69.31,6787.0,66.3235,66.3522,66.2756,66.3331,6787.0
2023-06-01 12:05:00,69.36,69.49,69.34,69.34,5121.0,66.3809,66.5053,66.3618,66.3618,5121.0
2023-06-01 12:10:00,69.35,69.39,69.32,69.39,4939.0,66.3713,66.4096,66.3426,66.4096,4939.0
2023-06-01 12:15:00,69.36,69.36,69.2,69.31,4425.0,66.3809,66.3809,66.2278,66.3331,4425.0
2023-06-01 12:20:00,69.31,69.44,69.31,69.39,4696.0,66.3331,66.4575,66.3331,66.4096,4696.0
2023-06-01 12:25:00,69.39,69.44,69.33,69.39,5351.0,66.4096,66.4575,66.3522,66.4096,5351.0
2023-06-01 12:30:00,69.4,69.4,69.27,69.29,5149.0,66.4192,66.4192,66.2948,66.3139,5149.0
2023-06-01 12:35:00,69.32,69.36,69.25,69.27,3185.0,66.3426,66.3809,66.2756,66.2948,3185.0
2023-06-01 12:40:00,69.26,69.37,69.25,69.34,2478.0,66.2852,66.3905,66.2756,66.3618,2478.0
2023-06-01 12:45:00,69.33,69.5,69.31,69.5,4999.0,66.3522,66.5149,66.3331,66.5149,4999.0
2023-06-01 12:50:00,69.52,69.52,69.4,69.42,5099.0,66.534,66.534,66.4192,66.4383,5099.0
2023-06-01 12:55:00,69.4,69.42,69.37,69.39,2464.0,66.4192,66.4383,66.3905,66.4096,2464.0
2023-06-01 13:00:00,69.41,69.42,69.31,69.33,6967.0,66.4288,66.4383,66.3331,66.3522,6967.0
2023-06-01 13:05:00,69.34,69.4,69.32,69.35,4659.0,66.3618,66.4192,66.3426,66.3713,4659.0
2023-06-01 13:10:00,69.35,69.4,69.31,69.31,4166.0,66.3713,66.4192,66.3331,66.3331,4166.0
2023-06-01 13:15:00,69.31,69.36,69.25,69.26,2724.0,66.3331,66.3809,66.2756,66.2852,2724.0
2023-06-01 13:20:00,69.25,69.38,69.22,69.34,6948.0,66.2756,66.4,66.2469,66.3618,6948.0
2023-06-01 13:25:00,69.35,69.37,69.28,69.34,4567.0,66.3713,66.3905,66.3043,66.3618,4567.0
2023-06-01 13:30:00,69.34,69.39,69.31,69.36,4497.0,66.3618,66.4096,66.3331,66.3809,4497.0
2023-06-01 13:35:00,69.36,69.4,69.33,69.39,5386.0,66.3809,66.4192,66.3522,66.4096,5386.0
2023-06-01 13:40:00,69.38,69.49,69.34,69.48,9950.0,66.4,66.5053,66.3618,66.4958,9950.0
2023-06-01 13:45:00,69.5,69.51,69.41,69.42,5102.0,66.5149,66.5245,66.4288,66.4383,5102.0
2023-06-01 13:50:00,69.44,69.44,69.36,69.37,7248.0,66.4575,66.4575,66.3809,66.3905,7248.0
2023-06-01 13:55:00,69.37,69.44,69.37,69.41,5979.0,66.3905,66.4575,66.3905,66.4288,5979.0
2023-06-01 14:00:00,69.4,69.41,69.31,69.38,13159.0,66.4192,66.4288,66.3331,66.4,13159.0
2023-06-01 14:05:00,69.4,69.49,69.39,69.4,10710.0,66.4192,66.5053,66.4096,66.4192,10710.0
2023-06-01 14:10:00,69.38,69.4,69.26,69.27,15333.0,66.4,66.4192,66.2852,66.2948,15333.0
2023-06-01 14:15:00,69.29,69.34,69.23,69.31,8363.0,66.3139,66.3618,66.2565,66.3331,8363.0
2023-06-01 14:20:00,69.29,69.31,69.17,69.19,12911.0,66.3139,66.3331,66.1991,66.2182,12911.0
2023-06-01 14:25:00,69.17,69.26,69.14,69.25,9500.0,66.1991,66.2852,66.1704,66.2756,9500.0
2023-06-01 14:30:00,69.26,69.26,69.1,69.14,11188.0,66.2852,66.2852,66.1321,66.1704,11188.0
2023-06-01 14:35:00,69.13,69.21,69.13,69.18,13571.0,66.1608,66.2373,66.1608,66.2086,13571.0
2023-06-01 14:40:00,69.17,69.21,69.15,69.16,9285.0,66.1991,66.2373,66.1799,66.1895,9285.0
2023-06-01 14:45:00,69.16,69.16,69.05,69.06,15582.0,66.1895,66.1895,66.0842,66.0938,15582.0
2023-06-01 14:50:00,69.06,69.17,69.01,69.17,11494.0,66.0938,66.1991,66.0459,66.1991,11494.0
2023-06-01 14:55:00,69.18,69.19,69.08,69.11,9537.0,66.2086,66.2182,66.1129,66.1416,9537.0
2023-06-01 15:00:00,69.12,69.17,69.08,69.15,13495.0,66.1512,66.1991,66.1129,66.1799,13495.0
2023-06-01 15:05:00,69.16,69.19,69.11,69.11,14449.0,66.1895,66.2182,66.1416,66.1416,14449.0
2023-06-01 15:10:00,69.11,69.15,69.04,69.06,17540.0,66.1416,66.1799,66.0747,66.0938,17540.0
2023-06-01 15:15:00,69.07,69.13,69.07,69.11,8028.0,66.1034,66.1608,66.1034,66.1416,8028.0
2023-06-01 15:20:00,69.11,69.16,69.08,69.1,11102.0,66.1416,66.1895,66.1129,66.1321,11102.0
2023-06-01 15:25:00,69.1,69.14,69.06,69.09,18171.0,66.1321,66.1704,66.0938,66.1225,18171.0
2023-06-01 15:30:00,69.11,69.13,69.01,69.03,7384.0,66.1416,66.1608,66.0459,66.0651,7384.0
2023-06-01 15:35:00,69.02,69.02,68.92,68.95,6834.0,66.0555,66.0555,65.9598,65.9885,6834.0
2023-06-01 15:40:00,68.95,69.0,68.93,68.96,11852.0,65.9885,66.0364,65.9694,65.9981,11852.0
2023-06-01 15:45:00,68.96,68.96,68.87,68.9,37603.0,65.9981,65.9981,65.912,65.9407,37603.0
2023-06-01 15:50:00,68.9,68.96,68.69,68.75,73248.0,65.9407,65.9981,65.7397,65.7971,73248.0
2023-06-01 15:55:00,68.75,68.82,68.61,68.81,107179.0,65.7971,65.8641,65.6631,65.8545,107179.0
2023-06-02 09:30:00,70.0,70.0,69.61,69.62,22800.0,66.9934,66.9934,66.6202,66.6297,22800.0
2023-06-02 09:35:00,69.68,70.01,69.67,69.93,5547.0,66.6872,67.003,66.6776,66.9264,5547.0
2023-06-02 09:40:00,69.95,70.4,69.82,70.27,10723.0,66.9456,67.3762,66.8211,67.2518,10723.0
2023-06-02 09:45:00,70.28,70.64,70.28,70.53,8371.0,67.2614,67.6059,67.2614,67.5007,8371.0
2023-06-02 09:50:00,70.52,70.66,70.33,70.49,3878.0,67.4911,67.6251,67.3092,67.4624,3878.0
2023-06-02 09:55:00,70.47,70.66,70.34,70.36,5656.0,67.4432,67.6251,67.3188,67.338,5656.0
2023-06-02 10:00:00,70.4,70.62,70.4,70.57,7498.0,67.3762,67.5868,67.3762,67.5389,7498.0
2023-06-02 10:05:00,70.61,70.61,70.48,70.49,3722.0,67.5772,67.5772,67.4528,67.4624,3722.0
2023-06-02 10:10:00,70.55,70.75,70.52,70.73,9545.0,67.5198,67.7112,67.4911,67.6921,9545.0
2023-06-02 10:15:00,70.73,70.81,70.61,70.62,7876.0,67.6921,67.7686,67.5772,67.5868,7876.0
2023-06-02 10:20:00,70.7,70.81,70.7,70.74,4974.0,67.6634,67.7686,67.6634,67.7016,4974.0
2023-06-02 10:25:00,70.72,70.88,70.67,70.86,10100.0,67.6825,67.8356,67.6346,67.8165,10100.0
2023-06-02 10:30:00,70.84,70.92,70.78,70.79,10526.0,67.7973,67.8739,67.7399,67.7495,10526.0
2023-06-02 10:35:00,70.82,71.16,70.81,71.06,15566.0,67.7782,68.1036,67.7686,68.0079,15566.0
2023-06-02 10:40:00,71.07,71.19,71.02,71.15,8853.0,68.0175,68.1323,67.9696,68.094,8853.0
2023-06-02 10:45:00,71.13,71.32,71.1,71.28,20580.0,68.0749,68.2567,68.0462,68.2184,20580.0
2023-06-02 10:50:00,71.27,71.31,71.17,71.24,38282.0,68.2089,68.2472,68.1132,68.1802,38282.0
2023-06-02 10:55:00,71.27,71.31,70.92,70.92,92468.0,68.2089,68.2472,67.8739,67.8739,92468.0
2023-06-02 11:00:00,70.94,71.38,70.94,71.38,11922.0,67.893,68.3141,67.893,68.3141,11922.0
2023-06-02 11:05:00,71.36,71.42,71.27,71.42,20416.0,68.295,68.3524,68.2089,68.3524,20416.0
2023-06-02 11:10:00,71.43,71.54,71.35,71.53,8174.0,68.362,68.4673,68.2854,68.4577,8174.0
2023-06-02 11:15:00,71.54,71.59,71.41,71.48,6632.0,68.4673,68.5151,68.3429,68.4098,6632.0
2023-06-02 11:20:00,71.47,71.49,71.29,71.3,6102.0,68.4003,68.4194,68.228,68.2376,6102.0
2023-06-02 11:25:00,71.27,71.42,71.24,71.42,6140.0,68.2089,68.3524,68.1802,68.3524,6140.0
2023-06-02 11:30:00,71.41,71.41,71.11,71.17,43360.0,68.3429,68.3429,68.0557,68.1132,43360.0
2023-06-02 11:35:00,71.16,71.19,71.09,71.16,5205.0,68.1036,68.1323,68.0366,68.1036,5205.0
2023-06-02 11:40:00,71.17,71.21,71.01,71.04,11244.0,68.1132,68.1514,67.96,67.9887,11244.0
2023-06-02 11:45:00,71.04,71.1,70.96,71.01,12042.0,67.9887,68.0462,67.9122,67.96,12042.0
2023-06-02 11:50:00,71.03,71.17,71.03,71.16,5403.0,67.9792,68.1132,67.9792,68.1036,5403.0
2023-06-02 11:55:00,71.18,71.44,71.17,71.44,3627.0,68.1227,68.3716,68.1132,68.3716,3627.0
2023-06-02 12:00:00,71.44,71.54,71.34,71.53,28195.0,68.3716,68.4673,68.2759,68.4577,28195.0
2023-06-02 12:05:00,71.54,71.75,71.52,71.54,36989.0,68.4673,68.6683,68.4481,68.4673,36989.0
2023-06-02 12:10:00,71.54,71.55,71.47,71.47,5042.0,68.4673,68.4768,68.4003,68.4003,5042.0
2023-06-02 12:15:00,71.46,71.5,71.3,71.45,20580.0,68.3907,68.429,68.2376,68.3811,20580.0
2023-06-02 12:20:00,71.44,71.47,71.31,71.31,6995.0,68.3716,68.4003,68.2472,68.2472,6995.0
2023-06-02 12:25:00,71.3,71.51,71.3,71.5,4115.0,68.2376,68.4386,68.2376,68.429,4115.0
2023-06-02 12:30:00,71.51,71.65,71.44,71.58,18165.0,68.4386,68.5725,68.3716,68.5056,18165.0
2023-06-02 12:35:00,71.55,71.67,71.45,71.66,15354.0,68.4768,68.5917,68.3811,68.5821,15354.0
2023-06-02 12:40:00,71.68,71.77,71.63,71.77,48935.0,68.6013,68.6874,68.5534,68.6874,48935.0
2023-06-02 12:45:00,71.77,71.92,71.76,71.88,12834.0,68.6874,68.831,68.6778,68.7927,12834.0
2023-06-02 12:50:00,71.9,71.96,71.76,71.87,6364.0,68.8118,68.8692,68.6778,68.7831,6364.0
2023-06-02 12:55:00,71.9,72.02,71.87,71.91,12072.0,68.8118,68.9267,68.7831,68.8214,12072.0
2023-06-02 13:00:00,71.9,71.92,71.77,71.79,11932.0,68.8118,68.831,68.6874,68.7065,11932.0
2023-06-02 13:05:00,71.79,71.92,71.79,71.92,12942.0,68.7065,68.831,68.7065,68.831,12942.0
2023-06-02 13:10:00,71.91,71.94,71.83,71.9,8161.0,68.8214,68.8501,68.7448,68.8118,8161.0
2023-06-02 13:15:00,71.89,72.05,71.88,72.04,5113.0,68.8022,68.9554,68.7927,68.9458,5113.0
2023-06-02 13:20:00,72.05,72.11,72.01,72.04,7436.0,68.9554,69.0128,68.9171,68.9458,7436.0
2023-06-02 13:25:00,72.05,72.05,71.91,71.96,5548.0,68.9554,68.9554,68.8214,68.8692,5548.0
2023-06-02 13:30:00,71.98,71.99,71.87,71.87,3183.0,68.8884,68.8979,68.7831,68.7831,3183.0
2023-06-02 13:35:00,71.89,71.9,71.82,71.85,7304.0,68.8022,68.8118,68.7352,68.764,7304.0
2023-06-02 13:40:00,71.86,71.86,71.71,71.79,9792.0,68.7735,68.7735,68.63,68.7065,9792.0
2023-06-02 13:45:00,71.78,71.84,71.69,71.82,54940.0,68.697,68.7544,68.6108,68.7352,54940.0
2023-06-02 13:50:00,71.83,71.91,71.8,71.87,10491.0,68.7448,68.8214,68.7161,68.7831,10491.0
2023-06-02 13:55:00,71.86,71.9,71.8,71.89,6078.0,68.7735,68.8118,68.7161,68.8022,6078.0
2023-06-02 14:00:00,71.92,72.0,71.82,71.91,26077.0,68.831,68.9075,68.7352,68.8214,26077.0
2023-06-02 14:05:00,71.89,71.93,71.83,71.88,9777.0,68.8022,68.8405,68.7448,68.7927,9777.0
2023-06-02 14:10:00,71.88,71.92,71.65,71.69,51460.0,68.7927,68.831,68.5725,68.6108,51460.0
2023-06-02 14:15:00,71.71,71.76,71.53,71.53,8977.0,68.63,68.6778,68.4577,68.4577,8977.0
2023-06-02 14:20:00,71.55,71.67,71.55,71.64,8899.0,68.4768,68.5917,68.4768,68.563,8899.0
2023-06-02 14:25:00,71.64,71.76,71.48,71.7,55898.0,68.563,68.6778,68.4098,68.6204,55898.0
2023-06-02 14:30:00,71.71,71.8,71.67,71.77,7982.0,68.63,68.7161,68.5917,68.6874,7982.0
2023-06-02 14:35:00,71.76,71.82,71.74,71.79,9516.0,68.6778,68.7352,68.6587,68.7065,9516.0
2023-06-02 14:40:00,71.79,71.86,71.7,71.86,10827.0,68.7065,68.7735,68.6204,68.7735,10827.0
2023-06-02 14:45:00,71.87,71.93,71.87,71.87,6357.0,68.7831,68.8405,68.7831,68.7831,6357.0
2023-06-02 14:50:00,71.85,71.88,71.73,71.73,11858.0,68.764,68.7927,68.6491,68.6491,11858.0
2023-06-02 14:55:00,71.74,71.85,71.7,71.85,16369.0,68.6587,68.764,68.6204,68.764,16369.0
2023-06-02 15:00:00,71.86,71.96,71.84,71.95,7672.0,68.7735,68.8692,68.7544,68.8597,7672.0
2023-06-02 15:05:00,71.94,72.0,71.89,71.9,13051.0,68.8501,68.9075,68.8022,68.8118,13051.0
2023-06-02 15:10:00,71.91,71.92,71.85,71.88,24343.0,68.8214,68.831,68.764,68.7927,24343.0
2023-06-02 15:15:00,71.9,71.93,71.82,71.84,12906.0,68.8118,68.8405,68.7352,68.7544,12906.0
2023-06-02 15:20:00,71.83,71.85,71.68,71.75,13344.0,68.7448,68.764,68.6013,68.6683,13344.0
2023-06-02 15:25:00,71.75,71.75,71.69,71.7,12462.0,68.6683,68.6683,68.6108,68.6204,12462.0
2023-06-02 15:30:00,71.71,71.71,71.63,71.66,29974.0,68.63,68.63,68.5534,68.5821,29974.0
2023-06-02 15:35:00,71.66,71.7,71.59,71.63,17131.0,68.5821,68.6204,68.5151,68.5534,17131.0
2023-06-02 15:40:00,71.63,71.66,71.54,71.55,20191.0,68.5534,68.5821,68.4673,68.4768,20191.0
2023-06-02 15:45:00,71.54,71.61,71.46,71.56,30765.0,68.4673,68.5343,68.3907,68.4864,30765.0
2023-06-02 15:50:00,71.55,71.56,71.38,71.42,68371.0,68.4768,68.4864,68.3141,68.3524,68371.0
2023-06-02 15:55:00,71.42,71.53,71.4,71.49,152491.0,68.3524,68.4577,68.3333,68.4194,152491.0
2023-06-05 09:30:00,72.38,72.67,72.2,72.43,20049.0,69.2712,69.5487,69.0989,69.319,20049.0
2023-06-05 09:35:00,72.26,72.38,72.18,72.26,3496.0,69.1563,69.2712,69.0798,69.1563,3496.0
2023-06-05 09:40:00,72.21,72.29,71.88,71.95,5716.0,69.1085,69.1851,68.7927,68.8597,5716.0
2023-06-05 09:45:00,72.0,72.09,71.88,71.99,3096.0,68.9075,68.9936,68.7927,68.8979,3096.0
2023-06-05 09:50:00,72.04,72.04,71.9,71.9,601.0,68.9458,68.9458,68.8118,68.8118,601.0
2023-06-05 09:55:00,71.97,72.04,71.58,71.62,3814.0,68.8788,68.9458,68.5056,68.5438,3814.0
2023-06-05 10:00:00,71.68,71.97,71.62,71.62,5760.0,68.6013,68.8788,68.5438,68.5438,5760.0
2023-06-05 10:05:00,71.64,71.64,71.05,71.29,22393.0,68.563,68.563,67.9983,68.228,22393.0
2023-06-05 10:10:00,71.18,71.18,70.93,71.12,5866.0,68.1227,68.1227,67.8835,68.0653,5866.0
2023-06-05 10:15:00,71.21,71.27,71.11,71.24,3690.0,68.1514,68.2089,68.0557,68.1802,3690.0
2023-06-05 10:20:00,71.27,71.34,71.19,71.23,4110.0,68.2089,68.2759,68.1323,68.1706,4110.0
2023-06-05 10:25:00,71.19,71.22,70.97,71.12,39529.0,68.1323,68.161,67.9218,68.0653,39529.0
2023-06-05 10:30:00,71.14,71.21,71.02,71.03,5768.0,68.0845,68.1514,67.9696,67.9792,5768.0
2023-06-05 10:35:00,71.07,71.22,70.77,71.21,9598.0,68.0175,68.161,67.7303,68.1514,9598.0
2023-06-05 10:40:00,71.26,71.26,71.1,71.24,4286.0,68.1993,68.1993,68.0462,68.1802,4286.0
2023-06-05 10:45:00,71.23,71.3,71.0,71.21,6277.0,68.1706,68.2376,67.9505,68.1514,6277.0
2023-06-05 10:50:00,71.3,71.41,71.23,71.33,4960.0,68.2376,68.3429,68.1706,68.2663,4960.0
2023-06-05 10:55:00,71.32,71.32,71.15,71.25,4289.0,68.2567,68.2567,68.094,68.1897,4289.0
2023-06-05 11:00:00,71.27,71.38,71.12,71.16,4134.0,68.2089,68.3141,68.0653,68.1036,4134.0
2023-06-05 11:05:00,71.13,71.27,71.11,71.25,3172.0,68.0749,68.2089,68.0557,68.1897,3172.0
2023-06-05 11:10:00,71.3,71.32,71.24,71.29,3037.0,68.2376,68.2567,68.1802,68.228,3037.0
2023-06-05 11:15:00,71.26,71.31,71.17,71.24,5790.0,68.1993,68.2472,68.1132,68.1802,5790.0
2023-06-05 11:20:00,71.25,71.26,71.12,71.17,5294.0,68.1897,68.1993,68.0653,68.1132,5294.0
2023-06-05 11:25:00,71.08,71.3,71.08,71.29,4104.0,68.027,68.2376,68.027,68.228,4104.0
2023-06-05 11:30:00,71.3,71.32,71.23,71.23,5416.0,68.2376,68.2567,68.1706,68.1706,5416.0
2023-06-05 11:35:00,71.19,71.19,71.05,71.19,4035.0,68.1323,68.1323,67.9983,68.1323,4035.0
2023-06-05 11:40:00,71.22,71.31,71.22,71.28,2794.0,68.161,68.2472,68.161,68.2184,2794.0
2023-06-05 11:45:00,71.31,71.42,71.31,71.42,3357.0,68.2472,68.3524,68.2472,68.3524,3357.0
2023-06-05 11:50:00,71.39,71.39,71.28,71.29,3790.0,68.3237,68.3237,68.2184,68.228,3790.0
2023-06-05 11:55:00,71.33,71.33,71.23,71.27,3217.0,68.2663,68.2663,68.1706,68.2089,3217.0
2023-06-05 12:00:00,71.29,71.29,71.2,71.21,4743.0,68.228,68.228,68.1419,68.1514,4743.0
2023-06-05 12:05:00,71.19,71.26,71.15,71.26,3888.0,68.1323,68.1993,68.094,68.1993,3888.0
2023-06-05 12:10:00,71.26,71.37,71.23,71.37,2491.0,68.1993,68.3046,68.1706,68.3046,2491.0
2023-06-05 12:15:00,71.39,71.46,71.37,71.41,4486.0,68.3237,68.3907,68.3046,68.3429,4486.0
2023-06-05 12:20:00,71.41,71.41,71.29,71.4,3804.0,68.3429,68.3429,68.228,68.3333,3804.0
2023-06-05 12:25:00,71.39,71.42,71.35,71.4,2545.0,68.3237,68.3524,68.2854,68.3333,2545.0
2023-06-05 12:30:00,71.39,71.42,71.34,71.36,5304.0,68.3237,68.3524,68.2759,68.295,5304.0
2023-06-05 12:35:00,71.37,71.4,71.32,71.4,6387.0,68.3046,68.3333,68.2567,68.3333,6387.0
2023-06-05 12:40:00,71.37,71.38,71.27,71.34,3462.0,68.3046,68.3141,68.2089,68.2759,3462.0
2023-06-05 12:45:00,71.34,71.4,71.32,71.4,4157.0,68.2759,68.3333,68.2567,68.3333,4157.0
2023-06-05 12:50:00,71.4,71.46,71.34,71.34,4131.0,68.3333,68.3907,68.2759,68.2759,4131.0
2023-06-05 12:55:00,71.37,71.41,71.29,71.41,2485.0,68.3046,68.3429,68.228,68.3429,2485.0
2023-06-05 13:00:00,71.42,71.45,71.35,71.37,3813.0,68.3524,68.3811,68.2854,68.3046,3813.0
2023-06-05 13:05:00,71.36,71.43,71.32,71.42,7540.0,68.295,68.362,68.2567,68.3524,7540.0
2023-06-05 13:10:00,71.42,71.44,71.25,71.31,5953.0,68.3524,68.3716,68.1897,68.2472,5953.0
2023-06-05 13:15:00,71.33,71.43,71.27,71.43,7843.0,68.2663,68.362,68.2089,68.362,7843.0
2023-06-05 13:20:00,71.45,71.45,71.33,71.33,3456.0,68.3811,68.3811,68.2663,68.2663,3456.0
2023-06-05 13:25:00,71.32,71.34,71.15,71.18,4805.0,68.2567,68.2759,68.094,68.1227,4805.0
2023-06-05 13:30:00,71.15,71.15,71.04,71.06,4530.0,68.094,68.094,67.9887,68.0079,4530.0
2023-06-05 13:35:00,71.06,71.13,71.04,71.12,4769.0,68.0079,68.0749,67.9887,68.0653,4769.0
2023-06-05 13:40:00,71.13,71.13,71.04,71.04,2908.0,68.0749,68.0749,67.9887,67.9887,2908.0
2023-06-05 13:45:00,71.06,71.15,71.04,71.13,6297.0,68.0079,68.094,67.9887,68.0749,6297.0
2023-06-05 13:50:00,71.16,71.19,71.08,71.19,6510.0,68.1036,68.1323,68.027,68.1323,6510.0
2023-06-05 13:55:00,71.18,71.19,71.1,71.13,4817.0,68.1227,68.1323,68.0462,68.0749,4817.0
2023-06-05 14:00:00,71.09,71.1,71.0,71.06,8460.0,68.0366,68.0462,67.9505,68.0079,8460.0
2023-06-05 14:05:00,71.05,71.05,70.86,70.9,8536.0,67.9983,67.9983,67.8165,67.8548,8536.0
2023-06-05 14:10:00,70.92,70.97,70.89,70.97,5910.0,67.8739,67.9218,67.8452,67.9218,5910.0
2023-06-05 14:15:00,70.97,71.01,70.95,70.99,6206.0,67.9218,67.96,67.9026,67.9409,6206.0
2023-06-05 14:20:00,70.98,70.98,70.88,70.94,7074.0,67.9313,67.9313,67.8356,67.893,7074.0
2023-06-05 14:25:00,70.93,70.93,70.81,70.91,6323.0,67.8835,67.8835,67.7686,67.8643,6323.0
2023-06-05 14:30:00,70.89,70.89,70.66,70.73,11418.0,67.8452,67.8452,67.6251,67.6921,11418.0
2023-06-05 14:35:00,70.78,70.82,70.7,70.72,10738.0,67.7399,67.7782,67.6634,67.6825,10738.0
2023-06-05 14:40:00,70.68,70.78,70.64,70.78,16220.0,67.6442,67.7399,67.6059,67.7399,16220.0
2023-06-05 14:45:00,70.77,70.81,70.71,70.73,5639.0,67.7303,67.7686,67.6729,67.6921,5639.0
2023-06-05 14:50:00,70.73,70.78,70.63,70.78,9587.0,67.6921,67.7399,67.5964,67.7399,9587.0
2023-06-05 14:55:00,70.77,70.82,70.73,70.82,6051.0,67.7303,67.7782,67.6921,67.7782,6051.0
2023-06-05 15:00:00,70.84,70.9,70.66,70.68,9356.0,67.7973,67.8548,67.6251,67.6442,9356.0
2023-06-05 15:05:00,70.69,70.71,70.59,70.63,7237.0,67.6538,67.6729,67.5581,67.5964,7237.0
2023-06-05 15:10:00,70.62,70.73,70.61,70.73,6389.0,67.5868,67.6921,67.5772,67.6921,6389.0
2023-06-05 15:15:00,70.74,70.79,70.68,70.77,13699.0,67.7016,67.7495,67.6442,67.7303,13699.0
2023-06-05 15:20:00,70.78,70.8,70.72,70.74,10243.0,67.7399,67.7591,67.6825,67.7016,10243.0
2023-06-05 15:25:00,70.75,70.75,70.58,70.64,85014.0,67.7112,67.7112,67.5485,67.6059,85014.0
2023-06-05 15:30:00,70.62,70.64,70.55,70.57,17006.0,67.5868,67.6059,67.5198,67.5389,17006.0
2023-06-05 15:35:00,70.57,70.77,70.57,70.77,15344.0,67.5389,67.7303,67.5389,67.7303,15344.0
2023-06-05 15:40:00,70.79,70.9,70.75,70.88,20475.0,67.7495,67.8548,67.7112,67.8356,20475.0
2023-06-05 15:45:00,70.89,70.93,70.79,70.87,38277.0,67.8452,67.8835,67.7495,67.826,38277.0
2023-06-05 15:50:00,70.91,70.91,70.76,70.83,43407.0,67.8643,67.8643,67.7208,67.7878,43407.0
2023-06-05 15:55:00,70.81,70.94,70.79,70.9,115781.0,67.7686,67.893,67.7495,67.8548,115781.0
2023-06-06 09:30:00,70.05,70.47,70.03,70.19,21462.0,67.0413,67.4432,67.0221,67.1753,21462.0
2023-06-06 09:35:00,70.26,70.5,70.11,70.31,7632.0,67.2423,67.4719,67.0987,67.2901,7632.0
2023-06-06 09:40:00,70.35,70.42,70.19,70.39,8422.0,67.3284,67.3954,67.1753,67.3667,8422.0
2023-06-06 09:45:00,70.46,70.48,70.35,70.4,5583.0,67.4337,67.4528,67.3284,67.3762,5583.0
2023-06-06 09:50:00,70.42,70.57,70.3,70.3,8077.0,67.3954,67.5389,67.2805,67.2805,8077.0
2023-06-06 09:55:00,70.36,70.4,70.2,70.3,8175.0,67.338,67.3762,67.1848,67.2805,8175.0
2023-06-06 10:00:00,70.3,70.47,70.25,70.39,13505.0,67.2805,67.4432,67.2327,67.3667,13505.0
2023-06-06 10:05:00,70.34,70.66,70.34,70.66,15736.0,67.3188,67.6251,67.3188,67.6251,15736.0
2023-06-06 10:10:00,70.66,70.76,70.55,70.59,14243.0,67.6251,67.7208,67.5198,67.5581,14243.0
2023-06-06 10:15:00,70.59,70.81,70.51,70.72,18194.0,67.5581,67.7686,67.4815,67.6825,18194.0
2023-06-06 10:20:00,70.72,70.76,70.57,70.61,12155.0,67.6825,67.7208,67.5389,67.5772,12155.0
2023-06-06 10:25:00,70.64,70.75,70.63,70.72,6210.0,67.6059,67.7112,67.5964,67.6825,6210.0
2023-06-06 10:30:00,70.75,70.79,70.71,70.75,13896.0,67.7112,67.7495,67.6729,67.7112,13896.0
2023-06-06 10:35:00,70.75,70.75,70.37,70.44,115067.0,67.7112,67.7112,67.3475,67.4145,115067.0
2023-06-06 10:40:00,70.48,70.53,70.38,70.44,11231.0,67.4528,67.5007,67.3571,67.4145,11231.0
2023-06-06 10:45:00,70.45,70.75,70.45,70.69,10030.0,67.4241,67.7112,67.4241,67.6538,10030.0
2023-06-06 10:50:00,70.7,70.73,70.62,70.66,6183.0,67.6634,67.6921,67.5868,67.6251,6183.0
2023-06-06 10:55:00,70.64,70.72,70.55,70.7,7504.0,67.6059,67.6825,67.5198,67.6634,7504.0
2023-06-06 11:00:00,70.72,70.88,70.64,70.81,19709.0,67.6825,67.8356,67.6059,67.7686,19709.0
2023-06-06 11:05:00,70.84,70.89,70.75,70.86,11411.0,67.7973,67.8452,67.7112,67.8165,11411.0
2023-06-06 11:10:00,70.82,70.93,70.82,70.89,4045.0,67.7782,67.8835,67.7782,67.8452,4045.0
2023-06-06 11:15:00,70.92,70.98,70.84,70.89,4732.0,67.8739,67.9313,67.7973,67.8452,4732.0
2023-06-06 11:20:00,70.88,70.88,70.61,70.62,6257.0,67.8356,67.8356,67.5772,67.5868,6257.0
2023-06-06 11:25:00,70.62,70.73,70.58,70.7,5109.0,67.5868,67.6921,67.5485,67.6634,5109.0
2023-06-06 11:30:00,70.67,70.76,70.67,70.76,6323.0,67.6346,67.7208,67.6346,67.7208,6323.0
2023-06-06 11:35:00,70.77,70.9,70.77,70.9,4970.0,67.7303,67.8548,67.7303,67.8548,4970.0
2023-06-06 11:40:00,70.91,70.91,70.78,70.82,4113.0,67.8643,67.8643,67.7399,67.7782,4113.0
2023-06-06 11:45:00,70.83,70.86,70.76,70.83,10937.0,67.7878,67.8165,67.7208,67.7878,10937.0
2023-06-06 11:50:00,70.83,70.86,70.69,70.74,33981.0,67.7878,67.8165,67.6538,67.7016,33981.0
2023-06-06 11:55:00,70.71,70.71,70.61,70.67,6360.0,67.6729,67.6729,67.5772,67.6346,6360.0
2023-06-06 12:00:00,70.65,70.74,70.56,70.62,37054.0,67.6155,67.7016,67.5294,67.5868,37054.0
2023-06-06 12:05:00,70.6,70.6,70.49,70.59,6153.0,67.5676,67.5676,67.4624,67.5581,6153.0
2023-06-06 12:10:00,70.59,70.62,70.44,70.52,37005.0,67.5581,67.5868,67.4145,67.4911,37005.0
2023-06-06 12:15:00,70.52,70.55,70.44,70.46,8215.0,67.4911,67.5198,67.4145,67.4337,8215.0
2023-06-06 12:20:00,70.48,70.52,70.45,70.47,3292.0,67.4528,67.4911,67.4241,67.4432,3292.0
2023-06-06 12:25:00,70.46,70.55,70.44,70.51,12544.0,67.4337,67.5198,67.4145,67.4815,12544.0
2023-06-06 12:30:00,70.52,70.52,70.44,70.51,9997.0,67.4911,67.4911,67.4145,67.4815,9997.0
2023-06-06 12:35:00,70.51,70.51,70.29,70.38,32335.0,67.4815,67.4815,67.271,67.3571,32335.0
2023-06-06 12:40:00,70.39,70.4,70.32,70.36,3533.0,67.3667,67.3762,67.2997,67.338,3533.0
2023-06-06 12:45:00,70.36,70.41,70.28,70.4,4995.0,67.338,67.3858,67.2614,67.3762,4995.0
2023-06-06 12:50:00,70.4,70.49,70.4,70.43,6750.0,67.3762,67.4624,67.3762,67.4049,6750.0
2023-06-06 12:55:00,70.44,70.53,70.44,70.48,5263.0,67.4145,67.5007,67.4145,67.4528,5263.0
2023-06-06 13:00:00,70.48,70.48,70.39,70.42,8660.0,67.4528,67.4528,67.3667,67.3954,8660.0
2023-06-06 13:05:00,70.41,70.43,70.39,70.42,9024.0,67.3858,67.4049,67.3667,67.3954,9024.0
2023-06-06 13:10:00,70.42,70.59,70.41,70.59,8166.0,67.3954,67.5581,67.3858,67.5581,8166.0
2023-06-06 13:15:00,70.59,70.64,70.53,70.58,14074.0,67.5581,67.6059,67.5007,67.5485,14074.0
2023-06-06 13:20:00,70.54,70.6,70.38,70.46,5053.0,67.5102,67.5676,67.3571,67.4337,5053.0
2023-06-06 13:25:00,70.45,70.55,70.39,70.55,8765.0,67.4241,67.5198,67.3667,67.5198,8765.0
2023-06-06 13:30:00,70.55,70.59,70.47,70.59,8982.0,67.5198,67.5581,67.4432,67.5581,8982.0
2023-06-06 13:35:00,70.61,70.61,70.54,70.58,7273.0,67.5772,67.5772,67.5102,67.5485,7273.0
2023-06-06 13:40:00,70.59,70.61,70.57,70.59,7585.0,67.5581,67.5772,67.5389,67.5581,7585.0
2023-06-06 13:45:00,70.58,70.61,70.55,70.57,8911.0,67.5485,67.5772,67.5198,67.5389,8911.0
2023-06-06 13:50:00,70.55,70.58,70.49,70.53,5259.0,67.5198,67.5485,67.4624,67.5007,5259.0
2023-06-06 13:55:00,70.53,70.6,70.47,70.6,12826.0,67.5007,67.5676,67.4432,67.5676,12826.0
2023-06-06 14:00:00,70.61,70.63,70.55,70.63,4833.0,67.5772,67.5964,67.5198,67.5964,4833.0
2023-06-06 14:05:00,70.7,70.76,70.64,70.72,5217.0,67.6634,67.7208,67.6059,67.6825,5217.0
2023-06-06 14:10:00,70.7,70.83,70.7,70.79,3764.0,67.6634,67.7878,67.6634,67.7495,3764.0
2023-06-06 14:15:00,70.8,70.89,70.79,70.83,6078.0,67.7591,67.8452,67.7495,67.7878,6078.0
2023-06-06 14:20:00,70.85,70.98,70.85,70.97,6495.0,67.8069,67.9313,67.8069,67.9218,6495.0
2023-06-06 14:25:00,70.97,71.08,70.96,71.06,5666.0,67.9218,68.027,67.9122,68.0079,5666.0
2023-06-06 14:30:00,71.08,71.09,71.05,71.09,4819.0,68.027,68.0366,67.9983,68.0366,4819.0
2023-06-06 14:35:00,71.1,71.24,71.1,71.22,6129.0,68.0462,68.1802,68.0462,68.161,6129.0
2023-06-06 14:40:00,71.23,71.24,71.17,71.21,4583.0,68.1706,68.1802,68.1132,68.1514,4583.0
2023-06-06 14:45:00,71.2,71.22,71.18,71.19,4956.0,68.1419,68.161,68.1227,68.1323,4956.0
2023-06-06 14:50:00,71.19,71.2,71.13,71.13,3861.0,68.1323,68.1419,68.0749,68.0749,3861.0
2023-06-06 14:55:00,71.11,71.11,71.06,71.07,4259.0,68.0557,68.0557,68.0079,68.0175,4259.0
2023-06-06 15:00:00,71.07,71.17,71.07,71.11,9469.0,68.0175,68.1132,68.0175,68.0557,9469.0
2023-06-06 15:05:00,71.08,71.11,71.05,71.08,6627.0,68.027,68.0557,67.9983,68.027,6627.0
2023-06-06 15:10:00,71.09,71.09,71.05,71.06,5143.0,68.0366,68.0366,67.9983,68.0079,5143.0
2023-06-06 15:15:00,71.06,71.18,71.04,71.16,13692.0,68.0079,68.1227,67.9887,68.1036,13692.0
2023-06-06 15:20:00,71.17,71.21,71.13,71.18,14260.0,68.1132,68.1514,68.0749,68.1227,14260.0
2023-06-06 15:25:00,71.18,71.22,71.15,71.17,6766.0,68.1227,68.161,68.094,68.1132,6766.0
2023-06-06 15:30:00,71.17,71.27,71.17,71.24,10243.0,68.1132,68.2089,68.1132,68.1802,10243.0
2023-06-06 15:35:00,71.23,71.23,71.03,71.03,10730.0,68.1706,68.1706,67.9792,67.9792,10730.0
2023-06-06 15:40:00,71.01,71.07,70.96,71.04,11361.0,67.96,68.0175,67.9122,67.9887,11361.0
2023-06-06 15:45:00,71.04,71.1,71.0,71.05,14218.0,67.9887,68.0462,67.9505,67.9983,14218.0
2023-06-06 15:50:00,71.04,71.14,71.03,71.05,33678.0,67.9887,68.0845,67.9792,67.9983,33678.0
2023-06-06 15:55:00,71.05,71.1,70.97,71.04,93708.0,67.9983,68.0462,67.9218,67.9887,93708.0
2023-06-07 09:30:00,71.62,71.85,71.47,71.59,9923.0,68.5438,68.764,68.4003,68.5151,9923.0
2023-06-07 09:35:00,71.55,71.82,71.45,71.82,6547.0,68.4768,68.7352,68.3811,68.7352,6547.0
2023-06-07 09:40:00,71.81,71.84,71.6,71.73,3656.0,68.7257,68.7544,68.5247,68.6491,3656.0
2023-06-07 09:45:00,71.76,72.06,71.71,72.02,4917.0,68.6778,68.9649,68.63,68.9267,4917.0
2023-06-07 09:50:00,72.05,72.29,72.05,72.28,5968.0,68.9554,69.1851,68.9554,69.1755,5968.0
2023-06-07 09:55:00,72.3,72.4,72.27,72.38,3839.0,69.1946,69.2903,69.1659,69.2712,3839.0
2023-06-07 10:00:00,72.34,72.45,72.25,72.34,8392.0,69.2329,69.3382,69.1468,69.2329,8392.0
2023-06-07 10:05:00,72.34,72.43,72.27,72.39,7029.0,69.2329,69.319,69.1659,69.2808,7029.0
2023-06-07 10:10:00,72.4,72.6,72.4,72.45,11513.0,69.2903,69.4817,69.2903,69.3382,11513.0
2023-06-07 10:15:00,72.43,72.55,72.39,72.51,19316.0,69.319,69.4339,69.2808,69.3956,19316.0
2023-06-07 10:20:00,72.45,72.62,72.43,72.51,5340.0,69.3382,69.5009,69.319,69.3956,5340.0
2023-06-07 10:25:00,72.48,72.48,72.22,72.26,7427.0,69.3669,69.3669,69.1181,69.1563,7427.0
2023-06-07 10:30:00,72.26,72.32,72.16,72.16,5370.0,69.1563,69.2138,69.0606,69.0606,5370.0
2023-06-07 10:35:00,72.19,72.24,72.0,72.13,8583.0,69.0894,69.1372,68.9075,69.0319,8583.0
2023-06-07 10:40:00,72.15,72.33,72.12,72.26,9249.0,69.0511,69.2233,69.0224,69.1563,9249.0
2023-06-07 10:45:00,72.25,72.48,72.15,72.39,6005.0,69.1468,69.3669,69.0511,69.2808,6005.0
2023-06-07 10:50:00,72.37,72.49,72.35,72.48,5676.0,69.2616,69.3765,69.2425,69.3669,5676.0
2023-06-07 10:55:00,72.53,72.62,72.45,72.62,14162.0,69.4148,69.5009,69.3382,69.5009,14162.0
2023-06-07 11:00:00,72.59,72.62,72.5,72.5,6026.0,69.4722,69.5009,69.386,69.386,6026.0
2023-06-07 11:05:00,72.53,72.61,72.51,72.57,4828.0,69.4148,69.4913,69.3956,69.453,4828.0
2023-06-07 11:10:00,72.58,72.7,72.58,72.65,7133.0,69.4626,69.5774,69.4626,69.5296,7133.0
2023-06-07 11:15:00,72.65,72.88,72.61,72.79,7242.0,69.5296,69.7497,69.4913,69.6636,7242.0
2023-06-07 11:20:00,72.75,72.8,72.66,72.79,6722.0,69.6253,69.6732,69.5392,69.6636,6722.0
2023-06-07 11:25:00,72.78,72.85,72.78,72.78,4782.0,69.654,69.721,69.654,69.654,4782.0
2023-06-07 11:30:00,72.77,72.8,72.68,72.8,3781.0,69.6444,69.6732,69.5583,69.6732,3781.0
2023-06-07 11:35:00,72.76,72.87,72.74,72.74,3269.0,69.6349,69.7401,69.6157,69.6157,3269.0
2023-06-07 11:40:00,72.72,72.72,72.59,72.66,14293.0,69.5966,69.5966,69.4722,69.5392,14293.0
2023-06-07 11:45:00,72.68,72.72,72.59,72.62,5307.0,69.5583,69.5966,69.4722,69.5009,5307.0
2023-06-07 11:50:00,72.61,72.61,72.54,72.56,5398.0,69.4913,69.4913,69.4243,69.4435,5398.0
2023-06-07 11:55:00,72.54,72.59,72.48,72.59,5551.0,69.4243,69.4722,69.3669,69.4722,5551.0
2023-06-07 12:00:00,72.56,72.64,72.54,72.59,4796.0,69.4435,69.52,69.4243,69.4722,4796.0
2023-06-07 12:05:00,72.58,72.62,72.55,72.61,3691.0,69.4626,69.5009,69.4339,69.4913,3691.0
2023-06-07 12:10:00,72.58,72.67,72.56,72.61,4552.0,69.4626,69.5487,69.4435,69.4913,4552.0
2023-06-07 12:15:00,72.63,72.66,72.6,72.62,4858.0,69.5105,69.5392,69.4817,69.5009,4858.0
2023-06-07 12:20:00,72.59,72.6,72.53,72.6,2905.0,69.4722,69.4817,69.4148,69.4817,2905.0
2023-06-07 12:25:00,72.62,72.65,72.57,72.6,5995.0,69.5009,69.5296,69.453,69.4817,5995.0
2023-06-07 12:30:00,72.62,72.62,72.51,72.51,4437.0,69.5009,69.5009,69.3956,69.3956,4437.0
2023-06-07 12:35:00,72.51,72.55,72.51,72.54,1990.0,69.3956,69.4339,69.3956,69.4243,1990.0
2023-06-07 12:40:00,72.52,72.54,72.49,72.51,2623.0,69.4052,69.4243,69.3765,69.3956,2623.0
2023-06-07 12:45:00,72.5,72.57,72.36,72.37,4765.0,69.386,69.453,69.2521,69.2616,4765.0
2023-06-07 12:50:00,72.39,72.45,72.32,72.32,4556.0,69.2808,69.3382,69.2138,69.2138,4556.0
2023-06-07 12:55:00,72.35,72.36,72.17,72.31,11354.0,69.2425,69.2521,69.0702,69.2042,11354.0
2023-06-07 13:00:00,72.33,72.49,72.33,72.38,7334.0,69.2233,69.3765,69.2233,69.2712,7334.0
2023-06-07 13:05:00,72.38,72.51,72.35,72.51,4013.0,69.2712,69.3956,69.2425,69.3956,4013.0
2023-06-07 13:10:00,72.49,72.53,72.43,72.48,6475.0,69.3765,69.4148,69.319,69.3669,6475.0
2023-06-07 13:15:00,72.46,72.49,72.38,72.38,4043.0,69.3478,69.3765,69.2712,69.2712,4043.0
2023-06-07 13:20:00,72.38,72.39,72.28,72.31,4662.0,69.2712,69.2808,69.1755,69.2042,4662.0
2023-06-07 13:25:00,72.31,72.44,72.3,72.37,5849.0,69.2042,69.3286,69.1946,69.2616,5849.0
2023-06-07 13:30:00,72.36,72.41,72.24,72.28,4440.0,69.2521,69.2999,69.1372,69.1755,4440.0
2023-06-07 13:35:00,72.28,72.28,72.13,72.16,5380.0,69.1755,69.1755,69.0319,69.0606,5380.0
2023-06-07 13:40:00,72.18,72.26,72.17,72.25,4864.0,69.0798,69.1563,69.0702,69.1468,4864.0
2023-06-07 13:45:00,72.26,72.27,72.14,72.25,3792.0,69.1563,69.1659,69.0415,69.1468,3792.0
2023-06-07 13:50:00,72.2,72.29,72.19,72.28,5403.0,69.0989,69.1851,69.0894,69.1755,5403.0
2023-06-07 13:55:00,72.28,72.41,72.28,72.4,6408.0,69.1755,69.2999,69.1755,69.2903,6408.0
2023-06-07 14:00:00,72.39,72.61,72.39,72.57,7840.0,69.2808,69.4913,69.2808,69.453,7840.0
2023-06-07 14:05:00,72.55,72.59,72.54,72.56,7301.0,69.4339,69.4722,69.4243,69.4435,7301.0
2023-06-07 14:10:00,72.57,72.59,72.48,72.51,9321.0,69.453,69.4722,69.3669,69.3956,9321.0
2023-06-07 14:15:00,72.51,72.63,72.5,72.59,10043.0,69.3956,69.5105,69.386,69.4722,10043.0
2023-06-07 14:20:00,72.57,72.61,72.53,72.56,5983.0,69.453,69.4913,69.4148,69.4435,5983.0
2023-06-07 14:25:00,72.56,72.65,72.54,72.64,8284.0,69.4435,69.5296,69.4243,69.52,8284.0
2023-06-07 14:30:00,72.64,72.64,72.47,72.58,8909.0,69.52,69.52,69.3573,69.4626,8909.0
2023-06-07 14:35:00,72.59,72.62,72.4,72.58,16497.0,69.4722,69.5009,69.2903,69.4626,16497.0
2023-06-07 14:40:00,72.57,72.59,72.48,72.5,7743.0,69.453,69.4722,69.3669,69.386,7743.0
2023-06-07 14:45:00,72.49,72.54,72.47,72.53,10643.0,69.3765,69.4243,69.3573,69.4148,10643.0
2023-06-07 14:50:00,72.53,72.6,72.49,72.53,8091.0,69.4148,69.4817,69.3765,69.4148,8091.0
2023-06-07 14:55:00,72.52,72.54,72.46,72.46,4543.0,69.4052,69.4243,69.3478,69.3478,4543.0
2023-06-07 15:00:00,72.45,72.5,72.42,72.47,7841.0,69.3382,69.386,69.3095,69.3573,7841.0
2023-06-07 15:05:00,72.48,72.49,72.4,72.42,7236.0,69.3669,69.3765,69.2903,69.3095,7236.0
2023-06-07 15:10:00,72.41,72.45,72.36,72.36,8704.0,69.2999,69.3382,69.2521,69.2521,8704.0
2023-06-07 15:15:00,72.38,72.43,72.36,72.4,9553.0,69.2712,69.319,69.2521,69.2903,9553.0
2023-06-07 15:20:00,72.4,72.46,72.39,72.42,10598.0,69.2903,69.3478,69.2808,69.3095,10598.0
2023-06-07 15:25:00,72.4,72.41,72.32,72.38,8605.0,69.2903,69.2999,69.2138,69.2712,8605.0
2023-06-07 15:30:00,72.39,72.49,72.37,72.44,12861.0,69.2808,69.3765,69.2616,69.3286,12861.0
2023-06-07 15:35:00,72.44,72.47,72.37,72.4,13485.0,69.3286,69.3573,69.2616,69.2903,13485.0
2023-06-07 15:40:00,72.39,72.41,72.32,72.41,23582.0,69.2808,69.2999,69.2138,69.2999,23582.0
2023-06-07 15:45:00,72.42,72.58,72.42,72.57,23503.0,69.3095,69.4626,69.3095,69.453,23503.0
2023-06-07 15:50:00,72.58,72.65,72.53,72.56,45896.0,69.4626,69.5296,69.4148,69.4435,45896.0
2023-06-07 15:55:00,72.56,72.8,72.56,72.77,112767.0,69.4435,69.6732,69.4435,69.6444,112767.0
2023-06-08 09:30:00,72.78,72.98,72.62,72.62,10601.0,69.654,69.8454,69.5009,69.5009,10601.0
2023-06-08 09:35:00,72.77,72.82,72.2,72.33,4196.0,69.6444,69.6923,69.0989,69.2233,4196.0
2023-06-08 09:40:00,72.25,72.26,71.89,71.92,8544.0,69.1468,69.1563,68.8022,68.831,8544.0
2023-06-08 09:45:00,71.95,71.95,71.53,71.62,18048.0,68.8597,68.8597,68.4577,68.5438,18048.0
2023-06-08 09:50:00,71.72,71.77,71.59,71.77,12562.0,68.6395,68.6874,68.5151,68.6874,12562.0
2023-06-08 09:55:00,71.72,71.83,71.6,71.71,12404.0,68.6395,68.7448,68.5247,68.63,12404.0
2023-06-08 10:00:00,71.74,71.84,71.62,71.62,15592.0,68.6587,68.7544,68.5438,68.5438,15592.0
2023-06-08 10:05:00,71.58,71.92,71.58,71.86,3178.0,68.5056,68.831,68.5056,68.7735,3178.0
2023-06-08 10:10:00,71.88,71.89,71.68,71.7,4542.0,68.7927,68.8022,68.6013,68.6204,4542.0
2023-06-08 10:15:00,71.72,71.89,71.72,71.78,2816.0,68.6395,68.8022,68.6395,68.697,2816.0
2023-06-08 10:20:00,71.78,71.89,71.76,71.89,5317.0,68.697,68.8022,68.6778,68.8022,5317.0
2023-06-08 10:25:00,71.86,71.86,71.7,71.74,6737.0,68.7735,68.7735,68.6204,68.6587,6737.0
2023-06-08 10:30:00,71.75,71.77,71.57,71.57,7130.0,68.6683,68.6874,68.496,68.496,7130.0
2023-06-08 10:35:00,71.55,71.63,71.49,71.55,6788.0,68.4768,68.5534,68.4194,68.4768,6788.0
2023-06-08 10:40:00,71.53,71.58,71.46,71.47,8675.0,68.4577,68.5056,68.3907,68.4003,8675.0
2023-06-08 10:45:00,71.5,71.65,71.46,71.65,9294.0,68.429,68.5725,68.3907,68.5725,9294.0
2023-06-08 10:50:00,71.63,71.64,71.46,71.46,4966.0,68.5534,68.563,68.3907,68.3907,4966.0
2023-06-08 10:55:00,71.48,71.48,71.31,71.32,5860.0,68.4098,68.4098,68.2472,68.2567,5860.0
2023-06-08 11:00:00,71.32,71.39,71.08,71.08,12196.0,68.2567,68.3237,68.027,68.027,12196.0
2023-06-08 11:05:00,71.07,71.22,71.07,71.09,13129.0,68.0175,68.161,68.0175,68.0366,13129.0
2023-06-08 11:10:00,71.1,71.23,71.07,71.12,8266.0,68.0462,68.1706,68.0175,68.0653,8266.0
2023-06-08 11:15:00,71.14,71.17,71.05,71.16,19770.0,68.0845,68.1132,67.9983,68.1036,19770.0
2023-06-08 11:20:00,71.14,71.37,71.14,71.37,7537.0,68.0845,68.3046,68.0845,68.3046,7537.0
2023-06-08 11:25:00,71.37,71.37,71.23,71.27,4746.0,68.3046,68.3046,68.1706,68.2089,4746.0
2023-06-08 11:30:00,71.28,71.39,71.27,71.36,9634.0,68.2184,68.3237,68.2089,68.295,9634.0
2023-06-08 11:35:00,71.39,71.44,71.33,71.4,9686.0,68.3237,68.3716,68.2663,68.3333,9686.0
2023-06-08 11:40:00,71.41,71.47,71.3,71.3,22881.0,68.3429,68.4003,68.2376,68.2376,22881.0
2023-06-08 11:45:00,71.31,71.32,71.0,71.25,26450.0,68.2472,68.2567,67.9505,68.1897,26450.0
2023-06-08 11:50:00,71.25,71.25,70.94,71.03,7129.0,68.1897,68.1897,67.893,67.9792,7129.0
2023-06-08 11:55:00,71.04,71.09,70.94,70.98,5975.0,67.9887,68.0366,67.893,67.9313,5975.0
2023-06-08 12:00:00,70.96,71.14,70.91,71.14,9551.0,67.9122,68.0845,67.8643,68.0845,9551.0
2023-06-08 12:05:00,71.15,71.32,71.15,71.32,6384.0,68.094,68.2567,68.094,68.2567,6384.0
2023-06-08 12:10:00,71.38,71.62,71.38,71.62,5637.0,68.3141,68.5438,68.3141,68.5438,5637.0
2023-06-08 12:15:00,71.64,71.74,71.57,71.71,4788.0,68.563,68.6587,68.496,68.63,4788.0
2023-06-08 12:20:00,71.72,71.78,71.67,71.78,5461.0,68.6395,68.697,68.5917,68.697,5461.0
2023-06-08 12:25:00,71.8,71.97,71.71,71.84,12109.0,68.7161,68.8788,68.63,68.7544,12109.0
2023-06-08 12:30:00,71.84,71.9,71.82,71.86,8551.0,68.7544,68.8118,68.7352,68.7735,8551.0
2023-06-08 12:35:00,71.84,71.96,71.81,71.81,13802.0,68.7544,68.8692,68.7257,68.7257,13802.0
2023-06-08 12:40:00,71.81,71.9,71.77,71.9,12588.0,68.7257,68.8118,68.6874,68.8118,12588.0
2023-06-08 12:45:00,71.89,72.0,71.88,71.89,10305.0,68.8022,68.9075,68.7927,68.8022,10305.0
2023-06-08 12:50:00,71.88,71.94,71.87,71.92,7916.0,68.7927,68.8501,68.7831,68.831,7916.0
2023-06-08 12:55:00,71.93,71.94,71.85,71.89,7445.0,68.8405,68.8501,68.764,68.8022,7445.0
2023-06-08 13:00:00,71.88,71.95,71.83,71.85,4777.0,68.7927,68.8597,68.7448,68.764,4777.0
2023-06-08 13:05:00,71.85,71.95,71.84,71.93,5173.0,68.764,68.8597,68.7544,68.8405,5173.0
2023-06-08 13:10:00,71.92,71.93,71.88,71.93,5919.0,68.831,68.8405,68.7927,68.8405,5919.0
2023-06-08 13:15:00,71.94,72.01,71.93,71.96,12913.0,68.8501,68.9171,68.8405,68.8692,12913.0
2023-06-08 13:20:00,71.94,72.0,71.9,71.93,5684.0,68.8501,68.9075,68.8118,68.8405,5684.0
2023-06-08 13:25:00,71.94,71.97,71.87,71.9,3628.0,68.8501,68.8788,68.7831,68.8118,3628.0
2023-06-08 13:30:00,71.88,71.94,71.84,71.84,4854.0,68.7927,68.8501,68.7544,68.7544,4854.0
2023-06-08 13:35:00,71.81,71.9,71.81,71.85,4113.0,68.7257,68.8118,68.7257,68.764,4113.0
2023-06-08 13:40:00,71.85,71.88,71.83,71.87,6324.0,68.764,68.7927,68.7448,68.7831,6324.0
2023-06-08 13:45:00,71.86,71.86,71.77,71.79,3185.0,68.7735,68.7735,68.6874,68.7065,3185.0
2023-06-08 13:50:00,71.79,71.91,71.79,71.88,3699.0,68.7065,68.8214,68.7065,68.7927,3699.0
2023-06-08 13:55:00,71.87,71.94,71.85,71.93,7466.0,68.7831,68.8501,68.764,68.8405,7466.0
2023-06-08 14:00:00,71.95,71.97,71.94,71.96,2599.0,68.8597,68.8788,68.8501,68.8692,2599.0
2023-06-08 14:05:00,71.95,71.95,71.91,71.93,3783.0,68.8597,68.8597,68.8214,68.8405,3783.0
2023-06-08 14:10:00,71.91,71.97,71.89,71.97,13632.0,68.8214,68.8788,68.8022,68.8788,13632.0
2023-06-08 14:15:00,71.98,72.14,71.97,72.13,11210.0,68.8884,69.0415,68.8788,69.0319,11210.0
2023-06-08 14:20:00,72.13,72.24,72.13,72.22,8730.0,69.0319,69.1372,69.0319,69.1181,8730.0
2023-06-08 14:25:00,72.27,72.36,72.23,72.36,9731.0,69.1659,69.2521,69.1276,69.2521,9731.0
2023-06-08 14:30:00,72.36,72.4,72.35,72.4,12057.0,69.2521,69.2903,69.2425,69.2903,12057.0
2023-06-08 14:35:00,72.4,72.41,72.29,72.3,15500.0,69.2903,69.2999,69.1851,69.1946,15500.0
2023-06-08 14:40:00,72.29,72.31,72.18,72.2,10122.0,69.1851,69.2042,69.0798,69.0989,10122.0
2023-06-08 14:45:00,72.21,72.24,72.15,72.21,10788.0,69.1085,69.1372,69.0511,69.1085,10788.0
2023-06-08 14:50:00,72.2,72.23,72.16,72.16,7183.0,69.0989,69.1276,69.0606,69.0606,7183.0
2023-06-08 14:55:00,72.16,72.18,72.14,72.17,9682.0,69.0606,69.0798,69.0415,69.0702,9682.0
2023-06-08 15:00:00,72.18,72.23,72.14,72.17,10860.0,69.0798,69.1276,69.0415,69.0702,10860.0
2023-06-08 15:05:00,72.16,72.21,72.16,72.16,7285.0,69.0606,69.1085,69.0606,69.0606,7285.0
2023-06-08 15:10:00,72.17,72.25,72.17,72.23,10876.0,69.0702,69.1468,69.0702,69.1276,10876.0
2023-06-08 15:15:00,72.23,72.28,72.2,72.26,10883.0,69.1276,69.1755,69.0989,69.1563,10883.0
2023-06-08 15:20:00,72.27,72.31,72.22,72.31,6343.0,69.1659,69.2042,69.1181,69.2042,6343.0
2023-06-08 15:25:00,72.3,72.32,72.28,72.3,12475.0,69.1946,69.2138,69.1755,69.1946,12475.0
2023-06-08 15:30:00,72.3,72.3,72.14,72.17,17335.0,69.1946,69.1946,69.0415,69.0702,17335.0
2023-06-08 15:35:00,72.14,72.18,72.08,72.12,18976.0,69.0415,69.0798,68.9841,69.0224,18976.0
2023-06-08 15:40:00,72.12,72.31,72.12,72.3,18123.0,69.0224,69.2042,69.0224,69.1946,18123.0
2023-06-08 15:45:00,72.31,72.33,72.2,72.3,29859.0,69.2042,69.2233,69.0989,69.1946,29859.0
2023-06-08 15:50:00,72.28,72.32,72.21,72.24,46638.0,69.1755,69.2138,69.1085,69.1372,46638.0
2023-06-08 15:55:00,72.23,72.32,72.17,72.27,171739.0,69.1276,69.2138,69.0702,69.1659,171739.0
2023-06-09 09:30:00,72.41,72.46,72.04,72.14,13096.0,69.2999,69.3478,68.9458,69.0415,13096.0
2023-06-09 09:35:00,72.07,72.09,71.52,71.63,14348.0,68.9745,68.9936,68.4481,68.5534,14348.0
2023-06-09 09:40:00,71.63,71.81,71.54,71.54,20628.0,68.5534,68.7257,68.4673,68.4673,20628.0
2023-06-09 09:45:00,71.55,71.62,70.88,71.03,27086.0,68.4768,68.5438,67.8356,67.9792,27086.0
2023-06-09 09:50:00,71.02,71.51,70.94,71.48,50997.0,67.9696,68.4386,67.893,68.4098,50997.0
2023-06-09 09:55:00,71.54,71.56,71.23,71.23,7720.0,68.4673,68.4864,68.1706,68.1706,7720.0
2023-06-09 10:00:00,71.23,71.41,71.23,71.35,37376.0,68.1706,68.3429,68.1706,68.2854,37376.0
2023-06-09 10:05:00,71.38,71.38,71.14,71.19,16692.0,68.3141,68.3141,68.0845,68.1323,16692.0
2023-06-09 10:10:00,71.2,71.31,71.13,71.14,13075.0,68.1419,68.2472,68.0749,68.0845,13075.0
2023-06-09 10:15:00,71.16,71.34,71.16,71.34,26651.0,68.1036,68.2759,68.1036,68.2759,26651.0
2023-06-09 10:20:00,71.34,71.5,71.24,71.49,23715.0,68.2759,68.429,68.1802,68.4194,23715.0
2023-06-09 10:25:00,71.46,71.69,71.46,71.66,13677.0,68.3907,68.6108,68.3907,68.5821,13677.0
2023-06-09 10:30:00,71.67,71.81,71.58,71.63,10573.0,68.5917,68.7257,68.5056,68.5534,10573.0
2023-06-09 10:35:00,71.67,71.86,71.62,71.7,8789.0,68.5917,68.7735,68.5438,68.6204,8789.0
2023-06-09 10:40:00,71.72,71.79,71.61,71.72,24080.0,68.6395,68.7065,68.5343,68.6395,24080.0
2023-06-09 10:45:00,71.72,71.84,71.67,71.71,23773.0,68.6395,68.7544,68.5917,68.63,23773.0
2023-06-09 10:50:00,71.7,71.71,71.44,71.45,26747.0,68.6204,68.63,68.3716,68.3811,26747.0
2023-06-09 10:55:00,71.45,71.67,71.41,71.49,23514.0,68.3811,68.5917,68.3429,68.4194,23514.0
2023-06-09 11:00:00,71.49,71.6,71.43,71.48,6545.0,68.4194,68.5247,68.362,68.4098,6545.0
2023-06-09 11:05:00,71.5,71.63,71.47,71.53,7451.0,68.429,68.5534,68.4003,68.4577,7451.0
2023-06-09 11:10:00,71.53,71.59,71.34,71.4,6398.0,68.4577,68.5151,68.2759,68.3333,6398.0
2023-06-09 11:15:00,71.4,71.41,71.2,71.27,6392.0,68.3333,68.3429,68.1419,68.2089,6392.0
2023-06-09 11:20:00,71.25,71.26,71.14,71.14,5420.0,68.1897,68.1993,68.0845,68.0845,5420.0
2023-06-09 11:25:00,71.13,71.13,70.96,71.09,5980.0,68.0749,68.0749,67.9122,68.0366,5980.0
2023-06-09 11:30:00,71.1,71.1,70.91,70.99,7531.0,68.0462,68.0462,67.8643,67.9409,7531.0
2023-06-09 11:35:00,71.03,71.04,70.85,70.92,8859.0,67.9792,67.9887,67.8069,67.8739,8859.0
2023-06-09 11:40:00,70.96,71.17,70.96,71.04,9634.0,67.9122,68.1132,67.9122,67.9887,9634.0
2023-06-09 11:45:00,71.03,71.13,71.01,71.06,7536.0,67.9792,68.0749,67.96,68.0079,7536.0
2023-06-09 11:50:00,71.06,71.07,70.94,70.98,5105.0,68.0079,68.0175,67.893,67.9313,5105.0
2023-06-09 11:55:00,70.97,70.97,70.85,70.9,2944.0,67.9218,67.9218,67.8069,67.8548,2944.0
2023-06-09 12:00:00,70.87,70.96,70.87,70.92,5784.0,67.826,67.9122,67.826,67.8739,5784.0
2023-06-09 12:05:00,70.93,70.97,70.75,70.78,5719.0,67.8835,67.9218,67.7112,67.7399,5719.0
2023-06-09 12:10:00,70.77,70.88,70.77,70.81,6891.0,67.7303,67.8356,67.7303,67.7686,6891.0
2023-06-09 12:15:00,70.82,70.95,70.8,70.92,6122.0,67.7782,67.9026,67.7591,67.8739,6122.0
2023-06-09 12:20:00,70.94,71.0,70.92,70.93,5774.0,67.893,67.9505,67.8739,67.8835,5774.0
2023-06-09 12:25:00,70.93,70.93,70.79,70.79,5600.0,67.8835,67.8835,67.7495,67.7495,5600.0
2023-06-09 12:30:00,70.79,70.96,70.79,70.94,3658.0,67.7495,67.9122,67.7495,67.893,3658.0
2023-06-09 12:35:00,70.94,70.94,70.84,70.85,5630.0,67.893,67.893,67.7973,67.8069,5630.0
2023-06-09 12:40:00,70.85,70.9,70.82,70.89,4348.0,67.8069,67.8548,67.7782,67.8452,4348.0
2023-06-09 12:45:00,70.89,71.05,70.89,70.92,13437.0,67.8452,67.9983,67.8452,67.8739,13437.0
2023-06-09 12:50:00,70.92,71.06,70.92,71.01,9370.0,67.8739,68.0079,67.8739,67.96,9370.0
2023-06-09 12:55:00,71.02,71.11,71.01,71.11,4735.0,67.9696,68.0557,67.96,68.0557,4735.0
2023-06-09 13:00:00,71.09,71.09,71.0,71.02,3715.0,68.0366,68.0366,67.9505,67.9696,3715.0
2023-06-09 13:05:00,71.02,71.05,71.0,71.03,3397.0,67.9696,67.9983,67.9505,67.9792,3397.0
2023-06-09 13:10:00,71.02,71.07,70.95,71.0,12317.0,67.9696,68.0175,67.9026,67.9505,12317.0
2023-06-09 13:15:00,71.0,71.0,70.91,70.95,4888.0,67.9505,67.9505,67.8643,67.9026,4888.0
2023-06-09 13:20:00,70.94,70.98,70.94,70.95,3061.0,67.893,67.9313,67.893,67.9026,3061.0
2023-06-09 13:25:00,70.98,70.98,70.87,70.89,4531.0,67.9313,67.9313,67.826,67.8452,4531.0
2023-06-09 13:30:00,70.9,70.91,70.83,70.84,4852.0,67.8548,67.8643,67.7878,67.7973,4852.0
2023-06-09 13:35:00,70.83,70.87,70.78,70.81,5627.0,67.7878,67.826,67.7399,67.7686,5627.0
2023-06-09 13:40:00,70.81,70.85,70.77,70.78,4135.0,67.7686,67.8069,67.7303,67.7399,4135.0
2023-06-09 13:45:00,70.79,70.79,70.71,70.72,8187.0,67.7495,67.7495,67.6729,67.6825,8187.0
2023-06-09 13:50:00,70.72,70.72,70.56,70.58,5853.0,67.6825,67.6825,67.5294,67.5485,5853.0
2023-06-09 13:55:00,70.58,70.58,70.46,70.57,6787.0,67.5485,67.5485,67.4337,67.5389,6787.0
2023-06-09 14:00:00,70.57,70.57,70.5,70.5,4159.0,67.5389,67.5389,67.4719,67.4719,4159.0
2023-06-09 14:05:00,70.51,70.68,70.51,70.63,7131.0,67.4815,67.6442,67.4815,67.5964,7131.0
2023-06-09 14:10:00,70.63,70.66,70.61,70.63,7335.0,67.5964,67.6251,67.5772,67.5964,7335.0
2023-06-09 14:15:00,70.61,70.67,70.6,70.63,5485.0,67.5772,67.6346,67.5676,67.5964,5485.0
2023-06-09 14:20:00,70.63,70.71,70.61,70.71,6498.0,67.5964,67.6729,67.5772,67.6729,6498.0
2023-06-09 14:25:00,70.72,70.75,70.62,70.63,8142.0,67.6825,67.7112,67.5868,67.5964,8142.0
2023-06-09 14:30:00,70.66,70.75,70.66,70.74,5446.0,67.6251,67.7112,67.6251,67.7016,5446.0
2023-06-09 14:35:00,70.75,70.76,70.68,70.69,5355.0,67.7112,67.7208,67.6442,67.6538,5355.0
2023-06-09 14:40:00,70.68,70.78,70.68,70.73,6789.0,67.6442,67.7399,67.6442,67.6921,6789.0
2023-06-09 14:45:00,70.72,70.81,70.69,70.77,6610.0,67.6825,67.7686,67.6538,67.7303,6610.0
2023-06-09 14:50:00,70.76,70.77,70.68,70.69,5874.0,67.7208,67.7303,67.6442,67.6538,5874.0
2023-06-09 14:55:00,70.69,70.71,70.63,70.66,10943.0,67.6538,67.6729,67.5964,67.6251,10943.0
2023-06-09 15:00:00,70.66,70.77,70.65,70.74,20149.0,67.6251,67.7303,67.6155,67.7016,20149.0
2023-06-09 15:05:00,70.73,70.76,70.61,70.61,10459.0,67.6921,67.7208,67.5772,67.5772,10459.0
2023-06-09 15:10:00,70.61,70.71,70.59,70.7,13029.0,67.5772,67.6729,67.5581,67.6634,13029.0
2023-06-09 15:15:00,70.7,70.75,70.62,70.72,7727.0,67.6634,67.7112,67.5868,67.6825,7727.0
2023-06-09 15:20:00,70.72,70.76,70.64,70.66,13749.0,67.6825,67.7208,67.6059,67.6251,13749.0
2023-06-09 15:25:00,70.63,70.69,70.61,70.67,13039.0,67.5964,67.6538,67.5772,67.6346,13039.0
2023-06-09 15:30:00,70.67,70.77,70.66,70.74,12732.0,67.6346,67.7303,67.6251,67.7016,12732.0
2023-06-09 15:35:00,70.74,70.74,70.64,70.71,24927.0,67.7016,67.7016,67.6059,67.6729,24927.0
2023-06-09 15:40:00,70.71,70.83,70.7,70.79,15533.0,67.6729,67.7878,67.6634,67.7495,15533.0
2023-06-09 15:45:00,70.78,71.0,70.77,70.98,29742.0,67.7399,67.9505,67.7303,67.9313,29742.0
2023-06-09 15:50:00,70.98,70.99,70.82,70.83,49568.0,67.9313,67.9409,67.7782,67.7878,49568.0
2023-06-09 15:55:00,70.83,70.9,70.8,70.8,124737.0,67.7878,67.8548,67.7591,67.7591,124737.0
2023-06-12 09:30:00,70.0,70.28,69.76,70.06,34071.0,66.9934,67.2614,66.7637,67.0508,34071.0
2023-06-12 09:35:00,70.1,70.17,69.85,70.17,24877.0,67.0891,67.1561,66.8499,67.1561,24877.0
2023-06-12 09:40:00,70.22,70.78,70.22,70.5,5958.0,67.204,67.7399,67.204,67.4719,5958.0
2023-06-12 09:45:00,70.44,70.71,70.44,70.67,5315.0,67.4145,67.6729,67.4145,67.6346,5315.0
2023-06-12 09:50:00,70.68,70.93,70.68,70.75,7508.0,67.6442,67.8835,67.6442,67.7112,7508.0
2023-06-12 09:55:00,70.8,70.8,70.6,70.63,19046.0,67.7591,67.7591,67.5676,67.5964,19046.0
2023-06-12 10:00:00,70.64,70.7,70.31,70.31,12800.0,67.6059,67.6634,67.2901,67.2901,12800.0
2023-06-12 10:05:00,70.31,70.47,70.28,70.32,21582.0,67.2901,67.4432,67.2614,67.2997,21582.0
2023-06-12 10:10:00,70.36,70.44,70.32,70.44,18923.0,67.338,67.4145,67.2997,67.4145,18923.0
2023-06-12 10:15:00,70.44,70.59,70.41,70.59,25288.0,67.4145,67.5581,67.3858,67.5581,25288.0
2023-06-12 10:20:00,70.56,70.56,70.09,70.17,17256.0,67.5294,67.5294,67.0796,67.1561,17256.0
2023-06-12 10:25:00,70.16,70.22,69.95,69.98,22885.0,67.1465,67.204,66.9456,66.9743,22885.0
2023-06-12 10:30:00,69.94,69.97,69.82,69.85,19452.0,66.936,66.9647,66.8211,66.8499,19452.0
2023-06-12 10:35:00,69.83,69.83,69.44,69.51,17872.0,66.8307,66.8307,66.4575,66.5245,17872.0
2023-06-12 10:40:00,69.51,69.7,69.51,69.66,45209.0,66.5245,66.7063,66.5245,66.668,45209.0
2023-06-12 10:45:00,69.66,69.8,69.6,69.76,27140.0,66.668,66.802,66.6106,66.7637,27140.0
2023-06-12 10:50:00,69.76,69.81,69.6,69.75,18567.0,66.7637,66.8116,66.6106,66.7542,18567.0
2023-06-12 10:55:00,69.75,69.97,69.73,69.9,25846.0,66.7542,66.9647,66.735,66.8977,25846.0
2023-06-12 11:00:00,69.91,70.08,69.91,70.08,11086.0,66.9073,67.07,66.9073,67.07,11086.0
2023-06-12 11:05:00,70.1,70.29,70.09,70.23,20947.0,67.0891,67.271,67.0796,67.2135,20947.0
2023-06-12 11:10:00,70.24,70.35,70.15,70.26,26540.0,67.2231,67.3284,67.137,67.2423,26540.0
2023-06-12 11:15:00,70.27,70.42,70.26,70.36,18586.0,67.2518,67.3954,67.2423,67.338,18586.0
2023-06-12 11:20:00,70.35,70.46,70.27,70.38,33115.0,67.3284,67.4337,67.2518,67.3571,33115.0
2023-06-12 11:25:00,70.38,70.46,70.35,70.35,9387.0,67.3571,67.4337,67.3284,67.3284,9387.0
2023-06-12 11:30:00,70.34,70.38,70.22,70.29,8092.0,67.3188,67.3571,67.204,67.271,8092.0
2023-06-12 11:35:00,70.29,70.31,70.15,70.29,8603.0,67.271,67.2901,67.137,67.271,8603.0
2023-06-12 11:40:00,70.3,70.3,70.19,70.28,8858.0,67.2805,67.2805,67.1753,67.2614,8858.0
2023-06-12 11:45:00,70.29,70.48,70.27,70.47,12271.0,67.271,67.4528,67.2518,67.4432,12271.0
2023-06-12 11:50:00,70.48,70.49,70.31,70.33,16265.0,67.4528,67.4624,67.2901,67.3092,16265.0
2023-06-12 11:55:00,70.31,70.45,70.26,70.45,8390.0,67.2901,67.4241,67.2423,67.4241,8390.0
2023-06-12 12:00:00,70.44,70.52,70.3,70.3,11611.0,67.4145,67.4911,67.2805,67.2805,11611.0
2023-06-12 12:05:00,70.3,70.33,70.19,70.19,7853.0,67.2805,67.3092,67.1753,67.1753,7853.0
2023-06-12 12:10:00,70.18,70.27,70.14,70.22,8252.0,67.1657,67.2518,67.1274,67.204,8252.0
2023-06-12 12:15:00,70.21,70.28,70.18,70.27,8538.0,67.1944,67.2614,67.1657,67.2518,8538.0
2023-06-12 12:20:00,70.27,70.27,70.18,70.25,6960.0,67.2518,67.2518,67.1657,67.2327,6960.0
2023-06-12 12:25:00,70.27,70.27,70.19,70.23,4768.0,67.2518,67.2518,67.1753,67.2135,4768.0
2023-06-12 12:30:00,70.24,70.27,70.21,70.23,5142.0,67.2231,67.2518,67.1944,67.2135,5142.0
2023-06-12 12:35:00,70.25,70.33,70.21,70.22,5469.0,67.2327,67.3092,67.1944,67.204,5469.0
2023-06-12 12:40:00,70.21,70.23,70.18,70.2,5523.0,67.1944,67.2135,67.1657,67.1848,5523.0
2023-06-12 12:45:00,70.2,70.22,70.14,70.2,13184.0,67.1848,67.204,67.1274,67.1848,13184.0
2023-06-12 12:50:00,70.18,70.2,70.13,70.17,9460.0,67.1657,67.1848,67.1178,67.1561,9460.0
2023-06-12 12:55:00,70.17,70.3,70.16,70.3,8384.0,67.1561,67.2805,67.1465,67.2805,8384.0
2023-06-12 13:00:00,70.3,70.34,70.2,70.22,7244.0,67.2805,67.3188,67.1848,67.204,7244.0
2023-06-12 13:05:00,70.23,70.28,70.19,70.28,6060.0,67.2135,67.2614,67.1753,67.2614,6060.0
2023-06-12 13:10:00,70.28,70.29,70.2,70.22,9341.0,67.2614,67.271,67.1848,67.204,9341.0
2023-06-12 13:15:00,70.21,70.32,70.21,70.3,9626.0,67.1944,67.2997,67.1944,67.2805,9626.0
2023-06-12 13:20:00,70.3,70.33,70.19,70.25,6119.0,67.2805,67.3092,67.1753,67.2327,6119.0
2023-06-12 13:25:00,70.26,70.26,70.19,70.2,3882.0,67.2423,67.2423,67.1753,67.1848,3882.0
2023-06-12 13:30:00,70.2,70.2,70.13,70.17,6655.0,67.1848,67.1848,67.1178,67.1561,6655.0
2023-06-12 13:35:00,70.16,70.16,70.06,70.07,3370.0,67.1465,67.1465,67.0508,67.0604,3370.0
2023-06-12 13:40:00,70.07,70.14,70.04,70.12,4326.0,67.0604,67.1274,67.0317,67.1083,4326.0
2023-06-12 13:45:00,70.12,70.12,69.98,69.98,5056.0,67.1083,67.1083,66.9743,66.9743,5056.0
2023-06-12 13:50:00,69.95,69.96,69.92,69.93,6999.0,66.9456,66.9551,66.9169,66.9264,6999.0
2023-06-12 13:55:00,69.93,70.03,69.92,69.99,9493.0,66.9264,67.0221,66.9169,66.9838,9493.0
2023-06-12 14:00:00,70.0,70.18,70.0,70.13,19811.0,66.9934,67.1657,66.9934,67.1178,19811.0
2023-06-12 14:05:00,70.14,70.14,69.98,70.08,18623.0,67.1274,67.1274,66.9743,67.07,18623.0
2023-06-12 14:10:00,70.08,70.08,69.9,69.9,5731.0,67.07,67.07,66.8977,66.8977,5731.0
2023-06-12 14:15:00,69.89,70.0,69.89,69.94,6495.0,66.8881,66.9934,66.8881,66.936,6495.0
2023-06-12 14:20:00,69.95,70.02,69.92,70.02,4625.0,66.9456,67.0126,66.9169,67.0126,4625.0
2023-06-12 14:25:00,70.02,70.03,69.95,69.99,31097.0,67.0126,67.0221,66.9456,66.9838,31097.0
2023-06-12 14:30:00,69.98,70.04,69.97,70.0,9291.0,66.9743,67.0317,66.9647,66.9934,9291.0
2023-06-12 14:35:00,69.99,70.01,69.91,69.96,7406.0,66.9838,67.003,66.9073,66.9551,7406.0
2023-06-12 14:40:00,69.95,69.96,69.92,69.94,5612.0,66.9456,66.9551,66.9169,66.936,5612.0
2023-06-12 14:45:00,69.94,70.05,69.93,70.01,9147.0,66.936,67.0413,66.9264,67.003,9147.0
2023-06-12 14:50:00,70.03,70.03,69.98,70.02,8185.0,67.0221,67.0221,66.9743,67.0126,8185.0
2023-06-12 14:55:00,70.02,70.03,69.99,70.0,9956.0,67.0126,67.0221,66.9838,66.9934,9956.0
2023-06-12 15:00:00,70.0,70.07,69.99,70.0,9800.0,66.9934,67.0604,66.9838,66.9934,9800.0
2023-06-12 15:05:00,69.99,70.02,69.93,70.02,19676.0,66.9838,67.0126,66.9264,67.0126,19676.0
2023-06-12 15:10:00,70.02,70.13,70.01,70.1,11116.0,67.0126,67.1178,67.003,67.0891,11116.0
2023-06-12 15:15:00,70.11,70.15,70.07,70.1,24377.0,67.0987,67.137,67.0604,67.0891,24377.0
2023-06-12 15:20:00,70.12,70.17,70.09,70.17,14571.0,67.1083,67.1561,67.0796,67.1561,14571.0
2023-06-12 15:25:00,70.18,70.18,70.12,70.15,12614.0,67.1657,67.1657,67.1083,67.137,12614.0
2023-06-12 15:30:00,70.16,70.17,70.09,70.11,19119.0,67.1465,67.1561,67.0796,67.0987,19119.0
2023-06-12 15:35:00,70.12,70.12,70.03,70.1,18669.0,67.1083,67.1083,67.0221,67.0891,18669.0
2023-06-12 15:40:00,70.1,70.11,70.03,70.07,18133.0,67.0891,67.0987,67.0221,67.0604,18133.0
2023-06-12 15:45:00,70.07,70.07,69.94,69.97,47755.0,67.0604,67.0604,66.936,66.9647,47755.0
2023-06-12 15:50:00,69.97,70.09,69.94,70.05,65286.0,66.9647,67.0796,66.936,67.0413,65286.0
2023-06-12 15:55:00,70.06,70.17,70.05,70.15,82733.0,67.0508,67.1561,67.0413,67.137,82733.0
2023-06-13 09:30:00,70.75,70.89,70.43,70.8,11871.0,67.7112,67.8452,67.4049,67.7591,11871.0
2023-06-13 09:35:00,70.82,71.24,70.79,71.24,3359.0,67.7782,68.1802,67.7495,68.1802,3359.0
2023-06-13 09:40:00,71.24,71.33,71.16,71.32,5393.0,68.1802,68.2663,68.1036,68.2567,5393.0
2023-06-13 09:45:00,71.4,71.65,71.35,71.46,6092.0,68.3333,68.5725,68.2854,68.3907,6092.0
2023-06-13 09:50:00,71.47,71.5,71.32,71.37,2629.0,68.4003,68.429,68.2567,68.3046,2629.0
2023-06-13 09:55:00,71.36,71.56,71.3,71.55,4859.0,68.295,68.4864,68.2376,68.4768,4859.0
2023-06-13 10:00:00,71.58,71.68,71.45,71.67,5463.0,68.5056,68.6013,68.3811,68.5917,5463.0
2023-06-13 10:05:00,71.69,71.88,71.69,71.86,7785.0,68.6108,68.7927,68.6108,68.7735,7785.0
2023-06-13 10:10:00,71.88,72.09,71.87,72.09,16243.0,68.7927,68.9936,68.7831,68.9936,16243.0
2023-06-13 10:15:00,72.1,72.11,71.78,71.81,7019.0,69.0032,69.0128,68.697,68.7257,7019.0
2023-06-13 10:20:00,71.76,71.91,71.71,71.89,15301.0,68.6778,68.8214,68.63,68.8022,15301.0
2023-06-13 10:25:00,71.9,71.99,71.86,71.91,15138.0,68.8118,68.8979,68.7735,68.8214,15138.0
2023-06-13 10:30:00,71.93,71.93,71.68,71.69,7276.0,68.8405,68.8405,68.6013,68.6108,7276.0
2023-06-13 10:35:00,71.71,71.77,71.51,71.53,5304.0,68.63,68.6874,68.4386,68.4577,5304.0
2023-06-13 10:40:00,71.52,71.59,71.43,71.48,25414.0,68.4481,68.5151,68.362,68.4098,25414.0
2023-06-13 10:45:00,71.48,71.63,71.48,71.53,16119.0,68.4098,68.5534,68.4098,68.4577,16119.0
2023-06-13 10:50:00,71.52,71.54,71.4,71.42,17194.0,68.4481,68.4673,68.3333,68.3524,17194.0
2023-06-13 10:55:00,71.42,71.58,71.39,71.47,11621.0,68.3524,68.5056,68.3237,68.4003,11621.0
2023-06-13 11:00:00,71.47,71.48,71.32,71.32,5754.0,68.4003,68.4098,68.2567,68.2567,5754.0
2023-06-13 11:05:00,71.31,71.32,71.18,71.25,7486.0,68.2472,68.2567,68.1227,68.1897,7486.0
2023-06-13 11:10:00,71.26,71.31,71.21,71.21,19878.0,68.1993,68.2472,68.1514,68.1514,19878.0
2023-06-13 11:15:00,71.22,71.27,71.13,71.13,5157.0,68.161,68.2089,68.0749,68.0749,5157.0
2023-06-13 11:20:00,71.13,71.41,71.13,71.3,8952.0,68.0749,68.3429,68.0749,68.2376,8952.0
2023-06-13 11:25:00,71.32,71.34,71.24,71.28,5855.0,68.2567,68.2759,68.1802,68.2184,5855.0
2023-06-13 11:30:00,71.26,71.28,71.16,71.19,5916.0,68.1993,68.2184,68.1036,68.1323,5916.0
2023-06-13 11:35:00,71.18,71.19,71.08,71.12,3932.0,68.1227,68.1323,68.027,68.0653,3932.0
2023-06-13 11:40:00,71.13,71.29,71.13,71.25,4539.0,68.0749,68.228,68.0749,68.1897,4539.0
2023-06-13 11:45:00,71.25,71.25,71.12,71.14,4806.0,68.1897,68.1897,68.0653,68.0845,4806.0
2023-06-13 11:50:00,71.17,71.35,71.17,71.34,7472.0,68.1132,68.2854,68.1132,68.2759,7472.0
2023-06-13 11:55:00,71.32,71.33,71.13,71.13,2731.0,68.2567,68.2663,68.0749,68.0749,2731.0
2023-06-13 12:00:00,71.1,71.17,71.07,71.13,8302.0,68.0462,68.1132,68.0175,68.0749,8302.0
2023-06-13 12:05:00,71.14,71.17,71.06,71.06,2857.0,68.0845,68.1132,68.0079,68.0079,2857.0
2023-06-13 12:10:00,71.06,71.06,70.93,70.96,3501.0,68.0079,68.0079,67.8835,67.9122,3501.0
2023-06-13 12:15:00,70.97,71.08,70.97,71.08,3625.0,67.9218,68.027,67.9218,68.027,3625.0
2023-06-13 12:20:00,71.09,71.17,71.08,71.12,4193.0,68.0366,68.1132,68.027,68.0653,4193.0
2023-06-13 12:25:00,71.12,71.12,70.99,71.0,3698.0,68.0653,68.0653,67.9409,67.9505,3698.0
2023-06-13 12:30:00,71.01,71.05,71.0,71.02,4572.0,67.96,67.9983,67.9505,67.9696,4572.0
2023-06-13 12:35:00,71.01,71.01,70.9,70.93,3969.0,67.96,67.96,67.8548,67.8835,3969.0
2023-06-13 12:40:00,70.94,71.05,70.93,71.02,2838.0,67.893,67.9983,67.8835,67.9696,2838.0
2023-06-13 12:45:00,71.02,71.1,71.0,71.06,3280.0,67.9696,68.0462,67.9505,68.0079,3280.0
2023-06-13 12:50:00,71.06,71.3,71.06,71.29,9936.0,68.0079,68.2376,68.0079,68.228,9936.0
2023-06-13 12:55:00,71.3,71.33,71.21,71.29,9959.0,68.2376,68.2663,68.1514,68.228,9959.0
2023-06-13 13:00:00,71.28,71.38,71.28,71.34,7491.0,68.2184,68.3141,68.2184,68.2759,7491.0
2023-06-13 13:05:00,71.34,71.34,71.16,71.19,5222.0,68.2759,68.2759,68.1036,68.1323,5222.0
2023-06-13 13:10:00,71.16,71.16,71.04,71.08,3627.0,68.1036,68.1036,67.9887,68.027,3627.0
2023-06-13 13:15:00,71.07,71.12,71.02,71.02,3701.0,68.0175,68.0653,67.9696,67.9696,3701.0
2023-06-13 13:20:00,71.02,71.04,70.98,71.01,10727.0,67.9696,67.9887,67.9313,67.96,10727.0
2023-06-13 13:25:00,71.04,71.1,71.02,71.05,7816.0,67.9887,68.0462,67.9696,67.9983,7816.0
2023-06-13 13:30:00,71.05,71.05,70.83,70.83,6643.0,67.9983,67.9983,67.7878,67.7878,6643.0
2023-06-13 13:35:00,70.82,70.84,70.74,70.84,7686.0,67.7782,67.7973,67.7016,67.7973,7686.0
2023-06-13 13:40:00,70.88,71.11,70.86,71.08,5008.0,67.8356,68.0557,67.8165,68.027,5008.0
2023-06-13 13:45:00,71.09,71.14,71.06,71.11,4095.0,68.0366,68.0845,68.0079,68.0557,4095.0
2023-06-13 13:50:00,71.1,71.12,71.03,71.11,3645.0,68.0462,68.0653,67.9792,68.0557,3645.0
2023-06-13 13:55:00,71.12,71.17,71.07,71.15,4276.0,68.0653,68.1132,68.0175,68.094,4276.0
2023-06-13 14:00:00,71.17,71.21,71.1,71.11,2846.0,68.1132,68.1514,68.0462,68.0557,2846.0
2023-06-13 14:05:00,71.11,71.19,71.1,71.15,4684.0,68.0557,68.1323,68.0462,68.094,4684.0
2023-06-13 14:10:00,71.14,71.19,71.11,71.17,3883.0,68.0845,68.1323,68.0557,68.1132,3883.0
2023-06-13 14:15:00,71.15,71.19,71.1,71.17,2663.0,68.094,68.1323,68.0462,68.1132,2663.0
2023-06-13 14:20:00,71.17,71.19,71.11,71.12,6488.0,68.1132,68.1323,68.0557,68.0653,6488.0
2023-06-13 14:25:00,71.12,71.16,70.99,71.02,4305.0,68.0653,68.1036,67.9409,67.9696,4305.0
2023-06-13 14:30:00,71.01,71.01,70.94,70.94,5037.0,67.96,67.96,67.893,67.893,5037.0
2023-06-13 14:35:00,70.93,70.95,70.87,70.95,3940.0,67.8835,67.9026,67.826,67.9026,3940.0
2023-06-13 14:40:00,70.96,70.96,70.79,70.79,6892.0,67.9122,67.9122,67.7495,67.7495,6892.0
2023-06-13 14:45:00,70.79,70.82,70.78,70.8,11078.0,67.7495,67.7782,67.7399,67.7591,11078.0
2023-06-13 14:50:00,70.81,70.84,70.63,70.78,9251.0,67.7686,67.7973,67.5964,67.7399,9251.0
2023-06-13 14:55:00,70.8,70.87,70.79,70.85,12393.0,67.7591,67.826,67.7495,67.8069,12393.0
2023-06-13 15:00:00,70.85,70.98,70.85,70.98,8083.0,67.8069,67.9313,67.8069,67.9313,8083.0
2023-06-13 15:05:00,70.98,71.0,70.89,70.9,4563.0,67.9313,67.9505,67.8452,67.8548,4563.0
2023-06-13 15:10:00,70.91,71.06,70.91,71.06,7831.0,67.8643,68.0079,67.8643,68.0079,7831.0
2023-06-13 15:15:00,71.06,71.1,71.03,71.04,7954.0,68.0079,68.0462,67.9792,67.9887,7954.0
2023-06-13 15:20:00,71.05,71.08,71.0,71.02,7844.0,67.9983,68.027,67.9505,67.9696,7844.0
2023-06-13 15:25:00,71.02,71.03,70.98,71.02,6909.0,67.9696,67.9792,67.9313,67.9696,6909.0
2023-06-13 15:30:00,71.02,71.05,71.0,71.0,13700.0,67.9696,67.9983,67.9505,67.9505,13700.0
2023-06-13 15:35:00,71.01,71.05,70.91,70.93,11130.0,67.96,67.9983,67.8643,67.8835,11130.0
2023-06-13 15:40:00,70.93,71.03,70.93,70.97,13572.0,67.8835,67.9792,67.8835,67.9218,13572.0
2023-06-13 15:45:00,70.96,70.96,70.8,70.8,17739.0,67.9122,67.9122,67.7591,67.7591,17739.0
2023-06-13 15:50:00,70.79,70.97,70.75,70.97,45410.0,67.7495,67.9218,67.7112,67.9218,45410.0
2023-06-13 15:55:00,70.97,70.97,70.82,70.93,88123.0,67.9218,67.9218,67.7782,67.8835,88123.0
2023-06-14 09:30:00,71.58,71.83,71.42,71.77,12248.0,68.5056,68.7448,68.3524,68.6874,12248.0
2023-06-14 09:35:00,71.74,71.88,71.69,71.71,4984.0,68.6587,68.7927,68.6108,68.63,4984.0
2023-06-14 09:40:00,71.67,71.76,71.37,71.71,2609.0,68.5917,68.6778,68.3046,68.63,2609.0
2023-06-14 09:45:00,71.73,71.85,71.62,71.62,7214.0,68.6491,68.764,68.5438,68.5438,7214.0
2023-06-14 09:50:00,71.61,71.91,71.6,71.74,12419.0,68.5343,68.8214,68.5247,68.6587,12419.0
2023-06-14 09:55:00,71.74,71.75,71.6,71.64,8724.0,68.6587,68.6683,68.5247,68.563,8724.0
2023-06-14 10:00:00,71.65,71.82,71.64,71.72,13837.0,68.5725,68.7352,68.563,68.6395,13837.0
2023-06-14 10:05:00,71.72,71.77,71.42,71.52,14505.0,68.6395,68.6874,68.3524,68.4481,14505.0
2023-06-14 10:10:00,71.54,71.54,71.39,71.53,8061.0,68.4673,68.4673,68.3237,68.4577,8061.0
2023-06-14 10:15:00,71.53,71.66,71.46,71.62,9843.0,68.4577,68.5821,68.3907,68.5438,9843.0
2023-06-14 10:20:00,71.6,71.6,71.44,71.49,8637.0,68.5247,68.5247,68.3716,68.4194,8637.0
2023-06-14 10:25:00,71.5,71.5,71.2,71.2,4257.0,68.429,68.429,68.1419,68.1419,4257.0
2023-06-14 10:30:00,71.16,71.24,70.93,71.24,31769.0,68.1036,68.1802,67.8835,68.1802,31769.0
2023-06-14 10:35:00,71.19,71.33,71.07,71.25,10342.0,68.1323,68.2663,68.0175,68.1897,10342.0
2023-06-14 10:40:00,71.28,71.32,71.12,71.18,6087.0,68.2184,68.2567,68.0653,68.1227,6087.0
2023-06-14 10:45:00,71.2,71.33,71.19,71.25,8326.0,68.1419,68.2663,68.1323,68.1897,8326.0
2023-06-14 10:50:00,71.23,71.23,71.04,71.06,15593.0,68.1706,68.1706,67.9887,68.0079,15593.0
2023-06-14 10:55:00,71.06,71.21,71.06,71.21,6012.0,68.0079,68.1514,68.0079,68.1514,6012.0
2023-06-14 11:00:00,71.21,71.37,71.18,71.25,3924.0,68.1514,68.3046,68.1227,68.1897,3924.0
2023-06-14 11:05:00,71.25,71.3,71.16,71.28,8872.0,68.1897,68.2376,68.1036,68.2184,8872.0
2023-06-14 11:10:00,71.31,71.34,71.26,71.31,9089.0,68.2472,68.2759,68.1993,68.2472,9089.0
2023-06-14 11:15:00,71.32,71.36,71.25,71.27,6911.0,68.2567,68.295,68.1897,68.2089,6911.0
2023-06-14 11:20:00,71.26,71.33,71.26,71.28,4262.0,68.1993,68.2663,68.1993,68.2184,4262.0
2023-06-14 11:25:00,71.27,71.34,71.07,71.07,5341.0,68.2089,68.2759,68.0175,68.0175,5341.0
2023-06-14 11:30:00,71.03,71.17,70.92,71.17,8607.0,67.9792,68.1132,67.8739,68.1132,8607.0
2023-06-14 11:35:00,71.17,71.29,71.11,71.12,9922.0,68.1132,68.228,68.0557,68.0653,9922.0
2023-06-14 11:40:00,71.07,71.09,71.03,71.05,5225.0,68.0175,68.0366,67.9792,67.9983,5225.0
2023-06-14 11:45:00,71.02,71.04,71.0,71.0,1818.0,67.9696,67.9887,67.9505,67.9505,1818.0
2023-06-14 11:50:00,71.0,71.0,70.89,70.89,5554.0,67.9505,67.9505,67.8452,67.8452,5554.0
2023-06-14 11:55:00,70.87,70.92,70.86,70.87,5401.0,67.826,67.8739,67.8165,67.826,5401.0
2023-06-14 12:00:00,70.88,70.94,70.85,70.89,9865.0,67.8356,67.893,67.8069,67.8452,9865.0
2023-06-14 12:05:00,70.9,70.91,70.8,70.86,9163.0,67.8548,67.8643,67.7591,67.8165,9163.0
2023-06-14 12:10:00,70.85,70.94,70.82,70.92,4923.0,67.8069,67.893,67.7782,67.8739,4923.0
2023-06-14 12:15:00,70.92,70.98,70.92,70.95,4134.0,67.8739,67.9313,67.8739,67.9026,4134.0
2023-06-14 12:20:00,70.94,70.97,70.85,70.86,6962.0,67.893,67.9218,67.8069,67.8165,6962.0
2023-06-14 12:25:00,70.87,70.88,70.74,70.74,7347.0,67.826,67.8356,67.7016,67.7016,7347.0
2023-06-14 12:30:00,70.76,70.84,70.76,70.83,7214.0,67.7208,67.7973,67.7208,67.7878,7214.0
2023-06-14 12:35:00,70.81,70.91,70.81,70.9,7552.0,67.7686,67.8643,67.7686,67.8548,7552.0
2023-06-14 12:40:00,70.92,70.93,70.68,70.76,7354.0,67.8739,67.8835,67.6442,67.7208,7354.0
2023-06-14 12:45:00,70.75,71.01,70.74,70.93,11537.0,67.7112,67.96,67.7016,67.8835,11537.0
2023-06-14 12:50:00,70.93,71.03,70.93,70.99,5870.0,67.8835,67.9792,67.8835,67.9409,5870.0
2023-06-14 12:55:00,70.98,71.02,70.95,71.0,3920.0,67.9313,67.9696,67.9026,67.9505,3920.0
2023-06-14 13:00:00,70.99,71.08,70.96,71.02,6612.0,67.9409,68.027,67.9122,67.9696,6612.0
2023-06-14 13:05:00,70.98,71.01,70.93,70.98,4129.0,67.9313,67.96,67.8835,67.9313,4129.0
2023-06-14 13:10:00,71.0,71.03,70.97,70.97,8398.0,67.9505,67.9792,67.9218,67.9218,8398.0
2023-06-14 13:15:00,70.95,71.0,70.83,70.84,4042.0,67.9026,67.9505,67.7878,67.7973,4042.0
2023-06-14 13:20:00,70.81,70.84,70.79,70.8,3941.0,67.7686,67.7973,67.7495,67.7591,3941.0
2023-06-14 13:25:00,70.8,71.0,70.78,71.0,10529.0,67.7591,67.9505,67.7399,67.9505,10529.0
2023-06-14 13:30:00,71.0,71.04,70.98,71.01,14968.0,67.9505,67.9887,67.9313,67.96,14968.0
2023-06-14 13:35:00,71.01,71.07,70.98,71.06,7413.0,67.96,68.0175,67.9313,68.0079,7413.0
2023-06-14 13:40:00,71.04,71.1,71.0,71.07,4621.0,67.9887,68.0462,67.9505,68.0175,4621.0
2023-06-14 13:45:00,71.06,71.09,71.04,71.05,3092.0,68.0079,68.0366,67.9887,67.9983,3092.0
2023-06-14 13:50:00,71.04,71.05,71.0,71.02,4430.0,67.9887,67.9983,67.9505,67.9696,4430.0
2023-06-14 13:55:00,71.0,71.01,70.92,70.94,4762.0,67.9505,67.96,67.8739,67.893,4762.0
2023-06-14 14:00:00,70.85,70.85,70.6,70.8,32759.0,67.8069,67.8069,67.5676,67.7591,32759.0
2023-06-14 14:05:00,70.75,70.81,70.53,70.64,13558.0,67.7112,67.7686,67.5007,67.6059,13558.0
2023-06-14 14:10:00,70.61,70.68,70.4,70.59,16832.0,67.5772,67.6442,67.3762,67.5581,16832.0
2023-06-14 14:15:00,70.54,70.57,70.39,70.44,4892.0,67.5102,67.5389,67.3667,67.4145,4892.0
2023-06-14 14:20:00,70.45,70.54,70.35,70.37,14565.0,67.4241,67.5102,67.3284,67.3475,14565.0
2023-06-14 14:25:00,70.35,70.36,70.07,70.1,10544.0,67.3284,67.338,67.0604,67.0891,10544.0
2023-06-14 14:30:00,70.1,70.38,70.08,70.3,19335.0,67.0891,67.3571,67.07,67.2805,19335.0
2023-06-14 14:35:00,70.28,70.5,70.28,70.41,4513.0,67.2614,67.4719,67.2614,67.3858,4513.0
2023-06-14 14:40:00,70.36,70.68,70.34,70.63,6665.0,67.338,67.6442,67.3188,67.5964,6665.0
2023-06-14 14:45:00,70.69,70.82,70.6,70.8,11827.0,67.6538,67.7782,67.5676,67.7591,11827.0
2023-06-14 14:50:00,70.84,70.9,70.65,70.73,5507.0,67.7973,67.8548,67.6155,67.6921,5507.0
2023-06-14 14:55:00,70.73,70.85,70.71,70.74,6577.0,67.6921,67.8069,67.6729,67.7016,6577.0
2023-06-14 15:00:00,70.74,70.87,70.74,70.85,5229.0,67.7016,67.826,67.7016,67.8069,5229.0
2023-06-14 15:05:00,70.88,71.03,70.88,70.96,9146.0,67.8356,67.9792,67.8356,67.9122,9146.0
2023-06-14 15:10:00,70.98,70.99,70.85,70.85,9249.0,67.9313,67.9409,67.8069,67.8069,9249.0
2023-06-14 15:15:00,70.87,70.87,70.68,70.78,10653.0,67.826,67.826,67.6442,67.7399,10653.0
2023-06-14 15:20:00,70.77,71.0,70.74,70.92,19020.0,67.7303,67.9505,67.7016,67.8739,19020.0
2023-06-14 15:25:00,70.95,71.04,70.95,70.96,14259.0,67.9026,67.9887,67.9026,67.9122,14259.0
2023-06-14 15:30:00,70.97,70.97,70.84,70.95,12448.0,67.9218,67.9218,67.7973,67.9026,12448.0
2023-06-14 15:35:00,70.95,71.02,70.94,70.99,8407.0,67.9026,67.9696,67.893,67.9409,8407.0
2023-06-14 15:40:00,71.0,71.01,70.89,70.93,10689.0,67.9505,67.96,67.8452,67.8835,10689.0
2023-06-14 15:45:00,70.92,70.95,70.78,70.78,28158.0,67.8739,67.9026,67.7399,67.7399,28158.0
2023-06-14 15:50:00,70.77,70.89,70.64,70.88,43430.0,67.7303,67.8452,67.6059,67.8356,43430.0
2023-06-14 15:55:00,70.81,71.0,70.8,70.99,111449.0,67.7686,67.9505,67.7591,67.9409,111449.0
2023-06-15 09:30:00,70.99,71.38,70.99,71.26,8374.0,67.9409,68.3141,67.9409,68.1993,8374.0
2023-06-15 09:35:00,71.24,71.44,71.19,71.43,6848.0,68.1802,68.3716,68.1323,68.362,6848.0
2023-06-15 09:40:00,71.47,71.55,71.15,71.22,22408.0,68.4003,68.4768,68.094,68.161,22408.0
2023-06-15 09:45:00,71.21,71.35,71.13,71.23,13615.0,68.1514,68.2854,68.0749,68.1706,13615.0
2023-06-15 09:50:00,71.24,71.38,71.14,71.14,5973.0,68.1802,68.3141,68.0845,68.0845,5973.0
2023-06-15 09:55:00,71.09,71.25,71.09,71.12,7424.0,68.0366,68.1897,68.0366,68.0653,7424.0
2023-06-15 10:00:00,71.12,71.39,71.12,71.37,8033.0,68.0653,68.3237,68.0653,68.3046,8033.0
2023-06-15 10:05:00,71.41,71.42,71.24,71.35,6385.0,68.3429,68.3524,68.1802,68.2854,6385.0
2023-06-15 10:10:00,71.33,71.38,71.26,71.31,3463.0,68.2663,68.3141,68.1993,68.2472,3463.0
2023-06-15 10:15:00,71.29,71.32,71.16,71.3,9071.0,68.228,68.2567,68.1036,68.2376,9071.0
2023-06-15 10:20:00,71.29,71.32,71.21,71.22,9662.0,68.228,68.2567,68.1514,68.161,9662.0
2023-06-15 10:25:00,71.21,71.3,71.15,71.18,6421.0,68.1514,68.2376,68.094,68.1227,6421.0
2023-06-15 10:30:00,71.21,71.35,71.19,71.34,5598.0,68.1514,68.2854,68.1323,68.2759,5598.0
2023-06-15 10:35:00,71.35,71.37,71.24,71.27,5821.0,68.2854,68.3046,68.1802,68.2089,5821.0
2023-06-15 10:40:00,71.3,71.38,71.25,71.36,6004.0,68.2376,68.3141,68.1897,68.295,6004.0
2023-06-15 10:45:00,71.34,71.4,71.28,71.38,7058.0,68.2759,68.3333,68.2184,68.3141,7058.0
2023-06-15 10:50:00,71.38,71.4,71.28,71.31,5764.0,68.3141,68.3333,68.2184,68.2472,5764.0
2023-06-15 10:55:00,71.29,71.38,71.27,71.38,5879.0,68.228,68.3141,68.2089,68.3141,5879.0
2023-06-15 11:00:00,71.41,71.44,71.36,71.41,18113.0,68.3429,68.3716,68.295,68.3429,18113.0
2023-06-15 11:05:00,71.4,71.44,71.36,71.44,12095.0,68.3333,68.3716,68.295,68.3716,12095.0
2023-06-15 11:10:00,71.45,71.55,71.4,71.53,22054.0,68.3811,68.4768,68.3333,68.4577,22054.0
2023-06-15 11:15:00,71.54,71.6,71.5,71.52,10003.0,68.4673,68.5247,68.429,68.4481,10003.0
2023-06-15 11:20:00,71.52,71.71,71.52,71.62,7916.0,68.4481,68.63,68.4481,68.5438,7916.0
2023-06-15 11:25:00,71.6,71.62,71.54,71.62,11963.0,68.5247,68.5438,68.4673,68.5438,11963.0
2023-06-15 11:30:00,71.6,71.7,71.58,71.62,10491.0,68.5247,68.6204,68.5056,68.5438,10491.0
2023-06-15 11:35:00,71.62,71.74,71.59,71.73,8063.0,68.5438,68.6587,68.5151,68.6491,8063.0
2023-06-15 11:40:00,71.74,71.8,71.73,71.8,15803.0,68.6587,68.7161,68.6491,68.7161,15803.0
2023-06-15 11:45:00,71.8,71.82,71.6,71.63,6743.0,68.7161,68.7352,68.5247,68.5534,6743.0
2023-06-15 11:50:00,71.62,71.72,71.58,71.7,9095.0,68.5438,68.6395,68.5056,68.6204,9095.0
2023-06-15 11:55:00,71.72,71.79,71.64,71.69,3805.0,68.6395,68.7065,68.563,68.6108,3805.0
2023-06-15 12:00:00,71.68,71.68,71.54,71.55,4212.0,68.6013,68.6013,68.4673,68.4768,4212.0
2023-06-15 12:05:00,71.52,71.52,71.46,71.48,4713.0,68.4481,68.4481,68.3907,68.4098,4713.0
2023-06-15 12:10:00,71.48,71.51,71.41,71.51,28731.0,68.4098,68.4386,68.3429,68.4386,28731.0
2023-06-15 12:15:00,71.51,71.66,71.51,71.65,10766.0,68.4386,68.5821,68.4386,68.5725,10766.0
2023-06-15 12:20:00,71.66,71.71,71.51,71.51,5990.0,68.5821,68.63,68.4386,68.4386,5990.0
2023-06-15 12:25:00,71.5,71.57,71.5,71.55,5978.0,68.429,68.496,68.429,68.4768,5978.0
2023-06-15 12:30:00,71.55,71.56,71.52,71.55,6809.0,68.4768,68.4864,68.4481,68.4768,6809.0
2023-06-15 12:35:00,71.55,71.63,71.54,71.58,3814.0,68.4768,68.5534,68.4673,68.5056,3814.0
2023-06-15 12:40:00,71.57,71.57,71.5,71.52,5589.0,68.496,68.496,68.429,68.4481,5589.0
2023-06-15 12:45:00,71.49,71.56,71.49,71.55,5256.0,68.4194,68.4864,68.4194,68.4768,5256.0
2023-06-15 12:50:00,71.54,71.55,71.49,71.49,6477.0,68.4673,68.4768,68.4194,68.4194,6477.0
2023-06-15 12:55:00,71.48,71.48,71.42,71.43,2841.0,68.4098,68.4098,68.3524,68.362,2841.0
2023-06-15 13:00:00,71.41,71.43,71.37,71.38,3185.0,68.3429,68.362,68.3046,68.3141,3185.0
2023-06-15 13:05:00,71.35,71.36,71.17,71.22,8798.0,68.2854,68.295,68.1132,68.161,8798.0
2023-06-15 13:10:00,71.23,71.43,71.23,71.39,5264.0,68.1706,68.362,68.1706,68.3237,5264.0
2023-06-15 13:15:00,71.38,71.41,71.35,71.4,4330.0,68.3141,68.3429,68.2854,68.3333,4330.0
2023-06-15 13:20:00,71.43,71.46,71.4,71.41,2864.0,68.362,68.3907,68.3333,68.3429,2864.0
2023-06-15 13:25:00,71.39,71.52,71.39,71.5,3614.0,68.3237,68.4481,68.3237,68.429,3614.0
2023-06-15 13:30:00,71.5,71.63,71.48,71.61,13056.0,68.429,68.5534,68.4098,68.5343,13056.0
2023-06-15 13:35:00,71.61,71.66,71.6,71.66,3504.0,68.5343,68.5821,68.5247,68.5821,3504.0
2023-06-15 13:40:00,71.67,71.75,71.66,71.74,19504.0,68.5917,68.6683,68.5821,68.6587,19504.0
2023-06-15 13:45:00,71.75,71.84,71.74,71.82,8164.0,68.6683,68.7544,68.6587,68.7352,8164.0
2023-06-15 13:50:00,71.82,71.93,71.81,71.9,14350.0,68.7352,68.8405,68.7257,68.8118,14350.0
2023-06-15 13:55:00,71.91,71.98,71.9,71.92,11662.0,68.8214,68.8884,68.8118,68.831,11662.0
2023-06-15 14:00:00,71.93,71.98,71.79,71.81,14377.0,68.8405,68.8884,68.7065,68.7257,14377.0
2023-06-15 14:05:00,71.81,71.84,71.79,71.83,13119.0,68.7257,68.7544,68.7065,68.7448,13119.0
2023-06-15 14:10:00,71.82,71.93,71.82,71.9,14079.0,68.7352,68.8405,68.7352,68.8118,14079.0
2023-06-15 14:15:00,71.91,71.91,71.74,71.77,11584.0,68.8214,68.8214,68.6587,68.6874,11584.0
2023-06-15 14:20:00,71.75,71.81,71.71,71.81,12669.0,68.6683,68.7257,68.63,68.7257,12669.0
2023-06-15 14:25:00,71.8,71.84,71.77,71.81,13706.0,68.7161,68.7544,68.6874,68.7257,13706.0
2023-06-15 14:30:00,71.8,72.0,71.8,72.0,21347.0,68.7161,68.9075,68.7161,68.9075,21347.0
2023-06-15 14:35:00,72.0,72.01,71.96,71.97,8919.0,68.9075,68.9171,68.8692,68.8788,8919.0
2023-06-15 14:40:00,71.97,72.0,71.91,71.92,14891.0,68.8788,68.9075,68.8214,68.831,14891.0
2023-06-15 14:45:00,71.94,71.94,71.85,71.89,5091.0,68.8501,68.8501,68.764,68.8022,5091.0
2023-06-15 14:50:00,71.89,72.04,71.89,72.04,10714.0,68.8022,68.9458,68.8022,68.9458,10714.0
2023-06-15 14:55:00,72.07,72.16,72.06,72.12,9704.0,68.9745,69.0606,68.9649,69.0224,9704.0
2023-06-15 15:00:00,72.14,72.17,72.05,72.08,8465.0,69.0415,69.0702,68.9554,68.9841,8465.0
2023-06-15 15:05:00,72.08,72.09,71.98,72.04,8202.0,68.9841,68.9936,68.8884,68.9458,8202.0
2023-06-15 15:10:00,72.03,72.04,71.93,72.02,14172.0,68.9362,68.9458,68.8405,68.9267,14172.0
2023-06-15 15:15:00,72.03,72.06,71.91,71.96,13312.0,68.9362,68.9649,68.8214,68.8692,13312.0
2023-06-15 15:20:00,71.95,71.96,71.9,71.93,8989.0,68.8597,68.8692,68.8118,68.8405,8989.0
2023-06-15 15:25:00,71.92,72.01,71.9,72.01,9779.0,68.831,68.9171,68.8118,68.9171,9779.0
2023-06-15 15:30:00,72.01,72.08,71.99,72.05,16561.0,68.9171,68.9841,68.8979,68.9554,16561.0
2023-06-15 15:35:00,72.05,72.05,71.95,71.98,13809.0,68.9554,68.9554,68.8597,68.8884,13809.0
2023-06-15 15:40:00,71.98,72.09,71.98,72.06,16586.0,68.8884,68.9936,68.8884,68.9649,16586.0
2023-06-15 15:45:00,72.06,72.13,72.03,72.04,21201.0,68.9649,69.0319,68.9362,68.9458,21201.0
2023-06-15 15:50:00,72.03,72.13,71.89,71.92,39364.0,68.9362,69.0319,68.8022,68.831,39364.0
2023-06-15 15:55:00,71.92,71.93,71.77,71.92,70923.0,68.831,68.8405,68.6874,68.831,70923.0
2023-06-16 09:30:00,72.31,72.37,71.98,72.37,283557.0,69.2042,69.2616,68.8884,69.2616,283557.0
2023-06-16 09:35:00,72.44,72.55,72.33,72.44,8623.0,69.3286,69.4339,69.2233,69.3286,8623.0
2023-06-16 09:40:00,72.46,72.54,72.34,72.53,8198.0,69.3478,69.4243,69.2329,69.4148,8198.0
2023-06-16 09:45:00,72.44,72.44,72.11,72.36,6553.0,69.3286,69.3286,69.0128,69.2521,6553.0
2023-06-16 09:50:00,72.4,72.54,72.36,72.46,7657.0,69.2903,69.4243,69.2521,69.3478,7657.0
2023-06-16 09:55:00,72.49,72.55,72.27,72.4,24392.0,69.3765,69.4339,69.1659,69.2903,24392.0
2023-06-16 10:00:00,72.44,72.54,72.38,72.52,8789.0,69.3286,69.4243,69.2712,69.4052,8789.0
2023-06-16 10:05:00,72.52,72.52,72.36,72.48,7127.0,69.4052,69.4052,69.2521,69.3669,7127.0
2023-06-16 10:10:00,72.5,72.55,72.26,72.28,7250.0,69.386,69.4339,69.1563,69.1755,7250.0
2023-06-16 10:15:00,72.25,72.37,72.23,72.28,18196.0,69.1468,69.2616,69.1276,69.1755,18196.0
2023-06-16 10:20:00,72.23,72.3,72.2,72.23,5618.0,69.1276,69.1946,69.0989,69.1276,5618.0
2023-06-16 10:25:00,72.24,72.33,72.19,72.27,7120.0,69.1372,69.2233,69.0894,69.1659,7120.0
2023-06-16 10:30:00,72.28,72.35,72.17,72.28,7782.0,69.1755,69.2425,69.0702,69.1755,7782.0
2023-06-16 10:35:00,72.24,72.24,71.98,72.03,7611.0,69.1372,69.1372,68.8884,68.9362,7611.0
2023-06-16 10:40:00,72.01,72.01,71.77,71.8,7748.0,68.9171,68.9171,68.6874,68.7161,7748.0
2023-06-16 10:45:00,71.81,71.94,71.79,71.91,14365.0,68.7257,68.8501,68.7065,68.8214,14365.0
2023-06-16 10:50:00,71.89,72.02,71.87,72.0,7706.0,68.8022,68.9267,68.7831,68.9075,7706.0
2023-06-16 10:55:00,71.99,72.11,71.94,72.11,7584.0,68.8979,69.0128,68.8501,69.0128,7584.0
2023-06-16 11:00:00,72.11,72.11,71.92,71.92,8972.0,69.0128,69.0128,68.831,68.831,8972.0
2023-06-16 11:05:00,71.93,71.95,71.75,71.86,7801.0,68.8405,68.8597,68.6683,68.7735,7801.0
2023-06-16 11:10:00,71.87,71.89,71.77,71.77,7285.0,68.7831,68.8022,68.6874,68.6874,7285.0
2023-06-16 11:15:00,71.75,71.75,71.69,71.74,7172.0,68.6683,68.6683,68.6108,68.6587,7172.0
2023-06-16 11:20:00,71.75,71.76,71.57,71.62,7569.0,68.6683,68.6778,68.496,68.5438,7569.0
2023-06-16 11:25:00,71.6,71.69,71.59,71.69,6603.0,68.5247,68.6108,68.5151,68.6108,6603.0
2023-06-16 11:30:00,71.78,71.83,71.78,71.81,5326.0,68.697,68.7448,68.697,68.7257,5326.0
2023-06-16 11:35:00,71.8,71.8,71.63,71.63,7176.0,68.7161,68.7161,68.5534,68.5534,7176.0
2023-06-16 11:40:00,71.64,71.79,71.64,71.78,5886.0,68.563,68.7065,68.563,68.697,5886.0
2023-06-16 11:45:00,71.77,71.77,71.67,71.74,7463.0,68.6874,68.6874,68.5917,68.6587,7463.0
2023-06-16 11:50:00,71.73,71.73,71.59,71.71,5647.0,68.6491,68.6491,68.5151,68.63,5647.0
2023-06-16 11:55:00,71.73,71.82,71.73,71.81,4806.0,68.6491,68.7352,68.6491,68.7257,4806.0
2023-06-16 12:00:00,71.81,71.83,71.73,71.76,7606.0,68.7257,68.7448,68.6491,68.6778,7606.0
2023-06-16 12:05:00,71.76,71.76,71.62,71.68,8876.0,68.6778,68.6778,68.5438,68.6013,8876.0
2023-06-16 12:10:00,71.69,71.71,71.66,71.68,5187.0,68.6108,68.63,68.5821,68.6013,5187.0
2023-06-16 12:15:00,71.69,71.85,71.68,71.85,6376.0,68.6108,68.764,68.6013,68.764,6376.0
2023-06-16 12:20:00,71.84,72.0,71.83,72.0,6362.0,68.7544,68.9075,68.7448,68.9075,6362.0
2023-06-16 12:25:00,72.01,72.02,71.9,71.95,7740.0,68.9171,68.9267,68.8118,68.8597,7740.0
2023-06-16 12:30:00,71.97,72.01,71.93,71.95,6747.0,68.8788,68.9171,68.8405,68.8597,6747.0
2023-06-16 12:35:00,71.97,72.04,71.97,72.04,5542.0,68.8788,68.9458,68.8788,68.9458,5542.0
2023-06-16 12:40:00,72.03,72.09,72.01,72.03,4876.0,68.9362,68.9936,68.9171,68.9362,4876.0
2023-06-16 12:45:00,72.01,72.07,72.0,72.07,5900.0,68.9171,68.9745,68.9075,68.9745,5900.0
2023-06-16 12:50:00,72.06,72.14,72.05,72.14,6379.0,68.9649,69.0415,68.9554,69.0415,6379.0
2023-06-16 12:55:00,72.15,72.15,72.1,72.11,3902.0,69.0511,69.0511,69.0032,69.0128,3902.0
2023-06-16 13:00:00,72.12,72.21,72.12,72.17,6340.0,69.0224,69.1085,69.0224,69.0702,6340.0
2023-06-16 13:05:00,72.17,72.22,72.17,72.21,4289.0,69.0702,69.1181,69.0702,69.1085,4289.0
2023-06-16 13:10:00,72.23,72.23,72.17,72.2,5942.0,69.1276,69.1276,69.0702,69.0989,5942.0
2023-06-16 13:15:00,72.23,72.25,72.21,72.25,4426.0,69.1276,69.1468,69.1085,69.1468,4426.0
2023-06-16 13:20:00,72.24,72.32,72.24,72.29,7793.0,69.1372,69.2138,69.1372,69.1851,7793.0
2023-06-16 13:25:00,72.28,72.37,72.26,72.26,3983.0,69.1755,69.2616,69.1563,69.1563,3983.0
2023-06-16 13:30:00,72.24,72.24,72.18,72.23,6857.0,69.1372,69.1372,69.0798,69.1276,6857.0
2023-06-16 13:35:00,72.24,72.3,72.22,72.27,7901.0,69.1372,69.1946,69.1181,69.1659,7901.0
2023-06-16 13:40:00,72.26,72.28,72.24,72.26,7305.0,69.1563,69.1755,69.1372,69.1563,7305.0
2023-06-16 13:45:00,72.26,72.27,72.22,72.24,10570.0,69.1563,69.1659,69.1181,69.1372,10570.0
2023-06-16 13:50:00,72.24,72.35,72.24,72.34,6505.0,69.1372,69.2425,69.1372,69.2329,6505.0
2023-06-16 13:55:00,72.34,72.45,72.34,72.45,6541.0,69.2329,69.3382,69.2329,69.3382,6541.0
2023-06-16 14:00:00,72.45,72.45,72.29,72.33,11267.0,69.3382,69.3382,69.1851,69.2233,11267.0
2023-06-16 14:05:00,72.35,72.37,72.32,72.35,7474.0,69.2425,69.2616,69.2138,69.2425,7474.0
2023-06-16 14:10:00,72.36,72.39,72.32,72.38,7799.0,69.2521,69.2808,69.2138,69.2712,7799.0
2023-06-16 14:15:00,72.36,72.41,72.33,72.4,11033.0,69.2521,69.2999,69.2233,69.2903,11033.0
2023-06-16 14:20:00,72.4,72.4,72.31,72.31,4627.0,69.2903,69.2903,69.2042,69.2042,4627.0
2023-06-16 14:25:00,72.31,72.37,72.27,72.36,6732.0,69.2042,69.2616,69.1659,69.2521,6732.0
2023-06-16 14:30:00,72.37,72.37,72.26,72.3,12457.0,69.2616,69.2616,69.1563,69.1946,12457.0
2023-06-16 14:35:00,72.3,72.31,72.27,72.27,13377.0,69.1946,69.2042,69.1659,69.1659,13377.0
2023-06-16 14:40:00,72.25,72.28,72.19,72.23,61791.0,69.1468,69.1755,69.0894,69.1276,61791.0
2023-06-16 14:45:00,72.24,72.32,72.22,72.22,6408.0,69.1372,69.2138,69.1181,69.1181,6408.0
2023-06-16 14:50:00,72.23,72.26,72.14,72.16,8964.0,69.1276,69.1563,69.0415,69.0606,8964.0
2023-06-16 14:55:00,72.15,72.17,72.12,72.15,7188.0,69.0511,69.0702,69.0224,69.0511,7188.0
2023-06-16 15:00:00,72.15,72.21,72.14,72.21,9383.0,69.0511,69.1085,69.0415,69.1085,9383.0
2023-06-16 15:05:00,72.2,72.2,72.06,72.1,10981.0,69.0989,69.0989,68.9649,69.0032,10981.0
2023-06-16 15:10:00,72.06,72.27,71.93,71.93,53803.0,68.9649,69.1659,68.8405,68.8405,53803.0
2023-06-16 15:15:00,71.93,72.03,71.93,72.02,35128.0,68.8405,68.9362,68.8405,68.9267,35128.0
2023-06-16 15:20:00,72.02,72.07,71.99,72.0,8627.0,68.9267,68.9745,68.8979,68.9075,8627.0
2023-06-16 15:25:00,71.98,72.0,71.92,71.92,12972.0,68.8884,68.9075,68.831,68.831,12972.0
2023-06-16 15:30:00,71.94,71.99,71.89,71.93,26915.0,68.8501,68.8979,68.8022,68.8405,26915.0
2023-06-16 15:35:00,71.94,72.07,71.94,72.02,16210.0,68.8501,68.9745,68.8501,68.9267,16210.0
2023-06-16 15:40:00,72.02,72.02,71.87,71.87,12668.0,68.9267,68.9267,68.7831,68.7831,12668.0
2023-06-16 15:45:00,71.88,71.99,71.86,71.95,18286.0,68.7927,68.8979,68.7735,68.8597,18286.0
2023-06-16 15:50:00,71.95,72.02,71.79,71.83,49919.0,68.8597,68.9267,68.7065,68.7448,49919.0
2023-06-16 15:55:00,71.84,71.87,71.72,71.79,156097.0,68.7544,68.7831,68.6395,68.7065,156097.0
2023-06-20 09:30:00,71.68,71.68,71.21,71.3,15702.0,68.6013,68.6013,68.1514,68.2376,15702.0
2023-06-20 09:35:00,71.19,71.24,71.01,71.01,6646.0,68.1323,68.1802,67.96,67.96,6646.0
2023-06-20 09:40:00,71.05,71.05,70.68,70.79,10638.0,67.9983,67.9983,67.6442,67.7495,10638.0
2023-06-20 09:45:00,70.64,70.64,70.47,70.48,7392.0,67.6059,67.6059,67.4432,67.4528,7392.0
2023-06-20 09:50:00,70.47,70.72,70.43,70.72,10918.0,67.4432,67.6825,67.4049,67.6825,10918.0
2023-06-20 09:55:00,70.75,70.75,70.57,70.71,16496.0,67.7112,67.7112,67.5389,67.6729,16496.0
2023-06-20 10:00:00,70.7,70.87,70.63,70.78,14703.0,67.6634,67.826,67.5964,67.7399,14703.0
2023-06-20 10:05:00,70.78,70.84,70.67,70.73,12202.0,67.7399,67.7973,67.6346,67.6921,12202.0
2023-06-20 10:10:00,70.76,70.83,70.67,70.71,7107.0,67.7208,67.7878,67.6346,67.6729,7107.0
2023-06-20 10:15:00,70.73,70.83,70.58,70.61,11979.0,67.6921,67.7878,67.5485,67.5772,11979.0
2023-06-20 10:20:00,70.64,70.66,70.42,70.47,8381.0,67.6059,67.6251,67.3954,67.4432,8381.0
2023-06-20 10:25:00,70.45,70.45,70.24,70.3,6089.0,67.4241,67.4241,67.2231,67.2805,6089.0
2023-06-20 10:30:00,70.3,70.6,70.22,70.49,9916.0,67.2805,67.5676,67.204,67.4624,9916.0
2023-06-20 10:35:00,70.44,70.48,70.36,70.36,13409.0,67.4145,67.4528,67.338,67.338,13409.0
2023-06-20 10:40:00,70.35,70.51,70.34,70.47,15090.0,67.3284,67.4815,67.3188,67.4432,15090.0
2023-06-20 10:45:00,70.51,70.51,70.3,70.4,5516.0,67.4815,67.4815,67.2805,67.3762,5516.0
2023-06-20 10:50:00,70.38,70.46,70.34,70.45,3290.0,67.3571,67.4337,67.3188,67.4241,3290.0
2023-06-20 10:55:00,70.46,70.55,70.39,70.55,6134.0,67.4337,67.5198,67.3667,67.5198,6134.0
2023-06-20 11:00:00,70.55,70.64,70.44,70.46,14552.0,67.5198,67.6059,67.4145,67.4337,14552.0
2023-06-20 11:05:00,70.45,70.45,70.33,70.34,15378.0,67.4241,67.4241,67.3092,67.3188,15378.0
2023-06-20 11:10:00,70.34,70.37,70.25,70.3,8263.0,67.3188,67.3475,67.2327,67.2805,8263.0
2023-06-20 11:15:00,70.31,70.37,70.21,70.31,11242.0,67.2901,67.3475,67.1944,67.2901,11242.0
2023-06-20 11:20:00,70.3,70.38,70.1,70.13,81266.0,67.2805,67.3571,67.0891,67.1178,81266.0
2023-06-20 11:25:00,70.13,70.23,70.13,70.14,8389.0,67.1178,67.2135,67.1178,67.1274,8389.0
2023-06-20 11:30:00,70.06,70.06,69.95,69.98,7180.0,67.0508,67.0508,66.9456,66.9743,7180.0
2023-06-20 11:35:00,70.01,70.07,69.98,70.07,7364.0,67.003,67.0604,66.9743,67.0604,7364.0
2023-06-20 11:40:00,70.08,70.27,70.08,70.23,12020.0,67.07,67.2518,67.07,67.2135,12020.0
2023-06-20 11:45:00,70.21,70.34,70.19,70.21,38094.0,67.1944,67.3188,67.1753,67.1944,38094.0
2023-06-20 11:50:00,70.21,70.25,70.15,70.24,5201.0,67.1944,67.2327,67.137,67.2231,5201.0
2023-06-20 11:55:00,70.25,70.32,70.23,70.25,3713.0,67.2327,67.2997,67.2135,67.2327,3713.0
2023-06-20 12:00:00,70.25,70.37,70.18,70.26,11658.0,67.2327,67.3475,67.1657,67.2423,11658.0
2023-06-20 12:05:00,70.25,70.27,70.16,70.17,3659.0,67.2327,67.2518,67.1465,67.1561,3659.0
2023-06-20 12:10:00,70.18,70.24,70.11,70.12,3756.0,67.1657,67.2231,67.0987,67.1083,3756.0
2023-06-20 12:15:00,70.1,70.12,70.06,70.09,5446.0,67.0891,67.1083,67.0508,67.0796,5446.0
2023-06-20 12:20:00,70.11,70.31,70.1,70.3,16859.0,67.0987,67.2901,67.0891,67.2805,16859.0
2023-06-20 12:25:00,70.3,70.36,70.28,70.28,21859.0,67.2805,67.338,67.2614,67.2614,21859.0
2023-06-20 12:30:00,70.28,70.28,70.12,70.21,3863.0,67.2614,67.2614,67.1083,67.1944,3863.0
2023-06-20 12:35:00,70.22,70.33,70.22,70.27,5927.0,67.204,67.3092,67.204,67.2518,5927.0
2023-06-20 12:40:00,70.28,70.3,70.14,70.14,5042.0,67.2614,67.2805,67.1274,67.1274,5042.0
2023-06-20 12:45:00,70.14,70.25,70.14,70.23,4547.0,67.1274,67.2327,67.1274,67.2135,4547.0
2023-06-20 12:50:00,70.22,70.27,70.22,70.25,4479.0,67.204,67.2518,67.204,67.2327,4479.0
2023-06-20 12:55:00,70.26,70.34,70.26,70.34,13130.0,67.2423,67.3188,67.2423,67.3188,13130.0
2023-06-20 13:00:00,70.34,70.34,70.23,70.23,5732.0,67.3188,67.3188,67.2135,67.2135,5732.0
2023-06-20 13:05:00,70.19,70.24,70.17,70.23,2471.0,67.1753,67.2231,67.1561,67.2135,2471.0
2023-06-20 13:10:00,70.21,70.22,70.17,70.18,5984.0,67.1944,67.204,67.1561,67.1657,5984.0
2023-06-20 13:15:00,70.19,70.26,70.19,70.24,6600.0,67.1753,67.2423,67.1753,67.2231,6600.0
2023-06-20 13:20:00,70.22,70.23,70.16,70.23,3018.0,67.204,67.2135,67.1465,67.2135,3018.0
2023-06-20 13:25:00,70.22,70.22,70.17,70.18,3827.0,67.204,67.204,67.1561,67.1657,3827.0
2023-06-20 13:30:00,70.2,70.24,70.16,70.23,5558.0,67.1848,67.2231,67.1465,67.2135,5558.0
2023-06-20 13:35:00,70.23,70.24,70.16,70.18,4264.0,67.2135,67.2231,67.1465,67.1657,4264.0
2023-06-20 13:40:00,70.2,70.21,70.16,70.2,5060.0,67.1848,67.1944,67.1465,67.1848,5060.0
2023-06-20 13:45:00,70.17,70.25,70.17,70.24,4620.0,67.1561,67.2327,67.1561,67.2231,4620.0
2023-06-20 13:50:00,70.28,70.31,70.27,70.3,3956.0,67.2614,67.2901,67.2518,67.2805,3956.0
2023-06-20 13:55:00,70.31,70.4,70.31,70.35,9639.0,67.2901,67.3762,67.2901,67.3284,9639.0
2023-06-20 14:00:00,70.35,70.41,70.35,70.4,14619.0,67.3284,67.3858,67.3284,67.3762,14619.0
2023-06-20 14:05:00,70.41,70.44,70.34,70.43,7902.0,67.3858,67.4145,67.3188,67.4049,7902.0
2023-06-20 14:10:00,70.44,70.65,70.44,70.65,8413.0,67.4145,67.6155,67.4145,67.6155,8413.0
2023-06-20 14:15:00,70.64,70.66,70.51,70.55,6366.0,67.6059,67.6251,67.4815,67.5198,6366.0
2023-06-20 14:20:00,70.56,70.62,70.54,70.62,4504.0,67.5294,67.5868,67.5102,67.5868,4504.0
2023-06-20 14:25:00,70.6,70.65,70.56,70.65,7836.0,67.5676,67.6155,67.5294,67.6155,7836.0
2023-06-20 14:30:00,70.66,70.77,70.66,70.77,4602.0,67.6251,67.7303,67.6251,67.7303,4602.0
2023-06-20 14:35:00,70.78,70.79,70.67,70.7,7941.0,67.7399,67.7495,67.6346,67.6634,7941.0
2023-06-20 14:40:00,70.68,70.69,70.6,70.62,4689.0,67.6442,67.6538,67.5676,67.5868,4689.0
2023-06-20 14:45:00,70.59,70.67,70.59,70.66,4723.0,67.5581,67.6346,67.5581,67.6251,4723.0
2023-06-20 14:50:00,70.64,70.73,70.64,70.73,5938.0,67.6059,67.6921,67.6059,67.6921,5938.0
2023-06-20 14:55:00,70.75,70.75,70.7,70.72,5574.0,67.7112,67.7112,67.6634,67.6825,5574.0
2023-06-20 15:00:00,70.75,70.8,70.75,70.77,4270.0,67.7112,67.7591,67.7112,67.7303,4270.0
2023-06-20 15:05:00,70.78,70.8,70.73,70.76,4080.0,67.7399,67.7591,67.6921,67.7208,4080.0
2023-06-20 15:10:00,70.75,70.82,70.74,70.79,6396.0,67.7112,67.7782,67.7016,67.7495,6396.0
2023-06-20 15:15:00,70.81,70.82,70.75,70.75,7499.0,67.7686,67.7782,67.7112,67.7112,7499.0
2023-06-20 15:20:00,70.75,70.86,70.73,70.86,7582.0,67.7112,67.8165,67.6921,67.8165,7582.0
2023-06-20 15:25:00,70.85,70.86,70.82,70.85,10057.0,67.8069,67.8165,67.7782,67.8069,10057.0
2023-06-20 15:30:00,70.86,70.87,70.74,70.74,9839.0,67.8165,67.826,67.7016,67.7016,9839.0
2023-06-20 15:35:00,70.75,70.75,70.65,70.75,7253.0,67.7112,67.7112,67.6155,67.7112,7253.0
2023-06-20 15:40:00,70.76,70.86,70.76,70.86,12473.0,67.7208,67.8165,67.7208,67.8165,12473.0
2023-06-20 15:45:00,70.88,70.95,70.86,70.9,17549.0,67.8356,67.9026,67.8165,67.8548,17549.0
2023-06-20 15:50:00,70.89,70.99,70.88,70.9,29333.0,67.8452,67.9409,67.8356,67.8548,29333.0
2023-06-20 15:55:00,70.91,70.97,70.85,70.95,68210.0,67.8643,67.9218,67.8069,67.9026,68210.0
2023-06-21 09:30:00,70.74,71.02,70.66,70.72,30445.0,67.7016,67.9696,67.6251,67.6825,30445.0
2023-06-21 09:35:00,70.73,70.92,70.67,70.87,7064.0,67.6921,67.8739,67.6346,67.826,7064.0
2023-06-21 09:40:00,70.86,70.97,70.68,70.84,11264.0,67.8165,67.9218,67.6442,67.7973,11264.0
2023-06-21 09:45:00,70.82,71.34,70.8,71.31,11269.0,67.7782,68.2759,67.7591,68.2472,11269.0
2023-06-21 09:50:00,71.4,71.54,71.34,71.5,15656.0,68.3333,68.4673,68.2759,68.429,15656.0
2023-06-21 09:55:00,71.54,71.65,71.48,71.55,5435.0,68.4673,68.5725,68.4098,68.4768,5435.0
2023-06-21 10:00:00,71.58,71.63,71.36,71.36,25261.0,68.5056,68.5534,68.295,68.295,25261.0
2023-06-21 10:05:00,71.37,71.52,71.37,71.43,8760.0,68.3046,68.4481,68.3046,68.362,8760.0
2023-06-21 10:10:00,71.48,71.74,71.46,71.71,22022.0,68.4098,68.6587,68.3907,68.63,22022.0
2023-06-21 10:15:00,71.71,71.89,71.71,71.84,30833.0,68.63,68.8022,68.63,68.7544,30833.0
2023-06-21 10:20:00,71.86,72.02,71.81,72.01,20066.0,68.7735,68.9267,68.7257,68.9171,20066.0
2023-06-21 10:25:00,72.04,72.16,71.93,72.16,22521.0,68.9458,69.0606,68.8405,69.0606,22521.0
2023-06-21 10:30:00,72.18,72.3,72.08,72.17,9381.0,69.0798,69.1946,68.9841,69.0702,9381.0
2023-06-21 10:35:00,72.16,72.2,72.05,72.05,8342.0,69.0606,69.0989,68.9554,68.9554,8342.0
2023-06-21 10:40:00,72.09,72.1,71.98,71.98,9096.0,68.9936,69.0032,68.8884,68.8884,9096.0
2023-06-21 10:45:00,71.98,72.19,71.96,72.11,10968.0,68.8884,69.0894,68.8692,69.0128,10968.0
2023-06-21 10:50:00,72.05,72.11,71.98,72.08,7184.0,68.9554,69.0128,68.8884,68.9841,7184.0
2023-06-21 10:55:00,72.05,72.31,72.04,72.22,18081.0,68.9554,69.2042,68.9458,69.1181,18081.0
2023-06-21 11:00:00,72.27,72.38,72.14,72.22,10456.0,69.1659,69.2712,69.0415,69.1181,10456.0
2023-06-21 11:05:00,72.22,72.26,72.05,72.15,17382.0,69.1181,69.1563,68.9554,69.0511,17382.0
2023-06-21 11:10:00,72.17,72.17,72.06,72.09,11260.0,69.0702,69.0702,68.9649,68.9936,11260.0
2023-06-21 11:15:00,72.09,72.12,72.03,72.12,3806.0,68.9936,69.0224,68.9362,69.0224,3806.0
2023-06-21 11:20:00,72.08,72.19,72.08,72.13,7414.0,68.9841,69.0894,68.9841,69.0319,7414.0
2023-06-21 11:25:00,72.13,72.29,72.11,72.21,9542.0,69.0319,69.1851,69.0128,69.1085,9542.0
2023-06-21 11:30:00,72.22,72.22,72.02,72.15,5741.0,69.1181,69.1181,68.9267,69.0511,5741.0
2023-06-21 11:35:00,72.15,72.29,72.12,72.27,4090.0,69.0511,69.1851,69.0224,69.1659,4090.0
2023-06-21 11:40:00,72.26,72.34,72.22,72.22,7700.0,69.1563,69.2329,69.1181,69.1181,7700.0
2023-06-21 11:45:00,72.2,72.22,72.1,72.1,6153.0,69.0989,69.1181,69.0032,69.0032,6153.0
2023-06-21 11:50:00,72.1,72.16,72.03,72.14,7190.0,69.0032,69.0606,68.9362,69.0415,7190.0
2023-06-21 11:55:00,72.1,72.21,72.1,72.2,7317.0,69.0032,69.1085,69.0032,69.0989,7317.0
2023-06-21 12:00:00,72.21,72.24,72.1,72.13,9422.0,69.1085,69.1372,69.0032,69.0319,9422.0
2023-06-21 12:05:00,72.14,72.19,72.14,72.15,5001.0,69.0415,69.0894,69.0415,69.0511,5001.0
2023-06-21 12:10:00,72.18,72.18,72.04,72.07,3037.0,69.0798,69.0798,68.9458,68.9745,3037.0
2023-06-21 12:15:00,72.06,72.11,72.0,72.02,7576.0,68.9649,69.0128,68.9075,68.9267,7576.0
2023-06-21 12:20:00,72.03,72.05,71.97,72.02,5739.0,68.9362,68.9554,68.8788,68.9267,5739.0
2023-06-21 12:25:00,72.02,72.03,71.94,71.99,6385.0,68.9267,68.9362,68.8501,68.8979,6385.0
2023-06-21 12:30:00,72.01,72.09,71.99,72.0,3479.0,68.9171,68.9936,68.8979,68.9075,3479.0
2023-06-21 12:35:00,72.0,72.05,72.0,72.04,2200.0,68.9075,68.9554,68.9075,68.9458,2200.0
2023-06-21 12:40:00,72.06,72.13,72.06,72.13,3989.0,68.9649,69.0319,68.9649,69.0319,3989.0
2023-06-21 12:45:00,72.15,72.17,72.07,72.15,4484.0,69.0511,69.0702,68.9745,69.0511,4484.0
2023-06-21 12:50:00,72.16,72.24,72.12,72.2,15617.0,69.0606,69.1372,69.0224,69.0989,15617.0
2023-06-21 12:55:00,72.19,72.22,72.11,72.12,6040.0,69.0894,69.1181,69.0128,69.0224,6040.0
2023-06-21 13:00:00,72.12,72.12,72.0,72.09,3117.0,69.0224,69.0224,68.9075,68.9936,3117.0
2023-06-21 13:05:00,72.07,72.07,72.0,72.02,4949.0,68.9745,68.9745,68.9075,68.9267,4949.0
2023-06-21 13:10:00,72.04,72.06,71.99,72.0,4012.0,68.9458,68.9649,68.8979,68.9075,4012.0
2023-06-21 13:15:00,71.99,72.07,71.97,72.05,5632.0,68.8979,68.9745,68.8788,68.9554,5632.0
2023-06-21 13:20:00,72.05,72.06,71.96,71.96,3531.0,68.9554,68.9649,68.8692,68.8692,3531.0
2023-06-21 13:25:00,71.95,72.06,71.95,72.03,4258.0,68.8597,68.9649,68.8597,68.9362,4258.0
2023-06-21 13:30:00,72.03,72.03,71.96,72.0,2807.0,68.9362,68.9362,68.8692,68.9075,2807.0
2023-06-21 13:35:00,72.0,72.03,71.97,72.01,5725.0,68.9075,68.9362,68.8788,68.9171,5725.0
2023-06-21 13:40:00,72.01,72.01,71.92,71.93,4899.0,68.9171,68.9171,68.831,68.8405,4899.0
2023-06-21 13:45:00,71.94,71.96,71.89,71.9,6854.0,68.8501,68.8692,68.8022,68.8118,6854.0
2023-06-21 13:50:00,71.85,71.87,71.79,71.79,3935.0,68.764,68.7831,68.7065,68.7065,3935.0
2023-06-21 13:55:00,71.77,71.85,71.73,71.84,5315.0,68.6874,68.764,68.6491,68.7544,5315.0
2023-06-21 14:00:00,71.83,71.89,71.82,71.89,2150.0,68.7448,68.8022,68.7352,68.8022,2150.0
2023-06-21 14:05:00,71.9,71.96,71.9,71.93,2262.0,68.8118,68.8692,68.8118,68.8405,2262.0
2023-06-21 14:10:00,71.93,71.96,71.91,71.94,5830.0,68.8405,68.8692,68.8214,68.8501,5830.0
2023-06-21 14:15:00,71.94,72.02,71.94,72.0,11770.0,68.8501,68.9267,68.8501,68.9075,11770.0
2023-06-21 14:20:00,72.01,72.03,71.96,72.0,5150.0,68.9171,68.9362,68.8692,68.9075,5150.0
2023-06-21 14:25:00,72.01,72.01,71.96,72.01,2207.0,68.9171,68.9171,68.8692,68.9171,2207.0
2023-06-21 14:30:00,72.01,72.02,71.97,71.99,4051.0,68.9171,68.9267,68.8788,68.8979,4051.0
2023-06-21 14:35:00,72.0,72.0,71.94,72.0,4338.0,68.9075,68.9075,68.8501,68.9075,4338.0
2023-06-21 14:40:00,72.02,72.08,72.01,72.03,4968.0,68.9267,68.9841,68.9171,68.9362,4968.0
2023-06-21 14:45:00,72.02,72.02,71.96,71.98,3553.0,68.9267,68.9267,68.8692,68.8884,3553.0
2023-06-21 14:50:00,71.97,72.08,71.97,72.06,4293.0,68.8788,68.9841,68.8788,68.9649,4293.0
2023-06-21 14:55:00,72.03,72.08,72.03,72.05,3989.0,68.9362,68.9841,68.9362,68.9554,3989.0
2023-06-21 15:00:00,72.03,72.04,71.98,71.98,4020.0,68.9362,68.9458,68.8884,68.8884,4020.0
2023-06-21 15:05:00,71.99,72.07,71.98,72.06,8829.0,68.8979,68.9745,68.8884,68.9649,8829.0
2023-06-21 15:10:00,72.07,72.12,72.02,72.03,5963.0,68.9745,69.0224,68.9267,68.9362,5963.0
2023-06-21 15:15:00,72.04,72.12,72.04,72.12,8998.0,68.9458,69.0224,68.9458,69.0224,8998.0
2023-06-21 15:20:00,72.1,72.15,72.08,72.09,12126.0,69.0032,69.0511,68.9841,68.9936,12126.0
2023-06-21 15:25:00,72.07,72.08,72.01,72.06,11364.0,68.9745,68.9841,68.9171,68.9649,11364.0
2023-06-21 15:30:00,72.07,72.09,71.97,72.0,17087.0,68.9745,68.9936,68.8788,68.9075,17087.0
2023-06-21 15:35:00,72.0,72.0,71.81,71.86,16855.0,68.9075,68.9075,68.7257,68.7735,16855.0
2023-06-21 15:40:00,71.86,72.02,71.83,71.93,20136.0,68.7735,68.9267,68.7448,68.8405,20136.0
2023-06-21 15:45:00,71.94,72.03,71.91,72.02,28949.0,68.8501,68.9362,68.8214,68.9267,28949.0
2023-06-21 15:50:00,72.03,72.04,71.81,71.94,56369.0,68.9362,68.9458,68.7257,68.8501,56369.0
2023-06-21 15:55:00,71.93,71.99,71.87,71.97,102166.0,68.8405,68.8979,68.7831,68.8788,102166.0
2023-06-22 09:30:00,71.55,71.77,71.37,71.46,20072.0,68.4768,68.6874,68.3046,68.3907,20072.0
2023-06-22 09:35:00,71.46,71.47,70.99,71.17,8357.0,68.3907,68.4003,67.9409,68.1132,8357.0
2023-06-22 09:40:00,71.13,71.13,70.91,70.96,4962.0,68.0749,68.0749,67.8643,67.9122,4962.0
2023-06-22 09:45:00,70.98,70.98,70.73,70.74,6077.0,67.9313,67.9313,67.6921,67.7016,6077.0
2023-06-22 09:50:00,70.72,71.12,70.71,71.1,8119.0,67.6825,68.0653,67.6729,68.0462,8119.0
2023-06-22 09:55:00,71.09,71.35,71.05,71.35,4931.0,68.0366,68.2854,67.9983,68.2854,4931.0
2023-06-22 10:00:00,71.33,71.41,71.27,71.32,10597.0,68.2663,68.3429,68.2089,68.2567,10597.0
2023-06-22 10:05:00,71.28,71.4,71.22,71.34,6759.0,68.2184,68.3333,68.161,68.2759,6759.0
2023-06-22 10:10:00,71.31,71.49,71.31,71.47,6573.0,68.2472,68.4194,68.2472,68.4003,6573.0
2023-06-22 10:15:00,71.47,71.48,71.39,71.46,5446.0,68.4003,68.4098,68.3237,68.3907,5446.0
2023-06-22 10:20:00,71.46,71.48,71.32,71.32,4572.0,68.3907,68.4098,68.2567,68.2567,4572.0
2023-06-22 10:25:00,71.33,71.51,71.33,71.48,3879.0,68.2663,68.4386,68.2663,68.4098,3879.0
2023-06-22 10:30:00,71.46,71.49,71.38,71.49,4988.0,68.3907,68.4194,68.3141,68.4194,4988.0
2023-06-22 10:35:00,71.48,71.59,71.42,71.45,15382.0,68.4098,68.5151,68.3524,68.3811,15382.0
2023-06-22 10:40:00,71.45,71.53,71.29,71.53,20359.0,68.3811,68.4577,68.228,68.4577,20359.0
2023-06-22 10:45:00,71.52,71.53,71.39,71.43,29511.0,68.4481,68.4577,68.3237,68.362,29511.0
2023-06-22 10:50:00,71.43,71.72,71.42,71.7,44500.0,68.362,68.6395,68.3524,68.6204,44500.0
2023-06-22 10:55:00,71.7,71.73,71.6,71.69,28587.0,68.6204,68.6491,68.5247,68.6108,28587.0
2023-06-22 11:00:00,71.72,71.77,71.61,71.65,16408.0,68.6395,68.6874,68.5343,68.5725,16408.0
2023-06-22 11:05:00,71.66,71.66,71.49,71.51,16178.0,68.5821,68.5821,68.4194,68.4386,16178.0
2023-06-22 11:10:00,71.51,71.59,71.45,71.54,22799.0,68.4386,68.5151,68.3811,68.4673,22799.0
2023-06-22 11:15:00,71.54,71.59,71.48,71.48,9628.0,68.4673,68.5151,68.4098,68.4098,9628.0
2023-06-22 11:20:00,71.5,71.58,71.35,71.35,7282.0,68.429,68.5056,68.2854,68.2854,7282.0
2023-06-22 11:25:00,71.34,71.41,71.28,71.41,5048.0,68.2759,68.3429,68.2184,68.3429,5048.0
2023-06-22 11:30:00,71.43,71.52,71.4,71.52,11417.0,68.362,68.4481,68.3333,68.4481,11417.0
2023-06-22 11:35:00,71.52,71.59,71.42,71.42,5582.0,68.4481,68.5151,68.3524,68.3524,5582.0
2023-06-22 11:40:00,71.38,71.46,71.38,71.39,3973.0,68.3141,68.3907,68.3141,68.3237,3973.0
2023-06-22 11:45:00,71.37,71.39,71.24,71.25,5313.0,68.3046,68.3237,68.1802,68.1897,5313.0
2023-06-22 11:50:00,71.26,71.35,71.26,71.34,4656.0,68.1993,68.2854,68.1993,68.2759,4656.0
2023-06-22 11:55:00,71.33,71.38,71.3,71.3,4339.0,68.2663,68.3141,68.2376,68.2376,4339.0
2023-06-22 12:00:00,71.33,71.37,71.29,71.34,5865.0,68.2663,68.3046,68.228,68.2759,5865.0
2023-06-22 12:05:00,71.33,71.37,71.29,71.34,7277.0,68.2663,68.3046,68.228,68.2759,7277.0
2023-06-22 12:10:00,71.35,71.35,71.26,71.26,4641.0,68.2854,68.2854,68.1993,68.1993,4641.0
2023-06-22 12:15:00,71.26,71.34,71.16,71.2,7147.0,68.1993,68.2759,68.1036,68.1419,7147.0
2023-06-22 12:20:00,71.2,71.26,71.2,71.26,4390.0,68.1419,68.1993,68.1419,68.1993,4390.0
2023-06-22 12:25:00,71.24,71.25,71.16,71.2,3843.0,68.1802,68.1897,68.1036,68.1419,3843.0
2023-06-22 12:30:00,71.2,71.21,71.15,71.15,2940.0,68.1419,68.1514,68.094,68.094,2940.0
2023-06-22 12:35:00,71.16,71.17,71.11,71.11,3007.0,68.1036,68.1132,68.0557,68.0557,3007.0
2023-06-22 12:40:00,71.12,71.13,71.07,71.08,2473.0,68.0653,68.0749,68.0175,68.027,2473.0
2023-06-22 12:45:00,71.06,71.09,71.05,71.08,5743.0,68.0079,68.0366,67.9983,68.027,5743.0
2023-06-22 12:50:00,71.08,71.09,71.0,71.0,5819.0,68.027,68.0366,67.9505,67.9505,5819.0
2023-06-22 12:55:00,71.0,71.04,70.97,71.01,6165.0,67.9505,67.9887,67.9218,67.96,6165.0
2023-06-22 13:00:00,71.02,71.02,70.91,70.92,5461.0,67.9696,67.9696,67.8643,67.8739,5461.0
2023-06-22 13:05:00,70.91,70.97,70.9,70.93,3534.0,67.8643,67.9218,67.8548,67.8835,3534.0
2023-06-22 13:10:00,70.93,70.96,70.9,70.95,1913.0,67.8835,67.9122,67.8548,67.9026,1913.0
2023-06-22 13:15:00,70.96,71.04,70.96,71.03,4007.0,67.9122,67.9887,67.9122,67.9792,4007.0
2023-06-22 13:20:00,71.0,71.05,70.98,71.04,4018.0,67.9505,67.9983,67.9313,67.9887,4018.0
2023-06-22 13:25:00,71.05,71.07,70.99,71.01,4821.0,67.9983,68.0175,67.9409,67.96,4821.0
2023-06-22 13:30:00,71.03,71.05,70.98,70.99,5749.0,67.9792,67.9983,67.9313,67.9409,5749.0
2023-06-22 13:35:00,71.0,71.07,70.97,71.06,5520.0,67.9505,68.0175,67.9218,68.0079,5520.0
2023-06-22 13:40:00,71.06,71.13,71.05,71.11,13780.0,68.0079,68.0749,67.9983,68.0557,13780.0
2023-06-22 13:45:00,71.11,71.18,71.11,71.18,5258.0,68.0557,68.1227,68.0557,68.1227,5258.0
2023-06-22 13:50:00,71.19,71.23,71.18,71.21,5288.0,68.1323,68.1706,68.1227,68.1514,5288.0
2023-06-22 13:55:00,71.2,71.28,71.17,71.27,5972.0,68.1419,68.2184,68.1132,68.2089,5972.0
2023-06-22 14:00:00,71.27,71.27,71.17,71.19,4482.0,68.2089,68.2089,68.1132,68.1323,4482.0
2023-06-22 14:05:00,71.19,71.23,71.18,71.18,4875.0,68.1323,68.1706,68.1227,68.1227,4875.0
2023-06-22 14:10:00,71.18,71.2,71.11,71.13,7507.0,68.1227,68.1419,68.0557,68.0749,7507.0
2023-06-22 14:15:00,71.14,71.2,71.1,71.19,5098.0,68.0845,68.1419,68.0462,68.1323,5098.0
2023-06-22 14:20:00,71.2,71.25,71.17,71.25,4347.0,68.1419,68.1897,68.1132,68.1897,4347.0
2023-06-22 14:25:00,71.24,71.3,71.22,71.29,6766.0,68.1802,68.2376,68.161,68.228,6766.0
2023-06-22 14:30:00,71.29,71.29,71.21,71.24,8602.0,68.228,68.228,68.1514,68.1802,8602.0
2023-06-22 14:35:00,71.23,71.28,71.22,71.25,4027.0,68.1706,68.2184,68.161,68.1897,4027.0
2023-06-22 14:40:00,71.26,71.26,71.2,71.21,4686.0,68.1993,68.1993,68.1419,68.1514,4686.0
2023-06-22 14:45:00,71.2,71.22,71.12,71.14,5926.0,68.1419,68.161,68.0653,68.0845,5926.0
2023-06-22 14:50:00,71.13,71.17,71.11,71.12,4407.0,68.0749,68.1132,68.0557,68.0653,4407.0
2023-06-22 14:55:00,71.12,71.19,71.12,71.18,6246.0,68.0653,68.1323,68.0653,68.1227,6246.0
2023-06-22 15:00:00,71.19,71.22,71.13,71.16,5250.0,68.1323,68.161,68.0749,68.1036,5250.0
2023-06-22 15:05:00,71.13,71.17,71.13,71.13,5516.0,68.0749,68.1132,68.0749,68.0749,5516.0
2023-06-22 15:10:00,71.13,71.19,71.11,71.19,5511.0,68.0749,68.1323,68.0557,68.1323,5511.0
2023-06-22 15:15:00,71.2,71.21,71.16,71.18,4674.0,68.1419,68.1514,68.1036,68.1227,4674.0
2023-06-22 15:20:00,71.17,71.17,71.11,71.13,5660.0,68.1132,68.1132,68.0557,68.0749,5660.0
2023-06-22 15:25:00,71.14,71.15,71.05,71.05,8380.0,68.0845,68.094,67.9983,67.9983,8380.0
2023-06-22 15:30:00,71.06,71.13,71.03,71.13,12255.0,68.0079,68.0749,67.9792,68.0749,12255.0
2023-06-22 15:35:00,71.12,71.14,71.1,71.14,8329.0,68.0653,68.0845,68.0462,68.0845,8329.0
2023-06-22 15:40:00,71.13,71.22,71.12,71.21,19219.0,68.0749,68.161,68.0653,68.1514,19219.0
2023-06-22 15:45:00,71.2,71.25,71.2,71.21,20123.0,68.1419,68.1897,68.1419,68.1514,20123.0
2023-06-22 15:50:00,71.22,71.26,71.14,71.16,29684.0,68.161,68.1993,68.0845,68.1036,29684.0
2023-06-22 15:55:00,71.16,71.22,71.09,71.19,79104.0,68.1036,68.161,68.0366,68.1323,79104.0
2023-06-23 09:30:00,70.15,70.59,70.15,70.28,11385.0,67.137,67.5581,67.137,67.2614,11385.0
2023-06-23 09:35:00,70.4,70.75,70.35,70.72,4909.0,67.3762,67.7112,67.3284,67.6825,4909.0
2023-06-23 09:40:00,70.67,70.81,70.63,70.75,2300.0,67.6346,67.7686,67.5964,67.7112,2300.0
2023-06-23 09:45:00,70.81,70.9,70.77,70.81,5643.0,67.7686,67.8548,67.7303,67.7686,5643.0
2023-06-23 09:50:00,70.82,71.0,70.78,70.84,4892.0,67.7782,67.9505,67.7399,67.7973,4892.0
2023-06-23 09:55:00,70.81,70.93,70.76,70.78,5100.0,67.7686,67.8835,67.7208,67.7399,5100.0
2023-06-23 10:00:00,70.82,70.94,70.82,70.91,6072.0,67.7782,67.893,67.7782,67.8643,6072.0
2023-06-23 10:05:00,70.85,70.95,70.73,70.76,7355.0,67.8069,67.9026,67.6921,67.7208,7355.0
2023-06-23 10:10:00,70.73,70.73,70.54,70.69,6896.0,67.6921,67.6921,67.5102,67.6538,6896.0
2023-06-23 10:15:00,70.72,70.88,70.7,70.82,3901.0,67.6825,67.8356,67.6634,67.7782,3901.0
2023-06-23 10:20:00,70.7,70.77,70.61,70.7,7046.0,67.6634,67.7303,67.5772,67.6634,7046.0
2023-06-23 10:25:00,70.69,70.75,70.62,70.66,5056.0,67.6538,67.7112,67.5868,67.6251,5056.0
2023-06-23 10:30:00,70.68,70.76,70.56,70.65,19662.0,67.6442,67.7208,67.5294,67.6155,19662.0
2023-06-23 10:35:00,70.66,70.72,70.6,70.66,4824.0,67.6251,67.6825,67.5676,67.6251,4824.0
2023-06-23 10:40:00,70.65,70.65,70.42,70.51,5515.0,67.6155,67.6155,67.3954,67.4815,5515.0
2023-06-23 10:45:00,70.54,70.62,70.39,70.39,4873.0,67.5102,67.5868,67.3667,67.3667,4873.0
2023-06-23 10:50:00,70.43,70.49,70.36,70.43,10975.0,67.4049,67.4624,67.338,67.4049,10975.0
2023-06-23 10:55:00,70.43,70.43,70.31,70.37,5249.0,67.4049,67.4049,67.2901,67.3475,5249.0
2023-06-23 11:00:00,70.36,70.48,70.35,70.41,4071.0,67.338,67.4528,67.3284,67.3858,4071.0
2023-06-23 11:05:00,70.37,70.37,70.2,70.21,8075.0,67.3475,67.3475,67.1848,67.1944,8075.0
2023-06-23 11:10:00,70.2,70.3,70.15,70.3,6813.0,67.1848,67.2805,67.137,67.2805,6813.0
2023-06-23 11:15:00,70.27,70.29,70.15,70.16,4284.0,67.2518,67.271,67.137,67.1465,4284.0
2023-06-23 11:20:00,70.19,70.21,70.05,70.07,3849.0,67.1753,67.1944,67.0413,67.0604,3849.0
2023-06-23 11:25:00,70.09,70.22,70.06,70.2,6333.0,67.0796,67.204,67.0508,67.1848,6333.0
2023-06-23 11:30:00,70.19,70.32,70.15,70.32,2935.0,67.1753,67.2997,67.137,67.2997,2935.0
2023-06-23 11:35:00,70.28,70.4,70.28,70.4,2968.0,67.2614,67.3762,67.2614,67.3762,2968.0
2023-06-23 11:40:00,70.42,70.46,70.36,70.46,2158.0,67.3954,67.4337,67.338,67.4337,2158.0
2023-06-23 11:45:00,70.48,70.59,70.47,70.55,3347.0,67.4528,67.5581,67.4432,67.5198,3347.0
2023-06-23 11:50:00,70.54,70.54,70.43,70.47,3743.0,67.5102,67.5102,67.4049,67.4432,3743.0
2023-06-23 11:55:00,70.45,70.6,70.42,70.6,3699.0,67.4241,67.5676,67.3954,67.5676,3699.0
2023-06-23 12:00:00,70.61,70.67,70.58,70.59,6342.0,67.5772,67.6346,67.5485,67.5581,6342.0
2023-06-23 12:05:00,70.59,70.66,70.58,70.64,3578.0,67.5581,67.6251,67.5485,67.6059,3578.0
2023-06-23 12:10:00,70.66,70.69,70.6,70.68,5493.0,67.6251,67.6538,67.5676,67.6442,5493.0
2023-06-23 12:15:00,70.68,70.7,70.58,70.62,6738.0,67.6442,67.6634,67.5485,67.5868,6738.0
2023-06-23 12:20:00,70.64,70.65,70.56,70.58,4179.0,67.6059,67.6155,67.5294,67.5485,4179.0
2023-06-23 12:25:00,70.61,70.62,70.5,70.53,3847.0,67.5772,67.5868,67.4719,67.5007,3847.0
2023-06-23 12:30:00,70.57,70.64,70.56,70.56,4370.0,67.5389,67.6059,67.5294,67.5294,4370.0
2023-06-23 12:35:00,70.56,70.56,70.44,70.44,7387.0,67.5294,67.5294,67.4145,67.4145,7387.0
2023-06-23 12:40:00,70.44,70.51,70.43,70.46,5956.0,67.4145,67.4815,67.4049,67.4337,5956.0
2023-06-23 12:45:00,70.45,70.52,70.43,70.43,1610.0,67.4241,67.4911,67.4049,67.4049,1610.0
2023-06-23 12:50:00,70.47,70.49,70.44,70.47,626.0,67.4432,67.4624,67.4145,67.4432,626.0
2023-06-23 12:55:00,70.44,70.47,70.4,70.45,2951.0,67.4145,67.4432,67.3762,67.4241,2951.0
2023-06-23 13:00:00,70.48,70.48,70.37,70.37,5093.0,67.4528,67.4528,67.3475,67.3475,5093.0
2023-06-23 13:05:00,70.37,70.42,70.34,70.36,3861.0,67.3475,67.3954,67.3188,67.338,3861.0
2023-06-23 13:10:00,70.38,70.39,70.35,70.38,2544.0,67.3571,67.3667,67.3284,67.3571,2544.0
2023-06-23 13:15:00,70.34,70.34,70.25,70.25,4813.0,67.3188,67.3188,67.2327,67.2327,4813.0
2023-06-23 13:20:00,70.24,70.35,70.23,70.33,4024.0,67.2231,67.3284,67.2135,67.3092,4024.0
2023-06-23 13:25:00,70.35,70.37,70.31,70.33,4341.0,67.3284,67.3475,67.2901,67.3092,4341.0
2023-06-23 13:30:00,70.38,70.42,70.37,70.42,5533.0,67.3571,67.3954,67.3475,67.3954,5533.0
2023-06-23 13:35:00,70.41,70.52,70.4,70.48,5655.0,67.3858,67.4911,67.3762,67.4528,5655.0
2023-06-23 13:40:00,70.47,70.49,70.4,70.41,5612.0,67.4432,67.4624,67.3762,67.3858,5612.0
2023-06-23 13:45:00,70.41,70.47,70.41,70.46,5254.0,67.3858,67.4432,67.3858,67.4337,5254.0
2023-06-23 13:50:00,70.46,70.48,70.41,70.45,3624.0,67.4337,67.4528,67.3858,67.4241,3624.0
2023-06-23 13:55:00,70.43,70.44,70.38,70.41,4416.0,67.4049,67.4145,67.3571,67.3858,4416.0
2023-06-23 14:00:00,70.4,70.4,70.26,70.26,4356.0,67.3762,67.3762,67.2423,67.2423,4356.0
2023-06-23 14:05:00,70.26,70.28,70.23,70.24,3878.0,67.2423,67.2614,67.2135,67.2231,3878.0
2023-06-23 14:10:00,70.25,70.32,70.19,70.32,7319.0,67.2327,67.2997,67.1753,67.2997,7319.0
2023-06-23 14:15:00,70.33,70.34,70.28,70.28,6264.0,67.3092,67.3188,67.2614,67.2614,6264.0
2023-06-23 14:20:00,70.3,70.38,70.29,70.35,14492.0,67.2805,67.3571,67.271,67.3284,14492.0
2023-06-23 14:25:00,70.34,70.39,70.33,70.35,9294.0,67.3188,67.3667,67.3092,67.3284,9294.0
2023-06-23 14:30:00,70.35,70.35,70.13,70.15,10613.0,67.3284,67.3284,67.1178,67.137,10613.0
2023-06-23 14:35:00,70.15,70.19,70.11,70.11,9528.0,67.137,67.1753,67.0987,67.0987,9528.0
2023-06-23 14:40:00,70.1,70.14,70.03,70.06,8280.0,67.0891,67.1274,67.0221,67.0508,8280.0
2023-06-23 14:45:00,70.05,70.14,70.01,70.11,10161.0,67.0413,67.1274,67.003,67.0987,10161.0
2023-06-23 14:50:00,70.09,70.1,69.96,69.96,4878.0,67.0796,67.0891,66.9551,66.9551,4878.0
2023-06-23 14:55:00,69.93,70.01,69.93,70.0,6410.0,66.9264,67.003,66.9264,66.9934,6410.0
2023-06-23 15:00:00,69.97,69.98,69.9,69.96,14116.0,66.9647,66.9743,66.8977,66.9551,14116.0
2023-06-23 15:05:00,69.96,70.02,69.96,70.0,6855.0,66.9551,67.0126,66.9551,66.9934,6855.0
2023-06-23 15:10:00,70.01,70.03,69.99,70.03,7099.0,67.003,67.0221,66.9838,67.0221,7099.0
2023-06-23 15:15:00,70.03,70.09,70.03,70.09,6475.0,67.0221,67.0796,67.0221,67.0796,6475.0
2023-06-23 15:20:00,70.07,70.07,69.95,70.01,9790.0,67.0604,67.0604,66.9456,67.003,9790.0
2023-06-23 15:25:00,70.02,70.03,69.94,69.94,9782.0,67.0126,67.0221,66.936,66.936,9782.0
2023-06-23 15:30:00,69.96,70.07,69.96,69.98,10110.0,66.9551,67.0604,66.9551,66.9743,10110.0
2023-06-23 15:35:00,69.99,70.08,69.98,70.06,15598.0,66.9838,67.07,66.9743,67.0508,15598.0
2023-06-23 15:40:00,70.04,70.05,70.0,70.05,15819.0,67.0317,67.0413,66.9934,67.0413,15819.0
2023-06-23 15:45:00,70.05,70.12,70.01,70.02,21098.0,67.0413,67.1083,67.003,67.0126,21098.0
2023-06-23 15:50:00,70.0,70.11,69.92,69.93,71045.0,66.9934,67.0987,66.9169,66.9264,71045.0
2023-06-23 15:55:00,69.94,70.0,69.86,69.95,88988.0,66.936,66.9934,66.8594,66.9456,88988.0
2023-06-26 09:30:00,70.15,70.48,70.02,70.47,7743.0,67.137,67.4528,67.0126,67.4432,7743.0
2023-06-26 09:35:00,70.38,70.7,70.37,70.7,6068.0,67.3571,67.6634,67.3475,67.6634,6068.0
2023-06-26 09:40:00,70.74,70.86,70.74,70.86,3007.0,67.7016,67.8165,67.7016,67.8165,3007.0
2023-06-26 09:45:00,70.82,71.06,70.82,70.92,6857.0,67.7782,68.0079,67.7782,67.8739,6857.0
2023-06-26 09:50:00,70.92,71.27,70.92,71.19,8057.0,67.8739,68.2089,67.8739,68.1323,8057.0
2023-06-26 09:55:00,71.19,71.2,71.09,71.17,9550.0,68.1323,68.1419,68.0366,68.1132,9550.0
2023-06-26 10:00:00,71.17,71.21,71.11,71.15,8793.0,68.1132,68.1514,68.0557,68.094,8793.0
2023-06-26 10:05:00,71.13,71.25,71.1,71.18,7141.0,68.0749,68.1897,68.0462,68.1227,7141.0
2023-06-26 10:10:00,71.17,71.17,71.09,71.12,5646.0,68.1132,68.1132,68.0366,68.0653,5646.0
2023-06-26 10:15:00,71.12,71.29,71.11,71.2,7943.0,68.0653,68.228,68.0557,68.1419,7943.0
2023-06-26 10:20:00,71.2,71.25,71.15,71.17,8389.0,68.1419,68.1897,68.094,68.1132,8389.0
2023-06-26 10:25:00,71.18,71.24,71.12,71.12,4396.0,68.1227,68.1802,68.0653,68.0653,4396.0
2023-06-26 10:30:00,71.11,71.15,71.06,71.12,4156.0,68.0557,68.094,68.0079,68.0653,4156.0
2023-06-26 10:35:00,71.11,71.12,71.03,71.03,4582.0,68.0557,68.0653,67.9792,67.9792,4582.0
2023-06-26 10:40:00,71.04,71.21,70.97,71.21,5849.0,67.9887,68.1514,67.9218,68.1514,5849.0
2023-06-26 10:45:00,71.2,71.33,71.15,71.33,6820.0,68.1419,68.2663,68.094,68.2663,6820.0
2023-06-26 10:50:00,71.33,71.33,71.22,71.23,11626.0,68.2663,68.2663,68.161,68.1706,11626.0
2023-06-26 10:55:00,71.22,71.29,71.2,71.29,7767.0,68.161,68.228,68.1419,68.228,7767.0
2023-06-26 11:00:00,71.28,71.3,71.24,71.27,7097.0,68.2184,68.2376,68.1802,68.2089,7097.0
2023-06-26 11:05:00,71.28,71.35,71.24,71.33,8758.0,68.2184,68.2854,68.1802,68.2663,8758.0
2023-06-26 11:10:00,71.35,71.41,71.33,71.41,8160.0,68.2854,68.3429,68.2663,68.3429,8160.0
2023-06-26 11:15:00,71.44,71.51,71.44,71.49,12523.0,68.3716,68.4386,68.3716,68.4194,12523.0
2023-06-26 11:20:00,71.48,71.48,71.32,71.33,5890.0,68.4098,68.4098,68.2567,68.2663,5890.0
2023-06-26 11:25:00,71.31,71.59,71.31,71.59,4323.0,68.2472,68.5151,68.2472,68.5151,4323.0
2023-06-26 11:30:00,71.59,71.68,71.47,71.48,13821.0,68.5151,68.6013,68.4003,68.4098,13821.0
2023-06-26 11:35:00,71.48,71.56,71.46,71.56,4524.0,68.4098,68.4864,68.3907,68.4864,4524.0
2023-06-26 11:40:00,71.61,71.62,71.54,71.62,4086.0,68.5343,68.5438,68.4673,68.5438,4086.0
2023-06-26 11:45:00,71.64,71.68,71.56,71.58,8895.0,68.563,68.6013,68.4864,68.5056,8895.0
2023-06-26 11:50:00,71.56,71.68,71.56,71.61,6363.0,68.4864,68.6013,68.4864,68.5343,6363.0
2023-06-26 11:55:00,71.63,71.75,71.61,71.71,4492.0,68.5534,68.6683,68.5343,68.63,4492.0
2023-06-26 12:00:00,71.71,71.81,71.71,71.8,6613.0,68.63,68.7257,68.63,68.7161,6613.0
2023-06-26 12:05:00,71.8,71.81,71.71,71.76,5044.0,68.7161,68.7257,68.63,68.6778,5044.0
2023-06-26 12:10:00,71.75,71.75,71.66,71.69,6122.0,68.6683,68.6683,68.5821,68.6108,6122.0
2023-06-26 12:15:00,71.66,71.69,71.59,71.69,4059.0,68.5821,68.6108,68.5151,68.6108,4059.0
2023-06-26 12:20:00,71.74,71.87,71.73,71.81,7465.0,68.6587,68.7831,68.6491,68.7257,7465.0
2023-06-26 12:25:00,71.81,71.81,71.71,71.75,3735.0,68.7257,68.7257,68.63,68.6683,3735.0
2023-06-26 12:30:00,71.75,71.8,71.62,71.65,4425.0,68.6683,68.7161,68.5438,68.5725,4425.0
2023-06-26 12:35:00,71.67,71.72,71.64,71.72,4244.0,68.5917,68.6395,68.563,68.6395,4244.0
2023-06-26 12:40:00,71.73,71.81,71.72,71.78,11035.0,68.6491,68.7257,68.6395,68.697,11035.0
2023-06-26 12:45:00,71.79,71.84,71.78,71.82,3624.0,68.7065,68.7544,68.697,68.7352,3624.0
2023-06-26 12:50:00,71.86,71.93,71.85,71.89,6860.0,68.7735,68.8405,68.764,68.8022,6860.0
2023-06-26 12:55:00,71.89,71.98,71.87,71.97,5326.0,68.8022,68.8884,68.7831,68.8788,5326.0
2023-06-26 13:00:00,71.97,72.06,71.87,71.89,16427.0,68.8788,68.9649,68.7831,68.8022,16427.0
2023-06-26 13:05:00,71.89,71.92,71.81,71.87,4229.0,68.8022,68.831,68.7257,68.7831,4229.0
2023-06-26 13:10:00,71.91,71.92,71.84,71.86,4596.0,68.8214,68.831,68.7544,68.7735,4596.0
2023-06-26 13:15:00,71.87,71.96,71.86,71.91,1902.0,68.7831,68.8692,68.7735,68.8214,1902.0
2023-06-26 13:20:00,71.94,71.98,71.94,71.95,3055.0,68.8501,68.8884,68.8501,68.8597,3055.0
2023-06-26 13:25:00,71.93,72.02,71.91,71.98,7722.0,68.8405,68.9267,68.8214,68.8884,7722.0
2023-06-26 13:30:00,71.98,71.98,71.91,71.94,5665.0,68.8884,68.8884,68.8214,68.8501,5665.0
2023-06-26 13:35:00,71.93,72.02,71.93,72.02,6758.0,68.8405,68.9267,68.8405,68.9267,6758.0
2023-06-26 13:40:00,72.03,72.04,71.96,71.97,4935.0,68.9362,68.9458,68.8692,68.8788,4935.0
2023-06-26 13:45:00,71.94,72.04,71.91,72.01,6410.0,68.8501,68.9458,68.8214,68.9171,6410.0
2023-06-26 13:50:00,72.02,72.04,71.98,71.99,4540.0,68.9267,68.9458,68.8884,68.8979,4540.0
2023-06-26 13:55:00,71.98,72.02,71.94,71.96,4537.0,68.8884,68.9267,68.8501,68.8692,4537.0
2023-06-26 14:00:00,71.96,72.03,71.92,72.02,6093.0,68.8692,68.9362,68.831,68.9267,6093.0
2023-06-26 14:05:00,72.02,72.04,71.98,72.0,9050.0,68.9267,68.9458,68.8884,68.9075,9050.0
2023-06-26 14:10:00,71.96,71.98,71.85,71.88,5372.0,68.8692,68.8884,68.764,68.7927,5372.0
2023-06-26 14:15:00,71.9,71.96,71.87,71.92,6040.0,68.8118,68.8692,68.7831,68.831,6040.0
2023-06-26 14:20:00,71.9,71.92,71.85,71.91,4516.0,68.8118,68.831,68.764,68.8214,4516.0
2023-06-26 14:25:00,71.91,71.91,71.84,71.89,6681.0,68.8214,68.8214,68.7544,68.8022,6681.0
2023-06-26 14:30:00,71.89,71.98,71.88,71.97,14894.0,68.8022,68.8884,68.7927,68.8788,14894.0
2023-06-26 14:35:00,72.0,72.02,71.87,71.87,6023.0,68.9075,68.9267,68.7831,68.7831,6023.0
2023-06-26 14:40:00,71.85,71.91,71.84,71.9,9803.0,68.764,68.8214,68.7544,68.8118,9803.0
2023-06-26 14:45:00,71.93,72.05,71.93,72.05,5116.0,68.8405,68.9554,68.8405,68.9554,5116.0
2023-06-26 14:50:00,72.03,72.04,71.95,71.97,11569.0,68.9362,68.9458,68.8597,68.8788,11569.0
2023-06-26 14:55:00,71.99,72.0,71.92,71.98,4152.0,68.8979,68.9075,68.831,68.8884,4152.0
2023-06-26 15:00:00,71.98,72.02,71.97,72.0,7525.0,68.8884,68.9267,68.8788,68.9075,7525.0
2023-06-26 15:05:00,72.01,72.06,72.0,72.06,7954.0,68.9171,68.9649,68.9075,68.9649,7954.0
2023-06-26 15:10:00,72.06,72.09,72.02,72.05,7433.0,68.9649,68.9936,68.9267,68.9554,7433.0
2023-06-26 15:15:00,72.04,72.08,72.03,72.08,5137.0,68.9458,68.9841,68.9362,68.9841,5137.0
2023-06-26 15:20:00,72.08,72.1,72.03,72.1,7916.0,68.9841,69.0032,68.9362,69.0032,7916.0
2023-06-26 15:25:00,72.1,72.18,72.1,72.14,7654.0,69.0032,69.0798,69.0032,69.0415,7654.0
2023-06-26 15:30:00,72.13,72.19,72.04,72.05,19486.0,69.0319,69.0894,68.9458,68.9554,19486.0
2023-06-26 15:35:00,72.05,72.11,71.82,71.84,15835.0,68.9554,69.0128,68.7352,68.7544,15835.0
2023-06-26 15:40:00,71.83,71.85,71.69,71.73,22050.0,68.7448,68.764,68.6108,68.6491,22050.0
2023-06-26 15:45:00,71.73,71.76,71.68,71.73,21316.0,68.6491,68.6778,68.6013,68.6491,21316.0
2023-06-26 15:50:00,71.69,71.72,71.6,71.63,45908.0,68.6108,68.6395,68.5247,68.5534,45908.0
2023-06-26 15:55:00,71.63,71.66,71.51,71.55,88990.0,68.5534,68.5821,68.4386,68.4768,88990.0
2023-06-27 09:30:00,71.71,72.05,71.52,71.76,41671.0,68.63,68.9554,68.4481,68.6778,41671.0
2023-06-27 09:35:00,71.63,71.75,71.44,71.75,7287.0,68.5534,68.6683,68.3716,68.6683,7287.0
2023-06-27 09:40:00,71.7,71.82,71.64,71.71,5388.0,68.6204,68.7352,68.563,68.63,5388.0
2023-06-27 09:45:00,71.67,71.67,71.21,71.24,7071.0,68.5917,68.5917,68.1514,68.1802,7071.0
2023-06-27 09:50:00,71.24,71.62,71.21,71.6,11346.0,68.1802,68.5438,68.1514,68.5247,11346.0
2023-06-27 09:55:00,71.54,71.68,71.51,71.64,7149.0,68.4673,68.6013,68.4386,68.563,7149.0
2023-06-27 10:00:00,71.62,71.82,71.54,71.82,8806.0,68.5438,68.7352,68.4673,68.7352,8806.0
2023-06-27 10:05:00,71.83,72.04,71.83,71.94,10271.0,68.7448,68.9458,68.7448,68.8501,10271.0
2023-06-27 10:10:00,71.92,72.03,71.85,72.01,6377.0,68.831,68.9362,68.764,68.9171,6377.0
2023-06-27 10:15:00,72.01,72.08,71.97,72.06,10811.0,68.9171,68.9841,68.8788,68.9649,10811.0
2023-06-27 10:20:00,72.09,72.38,72.08,72.35,10765.0,68.9936,69.2712,68.9841,69.2425,10765.0
2023-06-27 10:25:00,72.34,72.48,72.33,72.46,16147.0,69.2329,69.3669,69.2233,69.3478,16147.0
2023-06-27 10:30:00,72.48,72.6,72.46,72.52,12002.0,69.3669,69.4817,69.3478,69.4052,12002.0
2023-06-27 10:35:00,72.5,72.53,72.44,72.48,14725.0,69.386,69.4148,69.3286,69.3669,14725.0
2023-06-27 10:40:00,72.47,72.55,72.45,72.5,22578.0,69.3573,69.4339,69.3382,69.386,22578.0
2023-06-27 10:45:00,72.51,72.64,72.48,72.52,13139.0,69.3956,69.52,69.3669,69.4052,13139.0
2023-06-27 10:50:00,72.49,72.57,72.39,72.44,6190.0,69.3765,69.453,69.2808,69.3286,6190.0
2023-06-27 10:55:00,72.44,72.5,72.41,72.41,7059.0,69.3286,69.386,69.2999,69.2999,7059.0
2023-06-27 11:00:00,72.42,72.53,72.37,72.5,13143.0,69.3095,69.4148,69.2616,69.386,13143.0
2023-06-27 11:05:00,72.51,72.52,72.42,72.49,10659.0,69.3956,69.4052,69.3095,69.3765,10659.0
2023-06-27 11:10:00,72.48,72.48,72.35,72.45,5964.0,69.3669,69.3669,69.2425,69.3382,5964.0
2023-06-27 11:15:00,72.46,72.49,72.36,72.38,7748.0,69.3478,69.3765,69.2521,69.2712,7748.0
2023-06-27 11:20:00,72.39,72.52,72.39,72.52,6794.0,69.2808,69.4052,69.2808,69.4052,6794.0
2023-06-27 11:25:00,72.52,72.59,72.44,72.57,13687.0,69.4052,69.4722,69.3286,69.453,13687.0
2023-06-27 11:30:00,72.56,72.74,72.54,72.68,9341.0,69.4435,69.6157,69.4243,69.5583,9341.0
2023-06-27 11:35:00,72.67,72.76,72.64,72.71,17675.0,69.5487,69.6349,69.52,69.587,17675.0
2023-06-27 11:40:00,72.73,72.74,72.52,72.52,6533.0,69.6062,69.6157,69.4052,69.4052,6533.0
2023-06-27 11:45:00,72.52,72.52,72.4,72.4,6192.0,69.4052,69.4052,69.2903,69.2903,6192.0
2023-06-27 11:50:00,72.39,72.47,72.31,72.34,6074.0,69.2808,69.3573,69.2042,69.2329,6074.0
2023-06-27 11:55:00,72.34,72.36,72.22,72.25,3012.0,69.2329,69.2521,69.1181,69.1468,3012.0
2023-06-27 12:00:00,72.23,72.26,72.12,72.13,2758.0,69.1276,69.1563,69.0224,69.0319,2758.0
2023-06-27 12:05:00,72.15,72.2,72.06,72.07,4264.0,69.0511,69.0989,68.9649,68.9745,4264.0
2023-06-27 12:10:00,72.08,72.15,72.08,72.13,5343.0,68.9841,69.0511,68.9841,69.0319,5343.0
2023-06-27 12:15:00,72.13,72.16,72.06,72.07,5590.0,69.0319,69.0606,68.9649,68.9745,5590.0
2023-06-27 12:20:00,72.05,72.05,71.98,72.0,7131.0,68.9554,68.9554,68.8884,68.9075,7131.0
2023-06-27 12:25:00,72.02,72.1,72.02,72.03,5491.0,68.9267,69.0032,68.9267,68.9362,5491.0
2023-06-27 12:30:00,72.02,72.11,72.0,72.11,5079.0,68.9267,69.0128,68.9075,69.0128,5079.0
2023-06-27 12:35:00,72.1,72.19,72.06,72.13,6380.0,69.0032,69.0894,68.9649,69.0319,6380.0
2023-06-27 12:40:00,72.15,72.15,72.05,72.06,3572.0,69.0511,69.0511,68.9554,68.9649,3572.0
2023-06-27 12:45:00,72.02,72.06,72.0,72.06,3770.0,68.9267,68.9649,68.9075,68.9649,3770.0
2023-06-27 12:50:00,72.04,72.04,71.99,72.0,6678.0,68.9458,68.9458,68.8979,68.9075,6678.0
2023-06-27 12:55:00,71.97,71.99,71.84,71.93,3345.0,68.8788,68.8979,68.7544,68.8405,3345.0
2023-06-27 13:00:00,71.92,71.98,71.91,71.95,3454.0,68.831,68.8884,68.8214,68.8597,3454.0
2023-06-27 13:05:00,71.93,71.93,71.88,71.89,2289.0,68.8405,68.8405,68.7927,68.8022,2289.0
2023-06-27 13:10:00,71.9,71.95,71.87,71.92,3577.0,68.8118,68.8597,68.7831,68.831,3577.0
2023-06-27 13:15:00,71.92,71.96,71.91,71.91,2813.0,68.831,68.8692,68.8214,68.8214,2813.0
2023-06-27 13:20:00,71.92,72.05,71.92,72.04,4386.0,68.831,68.9554,68.831,68.9458,4386.0
2023-06-27 13:25:00,72.04,72.05,72.01,72.04,7614.0,68.9458,68.9554,68.9171,68.9458,7614.0
2023-06-27 13:30:00,72.04,72.08,72.04,72.04,2956.0,68.9458,68.9841,68.9458,68.9458,2956.0
2023-06-27 13:35:00,72.06,72.06,72.02,72.03,2484.0,68.9649,68.9649,68.9267,68.9362,2484.0
2023-06-27 13:40:00,72.04,72.12,72.04,72.11,5399.0,68.9458,69.0224,68.9458,69.0128,5399.0
2023-06-27 13:45:00,72.11,72.12,72.08,72.11,4391.0,69.0128,69.0224,68.9841,69.0128,4391.0
2023-06-27 13:50:00,72.11,72.19,72.11,72.19,3987.0,69.0128,69.0894,69.0128,69.0894,3987.0
2023-06-27 13:55:00,72.18,72.19,72.11,72.17,6585.0,69.0798,69.0894,69.0128,69.0702,6585.0
2023-06-27 14:00:00,72.17,72.18,72.11,72.11,3780.0,69.0702,69.0798,69.0128,69.0128,3780.0
2023-06-27 14:05:00,72.11,72.15,72.1,72.1,5180.0,69.0128,69.0511,69.0032,69.0032,5180.0
2023-06-27 14:10:00,72.13,72.15,72.11,72.13,3456.0,69.0319,69.0511,69.0128,69.0319,3456.0
2023-06-27 14:15:00,72.12,72.17,72.11,72.15,4267.0,69.0224,69.0702,69.0128,69.0511,4267.0
2023-06-27 14:20:00,72.16,72.27,72.16,72.25,8017.0,69.0606,69.1659,69.0606,69.1468,8017.0
2023-06-27 14:25:00,72.25,72.28,72.24,72.27,5529.0,69.1468,69.1755,69.1372,69.1659,5529.0
2023-06-27 14:30:00,72.28,72.29,72.18,72.18,9020.0,69.1755,69.1851,69.0798,69.0798,9020.0
2023-06-27 14:35:00,72.17,72.2,72.11,72.19,8139.0,69.0702,69.0989,69.0128,69.0894,8139.0
2023-06-27 14:40:00,72.18,72.24,72.15,72.23,13641.0,69.0798,69.1372,69.0511,69.1276,13641.0
2023-06-27 14:45:00,72.24,72.27,72.2,72.22,6893.0,69.1372,69.1659,69.0989,69.1181,6893.0
2023-06-27 14:50:00,72.23,72.25,72.21,72.23,3237.0,69.1276,69.1468,69.1085,69.1276,3237.0
2023-06-27 14:55:00,72.23,72.24,72.15,72.15,8119.0,69.1276,69.1372,69.0511,69.0511,8119.0
2023-06-27 15:00:00,72.16,72.19,72.13,72.19,8297.0,69.0606,69.0894,69.0319,69.0894,8297.0
2023-06-27 15:05:00,72.2,72.26,72.19,72.21,11419.0,69.0989,69.1563,69.0894,69.1085,11419.0
2023-06-27 15:10:00,72.2,72.24,72.17,72.22,9665.0,69.0989,69.1372,69.0702,69.1181,9665.0
2023-06-27 15:15:00,72.21,72.25,72.19,72.22,9168.0,69.1085,69.1468,69.0894,69.1181,9168.0
2023-06-27 15:20:00,72.22,72.22,72.18,72.18,8474.0,69.1181,69.1181,69.0798,69.0798,8474.0
2023-06-27 15:25:00,72.18,72.38,72.18,72.37,16634.0,69.0798,69.2712,69.0798,69.2616,16634.0
2023-06-27 15:30:00,72.37,72.4,72.33,72.39,17205.0,69.2616,69.2903,69.2233,69.2808,17205.0
2023-06-27 15:35:00,72.4,72.4,72.3,72.34,8638.0,69.2903,69.2903,69.1946,69.2329,8638.0
2023-06-27 15:40:00,72.33,72.5,72.32,72.49,18491.0,69.2233,69.386,69.2138,69.3765,18491.0
2023-06-27 15:45:00,72.49,72.62,72.49,72.61,29279.0,69.3765,69.5009,69.3765,69.4913,29279.0
2023-06-27 15:50:00,72.61,72.65,72.5,72.61,59512.0,69.4913,69.5296,69.386,69.4913,59512.0
2023-06-27 15:55:00,72.6,72.71,72.53,72.69,167540.0,69.4817,69.587,69.4148,69.5679,167540.0
2023-06-28 09:30:00,72.93,72.93,72.64,72.76,28125.0,69.7976,69.7976,69.52,69.6349,28125.0
2023-06-28 09:35:00,72.65,72.76,72.46,72.56,7328.0,69.5296,69.6349,69.3478,69.4435,7328.0
2023-06-28 09:40:00,72.58,72.63,72.44,72.63,3503.0,69.4626,69.5105,69.3286,69.5105,3503.0
2023-06-28 09:45:00,72.56,72.62,72.4,72.4,6309.0,69.4435,69.5009,69.2903,69.2903,6309.0
2023-06-28 09:50:00,72.38,72.68,72.35,72.68,4064.0,69.2712,69.5583,69.2425,69.5583,4064.0
2023-06-28 09:55:00,72.68,72.82,72.61,72.82,7446.0,69.5583,69.6923,69.4913,69.6923,7446.0
2023-06-28 10:00:00,72.84,72.91,72.63,72.68,10874.0,69.7114,69.7784,69.5105,69.5583,10874.0
2023-06-28 10:05:00,72.7,72.76,72.61,72.69,9367.0,69.5774,69.6349,69.4913,69.5679,9367.0
2023-06-28 10:10:00,72.71,72.74,72.59,72.73,14004.0,69.587,69.6157,69.4722,69.6062,14004.0
2023-06-28 10:15:00,72.72,72.73,72.6,72.63,11984.0,69.5966,69.6062,69.4817,69.5105,11984.0
2023-06-28 10:20:00,72.66,72.71,72.54,72.56,13084.0,69.5392,69.587,69.4243,69.4435,13084.0
2023-06-28 10:25:00,72.55,72.65,72.53,72.59,11585.0,69.4339,69.5296,69.4148,69.4722,11585.0
2023-06-28 10:30:00,72.57,72.77,72.55,72.71,48178.0,69.453,69.6444,69.4339,69.587,48178.0
2023-06-28 10:35:00,72.7,72.75,72.57,72.71,9296.0,69.5774,69.6253,69.453,69.587,9296.0
2023-06-28 10:40:00,72.71,72.83,72.7,72.73,19792.0,69.587,69.7019,69.5774,69.6062,19792.0
2023-06-28 10:45:00,72.69,72.89,72.59,72.89,6438.0,69.5679,69.7593,69.4722,69.7593,6438.0
2023-06-28 10:50:00,72.89,72.89,72.65,72.68,11770.0,69.7593,69.7593,69.5296,69.5583,11770.0
2023-06-28 10:55:00,72.64,72.65,72.53,72.53,14401.0,69.52,69.5296,69.4148,69.4148,14401.0
2023-06-28 11:00:00,72.55,72.67,72.54,72.67,22910.0,69.4339,69.5487,69.4243,69.5487,22910.0
2023-06-28 11:05:00,72.67,72.79,72.67,72.69,72253.0,69.5487,69.6636,69.5487,69.5679,72253.0
2023-06-28 11:10:00,72.7,72.77,72.62,72.69,16366.0,69.5774,69.6444,69.5009,69.5679,16366.0
2023-06-28 11:15:00,72.69,72.77,72.64,72.75,18975.0,69.5679,69.6444,69.52,69.6253,18975.0
2023-06-28 11:20:00,72.77,72.82,72.75,72.79,29752.0,69.6444,69.6923,69.6253,69.6636,29752.0
2023-06-28 11:25:00,72.78,72.87,72.76,72.85,38095.0,69.654,69.7401,69.6349,69.721,38095.0
2023-06-28 11:30:00,72.83,72.97,72.81,72.95,15546.0,69.7019,69.8359,69.6827,69.8167,15546.0
2023-06-28 11:35:00,72.97,73.04,72.87,72.87,13650.0,69.8359,69.9028,69.7401,69.7401,13650.0
2023-06-28 11:40:00,72.87,72.95,72.85,72.88,20996.0,69.7401,69.8167,69.721,69.7497,20996.0
2023-06-28 11:45:00,72.88,73.01,72.87,72.95,7078.0,69.7497,69.8741,69.7401,69.8167,7078.0
2023-06-28 11:50:00,72.94,72.99,72.88,72.88,14614.0,69.8071,69.855,69.7497,69.7497,14614.0
2023-06-28 11:55:00,72.88,72.92,72.87,72.91,7416.0,69.7497,69.788,69.7401,69.7784,7416.0
2023-06-28 12:00:00,72.91,72.96,72.85,72.91,12840.0,69.7784,69.8263,69.721,69.7784,12840.0
2023-06-28 12:05:00,72.92,72.96,72.87,72.94,11633.0,69.788,69.8263,69.7401,69.8071,11633.0
2023-06-28 12:10:00,72.95,72.96,72.89,72.91,17389.0,69.8167,69.8263,69.7593,69.7784,17389.0
2023-06-28 12:15:00,72.92,73.0,72.91,72.97,20025.0,69.788,69.8646,69.7784,69.8359,20025.0
2023-06-28 12:20:00,72.98,73.03,72.91,73.03,12402.0,69.8454,69.8933,69.7784,69.8933,12402.0
2023-06-28 12:25:00,73.01,73.04,72.95,72.98,17652.0,69.8741,69.9028,69.8167,69.8454,17652.0
2023-06-28 12:30:00,72.99,73.09,72.96,73.09,17642.0,69.855,69.9507,69.8263,69.9507,17642.0
2023-06-28 12:35:00,73.1,73.16,73.1,73.11,10392.0,69.9603,70.0177,69.9603,69.9698,10392.0
2023-06-28 12:40:00,73.11,73.16,73.05,73.05,11275.0,69.9698,70.0177,69.9124,69.9124,11275.0
2023-06-28 12:45:00,73.03,73.03,72.95,72.98,21809.0,69.8933,69.8933,69.8167,69.8454,21809.0
2023-06-28 12:50:00,72.97,73.0,72.9,72.95,13070.0,69.8359,69.8646,69.7689,69.8167,13070.0
2023-06-28 12:55:00,72.94,73.05,72.94,73.05,11071.0,69.8071,69.9124,69.8071,69.9124,11071.0
2023-06-28 13:00:00,73.06,73.08,72.98,73.03,20842.0,69.922,69.9411,69.8454,69.8933,20842.0
2023-06-28 13:05:00,73.03,73.05,73.01,73.03,11785.0,69.8933,69.9124,69.8741,69.8933,11785.0
2023-06-28 13:10:00,73.02,73.13,72.98,73.13,13992.0,69.8837,69.989,69.8454,69.989,13992.0
2023-06-28 13:15:00,73.11,73.11,73.05,73.08,7146.0,69.9698,69.9698,69.9124,69.9411,7146.0
2023-06-28 13:20:00,73.08,73.14,73.07,73.08,12334.0,69.9411,69.9986,69.9316,69.9411,12334.0
2023-06-28 13:25:00,73.08,73.15,73.06,73.13,13712.0,69.9411,70.0081,69.922,69.989,13712.0
2023-06-28 13:30:00,73.14,73.14,73.0,73.0,13063.0,69.9986,69.9986,69.8646,69.8646,13063.0
2023-06-28 13:35:00,73.0,73.01,72.94,72.95,13611.0,69.8646,69.8741,69.8071,69.8167,13611.0
2023-06-28 13:40:00,72.96,73.04,72.96,73.03,14573.0,69.8263,69.9028,69.8263,69.8933,14573.0
2023-06-28 13:45:00,73.05,73.09,73.01,73.09,18596.0,69.9124,69.9507,69.8741,69.9507,18596.0
2023-06-28 13:50:00,73.08,73.16,73.07,73.14,20519.0,69.9411,70.0177,69.9316,69.9986,20519.0
2023-06-28 13:55:00,73.14,73.18,73.07,73.13,11204.0,69.9986,70.0368,69.9316,69.989,11204.0
2023-06-28 14:00:00,73.14,73.23,73.12,73.22,13604.0,69.9986,70.0847,69.9794,70.0751,13604.0
2023-06-28 14:05:00,73.23,73.29,73.18,73.27,12174.0,70.0847,70.1421,70.0368,70.123,12174.0
2023-06-28 14:10:00,73.28,73.38,73.23,73.38,15656.0,70.1325,70.2282,70.0847,70.2282,15656.0
2023-06-28 14:15:00,73.39,73.45,73.34,73.45,15335.0,70.2378,70.2952,70.19,70.2952,15335.0
2023-06-28 14:20:00,73.44,73.5,73.41,73.48,16468.0,70.2857,70.3431,70.257,70.3239,16468.0
2023-06-28 14:25:00,73.5,73.52,73.43,73.5,16503.0,70.3431,70.3622,70.2761,70.3431,16503.0
2023-06-28 14:30:00,73.51,73.59,73.5,73.51,12516.0,70.3527,70.4292,70.3431,70.3527,12516.0
2023-06-28 14:35:00,73.51,73.62,73.5,73.58,15450.0,70.3527,70.4579,70.3431,70.4197,15450.0
2023-06-28 14:40:00,73.59,73.65,73.52,73.61,15371.0,70.4292,70.4866,70.3622,70.4484,15371.0
2023-06-28 14:45:00,73.6,73.67,73.58,73.61,12278.0,70.4388,70.5058,70.4197,70.4484,12278.0
2023-06-28 14:50:00,73.61,73.67,73.57,73.63,18567.0,70.4484,70.5058,70.4101,70.4675,18567.0
2023-06-28 14:55:00,73.63,73.67,73.57,73.65,16934.0,70.4675,70.5058,70.4101,70.4866,16934.0
2023-06-28 15:00:00,73.65,73.68,73.59,73.66,17560.0,70.4866,70.5154,70.4292,70.4962,17560.0
2023-06-28 15:05:00,73.67,73.71,73.62,73.71,12432.0,70.5058,70.5441,70.4579,70.5441,12432.0
2023-06-28 15:10:00,73.71,73.88,73.71,73.87,28264.0,70.5441,70.7068,70.5441,70.6972,28264.0
2023-06-28 15:15:00,73.87,74.0,73.86,73.96,48589.0,70.6972,70.8216,70.6876,70.7833,48589.0
2023-06-28 15:20:00,73.95,74.05,73.92,74.04,37142.0,70.7738,70.8695,70.745,70.8599,37142.0
2023-06-28 15:25:00,74.03,74.08,73.95,74.08,44501.0,70.8503,70.8982,70.7738,70.8982,44501.0
2023-06-28 15:30:00,74.08,74.1,74.0,74.06,30800.0,70.8982,70.9173,70.8216,70.879,30800.0
2023-06-28 15:35:00,74.05,74.09,73.99,74.08,40759.0,70.8695,70.9077,70.812,70.8982,40759.0
2023-06-28 15:40:00,74.07,74.11,74.03,74.1,46095.0,70.8886,70.9269,70.8503,70.9173,46095.0
2023-06-28 15:45:00,74.1,74.18,74.09,74.16,72687.0,70.9173,70.9939,70.9077,70.9747,72687.0
2023-06-28 15:50:00,74.15,74.15,74.03,74.03,95677.0,70.9652,70.9652,70.8503,70.8503,95677.0
2023-06-28 15:55:00,74.03,74.12,73.96,74.11,201908.0,70.8503,70.9365,70.7833,70.9269,201908.0
2023-06-29 09:30:00,74.41,75.0,74.2,74.25,35415.0,71.214,71.7787,71.013,71.0609,35415.0
2023-06-29 09:35:00,74.38,74.71,74.36,74.71,5623.0,71.1853,71.5011,71.1662,71.5011,5623.0
2023-06-29 09:40:00,74.8,74.92,74.8,74.88,3741.0,71.5873,71.7021,71.5873,71.6638,3741.0
2023-06-29 09:45:00,74.9,75.02,74.81,74.91,18202.0,71.683,71.7978,71.5968,71.6925,18202.0
2023-06-29 09:50:00,74.94,74.96,74.86,74.92,5625.0,71.7212,71.7404,71.6447,71.7021,5625.0
2023-06-29 09:55:00,74.93,74.96,74.88,74.9,4552.0,71.7117,71.7404,71.6638,71.683,4552.0
2023-06-29 10:00:00,74.9,75.06,74.9,75.05,6860.0,71.683,71.8361,71.683,71.8265,6860.0
2023-06-29 10:05:00,75.07,75.13,74.93,75.09,7018.0,71.8457,71.9031,71.7117,71.8648,7018.0
2023-06-29 10:10:00,75.08,75.08,74.94,75.03,7163.0,71.8552,71.8552,71.7212,71.8074,7163.0
2023-06-29 10:15:00,75.04,75.07,74.89,74.95,4891.0,71.8169,71.8457,71.6734,71.7308,4891.0
2023-06-29 10:20:00,74.95,75.01,74.9,74.9,11065.0,71.7308,71.7882,71.683,71.683,11065.0
2023-06-29 10:25:00,74.87,74.93,74.85,74.92,6684.0,71.6542,71.7117,71.6351,71.7021,6684.0
2023-06-29 10:30:00,75.02,75.06,74.94,74.98,19330.0,71.7978,71.8361,71.7212,71.7595,19330.0
2023-06-29 10:35:00,74.97,75.01,74.83,75.01,9702.0,71.7499,71.7882,71.616,71.7882,9702.0
2023-06-29 10:40:00,74.99,75.02,74.86,74.86,11961.0,71.7691,71.7978,71.6447,71.6447,11961.0
2023-06-29 10:45:00,74.88,74.95,74.84,74.84,5583.0,71.6638,71.7308,71.6255,71.6255,5583.0
2023-06-29 10:50:00,74.84,74.89,74.72,74.73,3863.0,71.6255,71.6734,71.5107,71.5203,3863.0
2023-06-29 10:55:00,74.76,74.76,74.64,74.65,6106.0,71.549,71.549,71.4341,71.4437,6106.0
2023-06-29 11:00:00,74.64,74.76,74.58,74.76,5158.0,71.4341,71.549,71.3767,71.549,5158.0
2023-06-29 11:05:00,74.74,74.74,74.65,74.67,4872.0,71.5298,71.5298,71.4437,71.4628,4872.0
2023-06-29 11:10:00,74.63,74.65,74.47,74.49,3010.0,71.4246,71.4437,71.2714,71.2906,3010.0
2023-06-29 11:15:00,74.5,74.54,74.44,74.44,4534.0,71.3001,71.3384,71.2427,71.2427,4534.0
2023-06-29 11:20:00,74.44,74.5,74.38,74.38,8104.0,71.2427,71.3001,71.1853,71.1853,8104.0
2023-06-29 11:25:00,74.4,74.5,74.36,74.45,8876.0,71.2044,71.3001,71.1662,71.2523,8876.0
2023-06-29 11:30:00,74.43,74.55,74.42,74.44,8607.0,71.2331,71.348,71.2236,71.2427,8607.0
2023-06-29 11:35:00,74.45,74.52,74.43,74.48,4425.0,71.2523,71.3193,71.2331,71.281,4425.0
2023-06-29 11:40:00,74.45,74.57,74.45,74.52,4658.0,71.2523,71.3671,71.2523,71.3193,4658.0
2023-06-29 11:45:00,74.54,74.54,74.48,74.53,3053.0,71.3384,71.3384,71.281,71.3288,3053.0
2023-06-29 11:50:00,74.52,74.52,74.48,74.48,1844.0,71.3193,71.3193,71.281,71.281,1844.0
2023-06-29 11:55:00,74.5,74.54,74.45,74.54,5442.0,71.3001,71.3384,71.2523,71.3384,5442.0
2023-06-29 12:00:00,74.56,74.58,74.51,74.52,2894.0,71.3576,71.3767,71.3097,71.3193,2894.0
2023-06-29 12:05:00,74.53,74.62,74.53,74.56,6694.0,71.3288,71.415,71.3288,71.3576,6694.0
2023-06-29 12:10:00,74.56,74.62,74.55,74.62,4366.0,71.3576,71.415,71.348,71.415,4366.0
2023-06-29 12:15:00,74.61,74.64,74.58,74.63,4113.0,71.4054,71.4341,71.3767,71.4246,4113.0
2023-06-29 12:20:00,74.62,74.69,74.61,74.67,4679.0,71.415,71.482,71.4054,71.4628,4679.0
2023-06-29 12:25:00,74.68,74.71,74.64,74.7,7926.0,71.4724,71.5011,71.4341,71.4915,7926.0
2023-06-29 12:30:00,74.69,74.77,74.69,74.73,7255.0,71.482,71.5585,71.482,71.5203,7255.0
2023-06-29 12:35:00,74.71,74.79,74.71,74.78,6480.0,71.5011,71.5777,71.5011,71.5681,6480.0
2023-06-29 12:40:00,74.77,74.81,74.65,74.81,5506.0,71.5585,71.5968,71.4437,71.5968,5506.0
2023-06-29 12:45:00,74.81,74.93,74.81,74.9,13909.0,71.5968,71.7117,71.5968,71.683,13909.0
2023-06-29 12:50:00,74.9,74.93,74.88,74.9,5531.0,71.683,71.7117,71.6638,71.683,5531.0
2023-06-29 12:55:00,74.89,74.95,74.85,74.88,7416.0,71.6734,71.7308,71.6351,71.6638,7416.0
2023-06-29 13:00:00,74.87,74.94,74.86,74.89,3698.0,71.6542,71.7212,71.6447,71.6734,3698.0
2023-06-29 13:05:00,74.88,74.88,74.78,74.84,6346.0,71.6638,71.6638,71.5681,71.6255,6346.0
2023-06-29 13:10:00,74.84,74.86,74.76,74.8,5213.0,71.6255,71.6447,71.549,71.5873,5213.0
2023-06-29 13:15:00,74.82,74.84,74.81,74.83,4283.0,71.6064,71.6255,71.5968,71.616,4283.0
2023-06-29 13:20:00,74.82,74.88,74.82,74.88,4710.0,71.6064,71.6638,71.6064,71.6638,4710.0
2023-06-29 13:25:00,74.89,74.95,74.88,74.94,8503.0,71.6734,71.7308,71.6638,71.7212,8503.0
2023-06-29 13:30:00,74.95,75.01,74.93,74.93,5041.0,71.7308,71.7882,71.7117,71.7117,5041.0
2023-06-29 13:35:00,74.95,74.96,74.87,74.88,17546.0,71.7308,71.7404,71.6542,71.6638,17546.0
2023-06-29 13:40:00,74.91,74.97,74.88,74.88,8939.0,71.6925,71.7499,71.6638,71.6638,8939.0
2023-06-29 13:45:00,74.88,75.0,74.88,74.97,12120.0,71.6638,71.7787,71.6638,71.7499,12120.0
2023-06-29 13:50:00,74.95,75.03,74.94,75.03,7243.0,71.7308,71.8074,71.7212,71.8074,7243.0
2023-06-29 13:55:00,75.04,75.07,74.98,75.03,6551.0,71.8169,71.8457,71.7595,71.8074,6551.0
2023-06-29 14:00:00,75.05,75.07,74.97,75.01,12069.0,71.8265,71.8457,71.7499,71.7882,12069.0
2023-06-29 14:05:00,74.99,75.02,74.94,74.95,15097.0,71.7691,71.7978,71.7212,71.7308,15097.0
2023-06-29 14:10:00,74.94,75.06,74.94,75.06,7434.0,71.7212,71.8361,71.7212,71.8361,7434.0
2023-06-29 14:15:00,75.05,75.13,75.01,75.1,8102.0,71.8265,71.9031,71.7882,71.8744,8102.0
2023-06-29 14:20:00,75.12,75.22,75.11,75.16,10965.0,71.8935,71.9892,71.8839,71.9318,10965.0
2023-06-29 14:25:00,75.14,75.15,75.07,75.11,5380.0,71.9126,71.9222,71.8457,71.8839,5380.0
2023-06-29 14:30:00,75.12,75.13,75.09,75.1,6378.0,71.8935,71.9031,71.8648,71.8744,6378.0
2023-06-29 14:35:00,75.1,75.15,75.09,75.09,8492.0,71.8744,71.9222,71.8648,71.8648,8492.0
2023-06-29 14:40:00,75.08,75.08,74.99,75.05,6203.0,71.8552,71.8552,71.7691,71.8265,6203.0
2023-06-29 14:45:00,75.06,75.07,75.03,75.04,8548.0,71.8361,71.8457,71.8074,71.8169,8548.0
2023-06-29 14:50:00,75.02,75.06,75.0,75.05,8008.0,71.7978,71.8361,71.7787,71.8265,8008.0
2023-06-29 14:55:00,75.06,75.1,75.04,75.07,9847.0,71.8361,71.8744,71.8169,71.8457,9847.0
2023-06-29 15:00:00,75.11,75.15,75.09,75.13,8886.0,71.8839,71.9222,71.8648,71.9031,8886.0
2023-06-29 15:05:00,75.12,75.14,75.12,75.14,8761.0,71.8935,71.9126,71.8935,71.9126,8761.0
2023-06-29 15:10:00,75.14,75.19,75.12,75.17,18425.0,71.9126,71.9605,71.8935,71.9414,18425.0
2023-06-29 15:15:00,75.18,75.2,75.14,75.14,8101.0,71.9509,71.9701,71.9126,71.9126,8101.0
2023-06-29 15:20:00,75.16,75.18,75.09,75.1,14554.0,71.9318,71.9509,71.8648,71.8744,14554.0
2023-06-29 15:25:00,75.11,75.22,75.11,75.19,14795.0,71.8839,71.9892,71.8839,71.9605,14795.0
2023-06-29 15:30:00,75.19,75.21,75.14,75.16,14116.0,71.9605,71.9796,71.9126,71.9318,14116.0
2023-06-29 15:35:00,75.16,75.18,75.0,75.08,18866.0,71.9318,71.9509,71.7787,71.8552,18866.0
2023-06-29 15:40:00,75.07,75.16,75.05,75.14,22585.0,71.8457,71.9318,71.8265,71.9126,22585.0
2023-06-29 15:45:00,75.14,75.23,75.13,75.17,36766.0,71.9126,71.9988,71.9031,71.9414,36766.0
2023-06-29 15:50:00,75.17,75.24,75.13,75.15,62181.0,71.9414,72.0084,71.9031,71.9222,62181.0
2023-06-29 15:55:00,75.16,75.25,75.15,75.23,92211.0,71.9318,72.0179,71.9222,71.9988,92211.0
2023-06-30 09:30:00,75.89,76.0,75.54,75.81,19688.0,72.6304,72.7357,72.2955,72.5539,19688.0
2023-06-30 09:35:00,75.81,75.9,75.7,75.85,10398.0,72.5539,72.64,72.4486,72.5922,10398.0
2023-06-30 09:40:00,75.9,75.93,75.57,75.58,14462.0,72.64,72.6687,72.3242,72.3337,14462.0
2023-06-30 09:45:00,75.61,75.62,75.31,75.41,7551.0,72.3625,72.372,72.0753,72.1711,7551.0
2023-06-30 09:50:00,75.44,75.69,75.42,75.68,10841.0,72.1998,72.439,72.1806,72.4295,10841.0
2023-06-30 09:55:00,75.66,75.74,75.62,75.64,9847.0,72.4103,72.4869,72.372,72.3912,9847.0
2023-06-30 10:00:00,75.64,75.71,75.52,75.71,15615.0,72.3912,72.4582,72.2763,72.4582,15615.0
2023-06-30 10:05:00,75.75,75.75,75.55,75.62,27451.0,72.4964,72.4964,72.305,72.372,27451.0
2023-06-30 10:10:00,75.63,75.68,75.5,75.56,19045.0,72.3816,72.4295,72.2572,72.3146,19045.0
2023-06-30 10:15:00,75.53,75.59,75.43,75.43,7368.0,72.2859,72.3433,72.1902,72.1902,7368.0
2023-06-30 10:20:00,75.43,75.58,75.38,75.49,5421.0,72.1902,72.3337,72.1423,72.2476,5421.0
2023-06-30 10:25:00,75.51,75.62,75.51,75.61,12273.0,72.2668,72.372,72.2668,72.3625,12273.0
2023-06-30 10:30:00,75.61,75.62,75.52,75.52,6167.0,72.3625,72.372,72.2763,72.2763,6167.0
2023-06-30 10:35:00,75.51,75.58,75.42,75.47,9410.0,72.2668,72.3337,72.1806,72.2285,9410.0
2023-06-30 10:40:00,75.5,75.57,75.5,75.57,5658.0,72.2572,72.3242,72.2572,72.3242,5658.0
2023-06-30 10:45:00,75.58,75.63,75.42,75.44,6278.0,72.3337,72.3816,72.1806,72.1998,6278.0
2023-06-30 10:50:00,75.45,75.56,75.44,75.54,5065.0,72.2093,72.3146,72.1998,72.2955,5065.0
2023-06-30 10:55:00,75.56,75.69,75.55,75.67,19850.0,72.3146,72.439,72.305,72.4199,19850.0
2023-06-30 11:00:00,75.68,75.83,75.68,75.83,4118.0,72.4295,72.573,72.4295,72.573,4118.0
2023-06-30 11:05:00,75.86,75.98,75.84,75.98,6452.0,72.6017,72.7166,72.5826,72.7166,6452.0
2023-06-30 11:10:00,75.97,76.01,75.89,75.92,8887.0,72.707,72.7453,72.6304,72.6591,8887.0
2023-06-30 11:15:00,75.93,76.04,75.93,76.03,14738.0,72.6687,72.774,72.6687,72.7644,14738.0
2023-06-30 11:20:00,76.06,76.12,75.95,75.97,10027.0,72.7931,72.8506,72.6879,72.707,10027.0
2023-06-30 11:25:00,75.96,75.96,75.83,75.88,4270.0,72.6974,72.6974,72.573,72.6209,4270.0
2023-06-30 11:30:00,75.89,75.91,75.74,75.84,15519.0,72.6304,72.6496,72.4869,72.5826,15519.0
2023-06-30 11:35:00,75.88,75.96,75.86,75.95,4059.0,72.6209,72.6974,72.6017,72.6879,4059.0
2023-06-30 11:40:00,75.99,76.03,75.96,76.01,5647.0,72.7261,72.7644,72.6974,72.7453,5647.0
2023-06-30 11:45:00,76.01,76.06,75.96,76.0,7081.0,72.7453,72.7931,72.6974,72.7357,7081.0
2023-06-30 11:50:00,76.0,76.09,75.99,76.08,4732.0,72.7357,72.8218,72.7261,72.8123,4732.0
2023-06-30 11:55:00,76.08,76.2,76.07,76.12,8482.0,72.8123,72.9271,72.8027,72.8506,8482.0
2023-06-30 12:00:00,76.13,76.21,76.13,76.19,1911.0,72.8601,72.9367,72.8601,72.9175,1911.0
2023-06-30 12:05:00,76.17,76.17,76.09,76.11,12563.0,72.8984,72.8984,72.8218,72.841,12563.0
2023-06-30 12:10:00,76.12,76.14,76.09,76.11,9397.0,72.8506,72.8697,72.8218,72.841,9397.0
2023-06-30 12:15:00,76.12,76.12,76.05,76.05,6187.0,72.8506,72.8506,72.7836,72.7836,6187.0
2023-06-30 12:20:00,76.05,76.15,76.04,76.15,3999.0,72.7836,72.8793,72.774,72.8793,3999.0
2023-06-30 12:25:00,76.16,76.16,76.05,76.1,4161.0,72.8888,72.8888,72.7836,72.8314,4161.0
2023-06-30 12:30:00,76.12,76.13,76.07,76.08,10928.0,72.8506,72.8601,72.8027,72.8123,10928.0
2023-06-30 12:35:00,76.07,76.09,76.03,76.05,2699.0,72.8027,72.8218,72.7644,72.7836,2699.0
2023-06-30 12:40:00,76.06,76.13,76.06,76.11,2000.0,72.7931,72.8601,72.7931,72.841,2000.0
2023-06-30 12:45:00,76.08,76.08,76.05,76.05,3221.0,72.8123,72.8123,72.7836,72.7836,3221.0
2023-06-30 12:50:00,76.06,76.1,76.04,76.08,3600.0,72.7931,72.8314,72.774,72.8123,3600.0
2023-06-30 12:55:00,76.08,76.15,76.07,76.1,6384.0,72.8123,72.8793,72.8027,72.8314,6384.0
2023-06-30 13:00:00,76.11,76.2,76.11,76.16,3832.0,72.841,72.9271,72.841,72.8888,3832.0
2023-06-30 13:05:00,76.17,76.2,76.13,76.2,3905.0,72.8984,72.9271,72.8601,72.9271,3905.0
2023-06-30 13:10:00,76.21,76.21,76.11,76.11,2146.0,72.9367,72.9367,72.841,72.841,2146.0
2023-06-30 13:15:00,76.13,76.22,76.12,76.2,5641.0,72.8601,72.9463,72.8506,72.9271,5641.0
2023-06-30 13:20:00,76.19,76.21,76.13,76.21,6061.0,72.9175,72.9367,72.8601,72.9367,6061.0
2023-06-30 13:25:00,76.21,76.23,76.13,76.17,9501.0,72.9367,72.9558,72.8601,72.8984,9501.0
2023-06-30 13:30:00,76.17,76.23,76.15,76.23,4217.0,72.8984,72.9558,72.8793,72.9558,4217.0
2023-06-30 13:35:00,76.22,76.24,76.2,76.2,3231.0,72.9463,72.9654,72.9271,72.9271,3231.0
2023-06-30 13:40:00,76.2,76.24,76.19,76.22,2745.0,72.9271,72.9654,72.9175,72.9463,2745.0
2023-06-30 13:45:00,76.21,76.24,76.2,76.23,6198.0,72.9367,72.9654,72.9271,72.9558,6198.0
2023-06-30 13:50:00,76.23,76.23,76.21,76.23,2099.0,72.9558,72.9558,72.9367,72.9558,2099.0
2023-06-30 13:55:00,76.23,76.24,76.18,76.22,7028.0,72.9558,72.9654,72.908,72.9463,7028.0
2023-06-30 14:00:00,76.22,76.29,76.22,76.27,9064.0,72.9463,73.0133,72.9463,72.9941,9064.0
2023-06-30 14:05:00,76.27,76.42,76.27,76.4,10167.0,72.9941,73.1377,72.9941,73.1185,10167.0
2023-06-30 14:10:00,76.41,76.43,76.37,76.4,7059.0,73.1281,73.1472,73.0898,73.1185,7059.0
2023-06-30 14:15:00,76.4,76.43,76.32,76.32,7355.0,73.1185,73.1472,73.042,73.042,7355.0
2023-06-30 14:20:00,76.33,76.43,76.33,76.43,4556.0,73.0515,73.1472,73.0515,73.1472,4556.0
2023-06-30 14:25:00,76.42,76.49,76.41,76.49,5934.0,73.1377,73.2047,73.1281,73.2047,5934.0
2023-06-30 14:30:00,76.49,76.51,76.41,76.49,10355.0,73.2047,73.2238,73.1281,73.2047,10355.0
2023-06-30 14:35:00,76.48,76.54,76.47,76.52,5327.0,73.1951,73.2525,73.1855,73.2334,5327.0
2023-06-30 14:40:00,76.53,76.54,76.49,76.52,5604.0,73.2429,73.2525,73.2047,73.2334,5604.0
2023-06-30 14:45:00,76.5,76.57,76.5,76.56,7499.0,73.2142,73.2812,73.2142,73.2717,7499.0
2023-06-30 14:50:00,76.56,76.58,76.53,76.54,6554.0,73.2717,73.2908,73.2429,73.2525,6554.0
2023-06-30 14:55:00,76.54,76.54,76.44,76.46,4842.0,73.2525,73.2525,73.1568,73.176,4842.0
2023-06-30 15:00:00,76.45,76.48,76.44,76.46,6784.0,73.1664,73.1951,73.1568,73.176,6784.0
2023-06-30 15:05:00,76.48,76.48,76.37,76.41,14908.0,73.1951,73.1951,73.0898,73.1281,14908.0
2023-06-30 15:10:00,76.4,76.44,76.4,76.44,9840.0,73.1185,73.1568,73.1185,73.1568,9840.0
2023-06-30 15:15:00,76.43,76.43,76.38,76.4,8505.0,73.1472,73.1472,73.0994,73.1185,8505.0
2023-06-30 15:20:00,76.39,76.4,76.29,76.33,9096.0,73.109,73.1185,73.0133,73.0515,9096.0
2023-06-30 15:25:00,76.33,76.44,76.32,76.43,7793.0,73.0515,73.1568,73.042,73.1472,7793.0
2023-06-30 15:30:00,76.43,76.43,76.28,76.3,7126.0,73.1472,73.1472,73.0037,73.0228,7126.0
2023-06-30 15:35:00,76.3,76.3,76.23,76.26,8096.0,73.0228,73.0228,72.9558,72.9845,8096.0
2023-06-30 15:40:00,76.23,76.24,76.12,76.13,11341.0,72.9558,72.9654,72.8506,72.8601,11341.0
2023-06-30 15:45:00,76.12,76.13,76.05,76.12,20043.0,72.8506,72.8601,72.7836,72.8506,20043.0
2023-06-30 15:50:00,76.11,76.21,76.02,76.21,35788.0,72.841,72.9367,72.7549,72.9367,35788.0
2023-06-30 15:55:00,76.22,76.25,76.1,76.1,83533.0,72.9463,72.975,72.8314,72.8314,83533.0
2023-07-03 09:30:00,76.16,76.67,76.14,76.67,9925.0,72.8888,73.3769,72.8697,73.3769,9925.0
2023-07-03 09:35:00,76.68,76.94,76.61,76.85,9605.0,73.3865,73.6353,73.3195,73.5492,9605.0
2023-07-03 09:40:00,76.86,76.87,76.71,76.87,6889.0,73.5588,73.5683,73.4152,73.5683,6889.0
2023-07-03 09:45:00,76.89,76.92,76.47,76.52,7327.0,73.5875,73.6162,73.1855,73.2334,7327.0
2023-07-03 09:50:00,76.51,76.51,76.14,76.17,9393.0,73.2238,73.2238,72.8697,72.8984,9393.0
2023-07-03 09:55:00,76.2,76.43,76.2,76.43,7488.0,72.9271,73.1472,72.9271,73.1472,7488.0
2023-07-03 10:00:00,76.46,76.52,76.3,76.49,7369.0,73.176,73.2334,73.0228,73.2047,7369.0
2023-07-03 10:05:00,76.47,76.53,76.37,76.44,7199.0,73.1855,73.2429,73.0898,73.1568,7199.0
2023-07-03 10:10:00,76.41,76.57,76.41,76.55,7752.0,73.1281,73.2812,73.1281,73.2621,7752.0
2023-07-03 10:15:00,76.55,76.7,76.55,76.6,11493.0,73.2621,73.4056,73.2621,73.3099,11493.0
2023-07-03 10:20:00,76.59,76.68,76.58,76.62,6266.0,73.3004,73.3865,73.2908,73.3291,6266.0
2023-07-03 10:25:00,76.6,76.71,76.58,76.67,14260.0,73.3099,73.4152,73.2908,73.3769,14260.0
2023-07-03 10:30:00,76.66,76.68,76.58,76.58,13799.0,73.3674,73.3865,73.2908,73.2908,13799.0
2023-07-03 10:35:00,76.58,76.72,76.52,76.72,10802.0,73.2908,73.4248,73.2334,73.4248,10802.0
2023-07-03 10:40:00,76.72,76.81,76.72,76.78,5325.0,73.4248,73.5109,73.4248,73.4822,5325.0
2023-07-03 10:45:00,76.81,76.86,76.8,76.86,6144.0,73.5109,73.5588,73.5013,73.5588,6144.0
2023-07-03 10:50:00,76.87,76.87,76.78,76.84,4898.0,73.5683,73.5683,73.4822,73.5396,4898.0
2023-07-03 10:55:00,76.84,76.94,76.84,76.92,2506.0,73.5396,73.6353,73.5396,73.6162,2506.0
2023-07-03 11:00:00,76.92,76.99,76.92,76.92,7405.0,73.6162,73.6832,73.6162,73.6162,7405.0
2023-07-03 11:05:00,76.94,76.96,76.89,76.91,5479.0,73.6353,73.6545,73.5875,73.6066,5479.0
2023-07-03 11:10:00,76.92,76.93,76.84,76.89,5707.0,73.6162,73.6258,73.5396,73.5875,5707.0
2023-07-03 11:15:00,76.9,76.92,76.85,76.85,6644.0,73.5971,73.6162,73.5492,73.5492,6644.0
2023-07-03 11:20:00,76.85,76.92,76.83,76.92,7880.0,73.5492,73.6162,73.5301,73.6162,7880.0
2023-07-03 11:25:00,76.91,77.03,76.91,77.0,20579.0,73.6066,73.7215,73.6066,73.6928,20579.0
2023-07-03 11:30:00,76.99,77.22,76.98,77.19,7373.0,73.6832,73.9033,73.6736,73.8746,7373.0
2023-07-03 11:35:00,77.17,77.28,77.17,77.24,6006.0,73.8555,73.9607,73.8555,73.9225,6006.0
2023-07-03 11:40:00,77.22,77.25,77.17,77.17,12207.0,73.9033,73.932,73.8555,73.8555,12207.0
2023-07-03 11:45:00,77.14,77.17,77.08,77.15,5346.0,73.8267,73.8555,73.7693,73.8363,5346.0
2023-07-03 11:50:00,77.15,77.15,77.02,77.02,2887.0,73.8363,73.8363,73.7119,73.7119,2887.0
2023-07-03 11:55:00,77.03,77.15,77.02,77.15,6470.0,73.7215,73.8363,73.7119,73.8363,6470.0
2023-07-03 12:00:00,77.14,77.14,77.03,77.11,7419.0,73.8267,73.8267,73.7215,73.798,7419.0
2023-07-03 12:05:00,77.11,77.11,77.03,77.05,5898.0,73.798,73.798,73.7215,73.7406,5898.0
2023-07-03 12:10:00,77.03,77.06,77.0,77.02,6713.0,73.7215,73.7502,73.6928,73.7119,6713.0
2023-07-03 12:15:00,77.02,77.02,76.85,76.88,7077.0,73.7119,73.7119,73.5492,73.5779,7077.0
2023-07-03 12:20:00,76.85,76.89,76.8,76.81,6734.0,73.5492,73.5875,73.5013,73.5109,6734.0
2023-07-03 12:25:00,76.79,76.85,76.77,76.84,8037.0,73.4918,73.5492,73.4726,73.5396,8037.0
2023-07-03 12:30:00,76.83,76.85,76.8,76.83,12419.0,73.5301,73.5492,73.5013,73.5301,12419.0
2023-07-03 12:35:00,76.86,76.86,76.77,76.77,14199.0,73.5588,73.5588,73.4726,73.4726,14199.0
2023-07-03 12:40:00,76.77,76.85,76.77,76.78,19497.0,73.4726,73.5492,73.4726,73.4822,19497.0
2023-07-03 12:45:00,76.78,76.95,76.78,76.92,23944.0,73.4822,73.6449,73.4822,73.6162,23944.0
2023-07-03 12:50:00,76.92,77.03,76.92,76.95,20956.0,73.6162,73.7215,73.6162,73.6449,20956.0
2023-07-03 12:55:00,76.97,77.04,76.92,76.96,61703.0,73.664,73.731,73.6162,73.6545,61703.0
2023-07-05 09:30:00,77.22,77.3,76.84,76.97,23575.0,73.9033,73.9799,73.5396,73.664,23575.0
2023-07-05 09:35:00,76.94,77.01,76.7,76.94,7617.0,73.6353,73.7023,73.4056,73.6353,7617.0
2023-07-05 09:40:00,76.91,76.91,76.45,76.51,11071.0,73.6066,73.6066,73.1664,73.2238,11071.0
2023-07-05 09:45:00,76.43,76.61,76.4,76.6,12388.0,73.1472,73.3195,73.1185,73.3099,12388.0
2023-07-05 09:50:00,76.59,76.7,76.57,76.65,7544.0,73.3004,73.4056,73.2812,73.3578,7544.0
2023-07-05 09:55:00,76.63,76.75,76.55,76.59,12559.0,73.3387,73.4535,73.2621,73.3004,12559.0
2023-07-05 10:00:00,76.58,76.64,76.41,76.42,6869.0,73.2908,73.3482,73.1281,73.1377,6869.0
2023-07-05 10:05:00,76.38,76.57,76.36,76.56,10621.0,73.0994,73.2812,73.0802,73.2717,10621.0
2023-07-05 10:10:00,76.57,76.59,76.34,76.38,6612.0,73.2812,73.3004,73.0611,73.0994,6612.0
2023-07-05 10:15:00,76.35,76.49,76.3,76.46,10245.0,73.0707,73.2047,73.0228,73.176,10245.0
2023-07-05 10:20:00,76.46,76.46,76.29,76.29,8057.0,73.176,73.176,73.0133,73.0133,8057.0
2023-07-05 10:25:00,76.28,76.3,76.15,76.19,9395.0,73.0037,73.0228,72.8793,72.9175,9395.0
2023-07-05 10:30:00,76.21,76.38,76.19,76.26,9204.0,72.9367,73.0994,72.9175,72.9845,9204.0
2023-07-05 10:35:00,76.26,76.35,76.21,76.31,8047.0,72.9845,73.0707,72.9367,73.0324,8047.0
2023-07-05 10:40:00,76.36,76.41,76.28,76.41,9569.0,73.0802,73.1281,73.0037,73.1281,9569.0
2023-07-05 10:45:00,76.41,76.42,76.15,76.15,10632.0,73.1281,73.1377,72.8793,72.8793,10632.0
2023-07-05 10:50:00,76.17,76.41,76.16,76.35,10719.0,72.8984,73.1281,72.8888,73.0707,10719.0
2023-07-05 10:55:00,76.34,76.44,76.31,76.35,8397.0,73.0611,73.1568,73.0324,73.0707,8397.0
2023-07-05 11:00:00,76.36,76.37,76.24,76.24,12556.0,73.0802,73.0898,72.9654,72.9654,12556.0
2023-07-05 11:05:00,76.24,76.25,76.16,76.22,9977.0,72.9654,72.975,72.8888,72.9463,9977.0
2023-07-05 11:10:00,76.23,76.34,76.23,76.34,6371.0,72.9558,73.0611,72.9558,73.0611,6371.0
2023-07-05 11:15:00,76.35,76.46,76.35,76.39,15269.0,73.0707,73.176,73.0707,73.109,15269.0
2023-07-05 11:20:00,76.4,76.61,76.4,76.61,12671.0,73.1185,73.3195,73.1185,73.3195,12671.0
2023-07-05 11:25:00,76.61,76.63,76.47,76.56,9989.0,73.3195,73.3387,73.1855,73.2717,9989.0
2023-07-05 11:30:00,76.55,76.56,76.49,76.53,14564.0,73.2621,73.2717,73.2047,73.2429,14564.0
2023-07-05 11:35:00,76.54,76.61,76.49,76.57,9492.0,73.2525,73.3195,73.2047,73.2812,9492.0
2023-07-05 11:40:00,76.57,76.58,76.51,76.52,6382.0,73.2812,73.2908,73.2238,73.2334,6382.0
2023-07-05 11:45:00,76.5,76.54,76.4,76.44,12858.0,73.2142,73.2525,73.1185,73.1568,12858.0
2023-07-05 11:50:00,76.42,76.42,76.26,76.26,6032.0,73.1377,73.1377,72.9845,72.9845,6032.0
2023-07-05 11:55:00,76.28,76.39,76.27,76.39,4807.0,73.0037,73.109,72.9941,73.109,4807.0
2023-07-05 12:00:00,76.44,76.51,76.42,76.48,3853.0,73.1568,73.2238,73.1377,73.1951,3853.0
2023-07-05 12:05:00,76.47,76.48,76.41,76.48,3967.0,73.1855,73.1951,73.1281,73.1951,3967.0
2023-07-05 12:10:00,76.47,76.52,76.46,76.52,4267.0,73.1855,73.2334,73.176,73.2334,4267.0
2023-07-05 12:15:00,76.52,76.57,76.52,76.52,4319.0,73.2334,73.2812,73.2334,73.2334,4319.0
2023-07-05 12:20:00,76.51,76.52,76.45,76.5,7227.0,73.2238,73.2334,73.1664,73.2142,7227.0
2023-07-05 12:25:00,76.5,76.5,76.41,76.47,4645.0,73.2142,73.2142,73.1281,73.1855,4645.0
2023-07-05 12:30:00,76.45,76.53,76.44,76.44,4785.0,73.1664,73.2429,73.1568,73.1568,4785.0
2023-07-05 12:35:00,76.44,76.46,76.32,76.37,10753.0,73.1568,73.176,73.042,73.0898,10753.0
2023-07-05 12:40:00,76.35,76.4,76.33,76.35,3422.0,73.0707,73.1185,73.0515,73.0707,3422.0
2023-07-05 12:45:00,76.36,76.43,76.36,76.43,3395.0,73.0802,73.1472,73.0802,73.1472,3395.0
2023-07-05 12:50:00,76.43,76.45,76.4,76.41,9112.0,73.1472,73.1664,73.1185,73.1281,9112.0
2023-07-05 12:55:00,76.41,76.46,76.41,76.42,8218.0,73.1281,73.176,73.1281,73.1377,8218.0
2023-07-05 13:00:00,76.42,76.49,76.42,76.44,5221.0,73.1377,73.2047,73.1377,73.1568,5221.0
2023-07-05 13:05:00,76.42,76.43,76.33,76.35,5175.0,73.1377,73.1472,73.0515,73.0707,5175.0
2023-07-05 13:10:00,76.36,76.38,76.33,76.37,5039.0,73.0802,73.0994,73.0515,73.0898,5039.0
2023-07-05 13:15:00,76.38,76.44,76.36,76.44,5878.0,73.0994,73.1568,73.0802,73.1568,5878.0
2023-07-05 13:20:00,76.44,76.48,76.42,76.47,5639.0,73.1568,73.1951,73.1377,73.1855,5639.0
2023-07-05 13:25:00,76.46,76.48,76.37,76.41,5872.0,73.176,73.1951,73.0898,73.1281,5872.0
2023-07-05 13:30:00,76.41,76.46,76.4,76.41,4185.0,73.1281,73.176,73.1185,73.1281,4185.0
2023-07-05 13:35:00,76.42,76.46,76.41,76.44,5248.0,73.1377,73.176,73.1281,73.1568,5248.0
2023-07-05 13:40:00,76.44,76.49,76.38,76.43,10167.0,73.1568,73.2047,73.0994,73.1472,10167.0
2023-07-05 13:45:00,76.43,76.5,76.43,76.48,8369.0,73.1472,73.2142,73.1472,73.1951,8369.0
2023-07-05 13:50:00,76.49,76.51,76.45,76.51,3974.0,73.2047,73.2238,73.1664,73.2238,3974.0
2023-07-05 13:55:00,76.51,76.51,76.48,76.5,4786.0,73.2238,73.2238,73.1951,73.2142,4786.0
2023-07-05 14:00:00,76.49,76.53,76.44,76.47,10065.0,73.2047,73.2429,73.1568,73.1855,10065.0
2023-07-05 14:05:00,76.45,76.49,76.4,76.46,8527.0,73.1664,73.2047,73.1185,73.176,8527.0
2023-07-05 14:10:00,76.47,76.47,76.32,76.32,4478.0,73.1855,73.1855,73.042,73.042,4478.0
2023-07-05 14:15:00,76.31,76.32,76.2,76.23,12918.0,73.0324,73.042,72.9271,72.9558,12918.0
2023-07-05 14:20:00,76.2,76.26,76.18,76.23,7924.0,72.9271,72.9845,72.908,72.9558,7924.0
2023-07-05 14:25:00,76.23,76.26,76.19,76.21,4269.0,72.9558,72.9845,72.9175,72.9367,4269.0
2023-07-05 14:30:00,76.22,76.31,76.22,76.31,6076.0,72.9463,73.0324,72.9463,73.0324,6076.0
2023-07-05 14:35:00,76.3,76.37,76.3,76.34,6382.0,73.0228,73.0898,73.0228,73.0611,6382.0
2023-07-05 14:40:00,76.32,76.33,76.25,76.32,9245.0,73.042,73.0515,72.975,73.042,9245.0
2023-07-05 14:45:00,76.32,76.37,76.32,76.36,7480.0,73.042,73.0898,73.042,73.0802,7480.0
2023-07-05 14:50:00,76.36,76.43,76.35,76.43,5905.0,73.0802,73.1472,73.0707,73.1472,5905.0
2023-07-05 14:55:00,76.43,76.46,76.42,76.42,7397.0,73.1472,73.176,73.1377,73.1377,7397.0
2023-07-05 15:00:00,76.41,76.46,76.41,76.42,8974.0,73.1281,73.176,73.1281,73.1377,8974.0
2023-07-05 15:05:00,76.43,76.46,76.42,76.42,11027.0,73.1472,73.176,73.1377,73.1377,11027.0
2023-07-05 15:10:00,76.41,76.44,76.41,76.42,8927.0,73.1281,73.1568,73.1281,73.1377,8927.0
2023-07-05 15:15:00,76.42,76.43,76.34,76.4,14336.0,73.1377,73.1472,73.0611,73.1185,14336.0
2023-07-05 15:20:00,76.41,76.41,76.28,76.28,15604.0,73.1281,73.1281,73.0037,73.0037,15604.0
2023-07-05 15:25:00,76.28,76.36,76.28,76.36,11611.0,73.0037,73.0802,73.0037,73.0802,11611.0
2023-07-05 15:30:00,76.34,76.37,76.32,76.34,14304.0,73.0611,73.0898,73.042,73.0611,14304.0
2023-07-05 15:35:00,76.36,76.43,76.29,76.42,16488.0,73.0802,73.1472,73.0133,73.1377,16488.0
2023-07-05 15:40:00,76.43,76.46,76.38,76.41,25167.0,73.1472,73.176,73.0994,73.1281,25167.0
2023-07-05 15:45:00,76.4,76.42,76.33,76.42,24493.0,73.1185,73.1377,73.0515,73.1377,24493.0
2023-07-05 15:50:00,76.42,76.47,76.4,76.45,39528.0,73.1377,73.1855,73.1185,73.1664,39528.0
2023-07-05 15:55:00,76.44,76.48,76.43,76.43,73471.0,73.1568,73.1951,73.1472,73.1472,73471.0
2023-07-06 09:30:00,75.92,76.44,75.82,76.43,36445.0,72.6591,73.1568,72.5634,73.1472,36445.0
2023-07-06 09:35:00,76.47,76.48,76.15,76.2,7931.0,73.1855,73.1951,72.8793,72.9271,7931.0
2023-07-06 09:40:00,76.17,76.17,75.99,76.08,4743.0,72.8984,72.8984,72.7261,72.8123,4743.0
2023-07-06 09:45:00,76.09,76.1,75.89,75.9,30353.0,72.8218,72.8314,72.6304,72.64,30353.0
2023-07-06 09:50:00,75.9,75.9,75.69,75.69,3315.0,72.64,72.64,72.439,72.439,3315.0
2023-07-06 09:55:00,75.66,75.73,75.56,75.63,17500.0,72.4103,72.4773,72.3146,72.3816,17500.0
2023-07-06 10:00:00,75.67,75.74,75.62,75.73,6465.0,72.4199,72.4869,72.372,72.4773,6465.0
2023-07-06 10:05:00,75.72,75.74,75.54,75.55,4512.0,72.4677,72.4869,72.2955,72.305,4512.0
2023-07-06 10:10:00,75.56,75.61,75.44,75.58,17755.0,72.3146,72.3625,72.1998,72.3337,17755.0
2023-07-06 10:15:00,75.54,75.68,75.54,75.59,3811.0,72.2955,72.4295,72.2955,72.3433,3811.0
2023-07-06 10:20:00,75.65,75.67,75.57,75.6,3124.0,72.4007,72.4199,72.3242,72.3529,3124.0
2023-07-06 10:25:00,75.57,75.57,75.39,75.41,3935.0,72.3242,72.3242,72.1519,72.1711,3935.0
2023-07-06 10:30:00,75.35,75.52,75.34,75.48,3101.0,72.1136,72.2763,72.1041,72.238,3101.0
2023-07-06 10:35:00,75.47,75.49,75.39,75.39,7557.0,72.2285,72.2476,72.1519,72.1519,7557.0
2023-07-06 10:40:00,75.38,75.46,75.33,75.44,4891.0,72.1423,72.2189,72.0945,72.1998,4891.0
2023-07-06 10:45:00,75.47,75.52,75.39,75.5,14305.0,72.2285,72.2763,72.1519,72.2572,14305.0
2023-07-06 10:50:00,75.46,75.58,75.46,75.56,4305.0,72.2189,72.3337,72.2189,72.3146,4305.0
2023-07-06 10:55:00,75.58,75.73,75.58,75.73,3700.0,72.3337,72.4773,72.3337,72.4773,3700.0
2023-07-06 11:00:00,75.74,75.78,75.5,75.5,13324.0,72.4869,72.5252,72.2572,72.2572,13324.0
2023-07-06 11:05:00,75.5,75.66,75.47,75.59,3020.0,72.2572,72.4103,72.2285,72.3433,3020.0
2023-07-06 11:10:00,75.57,75.58,75.5,75.52,3533.0,72.3242,72.3337,72.2572,72.2763,3533.0
2023-07-06 11:15:00,75.51,75.52,75.32,75.32,19487.0,72.2668,72.2763,72.0849,72.0849,19487.0
2023-07-06 11:20:00,75.26,75.28,75.2,75.2,13331.0,72.0275,72.0466,71.9701,71.9701,13331.0
2023-07-06 11:25:00,75.18,75.21,75.09,75.09,15520.0,71.9509,71.9796,71.8648,71.8648,15520.0
2023-07-06 11:30:00,75.1,75.17,75.06,75.15,6878.0,71.8744,71.9414,71.8361,71.9222,6878.0
2023-07-06 11:35:00,75.17,75.2,75.11,75.2,4448.0,71.9414,71.9701,71.8839,71.9701,4448.0
2023-07-06 11:40:00,75.16,75.27,75.11,75.27,5103.0,71.9318,72.0371,71.8839,72.0371,5103.0
2023-07-06 11:45:00,75.27,75.29,75.14,75.2,10745.0,72.0371,72.0562,71.9126,71.9701,10745.0
2023-07-06 11:50:00,75.22,75.22,75.14,75.17,3202.0,71.9892,71.9892,71.9126,71.9414,3202.0
2023-07-06 11:55:00,75.12,75.22,75.09,75.21,4885.0,71.8935,71.9892,71.8648,71.9796,4885.0
2023-07-06 12:00:00,75.21,75.21,75.03,75.03,4266.0,71.9796,71.9796,71.8074,71.8074,4266.0
2023-07-06 12:05:00,75.04,75.08,74.97,75.05,3345.0,71.8169,71.8552,71.7499,71.8265,3345.0
2023-07-06 12:10:00,75.04,75.04,74.95,75.02,3454.0,71.8169,71.8169,71.7308,71.7978,3454.0
2023-07-06 12:15:00,75.0,75.05,74.97,75.0,44270.0,71.7787,71.8265,71.7499,71.7787,44270.0
2023-07-06 12:20:00,75.0,75.1,75.0,75.03,4338.0,71.7787,71.8744,71.7787,71.8074,4338.0
2023-07-06 12:25:00,75.02,75.05,75.0,75.05,4232.0,71.7978,71.8265,71.7787,71.8265,4232.0
2023-07-06 12:30:00,75.09,75.17,75.09,75.14,3073.0,71.8648,71.9414,71.8648,71.9126,3073.0
2023-07-06 12:35:00,75.09,75.12,75.02,75.04,2079.0,71.8648,71.8935,71.7978,71.8169,2079.0
2023-07-06 12:40:00,75.04,75.06,75.0,75.02,4080.0,71.8169,71.8361,71.7787,71.7978,4080.0
2023-07-06 12:45:00,75.03,75.07,75.0,75.01,3703.0,71.8074,71.8457,71.7787,71.7882,3703.0
2023-07-06 12:50:00,75.03,75.1,75.03,75.03,4978.0,71.8074,71.8744,71.8074,71.8074,4978.0
2023-07-06 12:55:00,75.04,75.16,75.03,75.16,4548.0,71.8169,71.9318,71.8074,71.9318,4548.0
2023-07-06 13:00:00,75.16,75.24,75.14,75.19,6499.0,71.9318,72.0084,71.9126,71.9605,6499.0
2023-07-06 13:05:00,75.19,75.2,75.13,75.13,2770.0,71.9605,71.9701,71.9031,71.9031,2770.0
2023-07-06 13:10:00,75.14,75.24,75.13,75.2,7513.0,71.9126,72.0084,71.9031,71.9701,7513.0
2023-07-06 13:15:00,75.2,75.26,75.19,75.26,14188.0,71.9701,72.0275,71.9605,72.0275,14188.0
2023-07-06 13:20:00,75.26,75.32,75.25,75.31,4279.0,72.0275,72.0849,72.0179,72.0753,4279.0
2023-07-06 13:25:00,75.33,75.36,75.29,75.34,4655.0,72.0945,72.1232,72.0562,72.1041,4655.0
2023-07-06 13:30:00,75.36,75.37,75.34,75.37,2328.0,72.1232,72.1328,72.1041,72.1328,2328.0
2023-07-06 13:35:00,75.37,75.4,75.28,75.4,7310.0,72.1328,72.1615,72.0466,72.1615,7310.0
2023-07-06 13:40:00,75.4,75.42,75.37,75.41,3450.0,72.1615,72.1806,72.1328,72.1711,3450.0
2023-07-06 13:45:00,75.42,75.46,75.39,75.45,5002.0,72.1806,72.2189,72.1519,72.2093,5002.0
2023-07-06 13:50:00,75.43,75.46,75.33,75.33,2366.0,72.1902,72.2189,72.0945,72.0945,2366.0
2023-07-06 13:55:00,75.35,75.44,75.35,75.42,13252.0,72.1136,72.1998,72.1136,72.1806,13252.0
2023-07-06 14:00:00,75.43,75.48,75.43,75.48,2984.0,72.1902,72.238,72.1902,72.238,2984.0
2023-07-06 14:05:00,75.49,75.52,75.47,75.49,3170.0,72.2476,72.2763,72.2285,72.2476,3170.0
2023-07-06 14:10:00,75.5,75.55,75.49,75.52,3777.0,72.2572,72.305,72.2476,72.2763,3777.0
2023-07-06 14:15:00,75.49,75.51,75.47,75.51,1851.0,72.2476,72.2668,72.2285,72.2668,1851.0
2023-07-06 14:20:00,75.53,75.55,75.51,75.55,3036.0,72.2859,72.305,72.2668,72.305,3036.0
2023-07-06 14:25:00,75.56,75.57,75.52,75.52,5600.0,72.3146,72.3242,72.2763,72.2763,5600.0
2023-07-06 14:30:00,75.54,75.59,75.54,75.59,4749.0,72.2955,72.3433,72.2955,72.3433,4749.0
2023-07-06 14:35:00,75.62,75.62,75.53,75.56,5322.0,72.372,72.372,72.2859,72.3146,5322.0
2023-07-06 14:40:00,75.54,75.61,75.54,75.61,8274.0,72.2955,72.3625,72.2955,72.3625,8274.0
2023-07-06 14:45:00,75.6,75.61,75.58,75.59,4067.0,72.3529,72.3625,72.3337,72.3433,4067.0
2023-07-06 14:50:00,75.59,75.61,75.56,75.6,7076.0,72.3433,72.3625,72.3146,72.3529,7076.0
2023-07-06 14:55:00,75.6,75.69,75.6,75.67,6712.0,72.3529,72.439,72.3529,72.4199,6712.0
2023-07-06 15:00:00,75.66,75.66,75.62,75.65,12125.0,72.4103,72.4103,72.372,72.4007,12125.0
2023-07-06 15:05:00,75.63,75.65,75.6,75.6,7676.0,72.3816,72.4007,72.3529,72.3529,7676.0
2023-07-06 15:10:00,75.6,75.66,75.53,75.54,12267.0,72.3529,72.4103,72.2859,72.2955,12267.0
2023-07-06 15:15:00,75.55,75.57,75.53,75.53,5915.0,72.305,72.3242,72.2859,72.2859,5915.0
2023-07-06 15:20:00,75.53,75.63,75.52,75.59,51712.0,72.2859,72.3816,72.2763,72.3433,51712.0
2023-07-06 15:25:00,75.6,75.65,75.6,75.63,16371.0,72.3529,72.4007,72.3529,72.3816,16371.0
2023-07-06 15:30:00,75.63,75.65,75.6,75.62,18687.0,72.3816,72.4007,72.3529,72.372,18687.0
2023-07-06 15:35:00,75.62,75.74,75.62,75.73,21382.0,72.372,72.4869,72.372,72.4773,21382.0
2023-07-06 15:40:00,75.73,75.74,75.68,75.73,19702.0,72.4773,72.4869,72.4295,72.4773,19702.0
2023-07-06 15:45:00,75.73,75.76,75.66,75.74,29174.0,72.4773,72.506,72.4103,72.4869,29174.0
2023-07-06 15:50:00,75.76,75.84,75.76,75.77,61028.0,72.506,72.5826,72.506,72.5156,61028.0
2023-07-06 15:55:00,75.76,76.07,75.76,76.01,140249.0,72.506,72.8027,72.506,72.7453,140249.0
2023-07-07 09:30:00,75.84,76.48,75.68,76.25,14891.0,72.5826,73.1951,72.4295,72.975,14891.0
2023-07-07 09:35:00,76.39,76.52,76.23,76.46,11218.0,73.109,73.2334,72.9558,73.176,11218.0
2023-07-07 09:40:00,76.42,76.46,76.21,76.32,6458.0,73.1377,73.176,72.9367,73.042,6458.0
2023-07-07 09:45:00,76.31,76.39,76.15,76.39,3013.0,73.0324,73.109,72.8793,73.109,3013.0
2023-07-07 09:50:00,76.44,76.54,76.3,76.34,15426.0,73.1568,73.2525,73.0228,73.0611,15426.0
2023-07-07 09:55:00,76.36,76.38,76.22,76.34,42164.0,73.0802,73.0994,72.9463,73.0611,42164.0
2023-07-07 10:00:00,76.37,76.57,76.37,76.47,13926.0,73.0898,73.2812,73.0898,73.1855,13926.0
2023-07-07 10:05:00,76.52,76.59,76.47,76.58,4443.0,73.2334,73.3004,73.1855,73.2908,4443.0
2023-07-07 10:10:00,76.61,76.86,76.61,76.85,6821.0,73.3195,73.5588,73.3195,73.5492,6821.0
2023-07-07 10:15:00,76.85,76.9,76.74,76.9,7226.0,73.5492,73.5971,73.4439,73.5971,7226.0
2023-07-07 10:20:00,76.92,77.05,76.85,77.05,15393.0,73.6162,73.7406,73.5492,73.7406,15393.0
2023-07-07 10:25:00,77.02,77.04,76.86,76.96,26510.0,73.7119,73.731,73.5588,73.6545,26510.0
2023-07-07 10:30:00,76.91,77.05,76.87,77.0,16443.0,73.6066,73.7406,73.5683,73.6928,16443.0
2023-07-07 10:35:00,77.04,77.23,76.99,77.2,33259.0,73.731,73.9129,73.6832,73.8842,33259.0
2023-07-07 10:40:00,77.18,77.21,77.03,77.13,9819.0,73.865,73.8937,73.7215,73.8172,9819.0
2023-07-07 10:45:00,77.13,77.16,76.98,77.04,9970.0,73.8172,73.8459,73.6736,73.731,9970.0
2023-07-07 10:50:00,77.02,77.15,77.0,77.15,7577.0,73.7119,73.8363,73.6928,73.8363,7577.0
2023-07-07 10:55:00,77.16,77.23,77.15,77.22,13737.0,73.8459,73.9129,73.8363,73.9033,13737.0
2023-07-07 11:00:00,77.23,77.23,77.11,77.18,8375.0,73.9129,73.9129,73.798,73.865,8375.0
2023-07-07 11:05:00,77.19,77.21,77.04,77.1,6048.0,73.8746,73.8937,73.731,73.7885,6048.0
2023-07-07 11:10:00,77.09,77.11,77.02,77.03,7061.0,73.7789,73.798,73.7119,73.7215,7061.0
2023-07-07 11:15:00,77.04,77.14,77.04,77.1,7312.0,73.731,73.8267,73.731,73.7885,7312.0
2023-07-07 11:20:00,77.14,77.17,77.04,77.1,4058.0,73.8267,73.8555,73.731,73.7885,4058.0
2023-07-07 11:25:00,77.13,77.2,77.12,77.2,5244.0,73.8172,73.8842,73.8076,73.8842,5244.0
2023-07-07 11:30:00,77.18,77.36,77.17,77.36,12360.0,73.865,74.0373,73.8555,74.0373,12360.0
2023-07-07 11:35:00,77.41,77.51,77.4,77.42,16692.0,74.0851,74.1809,74.0756,74.0947,16692.0
2023-07-07 11:40:00,77.44,77.47,77.37,77.41,13893.0,74.1139,74.1426,74.0469,74.0851,13893.0
2023-07-07 11:45:00,77.41,77.41,77.18,77.24,8242.0,74.0851,74.0851,73.865,73.9225,8242.0
2023-07-07 11:50:00,77.24,77.3,77.23,77.29,5857.0,73.9225,73.9799,73.9129,73.9703,5857.0
2023-07-07 11:55:00,77.3,77.4,77.3,77.37,9060.0,73.9799,74.0756,73.9799,74.0469,9060.0
2023-07-07 12:00:00,77.39,77.45,77.37,77.4,13900.0,74.066,74.1234,74.0469,74.0756,13900.0
2023-07-07 12:05:00,77.4,77.41,77.32,77.34,5048.0,74.0756,74.0851,73.999,74.0182,5048.0
2023-07-07 12:10:00,77.33,77.42,77.33,77.42,10305.0,74.0086,74.0947,74.0086,74.0947,10305.0
2023-07-07 12:15:00,77.42,77.49,77.42,77.46,6198.0,74.0947,74.1617,74.0947,74.133,6198.0
2023-07-07 12:20:00,77.47,77.54,77.45,77.49,6088.0,74.1426,74.2096,74.1234,74.1617,6088.0
2023-07-07 12:25:00,77.47,77.57,77.46,77.56,7355.0,74.1426,74.2383,74.133,74.2287,7355.0
2023-07-07 12:30:00,77.56,77.74,77.56,77.74,7096.0,74.2287,74.401,74.2287,74.401,7096.0
2023-07-07 12:35:00,77.75,77.83,77.72,77.82,7241.0,74.4105,74.4871,74.3818,74.4775,7241.0
2023-07-07 12:40:00,77.81,78.04,77.81,78.04,14331.0,74.468,74.6881,74.468,74.6881,14331.0
2023-07-07 12:45:00,78.04,78.04,77.86,77.87,6507.0,74.6881,74.6881,74.5158,74.5254,6507.0
2023-07-07 12:50:00,77.84,77.95,77.8,77.95,6270.0,74.4967,74.602,74.4584,74.602,6270.0
2023-07-07 12:55:00,77.95,77.98,77.88,77.96,5629.0,74.602,74.6307,74.535,74.6115,5629.0
2023-07-07 13:00:00,77.95,77.96,77.91,77.95,4370.0,74.602,74.6115,74.5637,74.602,4370.0
2023-07-07 13:05:00,77.97,78.06,77.95,78.03,7680.0,74.6211,74.7072,74.602,74.6785,7680.0
2023-07-07 13:10:00,78.04,78.04,77.87,77.87,9247.0,74.6881,74.6881,74.5254,74.5254,9247.0
2023-07-07 13:15:00,77.89,78.04,77.88,78.02,8283.0,74.5445,74.6881,74.535,74.6689,8283.0
2023-07-07 13:20:00,78.03,78.03,77.95,78.0,6448.0,74.6785,74.6785,74.602,74.6498,6448.0
2023-07-07 13:25:00,78.0,78.07,77.99,78.07,9696.0,74.6498,74.7168,74.6402,74.7168,9696.0
2023-07-07 13:30:00,78.07,78.08,78.03,78.06,5330.0,74.7168,74.7264,74.6785,74.7072,5330.0
2023-07-07 13:35:00,78.07,78.07,77.88,77.91,6890.0,74.7168,74.7168,74.535,74.5637,6890.0
2023-07-07 13:40:00,77.91,78.05,77.89,78.03,5026.0,74.5637,74.6977,74.5445,74.6785,5026.0
2023-07-07 13:45:00,77.97,77.99,77.92,77.96,7866.0,74.6211,74.6402,74.5732,74.6115,7866.0
2023-07-07 13:50:00,77.97,78.03,77.96,77.98,5954.0,74.6211,74.6785,74.6115,74.6307,5954.0
2023-07-07 13:55:00,77.98,78.02,77.91,77.93,5248.0,74.6307,74.6689,74.5637,74.5828,5248.0
2023-07-07 14:00:00,77.92,77.92,77.86,77.91,7689.0,74.5732,74.5732,74.5158,74.5637,7689.0
2023-07-07 14:05:00,77.92,77.96,77.89,77.9,6057.0,74.5732,74.6115,74.5445,74.5541,6057.0
2023-07-07 14:10:00,77.88,78.0,77.87,77.98,6427.0,74.535,74.6498,74.5254,74.6307,6427.0
2023-07-07 14:15:00,77.98,77.98,77.92,77.95,6573.0,74.6307,74.6307,74.5732,74.602,6573.0
2023-07-07 14:20:00,77.95,78.05,77.91,78.04,6729.0,74.602,74.6977,74.5637,74.6881,6729.0
2023-07-07 14:25:00,78.04,78.05,77.96,77.97,10113.0,74.6881,74.6977,74.6115,74.6211,10113.0
2023-07-07 14:30:00,77.95,77.98,77.91,77.97,39545.0,74.602,74.6307,74.5637,74.6211,39545.0
2023-07-07 14:35:00,77.97,77.98,77.71,77.75,24856.0,74.6211,74.6307,74.3723,74.4105,24856.0
2023-07-07 14:40:00,77.76,77.82,77.69,77.71,13848.0,74.4201,74.4775,74.3531,74.3723,13848.0
2023-07-07 14:45:00,77.69,77.77,77.67,77.71,11062.0,74.3531,74.4297,74.334,74.3723,11062.0
2023-07-07 14:50:00,77.72,77.78,77.64,77.64,20100.0,74.3818,74.4393,74.3053,74.3053,20100.0
2023-07-07 14:55:00,77.62,77.79,77.62,77.77,15748.0,74.2861,74.4488,74.2861,74.4297,15748.0
2023-07-07 15:00:00,77.79,77.85,77.77,77.79,13417.0,74.4488,74.5063,74.4297,74.4488,13417.0
2023-07-07 15:05:00,77.79,77.82,77.76,77.8,12366.0,74.4488,74.4775,74.4201,74.4584,12366.0
2023-07-07 15:10:00,77.79,77.84,77.78,77.8,15582.0,74.4488,74.4967,74.4393,74.4584,15582.0
2023-07-07 15:15:00,77.81,77.82,77.68,77.71,11003.0,74.468,74.4775,74.3436,74.3723,11003.0
2023-07-07 15:20:00,77.7,77.7,77.64,77.7,14255.0,74.3627,74.3627,74.3053,74.3627,14255.0
2023-07-07 15:25:00,77.7,77.74,77.67,77.67,10053.0,74.3627,74.401,74.334,74.334,10053.0
2023-07-07 15:30:00,77.67,77.72,77.65,77.72,25455.0,74.334,74.3818,74.3148,74.3818,25455.0
2023-07-07 15:35:00,77.71,77.71,77.51,77.51,16945.0,74.3723,74.3723,74.1809,74.1809,16945.0
2023-07-07 15:40:00,77.5,77.5,77.28,77.3,32942.0,74.1713,74.1713,73.9607,73.9799,32942.0
2023-07-07 15:45:00,77.29,77.33,77.24,77.31,36534.0,73.9703,74.0086,73.9225,73.9894,36534.0
2023-07-07 15:50:00,77.35,77.43,77.21,77.24,70816.0,74.0277,74.1043,73.8937,73.9225,70816.0
2023-07-07 15:55:00,77.24,77.34,77.21,77.32,131321.0,73.9225,74.0182,73.8937,73.999,131321.0
2023-07-10 09:30:00,76.88,77.42,76.61,77.3,40441.0,73.5779,74.0947,73.3195,73.9799,40441.0
2023-07-10 09:35:00,77.3,77.3,76.91,77.08,5998.0,73.9799,73.9799,73.6066,73.7693,5998.0
2023-07-10 09:40:00,77.02,77.31,76.93,77.31,7378.0,73.7119,73.9894,73.6258,73.9894,7378.0
2023-07-10 09:45:00,77.34,77.35,77.17,77.32,10318.0,74.0182,74.0277,73.8555,73.999,10318.0
2023-07-10 09:50:00,77.35,77.53,77.3,77.43,23263.0,74.0277,74.2,73.9799,74.1043,23263.0
2023-07-10 09:55:00,77.48,77.64,77.45,77.59,17559.0,74.1521,74.3053,74.1234,74.2574,17559.0
2023-07-10 10:00:00,77.57,77.75,77.51,77.73,12448.0,74.2383,74.4105,74.1809,74.3914,12448.0
2023-07-10 10:05:00,77.76,77.76,77.47,77.65,24385.0,74.4201,74.4201,74.1426,74.3148,24385.0
2023-07-10 10:10:00,77.62,77.62,77.37,77.52,13859.0,74.2861,74.2861,74.0469,74.1904,13859.0
2023-07-10 10:15:00,77.48,77.48,77.14,77.16,16580.0,74.1521,74.1521,73.8267,73.8459,16580.0
2023-07-10 10:20:00,77.17,77.18,77.06,77.13,6229.0,73.8555,73.865,73.7502,73.8172,6229.0
2023-07-10 10:25:00,77.11,77.13,77.0,77.06,9718.0,73.798,73.8172,73.6928,73.7502,9718.0
2023-07-10 10:30:00,77.1,77.1,76.93,77.03,2991.0,73.7885,73.7885,73.6258,73.7215,2991.0
2023-07-10 10:35:00,77.03,77.05,76.83,76.84,5209.0,73.7215,73.7406,73.5301,73.5396,5209.0
2023-07-10 10:40:00,76.82,76.96,76.82,76.96,6433.0,73.5205,73.6545,73.5205,73.6545,6433.0
2023-07-10 10:45:00,76.97,77.23,76.97,77.14,24100.0,73.664,73.9129,73.664,73.8267,24100.0
2023-07-10 10:50:00,77.07,77.11,76.97,76.97,4766.0,73.7598,73.798,73.664,73.664,4766.0
2023-07-10 10:55:00,76.96,76.96,76.79,76.85,10042.0,73.6545,73.6545,73.4918,73.5492,10042.0
2023-07-10 11:00:00,76.91,77.03,76.84,77.0,7972.0,73.6066,73.7215,73.5396,73.6928,7972.0
2023-07-10 11:05:00,76.98,77.03,76.92,76.93,10537.0,73.6736,73.7215,73.6162,73.6258,10537.0
2023-07-10 11:10:00,76.93,76.96,76.88,76.89,6983.0,73.6258,73.6545,73.5779,73.5875,6983.0
2023-07-10 11:15:00,76.9,76.9,76.7,76.7,4117.0,73.5971,73.5971,73.4056,73.4056,4117.0
2023-07-10 11:20:00,76.68,76.78,76.63,76.78,4529.0,73.3865,73.4822,73.3387,73.4822,4529.0
2023-07-10 11:25:00,76.81,76.87,76.8,76.87,3590.0,73.5109,73.5683,73.5013,73.5683,3590.0
2023-07-10 11:30:00,76.85,76.9,76.81,76.88,5259.0,73.5492,73.5971,73.5109,73.5779,5259.0
2023-07-10 11:35:00,76.88,76.98,76.87,76.92,3366.0,73.5779,73.6736,73.5683,73.6162,3366.0
2023-07-10 11:40:00,76.93,76.96,76.89,76.89,4588.0,73.6258,73.6545,73.5875,73.5875,4588.0
2023-07-10 11:45:00,76.87,76.9,76.83,76.88,5785.0,73.5683,73.5971,73.5301,73.5779,5785.0
2023-07-10 11:50:00,76.89,76.97,76.87,76.92,5762.0,73.5875,73.664,73.5683,73.6162,5762.0
2023-07-10 11:55:00,76.92,77.01,76.9,77.01,3533.0,73.6162,73.7023,73.5971,73.7023,3533.0
2023-07-10 12:00:00,76.98,77.03,76.94,76.95,6488.0,73.6736,73.7215,73.6353,73.6449,6488.0
2023-07-10 12:05:00,76.98,77.01,76.89,76.93,4056.0,73.6736,73.7023,73.5875,73.6258,4056.0
2023-07-10 12:10:00,76.91,76.92,76.86,76.89,4848.0,73.6066,73.6162,73.5588,73.5875,4848.0
2023-07-10 12:15:00,76.88,76.92,76.82,76.91,4909.0,73.5779,73.6162,73.5205,73.6066,4909.0
2023-07-10 12:20:00,76.89,76.93,76.86,76.87,3760.0,73.5875,73.6258,73.5588,73.5683,3760.0
2023-07-10 12:25:00,76.89,76.92,76.88,76.88,3710.0,73.5875,73.6162,73.5779,73.5779,3710.0
2023-07-10 12:30:00,76.9,76.92,76.84,76.84,3918.0,73.5971,73.6162,73.5396,73.5396,3918.0
2023-07-10 12:35:00,76.82,76.83,76.7,76.7,4213.0,73.5205,73.5301,73.4056,73.4056,4213.0
2023-07-10 12:40:00,76.65,76.75,76.63,76.72,21078.0,73.3578,73.4535,73.3387,73.4248,21078.0
2023-07-10 12:45:00,76.74,76.83,76.73,76.82,5044.0,73.4439,73.5301,73.4344,73.5205,5044.0
2023-07-10 12:50:00,76.82,76.89,76.8,76.82,8073.0,73.5205,73.5875,73.5013,73.5205,8073.0
2023-07-10 12:55:00,76.84,76.84,76.79,76.82,2119.0,73.5396,73.5396,73.4918,73.5205,2119.0
2023-07-10 13:00:00,76.84,76.85,76.78,76.81,5385.0,73.5396,73.5492,73.4822,73.5109,5385.0
2023-07-10 13:05:00,76.82,76.86,76.77,76.8,4788.0,73.5205,73.5588,73.4726,73.5013,4788.0
2023-07-10 13:10:00,76.78,76.82,76.75,76.82,3338.0,73.4822,73.5205,73.4535,73.5205,3338.0
2023-07-10 13:15:00,76.8,76.83,76.72,76.77,10983.0,73.5013,73.5301,73.4248,73.4726,10983.0
2023-07-10 13:20:00,76.77,76.83,76.77,76.8,3992.0,73.4726,73.5301,73.4726,73.5013,3992.0
2023-07-10 13:25:00,76.78,76.81,76.76,76.8,4965.0,73.4822,73.5109,73.4631,73.5013,4965.0
2023-07-10 13:30:00,76.8,76.9,76.78,76.88,6574.0,73.5013,73.5971,73.4822,73.5779,6574.0
2023-07-10 13:35:00,76.88,76.89,76.83,76.86,5214.0,73.5779,73.5875,73.5301,73.5588,5214.0
2023-07-10 13:40:00,76.87,76.89,76.85,76.85,3357.0,73.5683,73.5875,73.5492,73.5492,3357.0
2023-07-10 13:45:00,76.86,76.9,76.83,76.87,5949.0,73.5588,73.5971,73.5301,73.5683,5949.0
2023-07-10 13:50:00,76.89,76.93,76.89,76.89,4072.0,73.5875,73.6258,73.5875,73.5875,4072.0
2023-07-10 13:55:00,76.9,76.9,76.86,76.87,6071.0,73.5971,73.5971,73.5588,73.5683,6071.0
2023-07-10 14:00:00,76.87,76.89,76.79,76.79,4246.0,73.5683,73.5875,73.4918,73.4918,4246.0
2023-07-10 14:05:00,76.8,76.81,76.72,76.73,6945.0,73.5013,73.5109,73.4248,73.4344,6945.0
2023-07-10 14:10:00,76.73,76.77,76.72,76.77,4110.0,73.4344,73.4726,73.4248,73.4726,4110.0
2023-07-10 14:15:00,76.78,76.83,76.76,76.77,4577.0,73.4822,73.5301,73.4631,73.4726,4577.0
2023-07-10 14:20:00,76.78,76.85,76.78,76.8,5276.0,73.4822,73.5492,73.4822,73.5013,5276.0
2023-07-10 14:25:00,76.8,76.9,76.79,76.88,5223.0,73.5013,73.5971,73.4918,73.5779,5223.0
2023-07-10 14:30:00,76.87,76.9,76.85,76.85,4834.0,73.5683,73.5971,73.5492,73.5492,4834.0
2023-07-10 14:35:00,76.85,76.86,76.78,76.78,6778.0,73.5492,73.5588,73.4822,73.4822,6778.0
2023-07-10 14:40:00,76.78,76.82,76.77,76.8,3621.0,73.4822,73.5205,73.4726,73.5013,3621.0
2023-07-10 14:45:00,76.81,76.81,76.73,76.76,4536.0,73.5109,73.5109,73.4344,73.4631,4536.0
2023-07-10 14:50:00,76.76,76.8,76.76,76.78,4821.0,73.4631,73.5013,73.4631,73.4822,4821.0
2023-07-10 14:55:00,76.78,76.82,76.77,76.78,6346.0,73.4822,73.5205,73.4726,73.4822,6346.0
2023-07-10 15:00:00,76.8,76.83,76.76,76.76,10328.0,73.5013,73.5301,73.4631,73.4631,10328.0
2023-07-10 15:05:00,76.77,76.81,76.77,76.78,5387.0,73.4726,73.5109,73.4726,73.4822,5387.0
2023-07-10 15:10:00,76.76,76.81,76.75,76.8,5781.0,73.4631,73.5109,73.4535,73.5013,5781.0
2023-07-10 15:15:00,76.81,76.86,76.81,76.85,6288.0,73.5109,73.5588,73.5109,73.5492,6288.0
2023-07-10 15:20:00,76.85,76.87,76.8,76.8,11124.0,73.5492,73.5683,73.5013,73.5013,11124.0
2023-07-10 15:25:00,76.81,76.83,76.77,76.83,23248.0,73.5109,73.5301,73.4726,73.5301,23248.0
2023-07-10 15:30:00,76.84,76.94,76.82,76.94,9182.0,73.5396,73.6353,73.5205,73.6353,9182.0
2023-07-10 15:35:00,76.94,76.96,76.86,76.89,16190.0,73.6353,73.6545,73.5588,73.5875,16190.0
2023-07-10 15:40:00,76.9,76.92,76.78,76.79,25774.0,73.5971,73.6162,73.4822,73.4918,25774.0
2023-07-10 15:45:00,76.79,76.82,76.72,76.76,25737.0,73.4918,73.5205,73.4248,73.4631,25737.0
2023-07-10 15:50:00,76.74,76.89,76.73,76.87,34950.0,73.4439,73.5875,73.4344,73.5683,34950.0
2023-07-10 15:55:00,76.87,77.03,76.85,77.02,125862.0,73.5683,73.7215,73.5492,73.7119,125862.0
2023-07-11 09:30:00,77.22,77.48,77.14,77.21,27106.0,73.9033,74.1521,73.8267,73.8937,27106.0
2023-07-11 09:35:00,77.13,77.22,76.94,77.18,7060.0,73.8172,73.9033,73.6353,73.865,7060.0
2023-07-11 09:40:00,77.09,77.25,77.0,77.09,12336.0,73.7789,73.932,73.6928,73.7789,12336.0
2023-07-11 09:45:00,77.1,77.52,77.07,77.47,71036.0,73.7885,74.1904,73.7598,74.1426,71036.0
2023-07-11 09:50:00,77.46,77.65,77.38,77.54,26610.0,74.133,74.3148,74.0564,74.2096,26610.0
2023-07-11 09:55:00,77.52,77.67,77.5,77.55,4333.0,74.1904,74.334,74.1713,74.2191,4333.0
2023-07-11 10:00:00,77.55,77.6,77.48,77.6,9738.0,74.2191,74.267,74.1521,74.267,9738.0
2023-07-11 10:05:00,77.58,77.68,77.58,77.66,8576.0,74.2478,74.3436,74.2478,74.3244,8576.0
2023-07-11 10:10:00,77.66,77.81,77.61,77.77,32150.0,74.3244,74.468,74.2766,74.4297,32150.0
2023-07-11 10:15:00,77.76,77.94,77.69,77.92,77932.0,74.4201,74.5924,74.3531,74.5732,77932.0
2023-07-11 10:20:00,77.91,77.91,77.79,77.88,10802.0,74.5637,74.5637,74.4488,74.535,10802.0
2023-07-11 10:25:00,77.9,78.08,77.9,78.01,21987.0,74.5541,74.7264,74.5541,74.6594,21987.0
2023-07-11 10:30:00,78.0,78.0,77.81,77.89,15312.0,74.6498,74.6498,74.468,74.5445,15312.0
2023-07-11 10:35:00,77.89,77.95,77.78,77.89,21806.0,74.5445,74.602,74.4393,74.5445,21806.0
2023-07-11 10:40:00,77.89,78.16,77.89,78.16,6984.0,74.5445,74.8029,74.5445,74.8029,6984.0
2023-07-11 10:45:00,78.16,78.29,78.16,78.25,10496.0,74.8029,74.9274,74.8029,74.8891,10496.0
2023-07-11 10:50:00,78.25,78.36,78.22,78.31,11539.0,74.8891,74.9943,74.8604,74.9465,11539.0
2023-07-11 10:55:00,78.3,78.37,78.29,78.37,10595.0,74.9369,75.0039,74.9274,75.0039,10595.0
2023-07-11 11:00:00,78.37,78.51,78.36,78.45,11026.0,75.0039,75.1379,74.9943,75.0805,11026.0
2023-07-11 11:05:00,78.44,78.51,78.42,78.48,20982.0,75.0709,75.1379,75.0518,75.1092,20982.0
2023-07-11 11:10:00,78.48,78.73,78.47,78.73,12556.0,75.1092,75.3485,75.0996,75.3485,12556.0
2023-07-11 11:15:00,78.73,78.73,78.57,78.58,10364.0,75.3485,75.3485,75.1953,75.2049,10364.0
2023-07-11 11:20:00,78.59,78.67,78.54,78.66,9094.0,75.2145,75.291,75.1666,75.2815,9094.0
2023-07-11 11:25:00,78.66,78.73,78.64,78.73,12609.0,75.2815,75.3485,75.2623,75.3485,12609.0
2023-07-11 11:30:00,78.71,78.77,78.67,78.76,7812.0,75.3293,75.3867,75.291,75.3772,7812.0
2023-07-11 11:35:00,78.75,78.86,78.74,78.86,6373.0,75.3676,75.4729,75.358,75.4729,6373.0
2023-07-11 11:40:00,78.85,78.87,78.82,78.85,7570.0,75.4633,75.4824,75.4346,75.4633,7570.0
2023-07-11 11:45:00,78.83,78.83,78.72,78.77,12858.0,75.4442,75.4442,75.3389,75.3867,12858.0
2023-07-11 11:50:00,78.74,78.74,78.53,78.55,16958.0,75.358,75.358,75.157,75.1762,16958.0
2023-07-11 11:55:00,78.54,78.67,78.52,78.58,16219.0,75.1666,75.291,75.1475,75.2049,16219.0
2023-07-11 12:00:00,78.56,78.61,78.48,78.61,16660.0,75.1858,75.2336,75.1092,75.2336,16660.0
2023-07-11 12:05:00,78.58,78.6,78.52,78.54,21667.0,75.2049,75.224,75.1475,75.1666,21667.0
2023-07-11 12:10:00,78.52,78.57,78.46,78.55,27319.0,75.1475,75.1953,75.0901,75.1762,27319.0
2023-07-11 12:15:00,78.55,78.72,78.52,78.7,12771.0,75.1762,75.3389,75.1475,75.3197,12771.0
2023-07-11 12:20:00,78.7,78.76,78.68,78.72,12279.0,75.3197,75.3772,75.3006,75.3389,12279.0
2023-07-11 12:25:00,78.7,78.77,78.62,78.63,9639.0,75.3197,75.3867,75.2432,75.2527,9639.0
2023-07-11 12:30:00,78.63,78.63,78.5,78.58,6191.0,75.2527,75.2527,75.1283,75.2049,6191.0
2023-07-11 12:35:00,78.57,78.57,78.45,78.56,28611.0,75.1953,75.1953,75.0805,75.1858,28611.0
2023-07-11 12:40:00,78.56,78.6,78.41,78.42,5441.0,75.1858,75.224,75.0422,75.0518,5441.0
2023-07-11 12:45:00,78.43,78.47,78.37,78.46,5202.0,75.0613,75.0996,75.0039,75.0901,5202.0
2023-07-11 12:50:00,78.47,78.52,78.46,78.49,5140.0,75.0996,75.1475,75.0901,75.1188,5140.0
2023-07-11 12:55:00,78.5,78.53,78.47,78.53,5853.0,75.1283,75.157,75.0996,75.157,5853.0
2023-07-11 13:00:00,78.53,78.63,78.44,78.63,40358.0,75.157,75.2527,75.0709,75.2527,40358.0
2023-07-11 13:05:00,78.62,78.62,78.58,78.62,2419.0,75.2432,75.2432,75.2049,75.2432,2419.0
2023-07-11 13:10:00,78.59,78.59,78.52,78.53,4820.0,75.2145,75.2145,75.1475,75.157,4820.0
2023-07-11 13:15:00,78.53,78.63,78.48,78.63,38041.0,75.157,75.2527,75.1092,75.2527,38041.0
2023-07-11 13:20:00,78.61,78.61,78.5,78.51,3450.0,75.2336,75.2336,75.1283,75.1379,3450.0
2023-07-11 13:25:00,78.51,78.54,78.39,78.4,5909.0,75.1379,75.1666,75.0231,75.0326,5909.0
2023-07-11 13:30:00,78.38,78.47,78.37,78.45,8854.0,75.0135,75.0996,75.0039,75.0805,8854.0
2023-07-11 13:35:00,78.46,78.48,78.41,78.46,6084.0,75.0901,75.1092,75.0422,75.0901,6084.0
2023-07-11 13:40:00,78.44,78.49,78.41,78.49,6154.0,75.0709,75.1188,75.0422,75.1188,6154.0
2023-07-11 13:45:00,78.49,78.51,78.42,78.44,4441.0,75.1188,75.1379,75.0518,75.0709,4441.0
2023-07-11 13:50:00,78.41,78.44,78.38,78.44,6407.0,75.0422,75.0709,75.0135,75.0709,6407.0
2023-07-11 13:55:00,78.42,78.48,78.39,78.48,5246.0,75.0518,75.1092,75.0231,75.1092,5246.0
2023-07-11 14:00:00,78.48,78.5,78.41,78.41,5340.0,75.1092,75.1283,75.0422,75.0422,5340.0
2023-07-11 14:05:00,78.4,78.5,78.4,78.48,14051.0,75.0326,75.1283,75.0326,75.1092,14051.0
2023-07-11 14:10:00,78.48,78.49,78.45,78.48,9018.0,75.1092,75.1188,75.0805,75.1092,9018.0
2023-07-11 14:15:00,78.47,78.5,78.44,78.47,11599.0,75.0996,75.1283,75.0709,75.0996,11599.0
2023-07-11 14:20:00,78.44,78.44,78.36,78.38,4190.0,75.0709,75.0709,74.9943,75.0135,4190.0
2023-07-11 14:25:00,78.36,78.43,78.32,78.42,5450.0,74.9943,75.0613,74.9561,75.0518,5450.0
2023-07-11 14:30:00,78.44,78.51,78.42,78.49,4347.0,75.0709,75.1379,75.0518,75.1188,4347.0
2023-07-11 14:35:00,78.5,78.5,78.44,78.45,4043.0,75.1283,75.1283,75.0709,75.0805,4043.0
2023-07-11 14:40:00,78.45,78.48,78.44,78.48,4001.0,75.0805,75.1092,75.0709,75.1092,4001.0
2023-07-11 14:45:00,78.48,78.49,78.45,78.46,4986.0,75.1092,75.1188,75.0805,75.0901,4986.0
2023-07-11 14:50:00,78.47,78.48,78.41,78.41,5793.0,75.0996,75.1092,75.0422,75.0422,5793.0
2023-07-11 14:55:00,78.41,78.46,78.41,78.44,3497.0,75.0422,75.0901,75.0422,75.0709,3497.0
2023-07-11 15:00:00,78.45,78.47,78.43,78.45,6165.0,75.0805,75.0996,75.0613,75.0805,6165.0
2023-07-11 15:05:00,78.44,78.45,78.4,78.43,5473.0,75.0709,75.0805,75.0326,75.0613,5473.0
2023-07-11 15:10:00,78.45,78.45,78.4,78.43,8571.0,75.0805,75.0805,75.0326,75.0613,8571.0
2023-07-11 15:15:00,78.43,78.43,78.35,78.38,8657.0,75.0613,75.0613,74.9848,75.0135,8657.0
2023-07-11 15:20:00,78.39,78.46,78.39,78.44,8675.0,75.0231,75.0901,75.0231,75.0709,8675.0
2023-07-11 15:25:00,78.45,78.46,78.38,78.39,5415.0,75.0805,75.0901,75.0135,75.0231,5415.0
2023-07-11 15:30:00,78.38,78.38,78.27,78.3,11984.0,75.0135,75.0135,74.9082,74.9369,11984.0
2023-07-11 15:35:00,78.31,78.39,78.31,78.35,8790.0,74.9465,75.0231,74.9465,74.9848,8790.0
2023-07-11 15:40:00,78.35,78.45,78.32,78.45,16061.0,74.9848,75.0805,74.9561,75.0805,16061.0
2023-07-11 15:45:00,78.44,78.53,78.42,78.51,23836.0,75.0709,75.157,75.0518,75.1379,23836.0
2023-07-11 15:50:00,78.54,78.58,78.42,78.43,49867.0,75.1666,75.2049,75.0518,75.0613,49867.0
2023-07-11 15:55:00,78.43,78.51,78.41,78.5,142706.0,75.0613,75.1379,75.0422,75.1283,142706.0
2023-07-12 09:30:00,79.22,79.41,79.01,79.26,24216.0,75.8174,75.9992,75.6164,75.8557,24216.0
2023-07-12 09:35:00,79.38,79.39,79.15,79.19,6314.0,75.9705,75.9801,75.7504,75.7887,6314.0
2023-07-12 09:40:00,79.19,79.27,79.0,79.27,7714.0,75.7887,75.8653,75.6069,75.8653,7714.0
2023-07-12 09:45:00,79.26,79.42,79.12,79.29,10849.0,75.8557,76.0088,75.7217,75.8844,10849.0
2023-07-12 09:50:00,79.29,79.5,79.28,79.42,5234.0,75.8844,76.0854,75.8748,76.0088,5234.0
2023-07-12 09:55:00,79.44,79.67,79.42,79.6,5681.0,76.028,76.2481,76.0088,76.1811,5681.0
2023-07-12 10:00:00,79.67,79.71,79.55,79.55,12989.0,76.2481,76.2864,76.1332,76.1332,12989.0
2023-07-12 10:05:00,79.54,79.56,79.31,79.4,18960.0,76.1237,76.1428,75.9035,75.9897,18960.0
2023-07-12 10:10:00,79.4,79.52,79.38,79.38,19254.0,75.9897,76.1045,75.9705,75.9705,19254.0
2023-07-12 10:15:00,79.43,79.45,79.18,79.18,17134.0,76.0184,76.0375,75.7791,75.7791,17134.0
2023-07-12 10:20:00,79.14,79.19,79.08,79.14,41690.0,75.7408,75.7887,75.6834,75.7408,41690.0
2023-07-12 10:25:00,79.13,79.33,79.13,79.33,11210.0,75.7313,75.9227,75.7313,75.9227,11210.0
2023-07-12 10:30:00,79.3,79.3,79.15,79.23,5647.0,75.894,75.894,75.7504,75.827,5647.0
2023-07-12 10:35:00,79.28,79.3,79.16,79.16,3109.0,75.8748,75.894,75.76,75.76,3109.0
2023-07-12 10:40:00,79.14,79.17,79.02,79.02,2798.0,75.7408,75.7696,75.626,75.626,2798.0
2023-07-12 10:45:00,79.02,79.07,78.94,78.98,3695.0,75.626,75.6739,75.5494,75.5877,3695.0
2023-07-12 10:50:00,78.96,79.1,78.93,79.03,4012.0,75.5686,75.7026,75.5399,75.6356,4012.0
2023-07-12 10:55:00,79.06,79.07,79.0,79.03,3815.0,75.6643,75.6739,75.6069,75.6356,3815.0
2023-07-12 11:00:00,79.05,79.12,79.0,79.06,10680.0,75.6547,75.7217,75.6069,75.6643,10680.0
2023-07-12 11:05:00,79.07,79.15,79.0,79.0,5036.0,75.6739,75.7504,75.6069,75.6069,5036.0
2023-07-12 11:10:00,78.97,79.03,78.93,78.96,2472.0,75.5781,75.6356,75.5399,75.5686,2472.0
2023-07-12 11:15:00,78.94,79.0,78.91,78.98,4659.0,75.5494,75.6069,75.5207,75.5877,4659.0
2023-07-12 11:20:00,79.0,79.0,78.83,78.83,2499.0,75.6069,75.6069,75.4442,75.4442,2499.0
2023-07-12 11:25:00,78.86,78.89,78.79,78.8,3025.0,75.4729,75.5016,75.4059,75.4154,3025.0
2023-07-12 11:30:00,78.78,78.83,78.73,78.76,3353.0,75.3963,75.4442,75.3485,75.3772,3353.0
2023-07-12 11:35:00,78.79,78.8,78.7,78.7,1600.0,75.4059,75.4154,75.3197,75.3197,1600.0
2023-07-12 11:40:00,78.65,78.65,78.48,78.61,11427.0,75.2719,75.2719,75.1092,75.2336,11427.0
2023-07-12 11:45:00,78.63,78.66,78.59,78.64,5521.0,75.2527,75.2815,75.2145,75.2623,5521.0
2023-07-12 11:50:00,78.64,78.74,78.64,78.73,4180.0,75.2623,75.358,75.2623,75.3485,4180.0
2023-07-12 11:55:00,78.73,78.77,78.64,78.69,6944.0,75.3485,75.3867,75.2623,75.3102,6944.0
2023-07-12 12:00:00,78.66,78.68,78.64,78.67,2091.0,75.2815,75.3006,75.2623,75.291,2091.0
2023-07-12 12:05:00,78.69,78.69,78.61,78.64,4320.0,75.3102,75.3102,75.2336,75.2623,4320.0
2023-07-12 12:10:00,78.64,78.74,78.62,78.73,2780.0,75.2623,75.358,75.2432,75.3485,2780.0
2023-07-12 12:15:00,78.77,78.8,78.63,78.63,3972.0,75.3867,75.4154,75.2527,75.2527,3972.0
2023-07-12 12:20:00,78.64,78.72,78.64,78.71,3404.0,75.2623,75.3389,75.2623,75.3293,3404.0
2023-07-12 12:25:00,78.7,78.73,78.58,78.66,3438.0,75.3197,75.3485,75.2049,75.2815,3438.0
2023-07-12 12:30:00,78.66,78.73,78.66,78.73,4179.0,75.2815,75.3485,75.2815,75.3485,4179.0
2023-07-12 12:35:00,78.73,78.74,78.62,78.69,2446.0,75.3485,75.358,75.2432,75.3102,2446.0
2023-07-12 12:40:00,78.69,78.7,78.65,78.68,6527.0,75.3102,75.3197,75.2719,75.3006,6527.0
2023-07-12 12:45:00,78.68,78.68,78.57,78.61,5026.0,75.3006,75.3006,75.1953,75.2336,5026.0
2023-07-12 12:50:00,78.61,78.72,78.58,78.72,5480.0,75.2336,75.3389,75.2049,75.3389,5480.0
2023-07-12 12:55:00,78.74,78.75,78.64,78.64,3070.0,75.358,75.3676,75.2623,75.2623,3070.0
2023-07-12 13:00:00,78.66,78.73,78.65,78.65,4129.0,75.2815,75.3485,75.2719,75.2719,4129.0
2023-07-12 13:05:00,78.64,78.64,78.55,78.57,5761.0,75.2623,75.2623,75.1762,75.1953,5761.0
2023-07-12 13:10:00,78.58,78.67,78.56,78.66,3626.0,75.2049,75.291,75.1858,75.2815,3626.0
2023-07-12 13:15:00,78.67,78.7,78.66,78.7,6874.0,75.291,75.3197,75.2815,75.3197,6874.0
2023-07-12 13:20:00,78.71,78.71,78.66,78.67,5043.0,75.3293,75.3293,75.2815,75.291,5043.0
2023-07-12 13:25:00,78.68,78.73,78.68,78.72,3714.0,75.3006,75.3485,75.3006,75.3389,3714.0
2023-07-12 13:30:00,78.71,78.78,78.71,78.76,5643.0,75.3293,75.3963,75.3293,75.3772,5643.0
2023-07-12 13:35:00,78.76,78.92,78.73,78.92,9631.0,75.3772,75.5303,75.3485,75.5303,9631.0
2023-07-12 13:40:00,78.92,78.99,78.92,78.99,5896.0,75.5303,75.5973,75.5303,75.5973,5896.0
2023-07-12 13:45:00,78.98,78.98,78.92,78.92,3071.0,75.5877,75.5877,75.5303,75.5303,3071.0
2023-07-12 13:50:00,78.92,78.93,78.86,78.86,4340.0,75.5303,75.5399,75.4729,75.4729,4340.0
2023-07-12 13:55:00,78.86,78.94,78.85,78.94,5993.0,75.4729,75.5494,75.4633,75.5494,5993.0
2023-07-12 14:00:00,78.97,79.02,78.96,78.98,3391.0,75.5781,75.626,75.5686,75.5877,3391.0
2023-07-12 14:05:00,78.98,78.98,78.94,78.95,3919.0,75.5877,75.5877,75.5494,75.559,3919.0
2023-07-12 14:10:00,78.98,79.1,78.95,79.09,4177.0,75.5877,75.7026,75.559,75.693,4177.0
2023-07-12 14:15:00,79.14,79.15,79.11,79.11,3968.0,75.7408,75.7504,75.7121,75.7121,3968.0
2023-07-12 14:20:00,79.1,79.1,79.03,79.06,3412.0,75.7026,75.7026,75.6356,75.6643,3412.0
2023-07-12 14:25:00,79.09,79.13,79.02,79.13,2333.0,75.693,75.7313,75.626,75.7313,2333.0
2023-07-12 14:30:00,79.14,79.14,79.08,79.1,3294.0,75.7408,75.7408,75.6834,75.7026,3294.0
2023-07-12 14:35:00,79.13,79.16,79.09,79.15,5662.0,75.7313,75.76,75.693,75.7504,5662.0
2023-07-12 14:40:00,79.14,79.18,79.11,79.18,2249.0,75.7408,75.7791,75.7121,75.7791,2249.0
2023-07-12 14:45:00,79.18,79.2,79.15,79.19,3493.0,75.7791,75.7983,75.7504,75.7887,3493.0
2023-07-12 14:50:00,79.2,79.25,79.18,79.24,4032.0,75.7983,75.8461,75.7791,75.8365,4032.0
2023-07-12 14:55:00,79.24,79.24,79.16,79.23,2894.0,75.8365,75.8365,75.76,75.827,2894.0
2023-07-12 15:00:00,79.23,79.25,79.16,79.22,4709.0,75.827,75.8461,75.76,75.8174,4709.0
2023-07-12 15:05:00,79.21,79.23,79.17,79.21,2768.0,75.8078,75.827,75.7696,75.8078,2768.0
2023-07-12 15:10:00,79.2,79.24,79.17,79.24,4489.0,75.7983,75.8365,75.7696,75.8365,4489.0
2023-07-12 15:15:00,79.24,79.24,79.19,79.2,5497.0,75.8365,75.8365,75.7887,75.7983,5497.0
2023-07-12 15:20:00,79.2,79.2,79.03,79.03,6077.0,75.7983,75.7983,75.6356,75.6356,6077.0
2023-07-12 15:25:00,79.03,79.03,78.95,78.98,17424.0,75.6356,75.6356,75.559,75.5877,17424.0
2023-07-12 15:30:00,78.97,79.19,78.97,79.15,19402.0,75.5781,75.7887,75.5781,75.7504,19402.0
2023-07-12 15:35:00,79.15,79.23,79.1,79.13,13634.0,75.7504,75.827,75.7026,75.7313,13634.0
2023-07-12 15:40:00,79.13,79.18,79.09,79.11,11494.0,75.7313,75.7791,75.693,75.7121,11494.0
2023-07-12 15:45:00,79.12,79.13,78.96,78.96,26393.0,75.7217,75.7313,75.5686,75.5686,26393.0
2023-07-12 15:50:00,78.96,79.09,78.92,79.07,32384.0,75.5686,75.693,75.5303,75.6739,32384.0
2023-07-12 15:55:00,79.07,79.08,78.99,79.04,111413.0,75.6739,75.6834,75.5973,75.6451,111413.0
2023-07-13 09:30:00,79.03,79.21,79.03,79.16,5690.0,75.6356,75.8078,75.6356,75.76,5690.0
2023-07-13 09:35:00,79.13,79.17,78.94,78.95,2456.0,75.7313,75.7696,75.5494,75.559,2456.0
2023-07-13 09:40:00,78.92,79.12,78.92,79.1,5104.0,75.5303,75.7217,75.5303,75.7026,5104.0
2023-07-13 09:45:00,79.1,79.32,79.07,79.3,4415.0,75.7026,75.9131,75.6739,75.894,4415.0
2023-07-13 09:50:00,79.34,79.61,79.31,79.61,5019.0,75.9323,76.1907,75.9035,76.1907,5019.0
2023-07-13 09:55:00,79.61,79.81,79.61,79.81,4740.0,76.1907,76.3821,76.1907,76.3821,4740.0
2023-07-13 10:00:00,79.77,79.92,79.77,79.89,6993.0,76.3438,76.4873,76.3438,76.4586,6993.0
2023-07-13 10:05:00,79.92,79.99,79.85,79.91,11679.0,76.4873,76.5543,76.4203,76.4778,11679.0
2023-07-13 10:10:00,79.89,79.97,79.84,79.86,6937.0,76.4586,76.5352,76.4108,76.4299,6937.0
2023-07-13 10:15:00,79.83,79.97,79.81,79.95,5505.0,76.4012,76.5352,76.3821,76.5161,5505.0
2023-07-13 10:20:00,79.94,79.97,79.77,79.85,7889.0,76.5065,76.5352,76.3438,76.4203,7889.0
2023-07-13 10:25:00,79.86,79.86,79.71,79.8,16139.0,76.4299,76.4299,76.2864,76.3725,16139.0
2023-07-13 10:30:00,79.78,79.85,79.65,79.73,17693.0,76.3534,76.4203,76.2289,76.3055,17693.0
2023-07-13 10:35:00,79.72,79.8,79.62,79.63,5598.0,76.2959,76.3725,76.2002,76.2098,5598.0
2023-07-13 10:40:00,79.67,79.71,79.61,79.7,6607.0,76.2481,76.2864,76.1907,76.2768,6607.0
2023-07-13 10:45:00,79.73,79.86,79.71,79.71,8302.0,76.3055,76.4299,76.2864,76.2864,8302.0
2023-07-13 10:50:00,79.71,79.85,79.69,79.77,5774.0,76.2864,76.4203,76.2672,76.3438,5774.0
2023-07-13 10:55:00,79.71,79.75,79.66,79.7,6425.0,76.2864,76.3246,76.2385,76.2768,6425.0
2023-07-13 11:00:00,79.73,79.79,79.61,79.68,8442.0,76.3055,76.3629,76.1907,76.2576,8442.0
2023-07-13 11:05:00,79.7,79.7,79.52,79.55,4194.0,76.2768,76.2768,76.1045,76.1332,4194.0
2023-07-13 11:10:00,79.56,79.62,79.54,79.58,4092.0,76.1428,76.2002,76.1237,76.1619,4092.0
2023-07-13 11:15:00,79.6,79.69,79.59,79.62,8199.0,76.1811,76.2672,76.1715,76.2002,8199.0
2023-07-13 11:20:00,79.6,79.67,79.6,79.61,5599.0,76.1811,76.2481,76.1811,76.1907,5599.0
2023-07-13 11:25:00,79.62,79.62,79.58,79.59,3441.0,76.2002,76.2002,76.1619,76.1715,3441.0
2023-07-13 11:30:00,79.61,79.61,79.46,79.48,4018.0,76.1907,76.1907,76.0471,76.0662,4018.0
2023-07-13 11:35:00,79.49,79.5,79.37,79.41,4538.0,76.0758,76.0854,75.961,75.9992,4538.0
2023-07-13 11:40:00,79.41,79.45,79.37,79.42,6740.0,75.9992,76.0375,75.961,76.0088,6740.0
2023-07-13 11:45:00,79.45,79.51,79.42,79.44,3241.0,76.0375,76.095,76.0088,76.028,3241.0
2023-07-13 11:50:00,79.45,79.45,79.36,79.43,6248.0,76.0375,76.0375,75.9514,76.0184,6248.0
2023-07-13 11:55:00,79.42,79.48,79.4,79.42,3138.0,76.0088,76.0662,75.9897,76.0088,3138.0
2023-07-13 12:00:00,79.41,79.47,79.4,79.47,4375.0,75.9992,76.0567,75.9897,76.0567,4375.0
2023-07-13 12:05:00,79.47,79.48,79.43,79.44,3203.0,76.0567,76.0662,76.0184,76.028,3203.0
2023-07-13 12:10:00,79.45,79.46,79.42,79.45,6165.0,76.0375,76.0471,76.0088,76.0375,6165.0
2023-07-13 12:15:00,79.47,79.57,79.47,79.57,3944.0,76.0567,76.1524,76.0567,76.1524,3944.0
2023-07-13 12:20:00,79.56,79.57,79.44,79.48,5180.0,76.1428,76.1524,76.028,76.0662,5180.0
2023-07-13 12:25:00,79.49,79.49,79.35,79.35,3315.0,76.0758,76.0758,75.9418,75.9418,3315.0
2023-07-13 12:30:00,79.37,79.37,79.29,79.36,4745.0,75.961,75.961,75.8844,75.9514,4745.0
2023-07-13 12:35:00,79.35,79.41,79.31,79.32,3250.0,75.9418,75.9992,75.9035,75.9131,3250.0
2023-07-13 12:40:00,79.35,79.38,79.33,79.34,2851.0,75.9418,75.9705,75.9227,75.9323,2851.0
2023-07-13 12:45:00,79.34,79.34,79.29,79.34,4347.0,75.9323,75.9323,75.8844,75.9323,4347.0
2023-07-13 12:50:00,79.34,79.38,79.33,79.33,2831.0,75.9323,75.9705,75.9227,75.9227,2831.0
2023-07-13 12:55:00,79.33,79.33,79.23,79.28,4713.0,75.9227,75.9227,75.827,75.8748,4713.0
2023-07-13 13:00:00,79.29,79.3,79.24,79.25,4169.0,75.8844,75.894,75.8365,75.8461,4169.0
2023-07-13 13:05:00,79.26,79.27,79.13,79.14,4075.0,75.8557,75.8653,75.7313,75.7408,4075.0
2023-07-13 13:10:00,79.12,79.26,79.11,79.26,5559.0,75.7217,75.8557,75.7121,75.8557,5559.0
2023-07-13 13:15:00,79.25,79.26,79.25,79.25,3161.0,75.8461,75.8557,75.8461,75.8461,3161.0
2023-07-13 13:20:00,79.26,79.3,79.22,79.27,5727.0,75.8557,75.894,75.8174,75.8653,5727.0
2023-07-13 13:25:00,79.25,79.31,79.25,79.3,4016.0,75.8461,75.9035,75.8461,75.894,4016.0
2023-07-13 13:30:00,79.3,79.32,79.21,79.23,7247.0,75.894,75.9131,75.8078,75.827,7247.0
2023-07-13 13:35:00,79.23,79.25,79.21,79.24,6575.0,75.827,75.8461,75.8078,75.8365,6575.0
2023-07-13 13:40:00,79.25,79.33,79.25,79.33,3715.0,75.8461,75.9227,75.8461,75.9227,3715.0
2023-07-13 13:45:00,79.32,79.38,79.32,79.37,2271.0,75.9131,75.9705,75.9131,75.961,2271.0
2023-07-13 13:50:00,79.36,79.36,79.33,79.35,2316.0,75.9514,75.9514,75.9227,75.9418,2316.0
2023-07-13 13:55:00,79.38,79.38,79.33,79.36,3058.0,75.9705,75.9705,75.9227,75.9514,3058.0
2023-07-13 14:00:00,79.36,79.39,79.35,79.37,4807.0,75.9514,75.9801,75.9418,75.961,4807.0
2023-07-13 14:05:00,79.35,79.45,79.34,79.4,5280.0,75.9418,76.0375,75.9323,75.9897,5280.0
2023-07-13 14:10:00,79.39,79.46,79.39,79.45,4065.0,75.9801,76.0471,75.9801,76.0375,4065.0
2023-07-13 14:15:00,79.45,79.54,79.45,79.5,3531.0,76.0375,76.1237,76.0375,76.0854,3531.0
2023-07-13 14:20:00,79.49,79.51,79.42,79.5,6475.0,76.0758,76.095,76.0088,76.0854,6475.0
2023-07-13 14:25:00,79.51,79.55,79.49,79.52,5940.0,76.095,76.1332,76.0758,76.1045,5940.0
2023-07-13 14:30:00,79.52,79.52,79.5,79.51,1901.0,76.1045,76.1045,76.0854,76.095,1901.0
2023-07-13 14:35:00,79.49,79.54,79.48,79.53,5187.0,76.0758,76.1237,76.0662,76.1141,5187.0
2023-07-13 14:40:00,79.52,79.53,79.5,79.52,3873.0,76.1045,76.1141,76.0854,76.1045,3873.0
2023-07-13 14:45:00,79.49,79.62,79.49,79.62,2875.0,76.0758,76.2002,76.0758,76.2002,2875.0
2023-07-13 14:50:00,79.64,79.68,79.6,79.6,3569.0,76.2194,76.2576,76.1811,76.1811,3569.0
2023-07-13 14:55:00,79.59,79.63,79.58,79.59,10361.0,76.1715,76.2098,76.1619,76.1715,10361.0
2023-07-13 15:00:00,79.6,79.69,79.59,79.67,8957.0,76.1811,76.2672,76.1715,76.2481,8957.0
2023-07-13 15:05:00,79.66,79.66,79.61,79.61,3269.0,76.2385,76.2385,76.1907,76.1907,3269.0
2023-07-13 15:10:00,79.59,79.68,79.59,79.63,3313.0,76.1715,76.2576,76.1715,76.2098,3313.0
2023-07-13 15:15:00,79.63,79.66,79.51,79.55,3000.0,76.2098,76.2385,76.095,76.1332,3000.0
2023-07-13 15:20:00,79.55,79.58,79.54,79.58,4511.0,76.1332,76.1619,76.1237,76.1619,4511.0
2023-07-13 15:25:00,79.57,79.63,79.57,79.6,4569.0,76.1524,76.2098,76.1524,76.1811,4569.0
2023-07-13 15:30:00,79.6,79.6,79.48,79.52,8613.0,76.1811,76.1811,76.0662,76.1045,8613.0
2023-07-13 15:35:00,79.52,79.6,79.51,79.6,9417.0,76.1045,76.1811,76.095,76.1811,9417.0
2023-07-13 15:40:00,79.61,79.64,79.6,79.6,28495.0,76.1907,76.2194,76.1811,76.1811,28495.0
2023-07-13 15:45:00,79.59,79.61,79.4,79.4,22148.0,76.1715,76.1907,75.9897,75.9897,22148.0
2023-07-13 15:50:00,79.4,79.51,79.38,79.49,39690.0,75.9897,76.095,75.9705,76.0758,39690.0
2023-07-13 15:55:00,79.48,79.65,79.46,79.57,118735.0,76.0662,76.2289,76.0471,76.1524,118735.0
2023-07-14 09:30:00,79.01,79.11,78.76,78.8,14264.0,75.6164,75.7121,75.3772,75.4154,14264.0
2023-07-14 09:35:00,78.74,79.02,78.51,78.81,3456.0,75.358,75.626,75.1379,75.425,3456.0
2023-07-14 09:40:00,78.79,78.87,78.67,78.7,6451.0,75.4059,75.4824,75.291,75.3197,6451.0
2023-07-14 09:45:00,78.75,78.79,78.65,78.7,3038.0,75.3676,75.4059,75.2719,75.3197,3038.0
2023-07-14 09:50:00,78.74,78.78,78.43,78.63,9843.0,75.358,75.3963,75.0613,75.2527,9843.0
2023-07-14 09:55:00,78.64,78.66,78.54,78.66,2277.0,75.2623,75.2815,75.1666,75.2815,2277.0
2023-07-14 10:00:00,78.64,78.72,78.47,78.53,8106.0,75.2623,75.3389,75.0996,75.157,8106.0
2023-07-14 10:05:00,78.53,78.73,78.4,78.67,7669.0,75.157,75.3485,75.0326,75.291,7669.0
2023-07-14 10:10:00,78.69,78.69,78.54,78.62,3585.0,75.3102,75.3102,75.1666,75.2432,3585.0
2023-07-14 10:15:00,78.59,78.75,78.59,78.65,4670.0,75.2145,75.3676,75.2145,75.2719,4670.0
2023-07-14 10:20:00,78.61,78.73,78.51,78.51,5304.0,75.2336,75.3485,75.1379,75.1379,5304.0
2023-07-14 10:25:00,78.51,78.54,78.26,78.28,4960.0,75.1379,75.1666,74.8986,74.9178,4960.0
2023-07-14 10:30:00,78.26,78.26,78.0,78.08,16579.0,74.8986,74.8986,74.6498,74.7264,16579.0
2023-07-14 10:35:00,78.09,78.11,77.86,77.87,64119.0,74.7359,74.7551,74.5158,74.5254,64119.0
2023-07-14 10:40:00,77.89,78.04,77.81,77.81,38799.0,74.5445,74.6881,74.468,74.468,38799.0
2023-07-14 10:45:00,77.79,78.17,77.78,78.17,16512.0,74.4488,74.8125,74.4393,74.8125,16512.0
2023-07-14 10:50:00,78.32,78.37,78.24,78.34,5015.0,74.9561,75.0039,74.8795,74.9752,5015.0
2023-07-14 10:55:00,78.36,78.43,78.32,78.34,3902.0,74.9943,75.0613,74.9561,74.9752,3902.0
2023-07-14 11:00:00,78.35,78.37,78.28,78.35,2611.0,74.9848,75.0039,74.9178,74.9848,2611.0
2023-07-14 11:05:00,78.38,78.41,78.29,78.32,3241.0,75.0135,75.0422,74.9274,74.9561,3241.0
2023-07-14 11:10:00,78.32,78.41,78.31,78.41,1815.0,74.9561,75.0422,74.9465,75.0422,1815.0
2023-07-14 11:15:00,78.49,78.56,78.47,78.54,3580.0,75.1188,75.1858,75.0996,75.1666,3580.0
2023-07-14 11:20:00,78.55,78.67,78.55,78.61,44047.0,75.1762,75.291,75.1762,75.2336,44047.0
2023-07-14 11:25:00,78.62,78.71,78.58,78.58,2371.0,75.2432,75.3293,75.2049,75.2049,2371.0
2023-07-14 11:30:00,78.61,78.62,78.51,78.55,1865.0,75.2336,75.2432,75.1379,75.1762,1865.0
2023-07-14 11:35:00,78.59,78.61,78.5,78.56,2760.0,75.2145,75.2336,75.1283,75.1858,2760.0
2023-07-14 11:40:00,78.54,78.54,78.41,78.44,3020.0,75.1666,75.1666,75.0422,75.0709,3020.0
2023-07-14 11:45:00,78.42,78.46,78.37,78.45,11809.0,75.0518,75.0901,75.0039,75.0805,11809.0
2023-07-14 11:50:00,78.44,78.44,78.4,78.42,1100.0,75.0709,75.0709,75.0326,75.0518,1100.0
2023-07-14 11:55:00,78.44,78.53,78.44,78.53,1704.0,75.0709,75.157,75.0709,75.157,1704.0
2023-07-14 12:00:00,78.53,78.55,78.46,78.53,2702.0,75.157,75.1762,75.0901,75.157,2702.0
2023-07-14 12:05:00,78.55,78.56,78.51,78.51,2091.0,75.1762,75.1858,75.1379,75.1379,2091.0
2023-07-14 12:10:00,78.49,78.49,78.4,78.45,2466.0,75.1188,75.1188,75.0326,75.0805,2466.0
2023-07-14 12:15:00,78.45,78.45,78.37,78.39,2206.0,75.0805,75.0805,75.0039,75.0231,2206.0
2023-07-14 12:20:00,78.37,78.42,78.35,78.42,2540.0,75.0039,75.0518,74.9848,75.0518,2540.0
2023-07-14 12:25:00,78.43,78.43,78.39,78.39,1586.0,75.0613,75.0613,75.0231,75.0231,1586.0
2023-07-14 12:30:00,78.37,78.38,78.32,78.35,1842.0,75.0039,75.0135,74.9561,74.9848,1842.0
2023-07-14 12:35:00,78.34,78.34,78.3,78.31,1418.0,74.9752,74.9752,74.9369,74.9465,1418.0
2023-07-14 12:40:00,78.27,78.27,78.24,78.27,1350.0,74.9082,74.9082,74.8795,74.9082,1350.0
2023-07-14 12:45:00,78.3,78.32,78.22,78.24,2818.0,74.9369,74.9561,74.8604,74.8795,2818.0
2023-07-14 12:50:00,78.25,78.25,78.2,78.2,2000.0,74.8891,74.8891,74.8412,74.8412,2000.0
2023-07-14 12:55:00,78.2,78.2,78.09,78.1,4447.0,74.8412,74.8412,74.7359,74.7455,4447.0
2023-07-14 13:00:00,78.12,78.12,77.96,78.0,22874.0,74.7647,74.7647,74.6115,74.6498,22874.0
2023-07-14 13:05:00,78.0,78.0,77.88,77.88,1870.0,74.6498,74.6498,74.535,74.535,1870.0
2023-07-14 13:10:00,77.91,77.98,77.9,77.98,5710.0,74.5637,74.6307,74.5541,74.6307,5710.0
2023-07-14 13:15:00,77.95,77.95,77.88,77.89,3872.0,74.602,74.602,74.535,74.5445,3872.0
2023-07-14 13:20:00,77.89,77.92,77.85,77.89,24964.0,74.5445,74.5732,74.5063,74.5445,24964.0
2023-07-14 13:25:00,77.89,77.92,77.86,77.87,11586.0,74.5445,74.5732,74.5158,74.5254,11586.0
2023-07-14 13:30:00,77.87,77.89,77.85,77.88,10531.0,74.5254,74.5445,74.5063,74.535,10531.0
2023-07-14 13:35:00,77.89,78.11,77.89,78.08,8548.0,74.5445,74.7551,74.5445,74.7264,8548.0
2023-07-14 13:40:00,78.09,78.13,78.09,78.12,2487.0,74.7359,74.7742,74.7359,74.7647,2487.0
2023-07-14 13:45:00,78.11,78.15,78.11,78.12,1762.0,74.7551,74.7934,74.7551,74.7647,1762.0
2023-07-14 13:50:00,78.12,78.16,78.09,78.16,2892.0,74.7647,74.8029,74.7359,74.8029,2892.0
2023-07-14 13:55:00,78.18,78.24,78.18,78.2,2537.0,74.8221,74.8795,74.8221,74.8412,2537.0
2023-07-14 14:00:00,78.16,78.17,78.05,78.05,3542.0,74.8029,74.8125,74.6977,74.6977,3542.0
2023-07-14 14:05:00,78.04,78.19,78.04,78.17,7914.0,74.6881,74.8316,74.6881,74.8125,7914.0
2023-07-14 14:10:00,78.17,78.18,78.15,78.16,2665.0,74.8125,74.8221,74.7934,74.8029,2665.0
2023-07-14 14:15:00,78.17,78.17,78.12,78.17,3325.0,74.8125,74.8125,74.7647,74.8125,3325.0
2023-07-14 14:20:00,78.2,78.21,78.13,78.13,2817.0,74.8412,74.8508,74.7742,74.7742,2817.0
2023-07-14 14:25:00,78.13,78.17,78.11,78.13,4313.0,74.7742,74.8125,74.7551,74.7742,4313.0
2023-07-14 14:30:00,78.15,78.15,78.08,78.11,7158.0,74.7934,74.7934,74.7264,74.7551,7158.0
2023-07-14 14:35:00,78.11,78.13,78.09,78.1,4484.0,74.7551,74.7742,74.7359,74.7455,4484.0
2023-07-14 14:40:00,78.1,78.1,77.97,78.0,2754.0,74.7455,74.7455,74.6211,74.6498,2754.0
2023-07-14 14:45:00,77.97,77.99,77.97,77.99,1730.0,74.6211,74.6402,74.6211,74.6402,1730.0
2023-07-14 14:50:00,78.0,78.11,78.0,78.08,3612.0,74.6498,74.7551,74.6498,74.7264,3612.0
2023-07-14 14:55:00,78.09,78.13,78.09,78.09,3016.0,74.7359,74.7742,74.7359,74.7359,3016.0
2023-07-14 15:00:00,78.09,78.1,78.03,78.04,3461.0,74.7359,74.7455,74.6785,74.6881,3461.0
2023-07-14 15:05:00,78.08,78.17,78.04,78.17,5272.0,74.7264,74.8125,74.6881,74.8125,5272.0
2023-07-14 15:10:00,78.2,78.2,78.14,78.2,2227.0,74.8412,74.8412,74.7838,74.8412,2227.0
2023-07-14 15:15:00,78.21,78.3,78.21,78.25,6056.0,74.8508,74.9369,74.8508,74.8891,6056.0
2023-07-14 15:20:00,78.24,78.25,78.17,78.19,3459.0,74.8795,74.8891,74.8125,74.8316,3459.0
2023-07-14 15:25:00,78.17,78.2,78.1,78.1,3699.0,74.8125,74.8412,74.7455,74.7455,3699.0
2023-07-14 15:30:00,78.14,78.21,78.1,78.13,7005.0,74.7838,74.8508,74.7455,74.7742,7005.0
2023-07-14 15:35:00,78.11,78.14,78.05,78.14,7707.0,74.7551,74.7838,74.6977,74.7838,7707.0
2023-07-14 15:40:00,78.17,78.28,78.17,78.23,8912.0,74.8125,74.9178,74.8125,74.8699,8912.0
2023-07-14 15:45:00,78.21,78.25,77.98,78.0,11130.0,74.8508,74.8891,74.6307,74.6498,11130.0
2023-07-14 15:50:00,77.96,78.11,77.96,78.07,21061.0,74.6115,74.7551,74.6115,74.7168,21061.0
2023-07-14 15:55:00,78.07,78.1,77.97,78.05,40059.0,74.7168,74.7455,74.6211,74.6977,40059.0
2023-07-17 09:30:00,77.93,77.95,77.76,77.76,13768.0,74.5828,74.602,74.4201,74.4201,13768.0
2023-07-17 09:35:00,77.88,77.93,77.74,77.77,3098.0,74.535,74.5828,74.401,74.4297,3098.0
2023-07-17 09:40:00,77.83,77.92,77.83,77.92,516.0,74.4871,74.5732,74.4871,74.5732,516.0
2023-07-17 09:45:00,77.95,78.27,77.95,78.27,2295.0,74.602,74.9082,74.602,74.9082,2295.0
2023-07-17 09:50:00,78.32,78.46,78.32,78.36,1514.0,74.9561,75.0901,74.9561,74.9943,1514.0
2023-07-17 09:55:00,78.32,78.32,78.11,78.11,4258.0,74.9561,74.9561,74.7551,74.7551,4258.0
2023-07-17 10:00:00,78.06,78.15,78.05,78.06,1802.0,74.7072,74.7934,74.6977,74.7072,1802.0
2023-07-17 10:05:00,78.09,78.17,78.07,78.07,4962.0,74.7359,74.8125,74.7168,74.7168,4962.0
2023-07-17 10:10:00,78.07,78.14,77.96,78.14,4254.0,74.7168,74.7838,74.6115,74.7838,4254.0
2023-07-17 10:15:00,78.12,78.12,78.0,78.0,3468.0,74.7647,74.7647,74.6498,74.6498,3468.0
2023-07-17 10:20:00,78.03,78.06,77.98,78.03,2518.0,74.6785,74.7072,74.6307,74.6785,2518.0
2023-07-17 10:25:00,78.04,78.09,78.01,78.03,3900.0,74.6881,74.7359,74.6594,74.6785,3900.0
2023-07-17 10:30:00,78.06,78.1,77.9,77.9,5722.0,74.7072,74.7455,74.5541,74.5541,5722.0
2023-07-17 10:35:00,77.93,77.94,77.8,77.81,9113.0,74.5828,74.5924,74.4584,74.468,9113.0
2023-07-17 10:40:00,77.83,78.0,77.82,77.91,7504.0,74.4871,74.6498,74.4775,74.5637,7504.0
2023-07-17 10:45:00,77.89,77.98,77.87,77.96,3953.0,74.5445,74.6307,74.5254,74.6115,3953.0
2023-07-17 10:50:00,77.96,77.96,77.86,77.93,5107.0,74.6115,74.6115,74.5158,74.5828,5107.0
2023-07-17 10:55:00,77.95,77.95,77.76,77.78,12168.0,74.602,74.602,74.4201,74.4393,12168.0
2023-07-17 11:00:00,77.78,77.98,77.78,77.92,4332.0,74.4393,74.6307,74.4393,74.5732,4332.0
2023-07-17 11:05:00,77.89,77.89,77.73,77.77,4482.0,74.5445,74.5445,74.3914,74.4297,4482.0
2023-07-17 11:10:00,77.78,77.86,77.76,77.79,2508.0,74.4393,74.5158,74.4201,74.4488,2508.0
2023-07-17 11:15:00,77.73,77.73,77.65,77.66,5787.0,74.3914,74.3914,74.3148,74.3244,5787.0
2023-07-17 11:20:00,77.66,77.67,77.59,77.63,9089.0,74.3244,74.334,74.2574,74.2957,9089.0
2023-07-17 11:25:00,77.61,77.66,77.54,77.55,7895.0,74.2766,74.3244,74.2096,74.2191,7895.0
2023-07-17 11:30:00,77.53,77.56,77.47,77.53,4899.0,74.2,74.2287,74.1426,74.2,4899.0
2023-07-17 11:35:00,77.52,77.53,77.35,77.37,27068.0,74.1904,74.2,74.0277,74.0469,27068.0
2023-07-17 11:40:00,77.37,77.4,77.19,77.24,26014.0,74.0469,74.0756,73.8746,73.9225,26014.0
2023-07-17 11:45:00,77.23,77.23,77.1,77.14,7186.0,73.9129,73.9129,73.7885,73.8267,7186.0
2023-07-17 11:50:00,77.14,77.16,77.06,77.09,8194.0,73.8267,73.8459,73.7502,73.7789,8194.0
2023-07-17 11:55:00,77.1,77.3,77.1,77.3,21241.0,73.7885,73.9799,73.7885,73.9799,21241.0
2023-07-17 12:00:00,77.28,77.38,77.27,77.32,18408.0,73.9607,74.0564,73.9512,73.999,18408.0
2023-07-17 12:05:00,77.33,77.53,77.29,77.53,4358.0,74.0086,74.2,73.9703,74.2,4358.0
2023-07-17 12:10:00,77.54,77.57,77.5,77.52,4369.0,74.2096,74.2383,74.1713,74.1904,4369.0
2023-07-17 12:15:00,77.52,77.52,77.39,77.4,1650.0,74.1904,74.1904,74.066,74.0756,1650.0
2023-07-17 12:20:00,77.41,77.46,77.38,77.45,2916.0,74.0851,74.133,74.0564,74.1234,2916.0
2023-07-17 12:25:00,77.46,77.46,77.39,77.42,3141.0,74.133,74.133,74.066,74.0947,3141.0
2023-07-17 12:30:00,77.41,77.44,77.4,77.41,1741.0,74.0851,74.1139,74.0756,74.0851,1741.0
2023-07-17 12:35:00,77.39,77.41,77.35,77.35,2304.0,74.066,74.0851,74.0277,74.0277,2304.0
2023-07-17 12:40:00,77.34,77.4,77.31,77.4,4364.0,74.0182,74.0756,73.9894,74.0756,4364.0
2023-07-17 12:45:00,77.41,77.41,77.31,77.31,2960.0,74.0851,74.0851,73.9894,73.9894,2960.0
2023-07-17 12:50:00,77.3,77.37,77.3,77.36,4000.0,73.9799,74.0469,73.9799,74.0373,4000.0
2023-07-17 12:55:00,77.37,77.41,77.34,77.39,2512.0,74.0469,74.0851,74.0182,74.066,2512.0
2023-07-17 13:00:00,77.4,77.45,77.38,77.39,3205.0,74.0756,74.1234,74.0564,74.066,3205.0
2023-07-17 13:05:00,77.4,77.44,77.37,77.43,4001.0,74.0756,74.1139,74.0469,74.1043,4001.0
2023-07-17 13:10:00,77.45,77.51,77.44,77.51,2068.0,74.1234,74.1809,74.1139,74.1809,2068.0
2023-07-17 13:15:00,77.51,77.58,77.51,77.56,3842.0,74.1809,74.2478,74.1809,74.2287,3842.0
2023-07-17 13:20:00,77.55,77.57,77.5,77.56,8845.0,74.2191,74.2383,74.1713,74.2287,8845.0
2023-07-17 13:25:00,77.57,77.61,77.54,77.61,7229.0,74.2383,74.2766,74.2096,74.2766,7229.0
2023-07-17 13:30:00,77.6,77.62,77.55,77.6,7728.0,74.267,74.2861,74.2191,74.267,7728.0
2023-07-17 13:35:00,77.61,77.68,77.61,77.67,5088.0,74.2766,74.3436,74.2766,74.334,5088.0
2023-07-17 13:40:00,77.68,77.69,77.64,77.67,3933.0,74.3436,74.3531,74.3053,74.334,3933.0
2023-07-17 13:45:00,77.67,77.7,77.65,77.69,5360.0,74.334,74.3627,74.3148,74.3531,5360.0
2023-07-17 13:50:00,77.66,77.66,77.59,77.65,9596.0,74.3244,74.3244,74.2574,74.3148,9596.0
2023-07-17 13:55:00,77.65,77.67,77.59,77.62,5351.0,74.3148,74.334,74.2574,74.2861,5351.0
2023-07-17 14:00:00,77.62,77.65,77.6,77.62,8136.0,74.2861,74.3148,74.267,74.2861,8136.0
2023-07-17 14:05:00,77.62,77.68,77.61,77.64,4657.0,74.2861,74.3436,74.2766,74.3053,4657.0
2023-07-17 14:10:00,77.63,77.71,77.63,77.7,4919.0,74.2957,74.3723,74.2957,74.3627,4919.0
2023-07-17 14:15:00,77.73,77.75,77.68,77.69,4310.0,74.3914,74.4105,74.3436,74.3531,4310.0
2023-07-17 14:20:00,77.69,77.71,77.64,77.7,4130.0,74.3531,74.3723,74.3053,74.3627,4130.0
2023-07-17 14:25:00,77.72,77.73,77.66,77.67,2357.0,74.3818,74.3914,74.3244,74.334,2357.0
2023-07-17 14:30:00,77.67,77.71,77.66,77.69,2957.0,74.334,74.3723,74.3244,74.3531,2957.0
2023-07-17 14:35:00,77.69,77.71,77.58,77.58,2517.0,74.3531,74.3723,74.2478,74.2478,2517.0
2023-07-17 14:40:00,77.53,77.57,77.51,77.57,4051.0,74.2,74.2383,74.1809,74.2383,4051.0
2023-07-17 14:45:00,77.56,77.57,77.53,77.56,2612.0,74.2287,74.2383,74.2,74.2287,2612.0
2023-07-17 14:50:00,77.56,77.59,77.54,77.59,3624.0,74.2287,74.2574,74.2096,74.2574,3624.0
2023-07-17 14:55:00,77.59,77.63,77.58,77.61,3865.0,74.2574,74.2957,74.2478,74.2766,3865.0
2023-07-17 15:00:00,77.62,77.62,77.51,77.53,4819.0,74.2861,74.2861,74.1809,74.2,4819.0
2023-07-17 15:05:00,77.52,77.52,77.48,77.49,3693.0,74.1904,74.1904,74.1521,74.1617,3693.0
2023-07-17 15:10:00,77.49,77.56,77.49,77.56,6093.0,74.1617,74.2287,74.1617,74.2287,6093.0
2023-07-17 15:15:00,77.54,77.58,77.49,77.57,6474.0,74.2096,74.2478,74.1617,74.2383,6474.0
2023-07-17 15:20:00,77.58,77.59,77.46,77.5,8168.0,74.2478,74.2574,74.133,74.1713,8168.0
2023-07-17 15:25:00,77.49,77.54,77.45,77.51,8628.0,74.1617,74.2096,74.1234,74.1809,8628.0
2023-07-17 15:30:00,77.48,77.49,77.33,77.34,7139.0,74.1521,74.1617,74.0086,74.0182,7139.0
2023-07-17 15:35:00,77.34,77.4,77.34,77.37,6359.0,74.0182,74.0756,74.0182,74.0469,6359.0
2023-07-17 15:40:00,77.38,77.54,77.36,77.48,16105.0,74.0564,74.2096,74.0373,74.1521,16105.0
2023-07-17 15:45:00,77.47,77.56,77.43,77.52,19258.0,74.1426,74.2287,74.1043,74.1904,19258.0
2023-07-17 15:50:00,77.51,77.56,77.45,77.53,50462.0,74.1809,74.2287,74.1234,74.2,50462.0
2023-07-17 15:55:00,77.53,77.7,77.52,77.7,158425.0,74.2,74.3627,74.1904,74.3627,158425.0
2023-07-18 09:30:00,77.48,77.69,77.27,77.67,22883.0,74.1521,74.3531,73.9512,74.334,22883.0
2023-07-18 09:35:00,77.62,77.87,77.58,77.87,16683.0,74.2861,74.5254,74.2478,74.5254,16683.0
2023-07-18 09:40:00,77.87,78.07,77.79,77.8,25645.0,74.5254,74.7168,74.4488,74.4584,25645.0
2023-07-18 09:45:00,77.81,77.97,77.8,77.97,26452.0,74.468,74.6211,74.4584,74.6211,26452.0
2023-07-18 09:50:00,78.04,78.17,78.0,78.17,19449.0,74.6881,74.8125,74.6498,74.8125,19449.0
2023-07-18 09:55:00,78.14,78.43,78.12,78.33,3061.0,74.7838,75.0613,74.7647,74.9656,3061.0
2023-07-18 10:00:00,78.3,78.53,78.3,78.53,3954.0,74.9369,75.157,74.9369,75.157,3954.0
2023-07-18 10:05:00,78.53,78.53,78.37,78.41,17283.0,75.157,75.157,75.0039,75.0422,17283.0
2023-07-18 10:10:00,78.43,78.47,78.34,78.44,9882.0,75.0613,75.0996,74.9752,75.0709,9882.0
2023-07-18 10:15:00,78.47,78.52,78.28,78.42,8845.0,75.0996,75.1475,74.9178,75.0518,8845.0
2023-07-18 10:20:00,78.42,78.49,78.38,78.48,3403.0,75.0518,75.1188,75.0135,75.1092,3403.0
2023-07-18 10:25:00,78.48,78.55,78.42,78.45,2980.0,75.1092,75.1762,75.0518,75.0805,2980.0
2023-07-18 10:30:00,78.47,78.52,78.32,78.32,6624.0,75.0996,75.1475,74.9561,74.9561,6624.0
2023-07-18 10:35:00,78.34,78.42,78.33,78.39,2903.0,74.9752,75.0518,74.9656,75.0231,2903.0
2023-07-18 10:40:00,78.35,78.4,78.32,78.32,2410.0,74.9848,75.0326,74.9561,74.9561,2410.0
2023-07-18 10:45:00,78.3,78.44,78.3,78.4,7220.0,74.9369,75.0709,74.9369,75.0326,7220.0
2023-07-18 10:50:00,78.42,78.44,78.35,78.37,8454.0,75.0518,75.0709,74.9848,75.0039,8454.0
2023-07-18 10:55:00,78.34,78.34,78.22,78.34,6852.0,74.9752,74.9752,74.8604,74.9752,6852.0
2023-07-18 11:00:00,78.33,78.42,78.33,78.42,3208.0,74.9656,75.0518,74.9656,75.0518,3208.0
2023-07-18 11:05:00,78.42,78.6,78.38,78.56,4970.0,75.0518,75.224,75.0135,75.1858,4970.0
2023-07-18 11:10:00,78.58,78.63,78.54,78.61,8868.0,75.2049,75.2527,75.1666,75.2336,8868.0
2023-07-18 11:15:00,78.65,78.73,78.65,78.71,4447.0,75.2719,75.3485,75.2719,75.3293,4447.0
2023-07-18 11:20:00,78.72,78.73,78.61,78.62,8114.0,75.3389,75.3485,75.2336,75.2432,8114.0
2023-07-18 11:25:00,78.6,78.68,78.6,78.65,4910.0,75.224,75.3006,75.224,75.2719,4910.0
2023-07-18 11:30:00,78.63,78.63,78.47,78.47,5450.0,75.2527,75.2527,75.0996,75.0996,5450.0
2023-07-18 11:35:00,78.48,78.49,78.33,78.41,3668.0,75.1092,75.1188,74.9656,75.0422,3668.0
2023-07-18 11:40:00,78.38,78.45,78.34,78.45,2904.0,75.0135,75.0805,74.9752,75.0805,2904.0
2023-07-18 11:45:00,78.46,78.52,78.44,78.51,2891.0,75.0901,75.1475,75.0709,75.1379,2891.0
2023-07-18 11:50:00,78.53,78.54,78.39,78.44,3121.0,75.157,75.1666,75.0231,75.0709,3121.0
2023-07-18 11:55:00,78.45,78.58,78.44,78.55,2644.0,75.0805,75.2049,75.0709,75.1762,2644.0
2023-07-18 12:00:00,78.58,78.6,78.47,78.47,3439.0,75.2049,75.224,75.0996,75.0996,3439.0
2023-07-18 12:05:00,78.45,78.46,78.35,78.38,2660.0,75.0805,75.0901,74.9848,75.0135,2660.0
2023-07-18 12:10:00,78.36,78.46,78.36,78.43,3218.0,74.9943,75.0901,74.9943,75.0613,3218.0
2023-07-18 12:15:00,78.45,78.45,78.35,78.44,5843.0,75.0805,75.0805,74.9848,75.0709,5843.0
2023-07-18 12:20:00,78.44,78.47,78.39,78.4,3722.0,75.0709,75.0996,75.0231,75.0326,3722.0
2023-07-18 12:25:00,78.42,78.48,78.41,78.48,1724.0,75.0518,75.1092,75.0422,75.1092,1724.0
2023-07-18 12:30:00,78.46,78.49,78.42,78.42,3294.0,75.0901,75.1188,75.0518,75.0518,3294.0
2023-07-18 12:35:00,78.4,78.5,78.38,78.5,3265.0,75.0326,75.1283,75.0135,75.1283,3265.0
2023-07-18 12:40:00,78.53,78.58,78.52,78.52,4409.0,75.157,75.2049,75.1475,75.1475,4409.0
2023-07-18 12:45:00,78.47,78.49,78.44,78.48,812.0,75.0996,75.1188,75.0709,75.1092,812.0
2023-07-18 12:50:00,78.5,78.57,78.5,78.57,3401.0,75.1283,75.1953,75.1283,75.1953,3401.0
2023-07-18 12:55:00,78.56,78.6,78.53,78.54,3378.0,75.1858,75.224,75.157,75.1666,3378.0
2023-07-18 13:00:00,78.52,78.52,78.35,78.37,1384.0,75.1475,75.1475,74.9848,75.0039,1384.0
2023-07-18 13:05:00,78.41,78.45,78.41,78.42,2297.0,75.0422,75.0805,75.0422,75.0518,2297.0
2023-07-18 13:10:00,78.45,78.48,78.44,78.47,800.0,75.0805,75.1092,75.0709,75.0996,800.0
2023-07-18 13:15:00,78.47,78.49,78.36,78.36,2852.0,75.0996,75.1188,74.9943,74.9943,2852.0
2023-07-18 13:20:00,78.36,78.48,78.36,78.48,3824.0,74.9943,75.1092,74.9943,75.1092,3824.0
2023-07-18 13:25:00,78.48,78.51,78.48,78.49,1983.0,75.1092,75.1379,75.1092,75.1188,1983.0
2023-07-18 13:30:00,78.47,78.5,78.36,78.36,1298.0,75.0996,75.1283,74.9943,74.9943,1298.0
2023-07-18 13:35:00,78.37,78.46,78.3,78.45,3805.0,75.0039,75.0901,74.9369,75.0805,3805.0
2023-07-18 13:40:00,78.44,78.44,78.37,78.43,1712.0,75.0709,75.0709,75.0039,75.0613,1712.0
2023-07-18 13:45:00,78.44,78.47,78.4,78.47,3196.0,75.0709,75.0996,75.0326,75.0996,3196.0
2023-07-18 13:50:00,78.46,78.5,78.46,78.47,2188.0,75.0901,75.1283,75.0901,75.0996,2188.0
2023-07-18 13:55:00,78.46,78.46,78.36,78.38,1861.0,75.0901,75.0901,74.9943,75.0135,1861.0
2023-07-18 14:00:00,78.41,78.43,78.39,78.43,1404.0,75.0422,75.0613,75.0231,75.0613,1404.0
2023-07-18 14:05:00,78.44,78.44,78.35,78.4,3251.0,75.0709,75.0709,74.9848,75.0326,3251.0
2023-07-18 14:10:00,78.39,78.4,78.32,78.33,1012.0,75.0231,75.0326,74.9561,74.9656,1012.0
2023-07-18 14:15:00,78.31,78.41,78.31,78.4,8445.0,74.9465,75.0422,74.9465,75.0326,8445.0
2023-07-18 14:20:00,78.4,78.4,78.36,78.4,3393.0,75.0326,75.0326,74.9943,75.0326,3393.0
2023-07-18 14:25:00,78.4,78.43,78.39,78.4,811.0,75.0326,75.0613,75.0231,75.0326,811.0
2023-07-18 14:30:00,78.45,78.49,78.44,78.44,2187.0,75.0805,75.1188,75.0709,75.0709,2187.0
2023-07-18 14:35:00,78.43,78.43,78.28,78.29,1606.0,75.0613,75.0613,74.9178,74.9274,1606.0
2023-07-18 14:40:00,78.25,78.27,78.24,78.25,2819.0,74.8891,74.9082,74.8795,74.8891,2819.0
2023-07-18 14:45:00,78.26,78.32,78.26,78.31,3466.0,74.8986,74.9561,74.8986,74.9465,3466.0
2023-07-18 14:50:00,78.31,78.31,78.19,78.19,2917.0,74.9465,74.9465,74.8316,74.8316,2917.0
2023-07-18 14:55:00,78.2,78.2,78.13,78.15,2337.0,74.8412,74.8412,74.7742,74.7934,2337.0
2023-07-18 15:00:00,78.16,78.24,78.16,78.23,4228.0,74.8029,74.8795,74.8029,74.8699,4228.0
2023-07-18 15:05:00,78.24,78.26,78.16,78.17,4215.0,74.8795,74.8986,74.8029,74.8125,4215.0
2023-07-18 15:10:00,78.18,78.29,78.18,78.27,3807.0,74.8221,74.9274,74.8221,74.9082,3807.0
2023-07-18 15:15:00,78.27,78.35,78.26,78.35,2640.0,74.9082,74.9848,74.8986,74.9848,2640.0
2023-07-18 15:20:00,78.39,78.45,78.33,78.45,4496.0,75.0231,75.0805,74.9656,75.0805,4496.0
2023-07-18 15:25:00,78.44,78.46,78.41,78.44,6130.0,75.0709,75.0901,75.0422,75.0709,6130.0
2023-07-18 15:30:00,78.44,78.45,78.32,78.32,2931.0,75.0709,75.0805,74.9561,74.9561,2931.0
2023-07-18 15:35:00,78.31,78.35,78.27,78.35,7375.0,74.9465,74.9848,74.9082,74.9848,7375.0
2023-07-18 15:40:00,78.36,78.5,78.36,78.49,5659.0,74.9943,75.1283,74.9943,75.1188,5659.0
2023-07-18 15:45:00,78.5,78.51,78.4,78.4,8325.0,75.1283,75.1379,75.0326,75.0326,8325.0
2023-07-18 15:50:00,78.38,78.44,78.33,78.36,18406.0,75.0135,75.0709,74.9656,74.9943,18406.0
2023-07-18 15:55:00,78.37,78.54,78.31,78.47,68271.0,75.0039,75.1666,74.9465,75.0996,68271.0
2023-07-19 09:30:00,78.21,78.84,78.2,78.83,11432.0,74.8508,75.4537,74.8412,75.4442,11432.0
2023-07-19 09:35:00,78.81,78.82,78.63,78.68,3394.0,75.425,75.4346,75.2527,75.3006,3394.0
2023-07-19 09:40:00,78.7,78.7,78.42,78.5,3060.0,75.3197,75.3197,75.0518,75.1283,3060.0
2023-07-19 09:45:00,78.51,78.69,78.41,78.69,2897.0,75.1379,75.3102,75.0422,75.3102,2897.0
2023-07-19 09:50:00,78.66,78.72,78.61,78.72,1269.0,75.2815,75.3389,75.2336,75.3389,1269.0
2023-07-19 09:55:00,78.74,78.85,78.74,78.79,2079.0,75.358,75.4633,75.358,75.4059,2079.0
2023-07-19 10:00:00,78.77,78.88,78.77,78.82,3662.0,75.3867,75.492,75.3867,75.4346,3662.0
2023-07-19 10:05:00,78.75,78.77,78.61,78.77,4351.0,75.3676,75.3867,75.2336,75.3867,4351.0
2023-07-19 10:10:00,78.74,78.8,78.69,78.78,1808.0,75.358,75.4154,75.3102,75.3963,1808.0
2023-07-19 10:15:00,78.77,78.91,78.7,78.88,4840.0,75.3867,75.5207,75.3197,75.492,4840.0
2023-07-19 10:20:00,78.96,78.96,78.89,78.9,1072.0,75.5686,75.5686,75.5016,75.5112,1072.0
2023-07-19 10:25:00,78.89,78.89,78.73,78.75,1001.0,75.5016,75.5016,75.3485,75.3676,1001.0
2023-07-19 10:30:00,78.71,78.74,78.61,78.69,6215.0,75.3293,75.358,75.2336,75.3102,6215.0
2023-07-19 10:35:00,78.66,78.66,78.5,78.56,9829.0,75.2815,75.2815,75.1283,75.1858,9829.0
2023-07-19 10:40:00,78.54,78.65,78.5,78.58,2241.0,75.1666,75.2719,75.1283,75.2049,2241.0
2023-07-19 10:45:00,78.59,78.6,78.56,78.6,2192.0,75.2145,75.224,75.1858,75.224,2192.0
2023-07-19 10:50:00,78.6,78.64,78.51,78.51,4696.0,75.224,75.2623,75.1379,75.1379,4696.0
2023-07-19 10:55:00,78.49,78.6,78.47,78.5,2967.0,75.1188,75.224,75.0996,75.1283,2967.0
2023-07-19 11:00:00,78.52,78.6,78.52,78.57,3177.0,75.1475,75.224,75.1475,75.1953,3177.0
2023-07-19 11:05:00,78.58,78.65,78.55,78.61,1996.0,75.2049,75.2719,75.1762,75.2336,1996.0
2023-07-19 11:10:00,78.62,78.62,78.55,78.55,1883.0,75.2432,75.2432,75.1762,75.1762,1883.0
2023-07-19 11:15:00,78.5,78.61,78.5,78.6,1972.0,75.1283,75.2336,75.1283,75.224,1972.0
2023-07-19 11:20:00,78.59,78.73,78.58,78.73,4388.0,75.2145,75.3485,75.2049,75.3485,4388.0
2023-07-19 11:25:00,78.72,78.81,78.71,78.81,3057.0,75.3389,75.425,75.3293,75.425,3057.0
2023-07-19 11:30:00,78.8,78.84,78.77,78.8,4840.0,75.4154,75.4537,75.3867,75.4154,4840.0
2023-07-19 11:35:00,78.79,78.85,78.77,78.79,6878.0,75.4059,75.4633,75.3867,75.4059,6878.0
2023-07-19 11:40:00,78.8,78.85,78.76,78.83,4080.0,75.4154,75.4633,75.3772,75.4442,4080.0
2023-07-19 11:45:00,78.8,78.87,78.79,78.84,14201.0,75.4154,75.4824,75.4059,75.4537,14201.0
2023-07-19 11:50:00,78.81,78.84,78.74,78.81,2715.0,75.425,75.4537,75.358,75.425,2715.0
2023-07-19 11:55:00,78.78,78.83,78.77,78.82,2134.0,75.3963,75.4442,75.3867,75.4346,2134.0
2023-07-19 12:00:00,78.78,78.78,78.59,78.63,5147.0,75.3963,75.3963,75.2145,75.2527,5147.0
2023-07-19 12:05:00,78.62,78.62,78.55,78.61,4078.0,75.2432,75.2432,75.1762,75.2336,4078.0
2023-07-19 12:10:00,78.62,78.72,78.61,78.68,12338.0,75.2432,75.3389,75.2336,75.3006,12338.0
2023-07-19 12:15:00,78.67,78.8,78.67,78.74,6749.0,75.291,75.4154,75.291,75.358,6749.0
2023-07-19 12:20:00,78.76,78.88,78.74,78.88,6309.0,75.3772,75.492,75.358,75.492,6309.0
2023-07-19 12:25:00,78.88,78.89,78.82,78.82,4660.0,75.492,75.5016,75.4346,75.4346,4660.0
2023-07-19 12:30:00,78.8,78.8,78.67,78.68,12263.0,75.4154,75.4154,75.291,75.3006,12263.0
2023-07-19 12:35:00,78.71,78.72,78.62,78.66,4202.0,75.3293,75.3389,75.2432,75.2815,4202.0
2023-07-19 12:40:00,78.64,78.79,78.63,78.76,8959.0,75.2623,75.4059,75.2527,75.3772,8959.0
2023-07-19 12:45:00,78.75,78.85,78.75,78.83,6169.0,75.3676,75.4633,75.3676,75.4442,6169.0
2023-07-19 12:50:00,78.86,78.93,78.85,78.87,5657.0,75.4729,75.5399,75.4633,75.4824,5657.0
2023-07-19 12:55:00,78.86,78.86,78.74,78.8,8356.0,75.4729,75.4729,75.358,75.4154,8356.0
2023-07-19 13:00:00,78.79,78.81,78.75,78.81,3397.0,75.4059,75.425,75.3676,75.425,3397.0
2023-07-19 13:05:00,78.79,78.79,78.7,78.7,3900.0,75.4059,75.4059,75.3197,75.3197,3900.0
2023-07-19 13:10:00,78.71,78.8,78.71,78.79,4770.0,75.3293,75.4154,75.3293,75.4059,4770.0
2023-07-19 13:15:00,78.79,78.79,78.74,78.76,2680.0,75.4059,75.4059,75.358,75.3772,2680.0
2023-07-19 13:20:00,78.76,78.76,78.7,78.71,1924.0,75.3772,75.3772,75.3197,75.3293,1924.0
2023-07-19 13:25:00,78.71,78.71,78.64,78.65,1794.0,75.3293,75.3293,75.2623,75.2719,1794.0
2023-07-19 13:30:00,78.64,78.65,78.57,78.58,4214.0,75.2623,75.2719,75.1953,75.2049,4214.0
2023-07-19 13:35:00,78.55,78.56,78.48,78.51,2374.0,75.1762,75.1858,75.1092,75.1379,2374.0
2023-07-19 13:40:00,78.51,78.55,78.42,78.43,9712.0,75.1379,75.1762,75.0518,75.0613,9712.0
2023-07-19 13:45:00,78.44,78.46,78.3,78.39,12351.0,75.0709,75.0901,74.9369,75.0231,12351.0
2023-07-19 13:50:00,78.38,78.41,78.31,78.38,6989.0,75.0135,75.0422,74.9465,75.0135,6989.0
2023-07-19 13:55:00,78.38,78.4,78.32,78.4,3081.0,75.0135,75.0326,74.9561,75.0326,3081.0
2023-07-19 14:00:00,78.4,78.4,78.27,78.31,3920.0,75.0326,75.0326,74.9082,74.9465,3920.0
2023-07-19 14:05:00,78.31,78.32,78.23,78.24,1608.0,74.9465,74.9561,74.8699,74.8795,1608.0
2023-07-19 14:10:00,78.21,78.28,78.21,78.25,2825.0,74.8508,74.9178,74.8508,74.8891,2825.0
2023-07-19 14:15:00,78.23,78.27,78.23,78.25,2500.0,74.8699,74.9082,74.8699,74.8891,2500.0
2023-07-19 14:20:00,78.25,78.32,78.25,78.32,2505.0,74.8891,74.9561,74.8891,74.9561,2505.0
2023-07-19 14:25:00,78.32,78.4,78.31,78.4,2100.0,74.9561,75.0326,74.9465,75.0326,2100.0
2023-07-19 14:30:00,78.39,78.56,78.38,78.54,4045.0,75.0231,75.1858,75.0135,75.1666,4045.0
2023-07-19 14:35:00,78.54,78.55,78.51,78.52,2370.0,75.1666,75.1762,75.1379,75.1475,2370.0
2023-07-19 14:40:00,78.52,78.54,78.46,78.47,7349.0,75.1475,75.1666,75.0901,75.0996,7349.0
2023-07-19 14:45:00,78.45,78.45,78.42,78.45,15854.0,75.0805,75.0805,75.0518,75.0805,15854.0
2023-07-19 14:50:00,78.43,78.47,78.43,78.47,1270.0,75.0613,75.0996,75.0613,75.0996,1270.0
2023-07-19 14:55:00,78.48,78.55,78.48,78.53,3727.0,75.1092,75.1762,75.1092,75.157,3727.0
2023-07-19 15:00:00,78.53,78.56,78.53,78.53,2921.0,75.157,75.1858,75.157,75.157,2921.0
2023-07-19 15:05:00,78.53,78.53,78.5,78.51,3772.0,75.157,75.157,75.1283,75.1379,3772.0
2023-07-19 15:10:00,78.53,78.56,78.52,78.53,3609.0,75.157,75.1858,75.1475,75.157,3609.0
2023-07-19 15:15:00,78.53,78.57,78.5,78.5,6040.0,75.157,75.1953,75.1283,75.1283,6040.0
2023-07-19 15:20:00,78.49,78.54,78.49,78.52,3159.0,75.1188,75.1666,75.1188,75.1475,3159.0
2023-07-19 15:25:00,78.53,78.56,78.51,78.54,5571.0,75.157,75.1858,75.1379,75.1666,5571.0
2023-07-19 15:30:00,78.53,78.53,78.48,78.5,6497.0,75.157,75.157,75.1092,75.1283,6497.0
2023-07-19 15:35:00,78.48,78.55,78.46,78.55,4609.0,75.1092,75.1762,75.0901,75.1762,4609.0
2023-07-19 15:40:00,78.55,78.66,78.55,78.64,6675.0,75.1762,75.2815,75.1762,75.2623,6675.0
2023-07-19 15:45:00,78.64,78.67,78.59,78.61,13854.0,75.2623,75.291,75.2145,75.2336,13854.0
2023-07-19 15:50:00,78.62,78.74,78.61,78.65,26135.0,75.2432,75.358,75.2336,75.2719,26135.0
2023-07-19 15:55:00,78.65,78.78,78.64,78.71,61172.0,75.2719,75.3963,75.2623,75.3293,61172.0
2023-07-20 09:30:00,79.69,79.81,79.49,79.74,13043.0,76.2672,76.3821,76.0758,76.3151,13043.0
2023-07-20 09:35:00,79.78,79.82,79.56,79.56,5815.0,76.3534,76.3916,76.1428,76.1428,5815.0
2023-07-20 09:40:00,79.47,79.47,79.13,79.13,3380.0,76.0567,76.0567,75.7313,75.7313,3380.0
2023-07-20 09:45:00,79.22,79.52,79.18,79.44,9283.0,75.8174,76.1045,75.7791,76.028,9283.0
2023-07-20 09:50:00,79.5,79.52,79.37,79.49,5484.0,76.0854,76.1045,75.961,76.0758,5484.0
2023-07-20 09:55:00,79.48,79.48,79.3,79.3,4846.0,76.0662,76.0662,75.894,75.894,4846.0
2023-07-20 10:00:00,79.28,79.48,79.23,79.43,8021.0,75.8748,76.0662,75.827,76.0184,8021.0
2023-07-20 10:05:00,79.41,79.47,79.38,79.39,5507.0,75.9992,76.0567,75.9705,75.9801,5507.0
2023-07-20 10:10:00,79.37,79.58,79.36,79.54,4798.0,75.961,76.1619,75.9514,76.1237,4798.0
2023-07-20 10:15:00,79.56,79.65,79.52,79.6,5229.0,76.1428,76.2289,76.1045,76.1811,5229.0
2023-07-20 10:20:00,79.64,79.65,79.51,79.53,4503.0,76.2194,76.2289,76.095,76.1141,4503.0
2023-07-20 10:25:00,79.53,79.56,79.41,79.44,3841.0,76.1141,76.1428,75.9992,76.028,3841.0
2023-07-20 10:30:00,79.44,79.44,79.34,79.4,5868.0,76.028,76.028,75.9323,75.9897,5868.0
2023-07-20 10:35:00,79.39,79.51,79.34,79.34,3704.0,75.9801,76.095,75.9323,75.9323,3704.0
2023-07-20 10:40:00,79.35,79.47,79.33,79.41,4360.0,75.9418,76.0567,75.9227,75.9992,4360.0
2023-07-20 10:45:00,79.45,79.64,79.45,79.59,7715.0,76.0375,76.2194,76.0375,76.1715,7715.0
2023-07-20 10:50:00,79.63,79.73,79.61,79.73,7267.0,76.2098,76.3055,76.1907,76.3055,7267.0
2023-07-20 10:55:00,79.72,79.72,79.59,79.7,6282.0,76.2959,76.2959,76.1715,76.2768,6282.0
2023-07-20 11:00:00,79.72,79.77,79.69,79.69,5105.0,76.2959,76.3438,76.2672,76.2672,5105.0
2023-07-20 11:05:00,79.7,79.7,79.56,79.56,4079.0,76.2768,76.2768,76.1428,76.1428,4079.0
2023-07-20 11:10:00,79.54,79.62,79.49,79.49,4862.0,76.1237,76.2002,76.0758,76.0758,4862.0
2023-07-20 11:15:00,79.47,79.57,79.47,79.51,4576.0,76.0567,76.1524,76.0567,76.095,4576.0
2023-07-20 11:20:00,79.5,79.52,79.43,79.45,3166.0,76.0854,76.1045,76.0184,76.0375,3166.0
2023-07-20 11:25:00,79.48,79.54,79.46,79.5,5884.0,76.0662,76.1237,76.0471,76.0854,5884.0
2023-07-20 11:30:00,79.46,79.48,79.35,79.36,3311.0,76.0471,76.0662,75.9418,75.9514,3311.0
2023-07-20 11:35:00,79.39,79.39,79.3,79.3,1800.0,75.9801,75.9801,75.894,75.894,1800.0
2023-07-20 11:40:00,79.31,79.36,79.25,79.25,2327.0,75.9035,75.9514,75.8461,75.8461,2327.0
2023-07-20 11:45:00,79.25,79.25,79.12,79.14,3457.0,75.8461,75.8461,75.7217,75.7408,3457.0
2023-07-20 11:50:00,79.15,79.28,79.14,79.26,6178.0,75.7504,75.8748,75.7408,75.8557,6178.0
2023-07-20 11:55:00,79.26,79.4,79.26,79.4,3261.0,75.8557,75.9897,75.8557,75.9897,3261.0
2023-07-20 12:00:00,79.39,79.51,79.38,79.43,6093.0,75.9801,76.095,75.9705,76.0184,6093.0
2023-07-20 12:05:00,79.4,79.54,79.39,79.54,4031.0,75.9897,76.1237,75.9801,76.1237,4031.0
2023-07-20 12:10:00,79.53,79.54,79.47,79.47,2374.0,76.1141,76.1237,76.0567,76.0567,2374.0
2023-07-20 12:15:00,79.48,79.58,79.48,79.55,5210.0,76.0662,76.1619,76.0662,76.1332,5210.0
2023-07-20 12:20:00,79.5,79.5,79.46,79.5,1910.0,76.0854,76.0854,76.0471,76.0854,1910.0
2023-07-20 12:25:00,79.52,79.61,79.51,79.59,3372.0,76.1045,76.1907,76.095,76.1715,3372.0
2023-07-20 12:30:00,79.57,79.63,79.57,79.58,2658.0,76.1524,76.2098,76.1524,76.1619,2658.0
2023-07-20 12:35:00,79.59,79.64,79.56,79.6,3213.0,76.1715,76.2194,76.1428,76.1811,3213.0
2023-07-20 12:40:00,79.56,79.64,79.56,79.59,4285.0,76.1428,76.2194,76.1428,76.1715,4285.0
2023-07-20 12:45:00,79.58,79.69,79.58,79.69,3900.0,76.1619,76.2672,76.1619,76.2672,3900.0
2023-07-20 12:50:00,79.67,79.71,79.66,79.7,1648.0,76.2481,76.2864,76.2385,76.2768,1648.0
2023-07-20 12:55:00,79.71,79.71,79.59,79.61,2693.0,76.2864,76.2864,76.1715,76.1907,2693.0
2023-07-20 13:00:00,79.61,79.65,79.6,79.61,1570.0,76.1907,76.2289,76.1811,76.1907,1570.0
2023-07-20 13:05:00,79.61,79.66,79.56,79.56,1100.0,76.1907,76.2385,76.1428,76.1428,1100.0
2023-07-20 13:10:00,79.58,79.59,79.54,79.54,1214.0,76.1619,76.1715,76.1237,76.1237,1214.0
2023-07-20 13:15:00,79.52,79.52,79.42,79.43,2659.0,76.1045,76.1045,76.0088,76.0184,2659.0
2023-07-20 13:20:00,79.44,79.49,79.44,79.44,2391.0,76.028,76.0758,76.028,76.028,2391.0
2023-07-20 13:25:00,79.43,79.46,79.43,79.46,1346.0,76.0184,76.0471,76.0184,76.0471,1346.0
2023-07-20 13:30:00,79.44,79.49,79.42,79.47,3455.0,76.028,76.0758,76.0088,76.0567,3455.0
2023-07-20 13:35:00,79.47,79.5,79.41,79.41,1806.0,76.0567,76.0854,75.9992,75.9992,1806.0
2023-07-20 13:40:00,79.4,79.44,79.38,79.44,2990.0,75.9897,76.028,75.9705,76.028,2990.0
2023-07-20 13:45:00,79.43,79.43,79.39,79.4,1610.0,76.0184,76.0184,75.9801,75.9897,1610.0
2023-07-20 13:50:00,79.37,79.39,79.35,79.37,2275.0,75.961,75.9801,75.9418,75.961,2275.0
2023-07-20 13:55:00,79.37,79.41,79.37,79.4,2059.0,75.961,75.9992,75.961,75.9897,2059.0
2023-07-20 14:00:00,79.41,79.49,79.41,79.48,2767.0,75.9992,76.0758,75.9992,76.0662,2767.0
2023-07-20 14:05:00,79.49,79.56,79.49,79.55,1500.0,76.0758,76.1428,76.0758,76.1332,1500.0
2023-07-20 14:10:00,79.56,79.56,79.44,79.44,4142.0,76.1428,76.1428,76.028,76.028,4142.0
2023-07-20 14:15:00,79.45,79.45,79.35,79.35,2843.0,76.0375,76.0375,75.9418,75.9418,2843.0
2023-07-20 14:20:00,79.33,79.45,79.32,79.42,5235.0,75.9227,76.0375,75.9131,76.0088,5235.0
2023-07-20 14:25:00,79.41,79.44,79.36,79.37,3002.0,75.9992,76.028,75.9514,75.961,3002.0
2023-07-20 14:30:00,79.38,79.51,79.38,79.49,5668.0,75.9705,76.095,75.9705,76.0758,5668.0
2023-07-20 14:35:00,79.49,79.56,79.46,79.55,8733.0,76.0758,76.1428,76.0471,76.1332,8733.0
2023-07-20 14:40:00,79.54,79.54,79.47,79.48,8096.0,76.1237,76.1237,76.0567,76.0662,8096.0
2023-07-20 14:45:00,79.47,79.52,79.46,79.51,4586.0,76.0567,76.1045,76.0471,76.095,4586.0
2023-07-20 14:50:00,79.5,79.54,79.49,79.52,7716.0,76.0854,76.1237,76.0758,76.1045,7716.0
2023-07-20 14:55:00,79.52,79.57,79.5,79.56,3810.0,76.1045,76.1524,76.0854,76.1428,3810.0
2023-07-20 15:00:00,79.56,79.6,79.49,79.5,6937.0,76.1428,76.1811,76.0758,76.0854,6937.0
2023-07-20 15:05:00,79.52,79.59,79.5,79.57,5802.0,76.1045,76.1715,76.0854,76.1524,5802.0
2023-07-20 15:10:00,79.57,79.63,79.57,79.57,5957.0,76.1524,76.2098,76.1524,76.1524,5957.0
2023-07-20 15:15:00,79.56,79.57,79.48,79.5,6898.0,76.1428,76.1524,76.0662,76.0854,6898.0
2023-07-20 15:20:00,79.5,79.53,79.48,79.48,9526.0,76.0854,76.1141,76.0662,76.0662,9526.0
2023-07-20 15:25:00,79.48,79.49,79.42,79.45,6265.0,76.0662,76.0758,76.0088,76.0375,6265.0
2023-07-20 15:30:00,79.46,79.5,79.41,79.41,7167.0,76.0471,76.0854,75.9992,75.9992,7167.0
2023-07-20 15:35:00,79.38,79.51,79.38,79.47,8592.0,75.9705,76.095,75.9705,76.0567,8592.0
2023-07-20 15:40:00,79.46,79.5,79.44,79.45,9498.0,76.0471,76.0854,76.028,76.0375,9498.0
2023-07-20 15:45:00,79.44,79.47,79.39,79.42,11857.0,76.028,76.0567,75.9801,76.0088,11857.0
2023-07-20 15:50:00,79.43,79.53,79.38,79.49,28191.0,76.0184,76.1141,75.9705,76.0758,28191.0
2023-07-20 15:55:00,79.49,79.63,79.42,79.59,64951.0,76.0758,76.2098,76.0088,76.1715,64951.0
2023-07-21 09:30:00,80.0,80.39,79.82,80.16,82154.0,76.5639,76.9372,76.3916,76.717,82154.0
2023-07-21 09:35:00,80.15,80.41,80.0,80.21,6980.0,76.7075,76.9563,76.5639,76.7649,6980.0
2023-07-21 09:40:00,80.18,80.19,79.86,79.9,9165.0,76.7362,76.7457,76.4299,76.4682,9165.0
2023-07-21 09:45:00,79.87,79.91,79.65,79.73,6286.0,76.4395,76.4778,76.2289,76.3055,6286.0
2023-07-21 09:50:00,79.73,79.79,79.56,79.74,3322.0,76.3055,76.3629,76.1428,76.3151,3322.0
2023-07-21 09:55:00,79.7,79.73,79.64,79.73,2495.0,76.2768,76.3055,76.2194,76.3055,2495.0
2023-07-21 10:00:00,79.66,79.88,79.61,79.88,5148.0,76.2385,76.4491,76.1907,76.4491,5148.0
2023-07-21 10:05:00,79.84,80.09,79.84,80.07,1963.0,76.4108,76.65,76.4108,76.6309,1963.0
2023-07-21 10:10:00,80.12,80.27,80.1,80.24,1701.0,76.6788,76.8223,76.6596,76.7936,1701.0
2023-07-21 10:15:00,80.26,80.34,80.23,80.25,3610.0,76.8127,76.8893,76.784,76.8032,3610.0
2023-07-21 10:20:00,80.29,80.37,80.29,80.3,2710.0,76.8414,76.918,76.8414,76.851,2710.0
2023-07-21 10:25:00,80.3,80.43,80.3,80.4,8569.0,76.851,76.9754,76.851,76.9467,8569.0
2023-07-21 10:30:00,80.4,80.62,80.38,80.59,9852.0,76.9467,77.1573,76.9276,77.1286,9852.0
2023-07-21 10:35:00,80.6,80.72,80.54,80.66,8025.0,77.1381,77.253,77.0807,77.1956,8025.0
2023-07-21 10:40:00,80.65,80.68,80.58,80.62,4382.0,77.186,77.2147,77.119,77.1573,4382.0
2023-07-21 10:45:00,80.63,80.7,80.53,80.53,6172.0,77.1668,77.2338,77.0711,77.0711,6172.0
2023-07-21 10:50:00,80.53,80.59,80.5,80.59,1957.0,77.0711,77.1286,77.0424,77.1286,1957.0
2023-07-21 10:55:00,80.61,80.64,80.58,80.59,4930.0,77.1477,77.1764,77.119,77.1286,4930.0
2023-07-21 11:00:00,80.6,80.69,80.54,80.54,5433.0,77.1381,77.2243,77.0807,77.0807,5433.0
2023-07-21 11:05:00,80.54,80.58,80.44,80.46,5898.0,77.0807,77.119,76.985,77.0041,5898.0
2023-07-21 11:10:00,80.47,80.51,80.44,80.45,4590.0,77.0137,77.052,76.985,76.9946,4590.0
2023-07-21 11:15:00,80.43,80.52,80.42,80.52,5966.0,76.9754,77.0616,76.9659,77.0616,5966.0
2023-07-21 11:20:00,80.54,80.56,80.43,80.45,5642.0,77.0807,77.0999,76.9754,76.9946,5642.0
2023-07-21 11:25:00,80.45,80.52,80.42,80.52,4114.0,76.9946,77.0616,76.9659,77.0616,4114.0
2023-07-21 11:30:00,80.52,80.54,80.49,80.53,3204.0,77.0616,77.0807,77.0329,77.0711,3204.0
2023-07-21 11:35:00,80.54,80.6,80.54,80.54,5590.0,77.0807,77.1381,77.0807,77.0807,5590.0
2023-07-21 11:40:00,80.56,80.62,80.56,80.57,3228.0,77.0999,77.1573,77.0999,77.1094,3228.0
2023-07-21 11:45:00,80.6,80.72,80.58,80.72,2997.0,77.1381,77.253,77.119,77.253,2997.0
2023-07-21 11:50:00,80.73,80.76,80.7,80.74,2405.0,77.2626,77.2913,77.2338,77.2721,2405.0
2023-07-21 11:55:00,80.72,80.76,80.72,80.74,1865.0,77.253,77.2913,77.253,77.2721,1865.0
2023-07-21 12:00:00,80.73,80.74,80.65,80.69,2666.0,77.2626,77.2721,77.186,77.2243,2666.0
2023-07-21 12:05:00,80.68,80.7,80.67,80.68,1380.0,77.2147,77.2338,77.2051,77.2147,1380.0
2023-07-21 12:10:00,80.67,80.71,80.62,80.71,4533.0,77.2051,77.2434,77.1573,77.2434,4533.0
2023-07-21 12:15:00,80.71,80.77,80.67,80.68,2922.0,77.2434,77.3008,77.2051,77.2147,2922.0
2023-07-21 12:20:00,80.68,80.68,80.62,80.65,1853.0,77.2147,77.2147,77.1573,77.186,1853.0
2023-07-21 12:25:00,80.66,80.67,80.59,80.63,4091.0,77.1956,77.2051,77.1286,77.1668,4091.0
2023-07-21 12:30:00,80.61,80.65,80.57,80.6,5353.0,77.1477,77.186,77.1094,77.1381,5353.0
2023-07-21 12:35:00,80.55,80.56,80.5,80.54,3981.0,77.0903,77.0999,77.0424,77.0807,3981.0
2023-07-21 12:40:00,80.5,80.55,80.49,80.53,5404.0,77.0424,77.0903,77.0329,77.0711,5404.0
2023-07-21 12:45:00,80.52,80.52,80.4,80.44,2725.0,77.0616,77.0616,76.9467,76.985,2725.0
2023-07-21 12:50:00,80.47,80.54,80.47,80.54,2627.0,77.0137,77.0807,77.0137,77.0807,2627.0
2023-07-21 12:55:00,80.54,80.57,80.53,80.57,1926.0,77.0807,77.1094,77.0711,77.1094,1926.0
2023-07-21 13:00:00,80.57,80.58,80.54,80.55,3335.0,77.1094,77.119,77.0807,77.0903,3335.0
2023-07-21 13:05:00,80.56,80.6,80.56,80.59,2516.0,77.0999,77.1381,77.0999,77.1286,2516.0
2023-07-21 13:10:00,80.59,80.65,80.57,80.62,9151.0,77.1286,77.186,77.1094,77.1573,9151.0
2023-07-21 13:15:00,80.62,80.64,80.61,80.62,2764.0,77.1573,77.1764,77.1477,77.1573,2764.0
2023-07-21 13:20:00,80.62,80.66,80.59,80.62,5702.0,77.1573,77.1956,77.1286,77.1573,5702.0
2023-07-21 13:25:00,80.61,80.62,80.58,80.58,1450.0,77.1477,77.1573,77.119,77.119,1450.0
2023-07-21 13:30:00,80.58,80.59,80.47,80.5,6502.0,77.119,77.1286,77.0137,77.0424,6502.0
2023-07-21 13:35:00,80.48,80.51,80.45,80.48,3631.0,77.0233,77.052,76.9946,77.0233,3631.0
2023-07-21 13:40:00,80.47,80.49,80.45,80.45,1625.0,77.0137,77.0329,76.9946,76.9946,1625.0
2023-07-21 13:45:00,80.41,80.41,80.38,80.4,2361.0,76.9563,76.9563,76.9276,76.9467,2361.0
2023-07-21 13:50:00,80.41,80.46,80.41,80.45,2450.0,76.9563,77.0041,76.9563,76.9946,2450.0
2023-07-21 13:55:00,80.43,80.44,80.38,80.42,3972.0,76.9754,76.985,76.9276,76.9659,3972.0
2023-07-21 14:00:00,80.44,80.44,80.32,80.33,4031.0,76.985,76.985,76.8702,76.8797,4031.0
2023-07-21 14:05:00,80.31,80.39,80.31,80.37,2556.0,76.8606,76.9372,76.8606,76.918,2556.0
2023-07-21 14:10:00,80.38,80.44,80.38,80.44,4764.0,76.9276,76.985,76.9276,76.985,4764.0
2023-07-21 14:15:00,80.44,80.5,80.44,80.48,6507.0,76.985,77.0424,76.985,77.0233,6507.0
2023-07-21 14:20:00,80.48,80.56,80.47,80.56,5755.0,77.0233,77.0999,77.0137,77.0999,5755.0
2023-07-21 14:25:00,80.59,80.64,80.58,80.64,4735.0,77.1286,77.1764,77.119,77.1764,4735.0
2023-07-21 14:30:00,80.66,80.8,80.64,80.73,24401.0,77.1956,77.3295,77.1764,77.2626,24401.0
2023-07-21 14:35:00,80.75,80.86,80.75,80.85,4153.0,77.2817,77.387,77.2817,77.3774,4153.0
2023-07-21 14:40:00,80.84,80.91,80.83,80.84,4289.0,77.3678,77.4348,77.3583,77.3678,4289.0
2023-07-21 14:45:00,80.83,80.87,80.78,80.78,4529.0,77.3583,77.3965,77.3104,77.3104,4529.0
2023-07-21 14:50:00,80.77,80.78,80.74,80.74,2312.0,77.3008,77.3104,77.2721,77.2721,2312.0
2023-07-21 14:55:00,80.72,80.76,80.7,80.75,4714.0,77.253,77.2913,77.2338,77.2817,4714.0
2023-07-21 15:00:00,80.75,80.76,80.71,80.72,1629.0,77.2817,77.2913,77.2434,77.253,1629.0
2023-07-21 15:05:00,80.71,80.72,80.67,80.68,6069.0,77.2434,77.253,77.2051,77.2147,6069.0
2023-07-21 15:10:00,80.69,80.74,80.69,80.73,5011.0,77.2243,77.2721,77.2243,77.2626,5011.0
2023-07-21 15:15:00,80.73,80.78,80.7,80.78,3945.0,77.2626,77.3104,77.2338,77.3104,3945.0
2023-07-21 15:20:00,80.78,80.83,80.75,80.83,12251.0,77.3104,77.3583,77.2817,77.3583,12251.0
2023-07-21 15:25:00,80.83,80.89,80.83,80.86,5140.0,77.3583,77.4157,77.3583,77.387,5140.0
2023-07-21 15:30:00,80.88,80.9,80.78,80.8,7032.0,77.4061,77.4252,77.3104,77.3295,7032.0
2023-07-21 15:35:00,80.8,80.83,80.73,80.77,8089.0,77.3295,77.3583,77.2626,77.3008,8089.0
2023-07-21 15:40:00,80.76,80.76,80.64,80.64,10468.0,77.2913,77.2913,77.1764,77.1764,10468.0
2023-07-21 15:45:00,80.62,80.74,80.6,80.62,13956.0,77.1573,77.2721,77.1381,77.1573,13956.0
2023-07-21 15:50:00,80.6,80.7,80.55,80.68,23164.0,77.1381,77.2338,77.0903,77.2147,23164.0
2023-07-21 15:55:00,80.69,80.73,80.61,80.65,54814.0,77.2243,77.2626,77.1477,77.186,54814.0
2023-07-24 09:30:00,81.07,81.07,80.99,81.0,12566.0,77.5879,77.5879,77.5114,77.521,12566.0
2023-07-24 09:35:00,81.16,81.32,81.08,81.29,4531.0,77.6741,77.8272,77.5975,77.7985,4531.0
2023-07-24 09:40:00,81.43,81.6,81.34,81.57,7176.0,77.9325,78.0952,77.8464,78.0665,7176.0
2023-07-24 09:45:00,81.52,81.75,81.51,81.6,7622.0,78.0186,78.2387,78.009,78.0952,7622.0
2023-07-24 09:50:00,81.64,81.64,81.35,81.52,4056.0,78.1335,78.1335,77.8559,78.0186,4056.0
2023-07-24 09:55:00,81.51,81.53,81.37,81.5,5400.0,78.009,78.0282,77.8751,77.9995,5400.0
2023-07-24 10:00:00,81.52,81.65,81.5,81.65,6466.0,78.0186,78.143,77.9995,78.143,6466.0
2023-07-24 10:05:00,81.66,81.75,81.53,81.75,3659.0,78.1526,78.2387,78.0282,78.2387,3659.0
2023-07-24 10:10:00,81.73,81.81,81.7,81.7,4294.0,78.2196,78.2962,78.1909,78.1909,4294.0
2023-07-24 10:15:00,81.72,81.76,81.55,81.57,8072.0,78.21,78.2483,78.0473,78.0665,8072.0
2023-07-24 10:20:00,81.57,81.63,81.46,81.54,3400.0,78.0665,78.1239,77.9612,78.0378,3400.0
2023-07-24 10:25:00,81.58,81.75,81.49,81.75,4416.0,78.076,78.2387,77.9899,78.2387,4416.0
2023-07-24 10:30:00,81.76,81.76,81.6,81.76,4094.0,78.2483,78.2483,78.0952,78.2483,4094.0
2023-07-24 10:35:00,81.71,81.74,81.66,81.68,10948.0,78.2005,78.2292,78.1526,78.1717,10948.0
2023-07-24 10:40:00,81.74,81.75,81.54,81.63,7661.0,78.2292,78.2387,78.0378,78.1239,7661.0
2023-07-24 10:45:00,81.64,81.85,81.64,81.76,3257.0,78.1335,78.3344,78.1335,78.2483,3257.0
2023-07-24 10:50:00,81.79,81.79,81.62,81.62,6160.0,78.277,78.277,78.1143,78.1143,6160.0
2023-07-24 10:55:00,81.63,81.68,81.56,81.67,7931.0,78.1239,78.1717,78.0569,78.1622,7931.0
2023-07-24 11:00:00,81.69,81.74,81.6,81.74,3821.0,78.1813,78.2292,78.0952,78.2292,3821.0
2023-07-24 11:05:00,81.71,81.75,81.62,81.62,5751.0,78.2005,78.2387,78.1143,78.1143,5751.0
2023-07-24 11:10:00,81.65,81.72,81.58,81.59,9884.0,78.143,78.21,78.076,78.0856,9884.0
2023-07-24 11:15:00,81.6,81.69,81.51,81.63,4665.0,78.0952,78.1813,78.009,78.1239,4665.0
2023-07-24 11:20:00,81.65,81.78,81.65,81.75,6057.0,78.143,78.2675,78.143,78.2387,6057.0
2023-07-24 11:25:00,81.75,81.81,81.68,81.81,8358.0,78.2387,78.2962,78.1717,78.2962,8358.0
2023-07-24 11:30:00,81.81,81.82,81.73,81.76,4255.0,78.2962,78.3057,78.2196,78.2483,4255.0
2023-07-24 11:35:00,81.76,81.76,81.71,81.75,3389.0,78.2483,78.2483,78.2005,78.2387,3389.0
2023-07-24 11:40:00,81.76,81.77,81.66,81.68,2914.0,78.2483,78.2579,78.1526,78.1717,2914.0
2023-07-24 11:45:00,81.7,81.74,81.7,81.74,2420.0,78.1909,78.2292,78.1909,78.2292,2420.0
2023-07-24 11:50:00,81.74,81.79,81.69,81.79,5147.0,78.2292,78.277,78.1813,78.277,5147.0
2023-07-24 11:55:00,81.79,81.8,81.74,81.74,3124.0,78.277,78.2866,78.2292,78.2292,3124.0
2023-07-24 12:00:00,81.76,81.78,81.74,81.77,1611.0,78.2483,78.2675,78.2292,78.2579,1611.0
2023-07-24 12:05:00,81.67,81.68,81.58,81.58,521.0,78.1622,78.1717,78.076,78.076,521.0
2023-07-24 12:10:00,81.59,81.6,81.55,81.55,1772.0,78.0856,78.0952,78.0473,78.0473,1772.0
2023-07-24 12:15:00,81.51,81.61,81.48,81.6,3751.0,78.009,78.1048,77.9803,78.0952,3751.0
2023-07-24 12:20:00,81.6,81.64,81.58,81.62,2085.0,78.0952,78.1335,78.076,78.1143,2085.0
2023-07-24 12:25:00,81.64,81.64,81.55,81.56,3580.0,78.1335,78.1335,78.0473,78.0569,3580.0
2023-07-24 12:30:00,81.55,81.59,81.54,81.59,2209.0,78.0473,78.0856,78.0378,78.0856,2209.0
2023-07-24 12:35:00,81.53,81.53,81.48,81.53,1170.0,78.0282,78.0282,77.9803,78.0282,1170.0
2023-07-24 12:40:00,81.57,81.57,81.52,81.52,1928.0,78.0665,78.0665,78.0186,78.0186,1928.0
2023-07-24 12:45:00,81.54,81.62,81.53,81.59,2163.0,78.0378,78.1143,78.0282,78.0856,2163.0
2023-07-24 12:50:00,81.62,81.66,81.57,81.66,3052.0,78.1143,78.1526,78.0665,78.1526,3052.0
2023-07-24 12:55:00,81.67,81.7,81.62,81.69,4086.0,78.1622,78.1909,78.1143,78.1813,4086.0
2023-07-24 13:00:00,81.66,81.66,81.6,81.64,1943.0,78.1526,78.1526,78.0952,78.1335,1943.0
2023-07-24 13:05:00,81.65,81.74,81.64,81.71,3065.0,78.143,78.2292,78.1335,78.2005,3065.0
2023-07-24 13:10:00,81.72,81.76,81.7,81.76,4548.0,78.21,78.2483,78.1909,78.2483,4548.0
2023-07-24 13:15:00,81.76,81.77,81.74,81.74,1496.0,78.2483,78.2579,78.2292,78.2292,1496.0
2023-07-24 13:20:00,81.73,81.74,81.69,81.71,4130.0,78.2196,78.2292,78.1813,78.2005,4130.0
2023-07-24 13:25:00,81.72,81.74,81.66,81.74,9273.0,78.21,78.2292,78.1526,78.2292,9273.0
2023-07-24 13:30:00,81.77,81.86,81.76,81.86,7771.0,78.2579,78.344,78.2483,78.344,7771.0
2023-07-24 13:35:00,81.87,81.89,81.84,81.89,3415.0,78.3536,78.3727,78.3249,78.3727,3415.0
2023-07-24 13:40:00,81.9,81.9,81.87,81.88,1500.0,78.3823,78.3823,78.3536,78.3632,1500.0
2023-07-24 13:45:00,81.87,81.89,81.82,81.86,2200.0,78.3536,78.3727,78.3057,78.344,2200.0
2023-07-24 13:50:00,81.81,81.83,81.78,81.78,4485.0,78.2962,78.3153,78.2675,78.2675,4485.0
2023-07-24 13:55:00,81.78,81.82,81.77,81.8,3203.0,78.2675,78.3057,78.2579,78.2866,3203.0
2023-07-24 14:00:00,81.81,81.84,81.78,81.83,3418.0,78.2962,78.3249,78.2675,78.3153,3418.0
2023-07-24 14:05:00,81.82,81.82,81.77,81.78,2308.0,78.3057,78.3057,78.2579,78.2675,2308.0
2023-07-24 14:10:00,81.78,81.85,81.77,81.81,4002.0,78.2675,78.3344,78.2579,78.2962,4002.0
2023-07-24 14:15:00,81.8,81.82,81.74,81.74,2982.0,78.2866,78.3057,78.2292,78.2292,2982.0
2023-07-24 14:20:00,81.74,81.74,81.7,81.71,1556.0,78.2292,78.2292,78.1909,78.2005,1556.0
2023-07-24 14:25:00,81.71,81.71,81.66,81.66,2735.0,78.2005,78.2005,78.1526,78.1526,2735.0
2023-07-24 14:30:00,81.66,81.67,81.64,81.64,2186.0,78.1526,78.1622,78.1335,78.1335,2186.0
2023-07-24 14:35:00,81.63,81.64,81.58,81.58,7488.0,78.1239,78.1335,78.076,78.076,7488.0
2023-07-24 14:40:00,81.6,81.65,81.6,81.63,2160.0,78.0952,78.143,78.0952,78.1239,2160.0
2023-07-24 14:45:00,81.62,81.63,81.56,81.56,5740.0,78.1143,78.1239,78.0569,78.0569,5740.0
2023-07-24 14:50:00,81.53,81.53,81.45,81.49,5933.0,78.0282,78.0282,77.9516,77.9899,5933.0
2023-07-24 14:55:00,81.47,81.48,81.43,81.45,6322.0,77.9708,77.9803,77.9325,77.9516,6322.0
2023-07-24 15:00:00,81.45,81.45,81.34,81.38,4774.0,77.9516,77.9516,77.8464,77.8846,4774.0
2023-07-24 15:05:00,81.37,81.42,81.36,81.4,2161.0,77.8751,77.9229,77.8655,77.9038,2161.0
2023-07-24 15:10:00,81.4,81.41,81.32,81.34,2857.0,77.9038,77.9133,77.8272,77.8464,2857.0
2023-07-24 15:15:00,81.34,81.4,81.34,81.39,1859.0,77.8464,77.9038,77.8464,77.8942,1859.0
2023-07-24 15:20:00,81.38,81.39,81.33,81.33,5405.0,77.8846,77.8942,77.8368,77.8368,5405.0
2023-07-24 15:25:00,81.32,81.32,81.24,81.26,8430.0,77.8272,77.8272,77.7506,77.7698,8430.0
2023-07-24 15:30:00,81.25,81.3,81.24,81.26,4859.0,77.7602,77.8081,77.7506,77.7698,4859.0
2023-07-24 15:35:00,81.27,81.29,81.25,81.27,3830.0,77.7794,77.7985,77.7602,77.7794,3830.0
2023-07-24 15:40:00,81.25,81.28,81.23,81.26,6895.0,77.7602,77.7889,77.7411,77.7698,6895.0
2023-07-24 15:45:00,81.27,81.35,81.26,81.32,11068.0,77.7794,77.8559,77.7698,77.8272,11068.0
2023-07-24 15:50:00,81.32,81.33,81.26,81.3,21333.0,77.8272,77.8368,77.7698,77.8081,21333.0
2023-07-24 15:55:00,81.3,81.4,81.25,81.38,59343.0,77.8081,77.9038,77.7602,77.8846,59343.0
2023-07-25 09:30:00,81.28,81.5,81.15,81.4,13094.0,77.7889,77.9995,77.6645,77.9038,13094.0
2023-07-25 09:35:00,81.26,81.44,81.2,81.44,3825.0,77.7698,77.9421,77.7124,77.9421,3825.0
2023-07-25 09:40:00,81.48,81.48,81.2,81.2,3313.0,77.9803,77.9803,77.7124,77.7124,3313.0
2023-07-25 09:45:00,81.17,81.17,80.9,80.94,3574.0,77.6837,77.6837,77.4252,77.4635,3574.0
2023-07-25 09:50:00,80.99,81.06,80.94,80.94,1826.0,77.5114,77.5784,77.4635,77.4635,1826.0
2023-07-25 09:55:00,81.0,81.15,81.0,81.09,3758.0,77.521,77.6645,77.521,77.6071,3758.0
2023-07-25 10:00:00,81.04,81.15,81.04,81.15,2212.0,77.5592,77.6645,77.5592,77.6645,2212.0
2023-07-25 10:05:00,81.13,81.25,81.13,81.25,3744.0,77.6454,77.7602,77.6454,77.7602,3744.0
2023-07-25 10:10:00,81.29,81.35,81.28,81.33,3167.0,77.7985,77.8559,77.7889,77.8368,3167.0
2023-07-25 10:15:00,81.38,81.42,81.29,81.32,3360.0,77.8846,77.9229,77.7985,77.8272,3360.0
2023-07-25 10:20:00,81.33,81.36,81.22,81.36,4774.0,77.8368,77.8655,77.7315,77.8655,4774.0
2023-07-25 10:25:00,81.36,81.4,81.33,81.35,4997.0,77.8655,77.9038,77.8368,77.8559,4997.0
2023-07-25 10:30:00,81.35,81.35,81.28,81.31,5551.0,77.8559,77.8559,77.7889,77.8176,5551.0
2023-07-25 10:35:00,81.33,81.4,81.29,81.4,8126.0,77.8368,77.9038,77.7985,77.9038,8126.0
2023-07-25 10:40:00,81.41,81.61,81.4,81.61,7705.0,77.9133,78.1048,77.9038,78.1048,7705.0
2023-07-25 10:45:00,81.61,81.65,81.56,81.57,6823.0,78.1048,78.143,78.0569,78.0665,6823.0
2023-07-25 10:50:00,81.53,81.65,81.51,81.54,10591.0,78.0282,78.143,78.009,78.0378,10591.0
2023-07-25 10:55:00,81.53,81.57,81.47,81.57,4390.0,78.0282,78.0665,77.9708,78.0665,4390.0
2023-07-25 11:00:00,81.57,81.59,81.41,81.44,2985.0,78.0665,78.0856,77.9133,77.9421,2985.0
2023-07-25 11:05:00,81.45,81.49,81.37,81.4,3283.0,77.9516,77.9899,77.8751,77.9038,3283.0
2023-07-25 11:10:00,81.37,81.42,81.32,81.38,2558.0,77.8751,77.9229,77.8272,77.8846,2558.0
2023-07-25 11:15:00,81.36,81.43,81.33,81.36,3466.0,77.8655,77.9325,77.8368,77.8655,3466.0
2023-07-25 11:20:00,81.37,81.42,81.37,81.37,3574.0,77.8751,77.9229,77.8751,77.8751,3574.0
2023-07-25 11:25:00,81.38,81.38,81.33,81.37,3817.0,77.8846,77.8846,77.8368,77.8751,3817.0
2023-07-25 11:30:00,81.4,81.48,81.4,81.48,3202.0,77.9038,77.9803,77.9038,77.9803,3202.0
2023-07-25 11:35:00,81.45,81.47,81.4,81.46,3293.0,77.9516,77.9708,77.9038,77.9612,3293.0
2023-07-25 11:40:00,81.42,81.48,81.42,81.47,2448.0,77.9229,77.9803,77.9229,77.9708,2448.0
2023-07-25 11:45:00,81.49,81.53,81.47,81.48,2184.0,77.9899,78.0282,77.9708,77.9803,2184.0
2023-07-25 11:50:00,81.49,81.49,81.39,81.48,2993.0,77.9899,77.9899,77.8942,77.9803,2993.0
2023-07-25 11:55:00,81.48,81.48,81.45,81.48,2000.0,77.9803,77.9803,77.9516,77.9803,2000.0
2023-07-25 12:00:00,81.48,81.48,81.4,81.42,2669.0,77.9803,77.9803,77.9038,77.9229,2669.0
2023-07-25 12:05:00,81.42,81.51,81.41,81.5,10422.0,77.9229,78.009,77.9133,77.9995,10422.0
2023-07-25 12:10:00,81.52,81.52,81.33,81.44,31546.0,78.0186,78.0186,77.8368,77.9421,31546.0
2023-07-25 12:15:00,81.44,81.45,81.31,81.34,6504.0,77.9421,77.9516,77.8176,77.8464,6504.0
2023-07-25 12:20:00,81.35,81.41,81.34,81.36,3045.0,77.8559,77.9133,77.8464,77.8655,3045.0
2023-07-25 12:25:00,81.35,81.37,81.33,81.37,3958.0,77.8559,77.8751,77.8368,77.8751,3958.0
2023-07-25 12:30:00,81.38,81.42,81.36,81.39,3899.0,77.8846,77.9229,77.8655,77.8942,3899.0
2023-07-25 12:35:00,81.39,81.4,81.35,81.38,3912.0,77.8942,77.9038,77.8559,77.8846,3912.0
2023-07-25 12:40:00,81.39,81.48,81.39,81.48,4698.0,77.8942,77.9803,77.8942,77.9803,4698.0
2023-07-25 12:45:00,81.47,81.62,81.47,81.62,7233.0,77.9708,78.1143,77.9708,78.1143,7233.0
2023-07-25 12:50:00,81.62,81.65,81.56,81.58,4179.0,78.1143,78.143,78.0569,78.076,4179.0
2023-07-25 12:55:00,81.59,81.59,81.52,81.57,2833.0,78.0856,78.0856,78.0186,78.0665,2833.0
2023-07-25 13:00:00,81.57,81.6,81.55,81.6,2171.0,78.0665,78.0952,78.0473,78.0952,2171.0
2023-07-25 13:05:00,81.59,81.6,81.55,81.59,4377.0,78.0856,78.0952,78.0473,78.0856,4377.0
2023-07-25 13:10:00,81.57,81.58,81.51,81.57,2992.0,78.0665,78.076,78.009,78.0665,2992.0
2023-07-25 13:15:00,81.57,81.71,81.56,81.71,6123.0,78.0665,78.2005,78.0569,78.2005,6123.0
2023-07-25 13:20:00,81.72,81.74,81.69,81.69,5331.0,78.21,78.2292,78.1813,78.1813,5331.0
2023-07-25 13:25:00,81.69,81.69,81.62,81.63,4171.0,78.1813,78.1813,78.1143,78.1239,4171.0
2023-07-25 13:30:00,81.62,81.63,81.55,81.56,2592.0,78.1143,78.1239,78.0473,78.0569,2592.0
2023-07-25 13:35:00,81.56,81.67,81.56,81.66,6835.0,78.0569,78.1622,78.0569,78.1526,6835.0
2023-07-25 13:40:00,81.66,81.7,81.65,81.7,1676.0,78.1526,78.1909,78.143,78.1909,1676.0
2023-07-25 13:45:00,81.7,81.7,81.66,81.67,2131.0,78.1909,78.1909,78.1526,78.1622,2131.0
2023-07-25 13:50:00,81.65,81.67,81.64,81.66,2612.0,78.143,78.1622,78.1335,78.1526,2612.0
2023-07-25 13:55:00,81.66,81.67,81.64,81.67,2905.0,78.1526,78.1622,78.1335,78.1622,2905.0
2023-07-25 14:00:00,81.64,81.69,81.63,81.68,2819.0,78.1335,78.1813,78.1239,78.1717,2819.0
2023-07-25 14:05:00,81.68,81.68,81.63,81.65,1300.0,78.1717,78.1717,78.1239,78.143,1300.0
2023-07-25 14:10:00,81.64,81.65,81.57,81.59,3049.0,78.1335,78.143,78.0665,78.0856,3049.0
2023-07-25 14:15:00,81.61,81.65,81.6,81.64,1942.0,78.1048,78.143,78.0952,78.1335,1942.0
2023-07-25 14:20:00,81.65,81.66,81.62,81.66,2922.0,78.143,78.1526,78.1143,78.1526,2922.0
2023-07-25 14:25:00,81.65,81.66,81.62,81.64,4767.0,78.143,78.1526,78.1143,78.1335,4767.0
2023-07-25 14:30:00,81.65,81.74,81.65,81.7,2717.0,78.143,78.2292,78.143,78.1909,2717.0
2023-07-25 14:35:00,81.71,81.74,81.64,81.65,3405.0,78.2005,78.2292,78.1335,78.143,3405.0
2023-07-25 14:40:00,81.63,81.63,81.54,81.59,3409.0,78.1239,78.1239,78.0378,78.0856,3409.0
2023-07-25 14:45:00,81.58,81.58,81.51,81.52,3491.0,78.076,78.076,78.009,78.0186,3491.0
2023-07-25 14:50:00,81.52,81.67,81.52,81.66,6137.0,78.0186,78.1622,78.0186,78.1526,6137.0
2023-07-25 14:55:00,81.66,81.73,81.65,81.73,4458.0,78.1526,78.2196,78.143,78.2196,4458.0
2023-07-25 15:00:00,81.73,81.76,81.71,81.72,4372.0,78.2196,78.2483,78.2005,78.21,4372.0
2023-07-25 15:05:00,81.72,81.86,81.72,81.86,9677.0,78.21,78.344,78.21,78.344,9677.0
2023-07-25 15:10:00,81.87,81.93,81.85,81.86,8735.0,78.3536,78.411,78.3344,78.344,8735.0
2023-07-25 15:15:00,81.85,81.87,81.77,81.77,6297.0,78.3344,78.3536,78.2579,78.2579,6297.0
2023-07-25 15:20:00,81.76,81.79,81.72,81.78,12151.0,78.2483,78.277,78.21,78.2675,12151.0
2023-07-25 15:25:00,81.77,81.78,81.71,81.73,8454.0,78.2579,78.2675,78.2005,78.2196,8454.0
2023-07-25 15:30:00,81.7,81.76,81.63,81.69,33981.0,78.1909,78.2483,78.1239,78.1813,33981.0
2023-07-25 15:35:00,81.69,81.73,81.64,81.72,9646.0,78.1813,78.2196,78.1335,78.21,9646.0
2023-07-25 15:40:00,81.71,81.77,81.66,81.77,13606.0,78.2005,78.2579,78.1526,78.2579,13606.0
2023-07-25 15:45:00,81.78,81.78,81.67,81.68,16184.0,78.2675,78.2675,78.1622,78.1717,16184.0
2023-07-25 15:50:00,81.66,81.75,81.62,81.74,32338.0,78.1526,78.2387,78.1143,78.2292,32338.0
2023-07-25 15:55:00,81.74,81.81,81.56,81.68,153132.0,78.2292,78.2962,78.0569,78.1717,153132.0
2023-07-26 09:30:00,80.86,81.72,80.86,81.66,14702.0,77.387,78.21,77.387,78.1526,14702.0
2023-07-26 09:35:00,81.56,81.73,81.45,81.45,5189.0,78.0569,78.2196,77.9516,77.9516,5189.0
2023-07-26 09:40:00,81.52,81.52,81.36,81.36,3310.0,78.0186,78.0186,77.8655,77.8655,3310.0
2023-07-26 09:45:00,81.34,81.36,81.12,81.2,4936.0,77.8464,77.8655,77.6358,77.7124,4936.0
2023-07-26 09:50:00,81.2,81.27,81.1,81.13,2325.0,77.7124,77.7794,77.6167,77.6454,2325.0
2023-07-26 09:55:00,81.14,81.16,80.99,81.07,3826.0,77.6549,77.6741,77.5114,77.5879,3826.0
2023-07-26 10:00:00,81.0,81.08,80.84,80.91,4374.0,77.521,77.5975,77.3678,77.4348,4374.0
2023-07-26 10:05:00,80.83,81.05,80.83,80.95,1992.0,77.3583,77.5688,77.3583,77.4731,1992.0
2023-07-26 10:10:00,81.06,81.1,80.99,81.1,963.0,77.5784,77.6167,77.5114,77.6167,963.0
2023-07-26 10:15:00,81.09,81.31,81.06,81.26,2296.0,77.6071,77.8176,77.5784,77.7698,2296.0
2023-07-26 10:20:00,81.28,81.32,81.26,81.32,1497.0,77.7889,77.8272,77.7698,77.8272,1497.0
2023-07-26 10:25:00,81.37,81.42,81.35,81.39,728.0,77.8751,77.9229,77.8559,77.8942,728.0
2023-07-26 10:30:00,81.46,81.46,81.13,81.2,3417.0,77.9612,77.9612,77.6454,77.7124,3417.0
2023-07-26 10:35:00,81.17,81.26,81.11,81.26,2106.0,77.6837,77.7698,77.6262,77.7698,2106.0
2023-07-26 10:40:00,81.33,81.34,81.21,81.25,3063.0,77.8368,77.8464,77.7219,77.7602,3063.0
2023-07-26 10:45:00,81.3,81.4,81.24,81.39,3044.0,77.8081,77.9038,77.7506,77.8942,3044.0
2023-07-26 10:50:00,81.42,81.58,81.39,81.58,4555.0,77.9229,78.076,77.8942,78.076,4555.0
2023-07-26 10:55:00,81.62,81.8,81.61,81.78,2494.0,78.1143,78.2866,78.1048,78.2675,2494.0
2023-07-26 11:00:00,81.8,81.86,81.79,81.84,2405.0,78.2866,78.344,78.277,78.3249,2405.0
2023-07-26 11:05:00,81.88,81.92,81.85,81.87,1800.0,78.3632,78.4014,78.3344,78.3536,1800.0
2023-07-26 11:10:00,81.92,81.94,81.87,81.87,1553.0,78.4014,78.4206,78.3536,78.3536,1553.0
2023-07-26 11:15:00,81.85,81.88,81.79,81.8,1890.0,78.3344,78.3632,78.277,78.2866,1890.0
2023-07-26 11:20:00,81.78,81.79,81.72,81.72,1300.0,78.2675,78.277,78.21,78.21,1300.0
2023-07-26 11:25:00,81.7,81.75,81.66,81.66,2513.0,78.1909,78.2387,78.1526,78.1526,2513.0
2023-07-26 11:30:00,81.66,81.67,81.56,81.59,3741.0,78.1526,78.1622,78.0569,78.0856,3741.0
2023-07-26 11:35:00,81.6,81.68,81.6,81.64,2327.0,78.0952,78.1717,78.0952,78.1335,2327.0
2023-07-26 11:40:00,81.66,81.72,81.61,81.63,1215.0,78.1526,78.21,78.1048,78.1239,1215.0
2023-07-26 11:45:00,81.64,81.69,81.62,81.62,2131.0,78.1335,78.1813,78.1143,78.1143,2131.0
2023-07-26 11:50:00,81.63,81.63,81.56,81.61,4400.0,78.1239,78.1239,78.0569,78.1048,4400.0
2023-07-26 11:55:00,81.6,81.6,81.47,81.49,3401.0,78.0952,78.0952,77.9708,77.9899,3401.0
2023-07-26 12:00:00,81.45,81.53,81.43,81.44,4048.0,77.9516,78.0282,77.9325,77.9421,4048.0
2023-07-26 12:05:00,81.44,81.44,81.35,81.36,2927.0,77.9421,77.9421,77.8559,77.8655,2927.0
2023-07-26 12:10:00,81.32,81.37,81.3,81.3,3027.0,77.8272,77.8751,77.8081,77.8081,3027.0
2023-07-26 12:15:00,81.31,81.43,81.31,81.43,3927.0,77.8176,77.9325,77.8176,77.9325,3927.0
2023-07-26 12:20:00,81.44,81.51,81.43,81.46,3335.0,77.9421,78.009,77.9325,77.9612,3335.0
2023-07-26 12:25:00,81.48,81.5,81.4,81.42,1617.0,77.9803,77.9995,77.9038,77.9229,1617.0
2023-07-26 12:30:00,81.42,81.42,81.29,81.29,3269.0,77.9229,77.9229,77.7985,77.7985,3269.0
2023-07-26 12:35:00,81.3,81.3,81.25,81.29,4549.0,77.8081,77.8081,77.7602,77.7985,4549.0
2023-07-26 12:40:00,81.33,81.33,81.25,81.29,2602.0,77.8368,77.8368,77.7602,77.7985,2602.0
2023-07-26 12:45:00,81.29,81.37,81.28,81.36,3305.0,77.7985,77.8751,77.7889,77.8655,3305.0
2023-07-26 12:50:00,81.38,81.39,81.34,81.36,3164.0,77.8846,77.8942,77.8464,77.8655,3164.0
2023-07-26 12:55:00,81.36,81.38,81.34,81.38,2914.0,77.8655,77.8846,77.8464,77.8846,2914.0
2023-07-26 13:00:00,81.36,81.42,81.34,81.42,13818.0,77.8655,77.9229,77.8464,77.9229,13818.0
2023-07-26 13:05:00,81.42,81.45,81.39,81.42,1874.0,77.9229,77.9516,77.8942,77.9229,1874.0
2023-07-26 13:10:00,81.43,81.43,81.36,81.36,1732.0,77.9325,77.9325,77.8655,77.8655,1732.0
2023-07-26 13:15:00,81.35,81.39,81.34,81.39,1036.0,77.8559,77.8942,77.8464,77.8942,1036.0
2023-07-26 13:20:00,81.39,81.43,81.38,81.39,3400.0,77.8942,77.9325,77.8846,77.8942,3400.0
2023-07-26 13:25:00,81.39,81.42,81.36,81.36,2677.0,77.8942,77.9229,77.8655,77.8655,2677.0
2023-07-26 13:30:00,81.36,81.38,81.34,81.36,1900.0,77.8655,77.8846,77.8464,77.8655,1900.0
2023-07-26 13:35:00,81.39,81.41,81.34,81.38,1321.0,77.8942,77.9133,77.8464,77.8846,1321.0
2023-07-26 13:40:00,81.38,81.4,81.37,81.38,900.0,77.8846,77.9038,77.8751,77.8846,900.0
2023-07-26 13:45:00,81.4,81.4,81.36,81.39,1516.0,77.9038,77.9038,77.8655,77.8942,1516.0
2023-07-26 13:50:00,81.37,81.37,81.31,81.34,2135.0,77.8751,77.8751,77.8176,77.8464,2135.0
2023-07-26 13:55:00,81.34,81.34,81.2,81.22,1787.0,77.8464,77.8464,77.7124,77.7315,1787.0
2023-07-26 14:00:00,81.19,81.28,81.18,81.28,5863.0,77.7028,77.7889,77.6932,77.7889,5863.0
2023-07-26 14:05:00,81.26,81.31,81.19,81.31,1993.0,77.7698,77.8176,77.7028,77.8176,1993.0
2023-07-26 14:10:00,81.32,81.32,81.23,81.25,3781.0,77.8272,77.8272,77.7411,77.7602,3781.0
2023-07-26 14:15:00,81.24,81.34,81.24,81.32,3831.0,77.7506,77.8464,77.7506,77.8272,3831.0
2023-07-26 14:20:00,81.32,81.34,81.25,81.25,3015.0,77.8272,77.8464,77.7602,77.7602,3015.0
2023-07-26 14:25:00,81.19,81.23,81.15,81.15,5151.0,77.7028,77.7411,77.6645,77.6645,5151.0
2023-07-26 14:30:00,81.15,81.43,81.15,81.43,4610.0,77.6645,77.9325,77.6645,77.9325,4610.0
2023-07-26 14:35:00,81.46,81.61,81.45,81.61,7747.0,77.9612,78.1048,77.9516,78.1048,7747.0
2023-07-26 14:40:00,81.59,81.65,81.55,81.61,4242.0,78.0856,78.143,78.0473,78.1048,4242.0
2023-07-26 14:45:00,81.6,81.62,81.41,81.46,4002.0,78.0952,78.1143,77.9133,77.9612,4002.0
2023-07-26 14:50:00,81.53,81.62,81.49,81.49,2893.0,78.0282,78.1143,77.9899,77.9899,2893.0
2023-07-26 14:55:00,81.48,81.48,81.36,81.4,4323.0,77.9803,77.9803,77.8655,77.9038,4323.0
2023-07-26 15:00:00,81.39,81.41,81.36,81.37,4103.0,77.8942,77.9133,77.8655,77.8751,4103.0
2023-07-26 15:05:00,81.37,81.39,81.12,81.18,5794.0,77.8751,77.8942,77.6358,77.6932,5794.0
2023-07-26 15:10:00,81.15,81.22,81.1,81.18,4007.0,77.6645,77.7315,77.6167,77.6932,4007.0
2023-07-26 15:15:00,81.15,81.23,81.11,81.13,4143.0,77.6645,77.7411,77.6262,77.6454,4143.0
2023-07-26 15:20:00,81.19,81.23,81.13,81.19,3547.0,77.7028,77.7411,77.6454,77.7028,3547.0
2023-07-26 15:25:00,81.18,81.23,81.15,81.2,3439.0,77.6932,77.7411,77.6645,77.7124,3439.0
2023-07-26 15:30:00,81.2,81.22,81.12,81.2,7300.0,77.7124,77.7315,77.6358,77.7124,7300.0
2023-07-26 15:35:00,81.18,81.21,80.99,81.04,62563.0,77.6932,77.7219,77.5114,77.5592,62563.0
2023-07-26 15:40:00,81.04,81.22,81.04,81.21,6701.0,77.5592,77.7315,77.5592,77.7219,6701.0
2023-07-26 15:45:00,81.2,81.25,81.14,81.14,10621.0,77.7124,77.7602,77.6549,77.6549,10621.0
2023-07-26 15:50:00,81.12,81.24,81.12,81.23,17134.0,77.6358,77.7506,77.6358,77.7411,17134.0
2023-07-26 15:55:00,81.22,81.4,81.18,81.38,55697.0,77.7315,77.9038,77.6932,77.8846,55697.0
2023-07-27 09:30:00,81.62,81.82,81.38,81.39,8929.0,78.1143,78.3057,77.8846,77.8942,8929.0
2023-07-27 09:35:00,81.24,81.26,81.03,81.09,2285.0,77.7506,77.7698,77.5497,77.6071,2285.0
2023-07-27 09:40:00,80.99,81.03,80.96,80.98,1970.0,77.5114,77.5497,77.4827,77.5018,1970.0
2023-07-27 09:45:00,80.95,80.95,80.7,80.83,2707.0,77.4731,77.4731,77.2338,77.3583,2707.0
2023-07-27 09:50:00,80.89,81.0,80.89,80.95,1683.0,77.4157,77.521,77.4157,77.4731,1683.0
2023-07-27 09:55:00,80.99,81.02,80.92,81.02,2502.0,77.5114,77.5401,77.4444,77.5401,2502.0
2023-07-27 10:00:00,81.0,81.08,80.9,80.9,5199.0,77.521,77.5975,77.4252,77.4252,5199.0
2023-07-27 10:05:00,80.92,81.07,80.9,81.0,7414.0,77.4444,77.5879,77.4252,77.521,7414.0
2023-07-27 10:10:00,80.99,81.1,80.97,81.09,11761.0,77.5114,77.6167,77.4922,77.6071,11761.0
2023-07-27 10:15:00,81.11,81.19,81.09,81.09,4988.0,77.6262,77.7028,77.6071,77.6071,4988.0
2023-07-27 10:20:00,81.09,81.16,81.09,81.14,6837.0,77.6071,77.6741,77.6071,77.6549,6837.0
2023-07-27 10:25:00,81.11,81.14,81.01,81.11,9176.0,77.6262,77.6549,77.5305,77.6262,9176.0
2023-07-27 10:30:00,81.11,81.2,81.07,81.2,7691.0,77.6262,77.7124,77.5879,77.7124,7691.0
2023-07-27 10:35:00,81.2,81.25,81.14,81.24,12637.0,77.7124,77.7602,77.6549,77.7506,12637.0
2023-07-27 10:40:00,81.24,81.33,81.17,81.33,9760.0,77.7506,77.8368,77.6837,77.8368,9760.0
2023-07-27 10:45:00,81.31,81.33,81.2,81.27,4930.0,77.8176,77.8368,77.7124,77.7794,4930.0
2023-07-27 10:50:00,81.29,81.45,81.29,81.45,2096.0,77.7985,77.9516,77.7985,77.9516,2096.0
2023-07-27 10:55:00,81.44,81.55,81.44,81.52,2430.0,77.9421,78.0473,77.9421,78.0186,2430.0
2023-07-27 11:00:00,81.51,81.51,81.46,81.47,4045.0,78.009,78.009,77.9612,77.9708,4045.0
2023-07-27 11:05:00,81.5,81.64,81.47,81.58,4140.0,77.9995,78.1335,77.9708,78.076,4140.0
2023-07-27 11:10:00,81.62,81.65,81.56,81.56,2900.0,78.1143,78.143,78.0569,78.0569,2900.0
2023-07-27 11:15:00,81.55,81.6,81.53,81.55,3102.0,78.0473,78.0952,78.0282,78.0473,3102.0
2023-07-27 11:20:00,81.55,81.55,81.46,81.47,2708.0,78.0473,78.0473,77.9612,77.9708,2708.0
2023-07-27 11:25:00,81.45,81.45,81.3,81.37,4049.0,77.9516,77.9516,77.8081,77.8751,4049.0
2023-07-27 11:30:00,81.34,81.42,81.34,81.42,1845.0,77.8464,77.9229,77.8464,77.9229,1845.0
2023-07-27 11:35:00,81.45,81.48,81.43,81.46,2134.0,77.9516,77.9803,77.9325,77.9612,2134.0
2023-07-27 11:40:00,81.46,81.46,81.41,81.46,2300.0,77.9612,77.9612,77.9133,77.9612,2300.0
2023-07-27 11:45:00,81.47,81.5,81.43,81.46,2792.0,77.9708,77.9995,77.9325,77.9612,2792.0
2023-07-27 11:50:00,81.47,81.6,81.46,81.59,3690.0,77.9708,78.0952,77.9612,78.0856,3690.0
2023-07-27 11:55:00,81.59,81.59,81.48,81.5,3429.0,78.0856,78.0856,77.9803,77.9995,3429.0
2023-07-27 12:00:00,81.53,81.53,81.47,81.52,2909.0,78.0282,78.0282,77.9708,78.0186,2909.0
2023-07-27 12:05:00,81.53,81.61,81.53,81.59,3169.0,78.0282,78.1048,78.0282,78.0856,3169.0
2023-07-27 12:10:00,81.6,81.62,81.6,81.6,1560.0,78.0952,78.1143,78.0952,78.0952,1560.0
2023-07-27 12:15:00,81.62,81.64,81.57,81.59,3129.0,78.1143,78.1335,78.0665,78.0856,3129.0
2023-07-27 12:20:00,81.6,81.63,81.58,81.59,5186.0,78.0952,78.1239,78.076,78.0856,5186.0
2023-07-27 12:25:00,81.57,81.61,81.54,81.61,3166.0,78.0665,78.1048,78.0378,78.1048,3166.0
2023-07-27 12:30:00,81.61,81.66,81.61,81.61,6143.0,78.1048,78.1526,78.1048,78.1048,6143.0
2023-07-27 12:35:00,81.62,81.69,81.6,81.69,9991.0,78.1143,78.1813,78.0952,78.1813,9991.0
2023-07-27 12:40:00,81.72,81.76,81.7,81.73,3308.0,78.21,78.2483,78.1909,78.2196,3308.0
2023-07-27 12:45:00,81.74,81.76,81.72,81.72,1935.0,78.2292,78.2483,78.21,78.21,1935.0
2023-07-27 12:50:00,81.71,81.73,81.66,81.68,2485.0,78.2005,78.2196,78.1526,78.1717,2485.0
2023-07-27 12:55:00,81.68,81.73,81.67,81.73,1800.0,78.1717,78.2196,78.1622,78.2196,1800.0
2023-07-27 13:00:00,81.74,81.76,81.72,81.74,2912.0,78.2292,78.2483,78.21,78.2292,2912.0
2023-07-27 13:05:00,81.7,81.72,81.61,81.65,4531.0,78.1909,78.21,78.1048,78.143,4531.0
2023-07-27 13:10:00,81.66,81.74,81.65,81.68,2880.0,78.1526,78.2292,78.143,78.1717,2880.0
2023-07-27 13:15:00,81.65,81.65,81.51,81.54,6681.0,78.143,78.143,78.009,78.0378,6681.0
2023-07-27 13:20:00,81.51,81.51,81.39,81.46,11402.0,78.009,78.009,77.8942,77.9612,11402.0
2023-07-27 13:25:00,81.47,81.47,81.41,81.42,5081.0,77.9708,77.9708,77.9133,77.9229,5081.0
2023-07-27 13:30:00,81.44,81.44,81.39,81.39,2901.0,77.9421,77.9421,77.8942,77.8942,2901.0
2023-07-27 13:35:00,81.39,81.41,81.34,81.34,4323.0,77.8942,77.9133,77.8464,77.8464,4323.0
2023-07-27 13:40:00,81.35,81.4,81.35,81.4,1727.0,77.8559,77.9038,77.8559,77.9038,1727.0
2023-07-27 13:45:00,81.4,81.4,81.29,81.37,8364.0,77.9038,77.9038,77.7985,77.8751,8364.0
2023-07-27 13:50:00,81.36,81.36,81.28,81.3,4587.0,77.8655,77.8655,77.7889,77.8081,4587.0
2023-07-27 13:55:00,81.32,81.34,81.3,81.31,4391.0,77.8272,77.8464,77.8081,77.8176,4391.0
2023-07-27 14:00:00,81.31,81.31,81.21,81.21,4091.0,77.8176,77.8176,77.7219,77.7219,4091.0
2023-07-27 14:05:00,81.2,81.24,81.14,81.15,4142.0,77.7124,77.7506,77.6549,77.6645,4142.0
2023-07-27 14:10:00,81.15,81.15,80.99,81.0,6764.0,77.6645,77.6645,77.5114,77.521,6764.0
2023-07-27 14:15:00,80.98,81.03,80.94,81.01,6899.0,77.5018,77.5497,77.4635,77.5305,6899.0
2023-07-27 14:20:00,81.02,81.07,81.01,81.01,2306.0,77.5401,77.5879,77.5305,77.5305,2306.0
2023-07-27 14:25:00,81.04,81.07,80.99,81.01,5750.0,77.5592,77.5879,77.5114,77.5305,5750.0
2023-07-27 14:30:00,80.97,81.0,80.94,80.97,3881.0,77.4922,77.521,77.4635,77.4922,3881.0
2023-07-27 14:35:00,80.98,80.99,80.86,80.9,4141.0,77.5018,77.5114,77.387,77.4252,4141.0
2023-07-27 14:40:00,80.86,81.07,80.86,81.05,2423.0,77.387,77.5879,77.387,77.5688,2423.0
2023-07-27 14:45:00,81.05,81.08,80.98,80.98,5906.0,77.5688,77.5975,77.5018,77.5018,5906.0
2023-07-27 14:50:00,80.98,81.05,80.98,81.01,3189.0,77.5018,77.5688,77.5018,77.5305,3189.0
2023-07-27 14:55:00,81.0,81.0,80.88,80.9,5167.0,77.521,77.521,77.4061,77.4252,5167.0
2023-07-27 15:00:00,80.89,80.95,80.85,80.87,3935.0,77.4157,77.4731,77.3774,77.3965,3935.0
2023-07-27 15:05:00,80.87,80.88,80.81,80.81,5274.0,77.3965,77.4061,77.3391,77.3391,5274.0
2023-07-27 15:10:00,80.85,80.92,80.85,80.92,4061.0,77.3774,77.4444,77.3774,77.4444,4061.0
2023-07-27 15:15:00,80.94,80.96,80.91,80.95,4510.0,77.4635,77.4827,77.4348,77.4731,4510.0
2023-07-27 15:20:00,80.96,81.0,80.89,80.9,5826.0,77.4827,77.521,77.4157,77.4252,5826.0
2023-07-27 15:25:00,80.89,80.93,80.84,80.9,5765.0,77.4157,77.454,77.3678,77.4252,5765.0
2023-07-27 15:30:00,80.91,80.94,80.74,80.77,9037.0,77.4348,77.4635,77.2721,77.3008,9037.0
2023-07-27 15:35:00,80.72,80.73,80.64,80.64,6068.0,77.253,77.2626,77.1764,77.1764,6068.0
2023-07-27 15:40:00,80.64,80.7,80.6,80.65,8767.0,77.1764,77.2338,77.1381,77.186,8767.0
2023-07-27 15:45:00,80.65,80.66,80.48,80.54,15811.0,77.186,77.1956,77.0233,77.0807,15811.0
2023-07-27 15:50:00,80.5,80.61,80.45,80.55,31832.0,77.0424,77.1477,76.9946,77.0903,31832.0
2023-07-27 15:55:00,80.55,80.62,80.45,80.53,85987.0,77.0903,77.1573,76.9946,77.0711,85987.0
2023-07-28 09:30:00,80.69,80.69,80.09,80.13,14493.0,77.7031,77.7031,77.1254,77.1639,14493.0
2023-07-28 09:35:00,79.93,80.08,79.76,79.76,3500.0,76.9713,77.1157,76.8076,76.8076,3500.0
2023-07-28 09:40:00,79.95,80.15,79.95,80.01,2265.0,76.9905,77.1831,76.9905,77.0483,2265.0
2023-07-28 09:45:00,79.99,80.0,79.79,79.97,4999.0,77.0291,77.0387,76.8365,77.0098,4999.0
2023-07-28 09:50:00,80.0,80.07,79.87,79.9,5173.0,77.0387,77.1061,76.9135,76.9424,5173.0
2023-07-28 09:55:00,79.97,79.98,79.95,79.95,602.0,77.0098,77.0194,76.9905,76.9905,602.0
2023-07-28 10:00:00,80.17,80.25,80.05,80.2,2327.0,77.2024,77.2794,77.0868,77.2313,2327.0
2023-07-28 10:05:00,80.22,80.29,80.12,80.29,7994.0,77.2505,77.318,77.1542,77.318,7994.0
2023-07-28 10:10:00,80.26,80.4,80.22,80.4,8656.0,77.2891,77.4239,77.2505,77.4239,8656.0
2023-07-28 10:15:00,80.4,80.5,80.38,80.49,6016.0,77.4239,77.5202,77.4046,77.5106,6016.0
2023-07-28 10:20:00,80.5,80.52,80.41,80.41,3315.0,77.5202,77.5394,77.4335,77.4335,3315.0
2023-07-28 10:25:00,80.4,80.4,80.16,80.19,7358.0,77.4239,77.4239,77.1928,77.2217,7358.0
2023-07-28 10:30:00,80.19,80.29,80.15,80.22,2998.0,77.2217,77.318,77.1831,77.2505,2998.0
2023-07-28 10:35:00,80.21,80.22,80.1,80.15,3898.0,77.2409,77.2505,77.135,77.1831,3898.0
2023-07-28 10:40:00,80.12,80.3,80.08,80.3,24582.0,77.1542,77.3276,77.1157,77.3276,24582.0
2023-07-28 10:45:00,80.36,80.48,80.35,80.47,4178.0,77.3854,77.5009,77.3757,77.4913,4178.0
2023-07-28 10:50:00,80.48,80.54,80.35,80.38,4673.0,77.5009,77.5587,77.3757,77.4046,4673.0
2023-07-28 10:55:00,80.43,80.48,80.38,80.47,3563.0,77.4528,77.5009,77.4046,77.4913,3563.0
2023-07-28 11:00:00,80.49,80.5,80.33,80.33,3919.0,77.5106,77.5202,77.3565,77.3565,3919.0
2023-07-28 11:05:00,80.37,80.37,80.24,80.25,2016.0,77.395,77.395,77.2698,77.2794,2016.0
2023-07-28 11:10:00,80.2,80.29,80.2,80.23,2464.0,77.2313,77.318,77.2313,77.2602,2464.0
2023-07-28 11:15:00,80.23,80.26,80.16,80.26,16653.0,77.2602,77.2891,77.1928,77.2891,16653.0
2023-07-28 11:20:00,80.32,80.36,80.27,80.34,20239.0,77.3468,77.3854,77.2987,77.3661,20239.0
2023-07-28 11:25:00,80.33,80.39,80.22,80.22,8568.0,77.3565,77.4143,77.2505,77.2505,8568.0
2023-07-28 11:30:00,80.22,80.3,80.15,80.17,7349.0,77.2505,77.3276,77.1831,77.2024,7349.0
2023-07-28 11:35:00,80.18,80.26,80.18,80.26,2570.0,77.212,77.2891,77.212,77.2891,2570.0
2023-07-28 11:40:00,80.29,80.42,80.26,80.42,2204.0,77.318,77.4431,77.2891,77.4431,2204.0
2023-07-28 11:45:00,80.44,80.44,80.36,80.36,3076.0,77.4624,77.4624,77.3854,77.3854,3076.0
2023-07-28 11:50:00,80.37,80.39,80.24,80.25,1959.0,77.395,77.4143,77.2698,77.2794,1959.0
2023-07-28 11:55:00,80.25,80.36,80.23,80.36,2772.0,77.2794,77.3854,77.2602,77.3854,2772.0
2023-07-28 12:00:00,80.37,80.37,80.22,80.26,4095.0,77.395,77.395,77.2505,77.2891,4095.0
2023-07-28 12:05:00,80.26,80.32,80.22,80.3,3139.0,77.2891,77.3468,77.2505,77.3276,3139.0
2023-07-28 12:10:00,80.28,80.37,80.28,80.37,1587.0,77.3083,77.395,77.3083,77.395,1587.0
2023-07-28 12:15:00,80.36,80.38,80.29,80.29,3579.0,77.3854,77.4046,77.318,77.318,3579.0
2023-07-28 12:20:00,80.29,80.35,80.29,80.35,2146.0,77.318,77.3757,77.318,77.3757,2146.0
2023-07-28 12:25:00,80.36,80.36,80.31,80.32,1308.0,77.3854,77.3854,77.3372,77.3468,1308.0
2023-07-28 12:30:00,80.35,80.39,80.29,80.3,2789.0,77.3757,77.4143,77.318,77.3276,2789.0
2023-07-28 12:35:00,80.31,80.38,80.31,80.38,2973.0,77.3372,77.4046,77.3372,77.4046,2973.0
2023-07-28 12:40:00,80.37,80.42,80.37,80.42,3349.0,77.395,77.4431,77.395,77.4431,3349.0
2023-07-28 12:45:00,80.42,80.43,80.38,80.38,2880.0,77.4431,77.4528,77.4046,77.4046,2880.0
2023-07-28 12:50:00,80.38,80.4,80.33,80.34,1928.0,77.4046,77.4239,77.3565,77.3661,1928.0
2023-07-28 12:55:00,80.35,80.37,80.29,80.33,4293.0,77.3757,77.395,77.318,77.3565,4293.0
2023-07-28 13:00:00,80.35,80.37,80.3,80.31,1803.0,77.3757,77.395,77.3276,77.3372,1803.0
2023-07-28 13:05:00,80.35,80.35,80.3,80.35,4473.0,77.3757,77.3757,77.3276,77.3757,4473.0
2023-07-28 13:10:00,80.35,80.45,80.33,80.45,2598.0,77.3757,77.472,77.3565,77.472,2598.0
2023-07-28 13:15:00,80.45,80.49,80.44,80.47,2568.0,77.472,77.5106,77.4624,77.4913,2568.0
2023-07-28 13:20:00,80.46,80.47,80.4,80.47,3377.0,77.4817,77.4913,77.4239,77.4913,3377.0
2023-07-28 13:25:00,80.43,80.44,80.38,80.4,3417.0,77.4528,77.4624,77.4046,77.4239,3417.0
2023-07-28 13:30:00,80.41,80.42,80.34,80.34,2970.0,77.4335,77.4431,77.3661,77.3661,2970.0
2023-07-28 13:35:00,80.34,80.41,80.33,80.39,3147.0,77.3661,77.4335,77.3565,77.4143,3147.0
2023-07-28 13:40:00,80.41,80.43,80.33,80.34,4101.0,77.4335,77.4528,77.3565,77.3661,4101.0
2023-07-28 13:45:00,80.35,80.35,80.3,80.31,4088.0,77.3757,77.3757,77.3276,77.3372,4088.0
2023-07-28 13:50:00,80.3,80.4,80.29,80.4,1823.0,77.3276,77.4239,77.318,77.4239,1823.0
2023-07-28 13:55:00,80.42,80.49,80.42,80.49,2228.0,77.4431,77.5106,77.4431,77.5106,2228.0
2023-07-28 14:00:00,80.48,80.49,80.4,80.45,12481.0,77.5009,77.5106,77.4239,77.472,12481.0
2023-07-28 14:05:00,80.47,80.49,80.45,80.48,2089.0,77.4913,77.5106,77.472,77.5009,2089.0
2023-07-28 14:10:00,80.48,80.48,80.38,80.38,3735.0,77.5009,77.5009,77.4046,77.4046,3735.0
2023-07-28 14:15:00,80.39,80.42,80.39,80.42,4988.0,77.4143,77.4431,77.4143,77.4431,4988.0
2023-07-28 14:20:00,80.43,80.46,80.4,80.41,5841.0,77.4528,77.4817,77.4239,77.4335,5841.0
2023-07-28 14:25:00,80.39,80.43,80.37,80.41,3623.0,77.4143,77.4528,77.395,77.4335,3623.0
2023-07-28 14:30:00,80.41,80.44,80.4,80.42,3111.0,77.4335,77.4624,77.4239,77.4431,3111.0
2023-07-28 14:35:00,80.41,80.42,80.38,80.4,4798.0,77.4335,77.4431,77.4046,77.4239,4798.0
2023-07-28 14:40:00,80.41,80.41,80.35,80.39,3316.0,77.4335,77.4335,77.3757,77.4143,3316.0
2023-07-28 14:45:00,80.38,80.46,80.38,80.43,3120.0,77.4046,77.4817,77.4046,77.4528,3120.0
2023-07-28 14:50:00,80.43,80.51,80.43,80.51,5824.0,77.4528,77.5298,77.4528,77.5298,5824.0
2023-07-28 14:55:00,80.51,80.51,80.45,80.48,5956.0,77.5298,77.5298,77.472,77.5009,5956.0
2023-07-28 15:00:00,80.49,80.55,80.48,80.55,4877.0,77.5106,77.5683,77.5009,77.5683,4877.0
2023-07-28 15:05:00,80.56,80.56,80.51,80.52,5287.0,77.578,77.578,77.5298,77.5394,5287.0
2023-07-28 15:10:00,80.51,80.57,80.51,80.55,7584.0,77.5298,77.5876,77.5298,77.5683,7584.0
2023-07-28 15:15:00,80.54,80.55,80.47,80.48,6462.0,77.5587,77.5683,77.4913,77.5009,6462.0
2023-07-28 15:20:00,80.49,80.52,80.48,80.48,7414.0,77.5106,77.5394,77.5009,77.5009,7414.0
2023-07-28 15:25:00,80.49,80.5,80.45,80.45,7337.0,77.5106,77.5202,77.472,77.472,7337.0
2023-07-28 15:30:00,80.44,80.47,80.42,80.45,5171.0,77.4624,77.4913,77.4431,77.472,5171.0
2023-07-28 15:35:00,80.47,80.49,80.45,80.46,8390.0,77.4913,77.5106,77.472,77.4817,8390.0
2023-07-28 15:40:00,80.46,80.49,80.4,80.44,9550.0,77.4817,77.5106,77.4239,77.4624,9550.0
2023-07-28 15:45:00,80.44,80.5,80.41,80.48,17776.0,77.4624,77.5202,77.4335,77.5009,17776.0
2023-07-28 15:50:00,80.47,80.66,80.47,80.63,27199.0,77.4913,77.6743,77.4913,77.6454,27199.0
2023-07-28 15:55:00,80.63,80.65,80.54,80.63,74969.0,77.6454,77.6646,77.5587,77.6454,74969.0
2023-07-31 09:30:00,81.3,81.35,81.06,81.15,14099.0,78.2906,78.3387,78.0595,78.1461,14099.0
2023-07-31 09:35:00,81.04,81.25,80.65,80.73,8143.0,78.0402,78.2424,77.6646,77.7417,8143.0
2023-07-31 09:40:00,80.75,81.05,80.66,81.05,10073.0,77.7609,78.0498,77.6743,78.0498,10073.0
2023-07-31 09:45:00,81.02,81.23,80.92,81.19,6069.0,78.0209,78.2232,77.9246,78.1846,6069.0
2023-07-31 09:50:00,81.19,81.2,81.05,81.05,6722.0,78.1846,78.1943,78.0498,78.0498,6722.0
2023-07-31 09:55:00,81.06,81.06,80.93,80.99,6905.0,78.0595,78.0595,77.9343,77.992,6905.0
2023-07-31 10:00:00,81.04,81.28,81.04,81.23,4189.0,78.0402,78.2713,78.0402,78.2232,4189.0
2023-07-31 10:05:00,81.27,81.28,81.2,81.2,3247.0,78.2617,78.2713,78.1943,78.1943,3247.0
2023-07-31 10:10:00,81.21,81.24,81.12,81.18,3520.0,78.2039,78.2328,78.1172,78.175,3520.0
2023-07-31 10:15:00,81.23,81.44,81.2,81.42,7578.0,78.2232,78.4254,78.1943,78.4061,7578.0
2023-07-31 10:20:00,81.41,81.47,81.33,81.47,4481.0,78.3965,78.4543,78.3195,78.4543,4481.0
2023-07-31 10:25:00,81.48,81.57,81.44,81.54,3067.0,78.4639,78.5506,78.4254,78.5217,3067.0
2023-07-31 10:30:00,81.53,81.56,81.45,81.49,7941.0,78.5121,78.5409,78.435,78.4735,7941.0
2023-07-31 10:35:00,81.49,81.62,81.48,81.62,4375.0,78.4735,78.5987,78.4639,78.5987,4375.0
2023-07-31 10:40:00,81.61,81.82,81.59,81.82,7502.0,78.5891,78.7913,78.5698,78.7913,7502.0
2023-07-31 10:45:00,81.8,81.83,81.59,81.63,5010.0,78.7721,78.801,78.5698,78.6084,5010.0
2023-07-31 10:50:00,81.6,81.65,81.52,81.6,15094.0,78.5795,78.6276,78.5024,78.5795,15094.0
2023-07-31 10:55:00,81.58,81.67,81.52,81.67,7936.0,78.5602,78.6469,78.5024,78.6469,7936.0
2023-07-31 11:00:00,81.65,81.66,81.58,81.66,6515.0,78.6276,78.6372,78.5602,78.6372,6515.0
2023-07-31 11:05:00,81.65,81.72,81.64,81.72,4488.0,78.6276,78.695,78.618,78.695,4488.0
2023-07-31 11:10:00,81.72,81.72,81.62,81.64,4070.0,78.695,78.695,78.5987,78.618,4070.0
2023-07-31 11:15:00,81.65,81.7,81.64,81.69,1348.0,78.6276,78.6758,78.618,78.6661,1348.0
2023-07-31 11:20:00,81.69,81.73,81.63,81.67,4416.0,78.6661,78.7047,78.6084,78.6469,4416.0
2023-07-31 11:25:00,81.67,81.7,81.62,81.66,3055.0,78.6469,78.6758,78.5987,78.6372,3055.0
2023-07-31 11:30:00,81.62,81.67,81.59,81.63,6178.0,78.5987,78.6469,78.5698,78.6084,6178.0
2023-07-31 11:35:00,81.58,81.62,81.56,81.56,2266.0,78.5602,78.5987,78.5409,78.5409,2266.0
2023-07-31 11:40:00,81.56,81.6,81.52,81.59,1798.0,78.5409,78.5795,78.5024,78.5698,1798.0
2023-07-31 11:45:00,81.56,81.59,81.52,81.59,2828.0,78.5409,78.5698,78.5024,78.5698,2828.0
2023-07-31 11:50:00,81.59,81.59,81.45,81.48,6338.0,78.5698,78.5698,78.435,78.4639,6338.0
2023-07-31 11:55:00,81.46,81.5,81.4,81.46,4260.0,78.4446,78.4832,78.3869,78.4446,4260.0
2023-07-31 12:00:00,81.46,81.48,81.45,81.45,2500.0,78.4446,78.4639,78.435,78.435,2500.0
2023-07-31 12:05:00,81.45,81.45,81.38,81.38,1792.0,78.435,78.435,78.3676,78.3676,1792.0
2023-07-31 12:10:00,81.39,81.5,81.36,81.49,6359.0,78.3772,78.4832,78.3483,78.4735,6359.0
2023-07-31 12:15:00,81.47,81.5,81.42,81.42,3454.0,78.4543,78.4832,78.4061,78.4061,3454.0
2023-07-31 12:20:00,81.42,81.43,81.34,81.36,3287.0,78.4061,78.4158,78.3291,78.3483,3287.0
2023-07-31 12:25:00,81.38,81.41,81.33,81.37,2681.0,78.3676,78.3965,78.3195,78.358,2681.0
2023-07-31 12:30:00,81.35,81.36,81.29,81.3,2632.0,78.3387,78.3483,78.2809,78.2906,2632.0
2023-07-31 12:35:00,81.29,81.35,81.25,81.34,4375.0,78.2809,78.3387,78.2424,78.3291,4375.0
2023-07-31 12:40:00,81.33,81.36,81.33,81.34,1900.0,78.3195,78.3483,78.3195,78.3291,1900.0
2023-07-31 12:45:00,81.36,81.41,81.34,81.39,4020.0,78.3483,78.3965,78.3291,78.3772,4020.0
2023-07-31 12:50:00,81.39,81.39,81.3,81.3,3425.0,78.3772,78.3772,78.2906,78.2906,3425.0
2023-07-31 12:55:00,81.29,81.3,81.24,81.3,4248.0,78.2809,78.2906,78.2328,78.2906,4248.0
2023-07-31 13:00:00,81.31,81.32,81.27,81.29,1316.0,78.3002,78.3098,78.2617,78.2809,1316.0
2023-07-31 13:05:00,81.29,81.33,81.29,81.33,5972.0,78.2809,78.3195,78.2809,78.3195,5972.0
2023-07-31 13:10:00,81.32,81.45,81.31,81.42,4944.0,78.3098,78.435,78.3002,78.4061,4944.0
2023-07-31 13:15:00,81.45,81.45,81.36,81.39,8971.0,78.435,78.435,78.3483,78.3772,8971.0
2023-07-31 13:20:00,81.42,81.5,81.42,81.47,2442.0,78.4061,78.4832,78.4061,78.4543,2442.0
2023-07-31 13:25:00,81.48,81.48,81.42,81.42,3405.0,78.4639,78.4639,78.4061,78.4061,3405.0
2023-07-31 13:30:00,81.45,81.53,81.45,81.51,2690.0,78.435,78.5121,78.435,78.4928,2690.0
2023-07-31 13:35:00,81.53,81.57,81.52,81.52,1952.0,78.5121,78.5506,78.5024,78.5024,1952.0
2023-07-31 13:40:00,81.52,81.57,81.51,81.55,3063.0,78.5024,78.5506,78.4928,78.5313,3063.0
2023-07-31 13:45:00,81.54,81.6,81.52,81.58,3458.0,78.5217,78.5795,78.5024,78.5602,3458.0
2023-07-31 13:50:00,81.56,81.57,81.54,81.54,2938.0,78.5409,78.5506,78.5217,78.5217,2938.0
2023-07-31 13:55:00,81.54,81.66,81.53,81.63,6596.0,78.5217,78.6372,78.5121,78.6084,6596.0
2023-07-31 14:00:00,81.64,81.78,81.63,81.73,7829.0,78.618,78.7528,78.6084,78.7047,7829.0
2023-07-31 14:05:00,81.73,81.76,81.57,81.57,4221.0,78.7047,78.7335,78.5506,78.5506,4221.0
2023-07-31 14:10:00,81.59,81.6,81.54,81.57,2865.0,78.5698,78.5795,78.5217,78.5506,2865.0
2023-07-31 14:15:00,81.58,81.63,81.58,81.6,3394.0,78.5602,78.6084,78.5602,78.5795,3394.0
2023-07-31 14:20:00,81.6,81.65,81.59,81.63,3928.0,78.5795,78.6276,78.5698,78.6084,3928.0
2023-07-31 14:25:00,81.64,81.64,81.56,81.6,5518.0,78.618,78.618,78.5409,78.5795,5518.0
2023-07-31 14:30:00,81.61,81.71,81.58,81.65,6697.0,78.5891,78.6854,78.5602,78.6276,6697.0
2023-07-31 14:35:00,81.65,81.68,81.63,81.64,6923.0,78.6276,78.6565,78.6084,78.618,6923.0
2023-07-31 14:40:00,81.63,81.66,81.62,81.64,5220.0,78.6084,78.6372,78.5987,78.618,5220.0
2023-07-31 14:45:00,81.65,81.66,81.62,81.65,4263.0,78.6276,78.6372,78.5987,78.6276,4263.0
2023-07-31 14:50:00,81.68,81.75,81.65,81.75,10582.0,78.6565,78.7239,78.6276,78.7239,10582.0
2023-07-31 14:55:00,81.75,81.76,81.72,81.72,3956.0,78.7239,78.7335,78.695,78.695,3956.0
2023-07-31 15:00:00,81.73,81.77,81.72,81.73,6079.0,78.7047,78.7432,78.695,78.7047,6079.0
2023-07-31 15:05:00,81.73,81.77,81.72,81.77,3888.0,78.7047,78.7432,78.695,78.7432,3888.0
2023-07-31 15:10:00,81.77,81.8,81.72,81.72,7030.0,78.7432,78.7721,78.695,78.695,7030.0
2023-07-31 15:15:00,81.7,81.73,81.68,81.73,5346.0,78.6758,78.7047,78.6565,78.7047,5346.0
2023-07-31 15:20:00,81.72,81.75,81.68,81.72,4477.0,78.695,78.7239,78.6565,78.695,4477.0
2023-07-31 15:25:00,81.75,81.84,81.73,81.83,7519.0,78.7239,78.8106,78.7047,78.801,7519.0
2023-07-31 15:30:00,81.83,81.86,81.69,81.7,11895.0,78.801,78.8298,78.6661,78.6758,11895.0
2023-07-31 15:35:00,81.69,81.71,81.62,81.63,13269.0,78.6661,78.6854,78.5987,78.6084,13269.0
2023-07-31 15:40:00,81.63,81.72,81.63,81.69,12910.0,78.6084,78.695,78.6084,78.6661,12910.0
2023-07-31 15:45:00,81.68,81.74,81.66,81.74,16553.0,78.6565,78.7143,78.6372,78.7143,16553.0
2023-07-31 15:50:00,81.73,81.85,81.68,81.81,32941.0,78.7047,78.8202,78.6565,78.7817,32941.0
2023-07-31 15:55:00,81.82,81.99,81.82,81.99,77411.0,78.7913,78.955,78.7913,78.955,77411.0
2023-08-01 09:30:00,81.75,81.78,81.28,81.47,15292.0,78.7239,78.7528,78.2713,78.4543,15292.0
2023-08-01 09:35:00,81.17,81.67,81.16,81.43,3160.0,78.1654,78.6469,78.1558,78.4158,3160.0
2023-08-01 09:40:00,81.52,81.52,81.12,81.21,2911.0,78.5024,78.5024,78.1172,78.2039,2911.0
2023-08-01 09:45:00,81.26,81.61,81.19,81.61,16442.0,78.2521,78.5891,78.1846,78.5891,16442.0
2023-08-01 09:50:00,81.58,81.58,81.46,81.52,4996.0,78.5602,78.5602,78.4446,78.5024,4996.0
2023-08-01 09:55:00,81.51,81.51,81.21,81.33,2395.0,78.4928,78.4928,78.2039,78.3195,2395.0
2023-08-01 10:00:00,81.31,81.41,81.17,81.36,2349.0,78.3002,78.3965,78.1654,78.3483,2349.0
2023-08-01 10:05:00,81.37,81.38,81.0,81.05,7638.0,78.358,78.3676,78.0017,78.0498,7638.0
2023-08-01 10:10:00,81.08,81.3,81.07,81.22,5229.0,78.0787,78.2906,78.0691,78.2135,5229.0
2023-08-01 10:15:00,81.18,81.23,81.08,81.09,1026.0,78.175,78.2232,78.0787,78.0883,1026.0
2023-08-01 10:20:00,81.11,81.11,80.97,80.99,6313.0,78.1076,78.1076,77.9728,77.992,6313.0
2023-08-01 10:25:00,81.01,81.01,80.8,80.81,3685.0,78.0113,78.0113,77.8091,77.8187,3685.0
2023-08-01 10:30:00,80.78,80.81,80.64,80.66,8598.0,77.7898,77.8187,77.655,77.6743,8598.0
2023-08-01 10:35:00,80.69,80.85,80.68,80.68,5580.0,77.7031,77.8572,77.6935,77.6935,5580.0
2023-08-01 10:40:00,80.75,80.75,80.48,80.5,4485.0,77.7609,77.7609,77.5009,77.5202,4485.0
2023-08-01 10:45:00,80.47,80.68,80.46,80.58,3814.0,77.4913,77.6935,77.4817,77.5972,3814.0
2023-08-01 10:50:00,80.52,80.53,80.4,80.53,2734.0,77.5394,77.5491,77.4239,77.5491,2734.0
2023-08-01 10:55:00,80.51,80.83,80.51,80.82,10739.0,77.5298,77.838,77.5298,77.8283,10739.0
2023-08-01 11:00:00,80.79,80.81,80.58,80.72,3998.0,77.7994,77.8187,77.5972,77.732,3998.0
2023-08-01 11:05:00,80.69,80.79,80.65,80.79,11426.0,77.7031,77.7994,77.6646,77.7994,11426.0
2023-08-01 11:10:00,80.81,80.98,80.77,80.84,3314.0,77.8187,77.9824,77.7802,77.8476,3314.0
2023-08-01 11:15:00,80.8,80.81,80.67,80.69,2425.0,77.8091,77.8187,77.6839,77.7031,2425.0
2023-08-01 11:20:00,80.7,80.81,80.67,80.77,11621.0,77.7128,77.8187,77.6839,77.7802,11621.0
2023-08-01 11:25:00,80.79,80.93,80.77,80.8,6846.0,77.7994,77.9343,77.7802,77.8091,6846.0
2023-08-01 11:30:00,80.81,80.83,80.7,80.73,2339.0,77.8187,77.838,77.7128,77.7417,2339.0
2023-08-01 11:35:00,80.76,80.77,80.61,80.63,2016.0,77.7706,77.7802,77.6261,77.6454,2016.0
2023-08-01 11:40:00,80.61,80.68,80.52,80.54,4054.0,77.6261,77.6935,77.5394,77.5587,4054.0
2023-08-01 11:45:00,80.52,80.61,80.52,80.57,5522.0,77.5394,77.6261,77.5394,77.5876,5522.0
2023-08-01 11:50:00,80.63,80.71,80.62,80.67,1875.0,77.6454,77.7224,77.6357,77.6839,1875.0
2023-08-01 11:55:00,80.65,80.69,80.58,80.61,3721.0,77.6646,77.7031,77.5972,77.6261,3721.0
2023-08-01 12:00:00,80.62,80.71,80.62,80.66,15792.0,77.6357,77.7224,77.6357,77.6743,15792.0
2023-08-01 12:05:00,80.67,80.7,80.55,80.61,14188.0,77.6839,77.7128,77.5683,77.6261,14188.0
2023-08-01 12:10:00,80.59,80.66,80.55,80.59,19159.0,77.6069,77.6743,77.5683,77.6069,19159.0
2023-08-01 12:15:00,80.61,80.66,80.59,80.59,8788.0,77.6261,77.6743,77.6069,77.6069,8788.0
2023-08-01 12:20:00,80.59,80.68,80.56,80.67,14995.0,77.6069,77.6935,77.578,77.6839,14995.0
2023-08-01 12:25:00,80.67,80.73,80.67,80.7,5437.0,77.6839,77.7417,77.6839,77.7128,5437.0
2023-08-01 12:30:00,80.69,80.74,80.69,80.7,2910.0,77.7031,77.7513,77.7031,77.7128,2910.0
2023-08-01 12:35:00,80.67,80.72,80.66,80.69,5374.0,77.6839,77.732,77.6743,77.7031,5374.0
2023-08-01 12:40:00,80.7,80.79,80.69,80.79,12486.0,77.7128,77.7994,77.7031,77.7994,12486.0
2023-08-01 12:45:00,80.8,80.8,80.7,80.7,2921.0,77.8091,77.8091,77.7128,77.7128,2921.0
2023-08-01 12:50:00,80.68,80.73,80.64,80.73,10297.0,77.6935,77.7417,77.655,77.7417,10297.0
2023-08-01 12:55:00,80.73,80.75,80.7,80.75,6306.0,77.7417,77.7609,77.7128,77.7609,6306.0
2023-08-01 13:00:00,80.69,80.78,80.69,80.78,5309.0,77.7031,77.7898,77.7031,77.7898,5309.0
2023-08-01 13:05:00,80.8,80.8,80.75,80.79,3357.0,77.8091,77.8091,77.7609,77.7994,3357.0
2023-08-01 13:10:00,80.81,80.98,80.81,80.94,23779.0,77.8187,77.9824,77.8187,77.9439,23779.0
2023-08-01 13:15:00,80.99,81.15,80.99,81.11,1501.0,77.992,78.1461,77.992,78.1076,1501.0
2023-08-01 13:20:00,81.11,81.14,81.08,81.13,1600.0,78.1076,78.1365,78.0787,78.1269,1600.0
2023-08-01 13:25:00,81.17,81.23,81.16,81.21,1646.0,78.1654,78.2232,78.1558,78.2039,1646.0
2023-08-01 13:30:00,81.2,81.29,81.19,81.29,2691.0,78.1943,78.2809,78.1846,78.2809,2691.0
2023-08-01 13:35:00,81.29,81.39,81.29,81.39,8118.0,78.2809,78.3772,78.2809,78.3772,8118.0
2023-08-01 13:40:00,81.37,81.39,81.35,81.37,3220.0,78.358,78.3772,78.3387,78.358,3220.0
2023-08-01 13:45:00,81.36,81.36,81.29,81.33,4425.0,78.3483,78.3483,78.2809,78.3195,4425.0
2023-08-01 13:50:00,81.33,81.4,81.31,81.36,10321.0,78.3195,78.3869,78.3002,78.3483,10321.0
2023-08-01 13:55:00,81.32,81.37,81.28,81.35,3876.0,78.3098,78.358,78.2713,78.3387,3876.0
2023-08-01 14:00:00,81.34,81.39,81.31,81.37,5810.0,78.3291,78.3772,78.3002,78.358,5810.0
2023-08-01 14:05:00,81.38,81.47,81.35,81.46,3765.0,78.3676,78.4543,78.3387,78.4446,3765.0
2023-08-01 14:10:00,81.48,81.54,81.47,81.52,5116.0,78.4639,78.5217,78.4543,78.5024,5116.0
2023-08-01 14:15:00,81.53,81.6,81.53,81.59,12209.0,78.5121,78.5795,78.5121,78.5698,12209.0
2023-08-01 14:20:00,81.59,81.59,81.42,81.42,16943.0,78.5698,78.5698,78.4061,78.4061,16943.0
2023-08-01 14:25:00,81.42,81.45,81.35,81.35,19863.0,78.4061,78.435,78.3387,78.3387,19863.0
2023-08-01 14:30:00,81.37,81.37,81.3,81.3,2819.0,78.358,78.358,78.2906,78.2906,2819.0
2023-08-01 14:35:00,81.27,81.31,81.24,81.28,2900.0,78.2617,78.3002,78.2328,78.2713,2900.0
2023-08-01 14:40:00,81.26,81.35,81.25,81.35,8387.0,78.2521,78.3387,78.2424,78.3387,8387.0
2023-08-01 14:45:00,81.36,81.46,81.33,81.44,5237.0,78.3483,78.4446,78.3195,78.4254,5237.0
2023-08-01 14:50:00,81.44,81.5,81.43,81.45,6439.0,78.4254,78.4832,78.4158,78.435,6439.0
2023-08-01 14:55:00,81.44,81.5,81.39,81.41,7156.0,78.4254,78.4832,78.3772,78.3965,7156.0
2023-08-01 15:00:00,81.41,81.43,81.36,81.42,6385.0,78.3965,78.4158,78.3483,78.4061,6385.0
2023-08-01 15:05:00,81.43,81.48,81.41,81.45,11470.0,78.4158,78.4639,78.3965,78.435,11470.0
2023-08-01 15:10:00,81.47,81.47,81.42,81.42,1806.0,78.4543,78.4543,78.4061,78.4061,1806.0
2023-08-01 15:15:00,81.42,81.51,81.35,81.51,9036.0,78.4061,78.4928,78.3387,78.4928,9036.0
2023-08-01 15:20:00,81.51,81.58,81.5,81.57,6297.0,78.4928,78.5602,78.4832,78.5506,6297.0
2023-08-01 15:25:00,81.55,81.56,81.45,81.48,3953.0,78.5313,78.5409,78.435,78.4639,3953.0
2023-08-01 15:30:00,81.48,81.52,81.45,81.49,6571.0,78.4639,78.5024,78.435,78.4735,6571.0
2023-08-01 15:35:00,81.49,81.49,81.36,81.4,13545.0,78.4735,78.4735,78.3483,78.3869,13545.0
2023-08-01 15:40:00,81.4,81.46,81.4,81.41,9383.0,78.3869,78.4446,78.3869,78.3965,9383.0
2023-08-01 15:45:00,81.41,81.49,81.34,81.36,19874.0,78.3965,78.4735,78.3291,78.3483,19874.0
2023-08-01 15:50:00,81.37,81.64,81.35,81.64,25715.0,78.358,78.618,78.3387,78.618,25715.0
2023-08-01 15:55:00,81.63,81.67,81.58,81.6,57304.0,78.6084,78.6469,78.5602,78.5795,57304.0
2023-08-02 09:30:00,80.88,81.12,80.5,80.81,37909.0,77.8861,78.1172,77.5202,77.8187,37909.0
2023-08-02 09:35:00,80.9,81.12,80.8,81.12,4389.0,77.9054,78.1172,77.8091,78.1172,4389.0
2023-08-02 09:40:00,81.17,81.39,81.11,81.21,10698.0,78.1654,78.3772,78.1076,78.2039,10698.0
2023-08-02 09:45:00,81.14,81.27,81.08,81.16,11317.0,78.1365,78.2617,78.0787,78.1558,11317.0
2023-08-02 09:50:00,81.16,81.22,81.07,81.1,16061.0,78.1558,78.2135,78.0691,78.098,16061.0
2023-08-02 09:55:00,81.07,81.11,80.98,80.98,15642.0,78.0691,78.1076,77.9824,77.9824,15642.0
2023-08-02 10:00:00,81.0,81.02,80.79,80.88,11969.0,78.0017,78.0209,77.7994,77.8861,11969.0
2023-08-02 10:05:00,80.86,80.99,80.79,80.83,14712.0,77.8669,77.992,77.7994,77.838,14712.0
2023-08-02 10:10:00,80.83,81.01,80.82,80.89,122681.0,77.838,78.0113,77.8283,77.8957,122681.0
2023-08-02 10:15:00,80.92,80.97,80.79,80.87,19372.0,77.9246,77.9728,77.7994,77.8765,19372.0
2023-08-02 10:20:00,80.89,81.07,80.79,81.07,17021.0,77.8957,78.0691,77.7994,78.0691,17021.0
2023-08-02 10:25:00,81.1,81.38,81.09,81.31,11262.0,78.098,78.3676,78.0883,78.3002,11262.0
2023-08-02 10:30:00,81.38,81.58,81.33,81.33,9018.0,78.3676,78.5602,78.3195,78.3195,9018.0
2023-08-02 10:35:00,81.28,81.3,81.0,81.05,9802.0,78.2713,78.2906,78.0017,78.0498,9802.0
2023-08-02 10:40:00,81.03,81.11,80.76,80.81,8438.0,78.0306,78.1076,77.7706,77.8187,8438.0
2023-08-02 10:45:00,80.76,80.85,80.67,80.67,7237.0,77.7706,77.8572,77.6839,77.6839,7237.0
2023-08-02 10:50:00,80.68,80.74,80.53,80.65,9742.0,77.6935,77.7513,77.5491,77.6646,9742.0
2023-08-02 10:55:00,80.66,80.68,80.38,80.59,28098.0,77.6743,77.6935,77.4046,77.6069,28098.0
2023-08-02 11:00:00,80.54,80.69,80.48,80.52,14458.0,77.5587,77.7031,77.5009,77.5394,14458.0
2023-08-02 11:05:00,80.53,80.78,80.52,80.78,10616.0,77.5491,77.7898,77.5394,77.7898,10616.0
2023-08-02 11:10:00,80.77,80.79,80.66,80.7,3917.0,77.7802,77.7994,77.6743,77.7128,3917.0
2023-08-02 11:15:00,80.66,80.68,80.56,80.57,2891.0,77.6743,77.6935,77.578,77.5876,2891.0
2023-08-02 11:20:00,80.59,80.78,80.47,80.68,17084.0,77.6069,77.7898,77.4913,77.6935,17084.0
2023-08-02 11:25:00,80.7,80.88,80.7,80.75,6111.0,77.7128,77.8861,77.7128,77.7609,6111.0
2023-08-02 11:30:00,80.73,80.73,80.62,80.64,10215.0,77.7417,77.7417,77.6357,77.655,10215.0
2023-08-02 11:35:00,80.69,80.81,80.64,80.76,6777.0,77.7031,77.8187,77.655,77.7706,6777.0
2023-08-02 11:40:00,80.72,80.72,80.58,80.71,15222.0,77.732,77.732,77.5972,77.7224,15222.0
2023-08-02 11:45:00,80.67,80.69,80.6,80.61,2703.0,77.6839,77.7031,77.6165,77.6261,2703.0
2023-08-02 11:50:00,80.61,80.61,80.55,80.57,9452.0,77.6261,77.6261,77.5683,77.5876,9452.0
2023-08-02 11:55:00,80.58,80.64,80.57,80.57,4582.0,77.5972,77.655,77.5876,77.5876,4582.0
2023-08-02 12:00:00,80.61,80.7,80.59,80.65,7988.0,77.6261,77.7128,77.6069,77.6646,7988.0
2023-08-02 12:05:00,80.62,80.62,80.49,80.56,15468.0,77.6357,77.6357,77.5106,77.578,15468.0
2023-08-02 12:10:00,80.59,80.59,80.52,80.52,801.0,77.6069,77.6069,77.5394,77.5394,801.0
2023-08-02 12:15:00,80.56,80.66,80.55,80.66,2772.0,77.578,77.6743,77.5683,77.6743,2772.0
2023-08-02 12:20:00,80.69,80.76,80.68,80.76,2722.0,77.7031,77.7706,77.6935,77.7706,2722.0
2023-08-02 12:25:00,80.73,80.82,80.72,80.73,2424.0,77.7417,77.8283,77.732,77.7417,2424.0
2023-08-02 12:30:00,80.73,80.77,80.72,80.76,1832.0,77.7417,77.7802,77.732,77.7706,1832.0
2023-08-02 12:35:00,80.72,80.93,80.72,80.92,3263.0,77.732,77.9343,77.732,77.9246,3263.0
2023-08-02 12:40:00,80.89,81.07,80.89,81.07,4508.0,77.8957,78.0691,77.8957,78.0691,4508.0
2023-08-02 12:45:00,81.05,81.05,80.88,80.9,6807.0,78.0498,78.0498,77.8861,77.9054,6807.0
2023-08-02 12:50:00,80.88,80.88,80.74,80.78,5680.0,77.8861,77.8861,77.7513,77.7898,5680.0
2023-08-02 12:55:00,80.79,80.92,80.78,80.92,6309.0,77.7994,77.9246,77.7898,77.9246,6309.0
2023-08-02 13:00:00,80.9,80.97,80.87,80.95,6516.0,77.9054,77.9728,77.8765,77.9535,6516.0
2023-08-02 13:05:00,80.98,80.98,80.93,80.96,4839.0,77.9824,77.9824,77.9343,77.9632,4839.0
2023-08-02 13:10:00,80.98,81.1,80.98,81.07,6870.0,77.9824,78.098,77.9824,78.0691,6870.0
2023-08-02 13:15:00,81.08,81.16,80.98,81.16,10383.0,78.0787,78.1558,77.9824,78.1558,10383.0
2023-08-02 13:20:00,81.12,81.14,81.05,81.09,3758.0,78.1172,78.1365,78.0498,78.0883,3758.0
2023-08-02 13:25:00,81.11,81.15,81.07,81.15,1818.0,78.1076,78.1461,78.0691,78.1461,1818.0
2023-08-02 13:30:00,81.17,81.27,81.16,81.17,4097.0,78.1654,78.2617,78.1558,78.1654,4097.0
2023-08-02 13:35:00,81.17,81.17,81.05,81.06,7499.0,78.1654,78.1654,78.0498,78.0595,7499.0
2023-08-02 13:40:00,81.06,81.07,80.98,80.98,2685.0,78.0595,78.0691,77.9824,77.9824,2685.0
2023-08-02 13:45:00,80.97,81.02,80.96,81.01,6573.0,77.9728,78.0209,77.9632,78.0113,6573.0
2023-08-02 13:50:00,81.0,81.04,80.96,81.01,4270.0,78.0017,78.0402,77.9632,78.0113,4270.0
2023-08-02 13:55:00,81.01,81.04,80.95,80.98,3389.0,78.0113,78.0402,77.9535,77.9824,3389.0
2023-08-02 14:00:00,80.98,81.01,80.96,81.0,4295.0,77.9824,78.0113,77.9632,78.0017,4295.0
2023-08-02 14:05:00,81.0,81.1,80.98,81.06,6259.0,78.0017,78.098,77.9824,78.0595,6259.0
2023-08-02 14:10:00,81.08,81.08,81.0,81.04,6053.0,78.0787,78.0787,78.0017,78.0402,6053.0
2023-08-02 14:15:00,81.04,81.07,80.97,81.01,17455.0,78.0402,78.0691,77.9728,78.0113,17455.0
2023-08-02 14:20:00,81.02,81.03,80.97,80.98,3752.0,78.0209,78.0306,77.9728,77.9824,3752.0
2023-08-02 14:25:00,80.98,81.0,80.96,80.98,4318.0,77.9824,78.0017,77.9632,77.9824,4318.0
2023-08-02 14:30:00,80.98,81.04,80.97,81.02,6776.0,77.9824,78.0402,77.9728,78.0209,6776.0
2023-08-02 14:35:00,81.0,81.02,80.96,81.02,3034.0,78.0017,78.0209,77.9632,78.0209,3034.0
2023-08-02 14:40:00,81.03,81.03,80.93,80.93,4453.0,78.0306,78.0306,77.9343,77.9343,4453.0
2023-08-02 14:45:00,80.91,80.96,80.91,80.95,7395.0,77.915,77.9632,77.915,77.9535,7395.0
2023-08-02 14:50:00,80.96,80.96,80.88,80.91,9853.0,77.9632,77.9632,77.8861,77.915,9853.0
2023-08-02 14:55:00,80.91,80.94,80.88,80.89,8450.0,77.915,77.9439,77.8861,77.8957,8450.0
2023-08-02 15:00:00,80.88,80.89,80.83,80.84,5241.0,77.8861,77.8957,77.838,77.8476,5241.0
2023-08-02 15:05:00,80.84,80.86,80.8,80.85,7681.0,77.8476,77.8669,77.8091,77.8572,7681.0
2023-08-02 15:10:00,80.86,80.87,80.8,80.83,7459.0,77.8669,77.8765,77.8091,77.838,7459.0
2023-08-02 15:15:00,80.84,80.92,80.77,80.77,12340.0,77.8476,77.9246,77.7802,77.7802,12340.0
2023-08-02 15:20:00,80.77,80.83,80.73,80.77,17356.0,77.7802,77.838,77.7417,77.7802,17356.0
2023-08-02 15:25:00,80.78,80.78,80.64,80.74,24516.0,77.7898,77.7898,77.655,77.7513,24516.0
2023-08-02 15:30:00,80.75,80.84,80.68,80.69,11592.0,77.7609,77.8476,77.6935,77.7031,11592.0
2023-08-02 15:35:00,80.7,80.71,80.6,80.65,26901.0,77.7128,77.7224,77.6165,77.6646,26901.0
2023-08-02 15:40:00,80.65,80.71,80.6,80.67,23193.0,77.6646,77.7224,77.6165,77.6839,23193.0
2023-08-02 15:45:00,80.67,80.9,80.65,80.85,46346.0,77.6839,77.9054,77.6646,77.8572,46346.0
2023-08-02 15:50:00,80.84,81.0,80.8,80.98,55443.0,77.8476,78.0017,77.8091,77.9824,55443.0
2023-08-02 15:55:00,80.98,81.18,80.89,81.14,133743.0,77.9824,78.175,77.8957,78.1365,133743.0
2023-08-03 09:30:00,80.5,81.47,80.18,81.43,50626.0,77.5202,78.4543,77.212,78.4158,50626.0
2023-08-03 09:35:00,81.49,81.98,81.25,81.26,29889.0,78.4735,78.9454,78.2424,78.2521,29889.0
2023-08-03 09:40:00,81.26,81.98,81.18,81.92,159382.0,78.2521,78.9454,78.175,78.8876,159382.0
2023-08-03 09:45:00,81.98,82.18,81.43,82.08,26664.0,78.9454,79.138,78.4158,79.0417,26664.0
2023-08-03 09:50:00,82.08,82.65,82.05,82.61,16348.0,79.0417,79.5906,79.0128,79.5521,16348.0
2023-08-03 09:55:00,82.68,82.99,82.62,82.92,48213.0,79.6195,79.918,79.5617,79.8506,48213.0
2023-08-03 10:00:00,82.92,82.99,82.16,82.25,109281.0,79.8506,79.918,79.1187,79.2054,109281.0
2023-08-03 10:05:00,82.19,82.74,82.06,82.46,32148.0,79.1476,79.6773,79.0224,79.4076,32148.0
2023-08-03 10:10:00,82.43,82.51,81.97,81.98,26120.0,79.3787,79.4558,78.9358,78.9454,26120.0
2023-08-03 10:15:00,82.03,82.25,81.42,81.5,34739.0,78.9935,79.2054,78.4061,78.4832,34739.0
2023-08-03 10:20:00,81.48,81.77,81.44,81.7,15209.0,78.4639,78.7432,78.4254,78.6758,15209.0
2023-08-03 10:25:00,81.66,82.07,81.64,81.99,29701.0,78.6372,79.0321,78.618,78.955,29701.0
2023-08-03 10:30:00,81.98,82.19,81.89,82.15,13460.0,78.9454,79.1476,78.8587,79.1091,13460.0
2023-08-03 10:35:00,82.15,82.15,81.82,81.99,11688.0,79.1091,79.1091,78.7913,78.955,11688.0
2023-08-03 10:40:00,82.01,82.26,82.0,82.23,21267.0,78.9743,79.215,78.9647,79.1861,21267.0
2023-08-03 10:45:00,82.18,82.53,82.17,82.46,46453.0,79.138,79.475,79.1284,79.4076,46453.0
2023-08-03 10:50:00,82.46,82.65,82.36,82.39,16775.0,79.4076,79.5906,79.3113,79.3402,16775.0
2023-08-03 10:55:00,82.39,82.52,82.25,82.39,14374.0,79.3402,79.4654,79.2054,79.3402,14374.0
2023-08-03 11:00:00,82.35,82.86,82.26,82.57,81028.0,79.3017,79.7928,79.215,79.5136,81028.0
2023-08-03 11:05:00,82.57,82.67,82.49,82.57,24659.0,79.5136,79.6099,79.4365,79.5136,24659.0
2023-08-03 11:10:00,82.6,82.68,82.48,82.48,10503.0,79.5424,79.6195,79.4269,79.4269,10503.0
2023-08-03 11:15:00,82.48,82.51,82.0,82.08,21865.0,79.4269,79.4558,78.9647,79.0417,21865.0
2023-08-03 11:20:00,82.08,82.45,82.07,82.38,20372.0,79.0417,79.398,79.0321,79.3306,20372.0
2023-08-03 11:25:00,82.47,82.58,82.45,82.5,20450.0,79.4173,79.5232,79.398,79.4462,20450.0
2023-08-03 11:30:00,82.49,82.67,82.49,82.54,8643.0,79.4365,79.6099,79.4365,79.4847,8643.0
2023-08-03 11:35:00,82.53,82.72,82.52,82.61,11546.0,79.475,79.658,79.4654,79.5521,11546.0
2023-08-03 11:40:00,82.54,82.66,82.49,82.5,11653.0,79.4847,79.6002,79.4365,79.4462,11653.0
2023-08-03 11:45:00,82.46,82.65,82.39,82.62,12946.0,79.4076,79.5906,79.3402,79.5617,12946.0
2023-08-03 11:50:00,82.64,82.82,82.55,82.78,11202.0,79.581,79.7543,79.4943,79.7158,11202.0
2023-08-03 11:55:00,82.8,82.92,82.76,82.8,11030.0,79.735,79.8506,79.6965,79.735,11030.0
2023-08-03 12:00:00,82.83,82.83,82.7,82.8,7820.0,79.7639,79.7639,79.6387,79.735,7820.0
2023-08-03 12:05:00,82.79,82.8,82.75,82.77,6243.0,79.7254,79.735,79.6869,79.7062,6243.0
2023-08-03 12:10:00,82.77,82.81,82.7,82.7,9546.0,79.7062,79.7447,79.6387,79.6387,9546.0
2023-08-03 12:15:00,82.73,82.81,82.72,82.76,7857.0,79.6676,79.7447,79.658,79.6965,7857.0
2023-08-03 12:20:00,82.74,82.77,82.45,82.46,6230.0,79.6773,79.7062,79.398,79.4076,6230.0
2023-08-03 12:25:00,82.46,82.58,82.33,82.55,14796.0,79.4076,79.5232,79.2824,79.4943,14796.0
2023-08-03 12:30:00,82.55,82.67,82.53,82.62,8962.0,79.4943,79.6099,79.475,79.5617,8962.0
2023-08-03 12:35:00,82.63,82.81,82.62,82.67,13100.0,79.5713,79.7447,79.5617,79.6099,13100.0
2023-08-03 12:40:00,82.67,82.97,82.63,82.94,8379.0,79.6099,79.8988,79.5713,79.8699,8379.0
2023-08-03 12:45:00,82.95,83.19,82.9,83.19,22723.0,79.8795,80.1106,79.8313,80.1106,22723.0
2023-08-03 12:50:00,83.16,83.22,83.13,83.22,7647.0,80.0817,80.1395,80.0528,80.1395,7647.0
2023-08-03 12:55:00,83.22,83.25,83.16,83.21,12686.0,80.1395,80.1684,80.0817,80.1299,12686.0
2023-08-03 13:00:00,83.19,83.3,83.16,83.17,14036.0,80.1106,80.2165,80.0817,80.0913,14036.0
2023-08-03 13:05:00,83.16,83.18,82.87,82.99,11374.0,80.0817,80.101,79.8025,79.918,11374.0
2023-08-03 13:10:00,83.0,83.03,82.9,82.95,17200.0,79.9276,79.9565,79.8313,79.8795,17200.0
2023-08-03 13:15:00,82.98,82.98,82.82,82.85,6833.0,79.9084,79.9084,79.7543,79.7832,6833.0
2023-08-03 13:20:00,82.85,82.93,82.8,82.84,12914.0,79.7832,79.8602,79.735,79.7736,12914.0
2023-08-03 13:25:00,82.83,82.89,82.8,82.89,14182.0,79.7639,79.8217,79.735,79.8217,14182.0
2023-08-03 13:30:00,82.89,82.92,82.74,82.76,11859.0,79.8217,79.8506,79.6773,79.6965,11859.0
2023-08-03 13:35:00,82.75,82.81,82.7,82.81,9117.0,79.6869,79.7447,79.6387,79.7447,9117.0
2023-08-03 13:40:00,82.81,82.85,82.8,82.82,10043.0,79.7447,79.7832,79.735,79.7543,10043.0
2023-08-03 13:45:00,82.81,82.82,82.69,82.7,12145.0,79.7447,79.7543,79.6291,79.6387,12145.0
2023-08-03 13:50:00,82.69,82.69,82.59,82.67,14585.0,79.6291,79.6291,79.5328,79.6099,14585.0
2023-08-03 13:55:00,82.68,82.79,82.62,82.74,35104.0,79.6195,79.7254,79.5617,79.6773,35104.0
2023-08-03 14:00:00,82.74,82.78,82.71,82.76,35851.0,79.6773,79.7158,79.6484,79.6965,35851.0
2023-08-03 14:05:00,82.76,82.82,82.74,82.78,7190.0,79.6965,79.7543,79.6773,79.7158,7190.0
2023-08-03 14:10:00,82.77,82.83,82.72,82.72,12864.0,79.7062,79.7639,79.658,79.658,12864.0
2023-08-03 14:15:00,82.7,82.72,82.66,82.72,10666.0,79.6387,79.658,79.6002,79.658,10666.0
2023-08-03 14:20:00,82.7,82.72,82.62,82.63,9655.0,79.6387,79.658,79.5617,79.5713,9655.0
2023-08-03 14:25:00,82.65,82.76,82.6,82.74,10610.0,79.5906,79.6965,79.5424,79.6773,10610.0
2023-08-03 14:30:00,82.72,82.79,82.7,82.75,7901.0,79.658,79.7254,79.6387,79.6869,7901.0
2023-08-03 14:35:00,82.71,82.84,82.7,82.84,11714.0,79.6484,79.7736,79.6387,79.7736,11714.0
2023-08-03 14:40:00,82.84,82.84,82.71,82.73,13771.0,79.7736,79.7736,79.6484,79.6676,13771.0
2023-08-03 14:45:00,82.71,82.73,82.62,82.62,8552.0,79.6484,79.6676,79.5617,79.5617,8552.0
2023-08-03 14:50:00,82.63,82.86,82.62,82.83,17755.0,79.5713,79.7928,79.5617,79.7639,17755.0
2023-08-03 14:55:00,82.85,82.87,82.78,82.81,7236.0,79.7832,79.8025,79.7158,79.7447,7236.0
2023-08-03 15:00:00,82.82,82.9,82.78,82.89,6525.0,79.7543,79.8313,79.7158,79.8217,6525.0
2023-08-03 15:05:00,82.89,82.92,82.82,82.82,7786.0,79.8217,79.8506,79.7543,79.7543,7786.0
2023-08-03 15:10:00,82.82,82.83,82.6,82.63,11885.0,79.7543,79.7639,79.5424,79.5713,11885.0
2023-08-03 15:15:00,82.68,82.7,82.55,82.55,12301.0,79.6195,79.6387,79.4943,79.4943,12301.0
2023-08-03 15:20:00,82.5,82.58,82.48,82.57,17920.0,79.4462,79.5232,79.4269,79.5136,17920.0
2023-08-03 15:25:00,82.58,82.58,82.36,82.38,20045.0,79.5232,79.5232,79.3113,79.3306,20045.0
2023-08-03 15:30:00,82.36,82.47,82.36,82.41,19882.0,79.3113,79.4173,79.3113,79.3595,19882.0
2023-08-03 15:35:00,82.4,82.41,82.24,82.32,12080.0,79.3499,79.3595,79.1958,79.2728,12080.0
2023-08-03 15:40:00,82.29,82.33,82.23,82.25,30801.0,79.2439,79.2824,79.1861,79.2054,30801.0
2023-08-03 15:45:00,82.26,82.26,81.95,81.97,34532.0,79.215,79.215,78.9165,78.9358,34532.0
2023-08-03 15:50:00,81.97,82.06,81.94,81.99,56614.0,78.9358,79.0224,78.9069,78.955,56614.0
2023-08-03 15:55:00,82.0,82.04,81.79,81.8,187391.0,78.9647,79.0032,78.7624,78.7721,187391.0
2023-08-04 09:30:00,82.25,83.6,82.25,83.6,40568.0,79.2054,80.5054,79.2054,80.5054,40568.0
2023-08-04 09:35:00,83.44,83.5,82.79,82.87,27711.0,80.3514,80.4091,79.7254,79.8025,27711.0
2023-08-04 09:40:00,82.84,83.55,82.83,83.55,11683.0,79.7736,80.4573,79.7639,80.4573,11683.0
2023-08-04 09:45:00,83.5,83.87,83.49,83.85,19517.0,80.4091,80.7654,80.3995,80.7462,19517.0
2023-08-04 09:50:00,83.81,83.9,83.71,83.86,57308.0,80.7077,80.7943,80.6114,80.7558,57308.0
2023-08-04 09:55:00,83.8,84.06,83.77,83.94,23028.0,80.698,80.9484,80.6691,80.8328,23028.0
2023-08-04 10:00:00,83.94,84.11,83.65,83.81,18069.0,80.8328,80.9966,80.5536,80.7077,18069.0
2023-08-04 10:05:00,83.75,83.83,83.56,83.77,34432.0,80.6499,80.7269,80.4669,80.6691,34432.0
2023-08-04 10:10:00,83.81,84.11,83.8,84.08,12147.0,80.7077,80.9966,80.698,80.9677,12147.0
2023-08-04 10:15:00,84.14,84.39,84.1,84.1,15530.0,81.0254,81.2662,80.9869,80.9869,15530.0
2023-08-04 10:20:00,84.18,84.46,84.13,84.42,13855.0,81.064,81.3336,81.0158,81.2951,13855.0
2023-08-04 10:25:00,84.45,84.8,84.42,84.79,14621.0,81.324,81.661,81.2951,81.6514,14621.0
2023-08-04 10:30:00,84.75,84.99,84.61,84.87,27602.0,81.6129,81.844,81.478,81.7284,27602.0
2023-08-04 10:35:00,84.88,84.91,84.71,84.76,32812.0,81.7381,81.7669,81.5743,81.6225,32812.0
2023-08-04 10:40:00,84.76,84.99,84.69,84.92,29641.0,81.6225,81.844,81.5551,81.7766,29641.0
2023-08-04 10:45:00,84.95,84.96,84.79,84.84,9244.0,81.8055,81.8151,81.6514,81.6995,9244.0
2023-08-04 10:50:00,84.84,85.23,84.71,85.21,81193.0,81.6995,82.0751,81.5743,82.0558,81193.0
2023-08-04 10:55:00,85.17,85.3,85.02,85.19,38352.0,82.0173,82.1425,81.8729,82.0366,38352.0
2023-08-04 11:00:00,85.24,85.29,85.06,85.08,17028.0,82.0847,82.1329,81.9114,81.9306,17028.0
2023-08-04 11:05:00,85.1,85.24,84.77,84.82,10921.0,81.9499,82.0847,81.6321,81.6803,10921.0
2023-08-04 11:10:00,84.81,85.0,84.76,84.92,10421.0,81.6706,81.8536,81.6225,81.7766,10421.0
2023-08-04 11:15:00,84.9,84.91,84.74,84.78,7863.0,81.7573,81.7669,81.6032,81.6418,7863.0
2023-08-04 11:20:00,84.79,84.99,84.78,84.92,8659.0,81.6514,81.844,81.6418,81.7766,8659.0
2023-08-04 11:25:00,84.91,85.02,84.83,85.02,9492.0,81.7669,81.8729,81.6899,81.8729,9492.0
2023-08-04 11:30:00,84.96,85.05,84.73,84.85,9763.0,81.8151,81.9018,81.5936,81.7092,9763.0
2023-08-04 11:35:00,84.81,84.93,84.78,84.9,6577.0,81.6706,81.7862,81.6418,81.7573,6577.0
2023-08-04 11:40:00,84.91,84.96,84.83,84.95,4720.0,81.7669,81.8151,81.6899,81.8055,4720.0
2023-08-04 11:45:00,84.95,84.98,84.77,84.8,7574.0,81.8055,81.8343,81.6321,81.661,7574.0
2023-08-04 11:50:00,84.88,84.9,84.84,84.84,4400.0,81.7381,81.7573,81.6995,81.6995,4400.0
2023-08-04 11:55:00,84.83,84.83,84.75,84.79,4228.0,81.6899,81.6899,81.6129,81.6514,4228.0
2023-08-04 12:00:00,84.83,85.08,84.83,85.04,6564.0,81.6899,81.9306,81.6899,81.8921,6564.0
2023-08-04 12:05:00,85.07,85.07,84.72,84.74,9939.0,81.921,81.921,81.584,81.6032,9939.0
2023-08-04 12:10:00,84.66,84.66,84.5,84.56,3440.0,81.5262,81.5262,81.3721,81.4299,3440.0
2023-08-04 12:15:00,84.59,84.63,84.46,84.49,4041.0,81.4588,81.4973,81.3336,81.3625,4041.0
2023-08-04 12:20:00,84.48,84.64,84.46,84.57,4967.0,81.3529,81.5069,81.3336,81.4395,4967.0
2023-08-04 12:25:00,84.57,84.72,84.55,84.71,5429.0,81.4395,81.584,81.4203,81.5743,5429.0
2023-08-04 12:30:00,84.73,84.79,84.66,84.76,6991.0,81.5936,81.6514,81.5262,81.6225,6991.0
2023-08-04 12:35:00,84.77,84.83,84.75,84.83,2647.0,81.6321,81.6899,81.6129,81.6899,2647.0
2023-08-04 12:40:00,84.83,84.88,84.79,84.88,9575.0,81.6899,81.7381,81.6514,81.7381,9575.0
2023-08-04 12:45:00,84.88,84.92,84.72,84.8,6707.0,81.7381,81.7766,81.584,81.661,6707.0
2023-08-04 12:50:00,84.78,84.87,84.77,84.8,4845.0,81.6418,81.7284,81.6321,81.661,4845.0
2023-08-04 12:55:00,84.84,84.84,84.77,84.79,2423.0,81.6995,81.6995,81.6321,81.6514,2423.0
2023-08-04 13:00:00,84.81,84.86,84.78,84.79,4151.0,81.6706,81.7188,81.6418,81.6514,4151.0
2023-08-04 13:05:00,84.79,84.79,84.62,84.63,4118.0,81.6514,81.6514,81.4877,81.4973,4118.0
2023-08-04 13:10:00,84.58,84.81,84.55,84.78,8388.0,81.4492,81.6706,81.4203,81.6418,8388.0
2023-08-04 13:15:00,84.77,84.82,84.74,84.77,7185.0,81.6321,81.6803,81.6032,81.6321,7185.0
2023-08-04 13:20:00,84.76,84.83,84.7,84.83,8541.0,81.6225,81.6899,81.5647,81.6899,8541.0
2023-08-04 13:25:00,84.81,84.86,84.71,84.75,6254.0,81.6706,81.7188,81.5743,81.6129,6254.0
2023-08-04 13:30:00,84.74,84.77,84.68,84.72,4320.0,81.6032,81.6321,81.5455,81.584,4320.0
2023-08-04 13:35:00,84.72,84.72,84.53,84.57,4813.0,81.584,81.584,81.401,81.4395,4813.0
2023-08-04 13:40:00,84.56,84.62,84.49,84.49,6120.0,81.4299,81.4877,81.3625,81.3625,6120.0
2023-08-04 13:45:00,84.5,84.61,84.44,84.5,14450.0,81.3721,81.478,81.3143,81.3721,14450.0
2023-08-04 13:50:00,84.51,84.53,84.38,84.38,9660.0,81.3817,81.401,81.2566,81.2566,9660.0
2023-08-04 13:55:00,84.31,84.37,84.25,84.35,8335.0,81.1892,81.2469,81.1314,81.2277,8335.0
2023-08-04 14:00:00,84.32,84.33,84.17,84.18,6671.0,81.1988,81.2084,81.0543,81.064,6671.0
2023-08-04 14:05:00,84.15,84.25,84.14,84.15,16310.0,81.0351,81.1314,81.0254,81.0351,16310.0
2023-08-04 14:10:00,84.12,84.37,84.08,84.34,7899.0,81.0062,81.2469,80.9677,81.218,7899.0
2023-08-04 14:15:00,84.34,84.34,84.05,84.13,9339.0,81.218,81.218,80.9388,81.0158,9339.0
2023-08-04 14:20:00,84.11,84.15,83.79,83.85,34921.0,80.9966,81.0351,80.6884,80.7462,34921.0
2023-08-04 14:25:00,83.8,84.05,83.79,83.83,14185.0,80.698,80.9388,80.6884,80.7269,14185.0
2023-08-04 14:30:00,83.79,83.87,83.52,83.63,21533.0,80.6884,80.7654,80.4284,80.5343,21533.0
2023-08-04 14:35:00,83.62,83.62,83.46,83.54,16706.0,80.5247,80.5247,80.3706,80.4477,16706.0
2023-08-04 14:40:00,83.55,83.62,83.32,83.33,10756.0,80.4573,80.5247,80.2358,80.2454,10756.0
2023-08-04 14:45:00,83.33,83.33,83.17,83.25,11413.0,80.2454,80.2454,80.0913,80.1684,11413.0
2023-08-04 14:50:00,83.25,83.26,82.99,82.99,15725.0,80.1684,80.178,79.918,79.918,15725.0
2023-08-04 14:55:00,82.99,83.0,82.88,82.96,16102.0,79.918,79.9276,79.8121,79.8891,16102.0
2023-08-04 15:00:00,82.96,83.1,82.95,83.01,7914.0,79.8891,80.0239,79.8795,79.9373,7914.0
2023-08-04 15:05:00,82.98,82.99,82.92,82.92,4986.0,79.9084,79.918,79.8506,79.8506,4986.0
2023-08-04 15:10:00,82.92,83.06,82.92,83.03,10660.0,79.8506,79.9854,79.8506,79.9565,10660.0
2023-08-04 15:15:00,83.05,83.09,82.95,82.98,11241.0,79.9758,80.0143,79.8795,79.9084,11241.0
2023-08-04 15:20:00,82.99,83.15,82.88,82.92,17653.0,79.918,80.0721,79.8121,79.8506,17653.0
2023-08-04 15:25:00,82.93,82.95,82.82,82.93,10176.0,79.8602,79.8795,79.7543,79.8602,10176.0
2023-08-04 15:30:00,82.92,83.09,82.92,82.95,17168.0,79.8506,80.0143,79.8506,79.8795,17168.0
2023-08-04 15:35:00,82.95,82.97,82.63,82.67,17139.0,79.8795,79.8988,79.5713,79.6099,17139.0
2023-08-04 15:40:00,82.65,82.72,82.6,82.71,18916.0,79.5906,79.658,79.5424,79.6484,18916.0
2023-08-04 15:45:00,82.7,82.83,82.6,82.66,31013.0,79.6387,79.7639,79.5424,79.6002,31013.0
2023-08-04 15:50:00,82.66,82.7,82.53,82.55,62507.0,79.6002,79.6387,79.475,79.4943,62507.0
2023-08-04 15:55:00,82.54,82.55,82.45,82.48,141152.0,79.4847,79.4943,79.398,79.4269,141152.0
2023-08-07 09:30:00,82.89,83.01,82.66,82.84,12084.0,79.8217,79.9373,79.6002,79.7736,12084.0
2023-08-07 09:35:00,82.9,82.98,82.72,82.86,6652.0,79.8313,79.9084,79.658,79.7928,6652.0
2023-08-07 09:40:00,82.87,82.88,82.29,82.31,14465.0,79.8025,79.8121,79.2439,79.2632,14465.0
2023-08-07 09:45:00,82.36,82.46,82.29,82.39,5063.0,79.3113,79.4076,79.2439,79.3402,5063.0
2023-08-07 09:50:00,82.39,82.45,82.13,82.16,2923.0,79.3402,79.398,79.0898,79.1187,2923.0
2023-08-07 09:55:00,82.21,82.25,81.99,81.99,2989.0,79.1669,79.2054,78.955,78.955,2989.0
2023-08-07 10:00:00,82.03,82.05,81.83,81.86,6256.0,78.9935,79.0128,78.801,78.8298,6256.0
2023-08-07 10:05:00,81.82,81.94,81.65,81.85,6699.0,78.7913,78.9069,78.6276,78.8202,6699.0
2023-08-07 10:10:00,81.92,82.13,81.92,82.08,4048.0,78.8876,79.0898,78.8876,79.0417,4048.0
2023-08-07 10:15:00,82.01,82.01,81.91,81.97,3610.0,78.9743,78.9743,78.878,78.9358,3610.0
2023-08-07 10:20:00,81.98,82.18,81.96,82.18,5444.0,78.9454,79.138,78.9261,79.138,5444.0
2023-08-07 10:25:00,82.19,82.25,82.17,82.25,6773.0,79.1476,79.2054,79.1284,79.2054,6773.0
2023-08-07 10:30:00,82.23,82.25,82.12,82.15,5645.0,79.1861,79.2054,79.0802,79.1091,5645.0
2023-08-07 10:35:00,82.1,82.24,82.07,82.24,5114.0,79.061,79.1958,79.0321,79.1958,5114.0
2023-08-07 10:40:00,82.25,82.38,82.22,82.31,5409.0,79.2054,79.3306,79.1765,79.2632,5409.0
2023-08-07 10:45:00,82.32,82.41,82.24,82.3,8408.0,79.2728,79.3595,79.1958,79.2536,8408.0
2023-08-07 10:50:00,82.3,82.32,82.06,82.08,3684.0,79.2536,79.2728,79.0224,79.0417,3684.0
2023-08-07 10:55:00,82.05,82.11,82.0,82.07,4757.0,79.0128,79.0706,78.9647,79.0321,4757.0
2023-08-07 11:00:00,82.09,82.12,82.0,82.1,4668.0,79.0513,79.0802,78.9647,79.061,4668.0
2023-08-07 11:05:00,82.1,82.15,82.06,82.11,3340.0,79.061,79.1091,79.0224,79.0706,3340.0
2023-08-07 11:10:00,82.11,82.34,82.11,82.34,11587.0,79.0706,79.2921,79.0706,79.2921,11587.0
2023-08-07 11:15:00,82.36,82.43,82.23,82.27,6070.0,79.3113,79.3787,79.1861,79.2247,6070.0
2023-08-07 11:20:00,82.27,82.42,82.26,82.39,6512.0,79.2247,79.3691,79.215,79.3402,6512.0
2023-08-07 11:25:00,82.41,82.41,82.18,82.18,6464.0,79.3595,79.3595,79.138,79.138,6464.0
2023-08-07 11:30:00,82.17,82.19,81.93,81.98,5305.0,79.1284,79.1476,78.8972,78.9454,5305.0
2023-08-07 11:35:00,81.98,82.11,81.94,82.04,13257.0,78.9454,79.0706,78.9069,79.0032,13257.0
2023-08-07 11:40:00,82.05,82.1,82.01,82.01,4238.0,79.0128,79.061,78.9743,78.9743,4238.0
2023-08-07 11:45:00,82.04,82.18,82.03,82.09,7572.0,79.0032,79.138,78.9935,79.0513,7572.0
2023-08-07 11:50:00,82.09,82.11,81.86,81.86,6221.0,79.0513,79.0706,78.8298,78.8298,6221.0
2023-08-07 11:55:00,81.86,81.89,81.78,81.83,5971.0,78.8298,78.8587,78.7528,78.801,5971.0
2023-08-07 12:00:00,81.84,81.94,81.81,81.88,4996.0,78.8106,78.9069,78.7817,78.8491,4996.0
2023-08-07 12:05:00,81.87,81.95,81.84,81.95,4920.0,78.8395,78.9165,78.8106,78.9165,4920.0
2023-08-07 12:10:00,81.98,82.07,81.98,82.03,4713.0,78.9454,79.0321,78.9454,78.9935,4713.0
2023-08-07 12:15:00,82.03,82.09,82.0,82.07,3386.0,78.9935,79.0513,78.9647,79.0321,3386.0
2023-08-07 12:20:00,82.09,82.14,82.09,82.14,3801.0,79.0513,79.0995,79.0513,79.0995,3801.0
2023-08-07 12:25:00,82.11,82.22,82.11,82.15,5115.0,79.0706,79.1765,79.0706,79.1091,5115.0
2023-08-07 12:30:00,82.16,82.25,82.16,82.25,5341.0,79.1187,79.2054,79.1187,79.2054,5341.0
2023-08-07 12:35:00,82.25,82.25,82.07,82.09,3976.0,79.2054,79.2054,79.0321,79.0513,3976.0
2023-08-07 12:40:00,82.09,82.13,82.04,82.04,2938.0,79.0513,79.0898,79.0032,79.0032,2938.0
2023-08-07 12:45:00,82.09,82.16,82.08,82.16,5455.0,79.0513,79.1187,79.0417,79.1187,5455.0
2023-08-07 12:50:00,82.17,82.42,82.17,82.42,7957.0,79.1284,79.3691,79.1284,79.3691,7957.0
2023-08-07 12:55:00,82.41,82.41,82.19,82.22,12191.0,79.3595,79.3595,79.1476,79.1765,12191.0
2023-08-07 13:00:00,82.21,82.25,82.1,82.1,3190.0,79.1669,79.2054,79.061,79.061,3190.0
2023-08-07 13:05:00,82.1,82.22,82.1,82.2,6900.0,79.061,79.1765,79.061,79.1573,6900.0
2023-08-07 13:10:00,82.18,82.23,82.1,82.17,7046.0,79.138,79.1861,79.061,79.1284,7046.0
2023-08-07 13:15:00,82.15,82.26,82.13,82.21,8609.0,79.1091,79.215,79.0898,79.1669,8609.0
2023-08-07 13:20:00,82.2,82.21,82.09,82.09,6461.0,79.1573,79.1669,79.0513,79.0513,6461.0
2023-08-07 13:25:00,82.04,82.07,81.98,82.03,7744.0,79.0032,79.0321,78.9454,78.9935,7744.0
2023-08-07 13:30:00,82.01,82.06,82.0,82.04,4277.0,78.9743,79.0224,78.9647,79.0032,4277.0
2023-08-07 13:35:00,82.03,82.05,81.95,82.03,8641.0,78.9935,79.0128,78.9165,78.9935,8641.0
2023-08-07 13:40:00,82.05,82.07,82.02,82.06,6346.0,79.0128,79.0321,78.9839,79.0224,6346.0
2023-08-07 13:45:00,82.06,82.18,82.06,82.16,3407.0,79.0224,79.138,79.0224,79.1187,3407.0
2023-08-07 13:50:00,82.15,82.15,82.09,82.1,3403.0,79.1091,79.1091,79.0513,79.061,3403.0
2023-08-07 13:55:00,82.09,82.18,82.09,82.17,3354.0,79.0513,79.138,79.0513,79.1284,3354.0
2023-08-07 14:00:00,82.19,82.24,82.16,82.2,7490.0,79.1476,79.1958,79.1187,79.1573,7490.0
2023-08-07 14:05:00,82.17,82.18,82.04,82.04,2634.0,79.1284,79.138,79.0032,79.0032,2634.0
2023-08-07 14:10:00,82.03,82.03,81.92,81.93,3316.0,78.9935,78.9935,78.8876,78.8972,3316.0
2023-08-07 14:15:00,81.92,81.93,81.84,81.9,7552.0,78.8876,78.8972,78.8106,78.8684,7552.0
2023-08-07 14:20:00,81.92,82.07,81.9,82.07,9307.0,78.8876,79.0321,78.8684,79.0321,9307.0
2023-08-07 14:25:00,82.05,82.05,81.82,81.84,9875.0,79.0128,79.0128,78.7913,78.8106,9875.0
2023-08-07 14:30:00,81.88,81.97,81.88,81.92,5662.0,78.8491,78.9358,78.8491,78.8876,5662.0
2023-08-07 14:35:00,81.93,81.97,81.83,81.83,5020.0,78.8972,78.9358,78.801,78.801,5020.0
2023-08-07 14:40:00,81.86,81.88,81.78,81.8,4550.0,78.8298,78.8491,78.7528,78.7721,4550.0
2023-08-07 14:45:00,81.82,81.85,81.8,81.83,5306.0,78.7913,78.8202,78.7721,78.801,5306.0
2023-08-07 14:50:00,81.86,81.87,81.78,81.83,3837.0,78.8298,78.8395,78.7528,78.801,3837.0
2023-08-07 14:55:00,81.83,81.9,81.83,81.9,3441.0,78.801,78.8684,78.801,78.8684,3441.0
2023-08-07 15:00:00,81.9,81.93,81.9,81.93,4294.0,78.8684,78.8972,78.8684,78.8972,4294.0
2023-08-07 15:05:00,81.9,81.95,81.87,81.89,22738.0,78.8684,78.9165,78.8395,78.8587,22738.0
2023-08-07 15:10:00,81.88,82.11,81.88,82.09,9279.0,78.8491,79.0706,78.8491,79.0513,9279.0
2023-08-07 15:15:00,82.09,82.14,82.03,82.05,16478.0,79.0513,79.0995,78.9935,79.0128,16478.0
2023-08-07 15:20:00,82.04,82.04,81.9,81.95,6986.0,79.0032,79.0032,78.8684,78.9165,6986.0
2023-08-07 15:25:00,81.95,82.0,81.9,81.97,12736.0,78.9165,78.9647,78.8684,78.9358,12736.0
2023-08-07 15:30:00,81.95,81.95,81.83,81.87,10983.0,78.9165,78.9165,78.801,78.8395,10983.0
2023-08-07 15:35:00,81.87,81.96,81.86,81.95,13074.0,78.8395,78.9261,78.8298,78.9165,13074.0
2023-08-07 15:40:00,81.97,82.08,81.96,82.08,18139.0,78.9358,79.0417,78.9261,79.0417,18139.0
2023-08-07 15:45:00,82.08,82.16,81.96,82.03,28671.0,79.0417,79.1187,78.9261,78.9935,28671.0
2023-08-07 15:50:00,82.03,82.13,82.02,82.08,39004.0,78.9935,79.0898,78.9839,79.0417,39004.0
2023-08-07 15:55:00,82.08,82.14,82.01,82.08,92218.0,79.0417,79.0995,78.9743,79.0417,92218.0
2023-08-08 09:30:00,81.04,81.22,80.66,80.85,27295.0,78.0402,78.2135,77.6743,77.8572,27295.0
2023-08-08 09:35:00,80.83,80.83,80.12,80.44,19971.0,77.838,77.838,77.1542,77.4624,19971.0
2023-08-08 09:40:00,80.44,80.71,80.4,80.47,9533.0,77.4624,77.7224,77.4239,77.4913,9533.0
2023-08-08 09:45:00,80.42,80.63,80.28,80.28,9674.0,77.4431,77.6454,77.3083,77.3083,9674.0
2023-08-08 09:50:00,80.27,80.78,80.26,80.72,14735.0,77.2987,77.7898,77.2891,77.732,14735.0
2023-08-08 09:55:00,80.73,80.94,80.68,80.94,3938.0,77.7417,77.9439,77.6935,77.9439,3938.0
2023-08-08 10:00:00,80.95,81.23,80.95,81.23,7869.0,77.9535,78.2232,77.9535,78.2232,7869.0
2023-08-08 10:05:00,81.24,81.3,81.09,81.28,8021.0,78.2328,78.2906,78.0883,78.2713,8021.0
2023-08-08 10:10:00,81.31,81.45,81.21,81.33,11207.0,78.3002,78.435,78.2039,78.3195,11207.0
2023-08-08 10:15:00,81.28,81.4,81.19,81.4,5251.0,78.2713,78.3869,78.1846,78.3869,5251.0
2023-08-08 10:20:00,81.35,81.43,81.25,81.28,10103.0,78.3387,78.4158,78.2424,78.2713,10103.0
2023-08-08 10:25:00,81.33,81.51,81.22,81.34,11497.0,78.3195,78.4928,78.2135,78.3291,11497.0
2023-08-08 10:30:00,81.34,81.45,81.3,81.43,21313.0,78.3291,78.435,78.2906,78.4158,21313.0
2023-08-08 10:35:00,81.39,81.53,81.35,81.53,10364.0,78.3772,78.5121,78.3387,78.5121,10364.0
2023-08-08 10:40:00,81.58,81.86,81.53,81.86,5475.0,78.5602,78.8298,78.5121,78.8298,5475.0
2023-08-08 10:45:00,81.86,82.07,81.82,82.02,29933.0,78.8298,79.0321,78.7913,78.9839,29933.0
2023-08-08 10:50:00,82.01,82.06,81.88,81.99,12783.0,78.9743,79.0224,78.8491,78.955,12783.0
2023-08-08 10:55:00,81.99,82.04,81.9,81.95,10662.0,78.955,79.0032,78.8684,78.9165,10662.0
2023-08-08 11:00:00,81.97,81.98,81.82,81.82,16415.0,78.9358,78.9454,78.7913,78.7913,16415.0
2023-08-08 11:05:00,81.82,81.86,81.73,81.86,6147.0,78.7913,78.8298,78.7047,78.8298,6147.0
2023-08-08 11:10:00,81.86,82.0,81.77,81.99,15681.0,78.8298,78.9647,78.7432,78.955,15681.0
2023-08-08 11:15:00,82.02,82.08,81.89,81.92,12872.0,78.9839,79.0417,78.8587,78.8876,12872.0
2023-08-08 11:20:00,81.9,81.97,81.83,81.91,7246.0,78.8684,78.9358,78.801,78.878,7246.0
2023-08-08 11:25:00,81.92,81.92,81.76,81.81,6838.0,78.8876,78.8876,78.7335,78.7817,6838.0
2023-08-08 11:30:00,81.75,81.86,81.74,81.8,4472.0,78.7239,78.8298,78.7143,78.7721,4472.0
2023-08-08 11:35:00,81.84,81.87,81.8,81.81,2565.0,78.8106,78.8395,78.7721,78.7817,2565.0
2023-08-08 11:40:00,81.8,81.85,81.76,81.77,2628.0,78.7721,78.8202,78.7335,78.7432,2628.0
2023-08-08 11:45:00,81.79,81.85,81.77,81.8,3217.0,78.7624,78.8202,78.7432,78.7721,3217.0
2023-08-08 11:50:00,81.8,81.84,81.67,81.67,4658.0,78.7721,78.8106,78.6469,78.6469,4658.0
2023-08-08 11:55:00,81.68,81.73,81.61,81.64,4180.0,78.6565,78.7047,78.5891,78.618,4180.0
2023-08-08 12:00:00,81.59,81.62,81.56,81.59,5437.0,78.5698,78.5987,78.5409,78.5698,5437.0
2023-08-08 12:05:00,81.6,81.67,81.59,81.67,6167.0,78.5795,78.6469,78.5698,78.6469,6167.0
2023-08-08 12:10:00,81.63,81.64,81.58,81.59,5207.0,78.6084,78.618,78.5602,78.5698,5207.0
2023-08-08 12:15:00,81.6,81.68,81.6,81.65,5843.0,78.5795,78.6565,78.5795,78.6276,5843.0
2023-08-08 12:20:00,81.66,81.75,81.63,81.63,6579.0,78.6372,78.7239,78.6084,78.6084,6579.0
2023-08-08 12:25:00,81.65,81.75,81.62,81.63,7353.0,78.6276,78.7239,78.5987,78.6084,7353.0
2023-08-08 12:30:00,81.6,81.78,81.59,81.73,17569.0,78.5795,78.7528,78.5698,78.7047,17569.0
2023-08-08 12:35:00,81.79,81.94,81.78,81.84,8765.0,78.7624,78.9069,78.7528,78.8106,8765.0
2023-08-08 12:40:00,81.83,81.88,81.81,81.84,2361.0,78.801,78.8491,78.7817,78.8106,2361.0
2023-08-08 12:45:00,81.81,81.83,81.79,81.83,3783.0,78.7817,78.801,78.7624,78.801,3783.0
2023-08-08 12:50:00,81.81,81.95,81.81,81.95,2843.0,78.7817,78.9165,78.7817,78.9165,2843.0
2023-08-08 12:55:00,81.97,82.0,81.91,81.95,3097.0,78.9358,78.9647,78.878,78.9165,3097.0
2023-08-08 13:00:00,81.99,82.08,81.98,82.04,4047.0,78.955,79.0417,78.9454,79.0032,4047.0
2023-08-08 13:05:00,82.07,82.13,82.0,82.07,10823.0,79.0321,79.0898,78.9647,79.0321,10823.0
2023-08-08 13:10:00,82.08,82.15,82.08,82.11,7913.0,79.0417,79.1091,79.0417,79.0706,7913.0
2023-08-08 13:15:00,82.15,82.2,82.13,82.15,2698.0,79.1091,79.1573,79.0898,79.1091,2698.0
2023-08-08 13:20:00,82.14,82.16,82.07,82.08,3572.0,79.0995,79.1187,79.0321,79.0417,3572.0
2023-08-08 13:25:00,82.06,82.11,82.06,82.11,3370.0,79.0224,79.0706,79.0224,79.0706,3370.0
2023-08-08 13:30:00,82.11,82.15,82.1,82.1,5964.0,79.0706,79.1091,79.061,79.061,5964.0
2023-08-08 13:35:00,82.1,82.2,82.08,82.2,2289.0,79.061,79.1573,79.0417,79.1573,2289.0
2023-08-08 13:40:00,82.2,82.31,82.2,82.27,10828.0,79.1573,79.2632,79.1573,79.2247,10828.0
2023-08-08 13:45:00,82.26,82.32,82.25,82.3,4345.0,79.215,79.2728,79.2054,79.2536,4345.0
2023-08-08 13:50:00,82.32,82.49,82.32,82.47,4769.0,79.2728,79.4365,79.2728,79.4173,4769.0
2023-08-08 13:55:00,82.49,82.52,82.46,82.5,6801.0,79.4365,79.4654,79.4076,79.4462,6801.0
2023-08-08 14:00:00,82.53,82.53,82.39,82.43,2493.0,79.475,79.475,79.3402,79.3787,2493.0
2023-08-08 14:05:00,82.44,82.46,82.4,82.4,1934.0,79.3884,79.4076,79.3499,79.3499,1934.0
2023-08-08 14:10:00,82.4,82.46,82.37,82.44,5370.0,79.3499,79.4076,79.321,79.3884,5370.0
2023-08-08 14:15:00,82.46,82.54,82.44,82.53,11981.0,79.4076,79.4847,79.3884,79.475,11981.0
2023-08-08 14:20:00,82.55,82.62,82.55,82.59,3488.0,79.4943,79.5617,79.4943,79.5328,3488.0
2023-08-08 14:25:00,82.58,82.61,82.57,82.61,10175.0,79.5232,79.5521,79.5136,79.5521,10175.0
2023-08-08 14:30:00,82.64,82.68,82.58,82.6,3845.0,79.581,79.6195,79.5232,79.5424,3845.0
2023-08-08 14:35:00,82.63,82.66,82.57,82.59,3631.0,79.5713,79.6002,79.5136,79.5328,3631.0
2023-08-08 14:40:00,82.61,82.62,82.55,82.6,8340.0,79.5521,79.5617,79.4943,79.5424,8340.0
2023-08-08 14:45:00,82.61,82.64,82.56,82.57,4943.0,79.5521,79.581,79.5039,79.5136,4943.0
2023-08-08 14:50:00,82.58,82.61,82.57,82.57,2603.0,79.5232,79.5521,79.5136,79.5136,2603.0
2023-08-08 14:55:00,82.59,82.75,82.59,82.74,4295.0,79.5328,79.6869,79.5328,79.6773,4295.0
2023-08-08 15:00:00,82.74,82.75,82.65,82.71,5336.0,79.6773,79.6869,79.5906,79.6484,5336.0
2023-08-08 15:05:00,82.73,82.73,82.56,82.61,18141.0,79.6676,79.6676,79.5039,79.5521,18141.0
2023-08-08 15:10:00,82.59,82.73,82.59,82.59,8359.0,79.5328,79.6676,79.5328,79.5328,8359.0
2023-08-08 15:15:00,82.6,82.63,82.57,82.57,4589.0,79.5424,79.5713,79.5136,79.5136,4589.0
2023-08-08 15:20:00,82.6,82.78,82.59,82.78,10777.0,79.5424,79.7158,79.5328,79.7158,10777.0
2023-08-08 15:25:00,82.8,82.82,82.75,82.78,13715.0,79.735,79.7543,79.6869,79.7158,13715.0
2023-08-08 15:30:00,82.78,82.78,82.69,82.75,10183.0,79.7158,79.7158,79.6291,79.6869,10183.0
2023-08-08 15:35:00,82.75,82.81,82.71,82.81,7622.0,79.6869,79.7447,79.6484,79.7447,7622.0
2023-08-08 15:40:00,82.81,82.94,82.79,82.92,13432.0,79.7447,79.8699,79.7254,79.8506,13432.0
2023-08-08 15:45:00,82.94,82.94,82.77,82.83,17782.0,79.8699,79.8699,79.7062,79.7639,17782.0
2023-08-08 15:50:00,82.84,82.89,82.73,82.74,30341.0,79.7736,79.8217,79.6676,79.6773,30341.0
2023-08-08 15:55:00,82.74,82.87,82.73,82.84,79803.0,79.6773,79.8025,79.6676,79.7736,79803.0
2023-08-09 09:30:00,83.5,83.58,82.93,83.08,30726.0,80.4091,80.4862,79.8602,80.0047,30726.0
2023-08-09 09:35:00,83.01,83.57,83.01,83.55,8751.0,79.9373,80.4765,79.9373,80.4573,8751.0
2023-08-09 09:40:00,83.41,83.76,83.4,83.58,4482.0,80.3225,80.6595,80.3128,80.4862,4482.0
2023-08-09 09:45:00,83.64,83.76,83.53,83.56,6903.0,80.544,80.6595,80.438,80.4669,6903.0
2023-08-09 09:50:00,83.57,83.8,83.54,83.55,9829.0,80.4765,80.698,80.4477,80.4573,9829.0
2023-08-09 09:55:00,83.66,83.84,83.61,83.81,10823.0,80.5632,80.7365,80.5151,80.7077,10823.0
2023-08-09 10:00:00,83.78,83.95,83.62,83.91,16290.0,80.6788,80.8425,80.5247,80.804,16290.0
2023-08-09 10:05:00,83.95,83.95,83.67,83.72,11809.0,80.8425,80.8425,80.5728,80.621,11809.0
2023-08-09 10:10:00,83.68,83.77,83.56,83.74,12425.0,80.5825,80.6691,80.4669,80.6402,12425.0
2023-08-09 10:15:00,83.74,83.96,83.74,83.85,9926.0,80.6402,80.8521,80.6402,80.7462,9926.0
2023-08-09 10:20:00,83.87,83.99,83.82,83.95,9340.0,80.7654,80.881,80.7173,80.8425,9340.0
2023-08-09 10:25:00,83.98,84.12,83.88,84.12,8817.0,80.8714,81.0062,80.7751,81.0062,8817.0
2023-08-09 10:30:00,84.06,84.08,83.92,84.0,13232.0,80.9484,80.9677,80.8136,80.8906,13232.0
2023-08-09 10:35:00,84.0,84.25,84.0,84.25,13462.0,80.8906,81.1314,80.8906,81.1314,13462.0
2023-08-09 10:40:00,84.23,84.45,84.21,84.33,6035.0,81.1121,81.324,81.0929,81.2084,6035.0
2023-08-09 10:45:00,84.32,84.32,84.15,84.17,3996.0,81.1988,81.1988,81.0351,81.0543,3996.0
2023-08-09 10:50:00,84.19,84.23,84.11,84.12,23454.0,81.0736,81.1121,80.9966,81.0062,23454.0
2023-08-09 10:55:00,84.15,84.17,83.99,84.05,21585.0,81.0351,81.0543,80.881,80.9388,21585.0
2023-08-09 11:00:00,84.02,84.25,83.98,84.23,8871.0,80.9099,81.1314,80.8714,81.1121,8871.0
2023-08-09 11:05:00,84.24,84.32,84.13,84.24,4696.0,81.1217,81.1988,81.0158,81.1217,4696.0
2023-08-09 11:10:00,84.17,84.25,84.15,84.15,4240.0,81.0543,81.1314,81.0351,81.0351,4240.0
2023-08-09 11:15:00,84.17,84.17,84.01,84.09,1614.0,81.0543,81.0543,80.9003,80.9773,1614.0
2023-08-09 11:20:00,84.08,84.08,83.96,84.0,10789.0,80.9677,80.9677,80.8521,80.8906,10789.0
2023-08-09 11:25:00,84.0,84.03,83.87,83.87,13129.0,80.8906,80.9195,80.7654,80.7654,13129.0
2023-08-09 11:30:00,83.87,83.94,83.78,83.94,2927.0,80.7654,80.8328,80.6788,80.8328,2927.0
2023-08-09 11:35:00,83.96,84.09,83.96,84.04,7079.0,80.8521,80.9773,80.8521,80.9291,7079.0
2023-08-09 11:40:00,84.05,84.06,83.9,83.95,6052.0,80.9388,80.9484,80.7943,80.8425,6052.0
2023-08-09 11:45:00,83.95,83.97,83.78,83.79,9979.0,80.8425,80.8617,80.6788,80.6884,9979.0
2023-08-09 11:50:00,83.79,83.83,83.71,83.75,8755.0,80.6884,80.7269,80.6114,80.6499,8755.0
2023-08-09 11:55:00,83.78,83.79,83.65,83.79,7283.0,80.6788,80.6884,80.5536,80.6884,7283.0
2023-08-09 12:00:00,83.77,83.83,83.71,83.74,7581.0,80.6691,80.7269,80.6114,80.6402,7581.0
2023-08-09 12:05:00,83.73,83.92,83.73,83.82,3120.0,80.6306,80.8136,80.6306,80.7173,3120.0
2023-08-09 12:10:00,83.8,83.8,83.67,83.7,1308.0,80.698,80.698,80.5728,80.6017,1308.0
2023-08-09 12:15:00,83.71,83.84,83.63,83.77,12913.0,80.6114,80.7365,80.5343,80.6691,12913.0
2023-08-09 12:20:00,83.77,83.89,83.77,83.89,3896.0,80.6691,80.7847,80.6691,80.7847,3896.0
2023-08-09 12:25:00,83.91,83.94,83.83,83.85,3066.0,80.804,80.8328,80.7269,80.7462,3066.0
2023-08-09 12:30:00,83.83,83.94,83.8,83.94,5340.0,80.7269,80.8328,80.698,80.8328,5340.0
2023-08-09 12:35:00,83.92,83.98,83.88,83.98,3277.0,80.8136,80.8714,80.7751,80.8714,3277.0
2023-08-09 12:40:00,84.01,84.01,83.94,83.94,2595.0,80.9003,80.9003,80.8328,80.8328,2595.0
2023-08-09 12:45:00,83.93,84.0,83.89,84.0,3725.0,80.8232,80.8906,80.7847,80.8906,3725.0
2023-08-09 12:50:00,83.97,83.99,83.94,83.97,3600.0,80.8617,80.881,80.8328,80.8617,3600.0
2023-08-09 12:55:00,83.99,84.13,83.99,84.1,8266.0,80.881,81.0158,80.881,80.9869,8266.0
2023-08-09 13:00:00,84.08,84.12,84.05,84.11,3148.0,80.9677,81.0062,80.9388,80.9966,3148.0
2023-08-09 13:05:00,84.09,84.16,84.07,84.07,2700.0,80.9773,81.0447,80.958,80.958,2700.0
2023-08-09 13:10:00,84.05,84.12,84.03,84.11,3922.0,80.9388,81.0062,80.9195,80.9966,3922.0
2023-08-09 13:15:00,84.12,84.25,84.1,84.25,3795.0,81.0062,81.1314,80.9869,81.1314,3795.0
2023-08-09 13:20:00,84.25,84.3,84.24,84.27,5250.0,81.1314,81.1795,81.1217,81.1506,5250.0
2023-08-09 13:25:00,84.26,84.26,84.2,84.21,3650.0,81.141,81.141,81.0832,81.0929,3650.0
2023-08-09 13:30:00,84.21,84.26,84.2,84.2,3776.0,81.0929,81.141,81.0832,81.0832,3776.0
2023-08-09 13:35:00,84.2,84.28,84.18,84.28,2545.0,81.0832,81.1603,81.064,81.1603,2545.0
2023-08-09 13:40:00,84.28,84.3,84.25,84.28,2987.0,81.1603,81.1795,81.1314,81.1603,2987.0
2023-08-09 13:45:00,84.29,84.31,84.23,84.23,2623.0,81.1699,81.1892,81.1121,81.1121,2623.0
2023-08-09 13:50:00,84.21,84.21,84.12,84.12,3022.0,81.0929,81.0929,81.0062,81.0062,3022.0
2023-08-09 13:55:00,84.1,84.16,84.09,84.09,2010.0,80.9869,81.0447,80.9773,80.9773,2010.0
2023-08-09 14:00:00,84.08,84.16,84.02,84.16,3048.0,80.9677,81.0447,80.9099,81.0447,3048.0
2023-08-09 14:05:00,84.16,84.28,84.14,84.27,6618.0,81.0447,81.1603,81.0254,81.1506,6618.0
2023-08-09 14:10:00,84.27,84.29,84.19,84.28,9626.0,81.1506,81.1699,81.0736,81.1603,9626.0
2023-08-09 14:15:00,84.25,84.34,84.24,84.25,5547.0,81.1314,81.218,81.1217,81.1314,5547.0
2023-08-09 14:20:00,84.27,84.28,84.22,84.28,3010.0,81.1506,81.1603,81.1025,81.1603,3010.0
2023-08-09 14:25:00,84.27,84.29,84.25,84.26,2556.0,81.1506,81.1699,81.1314,81.141,2556.0
2023-08-09 14:30:00,84.27,84.29,84.18,84.22,6759.0,81.1506,81.1699,81.064,81.1025,6759.0
2023-08-09 14:35:00,84.19,84.2,84.14,84.17,2710.0,81.0736,81.0832,81.0254,81.0543,2710.0
2023-08-09 14:40:00,84.17,84.18,84.09,84.09,3210.0,81.0543,81.064,80.9773,80.9773,3210.0
2023-08-09 14:45:00,84.09,84.24,84.09,84.24,4753.0,80.9773,81.1217,80.9773,81.1217,4753.0
2023-08-09 14:50:00,84.23,84.26,84.2,84.26,6099.0,81.1121,81.141,81.0832,81.141,6099.0
2023-08-09 14:55:00,84.28,84.28,84.21,84.21,2902.0,81.1603,81.1603,81.0929,81.0929,2902.0
2023-08-09 15:00:00,84.21,84.3,84.2,84.28,6876.0,81.0929,81.1795,81.0832,81.1603,6876.0
2023-08-09 15:05:00,84.29,84.34,84.17,84.19,5498.0,81.1699,81.218,81.0543,81.0736,5498.0
2023-08-09 15:10:00,84.19,84.35,84.19,84.33,7411.0,81.0736,81.2277,81.0736,81.2084,7411.0
2023-08-09 15:15:00,84.35,84.36,84.29,84.34,8521.0,81.2277,81.2373,81.1699,81.218,8521.0
2023-08-09 15:20:00,84.34,84.43,84.33,84.41,13593.0,81.218,81.3047,81.2084,81.2854,13593.0
2023-08-09 15:25:00,84.4,84.45,84.33,84.33,30168.0,81.2758,81.324,81.2084,81.2084,30168.0
2023-08-09 15:30:00,84.31,84.4,84.24,84.24,11122.0,81.1892,81.2758,81.1217,81.1217,11122.0
2023-08-09 15:35:00,84.26,84.3,84.19,84.22,16068.0,81.141,81.1795,81.0736,81.1025,16068.0
2023-08-09 15:40:00,84.22,84.29,84.15,84.28,26072.0,81.1025,81.1699,81.0351,81.1603,26072.0
2023-08-09 15:45:00,84.25,84.26,83.97,84.06,51110.0,81.1314,81.141,80.8617,80.9484,51110.0
2023-08-09 15:50:00,84.05,84.21,84.03,84.18,92463.0,80.9388,81.0929,80.9195,81.064,92463.0
2023-08-09 15:55:00,84.19,84.34,84.15,84.29,164925.0,81.0736,81.218,81.0351,81.1699,164925.0
2023-08-10 09:30:00,84.36,84.8,84.36,84.65,18603.0,81.2373,81.661,81.2373,81.5166,18603.0
2023-08-10 09:35:00,84.62,84.89,84.56,84.8,4058.0,81.4877,81.7477,81.4299,81.661,4058.0
2023-08-10 09:40:00,84.8,85.12,84.63,85.12,16147.0,81.661,81.9692,81.4973,81.9692,16147.0
2023-08-10 09:45:00,85.13,85.28,85.04,85.25,3401.0,81.9788,82.1232,81.8921,82.0944,3401.0
2023-08-10 09:50:00,85.23,85.23,85.08,85.15,10496.0,82.0751,82.0751,81.9306,81.9981,10496.0
2023-08-10 09:55:00,85.16,85.38,85.16,85.36,5610.0,82.0077,82.2195,82.0077,82.2003,5610.0
2023-08-10 10:00:00,85.37,85.53,85.21,85.31,6500.0,82.2099,82.364,82.0558,82.1521,6500.0
2023-08-10 10:05:00,85.33,85.33,85.19,85.29,9632.0,82.1714,82.1714,82.0366,82.1329,9632.0
2023-08-10 10:10:00,85.3,85.35,85.19,85.34,5287.0,82.1425,82.1907,82.0366,82.181,5287.0
2023-08-10 10:15:00,85.29,85.36,85.23,85.31,7370.0,82.1329,82.2003,82.0751,82.1521,7370.0
2023-08-10 10:20:00,85.27,85.29,85.07,85.09,6486.0,82.1136,82.1329,81.921,81.9403,6486.0
2023-08-10 10:25:00,85.09,85.11,85.0,85.08,3879.0,81.9403,81.9595,81.8536,81.9306,3879.0
2023-08-10 10:30:00,85.04,85.05,84.74,84.76,6677.0,81.8921,81.9018,81.6032,81.6225,6677.0
2023-08-10 10:35:00,84.74,84.74,84.56,84.73,6931.0,81.6032,81.6032,81.4299,81.5936,6931.0
2023-08-10 10:40:00,84.73,84.76,84.41,84.42,14618.0,81.5936,81.6225,81.2854,81.2951,14618.0
2023-08-10 10:45:00,84.4,84.41,84.21,84.25,12131.0,81.2758,81.2854,81.0929,81.1314,12131.0
2023-08-10 10:50:00,84.26,84.51,84.22,84.51,14702.0,81.141,81.3817,81.1025,81.3817,14702.0
2023-08-10 10:55:00,84.56,84.72,84.52,84.53,5626.0,81.4299,81.584,81.3914,81.401,5626.0
2023-08-10 11:00:00,84.5,84.54,84.32,84.34,5074.0,81.3721,81.4106,81.1988,81.218,5074.0
2023-08-10 11:05:00,84.32,84.44,84.32,84.34,5339.0,81.1988,81.3143,81.1988,81.218,5339.0
2023-08-10 11:10:00,84.3,84.44,84.27,84.34,6266.0,81.1795,81.3143,81.1506,81.218,6266.0
2023-08-10 11:15:00,84.32,84.32,84.14,84.18,5183.0,81.1988,81.1988,81.0254,81.064,5183.0
2023-08-10 11:20:00,84.18,84.32,84.13,84.31,38058.0,81.064,81.1988,81.0158,81.1892,38058.0
2023-08-10 11:25:00,84.31,84.48,84.31,84.43,16750.0,81.1892,81.3529,81.1892,81.3047,16750.0
2023-08-10 11:30:00,84.43,84.51,84.39,84.47,10496.0,81.3047,81.3817,81.2662,81.3432,10496.0
2023-08-10 11:35:00,84.49,84.53,84.45,84.5,17999.0,81.3625,81.401,81.324,81.3721,17999.0
2023-08-10 11:40:00,84.5,84.5,84.35,84.41,16727.0,81.3721,81.3721,81.2277,81.2854,16727.0
2023-08-10 11:45:00,84.38,84.5,84.36,84.5,21413.0,81.2566,81.3721,81.2373,81.3721,21413.0
2023-08-10 11:50:00,84.46,84.46,84.29,84.34,10810.0,81.3336,81.3336,81.1699,81.218,10810.0
2023-08-10 11:55:00,84.38,84.57,84.38,84.56,2596.0,81.2566,81.4395,81.2566,81.4299,2596.0
2023-08-10 12:00:00,84.54,84.68,84.53,84.59,11375.0,81.4106,81.5455,81.401,81.4588,11375.0
2023-08-10 12:05:00,84.56,84.61,84.51,84.51,3197.0,81.4299,81.478,81.3817,81.3817,3197.0
2023-08-10 12:10:00,84.51,84.53,84.36,84.36,5420.0,81.3817,81.401,81.2373,81.2373,5420.0
2023-08-10 12:15:00,84.33,84.43,84.33,84.36,5802.0,81.2084,81.3047,81.2084,81.2373,5802.0
2023-08-10 12:20:00,84.35,84.43,84.3,84.39,5686.0,81.2277,81.3047,81.1795,81.2662,5686.0
2023-08-10 12:25:00,84.35,84.35,84.25,84.34,6797.0,81.2277,81.2277,81.1314,81.218,6797.0
2023-08-10 12:30:00,84.34,84.36,84.27,84.35,4744.0,81.218,81.2373,81.1506,81.2277,4744.0
2023-08-10 12:35:00,84.35,84.42,84.27,84.42,9892.0,81.2277,81.2951,81.1506,81.2951,9892.0
2023-08-10 12:40:00,84.43,84.43,84.29,84.35,4302.0,81.3047,81.3047,81.1699,81.2277,4302.0
2023-08-10 12:45:00,84.33,84.44,84.3,84.43,6924.0,81.2084,81.3143,81.1795,81.3047,6924.0
2023-08-10 12:50:00,84.43,84.45,84.24,84.27,7264.0,81.3047,81.324,81.1217,81.1506,7264.0
2023-08-10 12:55:00,84.27,84.27,84.07,84.13,29279.0,81.1506,81.1506,80.958,81.0158,29279.0
2023-08-10 13:00:00,84.13,84.24,84.13,84.23,30421.0,81.0158,81.1217,81.0158,81.1121,30421.0
2023-08-10 13:05:00,84.24,84.31,84.11,84.13,6877.0,81.1217,81.1892,80.9966,81.0158,6877.0
2023-08-10 13:10:00,84.12,84.21,84.08,84.21,15548.0,81.0062,81.0929,80.9677,81.0929,15548.0
2023-08-10 13:15:00,84.2,84.27,84.15,84.18,10566.0,81.0832,81.1506,81.0351,81.064,10566.0
2023-08-10 13:20:00,84.17,84.18,84.04,84.09,24576.0,81.0543,81.064,80.9291,80.9773,24576.0
2023-08-10 13:25:00,84.11,84.14,84.03,84.05,6657.0,80.9966,81.0254,80.9195,80.9388,6657.0
2023-08-10 13:30:00,84.04,84.16,84.04,84.14,7971.0,80.9291,81.0447,80.9291,81.0254,7971.0
2023-08-10 13:35:00,84.16,84.2,84.01,84.13,8884.0,81.0447,81.0832,80.9003,81.0158,8884.0
2023-08-10 13:40:00,84.14,84.18,84.06,84.13,7721.0,81.0254,81.064,80.9484,81.0158,7721.0
2023-08-10 13:45:00,84.16,84.33,84.16,84.19,3838.0,81.0447,81.2084,81.0447,81.0736,3838.0
2023-08-10 13:50:00,84.23,84.29,84.22,84.23,5063.0,81.1121,81.1699,81.1025,81.1121,5063.0
2023-08-10 13:55:00,84.23,84.23,84.03,84.08,12881.0,81.1121,81.1121,80.9195,80.9677,12881.0
2023-08-10 14:00:00,84.07,84.07,83.97,83.98,31475.0,80.958,80.958,80.8617,80.8714,31475.0
2023-08-10 14:05:00,84.0,84.31,84.0,84.25,28921.0,80.8906,81.1892,80.8906,81.1314,28921.0
2023-08-10 14:10:00,84.32,84.51,84.26,84.51,9735.0,81.1988,81.3817,81.141,81.3817,9735.0
2023-08-10 14:15:00,84.51,84.58,84.37,84.44,21282.0,81.3817,81.4492,81.2469,81.3143,21282.0
2023-08-10 14:20:00,84.45,84.46,84.38,84.41,8426.0,81.324,81.3336,81.2566,81.2854,8426.0
2023-08-10 14:25:00,84.46,84.48,84.34,84.34,7573.0,81.3336,81.3529,81.218,81.218,7573.0
2023-08-10 14:30:00,84.37,84.4,84.25,84.28,9793.0,81.2469,81.2758,81.1314,81.1603,9793.0
2023-08-10 14:35:00,84.3,84.34,84.26,84.33,4651.0,81.1795,81.218,81.141,81.2084,4651.0
2023-08-10 14:40:00,84.33,84.34,84.27,84.34,6408.0,81.2084,81.218,81.1506,81.218,6408.0
2023-08-10 14:45:00,84.34,84.37,84.26,84.36,8495.0,81.218,81.2469,81.141,81.2373,8495.0
2023-08-10 14:50:00,84.37,84.55,84.35,84.55,16296.0,81.2469,81.4203,81.2277,81.4203,16296.0
2023-08-10 14:55:00,84.55,84.7,84.48,84.58,7468.0,81.4203,81.5647,81.3529,81.4492,7468.0
2023-08-10 15:00:00,84.59,84.6,84.47,84.52,5213.0,81.4588,81.4684,81.3432,81.3914,5213.0
2023-08-10 15:05:00,84.52,84.58,84.51,84.56,6880.0,81.3914,81.4492,81.3817,81.4299,6880.0
2023-08-10 15:10:00,84.57,84.63,84.54,84.59,9221.0,81.4395,81.4973,81.4106,81.4588,9221.0
2023-08-10 15:15:00,84.6,84.64,84.59,84.61,8311.0,81.4684,81.5069,81.4588,81.478,8311.0
2023-08-10 15:20:00,84.6,84.65,84.43,84.45,19058.0,81.4684,81.5166,81.3047,81.324,19058.0
2023-08-10 15:25:00,84.44,84.45,84.31,84.36,12657.0,81.3143,81.324,81.1892,81.2373,12657.0
2023-08-10 15:30:00,84.37,84.38,84.28,84.31,13706.0,81.2469,81.2566,81.1603,81.1892,13706.0
2023-08-10 15:35:00,84.31,84.36,84.25,84.28,16969.0,81.1892,81.2373,81.1314,81.1603,16969.0
2023-08-10 15:40:00,84.28,84.32,84.22,84.28,15583.0,81.1603,81.1988,81.1025,81.1603,15583.0
2023-08-10 15:45:00,84.24,84.4,84.24,84.33,23289.0,81.1217,81.2758,81.1217,81.2084,23289.0
2023-08-10 15:50:00,84.33,84.43,84.3,84.36,34577.0,81.2084,81.3047,81.1795,81.2373,34577.0
2023-08-10 15:55:00,84.36,84.44,84.19,84.21,107361.0,81.2373,81.3143,81.0736,81.0929,107361.0
2023-08-11 09:30:00,84.73,84.73,83.92,84.29,18687.0,81.5936,81.5936,80.8136,81.1699,18687.0
2023-08-11 09:35:00,84.36,84.45,84.29,84.36,4130.0,81.2373,81.324,81.1699,81.2373,4130.0
2023-08-11 09:40:00,84.29,84.46,84.19,84.44,3579.0,81.1699,81.3336,81.0736,81.3143,3579.0
2023-08-11 09:45:00,84.42,84.43,84.25,84.25,904.0,81.2951,81.3047,81.1314,81.1314,904.0
2023-08-11 09:50:00,84.29,84.45,84.29,84.43,4814.0,81.1699,81.324,81.1699,81.3047,4814.0
2023-08-11 09:55:00,84.49,84.57,84.43,84.43,1501.0,81.3625,81.4395,81.3047,81.3047,1501.0
2023-08-11 10:00:00,84.53,84.75,84.53,84.64,4662.0,81.401,81.6129,81.401,81.5069,4662.0
2023-08-11 10:05:00,84.75,84.8,84.59,84.59,4663.0,81.6129,81.661,81.4588,81.4588,4663.0
2023-08-11 10:10:00,84.57,84.74,84.55,84.69,2901.0,81.4395,81.6032,81.4203,81.5551,2901.0
2023-08-11 10:15:00,84.73,84.78,84.66,84.75,2672.0,81.5936,81.6418,81.5262,81.6129,2672.0
2023-08-11 10:20:00,84.77,84.85,84.74,84.82,3996.0,81.6321,81.7092,81.6032,81.6803,3996.0
2023-08-11 10:25:00,84.85,84.89,84.73,84.84,5812.0,81.7092,81.7477,81.5936,81.6995,5812.0
2023-08-11 10:30:00,84.84,85.0,84.81,84.81,22941.0,81.6995,81.8536,81.6706,81.6706,22941.0
2023-08-11 10:35:00,84.82,85.13,84.8,85.09,4738.0,81.6803,81.9788,81.661,81.9403,4738.0
2023-08-11 10:40:00,85.12,85.12,84.98,85.05,3962.0,81.9692,81.9692,81.8343,81.9018,3962.0
2023-08-11 10:45:00,85.05,85.12,85.01,85.09,15591.0,81.9018,81.9692,81.8632,81.9403,15591.0
2023-08-11 10:50:00,85.12,85.12,84.94,85.0,3881.0,81.9692,81.9692,81.7958,81.8536,3881.0
2023-08-11 10:55:00,84.99,85.1,84.99,85.01,6961.0,81.844,81.9499,81.844,81.8632,6961.0
2023-08-11 11:00:00,85.02,85.18,85.02,85.18,8230.0,81.8729,82.0269,81.8729,82.0269,8230.0
2023-08-11 11:05:00,85.16,85.21,85.09,85.09,3328.0,82.0077,82.0558,81.9403,81.9403,3328.0
2023-08-11 11:10:00,85.04,85.04,84.96,84.96,7293.0,81.8921,81.8921,81.8151,81.8151,7293.0
2023-08-11 11:15:00,84.94,85.11,84.92,85.11,8950.0,81.7958,81.9595,81.7766,81.9595,8950.0
2023-08-11 11:20:00,85.12,85.28,85.11,85.22,4621.0,81.9692,82.1232,81.9595,82.0655,4621.0
2023-08-11 11:25:00,85.22,85.23,85.14,85.2,6222.0,82.0655,82.0751,81.9884,82.0462,6222.0
2023-08-11 11:30:00,85.2,85.24,85.12,85.16,11989.0,82.0462,82.0847,81.9692,82.0077,11989.0
2023-08-11 11:35:00,85.17,85.24,85.04,85.04,3869.0,82.0173,82.0847,81.8921,81.8921,3869.0
2023-08-11 11:40:00,85.06,85.08,84.9,84.92,48489.0,81.9114,81.9306,81.7573,81.7766,48489.0
2023-08-11 11:45:00,84.91,84.91,84.79,84.87,4485.0,81.7669,81.7669,81.6514,81.7284,4485.0
2023-08-11 11:50:00,84.87,85.03,84.85,85.0,12995.0,81.7284,81.8825,81.7092,81.8536,12995.0
2023-08-11 11:55:00,85.01,85.15,84.98,85.15,10529.0,81.8632,81.9981,81.8343,81.9981,10529.0
2023-08-11 12:00:00,85.17,85.19,85.03,85.07,5425.0,82.0173,82.0366,81.8825,81.921,5425.0
2023-08-11 12:05:00,85.09,85.21,85.09,85.14,5252.0,81.9403,82.0558,81.9403,81.9884,5252.0
2023-08-11 12:10:00,85.16,85.23,85.13,85.21,2755.0,82.0077,82.0751,81.9788,82.0558,2755.0
2023-08-11 12:15:00,85.2,85.22,85.12,85.13,2745.0,82.0462,82.0655,81.9692,81.9788,2745.0
2023-08-11 12:20:00,85.13,85.17,85.05,85.05,2380.0,81.9788,82.0173,81.9018,81.9018,2380.0
2023-08-11 12:25:00,85.05,85.05,84.91,85.01,4637.0,81.9018,81.9018,81.7669,81.8632,4637.0
2023-08-11 12:30:00,85.02,85.09,85.02,85.09,2727.0,81.8729,81.9403,81.8729,81.9403,2727.0
2023-08-11 12:35:00,85.09,85.1,84.91,84.97,4366.0,81.9403,81.9499,81.7669,81.8247,4366.0
2023-08-11 12:40:00,84.94,84.97,84.84,84.85,1550.0,81.7958,81.8247,81.6995,81.7092,1550.0
2023-08-11 12:45:00,84.84,84.9,84.84,84.89,2818.0,81.6995,81.7573,81.6995,81.7477,2818.0
2023-08-11 12:50:00,84.88,84.95,84.86,84.88,2983.0,81.7381,81.8055,81.7188,81.7381,2983.0
2023-08-11 12:55:00,84.87,84.87,84.83,84.85,1834.0,81.7284,81.7284,81.6899,81.7092,1834.0
2023-08-11 13:00:00,84.84,84.87,84.82,84.83,2998.0,81.6995,81.7284,81.6803,81.6899,2998.0
2023-08-11 13:05:00,84.82,84.82,84.73,84.75,5093.0,81.6803,81.6803,81.5936,81.6129,5093.0
2023-08-11 13:10:00,84.75,84.8,84.72,84.73,6604.0,81.6129,81.661,81.584,81.5936,6604.0
2023-08-11 13:15:00,84.69,84.77,84.67,84.67,7929.0,81.5551,81.6321,81.5358,81.5358,7929.0
2023-08-11 13:20:00,84.68,84.74,84.66,84.67,3262.0,81.5455,81.6032,81.5262,81.5358,3262.0
2023-08-11 13:25:00,84.66,84.77,84.66,84.75,2600.0,81.5262,81.6321,81.5262,81.6129,2600.0
2023-08-11 13:30:00,84.78,84.81,84.7,84.76,4970.0,81.6418,81.6706,81.5647,81.6225,4970.0
2023-08-11 13:35:00,84.74,84.83,84.74,84.83,3288.0,81.6032,81.6899,81.6032,81.6899,3288.0
2023-08-11 13:40:00,84.84,84.86,84.75,84.78,1942.0,81.6995,81.7188,81.6129,81.6418,1942.0
2023-08-11 13:45:00,84.8,84.83,84.76,84.82,2233.0,81.661,81.6899,81.6225,81.6803,2233.0
2023-08-11 13:50:00,84.8,84.85,84.8,84.83,3913.0,81.661,81.7092,81.661,81.6899,3913.0
2023-08-11 13:55:00,84.87,84.92,84.81,84.92,3028.0,81.7284,81.7766,81.6706,81.7766,3028.0
2023-08-11 14:00:00,84.94,84.96,84.88,84.88,4604.0,81.7958,81.8151,81.7381,81.7381,4604.0
2023-08-11 14:05:00,84.91,84.94,84.83,84.88,2907.0,81.7669,81.7958,81.6899,81.7381,2907.0
2023-08-11 14:10:00,84.87,84.92,84.85,84.88,4186.0,81.7284,81.7766,81.7092,81.7381,4186.0
2023-08-11 14:15:00,84.89,84.91,84.87,84.88,8456.0,81.7477,81.7669,81.7284,81.7381,8456.0
2023-08-11 14:20:00,84.88,84.92,84.82,84.92,4919.0,81.7381,81.7766,81.6803,81.7766,4919.0
2023-08-11 14:25:00,84.95,85.0,84.89,84.89,5156.0,81.8055,81.8536,81.7477,81.7477,5156.0
2023-08-11 14:30:00,84.93,85.0,84.91,84.91,5570.0,81.7862,81.8536,81.7669,81.7669,5570.0
2023-08-11 14:35:00,84.91,85.01,84.89,84.99,2981.0,81.7669,81.8632,81.7477,81.844,2981.0
2023-08-11 14:40:00,85.0,85.03,84.91,84.95,3565.0,81.8536,81.8825,81.7669,81.8055,3565.0
2023-08-11 14:45:00,84.96,85.01,84.93,85.01,3340.0,81.8151,81.8632,81.7862,81.8632,3340.0
2023-08-11 14:50:00,85.0,85.03,84.95,84.95,3496.0,81.8536,81.8825,81.8055,81.8055,3496.0
2023-08-11 14:55:00,84.97,85.01,84.95,85.01,3945.0,81.8247,81.8632,81.8055,81.8632,3945.0
2023-08-11 15:00:00,84.99,84.99,84.89,84.94,5804.0,81.844,81.844,81.7477,81.7958,5804.0
2023-08-11 15:05:00,84.96,84.99,84.86,84.89,5609.0,81.8151,81.844,81.7188,81.7477,5609.0
2023-08-11 15:10:00,84.88,84.92,84.86,84.89,7392.0,81.7381,81.7766,81.7188,81.7477,7392.0
2023-08-11 15:15:00,84.88,84.95,84.88,84.93,9699.0,81.7381,81.8055,81.7381,81.7862,9699.0
2023-08-11 15:20:00,84.92,85.0,84.9,84.99,4354.0,81.7766,81.8536,81.7573,81.844,4354.0
2023-08-11 15:25:00,85.0,85.08,85.0,85.05,5671.0,81.8536,81.9306,81.8536,81.9018,5671.0
2023-08-11 15:30:00,85.04,85.12,85.03,85.12,8657.0,81.8921,81.9692,81.8825,81.9692,8657.0
2023-08-11 15:35:00,85.12,85.12,84.97,85.0,10129.0,81.9692,81.9692,81.8247,81.8536,10129.0
2023-08-11 15:40:00,84.99,85.01,84.95,85.0,9680.0,81.844,81.8632,81.8055,81.8536,9680.0
2023-08-11 15:45:00,85.0,85.02,84.94,84.97,16952.0,81.8536,81.8729,81.7958,81.8247,16952.0
2023-08-11 15:50:00,84.94,85.02,84.94,85.0,22455.0,81.7958,81.8729,81.7958,81.8536,22455.0
2023-08-11 15:55:00,84.99,84.99,84.9,84.94,81998.0,81.844,81.844,81.7573,81.7958,81998.0
2023-08-14 09:30:00,84.67,84.91,84.46,84.8,12071.0,81.5358,81.7669,81.3336,81.661,12071.0
2023-08-14 09:35:00,84.83,84.91,84.73,84.84,8647.0,81.6899,81.7669,81.5936,81.6995,8647.0
2023-08-14 09:40:00,84.83,84.83,84.07,84.08,4732.0,81.6899,81.6899,80.958,80.9677,4732.0
2023-08-14 09:45:00,84.15,84.15,83.77,83.95,13784.0,81.0351,81.0351,80.6691,80.8425,13784.0
2023-08-14 09:50:00,83.95,84.09,83.92,83.92,11083.0,80.8425,80.9773,80.8136,80.8136,11083.0
2023-08-14 09:55:00,83.91,83.95,83.69,83.77,8817.0,80.804,80.8425,80.5921,80.6691,8817.0
2023-08-14 10:00:00,83.78,83.94,83.65,83.94,6667.0,80.6788,80.8328,80.5536,80.8328,6667.0
2023-08-14 10:05:00,83.96,84.19,83.96,84.05,17370.0,80.8521,81.0736,80.8521,80.9388,17370.0
2023-08-14 10:10:00,84.04,84.04,83.86,83.9,10891.0,80.9291,80.9291,80.7558,80.7943,10891.0
2023-08-14 10:15:00,83.93,84.02,83.78,83.99,10896.0,80.8232,80.9099,80.6788,80.881,10896.0
2023-08-14 10:20:00,84.05,84.08,83.98,83.98,8698.0,80.9388,80.9677,80.8714,80.8714,8698.0
2023-08-14 10:25:00,83.96,83.97,83.84,83.88,6586.0,80.8521,80.8617,80.7365,80.7751,6586.0
2023-08-14 10:30:00,83.89,84.08,83.89,84.08,12882.0,80.7847,80.9677,80.7847,80.9677,12882.0
2023-08-14 10:35:00,84.06,84.08,83.96,84.06,10707.0,80.9484,80.9677,80.8521,80.9484,10707.0
2023-08-14 10:40:00,84.02,84.09,83.91,84.06,6078.0,80.9099,80.9773,80.804,80.9484,6078.0
2023-08-14 10:45:00,84.06,84.06,83.85,83.86,7792.0,80.9484,80.9484,80.7462,80.7558,7792.0
2023-08-14 10:50:00,83.86,83.98,83.86,83.92,12594.0,80.7558,80.8714,80.7558,80.8136,12594.0
2023-08-14 10:55:00,83.92,83.98,83.85,83.86,9122.0,80.8136,80.8714,80.7462,80.7558,9122.0
2023-08-14 11:00:00,83.88,83.88,83.72,83.81,8755.0,80.7751,80.7751,80.621,80.7077,8755.0
2023-08-14 11:05:00,83.78,83.86,83.74,83.83,17922.0,80.6788,80.7558,80.6402,80.7269,17922.0
2023-08-14 11:10:00,83.85,84.11,83.84,84.02,39621.0,80.7462,80.9966,80.7365,80.9099,39621.0
2023-08-14 11:15:00,84.01,84.14,83.97,84.14,16854.0,80.9003,81.0254,80.8617,81.0254,16854.0
2023-08-14 11:20:00,84.15,84.26,84.15,84.22,7159.0,81.0351,81.141,81.0351,81.1025,7159.0
2023-08-14 11:25:00,84.25,84.41,84.25,84.39,10661.0,81.1314,81.2854,81.1314,81.2662,10661.0
2023-08-14 11:30:00,84.41,84.45,84.31,84.36,4139.0,81.2854,81.324,81.1892,81.2373,4139.0
2023-08-14 11:35:00,84.37,84.43,84.36,84.39,4185.0,81.2469,81.3047,81.2373,81.2662,4185.0
2023-08-14 11:40:00,84.45,84.45,84.35,84.39,7212.0,81.324,81.324,81.2277,81.2662,7212.0
2023-08-14 11:45:00,84.41,84.43,84.34,84.42,2748.0,81.2854,81.3047,81.218,81.2951,2748.0
2023-08-14 11:50:00,84.41,84.5,84.41,84.43,11015.0,81.2854,81.3721,81.2854,81.3047,11015.0
2023-08-14 11:55:00,84.45,84.49,84.45,84.48,2974.0,81.324,81.3625,81.324,81.3529,2974.0
2023-08-14 12:00:00,84.49,84.64,84.49,84.64,3684.0,81.3625,81.5069,81.3625,81.5069,3684.0
2023-08-14 12:05:00,84.66,84.75,84.59,84.59,10611.0,81.5262,81.6129,81.4588,81.4588,10611.0
2023-08-14 12:10:00,84.59,84.64,84.57,84.57,4953.0,81.4588,81.5069,81.4395,81.4395,4953.0
2023-08-14 12:15:00,84.58,84.6,84.55,84.6,2484.0,81.4492,81.4684,81.4203,81.4684,2484.0
2023-08-14 12:20:00,84.6,84.64,84.58,84.63,4976.0,81.4684,81.5069,81.4492,81.4973,4976.0
2023-08-14 12:25:00,84.64,84.66,84.61,84.63,4979.0,81.5069,81.5262,81.478,81.4973,4979.0
2023-08-14 12:30:00,84.6,84.64,84.58,84.63,4033.0,81.4684,81.5069,81.4492,81.4973,4033.0
2023-08-14 12:35:00,84.62,84.65,84.57,84.65,3071.0,81.4877,81.5166,81.4395,81.5166,3071.0
2023-08-14 12:40:00,84.65,84.75,84.64,84.7,9310.0,81.5166,81.6129,81.5069,81.5647,9310.0
2023-08-14 12:45:00,84.71,84.8,84.69,84.77,8893.0,81.5743,81.661,81.5551,81.6321,8893.0
2023-08-14 12:50:00,84.78,84.87,84.78,84.86,5575.0,81.6418,81.7284,81.6418,81.7188,5575.0
2023-08-14 12:55:00,84.87,84.88,84.81,84.85,12741.0,81.7284,81.7381,81.6706,81.7092,12741.0
2023-08-14 13:00:00,84.86,84.87,84.78,84.81,6161.0,81.7188,81.7284,81.6418,81.6706,6161.0
2023-08-14 13:05:00,84.82,84.86,84.79,84.79,4435.0,81.6803,81.7188,81.6514,81.6514,4435.0
2023-08-14 13:10:00,84.79,84.8,84.73,84.77,3035.0,81.6514,81.661,81.5936,81.6321,3035.0
2023-08-14 13:15:00,84.77,84.78,84.74,84.74,3269.0,81.6321,81.6418,81.6032,81.6032,3269.0
2023-08-14 13:20:00,84.73,84.75,84.69,84.69,3678.0,81.5936,81.6129,81.5551,81.5551,3678.0
2023-08-14 13:25:00,84.73,84.82,84.72,84.81,7046.0,81.5936,81.6803,81.584,81.6706,7046.0
2023-08-14 13:30:00,84.82,84.88,84.76,84.77,5800.0,81.6803,81.7381,81.6225,81.6321,5800.0
2023-08-14 13:35:00,84.78,84.79,84.69,84.73,3135.0,81.6418,81.6514,81.5551,81.5936,3135.0
2023-08-14 13:40:00,84.72,84.81,84.71,84.79,12814.0,81.584,81.6706,81.5743,81.6514,12814.0
2023-08-14 13:45:00,84.8,84.81,84.78,84.81,3122.0,81.661,81.6706,81.6418,81.6706,3122.0
2023-08-14 13:50:00,84.79,84.82,84.76,84.76,3012.0,81.6514,81.6803,81.6225,81.6225,3012.0
2023-08-14 13:55:00,84.76,84.9,84.76,84.88,8790.0,81.6225,81.7573,81.6225,81.7381,8790.0
2023-08-14 14:00:00,84.9,84.96,84.88,84.96,4176.0,81.7573,81.8151,81.7381,81.8151,4176.0
2023-08-14 14:05:00,84.96,84.96,84.83,84.85,3902.0,81.8151,81.8151,81.6899,81.7092,3902.0
2023-08-14 14:10:00,84.83,84.89,84.8,84.83,4480.0,81.6899,81.7477,81.661,81.6899,4480.0
2023-08-14 14:15:00,84.84,84.84,84.79,84.81,2745.0,81.6995,81.6995,81.6514,81.6706,2745.0
2023-08-14 14:20:00,84.81,84.88,84.81,84.86,5274.0,81.6706,81.7381,81.6706,81.7188,5274.0
2023-08-14 14:25:00,84.89,84.89,84.8,84.81,6324.0,81.7477,81.7477,81.661,81.6706,6324.0
2023-08-14 14:30:00,84.79,84.79,84.71,84.79,4350.0,81.6514,81.6514,81.5743,81.6514,4350.0
2023-08-14 14:35:00,84.8,84.84,84.75,84.75,3745.0,81.661,81.6995,81.6129,81.6129,3745.0
2023-08-14 14:40:00,84.75,84.79,84.74,84.78,4442.0,81.6129,81.6514,81.6032,81.6418,4442.0
2023-08-14 14:45:00,84.77,84.8,84.74,84.77,5813.0,81.6321,81.661,81.6032,81.6321,5813.0
2023-08-14 14:50:00,84.77,84.82,84.77,84.79,4069.0,81.6321,81.6803,81.6321,81.6514,4069.0
2023-08-14 14:55:00,84.8,84.8,84.72,84.73,4281.0,81.661,81.661,81.584,81.5936,4281.0
2023-08-14 15:00:00,84.73,84.78,84.73,84.78,6830.0,81.5936,81.6418,81.5936,81.6418,6830.0
2023-08-14 15:05:00,84.79,84.79,84.69,84.69,6353.0,81.6514,81.6514,81.5551,81.5551,6353.0
2023-08-14 15:10:00,84.69,84.75,84.69,84.72,4041.0,81.5551,81.6129,81.5551,81.584,4041.0
2023-08-14 15:15:00,84.74,84.79,84.73,84.79,7979.0,81.6032,81.6514,81.5936,81.6514,7979.0
2023-08-14 15:20:00,84.8,84.85,84.8,84.83,6739.0,81.661,81.7092,81.661,81.6899,6739.0
2023-08-14 15:25:00,84.81,84.83,84.73,84.75,6039.0,81.6706,81.6899,81.5936,81.6129,6039.0
2023-08-14 15:30:00,84.75,84.75,84.68,84.69,7556.0,81.6129,81.6129,81.5455,81.5551,7556.0
2023-08-14 15:35:00,84.68,84.73,84.64,84.69,10040.0,81.5455,81.5936,81.5069,81.5551,10040.0
2023-08-14 15:40:00,84.69,84.74,84.63,84.67,10581.0,81.5551,81.6032,81.4973,81.5358,10581.0
2023-08-14 15:45:00,84.67,84.72,84.61,84.65,12138.0,81.5358,81.584,81.478,81.5166,12138.0
2023-08-14 15:50:00,84.66,84.66,84.51,84.52,22279.0,81.5262,81.5262,81.3817,81.3914,22279.0
2023-08-14 15:55:00,84.53,84.61,84.53,84.6,48425.0,81.401,81.478,81.401,81.4684,48425.0
2023-08-15 09:30:00,84.2,84.49,84.09,84.16,12465.0,81.0832,81.3625,80.9773,81.0447,12465.0
2023-08-15 09:35:00,84.15,84.35,83.91,84.22,8239.0,81.0351,81.2277,80.804,81.1025,8239.0
2023-08-15 09:40:00,84.29,84.43,84.03,84.1,5686.0,81.1699,81.3047,80.9195,80.9869,5686.0
2023-08-15 09:45:00,84.1,84.31,84.03,84.12,15470.0,80.9869,81.1892,80.9195,81.0062,15470.0
2023-08-15 09:50:00,84.06,84.47,83.99,84.46,7045.0,80.9484,81.3432,80.881,81.3336,7045.0
2023-08-15 09:55:00,84.42,84.59,84.37,84.47,14895.0,81.2951,81.4588,81.2469,81.3432,14895.0
2023-08-15 10:00:00,84.49,84.58,84.41,84.46,4059.0,81.3625,81.4492,81.2854,81.3336,4059.0
2023-08-15 10:05:00,84.47,84.48,84.07,84.08,9578.0,81.3432,81.3529,80.958,80.9677,9578.0
2023-08-15 10:10:00,84.09,84.2,84.05,84.12,15510.0,80.9773,81.0832,80.9388,81.0062,15510.0
2023-08-15 10:15:00,84.07,84.26,84.04,84.17,11000.0,80.958,81.141,80.9291,81.0543,11000.0
2023-08-15 10:20:00,84.17,84.18,84.02,84.03,5947.0,81.0543,81.064,80.9099,80.9195,5947.0
2023-08-15 10:25:00,84.03,84.12,83.99,84.03,4447.0,80.9195,81.0062,80.881,80.9195,4447.0
2023-08-15 10:30:00,84.04,84.13,83.97,84.09,14982.0,80.9291,81.0158,80.8617,80.9773,14982.0
2023-08-15 10:35:00,84.08,84.15,84.01,84.13,6605.0,80.9677,81.0351,80.9003,81.0158,6605.0
2023-08-15 10:40:00,84.14,84.23,84.12,84.17,7117.0,81.0254,81.1121,81.0062,81.0543,7117.0
2023-08-15 10:45:00,84.19,84.32,84.19,84.32,8626.0,81.0736,81.1988,81.0736,81.1988,8626.0
2023-08-15 10:50:00,84.32,84.32,84.2,84.2,3437.0,81.1988,81.1988,81.0832,81.0832,3437.0
2023-08-15 10:55:00,84.19,84.27,84.17,84.17,4733.0,81.0736,81.1506,81.0543,81.0543,4733.0
2023-08-15 11:00:00,84.17,84.26,84.13,84.2,3984.0,81.0543,81.141,81.0158,81.0832,3984.0
2023-08-15 11:05:00,84.23,84.31,84.22,84.28,5289.0,81.1121,81.1892,81.1025,81.1603,5289.0
2023-08-15 11:10:00,84.3,84.3,84.23,84.24,2313.0,81.1795,81.1795,81.1121,81.1217,2313.0
2023-08-15 11:15:00,84.25,84.26,84.2,84.23,5694.0,81.1314,81.141,81.0832,81.1121,5694.0
2023-08-15 11:20:00,84.25,84.25,84.1,84.14,12820.0,81.1314,81.1314,80.9869,81.0254,12820.0
2023-08-15 11:25:00,84.1,84.24,84.06,84.24,7570.0,80.9869,81.1217,80.9484,81.1217,7570.0
2023-08-15 11:30:00,84.25,84.31,84.15,84.25,10698.0,81.1314,81.1892,81.0351,81.1314,10698.0
2023-08-15 11:35:00,84.25,84.35,84.2,84.29,9132.0,81.1314,81.2277,81.0832,81.1699,9132.0
2023-08-15 11:40:00,84.29,84.29,84.19,84.25,10894.0,81.1699,81.1699,81.0736,81.1314,10894.0
2023-08-15 11:45:00,84.26,84.3,84.12,84.14,6664.0,81.141,81.1795,81.0062,81.0254,6664.0
2023-08-15 11:50:00,84.1,84.2,84.09,84.17,7235.0,80.9869,81.0832,80.9773,81.0543,7235.0
2023-08-15 11:55:00,84.15,84.2,84.13,84.15,11720.0,81.0351,81.0832,81.0158,81.0351,11720.0
2023-08-15 12:00:00,84.17,84.22,84.1,84.17,12526.0,81.0543,81.1025,80.9869,81.0543,12526.0
2023-08-15 12:05:00,84.17,84.26,84.14,84.15,26755.0,81.0543,81.141,81.0254,81.0351,26755.0
2023-08-15 12:10:00,84.15,84.15,84.01,84.06,9918.0,81.0351,81.0351,80.9003,80.9484,9918.0
2023-08-15 12:15:00,84.08,84.1,84.01,84.03,14823.0,80.9677,80.9869,80.9003,80.9195,14823.0
2023-08-15 12:20:00,84.07,84.1,84.0,84.02,4926.0,80.958,80.9869,80.8906,80.9099,4926.0
2023-08-15 12:25:00,84.04,84.04,83.89,83.95,5822.0,80.9291,80.9291,80.7847,80.8425,5822.0
2023-08-15 12:30:00,83.94,84.04,83.92,84.04,5130.0,80.8328,80.9291,80.8136,80.9291,5130.0
2023-08-15 12:35:00,84.02,84.02,83.93,83.96,4320.0,80.9099,80.9099,80.8232,80.8521,4320.0
2023-08-15 12:40:00,83.98,83.99,83.91,83.93,4476.0,80.8714,80.881,80.804,80.8232,4476.0
2023-08-15 12:45:00,83.92,83.94,83.84,83.92,5542.0,80.8136,80.8328,80.7365,80.8136,5542.0
2023-08-15 12:50:00,83.9,84.0,83.9,83.95,13520.0,80.7943,80.8906,80.7943,80.8425,13520.0
2023-08-15 12:55:00,83.96,84.02,83.93,84.02,4418.0,80.8521,80.9099,80.8232,80.9099,4418.0
2023-08-15 13:00:00,84.01,84.01,83.85,83.85,7919.0,80.9003,80.9003,80.7462,80.7462,7919.0
2023-08-15 13:05:00,83.86,83.98,83.83,83.97,3719.0,80.7558,80.8714,80.7269,80.8617,3719.0
2023-08-15 13:10:00,83.99,84.12,83.99,84.08,8312.0,80.881,81.0062,80.881,80.9677,8312.0
2023-08-15 13:15:00,84.07,84.11,84.04,84.08,9431.0,80.958,80.9966,80.9291,80.9677,9431.0
2023-08-15 13:20:00,84.07,84.13,84.03,84.07,5638.0,80.958,81.0158,80.9195,80.958,5638.0
2023-08-15 13:25:00,84.1,84.13,84.07,84.11,6367.0,80.9869,81.0158,80.958,80.9966,6367.0
2023-08-15 13:30:00,84.11,84.18,84.07,84.13,7256.0,80.9966,81.064,80.958,81.0158,7256.0
2023-08-15 13:35:00,84.13,84.14,83.94,83.95,12944.0,81.0158,81.0254,80.8328,80.8425,12944.0
2023-08-15 13:40:00,83.97,84.02,83.89,83.98,7997.0,80.8617,80.9099,80.7847,80.8714,7997.0
2023-08-15 13:45:00,83.98,84.09,83.98,84.06,11908.0,80.8714,80.9773,80.8714,80.9484,11908.0
2023-08-15 13:50:00,84.06,84.17,84.03,84.11,9406.0,80.9484,81.0543,80.9195,80.9966,9406.0
2023-08-15 13:55:00,84.09,84.13,84.07,84.09,2669.0,80.9773,81.0158,80.958,80.9773,2669.0
2023-08-15 14:00:00,84.11,84.18,84.1,84.13,6538.0,80.9966,81.064,80.9869,81.0158,6538.0
2023-08-15 14:05:00,84.12,84.17,84.1,84.12,5598.0,81.0062,81.0543,80.9869,81.0062,5598.0
2023-08-15 14:10:00,84.15,84.21,84.11,84.16,5457.0,81.0351,81.0929,80.9966,81.0447,5457.0
2023-08-15 14:15:00,84.17,84.18,84.12,84.12,6861.0,81.0543,81.064,81.0062,81.0062,6861.0
2023-08-15 14:20:00,84.15,84.19,84.09,84.09,4239.0,81.0351,81.0736,80.9773,80.9773,4239.0
2023-08-15 14:25:00,84.1,84.15,84.07,84.12,5567.0,80.9869,81.0351,80.958,81.0062,5567.0
2023-08-15 14:30:00,84.15,84.29,84.15,84.29,5758.0,81.0351,81.1699,81.0351,81.1699,5758.0
2023-08-15 14:35:00,84.27,84.27,84.21,84.23,4211.0,81.1506,81.1506,81.0929,81.1121,4211.0
2023-08-15 14:40:00,84.23,84.32,84.22,84.3,5277.0,81.1121,81.1988,81.1025,81.1795,5277.0
2023-08-15 14:45:00,84.3,84.34,84.28,84.32,5869.0,81.1795,81.218,81.1603,81.1988,5869.0
2023-08-15 14:50:00,84.31,84.33,84.28,84.3,2673.0,81.1892,81.2084,81.1603,81.1795,2673.0
2023-08-15 14:55:00,84.29,84.31,84.25,84.27,4348.0,81.1699,81.1892,81.1314,81.1506,4348.0
2023-08-15 15:00:00,84.26,84.27,84.18,84.21,7081.0,81.141,81.1506,81.064,81.0929,7081.0
2023-08-15 15:05:00,84.19,84.22,84.18,84.2,3689.0,81.0736,81.1025,81.064,81.0832,3689.0
2023-08-15 15:10:00,84.18,84.23,84.11,84.12,6926.0,81.064,81.1121,80.9966,81.0062,6926.0
2023-08-15 15:15:00,84.11,84.19,84.11,84.17,9518.0,80.9966,81.0736,80.9966,81.0543,9518.0
2023-08-15 15:20:00,84.17,84.18,84.08,84.08,9892.0,81.0543,81.064,80.9677,80.9677,9892.0
2023-08-15 15:25:00,84.12,84.13,83.9,83.94,8241.0,81.0062,81.0158,80.7943,80.8328,8241.0
2023-08-15 15:30:00,83.92,83.97,83.84,83.95,28471.0,80.8136,80.8617,80.7365,80.8425,28471.0
2023-08-15 15:35:00,83.95,83.98,83.83,83.83,14936.0,80.8425,80.8714,80.7269,80.7269,14936.0
2023-08-15 15:40:00,83.84,83.89,83.84,83.84,13769.0,80.7365,80.7847,80.7365,80.7365,13769.0
2023-08-15 15:45:00,83.83,83.97,83.79,83.97,22601.0,80.7269,80.8617,80.6884,80.8617,22601.0
2023-08-15 15:50:00,83.97,83.99,83.91,83.98,39485.0,80.8617,80.881,80.804,80.8714,39485.0
2023-08-15 15:55:00,83.97,84.12,83.97,84.07,129015.0,80.8617,81.0062,80.8617,80.958,129015.0
2023-08-16 09:30:00,84.12,84.59,83.78,84.27,23612.0,81.0062,81.4588,80.6788,81.1506,23612.0
2023-08-16 09:35:00,84.26,84.35,84.19,84.34,5363.0,81.141,81.2277,81.0736,81.218,5363.0
2023-08-16 09:40:00,84.33,84.68,84.33,84.64,3457.0,81.2084,81.5455,81.2084,81.5069,3457.0
2023-08-16 09:45:00,84.65,84.72,84.45,84.53,43693.0,81.5166,81.584,81.324,81.401,43693.0
2023-08-16 09:50:00,84.53,84.59,84.36,84.42,2133.0,81.401,81.4588,81.2373,81.2951,2133.0
2023-08-16 09:55:00,84.35,84.39,84.23,84.26,5837.0,81.2277,81.2662,81.1121,81.141,5837.0
2023-08-16 10:00:00,84.29,84.35,83.97,83.99,11677.0,81.1699,81.2277,80.8617,80.881,11677.0
2023-08-16 10:05:00,84.01,84.05,83.91,83.98,33783.0,80.9003,80.9388,80.804,80.8714,33783.0
2023-08-16 10:10:00,83.98,84.07,83.78,83.78,7093.0,80.8714,80.958,80.6788,80.6788,7093.0
2023-08-16 10:15:00,83.74,83.94,83.74,83.85,13580.0,80.6402,80.8328,80.6402,80.7462,13580.0
2023-08-16 10:20:00,83.86,83.94,83.79,83.81,13638.0,80.7558,80.8328,80.6884,80.7077,13638.0
2023-08-16 10:25:00,83.8,83.97,83.74,83.91,25884.0,80.698,80.8617,80.6402,80.804,25884.0
2023-08-16 10:30:00,83.94,83.94,83.72,83.79,7388.0,80.8328,80.8328,80.621,80.6884,7388.0
2023-08-16 10:35:00,83.78,83.78,83.63,83.64,11822.0,80.6788,80.6788,80.5343,80.544,11822.0
2023-08-16 10:40:00,83.66,83.76,83.6,83.74,8749.0,80.5632,80.6595,80.5054,80.6402,8749.0
2023-08-16 10:45:00,83.71,83.81,83.7,83.73,6917.0,80.6114,80.7077,80.6017,80.6306,6917.0
2023-08-16 10:50:00,83.71,83.92,83.71,83.88,8322.0,80.6114,80.8136,80.6114,80.7751,8322.0
2023-08-16 10:55:00,83.88,83.88,83.76,83.85,9617.0,80.7751,80.7751,80.6595,80.7462,9617.0
2023-08-16 11:00:00,83.86,83.86,83.64,83.71,11338.0,80.7558,80.7558,80.544,80.6114,11338.0
2023-08-16 11:05:00,83.72,83.75,83.63,83.69,17682.0,80.621,80.6499,80.5343,80.5921,17682.0
2023-08-16 11:10:00,83.69,83.91,83.69,83.89,12969.0,80.5921,80.804,80.5921,80.7847,12969.0
2023-08-16 11:15:00,83.9,83.9,83.8,83.85,14305.0,80.7943,80.7943,80.698,80.7462,14305.0
2023-08-16 11:20:00,83.85,83.87,83.79,83.86,7936.0,80.7462,80.7654,80.6884,80.7558,7936.0
2023-08-16 11:25:00,83.85,83.9,83.76,83.81,6293.0,80.7462,80.7943,80.6595,80.7077,6293.0
2023-08-16 11:30:00,83.81,83.96,83.81,83.96,5447.0,80.7077,80.8521,80.7077,80.8521,5447.0
2023-08-16 11:35:00,83.97,83.98,83.83,83.88,20854.0,80.8617,80.8714,80.7269,80.7751,20854.0
2023-08-16 11:40:00,83.88,83.91,83.8,83.84,6215.0,80.7751,80.804,80.698,80.7365,6215.0
2023-08-16 11:45:00,83.82,83.96,83.79,83.92,7410.0,80.7173,80.8521,80.6884,80.8136,7410.0
2023-08-16 11:50:00,83.92,84.07,83.89,84.07,3438.0,80.8136,80.958,80.7847,80.958,3438.0
2023-08-16 11:55:00,84.06,84.07,83.92,84.01,3818.0,80.9484,80.958,80.8136,80.9003,3818.0
2023-08-16 12:00:00,83.99,84.14,83.99,84.1,4453.0,80.881,81.0254,80.881,80.9869,4453.0
2023-08-16 12:05:00,84.11,84.13,84.07,84.09,3423.0,80.9966,81.0158,80.958,80.9773,3423.0
2023-08-16 12:10:00,84.07,84.07,83.93,83.93,4019.0,80.958,80.958,80.8232,80.8232,4019.0
2023-08-16 12:15:00,83.95,83.95,83.89,83.92,3845.0,80.8425,80.8425,80.7847,80.8136,3845.0
2023-08-16 12:20:00,83.92,83.95,83.81,83.94,27784.0,80.8136,80.8425,80.7077,80.8328,27784.0
2023-08-16 12:25:00,83.95,83.98,83.86,83.88,6875.0,80.8425,80.8714,80.7558,80.7751,6875.0
2023-08-16 12:30:00,83.86,83.9,83.84,83.9,6014.0,80.7558,80.7943,80.7365,80.7943,6014.0
2023-08-16 12:35:00,83.9,83.95,83.86,83.91,7335.0,80.7943,80.8425,80.7558,80.804,7335.0
2023-08-16 12:40:00,83.93,83.98,83.87,83.9,6557.0,80.8232,80.8714,80.7654,80.7943,6557.0
2023-08-16 12:45:00,83.88,83.89,83.64,83.64,11765.0,80.7751,80.7847,80.544,80.544,11765.0
2023-08-16 12:50:00,83.62,83.64,83.5,83.5,9359.0,80.5247,80.544,80.4091,80.4091,9359.0
2023-08-16 12:55:00,83.48,83.64,83.47,83.62,9058.0,80.3899,80.544,80.3802,80.5247,9058.0
2023-08-16 13:00:00,83.61,83.61,83.54,83.55,6029.0,80.5151,80.5151,80.4477,80.4573,6029.0
2023-08-16 13:05:00,83.54,83.55,83.41,83.41,7115.0,80.4477,80.4573,80.3225,80.3225,7115.0
2023-08-16 13:10:00,83.42,83.43,83.3,83.33,7424.0,80.3321,80.3417,80.2165,80.2454,7424.0
2023-08-16 13:15:00,83.31,83.39,83.29,83.39,5541.0,80.2262,80.3032,80.2069,80.3032,5541.0
2023-08-16 13:20:00,83.38,83.41,83.33,83.36,7894.0,80.2936,80.3225,80.2454,80.2743,7894.0
2023-08-16 13:25:00,83.35,83.38,83.3,83.33,13946.0,80.2647,80.2936,80.2165,80.2454,13946.0
2023-08-16 13:30:00,83.34,83.43,83.26,83.43,7944.0,80.2551,80.3417,80.178,80.3417,7944.0
2023-08-16 13:35:00,83.43,83.58,83.43,83.55,10251.0,80.3417,80.4862,80.3417,80.4573,10251.0
2023-08-16 13:40:00,83.54,83.55,83.45,83.45,18291.0,80.4477,80.4573,80.361,80.361,18291.0
2023-08-16 13:45:00,83.44,83.46,83.37,83.42,12030.0,80.3514,80.3706,80.2839,80.3321,12030.0
2023-08-16 13:50:00,83.43,83.52,83.41,83.5,12761.0,80.3417,80.4284,80.3225,80.4091,12761.0
2023-08-16 13:55:00,83.49,83.49,83.4,83.43,6802.0,80.3995,80.3995,80.3128,80.3417,6802.0
2023-08-16 14:00:00,83.45,83.48,83.33,83.48,12966.0,80.361,80.3899,80.2454,80.3899,12966.0
2023-08-16 14:05:00,83.48,83.54,83.47,83.51,18592.0,80.3899,80.4477,80.3802,80.4188,18592.0
2023-08-16 14:10:00,83.51,83.63,83.4,83.55,24057.0,80.4188,80.5343,80.3128,80.4573,24057.0
2023-08-16 14:15:00,83.54,83.72,83.53,83.72,7004.0,80.4477,80.621,80.438,80.621,7004.0
2023-08-16 14:20:00,83.71,83.88,83.7,83.73,10679.0,80.6114,80.7751,80.6017,80.6306,10679.0
2023-08-16 14:25:00,83.72,83.77,83.62,83.73,11387.0,80.621,80.6691,80.5247,80.6306,11387.0
2023-08-16 14:30:00,83.73,83.8,83.7,83.76,7152.0,80.6306,80.698,80.6017,80.6595,7152.0
2023-08-16 14:35:00,83.75,83.78,83.71,83.71,6300.0,80.6499,80.6788,80.6114,80.6114,6300.0
2023-08-16 14:40:00,83.71,83.78,83.66,83.69,6856.0,80.6114,80.6788,80.5632,80.5921,6856.0
2023-08-16 14:45:00,83.69,83.72,83.62,83.63,6633.0,80.5921,80.621,80.5247,80.5343,6633.0
2023-08-16 14:50:00,83.63,83.66,83.57,83.65,7641.0,80.5343,80.5632,80.4765,80.5536,7641.0
2023-08-16 14:55:00,83.65,83.65,83.57,83.61,8729.0,80.5536,80.5536,80.4765,80.5151,8729.0
2023-08-16 15:00:00,83.61,83.62,83.53,83.59,11950.0,80.5151,80.5247,80.438,80.4958,11950.0
2023-08-16 15:05:00,83.59,83.59,83.47,83.52,14734.0,80.4958,80.4958,80.3802,80.4284,14734.0
2023-08-16 15:10:00,83.52,83.54,83.26,83.33,15490.0,80.4284,80.4477,80.178,80.2454,15490.0
2023-08-16 15:15:00,83.34,83.34,83.15,83.22,17193.0,80.2551,80.2551,80.0721,80.1395,17193.0
2023-08-16 15:20:00,83.22,83.3,83.15,83.16,14932.0,80.1395,80.2165,80.0721,80.0817,14932.0
2023-08-16 15:25:00,83.14,83.31,83.13,83.27,19963.0,80.0625,80.2262,80.0528,80.1876,19963.0
2023-08-16 15:30:00,83.28,83.33,83.23,83.3,18642.0,80.1973,80.2454,80.1491,80.2165,18642.0
2023-08-16 15:35:00,83.32,83.36,83.28,83.33,25428.0,80.2358,80.2743,80.1973,80.2454,25428.0
2023-08-16 15:40:00,83.32,83.4,83.22,83.3,33363.0,80.2358,80.3128,80.1395,80.2165,33363.0
2023-08-16 15:45:00,83.29,83.33,83.22,83.3,35603.0,80.2069,80.2454,80.1395,80.2165,35603.0
2023-08-16 15:50:00,83.29,83.29,83.12,83.16,61600.0,80.2069,80.2069,80.0432,80.0817,61600.0
2023-08-16 15:55:00,83.16,83.26,83.09,83.2,139530.0,80.0817,80.178,80.0143,80.1202,139530.0
2023-08-17 09:30:00,84.15,84.47,83.9,84.47,20020.0,81.0351,81.3432,80.7943,81.3432,20020.0
2023-08-17 09:35:00,84.49,84.9,84.49,84.73,13795.0,81.3625,81.7573,81.3625,81.5936,13795.0
2023-08-17 09:40:00,84.73,84.93,84.7,84.84,9751.0,81.5936,81.7862,81.5647,81.6995,9751.0
2023-08-17 09:45:00,84.82,84.89,84.66,84.77,14959.0,81.6803,81.7477,81.5262,81.6321,14959.0
2023-08-17 09:50:00,84.77,84.92,84.75,84.83,17521.0,81.6321,81.7766,81.6129,81.6899,17521.0
2023-08-17 09:55:00,84.82,84.92,84.7,84.74,11891.0,81.6803,81.7766,81.5647,81.6032,11891.0
2023-08-17 10:00:00,84.73,85.03,84.64,84.96,16176.0,81.5936,81.8825,81.5069,81.8151,16176.0
2023-08-17 10:05:00,84.97,85.09,84.9,85.08,9062.0,81.8247,81.9403,81.7573,81.9306,9062.0
2023-08-17 10:10:00,85.05,85.07,84.78,84.8,11911.0,81.9018,81.921,81.6418,81.661,11911.0
2023-08-17 10:15:00,84.81,85.03,84.8,84.89,11298.0,81.6706,81.8825,81.661,81.7477,11298.0
2023-08-17 10:20:00,84.9,84.91,84.74,84.76,9577.0,81.7573,81.7669,81.6032,81.6225,9577.0
2023-08-17 10:25:00,84.78,84.87,84.71,84.87,10440.0,81.6418,81.7284,81.5743,81.7284,10440.0
2023-08-17 10:30:00,84.87,84.96,84.71,84.74,13613.0,81.7284,81.8151,81.5743,81.6032,13613.0
2023-08-17 10:35:00,84.73,84.8,84.59,84.68,10175.0,81.5936,81.661,81.4588,81.5455,10175.0
2023-08-17 10:40:00,84.7,84.75,84.63,84.67,11837.0,81.5647,81.6129,81.4973,81.5358,11837.0
2023-08-17 10:45:00,84.69,84.77,84.55,84.76,10139.0,81.5551,81.6321,81.4203,81.6225,10139.0
2023-08-17 10:50:00,84.76,84.8,84.68,84.79,10538.0,81.6225,81.661,81.5455,81.6514,10538.0
2023-08-17 10:55:00,84.78,84.82,84.62,84.63,8908.0,81.6418,81.6803,81.4877,81.4973,8908.0
2023-08-17 11:00:00,84.67,84.71,84.61,84.66,8795.0,81.5358,81.5743,81.478,81.5262,8795.0
2023-08-17 11:05:00,84.66,84.69,84.54,84.54,15201.0,81.5262,81.5551,81.4106,81.4106,15201.0
2023-08-17 11:10:00,84.54,84.6,84.48,84.57,9857.0,81.4106,81.4684,81.3529,81.4395,9857.0
2023-08-17 11:15:00,84.55,84.57,84.32,84.34,13306.0,81.4203,81.4395,81.1988,81.218,13306.0
2023-08-17 11:20:00,84.35,84.42,84.29,84.29,9618.0,81.2277,81.2951,81.1699,81.1699,9618.0
2023-08-17 11:25:00,84.29,84.35,84.18,84.35,21142.0,81.1699,81.2277,81.064,81.2277,21142.0
2023-08-17 11:30:00,84.36,84.41,84.23,84.23,4742.0,81.2373,81.2854,81.1121,81.1121,4742.0
2023-08-17 11:35:00,84.23,84.25,84.17,84.24,6808.0,81.1121,81.1314,81.0543,81.1217,6808.0
2023-08-17 11:40:00,84.23,84.26,84.08,84.17,14283.0,81.1121,81.141,80.9677,81.0543,14283.0
2023-08-17 11:45:00,84.15,84.21,84.03,84.04,8977.0,81.0351,81.0929,80.9195,80.9291,8977.0
2023-08-17 11:50:00,84.03,84.14,84.02,84.06,9847.0,80.9195,81.0254,80.9099,80.9484,9847.0
2023-08-17 11:55:00,84.05,84.09,83.95,84.01,14271.0,80.9388,80.9773,80.8425,80.9003,14271.0
2023-08-17 12:00:00,84.01,84.07,83.98,84.06,13220.0,80.9003,80.958,80.8714,80.9484,13220.0
2023-08-17 12:05:00,84.04,84.23,84.04,84.18,16566.0,80.9291,81.1121,80.9291,81.064,16566.0
2023-08-17 12:10:00,84.19,84.24,84.11,84.13,4403.0,81.0736,81.1217,80.9966,81.0158,4403.0
2023-08-17 12:15:00,84.1,84.22,84.07,84.21,5601.0,80.9869,81.1025,80.958,81.0929,5601.0
2023-08-17 12:20:00,84.21,84.35,84.21,84.3,10343.0,81.0929,81.2277,81.0929,81.1795,10343.0
2023-08-17 12:25:00,84.27,84.37,84.23,84.3,4920.0,81.1506,81.2469,81.1121,81.1795,4920.0
2023-08-17 12:30:00,84.33,84.33,84.26,84.3,6638.0,81.2084,81.2084,81.141,81.1795,6638.0
2023-08-17 12:35:00,84.29,84.3,84.19,84.27,6784.0,81.1699,81.1795,81.0736,81.1506,6784.0
2023-08-17 12:40:00,84.25,84.37,84.23,84.35,4418.0,81.1314,81.2469,81.1121,81.2277,4418.0
2023-08-17 12:45:00,84.35,84.35,84.25,84.27,6631.0,81.2277,81.2277,81.1314,81.1506,6631.0
2023-08-17 12:50:00,84.27,84.39,84.27,84.36,5703.0,81.1506,81.2662,81.1506,81.2373,5703.0
2023-08-17 12:55:00,84.36,84.39,84.34,84.35,7933.0,81.2373,81.2662,81.218,81.2277,7933.0
2023-08-17 13:00:00,84.36,84.43,84.31,84.33,4692.0,81.2373,81.3047,81.1892,81.2084,4692.0
2023-08-17 13:05:00,84.33,84.35,84.21,84.21,5914.0,81.2084,81.2277,81.0929,81.0929,5914.0
2023-08-17 13:10:00,84.19,84.34,84.18,84.34,5332.0,81.0736,81.218,81.064,81.218,5332.0
2023-08-17 13:15:00,84.33,84.41,84.23,84.26,6057.0,81.2084,81.2854,81.1121,81.141,6057.0
2023-08-17 13:20:00,84.22,84.22,84.14,84.2,5570.0,81.1025,81.1025,81.0254,81.0832,5570.0
2023-08-17 13:25:00,84.17,84.2,84.08,84.13,4395.0,81.0543,81.0832,80.9677,81.0158,4395.0
2023-08-17 13:30:00,84.13,84.17,84.1,84.17,4933.0,81.0158,81.0543,80.9869,81.0543,4933.0
2023-08-17 13:35:00,84.15,84.21,84.14,84.14,4836.0,81.0351,81.0929,81.0254,81.0254,4836.0
2023-08-17 13:40:00,84.14,84.17,84.04,84.08,6725.0,81.0254,81.0543,80.9291,80.9677,6725.0
2023-08-17 13:45:00,84.06,84.09,84.0,84.08,4542.0,80.9484,80.9773,80.8906,80.9677,4542.0
2023-08-17 13:50:00,84.08,84.15,84.05,84.14,7952.0,80.9677,81.0351,80.9388,81.0254,7952.0
2023-08-17 13:55:00,84.13,84.17,84.11,84.16,6356.0,81.0158,81.0543,80.9966,81.0447,6356.0
2023-08-17 14:00:00,84.17,84.18,84.12,84.12,7093.0,81.0543,81.064,81.0062,81.0062,7093.0
2023-08-17 14:05:00,84.12,84.2,84.1,84.19,10567.0,81.0062,81.0832,80.9869,81.0736,10567.0
2023-08-17 14:10:00,84.18,84.3,84.18,84.29,9960.0,81.064,81.1795,81.064,81.1699,9960.0
2023-08-17 14:15:00,84.29,84.31,84.07,84.08,7333.0,81.1699,81.1892,80.958,80.9677,7333.0
2023-08-17 14:20:00,84.08,84.08,83.99,84.08,8630.0,80.9677,80.9677,80.881,80.9677,8630.0
2023-08-17 14:25:00,84.08,84.21,84.08,84.18,5905.0,80.9677,81.0929,80.9677,81.064,5905.0
2023-08-17 14:30:00,84.2,84.21,84.09,84.12,7341.0,81.0832,81.0929,80.9773,81.0062,7341.0
2023-08-17 14:35:00,84.12,84.12,84.03,84.05,5044.0,81.0062,81.0062,80.9195,80.9388,5044.0
2023-08-17 14:40:00,84.07,84.07,84.0,84.02,7063.0,80.958,80.958,80.8906,80.9099,7063.0
2023-08-17 14:45:00,84.01,84.01,83.81,83.81,7682.0,80.9003,80.9003,80.7077,80.7077,7682.0
2023-08-17 14:50:00,83.83,83.85,83.76,83.78,8916.0,80.7269,80.7462,80.6595,80.6788,8916.0
2023-08-17 14:55:00,83.78,83.78,83.68,83.76,8303.0,80.6788,80.6788,80.5825,80.6595,8303.0
2023-08-17 15:00:00,83.76,83.79,83.75,83.75,6723.0,80.6595,80.6884,80.6499,80.6499,6723.0
2023-08-17 15:05:00,83.74,83.78,83.69,83.69,9843.0,80.6402,80.6788,80.5921,80.5921,9843.0
2023-08-17 15:10:00,83.68,83.72,83.66,83.66,15320.0,80.5825,80.621,80.5632,80.5632,15320.0
2023-08-17 15:15:00,83.67,83.67,83.59,83.67,15149.0,80.5728,80.5728,80.4958,80.5728,15149.0
2023-08-17 15:20:00,83.68,83.7,83.59,83.6,10960.0,80.5825,80.6017,80.4958,80.5054,10960.0
2023-08-17 15:25:00,83.59,83.74,83.59,83.73,16283.0,80.4958,80.6402,80.4958,80.6306,16283.0
2023-08-17 15:30:00,83.73,83.76,83.67,83.71,19639.0,80.6306,80.6595,80.5728,80.6114,19639.0
2023-08-17 15:35:00,83.7,83.8,83.62,83.63,24559.0,80.6017,80.698,80.5247,80.5343,24559.0
2023-08-17 15:40:00,83.63,83.68,83.58,83.66,34504.0,80.5343,80.5825,80.4862,80.5632,34504.0
2023-08-17 15:45:00,83.66,83.73,83.63,83.65,34841.0,80.5632,80.6306,80.5343,80.5536,34841.0
2023-08-17 15:50:00,83.63,83.77,83.58,83.74,72631.0,80.5343,80.6691,80.4862,80.6402,72631.0
2023-08-17 15:55:00,83.72,83.86,83.72,83.78,127220.0,80.621,80.7558,80.621,80.6788,127220.0
2023-08-18 09:30:00,83.56,83.69,83.01,83.67,40226.0,80.4669,80.5921,79.9373,80.5728,40226.0
2023-08-18 09:35:00,83.63,83.93,83.45,83.92,11735.0,80.5343,80.8232,80.361,80.8136,11735.0
2023-08-18 09:40:00,83.88,84.0,83.78,83.93,14718.0,80.7751,80.8906,80.6788,80.8232,14718.0
2023-08-18 09:45:00,83.93,83.98,83.78,83.95,11602.0,80.8232,80.8714,80.6788,80.8425,11602.0
2023-08-18 09:50:00,83.97,84.05,83.9,83.9,8852.0,80.8617,80.9388,80.7943,80.7943,8852.0
2023-08-18 09:55:00,83.86,83.89,83.69,83.72,10794.0,80.7558,80.7847,80.5921,80.621,10794.0
2023-08-18 10:00:00,83.71,83.87,83.67,83.87,16370.0,80.6114,80.7654,80.5728,80.7654,16370.0
2023-08-18 10:05:00,83.88,83.9,83.64,83.75,11831.0,80.7751,80.7943,80.544,80.6499,11831.0
2023-08-18 10:10:00,83.75,83.75,83.51,83.54,10449.0,80.6499,80.6499,80.4188,80.4477,10449.0
2023-08-18 10:15:00,83.54,83.79,83.52,83.79,15893.0,80.4477,80.6884,80.4284,80.6884,15893.0
2023-08-18 10:20:00,83.79,83.86,83.77,83.8,14133.0,80.6884,80.7558,80.6691,80.698,14133.0
2023-08-18 10:25:00,83.81,83.82,83.63,83.66,12589.0,80.7077,80.7173,80.5343,80.5632,12589.0
2023-08-18 10:30:00,83.65,83.84,83.63,83.8,16404.0,80.5536,80.7365,80.5343,80.698,16404.0
2023-08-18 10:35:00,83.82,83.82,83.53,83.56,19394.0,80.7173,80.7173,80.438,80.4669,19394.0
2023-08-18 10:40:00,83.61,83.72,83.6,83.72,8424.0,80.5151,80.621,80.5054,80.621,8424.0
2023-08-18 10:45:00,83.72,83.79,83.65,83.67,12530.0,80.621,80.6884,80.5536,80.5728,12530.0
2023-08-18 10:50:00,83.7,83.85,83.65,83.83,9838.0,80.6017,80.7462,80.5536,80.7269,9838.0
2023-08-18 10:55:00,83.83,83.83,83.71,83.78,16723.0,80.7269,80.7269,80.6114,80.6788,16723.0
2023-08-18 11:00:00,83.78,83.9,83.77,83.9,10130.0,80.6788,80.7943,80.6691,80.7943,10130.0
2023-08-18 11:05:00,83.91,83.96,83.88,83.9,8770.0,80.804,80.8521,80.7751,80.7943,8770.0
2023-08-18 11:10:00,83.9,84.19,83.9,84.14,8967.0,80.7943,81.0736,80.7943,81.0254,8967.0
2023-08-18 11:15:00,84.14,84.18,84.1,84.14,6128.0,81.0254,81.064,80.9869,81.0254,6128.0
2023-08-18 11:20:00,84.14,84.27,84.1,84.16,9571.0,81.0254,81.1506,80.9869,81.0447,9571.0
2023-08-18 11:25:00,84.16,84.27,84.15,84.24,8697.0,81.0447,81.1506,81.0351,81.1217,8697.0
2023-08-18 11:30:00,84.26,84.44,84.26,84.4,12449.0,81.141,81.3143,81.141,81.2758,12449.0
2023-08-18 11:35:00,84.42,84.49,84.35,84.36,10092.0,81.2951,81.3625,81.2277,81.2373,10092.0
2023-08-18 11:40:00,84.35,84.41,84.22,84.41,10724.0,81.2277,81.2854,81.1025,81.2854,10724.0
2023-08-18 11:45:00,84.41,84.45,84.35,84.45,12538.0,81.2854,81.324,81.2277,81.324,12538.0
2023-08-18 11:50:00,84.45,84.52,84.42,84.52,11257.0,81.324,81.3914,81.2951,81.3914,11257.0
2023-08-18 11:55:00,84.5,84.51,84.37,84.48,8390.0,81.3721,81.3817,81.2469,81.3529,8390.0
2023-08-18 12:00:00,84.49,84.49,84.39,84.42,9457.0,81.3625,81.3625,81.2662,81.2951,9457.0
2023-08-18 12:05:00,84.42,84.43,84.3,84.34,6054.0,81.2951,81.3047,81.1795,81.218,6054.0
2023-08-18 12:10:00,84.33,84.44,84.32,84.44,6613.0,81.2084,81.3143,81.1988,81.3143,6613.0
2023-08-18 12:15:00,84.44,84.44,84.34,84.37,8601.0,81.3143,81.3143,81.218,81.2469,8601.0
2023-08-18 12:20:00,84.38,84.5,84.38,84.48,5212.0,81.2566,81.3721,81.2566,81.3529,5212.0
2023-08-18 12:25:00,84.47,84.48,84.34,84.4,15593.0,81.3432,81.3529,81.218,81.2758,15593.0
2023-08-18 12:30:00,84.39,84.67,84.39,84.64,27317.0,81.2662,81.5358,81.2662,81.5069,27317.0
2023-08-18 12:35:00,84.66,84.7,84.59,84.6,8382.0,81.5262,81.5647,81.4588,81.4684,8382.0
2023-08-18 12:40:00,84.6,84.7,84.54,84.69,15071.0,81.4684,81.5647,81.4106,81.5551,15071.0
2023-08-18 12:45:00,84.68,84.7,84.63,84.67,7288.0,81.5455,81.5647,81.4973,81.5358,7288.0
2023-08-18 12:50:00,84.66,84.69,84.6,84.67,9542.0,81.5262,81.5551,81.4684,81.5358,9542.0
2023-08-18 12:55:00,84.68,84.69,84.55,84.65,13139.0,81.5455,81.5551,81.4203,81.5166,13139.0
2023-08-18 13:00:00,84.66,84.7,84.59,84.69,11062.0,81.5262,81.5647,81.4588,81.5551,11062.0
2023-08-18 13:05:00,84.68,84.73,84.63,84.67,7645.0,81.5455,81.5936,81.4973,81.5358,7645.0
2023-08-18 13:10:00,84.67,84.67,84.5,84.5,8728.0,81.5358,81.5358,81.3721,81.3721,8728.0
2023-08-18 13:15:00,84.47,84.49,84.39,84.45,6410.0,81.3432,81.3625,81.2662,81.324,6410.0
2023-08-18 13:20:00,84.46,84.5,84.37,84.42,6819.0,81.3336,81.3721,81.2469,81.2951,6819.0
2023-08-18 13:25:00,84.4,84.44,84.37,84.41,5909.0,81.2758,81.3143,81.2469,81.2854,5909.0
2023-08-18 13:30:00,84.43,84.54,84.43,84.49,7795.0,81.3047,81.4106,81.3047,81.3625,7795.0
2023-08-18 13:35:00,84.51,84.55,84.38,84.41,7481.0,81.3817,81.4203,81.2566,81.2854,7481.0
2023-08-18 13:40:00,84.4,84.4,84.3,84.4,8167.0,81.2758,81.2758,81.1795,81.2758,8167.0
2023-08-18 13:45:00,84.41,84.57,84.4,84.54,17668.0,81.2854,81.4395,81.2758,81.4106,17668.0
2023-08-18 13:50:00,84.55,84.55,84.46,84.48,9062.0,81.4203,81.4203,81.3336,81.3529,9062.0
2023-08-18 13:55:00,84.46,84.55,84.46,84.49,10769.0,81.3336,81.4203,81.3336,81.3625,10769.0
2023-08-18 14:00:00,84.5,84.53,84.42,84.49,12362.0,81.3721,81.401,81.2951,81.3625,12362.0
2023-08-18 14:05:00,84.49,84.53,84.4,84.41,8319.0,81.3625,81.401,81.2758,81.2854,8319.0
2023-08-18 14:10:00,84.42,84.44,84.33,84.4,8340.0,81.2951,81.3143,81.2084,81.2758,8340.0
2023-08-18 14:15:00,84.4,84.46,84.34,84.37,7598.0,81.2758,81.3336,81.218,81.2469,7598.0
2023-08-18 14:20:00,84.36,84.44,84.32,84.34,6528.0,81.2373,81.3143,81.1988,81.218,6528.0
2023-08-18 14:25:00,84.35,84.37,84.32,84.36,6910.0,81.2277,81.2469,81.1988,81.2373,6910.0
2023-08-18 14:30:00,84.37,84.48,84.37,84.42,9109.0,81.2469,81.3529,81.2469,81.2951,9109.0
2023-08-18 14:35:00,84.43,84.48,84.39,84.42,12044.0,81.3047,81.3529,81.2662,81.2951,12044.0
2023-08-18 14:40:00,84.42,84.48,84.35,84.35,12388.0,81.2951,81.3529,81.2277,81.2277,12388.0
2023-08-18 14:45:00,84.35,84.44,84.35,84.37,10252.0,81.2277,81.3143,81.2277,81.2469,10252.0
2023-08-18 14:50:00,84.38,84.45,84.38,84.43,8186.0,81.2566,81.324,81.2566,81.3047,8186.0
2023-08-18 14:55:00,84.42,84.49,84.39,84.42,8769.0,81.2951,81.3625,81.2662,81.2951,8769.0
2023-08-18 15:00:00,84.42,84.42,84.3,84.38,8937.0,81.2951,81.2951,81.1795,81.2566,8937.0
2023-08-18 15:05:00,84.39,84.49,84.38,84.44,8640.0,81.2662,81.3625,81.2566,81.3143,8640.0
2023-08-18 15:10:00,84.42,84.47,84.33,84.36,26080.0,81.2951,81.3432,81.2084,81.2373,26080.0
2023-08-18 15:15:00,84.36,84.43,84.34,84.41,11073.0,81.2373,81.3047,81.218,81.2854,11073.0
2023-08-18 15:20:00,84.4,84.41,84.29,84.35,18635.0,81.2758,81.2854,81.1699,81.2277,18635.0
2023-08-18 15:25:00,84.35,84.41,84.34,84.38,15259.0,81.2277,81.2854,81.218,81.2566,15259.0
2023-08-18 15:30:00,84.38,84.48,84.36,84.43,22597.0,81.2566,81.3529,81.2373,81.3047,22597.0
2023-08-18 15:35:00,84.45,84.49,84.39,84.49,20051.0,81.324,81.3625,81.2662,81.3625,20051.0
2023-08-18 15:40:00,84.5,84.56,84.46,84.48,20702.0,81.3721,81.4299,81.3336,81.3529,20702.0
2023-08-18 15:45:00,84.48,84.75,84.48,84.7,62402.0,81.3529,81.6129,81.3529,81.5647,62402.0
2023-08-18 15:50:00,84.71,84.75,84.67,84.68,96133.0,81.5743,81.6129,81.5358,81.5455,96133.0
2023-08-18 15:55:00,84.68,84.76,84.59,84.75,175379.0,81.5455,81.6225,81.4588,81.6129,175379.0
2023-08-21 09:30:00,85.08,85.39,84.91,85.08,19866.0,81.9306,82.2292,81.7669,81.9306,19866.0
2023-08-21 09:35:00,85.12,85.36,84.92,85.34,15663.0,81.9692,82.2003,81.7766,82.181,15663.0
2023-08-21 09:40:00,85.35,85.35,84.96,84.97,19186.0,82.1907,82.1907,81.8151,81.8247,19186.0
2023-08-21 09:45:00,85.02,85.14,85.01,85.05,26732.0,81.8729,81.9884,81.8632,81.9018,26732.0
2023-08-21 09:50:00,85.05,85.06,84.79,84.89,29633.0,81.9018,81.9114,81.6514,81.7477,29633.0
2023-08-21 09:55:00,84.9,84.93,84.78,84.78,30923.0,81.7573,81.7862,81.6418,81.6418,30923.0
2023-08-21 10:00:00,84.82,84.92,84.69,84.86,15255.0,81.6803,81.7766,81.5551,81.7188,15255.0
2023-08-21 10:05:00,84.86,84.91,84.64,84.64,13755.0,81.7188,81.7669,81.5069,81.5069,13755.0
2023-08-21 10:10:00,84.62,84.64,84.5,84.56,28582.0,81.4877,81.5069,81.3721,81.4299,28582.0
2023-08-21 10:15:00,84.57,84.59,84.31,84.39,14339.0,81.4395,81.4588,81.1892,81.2662,14339.0
2023-08-21 10:20:00,84.38,84.4,84.23,84.4,17874.0,81.2566,81.2758,81.1121,81.2758,17874.0
2023-08-21 10:25:00,84.37,84.41,84.24,84.39,36564.0,81.2469,81.2854,81.1217,81.2662,36564.0
2023-08-21 10:30:00,84.39,84.45,84.26,84.33,17737.0,81.2662,81.324,81.141,81.2084,17737.0
2023-08-21 10:35:00,84.33,84.52,84.3,84.52,20177.0,81.2084,81.3914,81.1795,81.3914,20177.0
2023-08-21 10:40:00,84.53,84.58,84.48,84.53,13201.0,81.401,81.4492,81.3529,81.401,13201.0
2023-08-21 10:45:00,84.52,84.63,84.51,84.57,16884.0,81.3914,81.4973,81.3817,81.4395,16884.0
2023-08-21 10:50:00,84.58,84.64,84.5,84.6,14544.0,81.4492,81.5069,81.3721,81.4684,14544.0
2023-08-21 10:55:00,84.6,84.69,84.55,84.69,16131.0,81.4684,81.5551,81.4203,81.5551,16131.0
2023-08-21 11:00:00,84.69,84.74,84.52,84.55,13310.0,81.5551,81.6032,81.3914,81.4203,13310.0
2023-08-21 11:05:00,84.55,84.71,84.55,84.69,13519.0,81.4203,81.5743,81.4203,81.5551,13519.0
2023-08-21 11:10:00,84.69,84.69,84.58,84.62,13339.0,81.5551,81.5551,81.4492,81.4877,13339.0
2023-08-21 11:15:00,84.62,84.8,84.59,84.79,18051.0,81.4877,81.661,81.4588,81.6514,18051.0
2023-08-21 11:20:00,84.8,84.83,84.63,84.65,16195.0,81.661,81.6899,81.4973,81.5166,16195.0
2023-08-21 11:25:00,84.62,84.66,84.48,84.62,14199.0,81.4877,81.5262,81.3529,81.4877,14199.0
2023-08-21 11:30:00,84.62,84.7,84.59,84.63,21286.0,81.4877,81.5647,81.4588,81.4973,21286.0
2023-08-21 11:35:00,84.6,84.65,84.57,84.57,22505.0,81.4684,81.5166,81.4395,81.4395,22505.0
2023-08-21 11:40:00,84.51,84.56,84.41,84.42,20050.0,81.3817,81.4299,81.2854,81.2951,20050.0
2023-08-21 11:45:00,84.42,84.43,84.23,84.23,20241.0,81.2951,81.3047,81.1121,81.1121,20241.0
2023-08-21 11:50:00,84.22,84.25,84.15,84.17,19897.0,81.1025,81.1314,81.0351,81.0543,19897.0
2023-08-21 11:55:00,84.17,84.31,84.17,84.3,17704.0,81.0543,81.1892,81.0543,81.1795,17704.0
2023-08-21 12:00:00,84.3,84.36,84.21,84.23,21002.0,81.1795,81.2373,81.0929,81.1121,21002.0
2023-08-21 12:05:00,84.23,84.28,84.18,84.25,22329.0,81.1121,81.1603,81.064,81.1314,22329.0
2023-08-21 12:10:00,84.26,84.27,84.18,84.27,19525.0,81.141,81.1506,81.064,81.1506,19525.0
2023-08-21 12:15:00,84.27,84.27,84.17,84.22,19668.0,81.1506,81.1506,81.0543,81.1025,19668.0
2023-08-21 12:20:00,84.22,84.27,84.17,84.26,16465.0,81.1025,81.1506,81.0543,81.141,16465.0
2023-08-21 12:25:00,84.25,84.26,84.08,84.11,19724.0,81.1314,81.141,80.9677,80.9966,19724.0
2023-08-21 12:30:00,84.1,84.12,83.92,84.04,19986.0,80.9869,81.0062,80.8136,80.9291,19986.0
2023-08-21 12:35:00,84.04,84.04,83.88,83.92,18832.0,80.9291,80.9291,80.7751,80.8136,18832.0
2023-08-21 12:40:00,83.92,83.92,83.77,83.78,19455.0,80.8136,80.8136,80.6691,80.6788,19455.0
2023-08-21 12:45:00,83.77,83.84,83.7,83.7,20983.0,80.6691,80.7365,80.6017,80.6017,20983.0
2023-08-21 12:50:00,83.7,83.71,83.55,83.55,19812.0,80.6017,80.6114,80.4573,80.4573,19812.0
2023-08-21 12:55:00,83.55,83.73,83.5,83.73,18729.0,80.4573,80.6306,80.4091,80.6306,18729.0
2023-08-21 13:00:00,83.74,83.8,83.63,83.64,16647.0,80.6402,80.698,80.5343,80.544,16647.0
2023-08-21 13:05:00,83.64,83.81,83.61,83.73,21723.0,80.544,80.7077,80.5151,80.6306,21723.0
2023-08-21 13:10:00,83.71,83.77,83.66,83.75,17263.0,80.6114,80.6691,80.5632,80.6499,17263.0
2023-08-21 13:15:00,83.76,83.79,83.68,83.68,19684.0,80.6595,80.6884,80.5825,80.5825,19684.0
2023-08-21 13:20:00,83.71,83.88,83.71,83.86,17106.0,80.6114,80.7751,80.6114,80.7558,17106.0
2023-08-21 13:25:00,83.86,83.92,83.79,83.79,15370.0,80.7558,80.8136,80.6884,80.6884,15370.0
2023-08-21 13:30:00,83.82,83.89,83.79,83.86,11791.0,80.7173,80.7847,80.6884,80.7558,11791.0
2023-08-21 13:35:00,83.87,84.03,83.87,84.0,12311.0,80.7654,80.9195,80.7654,80.8906,12311.0
2023-08-21 13:40:00,84.02,84.08,83.99,84.03,14352.0,80.9099,80.9677,80.881,80.9195,14352.0
2023-08-21 13:45:00,84.06,84.18,84.05,84.16,10735.0,80.9484,81.064,80.9388,81.0447,10735.0
2023-08-21 13:50:00,84.17,84.19,84.03,84.08,21298.0,81.0543,81.0736,80.9195,80.9677,21298.0
2023-08-21 13:55:00,84.06,84.12,84.02,84.11,15772.0,80.9484,81.0062,80.9099,80.9966,15772.0
2023-08-21 14:00:00,84.12,84.18,84.05,84.16,10077.0,81.0062,81.064,80.9388,81.0447,10077.0
2023-08-21 14:05:00,84.16,84.2,84.12,84.17,9829.0,81.0447,81.0832,81.0062,81.0543,9829.0
2023-08-21 14:10:00,84.16,84.27,84.16,84.26,13177.0,81.0447,81.1506,81.0447,81.141,13177.0
2023-08-21 14:15:00,84.26,84.33,84.23,84.3,19091.0,81.141,81.2084,81.1121,81.1795,19091.0
2023-08-21 14:20:00,84.32,84.36,84.26,84.26,8719.0,81.1988,81.2373,81.141,81.141,8719.0
2023-08-21 14:25:00,84.24,84.24,84.1,84.16,11173.0,81.1217,81.1217,80.9869,81.0447,11173.0
2023-08-21 14:30:00,84.17,84.26,84.16,84.22,9994.0,81.0543,81.141,81.0447,81.1025,9994.0
2023-08-21 14:35:00,84.24,84.28,84.22,84.25,9581.0,81.1217,81.1603,81.1025,81.1314,9581.0
2023-08-21 14:40:00,84.25,84.31,84.23,84.26,8564.0,81.1314,81.1892,81.1121,81.141,8564.0
2023-08-21 14:45:00,84.23,84.35,84.23,84.34,7894.0,81.1121,81.2277,81.1121,81.218,7894.0
2023-08-21 14:50:00,84.34,84.34,84.3,84.34,11312.0,81.218,81.218,81.1795,81.218,11312.0
2023-08-21 14:55:00,84.34,84.35,84.28,84.32,12695.0,81.218,81.2277,81.1603,81.1988,12695.0
2023-08-21 15:00:00,84.33,84.42,84.33,84.42,9874.0,81.2084,81.2951,81.2084,81.2951,9874.0
2023-08-21 15:05:00,84.43,84.46,84.36,84.41,15489.0,81.3047,81.3336,81.2373,81.2854,15489.0
2023-08-21 15:10:00,84.41,84.42,84.36,84.39,14279.0,81.2854,81.2951,81.2373,81.2662,14279.0
2023-08-21 15:15:00,84.39,84.47,84.33,84.34,15492.0,81.2662,81.3432,81.2084,81.218,15492.0
2023-08-21 15:20:00,84.34,84.45,84.31,84.43,15700.0,81.218,81.324,81.1892,81.3047,15700.0
2023-08-21 15:25:00,84.45,84.54,84.43,84.53,21881.0,81.324,81.4106,81.3047,81.401,21881.0
2023-08-21 15:30:00,84.53,84.62,84.5,84.62,23494.0,81.401,81.4877,81.3721,81.4877,23494.0
2023-08-21 15:35:00,84.62,84.73,84.61,84.68,24166.0,81.4877,81.5936,81.478,81.5455,24166.0
2023-08-21 15:40:00,84.68,84.77,84.66,84.67,27358.0,81.5455,81.6321,81.5262,81.5358,27358.0
2023-08-21 15:45:00,84.68,84.71,84.57,84.57,44558.0,81.5455,81.5743,81.4395,81.4395,44558.0
2023-08-21 15:50:00,84.58,84.64,84.53,84.56,96331.0,81.4492,81.5069,81.401,81.4299,96331.0
2023-08-21 15:55:00,84.57,84.65,84.45,84.54,155773.0,81.4395,81.5166,81.324,81.4106,155773.0
2023-08-22 09:30:00,84.72,84.76,84.51,84.58,8946.0,81.584,81.6225,81.3817,81.4492,8946.0
2023-08-22 09:35:00,84.64,84.8,84.56,84.69,8133.0,81.5069,81.661,81.4299,81.5551,8133.0
2023-08-22 09:40:00,84.67,84.69,84.5,84.59,5967.0,81.5358,81.5551,81.3721,81.4588,5967.0
2023-08-22 09:45:00,84.51,84.66,84.51,84.62,10526.0,81.3817,81.5262,81.3817,81.4877,10526.0
2023-08-22 09:50:00,84.59,84.66,84.49,84.5,10143.0,81.4588,81.5262,81.3625,81.3721,10143.0
2023-08-22 09:55:00,84.46,84.59,84.46,84.58,6417.0,81.3336,81.4588,81.3336,81.4492,6417.0
2023-08-22 10:00:00,84.56,84.78,84.49,84.78,8136.0,81.4299,81.6418,81.3625,81.6418,8136.0
2023-08-22 10:05:00,84.79,84.84,84.68,84.69,4777.0,81.6514,81.6995,81.5455,81.5551,4777.0
2023-08-22 10:10:00,84.66,84.74,84.63,84.72,5315.0,81.5262,81.6032,81.4973,81.584,5315.0
2023-08-22 10:15:00,84.71,84.76,84.64,84.67,6015.0,81.5743,81.6225,81.5069,81.5358,6015.0
2023-08-22 10:20:00,84.65,84.71,84.44,84.45,7878.0,81.5166,81.5743,81.3143,81.324,7878.0
2023-08-22 10:25:00,84.44,84.47,84.38,84.45,10645.0,81.3143,81.3432,81.2566,81.324,10645.0
2023-08-22 10:30:00,84.45,84.45,84.09,84.12,7598.0,81.324,81.324,80.9773,81.0062,7598.0
2023-08-22 10:35:00,84.11,84.19,84.1,84.16,7681.0,80.9966,81.0736,80.9869,81.0447,7681.0
2023-08-22 10:40:00,84.16,84.19,84.09,84.09,12069.0,81.0447,81.0736,80.9773,80.9773,12069.0
2023-08-22 10:45:00,84.07,84.07,83.95,84.03,10106.0,80.958,80.958,80.8425,80.9195,10106.0
2023-08-22 10:50:00,84.06,84.11,83.99,83.99,4841.0,80.9484,80.9966,80.881,80.881,4841.0
2023-08-22 10:55:00,83.98,84.02,83.87,83.9,7580.0,80.8714,80.9099,80.7654,80.7943,7580.0
2023-08-22 11:00:00,83.91,83.99,83.9,83.95,6807.0,80.804,80.881,80.7943,80.8425,6807.0
2023-08-22 11:05:00,83.93,83.95,83.88,83.9,5010.0,80.8232,80.8425,80.7751,80.7943,5010.0
2023-08-22 11:10:00,83.91,84.01,83.83,84.0,4999.0,80.804,80.9003,80.7269,80.8906,4999.0
2023-08-22 11:15:00,84.0,84.03,83.88,83.88,6196.0,80.8906,80.9195,80.7751,80.7751,6196.0
2023-08-22 11:20:00,83.88,83.94,83.84,83.94,4505.0,80.7751,80.8328,80.7365,80.8328,4505.0
2023-08-22 11:25:00,83.93,84.03,83.88,84.01,3894.0,80.8232,80.9195,80.7751,80.9003,3894.0
2023-08-22 11:30:00,83.96,84.0,83.95,83.98,4115.0,80.8521,80.8906,80.8425,80.8714,4115.0
2023-08-22 11:35:00,83.98,84.01,83.9,83.92,5578.0,80.8714,80.9003,80.7943,80.8136,5578.0
2023-08-22 11:40:00,83.92,83.93,83.86,83.89,6011.0,80.8136,80.8232,80.7558,80.7847,6011.0
2023-08-22 11:45:00,83.9,83.92,83.87,83.89,4606.0,80.7943,80.8136,80.7654,80.7847,4606.0
2023-08-22 11:50:00,83.89,83.95,83.88,83.91,5977.0,80.7847,80.8425,80.7751,80.804,5977.0
2023-08-22 11:55:00,83.92,84.03,83.91,84.03,29017.0,80.8136,80.9195,80.804,80.9195,29017.0
2023-08-22 12:00:00,84.04,84.13,84.02,84.13,3696.0,80.9291,81.0158,80.9099,81.0158,3696.0
2023-08-22 12:05:00,84.13,84.17,84.1,84.13,5234.0,81.0158,81.0543,80.9869,81.0158,5234.0
2023-08-22 12:10:00,84.13,84.14,84.08,84.08,6698.0,81.0158,81.0254,80.9677,80.9677,6698.0
2023-08-22 12:15:00,84.08,84.14,84.07,84.11,5281.0,80.9677,81.0254,80.958,80.9966,5281.0
2023-08-22 12:20:00,84.12,84.13,84.04,84.13,6547.0,81.0062,81.0158,80.9291,81.0158,6547.0
2023-08-22 12:25:00,84.16,84.22,84.13,84.2,5701.0,81.0447,81.1025,81.0158,81.0832,5701.0
2023-08-22 12:30:00,84.19,84.21,84.11,84.11,5998.0,81.0736,81.0929,80.9966,80.9966,5998.0
2023-08-22 12:35:00,84.06,84.23,84.06,84.22,3951.0,80.9484,81.1121,80.9484,81.1025,3951.0
2023-08-22 12:40:00,84.21,84.23,84.19,84.22,4428.0,81.0929,81.1121,81.0736,81.1025,4428.0
2023-08-22 12:45:00,84.2,84.24,84.17,84.17,4125.0,81.0832,81.1217,81.0543,81.0543,4125.0
2023-08-22 12:50:00,84.19,84.22,84.18,84.18,2504.0,81.0736,81.1025,81.064,81.064,2504.0
2023-08-22 12:55:00,84.17,84.17,84.04,84.07,13059.0,81.0543,81.0543,80.9291,80.958,13059.0
2023-08-22 13:00:00,84.05,84.05,83.86,83.94,11337.0,80.9388,80.9388,80.7558,80.8328,11337.0
2023-08-22 13:05:00,83.87,83.87,83.8,83.86,3459.0,80.7654,80.7654,80.698,80.7558,3459.0
2023-08-22 13:10:00,83.85,83.85,83.71,83.73,3975.0,80.7462,80.7462,80.6114,80.6306,3975.0
2023-08-22 13:15:00,83.69,83.69,83.57,83.59,5325.0,80.5921,80.5921,80.4765,80.4958,5325.0
2023-08-22 13:20:00,83.6,83.65,83.6,83.6,5307.0,80.5054,80.5536,80.5054,80.5054,5307.0
2023-08-22 13:25:00,83.6,83.74,83.56,83.73,23614.0,80.5054,80.6402,80.4669,80.6306,23614.0
2023-08-22 13:30:00,83.74,83.79,83.72,83.78,4464.0,80.6402,80.6884,80.621,80.6788,4464.0
2023-08-22 13:35:00,83.79,83.79,83.71,83.74,4909.0,80.6884,80.6884,80.6114,80.6402,4909.0
2023-08-22 13:40:00,83.75,83.85,83.71,83.82,8161.0,80.6499,80.7462,80.6114,80.7173,8161.0
2023-08-22 13:45:00,83.8,83.85,83.79,83.85,4831.0,80.698,80.7462,80.6884,80.7462,4831.0
2023-08-22 13:50:00,83.83,83.88,83.78,83.81,5441.0,80.7269,80.7751,80.6788,80.7077,5441.0
2023-08-22 13:55:00,83.81,83.85,83.77,83.84,3101.0,80.7077,80.7462,80.6691,80.7365,3101.0
2023-08-22 14:00:00,83.83,83.83,83.79,83.8,4119.0,80.7269,80.7269,80.6884,80.698,4119.0
2023-08-22 14:05:00,83.81,83.9,83.8,83.9,9548.0,80.7077,80.7943,80.698,80.7943,9548.0
2023-08-22 14:10:00,83.89,83.93,83.85,83.92,4788.0,80.7847,80.8232,80.7462,80.8136,4788.0
2023-08-22 14:15:00,83.92,83.92,83.78,83.79,3434.0,80.8136,80.8136,80.6788,80.6884,3434.0
2023-08-22 14:20:00,83.78,83.82,83.71,83.8,4194.0,80.6788,80.7173,80.6114,80.698,4194.0
2023-08-22 14:25:00,83.81,83.92,83.81,83.92,2311.0,80.7077,80.8136,80.7077,80.8136,2311.0
2023-08-22 14:30:00,83.93,83.93,83.87,83.9,3884.0,80.8232,80.8232,80.7654,80.7943,3884.0
2023-08-22 14:35:00,83.93,83.95,83.91,83.93,3371.0,80.8232,80.8425,80.804,80.8232,3371.0
2023-08-22 14:40:00,83.95,83.96,83.85,83.9,5078.0,80.8425,80.8521,80.7462,80.7943,5078.0
2023-08-22 14:45:00,83.89,83.9,83.79,83.8,6933.0,80.7847,80.7943,80.6884,80.698,6933.0
2023-08-22 14:50:00,83.8,83.9,83.79,83.9,8025.0,80.698,80.7943,80.6884,80.7943,8025.0
2023-08-22 14:55:00,83.88,83.96,83.88,83.96,5948.0,80.7751,80.8521,80.7751,80.8521,5948.0
2023-08-22 15:00:00,83.96,84.04,83.94,84.01,4439.0,80.8521,80.9291,80.8328,80.9003,4439.0
2023-08-22 15:05:00,84.0,84.09,83.99,84.08,6034.0,80.8906,80.9773,80.881,80.9677,6034.0
2023-08-22 15:10:00,84.1,84.18,84.1,84.13,8426.0,80.9869,81.064,80.9869,81.0158,8426.0
2023-08-22 15:15:00,84.14,84.16,84.1,84.13,5142.0,81.0254,81.0447,80.9869,81.0158,5142.0
2023-08-22 15:20:00,84.13,84.15,83.94,83.97,26066.0,81.0158,81.0351,80.8328,80.8617,26066.0
2023-08-22 15:25:00,83.97,84.06,83.95,84.05,10131.0,80.8617,80.9484,80.8425,80.9388,10131.0
2023-08-22 15:30:00,84.06,84.08,83.92,83.93,11208.0,80.9484,80.9677,80.8136,80.8232,11208.0
2023-08-22 15:35:00,83.93,83.93,83.83,83.84,8588.0,80.8232,80.8232,80.7269,80.7365,8588.0
2023-08-22 15:40:00,83.84,83.91,83.82,83.89,16119.0,80.7365,80.804,80.7173,80.7847,16119.0
2023-08-22 15:45:00,83.89,83.91,83.77,83.81,22859.0,80.7847,80.804,80.6691,80.7077,22859.0
2023-08-22 15:50:00,83.76,83.89,83.72,83.89,41386.0,80.6595,80.7847,80.621,80.7847,41386.0
2023-08-22 15:55:00,83.89,83.91,83.67,83.69,128068.0,80.7847,80.804,80.5728,80.5921,128068.0
2023-08-23 09:30:00,83.25,83.25,82.31,82.4,16040.0,80.1684,80.1684,79.2632,79.3499,16040.0
2023-08-23 09:35:00,82.37,82.37,82.13,82.19,13501.0,79.321,79.321,79.0898,79.1476,13501.0
2023-08-23 09:40:00,82.15,82.57,82.14,82.52,7715.0,79.1091,79.5136,79.0995,79.4654,7715.0
2023-08-23 09:45:00,82.55,82.55,82.39,82.48,10468.0,79.4943,79.4943,79.3402,79.4269,10468.0
2023-08-23 09:50:00,82.44,82.53,82.34,82.41,15745.0,79.3884,79.475,79.2921,79.3595,15745.0
2023-08-23 09:55:00,82.42,82.61,82.4,82.57,5797.0,79.3691,79.5521,79.3499,79.5136,5797.0
2023-08-23 10:00:00,82.62,82.95,82.61,82.95,8105.0,79.5617,79.8795,79.5521,79.8795,8105.0
2023-08-23 10:05:00,82.96,83.17,82.89,83.17,15697.0,79.8891,80.0913,79.8217,80.0913,15697.0
2023-08-23 10:10:00,83.13,83.25,83.1,83.21,11445.0,80.0528,80.1684,80.0239,80.1299,11445.0
2023-08-23 10:15:00,83.2,83.22,83.03,83.12,14995.0,80.1202,80.1395,79.9565,80.0432,14995.0
2023-08-23 10:20:00,83.12,83.12,82.93,83.1,12407.0,80.0432,80.0432,79.8602,80.0239,12407.0
2023-08-23 10:25:00,83.09,83.09,82.92,82.92,17254.0,80.0143,80.0143,79.8506,79.8506,17254.0
2023-08-23 10:30:00,82.95,83.02,82.88,83.02,5390.0,79.8795,79.9469,79.8121,79.9469,5390.0
2023-08-23 10:35:00,83.03,83.15,83.0,83.06,36711.0,79.9565,80.0721,79.9276,79.9854,36711.0
2023-08-23 10:40:00,83.06,83.29,82.99,83.25,11590.0,79.9854,80.2069,79.918,80.1684,11590.0
2023-08-23 10:45:00,83.28,83.31,83.17,83.27,7316.0,80.1973,80.2262,80.0913,80.1876,7316.0
2023-08-23 10:50:00,83.26,83.38,83.2,83.35,6568.0,80.178,80.2936,80.1202,80.2647,6568.0
2023-08-23 10:55:00,83.33,83.41,83.31,83.4,5574.0,80.2454,80.3225,80.2262,80.3128,5574.0
2023-08-23 11:00:00,83.41,83.43,83.32,83.34,3119.0,80.3225,80.3417,80.2358,80.2551,3119.0
2023-08-23 11:05:00,83.36,83.37,83.27,83.27,2823.0,80.2743,80.2839,80.1876,80.1876,2823.0
2023-08-23 11:10:00,83.28,83.36,83.22,83.36,3950.0,80.1973,80.2743,80.1395,80.2743,3950.0
2023-08-23 11:15:00,83.33,83.33,83.28,83.29,2318.0,80.2454,80.2454,80.1973,80.2069,2318.0
2023-08-23 11:20:00,83.3,83.33,83.26,83.26,3767.0,80.2165,80.2454,80.178,80.178,3767.0
2023-08-23 11:25:00,83.27,83.37,83.27,83.36,3918.0,80.1876,80.2839,80.1876,80.2743,3918.0
2023-08-23 11:30:00,83.38,83.44,83.36,83.42,4088.0,80.2936,80.3514,80.2743,80.3321,4088.0
2023-08-23 11:35:00,83.44,83.44,83.3,83.33,3920.0,80.3514,80.3514,80.2165,80.2454,3920.0
2023-08-23 11:40:00,83.35,83.35,83.28,83.3,3259.0,80.2647,80.2647,80.1973,80.2165,3259.0
2023-08-23 11:45:00,83.31,83.35,83.31,83.33,11785.0,80.2262,80.2647,80.2262,80.2454,11785.0
2023-08-23 11:50:00,83.33,83.4,83.28,83.4,2306.0,80.2454,80.3128,80.1973,80.3128,2306.0
2023-08-23 11:55:00,83.35,83.37,83.29,83.35,5306.0,80.2647,80.2839,80.2069,80.2647,5306.0
2023-08-23 12:00:00,83.35,83.42,83.34,83.34,8790.0,80.2647,80.3321,80.2551,80.2551,8790.0
2023-08-23 12:05:00,83.3,83.3,83.22,83.28,3800.0,80.2165,80.2165,80.1395,80.1973,3800.0
2023-08-23 12:10:00,83.28,83.29,83.2,83.27,2703.0,80.1973,80.2069,80.1202,80.1876,2703.0
2023-08-23 12:15:00,83.28,83.36,83.27,83.35,2902.0,80.1973,80.2743,80.1876,80.2647,2902.0
2023-08-23 12:20:00,83.34,83.35,83.29,83.29,4101.0,80.2551,80.2647,80.2069,80.2069,4101.0
2023-08-23 12:25:00,83.27,83.35,83.25,83.33,3626.0,80.1876,80.2647,80.1684,80.2454,3626.0
2023-08-23 12:30:00,83.32,83.37,83.3,83.34,4053.0,80.2358,80.2839,80.2165,80.2551,4053.0
2023-08-23 12:35:00,83.35,83.42,83.35,83.39,5140.0,80.2647,80.3321,80.2647,80.3032,5140.0
2023-08-23 12:40:00,83.4,83.46,83.4,83.41,2555.0,80.3128,80.3706,80.3128,80.3225,2555.0
2023-08-23 12:45:00,83.4,83.53,83.39,83.48,9099.0,80.3128,80.438,80.3032,80.3899,9099.0
2023-08-23 12:50:00,83.48,83.59,83.48,83.58,5004.0,80.3899,80.4958,80.3899,80.4862,5004.0
2023-08-23 12:55:00,83.57,83.57,83.43,83.46,4152.0,80.4765,80.4765,80.3417,80.3706,4152.0
2023-08-23 13:00:00,83.48,83.58,83.47,83.56,5563.0,80.3899,80.4862,80.3802,80.4669,5563.0
2023-08-23 13:05:00,83.58,83.62,83.5,83.5,4318.0,80.4862,80.5247,80.4091,80.4091,4318.0
2023-08-23 13:10:00,83.5,83.56,83.45,83.53,3470.0,80.4091,80.4669,80.361,80.438,3470.0
2023-08-23 13:15:00,83.55,83.62,83.52,83.62,4018.0,80.4573,80.5247,80.4284,80.5247,4018.0
2023-08-23 13:20:00,83.65,83.67,83.6,83.67,5153.0,80.5536,80.5728,80.5054,80.5728,5153.0
2023-08-23 13:25:00,83.68,83.69,83.62,83.64,5536.0,80.5825,80.5921,80.5247,80.544,5536.0
2023-08-23 13:30:00,83.64,83.68,83.62,83.64,5120.0,80.544,80.5825,80.5247,80.544,5120.0
2023-08-23 13:35:00,83.65,83.66,83.57,83.62,8870.0,80.5536,80.5632,80.4765,80.5247,8870.0
2023-08-23 13:40:00,83.63,83.67,83.62,83.66,3504.0,80.5343,80.5728,80.5247,80.5632,3504.0
2023-08-23 13:45:00,83.66,83.7,83.64,83.67,4150.0,80.5632,80.6017,80.544,80.5728,4150.0
2023-08-23 13:50:00,83.66,83.72,83.61,83.63,3211.0,80.5632,80.621,80.5151,80.5343,3211.0
2023-08-23 13:55:00,83.59,83.63,83.59,83.63,3227.0,80.4958,80.5343,80.4958,80.5343,3227.0
2023-08-23 14:00:00,83.61,83.7,83.61,83.67,3988.0,80.5151,80.6017,80.5151,80.5728,3988.0
2023-08-23 14:05:00,83.68,83.75,83.67,83.75,3733.0,80.5825,80.6499,80.5728,80.6499,3733.0
2023-08-23 14:10:00,83.75,83.76,83.64,83.64,4536.0,80.6499,80.6595,80.544,80.544,4536.0
2023-08-23 14:15:00,83.64,83.67,83.52,83.54,5031.0,80.544,80.5728,80.4284,80.4477,5031.0
2023-08-23 14:20:00,83.52,83.55,83.5,83.55,3834.0,80.4284,80.4573,80.4091,80.4573,3834.0
2023-08-23 14:25:00,83.55,83.56,83.5,83.54,3264.0,80.4573,80.4669,80.4091,80.4477,3264.0
2023-08-23 14:30:00,83.53,83.57,83.51,83.56,6174.0,80.438,80.4765,80.4188,80.4669,6174.0
2023-08-23 14:35:00,83.56,83.56,83.48,83.55,4568.0,80.4669,80.4669,80.3899,80.4573,4568.0
2023-08-23 14:40:00,83.52,83.53,83.5,83.51,3443.0,80.4284,80.438,80.4091,80.4188,3443.0
2023-08-23 14:45:00,83.5,83.55,83.49,83.53,5613.0,80.4091,80.4573,80.3995,80.438,5613.0
2023-08-23 14:50:00,83.53,83.57,83.51,83.54,5545.0,80.438,80.4765,80.4188,80.4477,5545.0
2023-08-23 14:55:00,83.54,83.54,83.45,83.46,3301.0,80.4477,80.4477,80.361,80.3706,3301.0
2023-08-23 15:00:00,83.47,83.48,83.39,83.48,4898.0,80.3802,80.3899,80.3032,80.3899,4898.0
2023-08-23 15:05:00,83.48,83.48,83.43,83.44,4864.0,80.3899,80.3899,80.3417,80.3514,4864.0
2023-08-23 15:10:00,83.43,83.48,83.43,83.45,5660.0,80.3417,80.3899,80.3417,80.361,5660.0
2023-08-23 15:15:00,83.45,83.47,83.39,83.45,3568.0,80.361,80.3802,80.3032,80.361,3568.0
2023-08-23 15:20:00,83.45,83.46,83.42,83.45,8241.0,80.361,80.3706,80.3321,80.361,8241.0
2023-08-23 15:25:00,83.44,83.47,83.43,83.44,6645.0,80.3514,80.3802,80.3417,80.3514,6645.0
2023-08-23 15:30:00,83.44,83.47,83.39,83.47,9608.0,80.3514,80.3802,80.3032,80.3802,9608.0
2023-08-23 15:35:00,83.48,83.5,83.45,83.48,7595.0,80.3899,80.4091,80.361,80.3899,7595.0
2023-08-23 15:40:00,83.5,83.52,83.47,83.48,9448.0,80.4091,80.4284,80.3802,80.3899,9448.0
2023-08-23 15:45:00,83.5,83.54,83.47,83.52,22972.0,80.4091,80.4477,80.3802,80.4284,22972.0
2023-08-23 15:50:00,83.53,83.59,83.48,83.58,28002.0,80.438,80.4958,80.3899,80.4862,28002.0
2023-08-23 15:55:00,83.58,83.64,83.51,83.64,69161.0,80.4862,80.544,80.4188,80.544,69161.0
2023-08-24 09:30:00,82.89,83.22,82.73,83.03,15358.0,79.8217,80.1395,79.6676,79.9565,15358.0
2023-08-24 09:35:00,83.08,83.19,83.0,83.12,29826.0,80.0047,80.1106,79.9276,80.0432,29826.0
2023-08-24 09:40:00,83.12,83.13,82.92,82.95,17928.0,80.0432,80.0528,79.8506,79.8795,17928.0
2023-08-24 09:45:00,82.91,83.27,82.91,83.26,54455.0,79.841,80.1876,79.841,80.178,54455.0
2023-08-24 09:50:00,83.28,83.48,83.21,83.43,20959.0,80.1973,80.3899,80.1299,80.3417,20959.0
2023-08-24 09:55:00,83.43,83.72,83.41,83.7,48380.0,80.3417,80.621,80.3225,80.6017,48380.0
2023-08-24 10:00:00,83.7,83.8,83.64,83.75,37444.0,80.6017,80.698,80.544,80.6499,37444.0
2023-08-24 10:05:00,83.79,83.93,83.77,83.82,12002.0,80.6884,80.8232,80.6691,80.7173,12002.0
2023-08-24 10:10:00,83.8,83.98,83.71,83.95,8182.0,80.698,80.8714,80.6114,80.8425,8182.0
2023-08-24 10:15:00,84.02,84.12,83.99,84.09,8557.0,80.9099,81.0062,80.881,80.9773,8557.0
2023-08-24 10:20:00,84.11,84.3,84.1,84.2,9046.0,80.9966,81.1795,80.9869,81.0832,9046.0
2023-08-24 10:25:00,84.21,84.33,84.16,84.27,6927.0,81.0929,81.2084,81.0447,81.1506,6927.0
2023-08-24 10:30:00,84.28,84.31,84.09,84.17,4651.0,81.1603,81.1892,80.9773,81.0543,4651.0
2023-08-24 10:35:00,84.19,84.42,84.11,84.42,19950.0,81.0736,81.2951,80.9966,81.2951,19950.0
2023-08-24 10:40:00,84.41,84.45,84.37,84.39,27670.0,81.2854,81.324,81.2469,81.2662,27670.0
2023-08-24 10:45:00,84.39,84.39,84.25,84.31,13244.0,81.2662,81.2662,81.1314,81.1892,13244.0
2023-08-24 10:50:00,84.29,84.51,84.24,84.46,8721.0,81.1699,81.3817,81.1217,81.3336,8721.0
2023-08-24 10:55:00,84.48,84.49,84.38,84.4,4653.0,81.3529,81.3625,81.2566,81.2758,4653.0
2023-08-24 11:00:00,84.4,84.4,84.24,84.36,8473.0,81.2758,81.2758,81.1217,81.2373,8473.0
2023-08-24 11:05:00,84.38,84.38,84.25,84.31,5684.0,81.2566,81.2566,81.1314,81.1892,5684.0
2023-08-24 11:10:00,84.31,84.31,84.24,84.27,10034.0,81.1892,81.1892,81.1217,81.1506,10034.0
2023-08-24 11:15:00,84.25,84.3,84.19,84.3,11181.0,81.1314,81.1795,81.0736,81.1795,11181.0
2023-08-24 11:20:00,84.3,84.37,84.25,84.33,6494.0,81.1795,81.2469,81.1314,81.2084,6494.0
2023-08-24 11:25:00,84.29,84.36,84.27,84.36,3326.0,81.1699,81.2373,81.1506,81.2373,3326.0
2023-08-24 11:30:00,84.41,84.45,84.36,84.38,5346.0,81.2854,81.324,81.2373,81.2566,5346.0
2023-08-24 11:35:00,84.34,84.45,84.34,84.45,3149.0,81.218,81.324,81.218,81.324,3149.0
2023-08-24 11:40:00,84.43,84.45,84.34,84.34,3144.0,81.3047,81.324,81.218,81.218,3144.0
2023-08-24 11:45:00,84.33,84.35,84.24,84.35,4916.0,81.2084,81.2277,81.1217,81.2277,4916.0
2023-08-24 11:50:00,84.38,84.39,84.32,84.33,5303.0,81.2566,81.2662,81.1988,81.2084,5303.0
2023-08-24 11:55:00,84.32,84.35,84.29,84.3,4433.0,81.1988,81.2277,81.1699,81.1795,4433.0
2023-08-24 12:00:00,84.31,84.45,84.31,84.41,4532.0,81.1892,81.324,81.1892,81.2854,4532.0
2023-08-24 12:05:00,84.38,84.52,84.36,84.5,3066.0,81.2566,81.3914,81.2373,81.3721,3066.0
2023-08-24 12:10:00,84.49,84.6,84.48,84.6,5150.0,81.3625,81.4684,81.3529,81.4684,5150.0
2023-08-24 12:15:00,84.62,84.66,84.56,84.56,8041.0,81.4877,81.5262,81.4299,81.4299,8041.0
2023-08-24 12:20:00,84.59,84.75,84.59,84.69,5742.0,81.4588,81.6129,81.4588,81.5551,5742.0
2023-08-24 12:25:00,84.71,84.79,84.69,84.76,8374.0,81.5743,81.6514,81.5551,81.6225,8374.0
2023-08-24 12:30:00,84.76,84.76,84.67,84.67,4072.0,81.6225,81.6225,81.5358,81.5358,4072.0
2023-08-24 12:35:00,84.67,84.71,84.65,84.68,3281.0,81.5358,81.5743,81.5166,81.5455,3281.0
2023-08-24 12:40:00,84.7,84.75,84.67,84.69,2896.0,81.5647,81.6129,81.5358,81.5551,2896.0
2023-08-24 12:45:00,84.67,84.67,84.58,84.63,3385.0,81.5358,81.5358,81.4492,81.4973,3385.0
2023-08-24 12:50:00,84.63,84.63,84.53,84.53,1889.0,81.4973,81.4973,81.401,81.401,1889.0
2023-08-24 12:55:00,84.58,84.58,84.52,84.54,4435.0,81.4492,81.4492,81.3914,81.4106,4435.0
2023-08-24 13:00:00,84.54,84.54,84.42,84.45,3296.0,81.4106,81.4106,81.2951,81.324,3296.0
2023-08-24 13:05:00,84.42,84.46,84.33,84.42,3462.0,81.2951,81.3336,81.2084,81.2951,3462.0
2023-08-24 13:10:00,84.42,84.42,84.31,84.33,4216.0,81.2951,81.2951,81.1892,81.2084,4216.0
2023-08-24 13:15:00,84.33,84.38,84.3,84.33,5770.0,81.2084,81.2566,81.1795,81.2084,5770.0
2023-08-24 13:20:00,84.32,84.33,84.24,84.25,4421.0,81.1988,81.2084,81.1217,81.1314,4421.0
2023-08-24 13:25:00,84.25,84.27,84.19,84.26,11534.0,81.1314,81.1506,81.0736,81.141,11534.0
2023-08-24 13:30:00,84.24,84.34,84.21,84.32,6087.0,81.1217,81.218,81.0929,81.1988,6087.0
2023-08-24 13:35:00,84.32,84.4,84.3,84.38,5651.0,81.1988,81.2758,81.1795,81.2566,5651.0
2023-08-24 13:40:00,84.4,84.42,84.33,84.33,5966.0,81.2758,81.2951,81.2084,81.2084,5966.0
2023-08-24 13:45:00,84.34,84.35,84.27,84.32,4349.0,81.218,81.2277,81.1506,81.1988,4349.0
2023-08-24 13:50:00,84.31,84.34,84.25,84.25,5799.0,81.1892,81.218,81.1314,81.1314,5799.0
2023-08-24 13:55:00,84.28,84.33,84.26,84.32,5678.0,81.1603,81.2084,81.141,81.1988,5678.0
2023-08-24 14:00:00,84.36,84.39,84.28,84.28,7160.0,81.2373,81.2662,81.1603,81.1603,7160.0
2023-08-24 14:05:00,84.3,84.37,84.25,84.34,5997.0,81.1795,81.2469,81.1314,81.218,5997.0
2023-08-24 14:10:00,84.34,84.39,84.29,84.36,5061.0,81.218,81.2662,81.1699,81.2373,5061.0
2023-08-24 14:15:00,84.37,84.41,84.31,84.37,5820.0,81.2469,81.2854,81.1892,81.2469,5820.0
2023-08-24 14:20:00,84.36,84.47,84.35,84.43,7586.0,81.2373,81.3432,81.2277,81.3047,7586.0
2023-08-24 14:25:00,84.42,84.44,84.36,84.41,5962.0,81.2951,81.3143,81.2373,81.2854,5962.0
2023-08-24 14:30:00,84.4,84.44,84.38,84.41,5434.0,81.2758,81.3143,81.2566,81.2854,5434.0
2023-08-24 14:35:00,84.41,84.41,84.27,84.32,9621.0,81.2854,81.2854,81.1506,81.1988,9621.0
2023-08-24 14:40:00,84.3,84.37,84.3,84.37,4984.0,81.1795,81.2469,81.1795,81.2469,4984.0
2023-08-24 14:45:00,84.38,84.43,84.36,84.42,7100.0,81.2566,81.3047,81.2373,81.2951,7100.0
2023-08-24 14:50:00,84.42,84.43,84.39,84.42,6401.0,81.2951,81.3047,81.2662,81.2951,6401.0
2023-08-24 14:55:00,84.42,84.51,84.4,84.5,7349.0,81.2951,81.3817,81.2758,81.3721,7349.0
2023-08-24 15:00:00,84.49,84.53,84.45,84.5,6470.0,81.3625,81.401,81.324,81.3721,6470.0
2023-08-24 15:05:00,84.47,84.52,84.47,84.5,5981.0,81.3432,81.3914,81.3432,81.3721,5981.0
2023-08-24 15:10:00,84.5,84.53,84.49,84.53,7281.0,81.3721,81.401,81.3625,81.401,7281.0
2023-08-24 15:15:00,84.53,84.58,84.49,84.56,8330.0,81.401,81.4492,81.3625,81.4299,8330.0
2023-08-24 15:20:00,84.54,84.61,84.44,84.46,8757.0,81.4106,81.478,81.3143,81.3336,8757.0
2023-08-24 15:25:00,84.46,84.46,84.37,84.43,8204.0,81.3336,81.3336,81.2469,81.3047,8204.0
2023-08-24 15:30:00,84.45,84.5,84.42,84.45,11203.0,81.324,81.3721,81.2951,81.324,11203.0
2023-08-24 15:35:00,84.45,84.47,84.32,84.32,16532.0,81.324,81.3432,81.1988,81.1988,16532.0
2023-08-24 15:40:00,84.31,84.4,84.31,84.35,19285.0,81.1892,81.2758,81.1892,81.2277,19285.0
2023-08-24 15:45:00,84.35,84.37,84.23,84.29,41532.0,81.2277,81.2469,81.1121,81.1699,41532.0
2023-08-24 15:50:00,84.29,84.29,84.03,84.05,53437.0,81.1699,81.1699,80.9195,80.9388,53437.0
2023-08-24 15:55:00,84.05,84.31,84.02,84.08,153491.0,80.9388,81.1892,80.9099,80.9677,153491.0
2023-08-25 09:30:00,84.47,84.47,83.88,84.24,14338.0,81.3432,81.3432,80.7751,81.1217,14338.0
2023-08-25 09:35:00,84.1,84.36,84.1,84.3,8829.0,80.9869,81.2373,80.9869,81.1795,8829.0
2023-08-25 09:40:00,84.34,84.39,84.15,84.32,7111.0,81.218,81.2662,81.0351,81.1988,7111.0
2023-08-25 09:45:00,84.31,84.37,84.25,84.37,9447.0,81.1892,81.2469,81.1314,81.2469,9447.0
2023-08-25 09:50:00,84.39,84.41,84.18,84.22,4692.0,81.2662,81.2854,81.064,81.1025,4692.0
2023-08-25 09:55:00,84.23,84.26,84.17,84.21,4583.0,81.1121,81.141,81.0543,81.0929,4583.0
2023-08-25 10:00:00,84.24,84.4,84.1,84.28,12805.0,81.1217,81.2758,80.9869,81.1603,12805.0
2023-08-25 10:05:00,84.25,84.33,84.05,84.13,14482.0,81.1314,81.2084,80.9388,81.0158,14482.0
2023-08-25 10:10:00,84.15,84.31,84.11,84.29,5463.0,81.0351,81.1892,80.9966,81.1699,5463.0
2023-08-25 10:15:00,84.31,84.51,84.2,84.2,9359.0,81.1892,81.3817,81.0832,81.0832,9359.0
2023-08-25 10:20:00,84.2,84.2,84.07,84.11,5219.0,81.0832,81.0832,80.958,80.9966,5219.0
2023-08-25 10:25:00,84.09,84.15,84.02,84.12,18487.0,80.9773,81.0351,80.9099,81.0062,18487.0
2023-08-25 10:30:00,84.11,84.13,83.98,84.06,19208.0,80.9966,81.0158,80.8714,80.9484,19208.0
2023-08-25 10:35:00,84.06,84.19,84.0,84.15,14153.0,80.9484,81.0736,80.8906,81.0351,14153.0
2023-08-25 10:40:00,84.18,84.24,84.05,84.06,7907.0,81.064,81.1217,80.9388,80.9484,7907.0
2023-08-25 10:45:00,84.09,84.09,83.9,83.94,16478.0,80.9773,80.9773,80.7943,80.8328,16478.0
2023-08-25 10:50:00,83.93,83.99,83.83,83.83,7051.0,80.8232,80.881,80.7269,80.7269,7051.0
2023-08-25 10:55:00,83.82,83.91,83.77,83.91,5850.0,80.7173,80.804,80.6691,80.804,5850.0
2023-08-25 11:00:00,83.9,83.97,83.8,83.85,7947.0,80.7943,80.8617,80.698,80.7462,7947.0
2023-08-25 11:05:00,83.86,84.1,83.86,84.07,9717.0,80.7558,80.9869,80.7558,80.958,9717.0
2023-08-25 11:10:00,84.04,84.2,84.04,84.08,7141.0,80.9291,81.0832,80.9291,80.9677,7141.0
2023-08-25 11:15:00,84.06,84.1,83.97,83.99,5601.0,80.9484,80.9869,80.8617,80.881,5601.0
2023-08-25 11:20:00,84.02,84.21,84.02,84.21,6743.0,80.9099,81.0929,80.9099,81.0929,6743.0
2023-08-25 11:25:00,84.27,84.44,84.27,84.43,12185.0,81.1506,81.3143,81.1506,81.3047,12185.0
2023-08-25 11:30:00,84.42,84.42,84.26,84.33,5573.0,81.2951,81.2951,81.141,81.2084,5573.0
2023-08-25 11:35:00,84.33,84.41,84.33,84.35,7987.0,81.2084,81.2854,81.2084,81.2277,7987.0
2023-08-25 11:40:00,84.35,84.37,84.25,84.34,4960.0,81.2277,81.2469,81.1314,81.218,4960.0
2023-08-25 11:45:00,84.33,84.34,84.23,84.31,4737.0,81.2084,81.218,81.1121,81.1892,4737.0
2023-08-25 11:50:00,84.33,84.46,84.3,84.45,3901.0,81.2084,81.3336,81.1795,81.324,3901.0
2023-08-25 11:55:00,84.42,84.49,84.27,84.48,13338.0,81.2951,81.3625,81.1506,81.3529,13338.0
2023-08-25 12:00:00,84.47,84.64,84.46,84.62,5469.0,81.3432,81.5069,81.3336,81.4877,5469.0
2023-08-25 12:05:00,84.64,84.74,84.6,84.66,11801.0,81.5069,81.6032,81.4684,81.5262,11801.0
2023-08-25 12:10:00,84.67,84.76,84.62,84.74,5887.0,81.5358,81.6225,81.4877,81.6032,5887.0
2023-08-25 12:15:00,84.77,84.81,84.73,84.76,7654.0,81.6321,81.6706,81.5936,81.6225,7654.0
2023-08-25 12:20:00,84.74,84.82,84.73,84.79,5278.0,81.6032,81.6803,81.5936,81.6514,5278.0
2023-08-25 12:25:00,84.77,84.84,84.75,84.83,3099.0,81.6321,81.6995,81.6129,81.6899,3099.0
2023-08-25 12:30:00,84.85,84.94,84.81,84.92,8714.0,81.7092,81.7958,81.6706,81.7766,8714.0
2023-08-25 12:35:00,84.93,85.02,84.92,85.01,11219.0,81.7862,81.8729,81.7766,81.8632,11219.0
2023-08-25 12:40:00,85.01,85.03,84.95,85.0,7550.0,81.8632,81.8825,81.8055,81.8536,7550.0
2023-08-25 12:45:00,84.98,85.06,84.96,85.03,2804.0,81.8343,81.9114,81.8151,81.8825,2804.0
2023-08-25 12:50:00,85.04,85.06,84.9,84.9,4901.0,81.8921,81.9114,81.7573,81.7573,4901.0
2023-08-25 12:55:00,84.9,84.96,84.83,84.91,3705.0,81.7573,81.8151,81.6899,81.7669,3705.0
2023-08-25 13:00:00,84.92,84.94,84.89,84.91,4314.0,81.7766,81.7958,81.7477,81.7669,4314.0
2023-08-25 13:05:00,84.9,84.9,84.84,84.86,3603.0,81.7573,81.7573,81.6995,81.7188,3603.0
2023-08-25 13:10:00,84.86,84.86,84.73,84.81,5414.0,81.7188,81.7188,81.5936,81.6706,5414.0
2023-08-25 13:15:00,84.83,84.83,84.6,84.62,4901.0,81.6899,81.6899,81.4684,81.4877,4901.0
2023-08-25 13:20:00,84.6,84.6,84.42,84.42,5067.0,81.4684,81.4684,81.2951,81.2951,5067.0
2023-08-25 13:25:00,84.4,84.45,84.34,84.44,4434.0,81.2758,81.324,81.218,81.3143,4434.0
2023-08-25 13:30:00,84.45,84.45,84.29,84.38,4915.0,81.324,81.324,81.1699,81.2566,4915.0
2023-08-25 13:35:00,84.38,84.42,84.34,84.36,6554.0,81.2566,81.2951,81.218,81.2373,6554.0
2023-08-25 13:40:00,84.35,84.36,84.27,84.33,4441.0,81.2277,81.2373,81.1506,81.2084,4441.0
2023-08-25 13:45:00,84.3,84.39,84.24,84.39,3713.0,81.1795,81.2662,81.1217,81.2662,3713.0
2023-08-25 13:50:00,84.41,84.49,84.39,84.48,6578.0,81.2854,81.3625,81.2662,81.3529,6578.0
2023-08-25 13:55:00,84.49,84.59,84.49,84.51,10463.0,81.3625,81.4588,81.3625,81.3817,10463.0
2023-08-25 14:00:00,84.53,84.58,84.51,84.58,3884.0,81.401,81.4492,81.3817,81.4492,3884.0
2023-08-25 14:05:00,84.6,84.65,84.59,84.62,4938.0,81.4684,81.5166,81.4588,81.4877,4938.0
2023-08-25 14:10:00,84.62,84.8,84.59,84.78,4460.0,81.4877,81.661,81.4588,81.6418,4460.0
2023-08-25 14:15:00,84.8,84.81,84.69,84.76,10905.0,81.661,81.6706,81.5551,81.6225,10905.0
2023-08-25 14:20:00,84.77,84.84,84.76,84.77,7123.0,81.6321,81.6995,81.6225,81.6321,7123.0
2023-08-25 14:25:00,84.77,84.88,84.77,84.87,4442.0,81.6321,81.7381,81.6321,81.7284,4442.0
2023-08-25 14:30:00,84.88,84.92,84.86,84.89,5681.0,81.7381,81.7766,81.7188,81.7477,5681.0
2023-08-25 14:35:00,84.9,84.95,84.82,84.83,4439.0,81.7573,81.8055,81.6803,81.6899,4439.0
2023-08-25 14:40:00,84.84,84.9,84.8,84.81,5101.0,81.6995,81.7573,81.661,81.6706,5101.0
2023-08-25 14:45:00,84.83,84.85,84.79,84.84,5402.0,81.6899,81.7092,81.6514,81.6995,5402.0
2023-08-25 14:50:00,84.84,84.86,84.82,84.85,3270.0,81.6995,81.7188,81.6803,81.7092,3270.0
2023-08-25 14:55:00,84.86,84.87,84.8,84.82,5537.0,81.7188,81.7284,81.661,81.6803,5537.0
2023-08-25 15:00:00,84.84,84.86,84.7,84.76,12698.0,81.6995,81.7188,81.5647,81.6225,12698.0
2023-08-25 15:05:00,84.78,84.79,84.71,84.77,4002.0,81.6418,81.6514,81.5743,81.6321,4002.0
2023-08-25 15:10:00,84.79,84.79,84.67,84.74,6618.0,81.6514,81.6514,81.5358,81.6032,6618.0
2023-08-25 15:15:00,84.73,84.77,84.7,84.71,6613.0,81.5936,81.6321,81.5647,81.5743,6613.0
2023-08-25 15:20:00,84.72,84.76,84.69,84.72,8535.0,81.584,81.6225,81.5551,81.584,8535.0
2023-08-25 15:25:00,84.72,84.83,84.72,84.78,14942.0,81.584,81.6899,81.584,81.6418,14942.0
2023-08-25 15:30:00,84.78,84.81,84.73,84.79,12026.0,81.6418,81.6706,81.5936,81.6514,12026.0
2023-08-25 15:35:00,84.8,84.8,84.53,84.55,10703.0,81.661,81.661,81.401,81.4203,10703.0
2023-08-25 15:40:00,84.54,84.63,84.48,84.59,20943.0,81.4106,81.4973,81.3529,81.4588,20943.0
2023-08-25 15:45:00,84.59,84.6,84.41,84.41,32368.0,81.4588,81.4684,81.2854,81.2854,32368.0
2023-08-25 15:50:00,84.42,84.44,84.34,84.36,53453.0,81.2951,81.3143,81.218,81.2373,53453.0
2023-08-25 15:55:00,84.36,84.5,84.36,84.49,122261.0,81.2373,81.3721,81.2373,81.3625,122261.0
2023-08-28 09:30:00,84.48,85.14,84.48,84.62,10019.0,81.3529,81.9884,81.3529,81.4877,10019.0
2023-08-28 09:35:00,84.66,85.14,84.66,85.1,3967.0,81.5262,81.9884,81.5262,81.9499,3967.0
2023-08-28 09:40:00,85.17,85.37,85.12,85.31,3707.0,82.0173,82.2099,81.9692,82.1521,3707.0
2023-08-28 09:45:00,85.34,85.6,85.3,85.57,9412.0,82.181,82.4314,82.1425,82.4025,9412.0
2023-08-28 09:50:00,85.56,85.56,85.39,85.5,7183.0,82.3929,82.3929,82.2292,82.3351,7183.0
2023-08-28 09:55:00,85.54,85.6,85.5,85.53,5156.0,82.3736,82.4314,82.3351,82.364,5156.0
2023-08-28 10:00:00,85.5,85.55,85.42,85.47,4251.0,82.3351,82.3833,82.2581,82.3062,4251.0
2023-08-28 10:05:00,85.52,85.52,85.32,85.33,6570.0,82.3544,82.3544,82.1618,82.1714,6570.0
2023-08-28 10:10:00,85.33,85.35,85.14,85.22,9651.0,82.1714,82.1907,81.9884,82.0655,9651.0
2023-08-28 10:15:00,85.24,85.24,85.13,85.21,5826.0,82.0847,82.0847,81.9788,82.0558,5826.0
2023-08-28 10:20:00,85.2,85.28,85.2,85.25,4808.0,82.0462,82.1232,82.0462,82.0944,4808.0
2023-08-28 10:25:00,85.28,85.3,85.18,85.29,6872.0,82.1232,82.1425,82.0269,82.1329,6872.0
2023-08-28 10:30:00,85.28,85.28,85.16,85.19,8532.0,82.1232,82.1232,82.0077,82.0366,8532.0
2023-08-28 10:35:00,85.21,85.28,85.19,85.23,4815.0,82.0558,82.1232,82.0366,82.0751,4815.0
2023-08-28 10:40:00,85.25,85.3,85.18,85.3,3428.0,82.0944,82.1425,82.0269,82.1425,3428.0
2023-08-28 10:45:00,85.29,85.29,85.18,85.29,3215.0,82.1329,82.1329,82.0269,82.1329,3215.0
2023-08-28 10:50:00,85.28,85.31,85.16,85.18,4890.0,82.1232,82.1521,82.0077,82.0269,4890.0
2023-08-28 10:55:00,85.2,85.33,85.15,85.33,5910.0,82.0462,82.1714,81.9981,82.1714,5910.0
2023-08-28 11:00:00,85.34,85.35,85.13,85.17,5886.0,82.181,82.1907,81.9788,82.0173,5886.0
2023-08-28 11:05:00,85.17,85.19,85.16,85.18,2163.0,82.0173,82.0366,82.0077,82.0269,2163.0
2023-08-28 11:10:00,85.16,85.25,85.14,85.25,5081.0,82.0077,82.0944,81.9884,82.0944,5081.0
2023-08-28 11:15:00,85.25,85.26,84.98,85.05,17898.0,82.0944,82.104,81.8343,81.9018,17898.0
2023-08-28 11:20:00,85.05,85.1,85.04,85.05,5085.0,81.9018,81.9499,81.8921,81.9018,5085.0
2023-08-28 11:25:00,85.02,85.07,85.01,85.02,3045.0,81.8729,81.921,81.8632,81.8729,3045.0
2023-08-28 11:30:00,85.06,85.1,84.97,84.97,10314.0,81.9114,81.9499,81.8247,81.8247,10314.0
2023-08-28 11:35:00,85.0,85.12,84.97,85.07,4534.0,81.8536,81.9692,81.8247,81.921,4534.0
2023-08-28 11:40:00,85.07,85.07,84.91,84.95,4016.0,81.921,81.921,81.7669,81.8055,4016.0
2023-08-28 11:45:00,84.92,84.95,84.88,84.89,4766.0,81.7766,81.8055,81.7381,81.7477,4766.0
2023-08-28 11:50:00,84.81,85.01,84.81,85.01,17357.0,81.6706,81.8632,81.6706,81.8632,17357.0
2023-08-28 11:55:00,84.99,85.09,84.98,85.02,4165.0,81.844,81.9403,81.8343,81.8729,4165.0
2023-08-28 12:00:00,85.02,85.02,84.93,85.01,2612.0,81.8729,81.8729,81.7862,81.8632,2612.0
2023-08-28 12:05:00,85.01,85.03,84.97,85.0,4447.0,81.8632,81.8825,81.8247,81.8536,4447.0
2023-08-28 12:10:00,84.99,84.99,84.91,84.92,3491.0,81.844,81.844,81.7669,81.7766,3491.0
2023-08-28 12:15:00,84.89,84.9,84.82,84.82,2816.0,81.7477,81.7573,81.6803,81.6803,2816.0
2023-08-28 12:20:00,84.81,84.84,84.75,84.82,7898.0,81.6706,81.6995,81.6129,81.6803,7898.0
2023-08-28 12:25:00,84.83,84.9,84.81,84.84,5533.0,81.6899,81.7573,81.6706,81.6995,5533.0
2023-08-28 12:30:00,84.85,84.95,84.85,84.92,4081.0,81.7092,81.8055,81.7092,81.7766,4081.0
2023-08-28 12:35:00,84.93,84.93,84.87,84.89,1900.0,81.7862,81.7862,81.7284,81.7477,1900.0
2023-08-28 12:40:00,84.91,84.99,84.85,84.96,4744.0,81.7669,81.844,81.7092,81.8151,4744.0
2023-08-28 12:45:00,84.96,85.02,84.96,84.98,3046.0,81.8151,81.8729,81.8151,81.8343,3046.0
2023-08-28 12:50:00,84.98,85.01,84.96,84.97,4510.0,81.8343,81.8632,81.8151,81.8247,4510.0
2023-08-28 12:55:00,84.97,85.07,84.93,85.06,5479.0,81.8247,81.921,81.7862,81.9114,5479.0
2023-08-28 13:00:00,85.09,85.1,84.98,85.01,4852.0,81.9403,81.9499,81.8343,81.8632,4852.0
2023-08-28 13:05:00,85.02,85.1,85.0,85.0,4978.0,81.8729,81.9499,81.8536,81.8536,4978.0
2023-08-28 13:10:00,85.02,85.09,85.0,85.06,6226.0,81.8729,81.9403,81.8536,81.9114,6226.0
2023-08-28 13:15:00,85.04,85.04,84.97,84.99,4337.0,81.8921,81.8921,81.8247,81.844,4337.0
2023-08-28 13:20:00,85.0,85.05,84.99,85.02,9040.0,81.8536,81.9018,81.844,81.8729,9040.0
2023-08-28 13:25:00,85.02,85.09,85.0,85.08,13129.0,81.8729,81.9403,81.8536,81.9306,13129.0
2023-08-28 13:30:00,85.11,85.21,85.1,85.2,6825.0,81.9595,82.0558,81.9499,82.0462,6825.0
2023-08-28 13:35:00,85.18,85.25,85.11,85.19,13440.0,82.0269,82.0944,81.9595,82.0366,13440.0
2023-08-28 13:40:00,85.18,85.22,85.14,85.15,4330.0,82.0269,82.0655,81.9884,81.9981,4330.0
2023-08-28 13:45:00,85.15,85.17,85.13,85.17,5172.0,81.9981,82.0173,81.9788,82.0173,5172.0
2023-08-28 13:50:00,85.15,85.19,85.1,85.1,11228.0,81.9981,82.0366,81.9499,81.9499,11228.0
2023-08-28 13:55:00,85.08,85.08,84.94,85.02,7740.0,81.9306,81.9306,81.7958,81.8729,7740.0
2023-08-28 14:00:00,85.06,85.06,84.95,85.01,7949.0,81.9114,81.9114,81.8055,81.8632,7949.0
2023-08-28 14:05:00,85.01,85.08,84.95,85.07,5813.0,81.8632,81.9306,81.8055,81.921,5813.0
2023-08-28 14:10:00,85.09,85.1,84.95,84.98,4312.0,81.9403,81.9499,81.8055,81.8343,4312.0
2023-08-28 14:15:00,84.99,85.03,84.94,84.97,5642.0,81.844,81.8825,81.7958,81.8247,5642.0
2023-08-28 14:20:00,84.99,85.04,84.97,85.02,8651.0,81.844,81.8921,81.8247,81.8729,8651.0
2023-08-28 14:25:00,85.03,85.04,85.0,85.04,3801.0,81.8825,81.8921,81.8536,81.8921,3801.0
2023-08-28 14:30:00,85.01,85.1,84.99,85.08,5418.0,81.8632,81.9499,81.844,81.9306,5418.0
2023-08-28 14:35:00,85.08,85.17,85.04,85.06,6137.0,81.9306,82.0173,81.8921,81.9114,6137.0
2023-08-28 14:40:00,85.06,85.14,85.05,85.08,5138.0,81.9114,81.9884,81.9018,81.9306,5138.0
2023-08-28 14:45:00,85.07,85.13,85.07,85.11,5147.0,81.921,81.9788,81.921,81.9595,5147.0
2023-08-28 14:50:00,85.12,85.13,85.08,85.11,4191.0,81.9692,81.9788,81.9306,81.9595,4191.0
2023-08-28 14:55:00,85.11,85.11,85.02,85.08,3428.0,81.9595,81.9595,81.8729,81.9306,3428.0
2023-08-28 15:00:00,85.08,85.11,85.06,85.09,6391.0,81.9306,81.9595,81.9114,81.9403,6391.0
2023-08-28 15:05:00,85.11,85.26,85.08,85.26,6579.0,81.9595,82.104,81.9306,82.104,6579.0
2023-08-28 15:10:00,85.27,85.27,85.18,85.2,10702.0,82.1136,82.1136,82.0269,82.0462,10702.0
2023-08-28 15:15:00,85.2,85.2,85.02,85.03,6471.0,82.0462,82.0462,81.8729,81.8825,6471.0
2023-08-28 15:20:00,85.04,85.08,85.0,85.04,7898.0,81.8921,81.9306,81.8536,81.8921,7898.0
2023-08-28 15:25:00,85.04,85.11,85.03,85.1,8719.0,81.8921,81.9595,81.8825,81.9499,8719.0
2023-08-28 15:30:00,85.06,85.14,85.04,85.14,8689.0,81.9114,81.9884,81.8921,81.9884,8689.0
2023-08-28 15:35:00,85.12,85.2,85.11,85.15,9042.0,81.9692,82.0462,81.9595,81.9981,9042.0
2023-08-28 15:40:00,85.16,85.2,85.11,85.16,12507.0,82.0077,82.0462,81.9595,82.0077,12507.0
2023-08-28 15:45:00,85.17,85.29,85.16,85.2,24456.0,82.0173,82.1329,82.0077,82.0462,24456.0
2023-08-28 15:50:00,85.2,85.25,85.13,85.21,36531.0,82.0462,82.0944,81.9788,82.0558,36531.0
2023-08-28 15:55:00,85.21,85.35,85.18,85.29,104145.0,82.0558,82.1907,82.0269,82.1329,104145.0
2023-08-29 09:30:00,85.48,85.48,84.96,84.97,11938.0,82.3158,82.3158,81.8151,81.8247,11938.0
2023-08-29 09:35:00,84.97,85.41,84.96,85.41,5526.0,81.8247,82.2484,81.8151,82.2484,5526.0
2023-08-29 09:40:00,85.41,85.42,85.27,85.28,4580.0,82.2484,82.2581,82.1136,82.1232,4580.0
2023-08-29 09:45:00,85.22,85.34,85.17,85.34,2020.0,82.0655,82.181,82.0173,82.181,2020.0
2023-08-29 09:50:00,85.33,85.44,85.23,85.44,2332.0,82.1714,82.2773,82.0751,82.2773,2332.0
2023-08-29 09:55:00,85.44,85.47,85.27,85.36,2982.0,82.2773,82.3062,82.1136,82.2003,2982.0
2023-08-29 10:00:00,85.38,85.51,85.34,85.39,3714.0,82.2195,82.3447,82.181,82.2292,3714.0
2023-08-29 10:05:00,85.39,85.39,85.24,85.37,5432.0,82.2292,82.2292,82.0847,82.2099,5432.0
2023-08-29 10:10:00,85.34,85.35,85.23,85.33,4559.0,82.181,82.1907,82.0751,82.1714,4559.0
2023-08-29 10:15:00,85.35,85.49,85.34,85.35,9618.0,82.1907,82.3255,82.181,82.1907,9618.0
2023-08-29 10:20:00,85.34,85.41,85.29,85.32,2738.0,82.181,82.2484,82.1329,82.1618,2738.0
2023-08-29 10:25:00,85.28,85.36,85.2,85.34,6577.0,82.1232,82.2003,82.0462,82.181,6577.0
2023-08-29 10:30:00,85.34,85.47,85.34,85.44,4612.0,82.181,82.3062,82.181,82.2773,4612.0
2023-08-29 10:35:00,85.45,85.49,85.23,85.23,4603.0,82.287,82.3255,82.0751,82.0751,4603.0
2023-08-29 10:40:00,85.25,85.26,85.08,85.18,5468.0,82.0944,82.104,81.9306,82.0269,5468.0
2023-08-29 10:45:00,85.14,85.22,85.09,85.22,4127.0,81.9884,82.0655,81.9403,82.0655,4127.0
2023-08-29 10:50:00,85.19,85.27,85.15,85.18,2765.0,82.0366,82.1136,81.9981,82.0269,2765.0
2023-08-29 10:55:00,85.15,85.24,85.14,85.23,4512.0,81.9981,82.0847,81.9884,82.0751,4512.0
2023-08-29 11:00:00,85.24,85.25,85.19,85.21,3015.0,82.0847,82.0944,82.0366,82.0558,3015.0
2023-08-29 11:05:00,85.2,85.29,85.2,85.29,3522.0,82.0462,82.1329,82.0462,82.1329,3522.0
2023-08-29 11:10:00,85.31,85.33,85.25,85.3,6535.0,82.1521,82.1714,82.0944,82.1425,6535.0
2023-08-29 11:15:00,85.31,85.39,85.27,85.33,4615.0,82.1521,82.2292,82.1136,82.1714,4615.0
2023-08-29 11:20:00,85.34,85.35,85.27,85.29,2728.0,82.181,82.1907,82.1136,82.1329,2728.0
2023-08-29 11:25:00,85.28,85.29,85.19,85.29,4721.0,82.1232,82.1329,82.0366,82.1329,4721.0
2023-08-29 11:30:00,85.28,85.29,85.2,85.24,3765.0,82.1232,82.1329,82.0462,82.0847,3765.0
2023-08-29 11:35:00,85.26,85.34,85.25,85.29,3207.0,82.104,82.181,82.0944,82.1329,3207.0
2023-08-29 11:40:00,85.24,85.27,85.18,85.18,7180.0,82.0847,82.1136,82.0269,82.0269,7180.0
2023-08-29 11:45:00,85.19,85.2,85.0,85.01,21919.0,82.0366,82.0462,81.8536,81.8632,21919.0
2023-08-29 11:50:00,85.0,85.12,85.0,85.09,13971.0,81.8536,81.9692,81.8536,81.9403,13971.0
2023-08-29 11:55:00,85.1,85.25,85.05,85.25,12892.0,81.9499,82.0944,81.9018,82.0944,12892.0
2023-08-29 12:00:00,85.25,85.32,85.22,85.31,7222.0,82.0944,82.1618,82.0655,82.1521,7222.0
2023-08-29 12:05:00,85.33,85.35,85.29,85.29,4773.0,82.1714,82.1907,82.1329,82.1329,4773.0
2023-08-29 12:10:00,85.28,85.35,85.25,85.28,7641.0,82.1232,82.1907,82.0944,82.1232,7641.0
2023-08-29 12:15:00,85.29,85.39,85.28,85.34,5188.0,82.1329,82.2292,82.1232,82.181,5188.0
2023-08-29 12:20:00,85.35,85.4,85.32,85.4,3514.0,82.1907,82.2388,82.1618,82.2388,3514.0
2023-08-29 12:25:00,85.39,85.4,85.31,85.39,3678.0,82.2292,82.2388,82.1521,82.2292,3678.0
2023-08-29 12:30:00,85.37,85.37,85.33,85.34,2658.0,82.2099,82.2099,82.1714,82.181,2658.0
2023-08-29 12:35:00,85.34,85.37,85.25,85.25,6782.0,82.181,82.2099,82.0944,82.0944,6782.0
2023-08-29 12:40:00,85.26,85.29,85.19,85.19,2603.0,82.104,82.1329,82.0366,82.0366,2603.0
2023-08-29 12:45:00,85.18,85.22,85.13,85.13,3780.0,82.0269,82.0655,81.9788,81.9788,3780.0
2023-08-29 12:50:00,85.13,85.21,85.11,85.19,4324.0,81.9788,82.0558,81.9595,82.0366,4324.0
2023-08-29 12:55:00,85.17,85.23,85.17,85.22,7764.0,82.0173,82.0751,82.0173,82.0655,7764.0
2023-08-29 13:00:00,85.22,85.26,85.18,85.25,4609.0,82.0655,82.104,82.0269,82.0944,4609.0
2023-08-29 13:05:00,85.26,85.34,85.25,85.32,2769.0,82.104,82.181,82.0944,82.1618,2769.0
2023-08-29 13:10:00,85.3,85.37,85.24,85.37,3937.0,82.1425,82.2099,82.0847,82.2099,3937.0
2023-08-29 13:15:00,85.39,85.4,85.36,85.4,3129.0,82.2292,82.2388,82.2003,82.2388,3129.0
2023-08-29 13:20:00,85.46,85.53,85.42,85.53,3211.0,82.2966,82.364,82.2581,82.364,3211.0
2023-08-29 13:25:00,85.52,85.59,85.51,85.57,4215.0,82.3544,82.4218,82.3447,82.4025,4215.0
2023-08-29 13:30:00,85.58,85.62,85.54,85.62,3797.0,82.4121,82.4507,82.3736,82.4507,3797.0
2023-08-29 13:35:00,85.61,85.68,85.61,85.66,6216.0,82.441,82.5084,82.441,82.4892,6216.0
2023-08-29 13:40:00,85.64,85.72,85.62,85.72,4684.0,82.4699,82.547,82.4507,82.547,4684.0
2023-08-29 13:45:00,85.7,85.73,85.69,85.72,2802.0,82.5277,82.5566,82.5181,82.547,2802.0
2023-08-29 13:50:00,85.71,85.77,85.7,85.71,5877.0,82.5373,82.5951,82.5277,82.5373,5877.0
2023-08-29 13:55:00,85.7,85.7,85.62,85.67,6149.0,82.5277,82.5277,82.4507,82.4988,6149.0
2023-08-29 14:00:00,85.67,85.69,85.62,85.63,3017.0,82.4988,82.5181,82.4507,82.4603,3017.0
2023-08-29 14:05:00,85.62,85.66,85.58,85.66,2226.0,82.4507,82.4892,82.4121,82.4892,2226.0
2023-08-29 14:10:00,85.66,85.66,85.59,85.62,4845.0,82.4892,82.4892,82.4218,82.4507,4845.0
2023-08-29 14:15:00,85.62,85.62,85.5,85.57,4799.0,82.4507,82.4507,82.3351,82.4025,4799.0
2023-08-29 14:20:00,85.58,85.7,85.58,85.66,7219.0,82.4121,82.5277,82.4121,82.4892,7219.0
2023-08-29 14:25:00,85.65,85.69,85.61,85.69,4786.0,82.4795,82.5181,82.441,82.5181,4786.0
2023-08-29 14:30:00,85.66,85.72,85.65,85.69,3300.0,82.4892,82.547,82.4795,82.5181,3300.0
2023-08-29 14:35:00,85.7,85.72,85.64,85.64,3700.0,82.5277,82.547,82.4699,82.4699,3700.0
2023-08-29 14:40:00,85.65,85.7,85.65,85.67,2951.0,82.4795,82.5277,82.4795,82.4988,2951.0
2023-08-29 14:45:00,85.67,85.7,85.65,85.67,3653.0,82.4988,82.5277,82.4795,82.4988,3653.0
2023-08-29 14:50:00,85.66,85.67,85.64,85.66,4466.0,82.4892,82.4988,82.4699,82.4892,4466.0
2023-08-29 14:55:00,85.66,85.66,85.61,85.63,9089.0,82.4892,82.4892,82.441,82.4603,9089.0
2023-08-29 15:00:00,85.65,85.65,85.57,85.58,5410.0,82.4795,82.4795,82.4025,82.4121,5410.0
2023-08-29 15:05:00,85.59,85.59,85.52,85.52,5121.0,82.4218,82.4218,82.3544,82.3544,5121.0
2023-08-29 15:10:00,85.53,85.6,85.5,85.59,5192.0,82.364,82.4314,82.3351,82.4218,5192.0
2023-08-29 15:15:00,85.6,85.66,85.58,85.66,6976.0,82.4314,82.4892,82.4121,82.4892,6976.0
2023-08-29 15:20:00,85.65,85.74,85.62,85.73,5842.0,82.4795,82.5662,82.4507,82.5566,5842.0
2023-08-29 15:25:00,85.75,85.75,85.7,85.73,6138.0,82.5758,82.5758,82.5277,82.5566,6138.0
2023-08-29 15:30:00,85.72,85.72,85.61,85.65,10953.0,82.547,82.547,82.441,82.4795,10953.0
2023-08-29 15:35:00,85.65,85.67,85.61,85.61,8337.0,82.4795,82.4988,82.441,82.441,8337.0
2023-08-29 15:40:00,85.61,85.74,85.6,85.74,8894.0,82.441,82.5662,82.4314,82.5662,8894.0
2023-08-29 15:45:00,85.72,85.75,85.68,85.68,10376.0,82.547,82.5758,82.5084,82.5084,10376.0
2023-08-29 15:50:00,85.68,85.68,85.52,85.59,36436.0,82.5084,82.5084,82.3544,82.4218,36436.0
2023-08-29 15:55:00,85.58,85.74,85.57,85.69,77946.0,82.4121,82.5662,82.4025,82.5181,77946.0
2023-08-30 09:30:00,85.9,86.13,85.9,86.07,5641.0,82.7203,82.9418,82.7203,82.884,5641.0
2023-08-30 09:35:00,86.13,86.33,86.11,86.25,3809.0,82.9418,83.1344,82.9225,83.0573,3809.0
2023-08-30 09:40:00,86.17,86.25,86.07,86.19,2520.0,82.9803,83.0573,82.884,82.9996,2520.0
2023-08-30 09:45:00,86.2,86.52,86.2,86.52,6613.0,83.0092,83.3173,83.0092,83.3173,6613.0
2023-08-30 09:50:00,86.48,86.58,86.44,86.56,3966.0,83.2788,83.3751,83.2403,83.3559,3966.0
2023-08-30 09:55:00,86.59,86.6,86.48,86.59,3717.0,83.3848,83.3944,83.2788,83.3848,3717.0
2023-08-30 10:00:00,86.57,86.58,86.5,86.58,3338.0,83.3655,83.3751,83.2981,83.3751,3338.0
2023-08-30 10:05:00,86.62,86.73,86.62,86.68,2876.0,83.4136,83.5196,83.4136,83.4714,2876.0
2023-08-30 10:10:00,86.66,86.68,86.52,86.54,11497.0,83.4522,83.4714,83.3173,83.3366,11497.0
2023-08-30 10:15:00,86.51,86.52,86.45,86.48,2948.0,83.3077,83.3173,83.2499,83.2788,2948.0
2023-08-30 10:20:00,86.48,86.52,86.41,86.46,4763.0,83.2788,83.3173,83.2114,83.2596,4763.0
2023-08-30 10:25:00,86.47,86.47,86.13,86.22,7965.0,83.2692,83.2692,82.9418,83.0284,7965.0
2023-08-30 10:30:00,86.3,86.45,86.26,86.44,3071.0,83.1055,83.2499,83.067,83.2403,3071.0
2023-08-30 10:35:00,86.47,86.5,86.38,86.44,4229.0,83.2692,83.2981,83.1825,83.2403,4229.0
2023-08-30 10:40:00,86.44,86.44,86.33,86.35,3500.0,83.2403,83.2403,83.1344,83.1536,3500.0
2023-08-30 10:45:00,86.35,86.38,86.28,86.29,5326.0,83.1536,83.1825,83.0862,83.0959,5326.0
2023-08-30 10:50:00,86.28,86.43,86.22,86.43,3817.0,83.0862,83.2307,83.0284,83.2307,3817.0
2023-08-30 10:55:00,86.47,86.55,86.41,86.44,4889.0,83.2692,83.3462,83.2114,83.2403,4889.0
2023-08-30 11:00:00,86.42,86.42,86.24,86.26,4147.0,83.221,83.221,83.0477,83.067,4147.0
2023-08-30 11:05:00,86.27,86.34,86.27,86.29,2465.0,83.0766,83.144,83.0766,83.0959,2465.0
2023-08-30 11:10:00,86.26,86.27,86.25,86.27,1785.0,83.067,83.0766,83.0573,83.0766,1785.0
2023-08-30 11:15:00,86.31,86.37,86.3,86.31,2620.0,83.1151,83.1729,83.1055,83.1151,2620.0
2023-08-30 11:20:00,86.29,86.38,86.29,86.37,1948.0,83.0959,83.1825,83.0959,83.1729,1948.0
2023-08-30 11:25:00,86.38,86.39,86.3,86.34,3306.0,83.1825,83.1922,83.1055,83.144,3306.0
2023-08-30 11:30:00,86.34,86.37,86.32,86.37,2894.0,83.144,83.1729,83.1247,83.1729,2894.0
2023-08-30 11:35:00,86.39,86.45,86.38,86.38,3076.0,83.1922,83.2499,83.1825,83.1825,3076.0
2023-08-30 11:40:00,86.38,86.41,86.32,86.36,3080.0,83.1825,83.2114,83.1247,83.1633,3080.0
2023-08-30 11:45:00,86.35,86.38,86.25,86.27,4477.0,83.1536,83.1825,83.0573,83.0766,4477.0
2023-08-30 11:50:00,86.26,86.29,86.23,86.26,2679.0,83.067,83.0959,83.0381,83.067,2679.0
2023-08-30 11:55:00,86.26,86.32,86.25,86.28,2310.0,83.067,83.1247,83.0573,83.0862,2310.0
2023-08-30 12:00:00,86.29,86.31,86.23,86.27,3905.0,83.0959,83.1151,83.0381,83.0766,3905.0
2023-08-30 12:05:00,86.26,86.26,86.16,86.18,2001.0,83.067,83.067,82.9707,82.9899,2001.0
2023-08-30 12:10:00,86.23,86.28,86.21,86.27,901.0,83.0381,83.0862,83.0188,83.0766,901.0
2023-08-30 12:15:00,86.29,86.36,86.28,86.31,3752.0,83.0959,83.1633,83.0862,83.1151,3752.0
2023-08-30 12:20:00,86.32,86.32,86.23,86.29,3071.0,83.1247,83.1247,83.0381,83.0959,3071.0
2023-08-30 12:25:00,86.29,86.31,86.26,86.31,1417.0,83.0959,83.1151,83.067,83.1151,1417.0
2023-08-30 12:30:00,86.32,86.36,86.27,86.28,5130.0,83.1247,83.1633,83.0766,83.0862,5130.0
2023-08-30 12:35:00,86.3,86.31,86.26,86.27,2208.0,83.1055,83.1151,83.067,83.0766,2208.0
2023-08-30 12:40:00,86.29,86.32,86.29,86.29,1389.0,83.0959,83.1247,83.0959,83.0959,1389.0
2023-08-30 12:45:00,86.29,86.31,86.27,86.29,2499.0,83.0959,83.1151,83.0766,83.0959,2499.0
2023-08-30 12:50:00,86.3,86.33,86.29,86.3,2585.0,83.1055,83.1344,83.0959,83.1055,2585.0
2023-08-30 12:55:00,86.32,86.35,86.31,86.33,2000.0,83.1247,83.1536,83.1151,83.1344,2000.0
2023-08-30 13:00:00,86.35,86.36,86.29,86.3,2103.0,83.1536,83.1633,83.0959,83.1055,2103.0
2023-08-30 13:05:00,86.29,86.29,86.22,86.22,1812.0,83.0959,83.0959,83.0284,83.0284,1812.0
2023-08-30 13:10:00,86.21,86.26,86.19,86.26,1936.0,83.0188,83.067,82.9996,83.067,1936.0
2023-08-30 13:15:00,86.24,86.27,86.21,86.27,3657.0,83.0477,83.0766,83.0188,83.0766,3657.0
2023-08-30 13:20:00,86.27,86.27,86.23,86.24,3101.0,83.0766,83.0766,83.0381,83.0477,3101.0
2023-08-30 13:25:00,86.26,86.26,86.21,86.21,2000.0,83.067,83.067,83.0188,83.0188,2000.0
2023-08-30 13:30:00,86.21,86.24,86.19,86.2,1458.0,83.0188,83.0477,82.9996,83.0092,1458.0
2023-08-30 13:35:00,86.19,86.24,86.18,86.23,1963.0,82.9996,83.0477,82.9899,83.0381,1963.0
2023-08-30 13:40:00,86.23,86.26,86.23,86.24,1216.0,83.0381,83.067,83.0381,83.0477,1216.0
2023-08-30 13:45:00,86.26,86.26,86.21,86.26,8187.0,83.067,83.067,83.0188,83.067,8187.0
2023-08-30 13:50:00,86.27,86.27,86.23,86.25,3320.0,83.0766,83.0766,83.0381,83.0573,3320.0
2023-08-30 13:55:00,86.24,86.26,86.19,86.24,7748.0,83.0477,83.067,82.9996,83.0477,7748.0
2023-08-30 14:00:00,86.3,86.3,86.19,86.22,1101.0,83.1055,83.1055,82.9996,83.0284,1101.0
2023-08-30 14:05:00,86.23,86.27,86.21,86.27,1700.0,83.0381,83.0766,83.0188,83.0766,1700.0
2023-08-30 14:10:00,86.27,86.27,86.13,86.21,6537.0,83.0766,83.0766,82.9418,83.0188,6537.0
2023-08-30 14:15:00,86.22,86.24,86.19,86.2,943.0,83.0284,83.0477,82.9996,83.0092,943.0
2023-08-30 14:20:00,86.24,86.29,86.24,86.29,800.0,83.0477,83.0959,83.0477,83.0959,800.0
2023-08-30 14:25:00,86.27,86.32,86.23,86.3,2709.0,83.0766,83.1247,83.0381,83.1055,2709.0
2023-08-30 14:30:00,86.29,86.32,86.28,86.3,2251.0,83.0959,83.1247,83.0862,83.1055,2251.0
2023-08-30 14:35:00,86.28,86.31,86.26,86.26,3499.0,83.0862,83.1151,83.067,83.067,3499.0
2023-08-30 14:40:00,86.26,86.3,86.23,86.25,7305.0,83.067,83.1055,83.0381,83.0573,7305.0
2023-08-30 14:45:00,86.26,86.27,86.24,86.26,2916.0,83.067,83.0766,83.0477,83.067,2916.0
2023-08-30 14:50:00,86.27,86.31,86.25,86.31,2489.0,83.0766,83.1151,83.0573,83.1151,2489.0
2023-08-30 14:55:00,86.32,86.34,86.3,86.33,2864.0,83.1247,83.144,83.1055,83.1344,2864.0
2023-08-30 15:00:00,86.35,86.39,86.32,86.39,1947.0,83.1536,83.1922,83.1247,83.1922,1947.0
2023-08-30 15:05:00,86.42,86.45,86.41,86.43,4331.0,83.221,83.2499,83.2114,83.2307,4331.0
2023-08-30 15:10:00,86.44,86.48,86.43,86.44,3658.0,83.2403,83.2788,83.2307,83.2403,3658.0
2023-08-30 15:15:00,86.44,86.44,86.31,86.31,4460.0,83.2403,83.2403,83.1151,83.1151,4460.0
2023-08-30 15:20:00,86.32,86.33,86.28,86.33,2911.0,83.1247,83.1344,83.0862,83.1344,2911.0
2023-08-30 15:25:00,86.33,86.34,86.3,86.34,3607.0,83.1344,83.144,83.1055,83.144,3607.0
2023-08-30 15:30:00,86.33,86.35,86.26,86.27,6841.0,83.1344,83.1536,83.067,83.0766,6841.0
2023-08-30 15:35:00,86.28,86.38,86.27,86.38,8829.0,83.0862,83.1825,83.0766,83.1825,8829.0
2023-08-30 15:40:00,86.37,86.39,86.32,86.34,18257.0,83.1729,83.1922,83.1247,83.144,18257.0
2023-08-30 15:45:00,86.35,86.41,86.28,86.33,15062.0,83.1536,83.2114,83.0862,83.1344,15062.0
2023-08-30 15:50:00,86.33,86.33,86.24,86.26,22221.0,83.1344,83.1344,83.0477,83.067,22221.0
2023-08-30 15:55:00,86.27,86.3,86.16,86.2,99478.0,83.0766,83.1055,82.9707,83.0092,99478.0
2023-08-31 09:30:00,86.34,86.79,86.06,86.44,10980.0,83.144,83.5773,82.8744,83.2403,10980.0
2023-08-31 09:35:00,86.44,86.49,86.27,86.27,2622.0,83.2403,83.2885,83.0766,83.0766,2622.0
2023-08-31 09:40:00,86.17,86.21,86.04,86.04,1512.0,82.9803,83.0188,82.8551,82.8551,1512.0
2023-08-31 09:45:00,86.1,86.17,85.88,86.08,2886.0,82.9129,82.9803,82.701,82.8936,2886.0
2023-08-31 09:50:00,86.1,86.29,86.08,86.21,6882.0,82.9129,83.0959,82.8936,83.0188,6882.0
2023-08-31 09:55:00,86.19,86.28,86.17,86.28,1110.0,82.9996,83.0862,82.9803,83.0862,1110.0
2023-08-31 10:00:00,86.26,86.26,86.17,86.24,3490.0,83.067,83.067,82.9803,83.0477,3490.0
2023-08-31 10:05:00,86.25,86.25,86.15,86.23,2935.0,83.0573,83.0573,82.961,83.0381,2935.0
2023-08-31 10:10:00,86.24,86.32,86.19,86.31,2411.0,83.0477,83.1247,82.9996,83.1151,2411.0
2023-08-31 10:15:00,86.28,86.29,86.22,86.23,1245.0,83.0862,83.0959,83.0284,83.0381,1245.0
2023-08-31 10:20:00,86.2,86.3,86.19,86.25,1688.0,83.0092,83.1055,82.9996,83.0573,1688.0
2023-08-31 10:25:00,86.25,86.39,86.25,86.39,5137.0,83.0573,83.1922,83.0573,83.1922,5137.0
2023-08-31 10:30:00,86.41,86.49,86.39,86.44,15042.0,83.2114,83.2885,83.1922,83.2403,15042.0
2023-08-31 10:35:00,86.48,86.55,86.45,86.52,6755.0,83.2788,83.3462,83.2499,83.3173,6755.0
2023-08-31 10:40:00,86.55,86.59,86.52,86.55,2483.0,83.3462,83.3848,83.3173,83.3462,2483.0
2023-08-31 10:45:00,86.58,86.64,86.58,86.6,2399.0,83.3751,83.4329,83.3751,83.3944,2399.0
2023-08-31 10:50:00,86.61,86.61,86.45,86.58,4514.0,83.404,83.404,83.2499,83.3751,4514.0
2023-08-31 10:55:00,86.63,86.66,86.58,86.64,3515.0,83.4233,83.4522,83.3751,83.4329,3515.0
2023-08-31 11:00:00,86.66,86.67,86.52,86.54,3423.0,83.4522,83.4618,83.3173,83.3366,3423.0
2023-08-31 11:05:00,86.54,86.57,86.49,86.57,5901.0,83.3366,83.3655,83.2885,83.3655,5901.0
2023-08-31 11:10:00,86.6,86.62,86.53,86.56,6270.0,83.3944,83.4136,83.327,83.3559,6270.0
2023-08-31 11:15:00,86.58,86.61,86.54,86.57,6704.0,83.3751,83.404,83.3366,83.3655,6704.0
2023-08-31 11:20:00,86.59,86.62,86.55,86.62,8710.0,83.3848,83.4136,83.3462,83.4136,8710.0
2023-08-31 11:25:00,86.64,86.71,86.64,86.69,4842.0,83.4329,83.5003,83.4329,83.4811,4842.0
2023-08-31 11:30:00,86.69,86.69,86.52,86.52,6191.0,83.4811,83.4811,83.3173,83.3173,6191.0
2023-08-31 11:35:00,86.5,86.55,86.49,86.49,9082.0,83.2981,83.3462,83.2885,83.2885,9082.0
2023-08-31 11:40:00,86.51,86.58,86.46,86.47,4324.0,83.3077,83.3751,83.2596,83.2692,4324.0
2023-08-31 11:45:00,86.41,86.46,86.35,86.42,5300.0,83.2114,83.2596,83.1536,83.221,5300.0
2023-08-31 11:50:00,86.43,86.5,86.43,86.49,4666.0,83.2307,83.2981,83.2307,83.2885,4666.0
2023-08-31 11:55:00,86.48,86.49,86.44,86.49,7914.0,83.2788,83.2885,83.2403,83.2885,7914.0
2023-08-31 12:00:00,86.49,86.49,86.39,86.47,6713.0,83.2885,83.2885,83.1922,83.2692,6713.0
2023-08-31 12:05:00,86.48,86.63,86.47,86.63,4452.0,83.2788,83.4233,83.2692,83.4233,4452.0
2023-08-31 12:10:00,86.62,86.66,86.58,86.65,8050.0,83.4136,83.4522,83.3751,83.4425,8050.0
2023-08-31 12:15:00,86.65,86.67,86.6,86.63,6390.0,83.4425,83.4618,83.3944,83.4233,6390.0
2023-08-31 12:20:00,86.64,86.66,86.56,86.66,7555.0,83.4329,83.4522,83.3559,83.4522,7555.0
2023-08-31 12:25:00,86.65,86.71,86.65,86.67,6303.0,83.4425,83.5003,83.4425,83.4618,6303.0
2023-08-31 12:30:00,86.67,86.67,86.57,86.59,6731.0,83.4618,83.4618,83.3655,83.3848,6731.0
2023-08-31 12:35:00,86.58,86.58,86.48,86.56,11252.0,83.3751,83.3751,83.2788,83.3559,11252.0
2023-08-31 12:40:00,86.54,86.56,86.51,86.52,5892.0,83.3366,83.3559,83.3077,83.3173,5892.0
2023-08-31 12:45:00,86.52,86.6,86.49,86.6,7766.0,83.3173,83.3944,83.2885,83.3944,7766.0
2023-08-31 12:50:00,86.6,86.66,86.57,86.66,9461.0,83.3944,83.4522,83.3655,83.4522,9461.0
2023-08-31 12:55:00,86.66,86.79,86.65,86.78,11708.0,83.4522,83.5773,83.4425,83.5677,11708.0
2023-08-31 13:00:00,86.78,86.79,86.71,86.73,7591.0,83.5677,83.5773,83.5003,83.5196,7591.0
2023-08-31 13:05:00,86.73,86.88,86.69,86.88,5579.0,83.5196,83.664,83.4811,83.664,5579.0
2023-08-31 13:10:00,86.89,86.93,86.86,86.93,6591.0,83.6736,83.7122,83.6448,83.7122,6591.0
2023-08-31 13:15:00,86.9,86.98,86.88,86.95,6500.0,83.6833,83.7603,83.664,83.7314,6500.0
2023-08-31 13:20:00,86.95,86.99,86.94,86.99,5029.0,83.7314,83.7699,83.7218,83.7699,5029.0
2023-08-31 13:25:00,86.99,87.02,86.93,86.96,16486.0,83.7699,83.7988,83.7122,83.7411,16486.0
2023-08-31 13:30:00,86.95,86.96,86.89,86.91,6167.0,83.7314,83.7411,83.6736,83.6929,6167.0
2023-08-31 13:35:00,86.9,86.95,86.9,86.93,5975.0,83.6833,83.7314,83.6833,83.7122,5975.0
2023-08-31 13:40:00,86.92,86.97,86.91,86.97,7370.0,83.7025,83.7507,83.6929,83.7507,7370.0
2023-08-31 13:45:00,86.98,86.98,86.9,86.9,6357.0,83.7603,83.7603,83.6833,83.6833,6357.0
2023-08-31 13:50:00,86.9,86.99,86.9,86.99,7894.0,83.6833,83.7699,83.6833,83.7699,7894.0
2023-08-31 13:55:00,86.99,87.03,86.97,87.0,9309.0,83.7699,83.8085,83.7507,83.7796,9309.0
2023-08-31 14:00:00,87.01,87.08,87.0,87.03,11817.0,83.7892,83.8566,83.7796,83.8085,11817.0
2023-08-31 14:05:00,87.02,87.09,87.02,87.05,6860.0,83.7988,83.8662,83.7988,83.8277,6860.0
2023-08-31 14:10:00,87.04,87.24,87.04,87.24,7268.0,83.8181,84.0107,83.8181,84.0107,7268.0
2023-08-31 14:15:00,87.23,87.26,87.17,87.19,12673.0,84.0011,84.03,83.9433,83.9625,12673.0
2023-08-31 14:20:00,87.19,87.24,87.14,87.21,11725.0,83.9625,84.0107,83.9144,83.9818,11725.0
2023-08-31 14:25:00,87.23,87.25,87.17,87.2,6120.0,84.0011,84.0203,83.9433,83.9722,6120.0
2023-08-31 14:30:00,87.2,87.22,87.17,87.21,7772.0,83.9722,83.9914,83.9433,83.9818,7772.0
2023-08-31 14:35:00,87.21,87.22,87.14,87.15,8328.0,83.9818,83.9914,83.9144,83.924,8328.0
2023-08-31 14:40:00,87.15,87.18,87.09,87.09,10937.0,83.924,83.9529,83.8662,83.8662,10937.0
2023-08-31 14:45:00,87.11,87.14,87.08,87.08,5634.0,83.8855,83.9144,83.8566,83.8566,5634.0
2023-08-31 14:50:00,87.08,87.14,87.07,87.1,19115.0,83.8566,83.9144,83.847,83.8759,19115.0
2023-08-31 14:55:00,87.09,87.14,87.06,87.12,8967.0,83.8662,83.9144,83.8374,83.8951,8967.0
2023-08-31 15:00:00,87.13,87.14,87.1,87.13,11083.0,83.9048,83.9144,83.8759,83.9048,11083.0
2023-08-31 15:05:00,87.11,87.13,86.95,86.99,8931.0,83.8855,83.9048,83.7314,83.7699,8931.0
2023-08-31 15:10:00,86.99,87.01,86.97,86.99,8068.0,83.7699,83.7892,83.7507,83.7699,8068.0
2023-08-31 15:15:00,86.99,86.99,86.91,86.92,13182.0,83.7699,83.7699,83.6929,83.7025,13182.0
2023-08-31 15:20:00,86.93,86.96,86.9,86.91,9325.0,83.7122,83.7411,83.6833,83.6929,9325.0
2023-08-31 15:25:00,86.91,86.91,86.8,86.86,12575.0,83.6929,83.6929,83.587,83.6448,12575.0
2023-08-31 15:30:00,86.86,86.92,86.85,86.89,17167.0,83.6448,83.7025,83.6351,83.6736,17167.0
2023-08-31 15:35:00,86.88,86.88,86.78,86.78,18493.0,83.664,83.664,83.5677,83.5677,18493.0
2023-08-31 15:40:00,86.79,86.92,86.77,86.86,23923.0,83.5773,83.7025,83.5581,83.6448,23923.0
2023-08-31 15:45:00,86.85,86.85,86.52,86.55,27777.0,83.6351,83.6351,83.3173,83.3462,27777.0
2023-08-31 15:50:00,86.53,86.53,86.39,86.42,41637.0,83.327,83.327,83.1922,83.221,41637.0
2023-08-31 15:55:00,86.41,86.42,86.25,86.25,118414.0,83.2114,83.221,83.0573,83.0573,118414.0
2023-09-01 09:30:00,87.48,87.67,87.19,87.58,11697.0,84.2418,84.4248,83.9625,84.3381,11697.0
2023-09-01 09:35:00,87.71,87.78,87.63,87.74,4018.0,84.4633,84.5307,84.3863,84.4922,4018.0
2023-09-01 09:40:00,87.78,87.86,87.65,87.77,6406.0,84.5307,84.6077,84.4055,84.5211,6406.0
2023-09-01 09:45:00,87.64,87.64,87.33,87.33,3096.0,84.3959,84.3959,84.0974,84.0974,3096.0
2023-09-01 09:50:00,87.32,87.42,87.23,87.4,3043.0,84.0877,84.184,84.0011,84.1648,3043.0
2023-09-01 09:55:00,87.4,87.42,87.25,87.28,5228.0,84.1648,84.184,84.0203,84.0492,5228.0
2023-09-01 10:00:00,87.22,87.36,87.12,87.32,5821.0,83.9914,84.1263,83.8951,84.0877,5821.0
2023-09-01 10:05:00,87.34,87.47,87.34,87.4,4578.0,84.107,84.2322,84.107,84.1648,4578.0
2023-09-01 10:10:00,87.38,87.51,87.38,87.4,11180.0,84.1455,84.2707,84.1455,84.1648,11180.0
2023-09-01 10:15:00,87.4,87.42,87.31,87.42,4378.0,84.1648,84.184,84.0781,84.184,4378.0
2023-09-01 10:20:00,87.44,87.49,87.37,87.42,6293.0,84.2033,84.2514,84.1359,84.184,6293.0
2023-09-01 10:25:00,87.41,87.41,87.24,87.36,3439.0,84.1744,84.1744,84.0107,84.1263,3439.0
2023-09-01 10:30:00,87.38,87.38,87.3,87.36,13692.0,84.1455,84.1455,84.0685,84.1263,13692.0
2023-09-01 10:35:00,87.35,87.5,87.34,87.44,9033.0,84.1166,84.2611,84.107,84.2033,9033.0
2023-09-01 10:40:00,87.41,87.41,87.31,87.4,5200.0,84.1744,84.1744,84.0781,84.1648,5200.0
2023-09-01 10:45:00,87.39,87.44,87.33,87.35,6599.0,84.1551,84.2033,84.0974,84.1166,6599.0
2023-09-01 10:50:00,87.34,87.34,87.26,87.26,3687.0,84.107,84.107,84.03,84.03,3687.0
2023-09-01 10:55:00,87.25,87.28,87.18,87.28,8622.0,84.0203,84.0492,83.9529,84.0492,8622.0
2023-09-01 11:00:00,87.28,87.28,87.21,87.21,4821.0,84.0492,84.0492,83.9818,83.9818,4821.0
2023-09-01 11:05:00,87.21,87.22,87.15,87.15,9674.0,83.9818,83.9914,83.924,83.924,9674.0
2023-09-01 11:10:00,87.14,87.29,87.14,87.28,7225.0,83.9144,84.0588,83.9144,84.0492,7225.0
2023-09-01 11:15:00,87.27,87.4,87.27,87.39,8919.0,84.0396,84.1648,84.0396,84.1551,8919.0
2023-09-01 11:20:00,87.39,87.41,87.33,87.34,7714.0,84.1551,84.1744,84.0974,84.107,7714.0
2023-09-01 11:25:00,87.34,87.34,87.26,87.31,5371.0,84.107,84.107,84.03,84.0781,5371.0
2023-09-01 11:30:00,87.32,87.32,87.23,87.28,6260.0,84.0877,84.0877,84.0011,84.0492,6260.0
2023-09-01 11:35:00,87.29,87.3,87.24,87.29,5170.0,84.0588,84.0685,84.0107,84.0588,5170.0
2023-09-01 11:40:00,87.3,87.35,87.19,87.25,7220.0,84.0685,84.1166,83.9625,84.0203,7220.0
2023-09-01 11:45:00,87.22,87.24,87.17,87.18,2908.0,83.9914,84.0107,83.9433,83.9529,2908.0
2023-09-01 11:50:00,87.18,87.2,87.16,87.19,5049.0,83.9529,83.9722,83.9337,83.9625,5049.0
2023-09-01 11:55:00,87.18,87.26,87.17,87.21,5030.0,83.9529,84.03,83.9433,83.9818,5030.0
2023-09-01 12:00:00,87.22,87.24,87.18,87.23,5193.0,83.9914,84.0107,83.9529,84.0011,5193.0
2023-09-01 12:05:00,87.22,87.33,87.22,87.3,4013.0,83.9914,84.0974,83.9914,84.0685,4013.0
2023-09-01 12:10:00,87.3,87.32,87.27,87.3,8043.0,84.0685,84.0877,84.0396,84.0685,8043.0
2023-09-01 12:15:00,87.3,87.34,87.28,87.32,4529.0,84.0685,84.107,84.0492,84.0877,4529.0
2023-09-01 12:20:00,87.33,87.42,87.33,87.41,11384.0,84.0974,84.184,84.0974,84.1744,11384.0
2023-09-01 12:25:00,87.4,87.42,87.37,87.39,4063.0,84.1648,84.184,84.1359,84.1551,4063.0
2023-09-01 12:30:00,87.4,87.47,87.39,87.45,5467.0,84.1648,84.2322,84.1551,84.2129,5467.0
2023-09-01 12:35:00,87.44,87.44,87.3,87.31,5309.0,84.2033,84.2033,84.0685,84.0781,5309.0
2023-09-01 12:40:00,87.28,87.29,87.15,87.22,7334.0,84.0492,84.0588,83.924,83.9914,7334.0
2023-09-01 12:45:00,87.23,87.31,87.22,87.31,2129.0,84.0011,84.0781,83.9914,84.0781,2129.0
2023-09-01 12:50:00,87.31,87.33,87.29,87.32,4541.0,84.0781,84.0974,84.0588,84.0877,4541.0
2023-09-01 12:55:00,87.31,87.35,87.27,87.29,3722.0,84.0781,84.1166,84.0396,84.0588,3722.0
2023-09-01 13:00:00,87.29,87.29,87.24,87.25,2881.0,84.0588,84.0588,84.0107,84.0203,2881.0
2023-09-01 13:05:00,87.23,87.28,87.19,87.27,3957.0,84.0011,84.0492,83.9625,84.0396,3957.0
2023-09-01 13:10:00,87.28,87.35,87.28,87.33,8336.0,84.0492,84.1166,84.0492,84.0974,8336.0
2023-09-01 13:15:00,87.34,87.49,87.33,87.48,5493.0,84.107,84.2514,84.0974,84.2418,5493.0
2023-09-01 13:20:00,87.48,87.51,87.45,87.47,8296.0,84.2418,84.2707,84.2129,84.2322,8296.0
2023-09-01 13:25:00,87.46,87.48,87.39,87.48,5869.0,84.2225,84.2418,84.1551,84.2418,5869.0
2023-09-01 13:30:00,87.44,87.5,87.43,87.48,4367.0,84.2033,84.2611,84.1937,84.2418,4367.0
2023-09-01 13:35:00,87.48,87.5,87.44,87.5,6678.0,84.2418,84.2611,84.2033,84.2611,6678.0
2023-09-01 13:40:00,87.49,87.5,87.46,87.46,3473.0,84.2514,84.2611,84.2225,84.2225,3473.0
2023-09-01 13:45:00,87.46,87.5,87.44,87.47,5347.0,84.2225,84.2611,84.2033,84.2322,5347.0
2023-09-01 13:50:00,87.47,87.5,87.44,87.48,4176.0,84.2322,84.2611,84.2033,84.2418,4176.0
2023-09-01 13:55:00,87.47,87.53,87.47,87.53,3052.0,84.2322,84.29,84.2322,84.29,3052.0
2023-09-01 14:00:00,87.53,87.63,87.53,87.62,6454.0,84.29,84.3863,84.29,84.3766,6454.0
2023-09-01 14:05:00,87.6,87.61,87.55,87.56,6392.0,84.3574,84.367,84.3092,84.3188,6392.0
2023-09-01 14:10:00,87.56,87.59,87.54,87.57,6767.0,84.3188,84.3477,84.2996,84.3285,6767.0
2023-09-01 14:15:00,87.56,87.56,87.48,87.53,4481.0,84.3188,84.3188,84.2418,84.29,4481.0
2023-09-01 14:20:00,87.52,87.56,87.5,87.52,7169.0,84.2803,84.3188,84.2611,84.2803,7169.0
2023-09-01 14:25:00,87.52,87.52,87.42,87.47,6439.0,84.2803,84.2803,84.184,84.2322,6439.0
2023-09-01 14:30:00,87.45,87.53,87.43,87.5,3583.0,84.2129,84.29,84.1937,84.2611,3583.0
2023-09-01 14:35:00,87.5,87.53,87.45,87.45,3717.0,84.2611,84.29,84.2129,84.2129,3717.0
2023-09-01 14:40:00,87.44,87.47,87.42,87.45,3472.0,84.2033,84.2322,84.184,84.2129,3472.0
2023-09-01 14:45:00,87.45,87.54,87.45,87.52,4090.0,84.2129,84.2996,84.2129,84.2803,4090.0
2023-09-01 14:50:00,87.52,87.54,87.46,87.46,13945.0,84.2803,84.2996,84.2225,84.2225,13945.0
2023-09-01 14:55:00,87.47,87.54,87.46,87.54,4714.0,84.2322,84.2996,84.2225,84.2996,4714.0
2023-09-01 15:00:00,87.55,87.57,87.51,87.53,5464.0,84.3092,84.3285,84.2707,84.29,5464.0
2023-09-01 15:05:00,87.53,87.53,87.48,87.53,3865.0,84.29,84.29,84.2418,84.29,3865.0
2023-09-01 15:10:00,87.52,87.54,87.5,87.54,6164.0,84.2803,84.2996,84.2611,84.2996,6164.0
2023-09-01 15:15:00,87.54,87.57,87.52,87.55,3784.0,84.2996,84.3285,84.2803,84.3092,3784.0
2023-09-01 15:20:00,87.54,87.54,87.47,87.49,8767.0,84.2996,84.2996,84.2322,84.2514,8767.0
2023-09-01 15:25:00,87.48,87.49,87.45,87.49,7655.0,84.2418,84.2514,84.2129,84.2514,7655.0
2023-09-01 15:30:00,87.48,87.54,87.44,87.53,13929.0,84.2418,84.2996,84.2033,84.29,13929.0
2023-09-01 15:35:00,87.53,87.55,87.46,87.48,7243.0,84.29,84.3092,84.2225,84.2418,7243.0
2023-09-01 15:40:00,87.48,87.57,87.48,87.54,12066.0,84.2418,84.3285,84.2418,84.2996,12066.0
2023-09-01 15:45:00,87.54,87.56,87.43,87.53,27147.0,84.2996,84.3188,84.1937,84.29,27147.0
2023-09-01 15:50:00,87.52,87.61,87.5,87.58,29585.0,84.2803,84.367,84.2611,84.3381,29585.0
2023-09-01 15:55:00,87.58,87.62,87.5,87.54,54591.0,84.3381,84.3766,84.2611,84.2996,54591.0
2023-09-05 09:30:00,87.75,87.75,86.97,87.05,48843.0,84.5018,84.5018,83.7507,83.8277,48843.0
2023-09-05 09:35:00,87.09,87.35,86.87,87.15,16175.0,83.8662,84.1166,83.6544,83.924,16175.0
2023-09-05 09:40:00,87.1,87.43,87.05,87.43,4598.0,83.8759,84.1937,83.8277,84.1937,4598.0
2023-09-05 09:45:00,87.43,87.47,87.35,87.39,22108.0,84.1937,84.2322,84.1166,84.1551,22108.0
2023-09-05 09:50:00,87.41,87.68,87.24,87.67,16941.0,84.1744,84.4344,84.0107,84.4248,16941.0
2023-09-05 09:55:00,87.7,87.83,87.59,87.69,17569.0,84.4537,84.5789,84.3477,84.444,17569.0
2023-09-05 10:00:00,87.65,87.77,87.65,87.69,10116.0,84.4055,84.5211,84.4055,84.444,10116.0
2023-09-05 10:05:00,87.69,87.77,87.65,87.69,6584.0,84.444,84.5211,84.4055,84.444,6584.0
2023-09-05 10:10:00,87.67,87.69,87.49,87.53,11036.0,84.4248,84.444,84.2514,84.29,11036.0
2023-09-05 10:15:00,87.53,87.55,87.38,87.4,8917.0,84.29,84.3092,84.1455,84.1648,8917.0
2023-09-05 10:20:00,87.39,87.43,87.19,87.2,3310.0,84.1551,84.1937,83.9625,83.9722,3310.0
2023-09-05 10:25:00,87.19,87.33,87.18,87.31,5429.0,83.9625,84.0974,83.9529,84.0781,5429.0
2023-09-05 10:30:00,87.32,87.38,86.99,87.02,5822.0,84.0877,84.1455,83.7699,83.7988,5822.0
2023-09-05 10:35:00,87.03,87.08,86.95,87.02,3491.0,83.8085,83.8566,83.7314,83.7988,3491.0
2023-09-05 10:40:00,87.01,87.11,86.99,87.11,7489.0,83.7892,83.8855,83.7699,83.8855,7489.0
2023-09-05 10:45:00,87.13,87.15,87.06,87.15,5321.0,83.9048,83.924,83.8374,83.924,5321.0
2023-09-05 10:50:00,87.16,87.19,87.09,87.09,5838.0,83.9337,83.9625,83.8662,83.8662,5838.0
2023-09-05 10:55:00,87.08,87.14,87.05,87.12,3793.0,83.8566,83.9144,83.8277,83.8951,3793.0
2023-09-05 11:00:00,87.14,87.23,87.1,87.17,6797.0,83.9144,84.0011,83.8759,83.9433,6797.0
2023-09-05 11:05:00,87.17,87.22,87.13,87.19,7405.0,83.9433,83.9914,83.9048,83.9625,7405.0
2023-09-05 11:10:00,87.17,87.25,87.15,87.25,3342.0,83.9433,84.0203,83.924,84.0203,3342.0
2023-09-05 11:15:00,87.26,87.34,87.25,87.3,2444.0,84.03,84.107,84.0203,84.0685,2444.0
2023-09-05 11:20:00,87.3,87.31,87.26,87.3,2606.0,84.0685,84.0781,84.03,84.0685,2606.0
2023-09-05 11:25:00,87.28,87.35,87.24,87.35,4882.0,84.0492,84.1166,84.0107,84.1166,4882.0
2023-09-05 11:30:00,87.35,87.39,87.33,87.33,4277.0,84.1166,84.1551,84.0974,84.0974,4277.0
2023-09-05 11:35:00,87.33,87.33,87.21,87.24,2975.0,84.0974,84.0974,83.9818,84.0107,2975.0
2023-09-05 11:40:00,87.23,87.4,87.23,87.37,5225.0,84.0011,84.1648,84.0011,84.1359,5225.0
2023-09-05 11:45:00,87.36,87.45,87.35,87.38,9090.0,84.1263,84.2129,84.1166,84.1455,9090.0
2023-09-05 11:50:00,87.38,87.51,87.37,87.49,6516.0,84.1455,84.2707,84.1359,84.2514,6516.0
2023-09-05 11:55:00,87.51,87.62,87.5,87.53,3233.0,84.2707,84.3766,84.2611,84.29,3233.0
2023-09-05 12:00:00,87.53,87.57,87.49,87.5,2657.0,84.29,84.3285,84.2514,84.2611,2657.0
2023-09-05 12:05:00,87.51,87.56,87.5,87.56,2879.0,84.2707,84.3188,84.2611,84.3188,2879.0
2023-09-05 12:10:00,87.57,87.61,87.5,87.56,3414.0,84.3285,84.367,84.2611,84.3188,3414.0
2023-09-05 12:15:00,87.58,87.6,87.51,87.53,4630.0,84.3381,84.3574,84.2707,84.29,4630.0
2023-09-05 12:20:00,87.53,87.63,87.52,87.59,1796.0,84.29,84.3863,84.2803,84.3477,1796.0
2023-09-05 12:25:00,87.59,87.65,87.57,87.65,2954.0,84.3477,84.4055,84.3285,84.4055,2954.0
2023-09-05 12:30:00,87.65,87.66,87.56,87.6,5446.0,84.4055,84.4151,84.3188,84.3574,5446.0
2023-09-05 12:35:00,87.57,87.57,87.51,87.56,1643.0,84.3285,84.3285,84.2707,84.3188,1643.0
2023-09-05 12:40:00,87.55,87.58,87.55,87.58,1471.0,84.3092,84.3381,84.3092,84.3381,1471.0
2023-09-05 12:45:00,87.58,87.59,87.56,87.58,2317.0,84.3381,84.3477,84.3188,84.3381,2317.0
2023-09-05 12:50:00,87.55,87.59,87.48,87.49,3416.0,84.3092,84.3477,84.2418,84.2514,3416.0
2023-09-05 12:55:00,87.43,87.46,87.35,87.38,2106.0,84.1937,84.2225,84.1166,84.1455,2106.0
2023-09-05 13:00:00,87.36,87.4,87.34,87.39,2711.0,84.1263,84.1648,84.107,84.1551,2711.0
2023-09-05 13:05:00,87.36,87.39,87.31,87.32,10128.0,84.1263,84.1551,84.0781,84.0877,10128.0
2023-09-05 13:10:00,87.33,87.33,87.25,87.3,1873.0,84.0974,84.0974,84.0203,84.0685,1873.0
2023-09-05 13:15:00,87.28,87.28,87.21,87.25,4846.0,84.0492,84.0492,83.9818,84.0203,4846.0
2023-09-05 13:20:00,87.24,87.25,87.2,87.22,3342.0,84.0107,84.0203,83.9722,83.9914,3342.0
2023-09-05 13:25:00,87.21,87.25,87.19,87.24,5047.0,83.9818,84.0203,83.9625,84.0107,5047.0
2023-09-05 13:30:00,87.24,87.3,87.22,87.29,5342.0,84.0107,84.0685,83.9914,84.0588,5342.0
2023-09-05 13:35:00,87.29,87.35,87.27,87.33,5549.0,84.0588,84.1166,84.0396,84.0974,5549.0
2023-09-05 13:40:00,87.33,87.33,87.18,87.2,4681.0,84.0974,84.0974,83.9529,83.9722,4681.0
2023-09-05 13:45:00,87.2,87.23,87.18,87.19,9267.0,83.9722,84.0011,83.9529,83.9625,9267.0
2023-09-05 13:50:00,87.2,87.2,87.09,87.09,4205.0,83.9722,83.9722,83.8662,83.8662,4205.0
2023-09-05 13:55:00,87.08,87.1,86.94,86.95,10310.0,83.8566,83.8759,83.7218,83.7314,10310.0
2023-09-05 14:00:00,86.93,86.99,86.9,86.9,3105.0,83.7122,83.7699,83.6833,83.6833,3105.0
2023-09-05 14:05:00,86.87,86.93,86.85,86.88,2955.0,83.6544,83.7122,83.6351,83.664,2955.0
2023-09-05 14:10:00,86.86,86.91,86.8,86.91,3510.0,83.6448,83.6929,83.587,83.6929,3510.0
2023-09-05 14:15:00,86.94,87.01,86.94,87.01,4565.0,83.7218,83.7892,83.7218,83.7892,4565.0
2023-09-05 14:20:00,87.0,87.01,86.94,86.94,16107.0,83.7796,83.7892,83.7218,83.7218,16107.0
2023-09-05 14:25:00,86.94,86.96,86.89,86.89,3047.0,83.7218,83.7411,83.6736,83.6736,3047.0
2023-09-05 14:30:00,86.92,86.94,86.89,86.89,3651.0,83.7025,83.7218,83.6736,83.6736,3651.0
2023-09-05 14:35:00,86.93,86.96,86.92,86.94,3616.0,83.7122,83.7411,83.7025,83.7218,3616.0
2023-09-05 14:40:00,86.95,86.99,86.94,86.95,6068.0,83.7314,83.7699,83.7218,83.7314,6068.0
2023-09-05 14:45:00,86.95,86.99,86.92,86.95,9040.0,83.7314,83.7699,83.7025,83.7314,9040.0
2023-09-05 14:50:00,86.96,87.0,86.94,87.0,3500.0,83.7411,83.7796,83.7218,83.7796,3500.0
2023-09-05 14:55:00,86.99,87.0,86.93,87.0,6295.0,83.7699,83.7796,83.7122,83.7796,6295.0
2023-09-05 15:00:00,86.98,86.98,86.84,86.9,10422.0,83.7603,83.7603,83.6255,83.6833,10422.0
2023-09-05 15:05:00,86.89,86.9,86.85,86.89,3482.0,83.6736,83.6833,83.6351,83.6736,3482.0
2023-09-05 15:10:00,86.9,86.93,86.87,86.87,6153.0,83.6833,83.7122,83.6544,83.6544,6153.0
2023-09-05 15:15:00,86.87,86.94,86.85,86.89,7126.0,83.6544,83.7218,83.6351,83.6736,7126.0
2023-09-05 15:20:00,86.88,86.9,86.84,86.87,7005.0,83.664,83.6833,83.6255,83.6544,7005.0
2023-09-05 15:25:00,86.87,86.88,86.82,86.84,6325.0,83.6544,83.664,83.6062,83.6255,6325.0
2023-09-05 15:30:00,86.83,86.92,86.83,86.92,10088.0,83.6159,83.7025,83.6159,83.7025,10088.0
2023-09-05 15:35:00,86.93,86.97,86.91,86.91,7547.0,83.7122,83.7507,83.6929,83.6929,7547.0
2023-09-05 15:40:00,86.92,87.06,86.92,87.04,11396.0,83.7025,83.8374,83.7025,83.8181,11396.0
2023-09-05 15:45:00,87.05,87.07,86.81,86.81,15634.0,83.8277,83.847,83.5966,83.5966,15634.0
2023-09-05 15:50:00,86.82,86.94,86.79,86.9,27391.0,83.6062,83.7218,83.5773,83.6833,27391.0
2023-09-05 15:55:00,86.91,86.96,86.85,86.87,104632.0,83.6929,83.7411,83.6351,83.6544,104632.0
2023-09-06 09:30:00,86.13,86.28,85.34,86.16,51234.0,82.9418,83.0862,82.181,82.9707,51234.0
2023-09-06 09:35:00,86.13,86.13,85.87,86.04,5658.0,82.9418,82.9418,82.6914,82.8551,5658.0
2023-09-06 09:40:00,86.1,86.51,86.1,86.48,4505.0,82.9129,83.3077,82.9129,83.2788,4505.0
2023-09-06 09:45:00,86.48,86.56,86.47,86.51,4324.0,83.2788,83.3559,83.2692,83.3077,4324.0
2023-09-06 09:50:00,86.47,86.51,86.14,86.17,8833.0,83.2692,83.3077,82.9514,82.9803,8833.0
2023-09-06 09:55:00,86.11,86.31,86.08,86.17,6545.0,82.9225,83.1151,82.8936,82.9803,6545.0
2023-09-06 10:00:00,86.13,86.13,85.87,85.91,5780.0,82.9418,82.9418,82.6914,82.7299,5780.0
2023-09-06 10:05:00,85.92,86.03,85.88,85.97,11527.0,82.7396,82.8455,82.701,82.7877,11527.0
2023-09-06 10:10:00,85.91,86.18,85.91,86.18,4252.0,82.7299,82.9899,82.7299,82.9899,4252.0
2023-09-06 10:15:00,86.12,86.15,85.99,86.03,24047.0,82.9322,82.961,82.807,82.8455,24047.0
2023-09-06 10:20:00,86.02,86.02,85.69,85.69,12897.0,82.8359,82.8359,82.5181,82.5181,12897.0
2023-09-06 10:25:00,85.7,85.71,85.55,85.55,11598.0,82.5277,82.5373,82.3833,82.3833,11598.0
2023-09-06 10:30:00,85.51,85.55,85.47,85.52,10846.0,82.3447,82.3833,82.3062,82.3544,10846.0
2023-09-06 10:35:00,85.52,85.56,85.11,85.18,78361.0,82.3544,82.3929,81.9595,82.0269,78361.0
2023-09-06 10:40:00,85.19,85.25,84.73,84.73,13635.0,82.0366,82.0944,81.5936,81.5936,13635.0
2023-09-06 10:45:00,84.71,85.08,84.67,84.94,10785.0,81.5743,81.9306,81.5358,81.7958,10785.0
2023-09-06 10:50:00,84.91,85.09,84.82,85.02,13766.0,81.7669,81.9403,81.6803,81.8729,13766.0
2023-09-06 10:55:00,84.96,85.01,84.82,84.91,4886.0,81.8151,81.8632,81.6803,81.7669,4886.0
2023-09-06 11:00:00,84.95,84.95,84.82,84.84,5100.0,81.8055,81.8055,81.6803,81.6995,5100.0
2023-09-06 11:05:00,84.85,84.86,84.71,84.78,4698.0,81.7092,81.7188,81.5743,81.6418,4698.0
2023-09-06 11:10:00,84.77,84.79,84.68,84.73,3054.0,81.6321,81.6514,81.5455,81.5936,3054.0
2023-09-06 11:15:00,84.73,84.8,84.65,84.77,9889.0,81.5936,81.661,81.5166,81.6321,9889.0
2023-09-06 11:20:00,84.78,84.83,84.62,84.83,5975.0,81.6418,81.6899,81.4877,81.6899,5975.0
2023-09-06 11:25:00,84.83,84.92,84.83,84.9,4028.0,81.6899,81.7766,81.6899,81.7573,4028.0
2023-09-06 11:30:00,84.89,84.9,84.81,84.83,5693.0,81.7477,81.7573,81.6706,81.6899,5693.0
2023-09-06 11:35:00,84.81,84.85,84.78,84.84,3840.0,81.6706,81.7092,81.6418,81.6995,3840.0
2023-09-06 11:40:00,84.83,84.85,84.73,84.82,8563.0,81.6899,81.7092,81.5936,81.6803,8563.0
2023-09-06 11:45:00,84.86,84.86,84.74,84.75,3545.0,81.7188,81.7188,81.6032,81.6129,3545.0
2023-09-06 11:50:00,84.76,84.94,84.74,84.94,7370.0,81.6225,81.7958,81.6032,81.7958,7370.0
2023-09-06 11:55:00,84.94,84.94,84.88,84.88,7627.0,81.7958,81.7958,81.7381,81.7381,7627.0
2023-09-06 12:00:00,84.88,84.95,84.87,84.92,7104.0,81.7381,81.8055,81.7284,81.7766,7104.0
2023-09-06 12:05:00,84.94,84.95,84.88,84.92,4236.0,81.7958,81.8055,81.7381,81.7766,4236.0
2023-09-06 12:10:00,84.91,84.91,84.84,84.85,4710.0,81.7669,81.7669,81.6995,81.7092,4710.0
2023-09-06 12:15:00,84.84,84.94,84.83,84.9,4499.0,81.6995,81.7958,81.6899,81.7573,4499.0
2023-09-06 12:20:00,84.93,84.93,84.85,84.88,5171.0,81.7862,81.7862,81.7092,81.7381,5171.0
2023-09-06 12:25:00,84.84,84.85,84.69,84.75,5004.0,81.6995,81.7092,81.5551,81.6129,5004.0
2023-09-06 12:30:00,84.75,84.81,84.74,84.78,3268.0,81.6129,81.6706,81.6032,81.6418,3268.0
2023-09-06 12:35:00,84.79,84.8,84.7,84.73,4126.0,81.6514,81.661,81.5647,81.5936,4126.0
2023-09-06 12:40:00,84.75,84.75,84.64,84.64,9211.0,81.6129,81.6129,81.5069,81.5069,9211.0
2023-09-06 12:45:00,84.67,84.75,84.64,84.67,6967.0,81.5358,81.6129,81.5069,81.5358,6967.0
2023-09-06 12:50:00,84.71,84.71,84.54,84.56,6533.0,81.5743,81.5743,81.4106,81.4299,6533.0
2023-09-06 12:55:00,84.54,84.63,84.52,84.55,6595.0,81.4106,81.4973,81.3914,81.4203,6595.0
2023-09-06 13:00:00,84.58,84.58,84.45,84.55,5405.0,81.4492,81.4492,81.324,81.4203,5405.0
2023-09-06 13:05:00,84.6,84.68,84.56,84.61,3473.0,81.4684,81.5455,81.4299,81.478,3473.0
2023-09-06 13:10:00,84.62,84.75,84.58,84.75,4712.0,81.4877,81.6129,81.4492,81.6129,4712.0
2023-09-06 13:15:00,84.76,84.85,84.75,84.83,8480.0,81.6225,81.7092,81.6129,81.6899,8480.0
2023-09-06 13:20:00,84.8,84.87,84.76,84.87,7629.0,81.661,81.7284,81.6225,81.7284,7629.0
2023-09-06 13:25:00,84.87,84.91,84.79,84.81,15013.0,81.7284,81.7669,81.6514,81.6706,15013.0
2023-09-06 13:30:00,84.81,84.81,84.73,84.76,13095.0,81.6706,81.6706,81.5936,81.6225,13095.0
2023-09-06 13:35:00,84.76,84.77,84.7,84.74,17374.0,81.6225,81.6321,81.5647,81.6032,17374.0
2023-09-06 13:40:00,84.71,84.74,84.62,84.69,15463.0,81.5743,81.6032,81.4877,81.5551,15463.0
2023-09-06 13:45:00,84.69,84.74,84.66,84.74,6251.0,81.5551,81.6032,81.5262,81.6032,6251.0
2023-09-06 13:50:00,84.73,84.77,84.7,84.77,3523.0,81.5936,81.6321,81.5647,81.6321,3523.0
2023-09-06 13:55:00,84.77,84.83,84.76,84.81,9949.0,81.6321,81.6899,81.6225,81.6706,9949.0
2023-09-06 14:00:00,84.83,84.91,84.8,84.9,12743.0,81.6899,81.7669,81.661,81.7573,12743.0
2023-09-06 14:05:00,84.9,84.95,84.87,84.93,7695.0,81.7573,81.8055,81.7284,81.7862,7695.0
2023-09-06 14:10:00,84.82,84.84,84.79,84.83,3939.0,81.6803,81.6995,81.6514,81.6899,3939.0
2023-09-06 14:15:00,84.82,84.82,84.76,84.8,23156.0,81.6803,81.6803,81.6225,81.661,23156.0
2023-09-06 14:20:00,84.8,84.81,84.75,84.76,9874.0,81.661,81.6706,81.6129,81.6225,9874.0
2023-09-06 14:25:00,84.77,84.8,84.73,84.75,13885.0,81.6321,81.661,81.5936,81.6129,13885.0
2023-09-06 14:30:00,84.76,84.83,84.75,84.81,9804.0,81.6225,81.6899,81.6129,81.6706,9804.0
2023-09-06 14:35:00,84.82,84.86,84.8,84.83,5340.0,81.6803,81.7188,81.661,81.6899,5340.0
2023-09-06 14:40:00,84.84,84.85,84.8,84.84,4659.0,81.6995,81.7092,81.661,81.6995,4659.0
2023-09-06 14:45:00,84.84,84.88,84.82,84.88,5158.0,81.6995,81.7381,81.6803,81.7381,5158.0
2023-09-06 14:50:00,84.9,85.0,84.89,84.97,3540.0,81.7573,81.8536,81.7477,81.8247,3540.0
2023-09-06 14:55:00,84.98,84.99,84.91,84.97,3824.0,81.8343,81.844,81.7669,81.8247,3824.0
2023-09-06 15:00:00,84.97,85.0,84.87,84.87,4643.0,81.8247,81.8536,81.7284,81.7284,4643.0
2023-09-06 15:05:00,84.86,84.92,84.84,84.92,9076.0,81.7188,81.7766,81.6995,81.7766,9076.0
2023-09-06 15:10:00,84.91,85.14,84.91,85.14,8544.0,81.7669,81.9884,81.7669,81.9884,8544.0
2023-09-06 15:15:00,85.16,85.23,85.12,85.15,10470.0,82.0077,82.0751,81.9692,81.9981,10470.0
2023-09-06 15:20:00,85.19,85.22,85.15,85.17,6629.0,82.0366,82.0655,81.9981,82.0173,6629.0
2023-09-06 15:25:00,85.15,85.2,85.07,85.1,7945.0,81.9981,82.0462,81.921,81.9499,7945.0
2023-09-06 15:30:00,85.07,85.13,85.07,85.09,8417.0,81.921,81.9788,81.921,81.9403,8417.0
2023-09-06 15:35:00,85.08,85.1,84.96,84.96,13356.0,81.9306,81.9499,81.8151,81.8151,13356.0
2023-09-06 15:40:00,84.96,85.05,84.95,85.04,12149.0,81.8151,81.9018,81.8055,81.8921,12149.0
2023-09-06 15:45:00,85.03,85.05,84.95,84.97,21799.0,81.8825,81.9018,81.8055,81.8247,21799.0
2023-09-06 15:50:00,84.97,84.99,84.91,84.94,32371.0,81.8247,81.844,81.7669,81.7958,32371.0
2023-09-06 15:55:00,84.94,85.09,84.92,85.04,70658.0,81.7958,81.9403,81.7766,81.8921,70658.0
2023-09-07 09:30:00,85.14,85.49,85.11,85.37,12290.0,81.9884,82.3255,81.9595,82.2099,12290.0
2023-09-07 09:35:00,85.37,85.49,85.19,85.35,3896.0,82.2099,82.3255,82.0366,82.1907,3896.0
2023-09-07 09:40:00,85.31,85.41,85.21,85.34,4626.0,82.1521,82.2484,82.0558,82.181,4626.0
2023-09-07 09:45:00,85.43,85.43,85.19,85.2,2526.0,82.2677,82.2677,82.0366,82.0462,2526.0
2023-09-07 09:50:00,85.2,85.21,84.93,84.96,2601.0,82.0462,82.0558,81.7862,81.8151,2601.0
2023-09-07 09:55:00,84.93,84.93,84.84,84.84,2143.0,81.7862,81.7862,81.6995,81.6995,2143.0
2023-09-07 10:00:00,84.84,84.84,84.59,84.66,5102.0,81.6995,81.6995,81.4588,81.5262,5102.0
2023-09-07 10:05:00,84.69,84.77,84.62,84.68,4323.0,81.5551,81.6321,81.4877,81.5455,4323.0
2023-09-07 10:10:00,84.7,84.77,84.69,84.77,5251.0,81.5647,81.6321,81.5551,81.6321,5251.0
2023-09-07 10:15:00,84.73,84.73,84.52,84.52,4593.0,81.5936,81.5936,81.3914,81.3914,4593.0
2023-09-07 10:20:00,84.57,84.6,84.4,84.45,5303.0,81.4395,81.4684,81.2758,81.324,5303.0
2023-09-07 10:25:00,84.46,84.5,84.45,84.48,2428.0,81.3336,81.3721,81.324,81.3529,2428.0
2023-09-07 10:30:00,84.48,84.5,84.44,84.47,4278.0,81.3529,81.3721,81.3143,81.3432,4278.0
2023-09-07 10:35:00,84.49,84.64,84.49,84.63,4506.0,81.3625,81.5069,81.3625,81.4973,4506.0
2023-09-07 10:40:00,84.65,84.8,84.61,84.8,5313.0,81.5166,81.661,81.478,81.661,5313.0
2023-09-07 10:45:00,84.8,84.9,84.69,84.69,5648.0,81.661,81.7573,81.5551,81.5551,5648.0
2023-09-07 10:50:00,84.7,84.74,84.64,84.74,3757.0,81.5647,81.6032,81.5069,81.6032,3757.0
2023-09-07 10:55:00,84.75,84.84,84.73,84.82,1891.0,81.6129,81.6995,81.5936,81.6803,1891.0
2023-09-07 11:00:00,84.85,84.89,84.76,84.76,4078.0,81.7092,81.7477,81.6225,81.6225,4078.0
2023-09-07 11:05:00,84.8,84.86,84.75,84.83,3146.0,81.661,81.7188,81.6129,81.6899,3146.0
2023-09-07 11:10:00,84.82,84.83,84.7,84.73,3499.0,81.6803,81.6899,81.5647,81.5936,3499.0
2023-09-07 11:15:00,84.73,84.77,84.64,84.67,3386.0,81.5936,81.6321,81.5069,81.5358,3386.0
2023-09-07 11:20:00,84.69,84.87,84.63,84.86,3604.0,81.5551,81.7284,81.4973,81.7188,3604.0
2023-09-07 11:25:00,84.9,85.05,84.89,85.04,5248.0,81.7573,81.9018,81.7477,81.8921,5248.0
2023-09-07 11:30:00,85.06,85.18,85.05,85.11,6964.0,81.9114,82.0269,81.9018,81.9595,6964.0
2023-09-07 11:35:00,85.1,85.11,85.04,85.11,3854.0,81.9499,81.9595,81.8921,81.9595,3854.0
2023-09-07 11:40:00,85.09,85.13,85.07,85.11,4306.0,81.9403,81.9788,81.921,81.9595,4306.0
2023-09-07 11:45:00,85.11,85.15,85.08,85.14,4582.0,81.9595,81.9981,81.9306,81.9884,4582.0
2023-09-07 11:50:00,85.13,85.16,85.06,85.08,6427.0,81.9788,82.0077,81.9114,81.9306,6427.0
2023-09-07 11:55:00,85.06,85.24,85.06,85.21,7472.0,81.9114,82.0847,81.9114,82.0558,7472.0
2023-09-07 12:00:00,85.2,85.2,85.1,85.16,5953.0,82.0462,82.0462,81.9499,82.0077,5953.0
2023-09-07 12:05:00,85.14,85.23,85.14,85.2,4781.0,81.9884,82.0751,81.9884,82.0462,4781.0
2023-09-07 12:10:00,85.21,85.27,85.2,85.25,6019.0,82.0558,82.1136,82.0462,82.0944,6019.0
2023-09-07 12:15:00,85.26,85.28,85.2,85.2,4545.0,82.104,82.1232,82.0462,82.0462,4545.0
2023-09-07 12:20:00,85.2,85.27,85.18,85.25,12216.0,82.0462,82.1136,82.0269,82.0944,12216.0
2023-09-07 12:25:00,85.23,85.26,85.22,85.23,4562.0,82.0751,82.104,82.0655,82.0751,4562.0
2023-09-07 12:30:00,85.25,85.25,85.2,85.22,4397.0,82.0944,82.0944,82.0462,82.0655,4397.0
2023-09-07 12:35:00,85.24,85.24,85.12,85.2,4915.0,82.0847,82.0847,81.9692,82.0462,4915.0
2023-09-07 12:40:00,85.2,85.2,85.1,85.11,5135.0,82.0462,82.0462,81.9499,81.9595,5135.0
2023-09-07 12:45:00,85.12,85.13,85.04,85.05,7455.0,81.9692,81.9788,81.8921,81.9018,7455.0
2023-09-07 12:50:00,85.04,85.04,84.88,84.91,4640.0,81.8921,81.8921,81.7381,81.7669,4640.0
2023-09-07 12:55:00,84.92,84.95,84.9,84.95,4201.0,81.7766,81.8055,81.7573,81.8055,4201.0
2023-09-07 13:00:00,84.94,85.09,84.94,85.09,3684.0,81.7958,81.9403,81.7958,81.9403,3684.0
2023-09-07 13:05:00,85.09,85.11,85.05,85.05,4744.0,81.9403,81.9595,81.9018,81.9018,4744.0
2023-09-07 13:10:00,85.06,85.09,85.02,85.06,3233.0,81.9114,81.9403,81.8729,81.9114,3233.0
2023-09-07 13:15:00,85.08,85.13,85.08,85.12,4848.0,81.9306,81.9788,81.9306,81.9692,4848.0
2023-09-07 13:20:00,85.1,85.16,85.1,85.13,3396.0,81.9499,82.0077,81.9499,81.9788,3396.0
2023-09-07 13:25:00,85.12,85.16,85.05,85.14,7713.0,81.9692,82.0077,81.9018,81.9884,7713.0
2023-09-07 13:30:00,85.15,85.16,85.08,85.11,7437.0,81.9981,82.0077,81.9306,81.9595,7437.0
2023-09-07 13:35:00,85.12,85.19,85.11,85.16,2807.0,81.9692,82.0366,81.9595,82.0077,2807.0
2023-09-07 13:40:00,85.16,85.16,85.09,85.13,7478.0,82.0077,82.0077,81.9403,81.9788,7478.0
2023-09-07 13:45:00,85.14,85.23,85.14,85.21,5374.0,81.9884,82.0751,81.9884,82.0558,5374.0
2023-09-07 13:50:00,85.21,85.22,85.2,85.21,3377.0,82.0558,82.0655,82.0462,82.0558,3377.0
2023-09-07 13:55:00,85.24,85.28,85.2,85.2,7611.0,82.0847,82.1232,82.0462,82.0462,7611.0
2023-09-07 14:00:00,85.2,85.26,85.19,85.22,9996.0,82.0462,82.104,82.0366,82.0655,9996.0
2023-09-07 14:05:00,85.21,85.21,85.0,85.08,10533.0,82.0558,82.0558,81.8536,81.9306,10533.0
2023-09-07 14:10:00,85.11,85.16,85.1,85.13,2780.0,81.9595,82.0077,81.9499,81.9788,2780.0
2023-09-07 14:15:00,85.12,85.29,85.11,85.26,4800.0,81.9692,82.1329,81.9595,82.104,4800.0
2023-09-07 14:20:00,85.26,85.27,85.2,85.25,4941.0,82.104,82.1136,82.0462,82.0944,4941.0
2023-09-07 14:25:00,85.26,85.27,85.21,85.25,5766.0,82.104,82.1136,82.0558,82.0944,5766.0
2023-09-07 14:30:00,85.25,85.28,85.25,85.28,3818.0,82.0944,82.1232,82.0944,82.1232,3818.0
2023-09-07 14:35:00,85.28,85.28,85.24,85.28,6899.0,82.1232,82.1232,82.0847,82.1232,6899.0
2023-09-07 14:40:00,85.29,85.42,85.29,85.42,17611.0,82.1329,82.2581,82.1329,82.2581,17611.0
2023-09-07 14:45:00,85.44,85.49,85.42,85.49,7060.0,82.2773,82.3255,82.2581,82.3255,7060.0
2023-09-07 14:50:00,85.49,85.51,85.45,85.51,7098.0,82.3255,82.3447,82.287,82.3447,7098.0
2023-09-07 14:55:00,85.5,85.5,85.4,85.42,13851.0,82.3351,82.3351,82.2388,82.2581,13851.0
2023-09-07 15:00:00,85.43,85.46,85.4,85.43,11305.0,82.2677,82.2966,82.2388,82.2677,11305.0
2023-09-07 15:05:00,85.43,85.44,85.39,85.43,11184.0,82.2677,82.2773,82.2292,82.2677,11184.0
2023-09-07 15:10:00,85.47,85.54,85.47,85.52,14439.0,82.3062,82.3736,82.3062,82.3544,14439.0
2023-09-07 15:15:00,85.53,85.56,85.5,85.53,8861.0,82.364,82.3929,82.3351,82.364,8861.0
2023-09-07 15:20:00,85.54,85.56,85.52,85.56,10653.0,82.3736,82.3929,82.3544,82.3929,10653.0
2023-09-07 15:25:00,85.56,85.58,85.53,85.56,9568.0,82.3929,82.4121,82.364,82.3929,9568.0
2023-09-07 15:30:00,85.55,85.58,85.52,85.53,9015.0,82.3833,82.4121,82.3544,82.364,9015.0
2023-09-07 15:35:00,85.53,85.56,85.49,85.53,10356.0,82.364,82.3929,82.3255,82.364,10356.0
2023-09-07 15:40:00,85.54,85.65,85.53,85.65,15488.0,82.3736,82.4795,82.364,82.4795,15488.0
2023-09-07 15:45:00,85.65,85.72,85.63,85.71,20628.0,82.4795,82.547,82.4603,82.5373,20628.0
2023-09-07 15:50:00,85.72,85.75,85.57,85.61,43415.0,82.547,82.5758,82.4025,82.441,43415.0
2023-09-07 15:55:00,85.61,85.64,85.5,85.5,98255.0,82.441,82.4699,82.3351,82.3351,98255.0
2023-09-08 09:30:00,85.83,86.35,85.67,85.76,25994.0,82.6529,83.1536,82.4988,82.5855,25994.0
2023-09-08 09:35:00,85.72,85.81,85.54,85.81,4962.0,82.547,82.6336,82.3736,82.6336,4962.0
2023-09-08 09:40:00,85.79,85.88,85.65,85.65,2711.0,82.6144,82.701,82.4795,82.4795,2711.0
2023-09-08 09:45:00,85.68,85.81,85.68,85.68,2074.0,82.5084,82.6336,82.5084,82.5084,2074.0
2023-09-08 09:50:00,85.71,85.71,85.56,85.66,4744.0,82.5373,82.5373,82.3929,82.4892,4744.0
2023-09-08 09:55:00,85.66,85.97,85.65,85.97,4283.0,82.4892,82.7877,82.4795,82.7877,4283.0
2023-09-08 10:00:00,85.97,86.05,85.93,86.05,7253.0,82.7877,82.8647,82.7492,82.8647,7253.0
2023-09-08 10:05:00,86.06,86.06,85.96,85.96,3907.0,82.8744,82.8744,82.7781,82.7781,3907.0
2023-09-08 10:10:00,85.92,86.08,85.91,86.05,7582.0,82.7396,82.8936,82.7299,82.8647,7582.0
2023-09-08 10:15:00,86.03,86.08,85.95,85.99,6766.0,82.8455,82.8936,82.7684,82.807,6766.0
2023-09-08 10:20:00,85.99,85.99,85.82,85.93,6315.0,82.807,82.807,82.6433,82.7492,6315.0
2023-09-08 10:25:00,85.92,85.97,85.87,85.87,1930.0,82.7396,82.7877,82.6914,82.6914,1930.0
2023-09-08 10:30:00,85.88,85.91,85.79,85.83,5578.0,82.701,82.7299,82.6144,82.6529,5578.0
2023-09-08 10:35:00,85.85,85.85,85.72,85.78,5852.0,82.6721,82.6721,82.547,82.6047,5852.0
2023-09-08 10:40:00,85.76,85.85,85.76,85.84,12459.0,82.5855,82.6721,82.5855,82.6625,12459.0
2023-09-08 10:45:00,85.87,85.96,85.86,85.89,4010.0,82.6914,82.7781,82.6818,82.7107,4010.0
2023-09-08 10:50:00,85.88,85.99,85.86,85.99,16745.0,82.701,82.807,82.6818,82.807,16745.0
2023-09-08 10:55:00,85.98,86.0,85.9,85.9,5884.0,82.7973,82.8166,82.7203,82.7203,5884.0
2023-09-08 11:00:00,85.88,86.09,85.87,86.05,13476.0,82.701,82.9033,82.6914,82.8647,13476.0
2023-09-08 11:05:00,86.05,86.06,85.92,85.95,2136.0,82.8647,82.8744,82.7396,82.7684,2136.0
2023-09-08 11:10:00,85.98,86.03,85.98,85.98,3580.0,82.7973,82.8455,82.7973,82.7973,3580.0
2023-09-08 11:15:00,86.0,86.0,85.82,85.86,6886.0,82.8166,82.8166,82.6433,82.6818,6886.0
2023-09-08 11:20:00,85.84,85.89,85.84,85.84,2729.0,82.6625,82.7107,82.6625,82.6625,2729.0
2023-09-08 11:25:00,85.87,85.99,85.86,85.91,4860.0,82.6914,82.807,82.6818,82.7299,4860.0
2023-09-08 11:30:00,85.9,85.92,85.83,85.84,5198.0,82.7203,82.7396,82.6529,82.6625,5198.0
2023-09-08 11:35:00,85.83,85.88,85.8,85.8,6298.0,82.6529,82.701,82.624,82.624,6298.0
2023-09-08 11:40:00,85.74,85.74,85.69,85.69,2536.0,82.5662,82.5662,82.5181,82.5181,2536.0
2023-09-08 11:45:00,85.71,85.74,85.65,85.7,4924.0,82.5373,82.5662,82.4795,82.5277,4924.0
2023-09-08 11:50:00,85.68,85.68,85.58,85.68,4755.0,82.5084,82.5084,82.4121,82.5084,4755.0
2023-09-08 11:55:00,85.68,85.87,85.68,85.84,3353.0,82.5084,82.6914,82.5084,82.6625,3353.0
2023-09-08 12:00:00,85.86,85.9,85.82,85.84,3983.0,82.6818,82.7203,82.6433,82.6625,3983.0
2023-09-08 12:05:00,85.84,85.86,85.83,85.83,700.0,82.6625,82.6818,82.6529,82.6529,700.0
2023-09-08 12:10:00,85.82,85.86,85.81,85.83,3338.0,82.6433,82.6818,82.6336,82.6529,3338.0
2023-09-08 12:15:00,85.82,85.89,85.81,85.89,10906.0,82.6433,82.7107,82.6336,82.7107,10906.0
2023-09-08 12:20:00,85.87,85.88,85.81,85.82,3921.0,82.6914,82.701,82.6336,82.6433,3921.0
2023-09-08 12:25:00,85.81,85.81,85.67,85.7,2769.0,82.6336,82.6336,82.4988,82.5277,2769.0
2023-09-08 12:30:00,85.67,85.67,85.61,85.67,2361.0,82.4988,82.4988,82.441,82.4988,2361.0
2023-09-08 12:35:00,85.67,85.74,85.67,85.73,2736.0,82.4988,82.5662,82.4988,82.5566,2736.0
2023-09-08 12:40:00,85.73,85.77,85.73,85.77,3377.0,82.5566,82.5951,82.5566,82.5951,3377.0
2023-09-08 12:45:00,85.75,85.75,85.71,85.73,2952.0,82.5758,82.5758,82.5373,82.5566,2952.0
2023-09-08 12:50:00,85.71,85.74,85.67,85.74,4033.0,82.5373,82.5662,82.4988,82.5662,4033.0
2023-09-08 12:55:00,85.75,85.77,85.71,85.72,3525.0,82.5758,82.5951,82.5373,82.547,3525.0
2023-09-08 13:00:00,85.71,85.71,85.6,85.65,2668.0,82.5373,82.5373,82.4314,82.4795,2668.0
2023-09-08 13:05:00,85.64,85.64,85.57,85.58,2599.0,82.4699,82.4699,82.4025,82.4121,2599.0
2023-09-08 13:10:00,85.57,85.64,85.56,85.64,2790.0,82.4025,82.4699,82.3929,82.4699,2790.0
2023-09-08 13:15:00,85.64,85.64,85.6,85.6,1897.0,82.4699,82.4699,82.4314,82.4314,1897.0
2023-09-08 13:20:00,85.61,85.61,85.53,85.53,3818.0,82.441,82.441,82.364,82.364,3818.0
2023-09-08 13:25:00,85.47,85.49,85.45,85.48,2015.0,82.3062,82.3255,82.287,82.3158,2015.0
2023-09-08 13:30:00,85.47,85.54,85.44,85.44,3428.0,82.3062,82.3736,82.2773,82.2773,3428.0
2023-09-08 13:35:00,85.43,85.44,85.4,85.4,3951.0,82.2677,82.2773,82.2388,82.2388,3951.0
2023-09-08 13:40:00,85.4,85.4,85.33,85.35,4621.0,82.2388,82.2388,82.1714,82.1907,4621.0
2023-09-08 13:45:00,85.35,85.39,85.34,85.37,3156.0,82.1907,82.2292,82.181,82.2099,3156.0
2023-09-08 13:50:00,85.37,85.42,85.37,85.39,4070.0,82.2099,82.2581,82.2099,82.2292,4070.0
2023-09-08 13:55:00,85.39,85.45,85.39,85.45,2897.0,82.2292,82.287,82.2292,82.287,2897.0
2023-09-08 14:00:00,85.45,85.51,85.45,85.5,3509.0,82.287,82.3447,82.287,82.3351,3509.0
2023-09-08 14:05:00,85.49,85.51,85.45,85.46,3178.0,82.3255,82.3447,82.287,82.2966,3178.0
2023-09-08 14:10:00,85.47,85.48,85.37,85.42,4397.0,82.3062,82.3158,82.2099,82.2581,4397.0
2023-09-08 14:15:00,85.42,85.47,85.38,85.38,3302.0,82.2581,82.3062,82.2195,82.2195,3302.0
2023-09-08 14:20:00,85.39,85.4,85.36,85.37,3777.0,82.2292,82.2388,82.2003,82.2099,3777.0
2023-09-08 14:25:00,85.37,85.39,85.35,85.36,4847.0,82.2099,82.2292,82.1907,82.2003,4847.0
2023-09-08 14:30:00,85.32,85.32,85.22,85.31,6523.0,82.1618,82.1618,82.0655,82.1521,6523.0
2023-09-08 14:35:00,85.31,85.41,85.3,85.33,21819.0,82.1521,82.2484,82.1425,82.1714,21819.0
2023-09-08 14:40:00,85.33,85.39,85.32,85.38,4015.0,82.1714,82.2292,82.1618,82.2195,4015.0
2023-09-08 14:45:00,85.39,85.39,85.3,85.33,4245.0,82.2292,82.2292,82.1425,82.1714,4245.0
2023-09-08 14:50:00,85.35,85.36,85.27,85.27,3722.0,82.1907,82.2003,82.1136,82.1136,3722.0
2023-09-08 14:55:00,85.29,85.31,85.25,85.29,10961.0,82.1329,82.1521,82.0944,82.1329,10961.0
2023-09-08 15:00:00,85.27,85.31,85.23,85.25,3583.0,82.1136,82.1521,82.0751,82.0944,3583.0
2023-09-08 15:05:00,85.25,85.31,85.23,85.24,6734.0,82.0944,82.1521,82.0751,82.0847,6734.0
2023-09-08 15:10:00,85.25,85.37,85.24,85.34,13249.0,82.0944,82.2099,82.0847,82.181,13249.0
2023-09-08 15:15:00,85.33,85.37,85.32,85.35,4163.0,82.1714,82.2099,82.1618,82.1907,4163.0
2023-09-08 15:20:00,85.34,85.36,85.29,85.35,17317.0,82.181,82.2003,82.1329,82.1907,17317.0
2023-09-08 15:25:00,85.36,85.43,85.36,85.42,5867.0,82.2003,82.2677,82.2003,82.2581,5867.0
2023-09-08 15:30:00,85.43,85.48,85.35,85.35,9145.0,82.2677,82.3158,82.1907,82.1907,9145.0
2023-09-08 15:35:00,85.35,85.38,85.3,85.33,8979.0,82.1907,82.2195,82.1425,82.1714,8979.0
2023-09-08 15:40:00,85.32,85.42,85.28,85.41,16574.0,82.1618,82.2581,82.1232,82.2484,16574.0
2023-09-08 15:45:00,85.42,85.44,85.23,85.26,25796.0,82.2581,82.2773,82.0751,82.104,25796.0
2023-09-08 15:50:00,85.25,85.32,85.2,85.25,48911.0,82.0944,82.1618,82.0462,82.0944,48911.0
2023-09-08 15:55:00,85.25,85.38,85.24,85.34,124567.0,82.0944,82.2195,82.0847,82.181,124567.0
2023-09-11 09:30:00,85.95,86.38,85.95,86.04,25577.0,82.7684,83.1825,82.7684,82.8551,25577.0
2023-09-11 09:35:00,86.05,86.14,85.93,86.07,10561.0,82.8647,82.9514,82.7492,82.884,10561.0
2023-09-11 09:40:00,86.01,86.01,85.63,85.63,4835.0,82.8262,82.8262,82.4603,82.4603,4835.0
2023-09-11 09:45:00,85.65,85.7,85.4,85.5,6005.0,82.4795,82.5277,82.2388,82.3351,6005.0
2023-09-11 09:50:00,85.5,85.5,85.21,85.21,7895.0,82.3351,82.3351,82.0558,82.0558,7895.0
2023-09-11 09:55:00,85.28,85.31,85.1,85.1,5618.0,82.1232,82.1521,81.9499,81.9499,5618.0
2023-09-11 10:00:00,85.08,85.1,84.94,84.94,8305.0,81.9306,81.9499,81.7958,81.7958,8305.0
2023-09-11 10:05:00,84.91,84.96,84.82,84.88,11027.0,81.7669,81.8151,81.6803,81.7381,11027.0
2023-09-11 10:10:00,84.87,84.92,84.75,84.89,13890.0,81.7284,81.7766,81.6129,81.7477,13890.0
2023-09-11 10:15:00,84.9,84.98,84.83,84.91,24929.0,81.7573,81.8343,81.6899,81.7669,24929.0
2023-09-11 10:20:00,84.93,85.15,84.93,85.12,7591.0,81.7862,81.9981,81.7862,81.9692,7591.0
2023-09-11 10:25:00,85.08,85.19,85.06,85.15,10233.0,81.9306,82.0366,81.9114,81.9981,10233.0
2023-09-11 10:30:00,85.16,85.33,85.11,85.11,16550.0,82.0077,82.1714,81.9595,81.9595,16550.0
2023-09-11 10:35:00,85.1,85.17,84.97,84.97,7009.0,81.9499,82.0173,81.8247,81.8247,7009.0
2023-09-11 10:40:00,84.97,85.13,84.92,84.94,7692.0,81.8247,81.9788,81.7766,81.7958,7692.0
2023-09-11 10:45:00,84.92,84.99,84.87,84.87,5489.0,81.7766,81.844,81.7284,81.7284,5489.0
2023-09-11 10:50:00,84.87,84.97,84.83,84.83,6652.0,81.7284,81.8247,81.6899,81.6899,6652.0
2023-09-11 10:55:00,84.84,84.84,84.6,84.64,9431.0,81.6995,81.6995,81.4684,81.5069,9431.0
2023-09-11 11:00:00,84.62,84.62,84.3,84.41,14348.0,81.4877,81.4877,81.1795,81.2854,14348.0
2023-09-11 11:05:00,84.44,84.52,84.4,84.42,7059.0,81.3143,81.3914,81.2758,81.2951,7059.0
2023-09-11 11:10:00,84.39,84.4,84.24,84.25,8550.0,81.2662,81.2758,81.1217,81.1314,8550.0
2023-09-11 11:15:00,84.24,84.24,84.11,84.2,8167.0,81.1217,81.1217,80.9966,81.0832,8167.0
2023-09-11 11:20:00,84.2,84.21,84.1,84.13,10632.0,81.0832,81.0929,80.9869,81.0158,10632.0
2023-09-11 11:25:00,84.14,84.22,84.02,84.02,11405.0,81.0254,81.1025,80.9099,80.9099,11405.0
2023-09-11 11:30:00,84.06,84.12,83.86,83.86,13169.0,80.9484,81.0062,80.7558,80.7558,13169.0
2023-09-11 11:35:00,83.83,83.91,83.7,83.83,12978.0,80.7269,80.804,80.6017,80.7269,12978.0
2023-09-11 11:40:00,83.85,83.93,83.7,83.77,22806.0,80.7462,80.8232,80.6017,80.6691,22806.0
2023-09-11 11:45:00,83.74,83.78,83.6,83.6,16031.0,80.6402,80.6788,80.5054,80.5054,16031.0
2023-09-11 11:50:00,83.62,83.93,83.6,83.92,9564.0,80.5247,80.8232,80.5054,80.8136,9564.0
2023-09-11 11:55:00,83.92,84.0,83.91,83.94,8070.0,80.8136,80.8906,80.804,80.8328,8070.0
2023-09-11 12:00:00,83.91,83.97,83.84,83.91,7495.0,80.804,80.8617,80.7365,80.804,7495.0
2023-09-11 12:05:00,83.95,84.13,83.95,84.06,9808.0,80.8425,81.0158,80.8425,80.9484,9808.0
2023-09-11 12:10:00,84.08,84.18,84.03,84.03,8657.0,80.9677,81.064,80.9195,80.9195,8657.0
2023-09-11 12:15:00,84.04,84.1,83.99,83.99,4837.0,80.9291,80.9869,80.881,80.881,4837.0
2023-09-11 12:20:00,83.99,84.07,83.95,84.01,6840.0,80.881,80.958,80.8425,80.9003,6840.0
2023-09-11 12:25:00,84.0,84.09,84.0,84.07,7073.0,80.8906,80.9773,80.8906,80.958,7073.0
2023-09-11 12:30:00,84.09,84.14,84.02,84.13,8670.0,80.9773,81.0254,80.9099,81.0158,8670.0
2023-09-11 12:35:00,84.14,84.14,84.06,84.09,2445.0,81.0254,81.0254,80.9484,80.9773,2445.0
2023-09-11 12:40:00,84.09,84.3,84.07,84.25,5553.0,80.9773,81.1795,80.958,81.1314,5553.0
2023-09-11 12:45:00,84.24,84.24,84.08,84.1,3731.0,81.1217,81.1217,80.9677,80.9869,3731.0
2023-09-11 12:50:00,84.1,84.16,84.06,84.09,6560.0,80.9869,81.0447,80.9484,80.9773,6560.0
2023-09-11 12:55:00,84.09,84.11,83.95,84.02,13289.0,80.9773,80.9966,80.8425,80.9099,13289.0
2023-09-11 13:00:00,83.99,83.99,83.7,83.77,6007.0,80.881,80.881,80.6017,80.6691,6007.0
2023-09-11 13:05:00,83.77,83.83,83.74,83.79,5976.0,80.6691,80.7269,80.6402,80.6884,5976.0
2023-09-11 13:10:00,83.8,83.8,83.72,83.77,6441.0,80.698,80.698,80.621,80.6691,6441.0
2023-09-11 13:15:00,83.75,83.86,83.73,83.86,2728.0,80.6499,80.7558,80.6306,80.7558,2728.0
2023-09-11 13:20:00,83.84,83.89,83.83,83.89,4740.0,80.7365,80.7847,80.7269,80.7847,4740.0
2023-09-11 13:25:00,83.89,84.03,83.86,84.0,14762.0,80.7847,80.9195,80.7558,80.8906,14762.0
2023-09-11 13:30:00,84.01,84.03,83.88,83.91,11134.0,80.9003,80.9195,80.7751,80.804,11134.0
2023-09-11 13:35:00,83.93,83.95,83.84,83.91,4439.0,80.8232,80.8425,80.7365,80.804,4439.0
2023-09-11 13:40:00,83.92,83.92,83.73,83.74,4962.0,80.8136,80.8136,80.6306,80.6402,4962.0
2023-09-11 13:45:00,83.72,83.75,83.68,83.69,7805.0,80.621,80.6499,80.5825,80.5921,7805.0
2023-09-11 13:50:00,83.7,83.71,83.63,83.67,4730.0,80.6017,80.6114,80.5343,80.5728,4730.0
2023-09-11 13:55:00,83.68,83.68,83.6,83.62,5844.0,80.5825,80.5825,80.5054,80.5247,5844.0
2023-09-11 14:00:00,83.6,83.64,83.51,83.52,7015.0,80.5054,80.544,80.4188,80.4284,7015.0
2023-09-11 14:05:00,83.53,83.58,83.48,83.54,7990.0,80.438,80.4862,80.3899,80.4477,7990.0
2023-09-11 14:10:00,83.56,83.59,83.52,83.56,8381.0,80.4669,80.4958,80.4284,80.4669,8381.0
2023-09-11 14:15:00,83.56,83.6,83.5,83.6,5009.0,80.4669,80.5054,80.4091,80.5054,5009.0
2023-09-11 14:20:00,83.6,83.62,83.54,83.54,5783.0,80.5054,80.5247,80.4477,80.4477,5783.0
2023-09-11 14:25:00,83.53,83.53,83.27,83.3,25799.0,80.438,80.438,80.1876,80.2165,25799.0
2023-09-11 14:30:00,83.29,83.47,83.28,83.38,16200.0,80.2069,80.3802,80.1973,80.2936,16200.0
2023-09-11 14:35:00,83.36,83.39,83.3,83.36,7979.0,80.2743,80.3032,80.2165,80.2743,7979.0
2023-09-11 14:40:00,83.35,83.41,83.29,83.35,7830.0,80.2647,80.3225,80.2069,80.2647,7830.0
2023-09-11 14:45:00,83.34,83.37,83.3,83.37,4684.0,80.2551,80.2839,80.2165,80.2839,4684.0
2023-09-11 14:50:00,83.37,83.38,83.32,83.34,6468.0,80.2839,80.2936,80.2358,80.2551,6468.0
2023-09-11 14:55:00,83.34,83.35,83.32,83.32,3390.0,80.2551,80.2647,80.2358,80.2358,3390.0
2023-09-11 15:00:00,83.33,83.35,83.27,83.28,7376.0,80.2454,80.2647,80.1876,80.1973,7376.0
2023-09-11 15:05:00,83.27,83.32,83.23,83.23,7494.0,80.1876,80.2358,80.1491,80.1491,7494.0
2023-09-11 15:10:00,83.22,83.31,83.22,83.3,6319.0,80.1395,80.2262,80.1395,80.2165,6319.0
2023-09-11 15:15:00,83.3,83.33,83.27,83.31,8181.0,80.2165,80.2454,80.1876,80.2262,8181.0
2023-09-11 15:20:00,83.3,83.4,83.25,83.37,18370.0,80.2165,80.3128,80.1684,80.2839,18370.0
2023-09-11 15:25:00,83.37,83.5,83.37,83.43,35456.0,80.2839,80.4091,80.2839,80.3417,35456.0
2023-09-11 15:30:00,83.42,83.49,83.37,83.48,19610.0,80.3321,80.3995,80.2839,80.3899,19610.0
2023-09-11 15:35:00,83.49,83.57,83.49,83.56,28633.0,80.3995,80.4765,80.3995,80.4669,28633.0
2023-09-11 15:40:00,83.55,83.6,83.43,83.44,15678.0,80.4573,80.5054,80.3417,80.3514,15678.0
2023-09-11 15:45:00,83.45,83.63,83.43,83.63,28034.0,80.361,80.5343,80.3417,80.5343,28034.0
2023-09-11 15:50:00,83.63,83.74,83.58,83.73,54227.0,80.5343,80.6402,80.4862,80.6306,54227.0
2023-09-11 15:55:00,83.72,83.84,83.67,83.84,132603.0,80.621,80.7365,80.5728,80.7365,132603.0
2023-09-12 09:30:00,84.19,84.37,83.87,84.29,12858.0,81.0736,81.2469,80.7654,81.1699,12858.0
2023-09-12 09:35:00,84.33,84.61,84.33,84.59,7997.0,81.2084,81.478,81.2084,81.4588,7997.0
2023-09-12 09:40:00,84.62,84.74,84.48,84.58,6432.0,81.4877,81.6032,81.3529,81.4492,6432.0
2023-09-12 09:45:00,84.6,84.67,84.47,84.55,19578.0,81.4684,81.5358,81.3432,81.4203,19578.0
2023-09-12 09:50:00,84.48,84.57,84.22,84.23,11472.0,81.3529,81.4395,81.1025,81.1121,11472.0
2023-09-12 09:55:00,84.23,84.27,84.17,84.22,6424.0,81.1121,81.1506,81.0543,81.1025,6424.0
2023-09-12 10:00:00,84.23,84.43,84.22,84.29,7317.0,81.1121,81.3047,81.1025,81.1699,7317.0
2023-09-12 10:05:00,84.3,84.3,84.06,84.13,6951.0,81.1795,81.1795,80.9484,81.0158,6951.0
2023-09-12 10:10:00,84.18,84.41,84.17,84.41,9433.0,81.064,81.2854,81.0543,81.2854,9433.0
2023-09-12 10:15:00,84.4,84.48,84.32,84.47,6218.0,81.2758,81.3529,81.1988,81.3432,6218.0
2023-09-12 10:20:00,84.46,84.5,84.35,84.4,9158.0,81.3336,81.3721,81.2277,81.2758,9158.0
2023-09-12 10:25:00,84.37,84.44,84.34,84.39,4971.0,81.2469,81.3143,81.218,81.2662,4971.0
2023-09-12 10:30:00,84.38,84.48,84.37,84.47,8941.0,81.2566,81.3529,81.2469,81.3432,8941.0
2023-09-12 10:35:00,84.46,84.6,84.46,84.58,16561.0,81.3336,81.4684,81.3336,81.4492,16561.0
2023-09-12 10:40:00,84.59,84.75,84.59,84.74,3397.0,81.4588,81.6129,81.4588,81.6032,3397.0
2023-09-12 10:45:00,84.72,84.79,84.71,84.71,4196.0,81.584,81.6514,81.5743,81.5743,4196.0
2023-09-12 10:50:00,84.71,84.72,84.68,84.7,5196.0,81.5743,81.584,81.5455,81.5647,5196.0
2023-09-12 10:55:00,84.71,84.76,84.68,84.68,4489.0,81.5743,81.6225,81.5455,81.5455,4489.0
2023-09-12 11:00:00,84.69,84.79,84.69,84.78,6439.0,81.5551,81.6514,81.5551,81.6418,6439.0
2023-09-12 11:05:00,84.81,84.81,84.73,84.76,5234.0,81.6706,81.6706,81.5936,81.6225,5234.0
2023-09-12 11:10:00,84.77,84.8,84.7,84.71,7970.0,81.6321,81.661,81.5647,81.5743,7970.0
2023-09-12 11:15:00,84.73,84.73,84.61,84.64,8756.0,81.5936,81.5936,81.478,81.5069,8756.0
2023-09-12 11:20:00,84.64,84.77,84.64,84.76,6256.0,81.5069,81.6321,81.5069,81.6225,6256.0
2023-09-12 11:25:00,84.75,84.77,84.73,84.77,5937.0,81.6129,81.6321,81.5936,81.6321,5937.0
2023-09-12 11:30:00,84.77,84.83,84.72,84.83,5093.0,81.6321,81.6899,81.584,81.6899,5093.0
2023-09-12 11:35:00,84.81,84.82,84.75,84.76,6944.0,81.6706,81.6803,81.6129,81.6225,6944.0
2023-09-12 11:40:00,84.77,84.79,84.7,84.7,6282.0,81.6321,81.6514,81.5647,81.5647,6282.0
2023-09-12 11:45:00,84.7,84.83,84.7,84.78,4987.0,81.5647,81.6899,81.5647,81.6418,4987.0
2023-09-12 11:50:00,84.79,84.91,84.79,84.91,5603.0,81.6514,81.7669,81.6514,81.7669,5603.0
2023-09-12 11:55:00,84.9,84.9,84.83,84.84,5000.0,81.7573,81.7573,81.6899,81.6995,5000.0
2023-09-12 12:00:00,84.84,84.85,84.78,84.84,5764.0,81.6995,81.7092,81.6418,81.6995,5764.0
2023-09-12 12:05:00,84.85,84.85,84.78,84.79,4272.0,81.7092,81.7092,81.6418,81.6514,4272.0
2023-09-12 12:10:00,84.79,84.89,84.79,84.89,5659.0,81.6514,81.7477,81.6514,81.7477,5659.0
2023-09-12 12:15:00,84.89,84.93,84.84,84.86,6814.0,81.7477,81.7862,81.6995,81.7188,6814.0
2023-09-12 12:20:00,84.86,84.92,84.86,84.89,3882.0,81.7188,81.7766,81.7188,81.7477,3882.0
2023-09-12 12:25:00,84.9,84.9,84.83,84.86,5521.0,81.7573,81.7573,81.6899,81.7188,5521.0
2023-09-12 12:30:00,84.84,84.89,84.84,84.84,3669.0,81.6995,81.7477,81.6995,81.6995,3669.0
2023-09-12 12:35:00,84.83,84.87,84.8,84.85,6525.0,81.6899,81.7284,81.661,81.7092,6525.0
2023-09-12 12:40:00,84.86,84.95,84.85,84.92,5140.0,81.7188,81.8055,81.7092,81.7766,5140.0
2023-09-12 12:45:00,84.92,84.96,84.89,84.96,7989.0,81.7766,81.8151,81.7477,81.8151,7989.0
2023-09-12 12:50:00,84.99,85.01,84.91,85.01,9183.0,81.844,81.8632,81.7669,81.8632,9183.0
2023-09-12 12:55:00,84.99,85.13,84.98,85.13,9146.0,81.844,81.9788,81.8343,81.9788,9146.0
2023-09-12 13:00:00,85.12,85.13,85.06,85.06,6748.0,81.9692,81.9788,81.9114,81.9114,6748.0
2023-09-12 13:05:00,85.09,85.12,85.07,85.09,4452.0,81.9403,81.9692,81.921,81.9403,4452.0
2023-09-12 13:10:00,85.08,85.15,85.06,85.14,4821.0,81.9306,81.9981,81.9114,81.9884,4821.0
2023-09-12 13:15:00,85.13,85.18,85.1,85.17,5581.0,81.9788,82.0269,81.9499,82.0173,5581.0
2023-09-12 13:20:00,85.19,85.26,85.16,85.26,5710.0,82.0366,82.104,82.0077,82.104,5710.0
2023-09-12 13:25:00,85.27,85.28,85.18,85.2,7800.0,82.1136,82.1232,82.0269,82.0462,7800.0
2023-09-12 13:30:00,85.2,85.29,85.17,85.28,9047.0,82.0462,82.1329,82.0173,82.1232,9047.0
2023-09-12 13:35:00,85.29,85.3,85.18,85.19,8270.0,82.1329,82.1425,82.0269,82.0366,8270.0
2023-09-12 13:40:00,85.2,85.2,85.12,85.12,3913.0,82.0462,82.0462,81.9692,81.9692,3913.0
2023-09-12 13:45:00,85.13,85.14,85.06,85.09,5509.0,81.9788,81.9884,81.9114,81.9403,5509.0
2023-09-12 13:50:00,85.1,85.14,85.09,85.11,7331.0,81.9499,81.9884,81.9403,81.9595,7331.0
2023-09-12 13:55:00,85.1,85.12,85.02,85.02,4350.0,81.9499,81.9692,81.8729,81.8729,4350.0
2023-09-12 14:00:00,85.02,85.02,84.97,84.99,2537.0,81.8729,81.8729,81.8247,81.844,2537.0
2023-09-12 14:05:00,84.99,85.02,84.96,84.98,5975.0,81.844,81.8729,81.8151,81.8343,5975.0
2023-09-12 14:10:00,84.99,85.02,84.98,84.99,4953.0,81.844,81.8729,81.8343,81.844,4953.0
2023-09-12 14:15:00,84.98,85.06,84.98,85.06,5270.0,81.8343,81.9114,81.8343,81.9114,5270.0
2023-09-12 14:20:00,85.06,85.07,85.01,85.04,4980.0,81.9114,81.921,81.8632,81.8921,4980.0
2023-09-12 14:25:00,85.02,85.05,85.02,85.05,3013.0,81.8729,81.9018,81.8729,81.9018,3013.0
2023-09-12 14:30:00,85.04,85.14,85.03,85.14,4511.0,81.8921,81.9884,81.8825,81.9884,4511.0
2023-09-12 14:35:00,85.16,85.17,85.07,85.08,4306.0,82.0077,82.0173,81.921,81.9306,4306.0
2023-09-12 14:40:00,85.09,85.11,85.04,85.05,3891.0,81.9403,81.9595,81.8921,81.9018,3891.0
2023-09-12 14:45:00,85.07,85.11,85.03,85.04,3272.0,81.921,81.9595,81.8825,81.8921,3272.0
2023-09-12 14:50:00,85.03,85.03,84.97,85.0,5485.0,81.8825,81.8825,81.8247,81.8536,5485.0
2023-09-12 14:55:00,84.98,85.0,84.94,84.99,6821.0,81.8343,81.8536,81.7958,81.844,6821.0
2023-09-12 15:00:00,84.98,84.98,84.91,84.91,4513.0,81.8343,81.8343,81.7669,81.7669,4513.0
2023-09-12 15:05:00,84.9,84.94,84.88,84.91,3596.0,81.7573,81.7958,81.7381,81.7669,3596.0
2023-09-12 15:10:00,84.93,84.95,84.92,84.94,5251.0,81.7862,81.8055,81.7766,81.7958,5251.0
2023-09-12 15:15:00,84.93,84.95,84.91,84.92,6150.0,81.7862,81.8055,81.7669,81.7766,6150.0
2023-09-12 15:20:00,84.91,84.92,84.76,84.81,11859.0,81.7669,81.7766,81.6225,81.6706,11859.0
2023-09-12 15:25:00,84.82,84.84,84.74,84.78,6698.0,81.6803,81.6995,81.6032,81.6418,6698.0
2023-09-12 15:30:00,84.79,84.9,84.78,84.89,7173.0,81.6514,81.7573,81.6418,81.7477,7173.0
2023-09-12 15:35:00,84.89,84.96,84.88,84.96,10501.0,81.7477,81.8151,81.7381,81.8151,10501.0
2023-09-12 15:40:00,84.96,85.09,84.96,85.08,13035.0,81.8151,81.9403,81.8151,81.9306,13035.0
2023-09-12 15:45:00,85.08,85.12,84.98,85.03,25735.0,81.9306,81.9692,81.8343,81.8825,25735.0
2023-09-12 15:50:00,85.05,85.19,85.05,85.12,38553.0,81.9018,82.0366,81.9018,81.9692,38553.0
2023-09-12 15:55:00,85.11,85.2,85.06,85.19,79035.0,81.9595,82.0462,81.9114,82.0366,79035.0
2023-09-13 09:30:00,84.96,85.39,84.96,85.24,17719.0,81.8151,82.2292,81.8151,82.0847,17719.0
2023-09-13 09:35:00,85.17,85.17,84.8,84.9,6549.0,82.0173,82.0173,81.661,81.7573,6549.0
2023-09-13 09:40:00,84.95,84.96,84.68,84.79,10478.0,81.8055,81.8151,81.5455,81.6514,10478.0
2023-09-13 09:45:00,84.79,84.79,84.48,84.51,7358.0,81.6514,81.6514,81.3529,81.3817,7358.0
2023-09-13 09:50:00,84.54,84.61,84.39,84.58,10542.0,81.4106,81.478,81.2662,81.4492,10542.0
2023-09-13 09:55:00,84.57,84.66,84.52,84.66,8123.0,81.4395,81.5262,81.3914,81.5262,8123.0
2023-09-13 10:00:00,84.64,84.66,84.38,84.38,10673.0,81.5069,81.5262,81.2566,81.2566,10673.0
2023-09-13 10:05:00,84.32,84.32,84.06,84.19,14252.0,81.1988,81.1988,80.9484,81.0736,14252.0
2023-09-13 10:10:00,84.23,84.27,83.88,83.96,11577.0,81.1121,81.1506,80.7751,80.8521,11577.0
2023-09-13 10:15:00,83.94,84.0,83.91,83.94,9804.0,80.8328,80.8906,80.804,80.8328,9804.0
2023-09-13 10:20:00,83.97,84.08,83.96,84.07,7405.0,80.8617,80.9677,80.8521,80.958,7405.0
2023-09-13 10:25:00,84.07,84.07,83.96,84.05,7892.0,80.958,80.958,80.8521,80.9388,7892.0
2023-09-13 10:30:00,84.0,84.04,83.86,84.02,5551.0,80.8906,80.9291,80.7558,80.9099,5551.0
2023-09-13 10:35:00,83.98,84.22,83.94,84.16,3559.0,80.8714,81.1025,80.8328,81.0447,3559.0
2023-09-13 10:40:00,84.22,84.47,84.15,84.47,6561.0,81.1025,81.3432,81.0351,81.3432,6561.0
2023-09-13 10:45:00,84.47,84.5,84.36,84.38,13238.0,81.3432,81.3721,81.2373,81.2566,13238.0
2023-09-13 10:50:00,84.38,84.52,84.35,84.52,5983.0,81.2566,81.3914,81.2277,81.3914,5983.0
2023-09-13 10:55:00,84.54,84.55,84.37,84.44,6210.0,81.4106,81.4203,81.2469,81.3143,6210.0
2023-09-13 11:00:00,84.41,84.5,84.38,84.49,5796.0,81.2854,81.3721,81.2566,81.3625,5796.0
2023-09-13 11:05:00,84.5,84.5,84.41,84.42,7662.0,81.3721,81.3721,81.2854,81.2951,7662.0
2023-09-13 11:10:00,84.44,84.55,84.36,84.42,8603.0,81.3143,81.4203,81.2373,81.2951,8603.0
2023-09-13 11:15:00,84.43,84.45,84.39,84.4,4925.0,81.3047,81.324,81.2662,81.2758,4925.0
2023-09-13 11:20:00,84.39,84.54,84.38,84.54,7828.0,81.2662,81.4106,81.2566,81.4106,7828.0
2023-09-13 11:25:00,84.53,84.57,84.5,84.52,7747.0,81.401,81.4395,81.3721,81.3914,7747.0
2023-09-13 11:30:00,84.53,84.55,84.48,84.55,8424.0,81.401,81.4203,81.3529,81.4203,8424.0
2023-09-13 11:35:00,84.54,84.6,84.54,84.57,3954.0,81.4106,81.4684,81.4106,81.4395,3954.0
2023-09-13 11:40:00,84.58,84.67,84.57,84.64,4972.0,81.4492,81.5358,81.4395,81.5069,4972.0
2023-09-13 11:45:00,84.65,84.69,84.52,84.52,5523.0,81.5166,81.5551,81.3914,81.3914,5523.0
2023-09-13 11:50:00,84.51,84.51,84.36,84.48,9162.0,81.3817,81.3817,81.2373,81.3529,9162.0
2023-09-13 11:55:00,84.51,84.62,84.47,84.59,7704.0,81.3817,81.4877,81.3432,81.4588,7704.0
2023-09-13 12:00:00,84.58,84.6,84.49,84.54,4100.0,81.4492,81.4684,81.3625,81.4106,4100.0
2023-09-13 12:05:00,84.57,84.57,84.52,84.57,3393.0,81.4395,81.4395,81.3914,81.4395,3393.0
2023-09-13 12:10:00,84.55,84.62,84.52,84.59,5246.0,81.4203,81.4877,81.3914,81.4588,5246.0
2023-09-13 12:15:00,84.58,84.65,84.56,84.63,4318.0,81.4492,81.5166,81.4299,81.4973,4318.0
2023-09-13 12:20:00,84.65,84.69,84.63,84.65,3569.0,81.5166,81.5551,81.4973,81.5166,3569.0
2023-09-13 12:25:00,84.67,84.67,84.58,84.66,4732.0,81.5358,81.5358,81.4492,81.5262,4732.0
2023-09-13 12:30:00,84.68,84.68,84.52,84.57,4500.0,81.5455,81.5455,81.3914,81.4395,4500.0
2023-09-13 12:35:00,84.56,84.57,84.49,84.55,6488.0,81.4299,81.4395,81.3625,81.4203,6488.0
2023-09-13 12:40:00,84.55,84.64,84.51,84.6,7821.0,81.4203,81.5069,81.3817,81.4684,7821.0
2023-09-13 12:45:00,84.59,84.7,84.58,84.68,5209.0,81.4588,81.5647,81.4492,81.5455,5209.0
2023-09-13 12:50:00,84.7,84.77,84.7,84.75,2847.0,81.5647,81.6321,81.5647,81.6129,2847.0
2023-09-13 12:55:00,84.76,84.84,84.73,84.78,3365.0,81.6225,81.6995,81.5936,81.6418,3365.0
2023-09-13 13:00:00,84.78,84.84,84.77,84.81,4253.0,81.6418,81.6995,81.6321,81.6706,4253.0
2023-09-13 13:05:00,84.8,84.83,84.79,84.81,1642.0,81.661,81.6899,81.6514,81.6706,1642.0
2023-09-13 13:10:00,84.8,84.82,84.76,84.77,4925.0,81.661,81.6803,81.6225,81.6321,4925.0
2023-09-13 13:15:00,84.77,84.85,84.77,84.85,2502.0,81.6321,81.7092,81.6321,81.7092,2502.0
2023-09-13 13:20:00,84.85,84.85,84.81,84.83,3750.0,81.7092,81.7092,81.6706,81.6899,3750.0
2023-09-13 13:25:00,84.83,84.83,84.72,84.73,3831.0,81.6899,81.6899,81.584,81.5936,3831.0
2023-09-13 13:30:00,84.73,84.77,84.71,84.76,5241.0,81.5936,81.6321,81.5743,81.6225,5241.0
2023-09-13 13:35:00,84.71,84.78,84.69,84.77,3735.0,81.5743,81.6418,81.5551,81.6321,3735.0
2023-09-13 13:40:00,84.76,84.8,84.76,84.79,5892.0,81.6225,81.661,81.6225,81.6514,5892.0
2023-09-13 13:45:00,84.79,84.91,84.79,84.89,5850.0,81.6514,81.7669,81.6514,81.7477,5850.0
2023-09-13 13:50:00,84.9,84.96,84.9,84.93,3406.0,81.7573,81.8151,81.7573,81.7862,3406.0
2023-09-13 13:55:00,84.89,84.89,84.82,84.82,3345.0,81.7477,81.7477,81.6803,81.6803,3345.0
2023-09-13 14:00:00,84.81,84.82,84.74,84.74,3214.0,81.6706,81.6803,81.6032,81.6032,3214.0
2023-09-13 14:05:00,84.7,84.79,84.66,84.78,6032.0,81.5647,81.6514,81.5262,81.6418,6032.0
2023-09-13 14:10:00,84.77,84.82,84.76,84.79,4492.0,81.6321,81.6803,81.6225,81.6514,4492.0
2023-09-13 14:15:00,84.78,84.8,84.67,84.69,3897.0,81.6418,81.661,81.5358,81.5551,3897.0
2023-09-13 14:20:00,84.7,84.73,84.69,84.71,4541.0,81.5647,81.5936,81.5551,81.5743,4541.0
2023-09-13 14:25:00,84.7,84.75,84.68,84.75,4795.0,81.5647,81.6129,81.5455,81.6129,4795.0
2023-09-13 14:30:00,84.74,84.78,84.71,84.73,5580.0,81.6032,81.6418,81.5743,81.5936,5580.0
2023-09-13 14:35:00,84.73,84.84,84.73,84.81,6538.0,81.5936,81.6995,81.5936,81.6706,6538.0
2023-09-13 14:40:00,84.81,84.87,84.79,84.87,5968.0,81.6706,81.7284,81.6514,81.7284,5968.0
2023-09-13 14:45:00,84.86,84.86,84.77,84.79,6357.0,81.7188,81.7188,81.6321,81.6514,6357.0
2023-09-13 14:50:00,84.78,84.8,84.56,84.56,9812.0,81.6418,81.661,81.4299,81.4299,9812.0
2023-09-13 14:55:00,84.55,84.7,84.53,84.67,5206.0,81.4203,81.5647,81.401,81.5358,5206.0
2023-09-13 15:00:00,84.65,84.68,84.6,84.6,5719.0,81.5166,81.5455,81.4684,81.4684,5719.0
2023-09-13 15:05:00,84.58,84.58,84.53,84.58,6065.0,81.4492,81.4492,81.401,81.4492,6065.0
2023-09-13 15:10:00,84.58,84.65,84.58,84.63,7660.0,81.4492,81.5166,81.4492,81.4973,7660.0
2023-09-13 15:15:00,84.63,84.72,84.62,84.7,4694.0,81.4973,81.584,81.4877,81.5647,4694.0
2023-09-13 15:20:00,84.7,84.73,84.64,84.66,8615.0,81.5647,81.5936,81.5069,81.5262,8615.0
2023-09-13 15:25:00,84.65,84.73,84.65,84.7,7812.0,81.5166,81.5936,81.5166,81.5647,7812.0
2023-09-13 15:30:00,84.72,84.84,84.72,84.84,8481.0,81.584,81.6995,81.584,81.6995,8481.0
2023-09-13 15:35:00,84.86,84.92,84.85,84.88,11566.0,81.7188,81.7766,81.7092,81.7381,11566.0
2023-09-13 15:40:00,84.88,84.94,84.82,84.83,13647.0,81.7381,81.7958,81.6803,81.6899,13647.0
2023-09-13 15:45:00,84.83,84.92,84.81,84.82,22091.0,81.6899,81.7766,81.6706,81.6803,22091.0
2023-09-13 15:50:00,84.81,84.86,84.77,84.84,43040.0,81.6706,81.7188,81.6321,81.6995,43040.0
2023-09-13 15:55:00,84.83,84.92,84.75,84.76,107832.0,81.6899,81.7766,81.6129,81.6225,107832.0
2023-09-14 09:30:00,85.85,86.0,85.65,85.83,11333.0,82.6721,82.8166,82.4795,82.6529,11333.0
2023-09-14 09:35:00,85.87,86.0,85.56,85.64,4670.0,82.6914,82.8166,82.3929,82.4699,4670.0
2023-09-14 09:40:00,85.64,85.73,85.49,85.73,10435.0,82.4699,82.5566,82.3255,82.5566,10435.0
2023-09-14 09:45:00,85.73,85.85,85.69,85.76,7057.0,82.5566,82.6721,82.5181,82.5855,7057.0
2023-09-14 09:50:00,85.77,85.77,85.64,85.7,2730.0,82.5951,82.5951,82.4699,82.5277,2730.0
2023-09-14 09:55:00,85.74,85.97,85.68,85.97,7589.0,82.5662,82.7877,82.5084,82.7877,7589.0
2023-09-14 10:00:00,86.01,86.17,85.92,85.93,8223.0,82.8262,82.9803,82.7396,82.7492,8223.0
2023-09-14 10:05:00,85.92,85.96,85.77,85.77,8221.0,82.7396,82.7781,82.5951,82.5951,8221.0
2023-09-14 10:10:00,85.68,85.82,85.61,85.75,5535.0,82.5084,82.6433,82.441,82.5758,5535.0
2023-09-14 10:15:00,85.75,85.86,85.75,85.79,6031.0,82.5758,82.6818,82.5758,82.6144,6031.0
2023-09-14 10:20:00,85.8,85.88,85.75,85.85,4719.0,82.624,82.701,82.5758,82.6721,4719.0
2023-09-14 10:25:00,85.83,85.83,85.73,85.75,4724.0,82.6529,82.6529,82.5566,82.5758,4724.0
2023-09-14 10:30:00,85.69,85.88,85.68,85.7,15060.0,82.5181,82.701,82.5084,82.5277,15060.0
2023-09-14 10:35:00,85.69,85.69,85.5,85.51,2938.0,82.5181,82.5181,82.3351,82.3447,2938.0
2023-09-14 10:40:00,85.51,85.72,85.48,85.72,13781.0,82.3447,82.547,82.3158,82.547,13781.0
2023-09-14 10:45:00,85.67,85.72,85.52,85.54,3295.0,82.4988,82.547,82.3544,82.3736,3295.0
2023-09-14 10:50:00,85.53,85.55,85.45,85.53,4173.0,82.364,82.3833,82.287,82.364,4173.0
2023-09-14 10:55:00,85.53,85.87,85.53,85.6,22604.0,82.364,82.6914,82.364,82.4314,22604.0
2023-09-14 11:00:00,85.62,85.62,85.44,85.53,2322.0,82.4507,82.4507,82.2773,82.364,2322.0
2023-09-14 11:05:00,85.52,85.58,85.39,85.58,5816.0,82.3544,82.4121,82.2292,82.4121,5816.0
2023-09-14 11:10:00,85.54,85.64,85.53,85.56,21415.0,82.3736,82.4699,82.364,82.3929,21415.0
2023-09-14 11:15:00,85.54,85.59,85.51,85.52,6862.0,82.3736,82.4218,82.3447,82.3544,6862.0
2023-09-14 11:20:00,85.53,85.57,85.51,85.53,4254.0,82.364,82.4025,82.3447,82.364,4254.0
2023-09-14 11:25:00,85.52,85.63,85.49,85.63,4468.0,82.3544,82.4603,82.3255,82.4603,4468.0
2023-09-14 11:30:00,85.62,85.65,85.6,85.62,6784.0,82.4507,82.4795,82.4314,82.4507,6784.0
2023-09-14 11:35:00,85.62,85.72,85.61,85.7,10385.0,82.4507,82.547,82.441,82.5277,10385.0
2023-09-14 11:40:00,85.7,85.73,85.59,85.69,10055.0,82.5277,82.5566,82.4218,82.5181,10055.0
2023-09-14 11:45:00,85.67,85.69,85.61,85.64,3407.0,82.4988,82.5181,82.441,82.4699,3407.0
2023-09-14 11:50:00,85.63,85.85,85.63,85.79,9060.0,82.4603,82.6721,82.4603,82.6144,9060.0
2023-09-14 11:55:00,85.81,85.89,85.75,85.89,13661.0,82.6336,82.7107,82.5758,82.7107,13661.0
2023-09-14 12:00:00,85.89,85.96,85.86,85.96,5480.0,82.7107,82.7781,82.6818,82.7781,5480.0
2023-09-14 12:05:00,85.96,85.97,85.83,85.83,5020.0,82.7781,82.7877,82.6529,82.6529,5020.0
2023-09-14 12:10:00,85.84,85.9,85.84,85.87,3759.0,82.6625,82.7203,82.6625,82.6914,3759.0
2023-09-14 12:15:00,85.86,85.96,85.86,85.93,4006.0,82.6818,82.7781,82.6818,82.7492,4006.0
2023-09-14 12:20:00,85.91,85.91,85.86,85.89,4304.0,82.7299,82.7299,82.6818,82.7107,4304.0
2023-09-14 12:25:00,85.87,85.91,85.87,85.88,1302.0,82.6914,82.7299,82.6914,82.701,1302.0
2023-09-14 12:30:00,85.87,85.9,85.86,85.89,3706.0,82.6914,82.7203,82.6818,82.7107,3706.0
2023-09-14 12:35:00,85.89,85.9,85.8,85.82,4520.0,82.7107,82.7203,82.624,82.6433,4520.0
2023-09-14 12:40:00,85.83,85.84,85.76,85.76,2465.0,82.6529,82.6625,82.5855,82.5855,2465.0
2023-09-14 12:45:00,85.77,85.78,85.73,85.78,2860.0,82.5951,82.6047,82.5566,82.6047,2860.0
2023-09-14 12:50:00,85.76,85.81,85.72,85.76,5179.0,82.5855,82.6336,82.547,82.5855,5179.0
2023-09-14 12:55:00,85.79,85.84,85.76,85.83,4679.0,82.6144,82.6625,82.5855,82.6529,4679.0
2023-09-14 13:00:00,85.84,85.97,85.82,85.95,7493.0,82.6625,82.7877,82.6433,82.7684,7493.0
2023-09-14 13:05:00,85.96,85.97,85.88,85.88,2453.0,82.7781,82.7877,82.701,82.701,2453.0
2023-09-14 13:10:00,85.89,85.92,85.89,85.92,5396.0,82.7107,82.7396,82.7107,82.7396,5396.0
2023-09-14 13:15:00,85.92,85.97,85.9,85.96,4454.0,82.7396,82.7877,82.7203,82.7781,4454.0
2023-09-14 13:20:00,85.95,86.02,85.91,85.93,10479.0,82.7684,82.8359,82.7299,82.7492,10479.0
2023-09-14 13:25:00,85.9,85.97,85.9,85.97,4234.0,82.7203,82.7877,82.7203,82.7877,4234.0
2023-09-14 13:30:00,85.95,85.96,85.89,85.92,18876.0,82.7684,82.7781,82.7107,82.7396,18876.0
2023-09-14 13:35:00,85.9,85.91,85.81,85.85,10120.0,82.7203,82.7299,82.6336,82.6721,10120.0
2023-09-14 13:40:00,85.85,85.95,85.83,85.95,11419.0,82.6721,82.7684,82.6529,82.7684,11419.0
2023-09-14 13:45:00,85.95,85.98,85.92,85.97,9349.0,82.7684,82.7973,82.7396,82.7877,9349.0
2023-09-14 13:50:00,85.97,86.05,85.96,85.97,8665.0,82.7877,82.8647,82.7781,82.7877,8665.0
2023-09-14 13:55:00,85.97,85.97,85.84,85.86,3289.0,82.7877,82.7877,82.6625,82.6818,3289.0
2023-09-14 14:00:00,85.86,85.93,85.85,85.89,3335.0,82.6818,82.7492,82.6721,82.7107,3335.0
2023-09-14 14:05:00,85.88,85.9,85.74,85.8,4051.0,82.701,82.7203,82.5662,82.624,4051.0
2023-09-14 14:10:00,85.78,85.81,85.76,85.76,3559.0,82.6047,82.6336,82.5855,82.5855,3559.0
2023-09-14 14:15:00,85.74,85.75,85.68,85.68,3439.0,82.5662,82.5758,82.5084,82.5084,3439.0
2023-09-14 14:20:00,85.68,85.81,85.67,85.77,6147.0,82.5084,82.6336,82.4988,82.5951,6147.0
2023-09-14 14:25:00,85.78,85.81,85.7,85.7,4599.0,82.6047,82.6336,82.5277,82.5277,4599.0
2023-09-14 14:30:00,85.68,85.77,85.64,85.77,13657.0,82.5084,82.5951,82.4699,82.5951,13657.0
2023-09-14 14:35:00,85.78,85.84,85.78,85.83,3461.0,82.6047,82.6625,82.6047,82.6529,3461.0
2023-09-14 14:40:00,85.82,85.83,85.79,85.8,2867.0,82.6433,82.6529,82.6144,82.624,2867.0
2023-09-14 14:45:00,85.8,85.8,85.71,85.71,1911.0,82.624,82.624,82.5373,82.5373,1911.0
2023-09-14 14:50:00,85.72,85.75,85.71,85.75,5173.0,82.547,82.5758,82.5373,82.5758,5173.0
2023-09-14 14:55:00,85.76,85.8,85.75,85.8,5185.0,82.5855,82.624,82.5758,82.624,5185.0
2023-09-14 15:00:00,85.79,85.79,85.72,85.76,4850.0,82.6144,82.6144,82.547,82.5855,4850.0
2023-09-14 15:05:00,85.77,85.94,85.76,85.78,29211.0,82.5951,82.7588,82.5855,82.6047,29211.0
2023-09-14 15:10:00,85.75,85.79,85.73,85.75,15937.0,82.5758,82.6144,82.5566,82.5758,15937.0
2023-09-14 15:15:00,85.74,85.77,85.69,85.71,11103.0,82.5662,82.5951,82.5181,82.5373,11103.0
2023-09-14 15:20:00,85.7,85.7,85.56,85.56,16953.0,82.5277,82.5277,82.3929,82.3929,16953.0
2023-09-14 15:25:00,85.56,85.7,85.55,85.66,22315.0,82.3929,82.5277,82.3833,82.4892,22315.0
2023-09-14 15:30:00,85.61,85.62,85.52,85.54,12360.0,82.441,82.4507,82.3544,82.3736,12360.0
2023-09-14 15:35:00,85.52,85.53,85.44,85.45,15802.0,82.3544,82.364,82.2773,82.287,15802.0
2023-09-14 15:40:00,85.44,85.49,85.42,85.45,18656.0,82.2773,82.3255,82.2581,82.287,18656.0
2023-09-14 15:45:00,85.45,85.46,85.35,85.39,21260.0,82.287,82.2966,82.1907,82.2292,21260.0
2023-09-14 15:50:00,85.39,85.55,85.38,85.52,41473.0,82.2292,82.3833,82.2195,82.3544,41473.0
2023-09-14 15:55:00,85.52,85.76,85.48,85.74,115295.0,82.3544,82.5855,82.3158,82.5662,115295.0
2023-09-15 09:30:00,85.33,85.33,84.69,85.31,283910.0,82.1714,82.1714,81.5551,82.1521,283910.0
2023-09-15 09:35:00,85.37,85.45,85.25,85.32,4612.0,82.2099,82.287,82.0944,82.1618,4612.0
2023-09-15 09:40:00,85.31,85.37,85.21,85.37,6166.0,82.1521,82.2099,82.0558,82.2099,6166.0
2023-09-15 09:45:00,85.44,85.56,85.39,85.55,5182.0,82.2773,82.3929,82.2292,82.3833,5182.0
2023-09-15 09:50:00,85.56,85.58,85.49,85.57,5746.0,82.3929,82.4121,82.3255,82.4025,5746.0
2023-09-15 09:55:00,85.62,85.77,85.62,85.77,11519.0,82.4507,82.5951,82.4507,82.5951,11519.0
2023-09-15 10:00:00,85.8,86.02,85.8,85.97,4216.0,82.624,82.8359,82.624,82.7877,4216.0
2023-09-15 10:05:00,85.99,86.02,85.88,85.88,3026.0,82.807,82.8359,82.701,82.701,3026.0
2023-09-15 10:10:00,85.89,85.97,85.7,85.72,6511.0,82.7107,82.7877,82.5277,82.547,6511.0
2023-09-15 10:15:00,85.72,85.73,85.51,85.54,6979.0,82.547,82.5566,82.3447,82.3736,6979.0
2023-09-15 10:20:00,85.54,85.58,85.42,85.54,6418.0,82.3736,82.4121,82.2581,82.3736,6418.0
2023-09-15 10:25:00,85.53,85.67,85.53,85.62,6087.0,82.364,82.4988,82.364,82.4507,6087.0
2023-09-15 10:30:00,85.62,85.69,85.57,85.62,5100.0,82.4507,82.5181,82.4025,82.4507,5100.0
2023-09-15 10:35:00,85.62,85.69,85.54,85.63,17367.0,82.4507,82.5181,82.3736,82.4603,17367.0
2023-09-15 10:40:00,85.64,85.68,85.63,85.66,5536.0,82.4699,82.5084,82.4603,82.4892,5536.0
2023-09-15 10:45:00,85.63,85.63,85.53,85.54,3984.0,82.4603,82.4603,82.364,82.3736,3984.0
2023-09-15 10:50:00,85.52,85.52,85.35,85.41,3431.0,82.3544,82.3544,82.1907,82.2484,3431.0
2023-09-15 10:55:00,85.39,85.4,85.28,85.29,3834.0,82.2292,82.2388,82.1232,82.1329,3834.0
2023-09-15 11:00:00,85.28,85.28,85.13,85.13,3299.0,82.1232,82.1232,81.9788,81.9788,3299.0
2023-09-15 11:05:00,85.13,85.15,84.99,85.02,5795.0,81.9788,81.9981,81.844,81.8729,5795.0
2023-09-15 11:10:00,85.0,85.01,84.94,84.94,6924.0,81.8536,81.8632,81.7958,81.7958,6924.0
2023-09-15 11:15:00,84.92,85.06,84.9,85.06,4270.0,81.7766,81.9114,81.7573,81.9114,4270.0
2023-09-15 11:20:00,85.09,85.12,85.05,85.09,4301.0,81.9403,81.9692,81.9018,81.9403,4301.0
2023-09-15 11:25:00,85.06,85.1,85.02,85.1,4731.0,81.9114,81.9499,81.8729,81.9499,4731.0
2023-09-15 11:30:00,85.12,85.24,84.98,84.98,5787.0,81.9692,82.0847,81.8343,81.8343,5787.0
2023-09-15 11:35:00,84.98,85.1,84.94,85.03,11650.0,81.8343,81.9499,81.7958,81.8825,11650.0
2023-09-15 11:40:00,85.03,85.13,85.03,85.1,7208.0,81.8825,81.9788,81.8825,81.9499,7208.0
2023-09-15 11:45:00,85.09,85.14,85.06,85.14,2950.0,81.9403,81.9884,81.9114,81.9884,2950.0
2023-09-15 11:50:00,85.14,85.14,85.0,85.01,7110.0,81.9884,81.9884,81.8536,81.8632,7110.0
2023-09-15 11:55:00,85.02,85.03,84.91,84.97,3188.0,81.8729,81.8825,81.7669,81.8247,3188.0
2023-09-15 12:00:00,84.94,85.06,84.94,85.03,5457.0,81.7958,81.9114,81.7958,81.8825,5457.0
2023-09-15 12:05:00,85.05,85.05,84.93,84.96,3899.0,81.9018,81.9018,81.7862,81.8151,3899.0
2023-09-15 12:10:00,84.97,84.98,84.87,84.92,2648.0,81.8247,81.8343,81.7284,81.7766,2648.0
2023-09-15 12:15:00,84.91,84.96,84.86,84.96,4129.0,81.7669,81.8151,81.7188,81.8151,4129.0
2023-09-15 12:20:00,84.97,85.04,84.91,84.91,4668.0,81.8247,81.8921,81.7669,81.7669,4668.0
2023-09-15 12:25:00,84.9,84.91,84.76,84.77,3069.0,81.7573,81.7669,81.6225,81.6321,3069.0
2023-09-15 12:30:00,84.77,84.79,84.73,84.75,3903.0,81.6321,81.6514,81.5936,81.6129,3903.0
2023-09-15 12:35:00,84.77,84.86,84.77,84.85,4931.0,81.6321,81.7188,81.6321,81.7092,4931.0
2023-09-15 12:40:00,84.84,84.89,84.82,84.85,6734.0,81.6995,81.7477,81.6803,81.7092,6734.0
2023-09-15 12:45:00,84.84,84.96,84.82,84.96,4749.0,81.6995,81.8151,81.6803,81.8151,4749.0
2023-09-15 12:50:00,84.97,84.97,84.87,84.88,5582.0,81.8247,81.8247,81.7284,81.7381,5582.0
2023-09-15 12:55:00,84.87,84.87,84.78,84.81,3862.0,81.7284,81.7284,81.6418,81.6706,3862.0
2023-09-15 13:00:00,84.81,84.81,84.59,84.59,2951.0,81.6706,81.6706,81.4588,81.4588,2951.0
2023-09-15 13:05:00,84.56,84.56,84.49,84.53,4669.0,81.4299,81.4299,81.3625,81.401,4669.0
2023-09-15 13:10:00,84.52,84.53,84.44,84.47,4004.0,81.3914,81.401,81.3143,81.3432,4004.0
2023-09-15 13:15:00,84.51,84.54,84.5,84.51,4326.0,81.3817,81.4106,81.3721,81.3817,4326.0
2023-09-15 13:20:00,84.5,84.57,84.48,84.51,7045.0,81.3721,81.4395,81.3529,81.3817,7045.0
2023-09-15 13:25:00,84.53,84.53,84.49,84.52,2826.0,81.401,81.401,81.3625,81.3914,2826.0
2023-09-15 13:30:00,84.5,84.52,84.43,84.5,5625.0,81.3721,81.3914,81.3047,81.3721,5625.0
2023-09-15 13:35:00,84.5,84.64,84.5,84.6,3754.0,81.3721,81.5069,81.3721,81.4684,3754.0
2023-09-15 13:40:00,84.61,84.7,84.58,84.7,6571.0,81.478,81.5647,81.4492,81.5647,6571.0
2023-09-15 13:45:00,84.7,84.78,84.7,84.78,3318.0,81.5647,81.6418,81.5647,81.6418,3318.0
2023-09-15 13:50:00,84.78,84.78,84.68,84.71,4978.0,81.6418,81.6418,81.5455,81.5743,4978.0
2023-09-15 13:55:00,84.72,84.73,84.67,84.69,3942.0,81.584,81.5936,81.5358,81.5551,3942.0
2023-09-15 14:00:00,84.69,84.69,84.49,84.54,5483.0,81.5551,81.5551,81.3625,81.4106,5483.0
2023-09-15 14:05:00,84.54,84.55,84.49,84.49,5258.0,81.4106,81.4203,81.3625,81.3625,5258.0
2023-09-15 14:10:00,84.48,84.5,84.35,84.36,9334.0,81.3529,81.3721,81.2277,81.2373,9334.0
2023-09-15 14:15:00,84.39,84.5,84.37,84.5,4766.0,81.2662,81.3721,81.2469,81.3721,4766.0
2023-09-15 14:20:00,84.51,84.66,84.51,84.65,5460.0,81.3817,81.5262,81.3817,81.5166,5460.0
2023-09-15 14:25:00,84.62,84.69,84.61,84.67,4510.0,81.4877,81.5551,81.478,81.5358,4510.0
2023-09-15 14:30:00,84.65,84.69,84.58,84.68,5621.0,81.5166,81.5551,81.4492,81.5455,5621.0
2023-09-15 14:35:00,84.69,84.78,84.67,84.77,7714.0,81.5551,81.6418,81.5358,81.6321,7714.0
2023-09-15 14:40:00,84.77,84.8,84.75,84.76,4590.0,81.6321,81.661,81.6129,81.6225,4590.0
2023-09-15 14:45:00,84.75,84.77,84.7,84.73,5398.0,81.6129,81.6321,81.5647,81.5936,5398.0
2023-09-15 14:50:00,84.75,84.77,84.67,84.69,7630.0,81.6129,81.6321,81.5358,81.5551,7630.0
2023-09-15 14:55:00,84.69,84.76,84.66,84.75,6782.0,81.5551,81.6225,81.5262,81.6129,6782.0
2023-09-15 15:00:00,84.75,84.78,84.66,84.69,8456.0,81.6129,81.6418,81.5262,81.5551,8456.0
2023-09-15 15:05:00,84.69,84.69,84.58,84.59,7225.0,81.5551,81.5551,81.4492,81.4588,7225.0
2023-09-15 15:10:00,84.58,84.66,84.56,84.65,6565.0,81.4492,81.5262,81.4299,81.5166,6565.0
2023-09-15 15:15:00,84.64,84.71,84.63,84.7,9310.0,81.5069,81.5743,81.4973,81.5647,9310.0
2023-09-15 15:20:00,84.68,84.68,84.62,84.62,7225.0,81.5455,81.5455,81.4877,81.4877,7225.0
2023-09-15 15:25:00,84.61,84.67,84.54,84.62,10445.0,81.478,81.5358,81.4106,81.4877,10445.0
2023-09-15 15:30:00,84.6,84.64,84.45,84.51,12089.0,81.4684,81.5069,81.324,81.3817,12089.0
2023-09-15 15:35:00,84.51,84.63,84.5,84.56,21414.0,81.3817,81.4973,81.3721,81.4299,21414.0
2023-09-15 15:40:00,84.55,84.57,84.38,84.38,24083.0,81.4203,81.4395,81.2566,81.2566,24083.0
2023-09-15 15:45:00,84.38,84.44,84.3,84.37,37456.0,81.2566,81.3143,81.1795,81.2469,37456.0
2023-09-15 15:50:00,84.38,84.72,84.38,84.69,49971.0,81.2566,81.584,81.2566,81.5551,49971.0
2023-09-15 15:55:00,84.69,84.71,84.55,84.65,168005.0,81.5551,81.5743,81.4203,81.5166,168005.0
2023-09-18 09:30:00,85.37,85.42,85.05,85.14,14980.0,82.2099,82.2581,81.9018,81.9884,14980.0
2023-09-18 09:35:00,85.19,85.32,84.76,84.82,9966.0,82.0366,82.1618,81.6225,81.6803,9966.0
2023-09-18 09:40:00,84.84,84.94,84.73,84.73,9070.0,81.6995,81.7958,81.5936,81.5936,9070.0
2023-09-18 09:45:00,84.7,84.71,84.4,84.4,4285.0,81.5647,81.5743,81.2758,81.2758,4285.0
2023-09-18 09:50:00,84.34,84.57,84.29,84.57,8782.0,81.218,81.4395,81.1699,81.4395,8782.0
2023-09-18 09:55:00,84.57,84.84,84.54,84.84,5739.0,81.4395,81.6995,81.4106,81.6995,5739.0
2023-09-18 10:00:00,84.84,85.09,84.84,84.96,5562.0,81.6995,81.9403,81.6995,81.8151,5562.0
2023-09-18 10:05:00,84.96,85.1,84.89,85.09,5113.0,81.8151,81.9499,81.7477,81.9403,5113.0
2023-09-18 10:10:00,85.08,85.25,85.07,85.2,5050.0,81.9306,82.0944,81.921,82.0462,5050.0
2023-09-18 10:15:00,85.19,85.25,85.16,85.25,3035.0,82.0366,82.0944,82.0077,82.0944,3035.0
2023-09-18 10:20:00,85.26,85.27,85.19,85.23,8442.0,82.104,82.1136,82.0366,82.0751,8442.0
2023-09-18 10:25:00,85.23,85.28,85.22,85.25,5503.0,82.0751,82.1232,82.0655,82.0944,5503.0
2023-09-18 10:30:00,85.26,85.51,85.25,85.48,5889.0,82.104,82.3447,82.0944,82.3158,5889.0
2023-09-18 10:35:00,85.5,85.6,85.5,85.53,9886.0,82.3351,82.4314,82.3351,82.364,9886.0
2023-09-18 10:40:00,85.54,85.63,85.49,85.63,8012.0,82.3736,82.4603,82.3255,82.4603,8012.0
2023-09-18 10:45:00,85.63,85.66,85.6,85.63,7347.0,82.4603,82.4892,82.4314,82.4603,7347.0
2023-09-18 10:50:00,85.62,85.8,85.62,85.74,7474.0,82.4507,82.624,82.4507,82.5662,7474.0
2023-09-18 10:55:00,85.74,85.75,85.66,85.66,5734.0,82.5662,82.5758,82.4892,82.4892,5734.0
2023-09-18 11:00:00,85.63,85.72,85.62,85.72,5430.0,82.4603,82.547,82.4507,82.547,5430.0
2023-09-18 11:05:00,85.7,85.77,85.64,85.65,3796.0,82.5277,82.5951,82.4699,82.4795,3796.0
2023-09-18 11:10:00,85.63,85.65,85.52,85.52,2441.0,82.4603,82.4795,82.3544,82.3544,2441.0
2023-09-18 11:15:00,85.51,85.52,85.42,85.44,3212.0,82.3447,82.3544,82.2581,82.2773,3212.0
2023-09-18 11:20:00,85.42,85.5,85.41,85.47,2000.0,82.2581,82.3351,82.2484,82.3062,2000.0
2023-09-18 11:25:00,85.45,85.45,85.36,85.42,2117.0,82.287,82.287,82.2003,82.2581,2117.0
2023-09-18 11:30:00,85.4,85.49,85.39,85.46,4162.0,82.2388,82.3255,82.2292,82.2966,4162.0
2023-09-18 11:35:00,85.49,85.53,85.42,85.48,3661.0,82.3255,82.364,82.2581,82.3158,3661.0
2023-09-18 11:40:00,85.5,85.56,85.46,85.56,2866.0,82.3351,82.3929,82.2966,82.3929,2866.0
2023-09-18 11:45:00,85.59,85.61,85.57,85.6,3515.0,82.4218,82.441,82.4025,82.4314,3515.0
2023-09-18 11:50:00,85.6,85.62,85.56,85.56,1867.0,82.4314,82.4507,82.3929,82.3929,1867.0
2023-09-18 11:55:00,85.56,85.56,85.53,85.55,3818.0,82.3929,82.3929,82.364,82.3833,3818.0
2023-09-18 12:00:00,85.56,85.56,85.49,85.51,2869.0,82.3929,82.3929,82.3255,82.3447,2869.0
2023-09-18 12:05:00,85.48,85.48,85.4,85.41,2483.0,82.3158,82.3158,82.2388,82.2484,2483.0
2023-09-18 12:10:00,85.37,85.38,85.34,85.35,1647.0,82.2099,82.2195,82.181,82.1907,1647.0
2023-09-18 12:15:00,85.34,85.35,85.31,85.32,3829.0,82.181,82.1907,82.1521,82.1618,3829.0
2023-09-18 12:20:00,85.35,85.43,85.31,85.42,6084.0,82.1907,82.2677,82.1521,82.2581,6084.0
2023-09-18 12:25:00,85.43,85.43,85.36,85.39,3680.0,82.2677,82.2677,82.2003,82.2292,3680.0
2023-09-18 12:30:00,85.42,85.43,85.36,85.38,2400.0,82.2581,82.2677,82.2003,82.2195,2400.0
2023-09-18 12:35:00,85.35,85.35,85.28,85.3,2130.0,82.1907,82.1907,82.1232,82.1425,2130.0
2023-09-18 12:40:00,85.26,85.29,85.22,85.25,3290.0,82.104,82.1329,82.0655,82.0944,3290.0
2023-09-18 12:45:00,85.25,85.26,85.22,85.23,2277.0,82.0944,82.104,82.0655,82.0751,2277.0
2023-09-18 12:50:00,85.23,85.24,85.14,85.16,2469.0,82.0751,82.0847,81.9884,82.0077,2469.0
2023-09-18 12:55:00,85.14,85.14,85.08,85.09,2058.0,81.9884,81.9884,81.9306,81.9403,2058.0
2023-09-18 13:00:00,85.1,85.2,85.09,85.15,4647.0,81.9499,82.0462,81.9403,81.9981,4647.0
2023-09-18 13:05:00,85.16,85.19,85.1,85.1,3689.0,82.0077,82.0366,81.9499,81.9499,3689.0
2023-09-18 13:10:00,85.11,85.13,85.09,85.09,2534.0,81.9595,81.9788,81.9403,81.9403,2534.0
2023-09-18 13:15:00,85.12,85.16,85.06,85.09,5805.0,81.9692,82.0077,81.9114,81.9403,5805.0
2023-09-18 13:20:00,85.1,85.13,85.08,85.09,3651.0,81.9499,81.9788,81.9306,81.9403,3651.0
2023-09-18 13:25:00,85.12,85.15,85.09,85.12,2979.0,81.9692,81.9981,81.9403,81.9692,2979.0
2023-09-18 13:30:00,85.14,85.15,85.12,85.13,3798.0,81.9884,81.9981,81.9692,81.9788,3798.0
2023-09-18 13:35:00,85.14,85.25,85.14,85.21,5680.0,81.9884,82.0944,81.9884,82.0558,5680.0
2023-09-18 13:40:00,85.21,85.23,85.17,85.2,2314.0,82.0558,82.0751,82.0173,82.0462,2314.0
2023-09-18 13:45:00,85.19,85.26,85.19,85.25,4427.0,82.0366,82.104,82.0366,82.0944,4427.0
2023-09-18 13:50:00,85.25,85.25,85.23,85.24,4102.0,82.0944,82.0944,82.0751,82.0847,4102.0
2023-09-18 13:55:00,85.23,85.25,85.2,85.25,6590.0,82.0751,82.0944,82.0462,82.0944,6590.0
2023-09-18 14:00:00,85.26,85.29,85.23,85.26,5829.0,82.104,82.1329,82.0751,82.104,5829.0
2023-09-18 14:05:00,85.25,85.3,85.24,85.25,2886.0,82.0944,82.1425,82.0847,82.0944,2886.0
2023-09-18 14:10:00,85.24,85.29,85.21,85.29,4618.0,82.0847,82.1329,82.0558,82.1329,4618.0
2023-09-18 14:15:00,85.3,85.36,85.3,85.34,4875.0,82.1425,82.2003,82.1425,82.181,4875.0
2023-09-18 14:20:00,85.34,85.39,85.34,85.36,5063.0,82.181,82.2292,82.181,82.2003,5063.0
2023-09-18 14:25:00,85.36,85.44,85.31,85.43,8468.0,82.2003,82.2773,82.1521,82.2677,8468.0
2023-09-18 14:30:00,85.42,85.43,85.38,85.38,2927.0,82.2581,82.2677,82.2195,82.2195,2927.0
2023-09-18 14:35:00,85.36,85.43,85.36,85.42,3082.0,82.2003,82.2677,82.2003,82.2581,3082.0
2023-09-18 14:40:00,85.39,85.46,85.39,85.46,3465.0,82.2292,82.2966,82.2292,82.2966,3465.0
2023-09-18 14:45:00,85.46,85.55,85.46,85.54,8078.0,82.2966,82.3833,82.2966,82.3736,8078.0
2023-09-18 14:50:00,85.53,85.63,85.53,85.55,12632.0,82.364,82.4603,82.364,82.3833,12632.0
2023-09-18 14:55:00,85.55,85.62,85.55,85.58,7239.0,82.3833,82.4507,82.3833,82.4121,7239.0
2023-09-18 15:00:00,85.58,85.65,85.58,85.61,9791.0,82.4121,82.4795,82.4121,82.441,9791.0
2023-09-18 15:05:00,85.61,85.66,85.58,85.65,6018.0,82.441,82.4892,82.4121,82.4795,6018.0
2023-09-18 15:10:00,85.66,85.66,85.6,85.6,6023.0,82.4892,82.4892,82.4314,82.4314,6023.0
2023-09-18 15:15:00,85.59,85.77,85.59,85.77,17044.0,82.4218,82.5951,82.4218,82.5951,17044.0
2023-09-18 15:20:00,85.75,85.84,85.71,85.71,13892.0,82.5758,82.6625,82.5373,82.5373,13892.0
2023-09-18 15:25:00,85.73,85.78,85.73,85.76,5622.0,82.5566,82.6047,82.5566,82.5855,5622.0
2023-09-18 15:30:00,85.76,85.78,85.67,85.69,7989.0,82.5855,82.6047,82.4988,82.5181,7989.0
2023-09-18 15:35:00,85.69,85.79,85.65,85.75,14970.0,82.5181,82.6144,82.4795,82.5758,14970.0
2023-09-18 15:40:00,85.76,85.84,85.76,85.78,12052.0,82.5855,82.6625,82.5855,82.6047,12052.0
2023-09-18 15:45:00,85.77,85.77,85.68,85.71,25493.0,82.5951,82.5951,82.5084,82.5373,25493.0
2023-09-18 15:50:00,85.7,85.75,85.65,85.73,40199.0,82.5277,82.5758,82.4795,82.5566,40199.0
2023-09-18 15:55:00,85.74,85.77,85.66,85.67,98608.0,82.5662,82.5951,82.4892,82.4988,98608.0
2023-09-19 09:30:00,86.4,86.4,86.29,86.37,12900.0,83.2018,83.2018,83.0959,83.1729,12900.0
2023-09-19 09:35:00,86.37,86.67,86.28,86.59,22872.0,83.1729,83.4618,83.0862,83.3848,22872.0
2023-09-19 09:40:00,86.6,86.62,86.17,86.21,8510.0,83.3944,83.4136,82.9803,83.0188,8510.0
2023-09-19 09:45:00,86.22,86.36,86.22,86.29,4719.0,83.0284,83.1633,83.0284,83.0959,4719.0
2023-09-19 09:50:00,86.35,86.41,86.28,86.4,5230.0,83.1536,83.2114,83.0862,83.2018,5230.0
2023-09-19 09:55:00,86.37,86.44,86.12,86.24,2440.0,83.1729,83.2403,82.9322,83.0477,2440.0
2023-09-19 10:00:00,86.26,86.29,86.09,86.09,3084.0,83.067,83.0959,82.9033,82.9033,3084.0
2023-09-19 10:05:00,86.09,86.13,86.04,86.09,3770.0,82.9033,82.9418,82.8551,82.9033,3770.0
2023-09-19 10:10:00,86.09,86.17,86.02,86.1,6440.0,82.9033,82.9803,82.8359,82.9129,6440.0
2023-09-19 10:15:00,86.1,86.19,86.07,86.12,6198.0,82.9129,82.9996,82.884,82.9322,6198.0
2023-09-19 10:20:00,86.11,86.15,86.07,86.09,8276.0,82.9225,82.961,82.884,82.9033,8276.0
2023-09-19 10:25:00,86.09,86.13,86.05,86.13,5528.0,82.9033,82.9418,82.8647,82.9418,5528.0
2023-09-19 10:30:00,86.11,86.11,85.97,85.99,3013.0,82.9225,82.9225,82.7877,82.807,3013.0
2023-09-19 10:35:00,86.01,86.25,86.01,86.21,7252.0,82.8262,83.0573,82.8262,83.0188,7252.0
2023-09-19 10:40:00,86.24,86.24,86.17,86.22,5781.0,83.0477,83.0477,82.9803,83.0284,5781.0
2023-09-19 10:45:00,86.21,86.3,86.2,86.2,4673.0,83.0188,83.1055,83.0092,83.0092,4673.0
2023-09-19 10:50:00,86.22,86.27,86.18,86.2,4290.0,83.0284,83.0766,82.9899,83.0092,4290.0
2023-09-19 10:55:00,86.21,86.22,86.15,86.16,2611.0,83.0188,83.0284,82.961,82.9707,2611.0
2023-09-19 11:00:00,86.12,86.12,86.03,86.03,2138.0,82.9322,82.9322,82.8455,82.8455,2138.0
2023-09-19 11:05:00,86.04,86.06,85.92,85.94,4381.0,82.8551,82.8744,82.7396,82.7588,4381.0
2023-09-19 11:10:00,85.92,86.0,85.88,85.95,3393.0,82.7396,82.8166,82.701,82.7684,3393.0
2023-09-19 11:15:00,85.98,85.99,85.93,85.97,1408.0,82.7973,82.807,82.7492,82.7877,1408.0
2023-09-19 11:20:00,85.93,85.93,85.89,85.92,2877.0,82.7492,82.7492,82.7107,82.7396,2877.0
2023-09-19 11:25:00,85.93,85.98,85.9,85.93,4244.0,82.7492,82.7973,82.7203,82.7492,4244.0
2023-09-19 11:30:00,85.92,85.96,85.92,85.95,2890.0,82.7396,82.7781,82.7396,82.7684,2890.0
2023-09-19 11:35:00,85.96,86.05,85.96,86.04,4558.0,82.7781,82.8647,82.7781,82.8551,4558.0
2023-09-19 11:40:00,86.05,86.05,85.96,86.03,5716.0,82.8647,82.8647,82.7781,82.8455,5716.0
2023-09-19 11:45:00,86.01,86.05,85.98,85.98,6863.0,82.8262,82.8647,82.7973,82.7973,6863.0
2023-09-19 11:50:00,85.98,86.0,85.88,85.92,4730.0,82.7973,82.8166,82.701,82.7396,4730.0
2023-09-19 11:55:00,85.9,85.94,85.86,85.94,3219.0,82.7203,82.7588,82.6818,82.7588,3219.0
2023-09-19 12:00:00,85.91,85.91,85.78,85.79,2994.0,82.7299,82.7299,82.6047,82.6144,2994.0
2023-09-19 12:05:00,85.77,85.77,85.67,85.67,2844.0,82.5951,82.5951,82.4988,82.4988,2844.0
2023-09-19 12:10:00,85.61,85.67,85.59,85.61,4853.0,82.441,82.4988,82.4218,82.441,4853.0
2023-09-19 12:15:00,85.66,85.66,85.57,85.57,3438.0,82.4892,82.4892,82.4025,82.4025,3438.0
2023-09-19 12:20:00,85.58,85.58,85.51,85.53,3112.0,82.4121,82.4121,82.3447,82.364,3112.0
2023-09-19 12:25:00,85.53,85.56,85.45,85.5,4354.0,82.364,82.3929,82.287,82.3351,4354.0
2023-09-19 12:30:00,85.5,85.5,85.33,85.35,3312.0,82.3351,82.3351,82.1714,82.1907,3312.0
2023-09-19 12:35:00,85.36,85.43,85.24,85.26,4040.0,82.2003,82.2677,82.0847,82.104,4040.0
2023-09-19 12:40:00,85.27,85.35,85.27,85.33,4506.0,82.1136,82.1907,82.1136,82.1714,4506.0
2023-09-19 12:45:00,85.31,85.31,85.19,85.19,2247.0,82.1521,82.1521,82.0366,82.0366,2247.0
2023-09-19 12:50:00,85.19,85.19,85.07,85.07,5320.0,82.0366,82.0366,81.921,81.921,5320.0
2023-09-19 12:55:00,85.08,85.1,85.02,85.06,4187.0,81.9306,81.9499,81.8729,81.9114,4187.0
2023-09-19 13:00:00,85.05,85.05,84.8,84.85,8229.0,81.9018,81.9018,81.661,81.7092,8229.0
2023-09-19 13:05:00,84.82,84.83,84.69,84.76,6679.0,81.6803,81.6899,81.5551,81.6225,6679.0
2023-09-19 13:10:00,84.78,84.78,84.64,84.7,9914.0,81.6418,81.6418,81.5069,81.5647,9914.0
2023-09-19 13:15:00,84.72,84.77,84.62,84.77,5016.0,81.584,81.6321,81.4877,81.6321,5016.0
2023-09-19 13:20:00,84.78,84.83,84.71,84.75,3258.0,81.6418,81.6899,81.5743,81.6129,3258.0
2023-09-19 13:25:00,84.71,84.88,84.71,84.83,14916.0,81.5743,81.7381,81.5743,81.6899,14916.0
2023-09-19 13:30:00,84.85,84.92,84.83,84.92,5118.0,81.7092,81.7766,81.6899,81.7766,5118.0
2023-09-19 13:35:00,84.92,84.92,84.78,84.78,5517.0,81.7766,81.7766,81.6418,81.6418,5517.0
2023-09-19 13:40:00,84.81,84.84,84.78,84.78,4914.0,81.6706,81.6995,81.6418,81.6418,4914.0
2023-09-19 13:45:00,84.75,84.89,84.75,84.89,4409.0,81.6129,81.7477,81.6129,81.7477,4409.0
2023-09-19 13:50:00,84.89,84.94,84.79,84.94,3921.0,81.7477,81.7958,81.6514,81.7958,3921.0
2023-09-19 13:55:00,84.91,85.01,84.87,85.01,4221.0,81.7669,81.8632,81.7284,81.8632,4221.0
2023-09-19 14:00:00,85.01,85.02,84.91,84.98,4023.0,81.8632,81.8729,81.7669,81.8343,4023.0
2023-09-19 14:05:00,84.92,85.03,84.91,84.99,3333.0,81.7766,81.8825,81.7669,81.844,3333.0
2023-09-19 14:10:00,84.98,85.01,84.95,84.95,2925.0,81.8343,81.8632,81.8055,81.8055,2925.0
2023-09-19 14:15:00,84.95,84.95,84.86,84.88,3693.0,81.8055,81.8055,81.7188,81.7381,3693.0
2023-09-19 14:20:00,84.89,84.92,84.85,84.88,4028.0,81.7477,81.7766,81.7092,81.7381,4028.0
2023-09-19 14:25:00,84.87,84.93,84.83,84.89,4063.0,81.7284,81.7862,81.6899,81.7477,4063.0
2023-09-19 14:30:00,84.93,85.03,84.92,85.03,4605.0,81.7862,81.8825,81.7766,81.8825,4605.0
2023-09-19 14:35:00,85.04,85.21,85.04,85.14,7236.0,81.8921,82.0558,81.8921,81.9884,7236.0
2023-09-19 14:40:00,85.17,85.18,85.14,85.16,3428.0,82.0173,82.0269,81.9884,82.0077,3428.0
2023-09-19 14:45:00,85.17,85.19,85.09,85.1,5081.0,82.0173,82.0366,81.9403,81.9499,5081.0
2023-09-19 14:50:00,85.11,85.14,85.03,85.03,3117.0,81.9595,81.9884,81.8825,81.8825,3117.0
2023-09-19 14:55:00,85.03,85.04,85.01,85.01,5906.0,81.8825,81.8921,81.8632,81.8632,5906.0
2023-09-19 15:00:00,85.0,85.0,84.9,84.9,5432.0,81.8536,81.8536,81.7573,81.7573,5432.0
2023-09-19 15:05:00,84.91,84.96,84.91,84.94,4069.0,81.7669,81.8151,81.7669,81.7958,4069.0
2023-09-19 15:10:00,84.95,84.97,84.88,84.92,5974.0,81.8055,81.8247,81.7381,81.7766,5974.0
2023-09-19 15:15:00,84.91,84.91,84.83,84.88,4016.0,81.7669,81.7669,81.6899,81.7381,4016.0
2023-09-19 15:20:00,84.89,84.97,84.87,84.97,6419.0,81.7477,81.8247,81.7284,81.8247,6419.0
2023-09-19 15:25:00,84.98,85.08,84.97,85.08,8681.0,81.8343,81.9306,81.8247,81.9306,8681.0
2023-09-19 15:30:00,85.07,85.13,85.05,85.1,11573.0,81.921,81.9788,81.9018,81.9499,11573.0
2023-09-19 15:35:00,85.11,85.14,85.09,85.12,11313.0,81.9595,81.9884,81.9403,81.9692,11313.0
2023-09-19 15:40:00,85.11,85.21,85.1,85.19,13520.0,81.9595,82.0558,81.9499,82.0366,13520.0
2023-09-19 15:45:00,85.21,85.29,85.21,85.29,16491.0,82.0558,82.1329,82.0558,82.1329,16491.0
2023-09-19 15:50:00,85.3,85.32,85.16,85.28,34293.0,82.1425,82.1618,82.0077,82.1232,34293.0
2023-09-19 15:55:00,85.28,85.31,85.14,85.15,79102.0,82.1232,82.1521,81.9884,81.9981,79102.0
2023-09-20 09:30:00,85.36,86.13,85.3,86.13,33501.0,82.2003,82.9418,82.1425,82.9418,33501.0
2023-09-20 09:35:00,86.14,86.31,85.97,86.27,9675.0,82.9514,83.1151,82.7877,83.0766,9675.0
2023-09-20 09:40:00,86.26,86.36,86.03,86.03,5126.0,83.067,83.1633,82.8455,82.8455,5126.0
2023-09-20 09:45:00,86.01,86.04,85.89,85.96,5184.0,82.8262,82.8551,82.7107,82.7781,5184.0
2023-09-20 09:50:00,85.96,86.01,85.9,85.99,19469.0,82.7781,82.8262,82.7203,82.807,19469.0
2023-09-20 09:55:00,86.0,86.11,85.96,86.02,9057.0,82.8166,82.9225,82.7781,82.8359,9057.0
2023-09-20 10:00:00,86.03,86.21,86.03,86.19,3998.0,82.8455,83.0188,82.8455,82.9996,3998.0
2023-09-20 10:05:00,86.18,86.19,86.04,86.08,13009.0,82.9899,82.9996,82.8551,82.8936,13009.0
2023-09-20 10:10:00,86.09,86.15,86.06,86.06,8855.0,82.9033,82.961,82.8744,82.8744,8855.0
2023-09-20 10:15:00,86.06,86.13,85.98,86.02,18634.0,82.8744,82.9418,82.7973,82.8359,18634.0
2023-09-20 10:20:00,86.05,86.2,86.02,86.2,3241.0,82.8647,83.0092,82.8359,83.0092,3241.0
2023-09-20 10:25:00,86.2,86.25,86.06,86.06,3154.0,83.0092,83.0573,82.8744,82.8744,3154.0
2023-09-20 10:30:00,86.12,86.12,86.01,86.05,4023.0,82.9322,82.9322,82.8262,82.8647,4023.0
2023-09-20 10:35:00,86.06,86.06,85.79,85.8,4015.0,82.8744,82.8744,82.6144,82.624,4015.0
2023-09-20 10:40:00,85.8,85.91,85.8,85.88,10763.0,82.624,82.7299,82.624,82.701,10763.0
2023-09-20 10:45:00,85.87,85.91,85.83,85.84,4153.0,82.6914,82.7299,82.6529,82.6625,4153.0
2023-09-20 10:50:00,85.86,85.94,85.84,85.89,4399.0,82.6818,82.7588,82.6625,82.7107,4399.0
2023-09-20 10:55:00,85.9,85.97,85.89,85.93,5089.0,82.7203,82.7877,82.7107,82.7492,5089.0
2023-09-20 11:00:00,85.94,86.03,85.94,85.99,8103.0,82.7588,82.8455,82.7588,82.807,8103.0
2023-09-20 11:05:00,86.0,86.21,85.99,86.18,8867.0,82.8166,83.0188,82.807,82.9899,8867.0
2023-09-20 11:10:00,86.16,86.33,86.13,86.27,21091.0,82.9707,83.1344,82.9418,83.0766,21091.0
2023-09-20 11:15:00,86.25,86.25,86.1,86.15,14051.0,83.0573,83.0573,82.9129,82.961,14051.0
2023-09-20 11:20:00,86.09,86.13,86.05,86.13,8208.0,82.9033,82.9418,82.8647,82.9418,8208.0
2023-09-20 11:25:00,86.14,86.15,85.94,85.94,5317.0,82.9514,82.961,82.7588,82.7588,5317.0
2023-09-20 11:30:00,85.94,86.01,85.93,85.96,5193.0,82.7588,82.8262,82.7492,82.7781,5193.0
2023-09-20 11:35:00,85.99,85.99,85.8,85.82,6322.0,82.807,82.807,82.624,82.6433,6322.0
2023-09-20 11:40:00,85.81,85.88,85.8,85.81,5798.0,82.6336,82.701,82.624,82.6336,5798.0
2023-09-20 11:45:00,85.77,85.88,85.77,85.78,6302.0,82.5951,82.701,82.5951,82.6047,6302.0
2023-09-20 11:50:00,85.78,85.78,85.69,85.71,4175.0,82.6047,82.6047,82.5181,82.5373,4175.0
2023-09-20 11:55:00,85.69,85.74,85.57,85.67,7273.0,82.5181,82.5662,82.4025,82.4988,7273.0
2023-09-20 12:00:00,85.69,85.77,85.67,85.77,2513.0,82.5181,82.5951,82.4988,82.5951,2513.0
2023-09-20 12:05:00,85.75,85.75,85.71,85.74,3004.0,82.5758,82.5758,82.5373,82.5662,3004.0
2023-09-20 12:10:00,85.74,85.77,85.73,85.73,5156.0,82.5662,82.5951,82.5566,82.5566,5156.0
2023-09-20 12:15:00,85.72,85.77,85.68,85.74,5798.0,82.547,82.5951,82.5084,82.5662,5798.0
2023-09-20 12:20:00,85.73,85.76,85.69,85.74,4897.0,82.5566,82.5855,82.5181,82.5662,4897.0
2023-09-20 12:25:00,85.73,85.79,85.69,85.79,5348.0,82.5566,82.6144,82.5181,82.6144,5348.0
2023-09-20 12:30:00,85.81,85.88,85.81,85.83,4800.0,82.6336,82.701,82.6336,82.6529,4800.0
2023-09-20 12:35:00,85.83,85.85,85.81,85.81,4306.0,82.6529,82.6721,82.6336,82.6336,4306.0
2023-09-20 12:40:00,85.84,85.84,85.79,85.79,7191.0,82.6625,82.6625,82.6144,82.6144,7191.0
2023-09-20 12:45:00,85.77,85.81,85.74,85.8,7006.0,82.5951,82.6336,82.5662,82.624,7006.0
2023-09-20 12:50:00,85.8,85.88,85.79,85.84,6727.0,82.624,82.701,82.6144,82.6625,6727.0
2023-09-20 12:55:00,85.84,85.86,85.8,85.8,2600.0,82.6625,82.6818,82.624,82.624,2600.0
2023-09-20 13:00:00,85.79,85.82,85.76,85.8,4448.0,82.6144,82.6433,82.5855,82.624,4448.0
2023-09-20 13:05:00,85.81,85.82,85.78,85.79,2009.0,82.6336,82.6433,82.6047,82.6144,2009.0
2023-09-20 13:10:00,85.8,85.8,85.78,85.79,2295.0,82.624,82.624,82.6047,82.6144,2295.0
2023-09-20 13:15:00,85.79,85.83,85.77,85.8,4609.0,82.6144,82.6529,82.5951,82.624,4609.0
2023-09-20 13:20:00,85.82,85.9,85.82,85.9,8148.0,82.6433,82.7203,82.6433,82.7203,8148.0
2023-09-20 13:25:00,85.9,86.01,85.9,85.95,5863.0,82.7203,82.8262,82.7203,82.7684,5863.0
2023-09-20 13:30:00,85.96,86.0,85.88,85.96,6070.0,82.7781,82.8166,82.701,82.7781,6070.0
2023-09-20 13:35:00,85.93,85.96,85.86,85.87,4635.0,82.7492,82.7781,82.6818,82.6914,4635.0
2023-09-20 13:40:00,85.88,85.98,85.84,85.95,4093.0,82.701,82.7973,82.6625,82.7684,4093.0
2023-09-20 13:45:00,85.97,86.03,85.96,86.03,6433.0,82.7877,82.8455,82.7781,82.8455,6433.0
2023-09-20 13:50:00,86.09,86.1,86.04,86.09,3266.0,82.9033,82.9129,82.8551,82.9033,3266.0
2023-09-20 13:55:00,86.08,86.17,86.08,86.14,1873.0,82.8936,82.9803,82.8936,82.9514,1873.0
2023-09-20 14:00:00,86.13,86.14,85.9,86.04,15398.0,82.9418,82.9514,82.7203,82.8551,15398.0
2023-09-20 14:05:00,86.01,86.12,85.95,86.05,7450.0,82.8262,82.9322,82.7684,82.8647,7450.0
2023-09-20 14:10:00,86.03,86.13,85.99,86.11,6658.0,82.8455,82.9418,82.807,82.9225,6658.0
2023-09-20 14:15:00,86.1,86.14,85.99,86.04,6906.0,82.9129,82.9514,82.807,82.8551,6906.0
2023-09-20 14:20:00,86.01,86.11,85.99,86.11,4163.0,82.8262,82.9225,82.807,82.9225,4163.0
2023-09-20 14:25:00,86.09,86.15,86.07,86.11,4240.0,82.9033,82.961,82.884,82.9225,4240.0
2023-09-20 14:30:00,86.11,86.29,86.06,86.17,10919.0,82.9225,83.0959,82.8744,82.9803,10919.0
2023-09-20 14:35:00,86.19,86.24,86.09,86.15,4278.0,82.9996,83.0477,82.9033,82.961,4278.0
2023-09-20 14:40:00,86.14,86.14,85.97,85.97,14400.0,82.9514,82.9514,82.7877,82.7877,14400.0
2023-09-20 14:45:00,85.99,86.07,85.9,85.93,8345.0,82.807,82.884,82.7203,82.7492,8345.0
2023-09-20 14:50:00,85.91,85.93,85.76,85.86,8528.0,82.7299,82.7492,82.5855,82.6818,8528.0
2023-09-20 14:55:00,85.88,86.01,85.88,85.89,12835.0,82.701,82.8262,82.701,82.7107,12835.0
2023-09-20 15:00:00,85.87,86.07,85.85,86.07,14439.0,82.6914,82.884,82.6721,82.884,14439.0
2023-09-20 15:05:00,86.06,86.09,85.98,86.02,9785.0,82.8744,82.9033,82.7973,82.8359,9785.0
2023-09-20 15:10:00,86.05,86.07,85.81,85.82,15216.0,82.8647,82.884,82.6336,82.6433,15216.0
2023-09-20 15:15:00,85.83,85.89,85.75,85.79,9399.0,82.6529,82.7107,82.5758,82.6144,9399.0
2023-09-20 15:20:00,85.79,85.8,85.62,85.76,11587.0,82.6144,82.624,82.4507,82.5855,11587.0
2023-09-20 15:25:00,85.77,85.92,85.77,85.86,11492.0,82.5951,82.7396,82.5951,82.6818,11492.0
2023-09-20 15:30:00,85.88,85.89,85.64,85.66,10658.0,82.701,82.7107,82.4699,82.4892,10658.0
2023-09-20 15:35:00,85.67,85.71,85.54,85.56,14748.0,82.4988,82.5373,82.3736,82.3929,14748.0
2023-09-20 15:40:00,85.56,85.57,85.5,85.55,11890.0,82.3929,82.4025,82.3351,82.3833,11890.0
2023-09-20 15:45:00,85.52,85.63,85.49,85.59,18739.0,82.3544,82.4603,82.3255,82.4218,18739.0
2023-09-20 15:50:00,85.59,85.59,85.49,85.56,34508.0,82.4218,82.4218,82.3255,82.3929,34508.0
2023-09-20 15:55:00,85.56,85.58,85.38,85.43,85264.0,82.3929,82.4121,82.2195,82.2677,85264.0
2023-09-21 09:30:00,85.58,85.59,85.12,85.13,12414.0,82.4121,82.4218,81.9692,81.9788,12414.0
2023-09-21 09:35:00,85.14,85.19,84.88,84.98,4903.0,81.9884,82.0366,81.7381,81.8343,4903.0
2023-09-21 09:40:00,84.99,85.09,84.68,84.72,16955.0,81.844,81.9403,81.5455,81.584,16955.0
2023-09-21 09:45:00,84.7,85.17,84.7,85.07,7246.0,81.5647,82.0173,81.5647,81.921,7246.0
2023-09-21 09:50:00,85.04,85.07,84.82,84.94,7570.0,81.8921,81.921,81.6803,81.7958,7570.0
2023-09-21 09:55:00,84.96,84.96,84.62,84.77,6338.0,81.8151,81.8151,81.4877,81.6321,6338.0
2023-09-21 10:00:00,84.79,84.83,84.45,84.45,7252.0,81.6514,81.6899,81.324,81.324,7252.0
2023-09-21 10:05:00,84.43,84.61,84.39,84.56,6842.0,81.3047,81.478,81.2662,81.4299,6842.0
2023-09-21 10:10:00,84.56,84.66,84.5,84.64,6947.0,81.4299,81.5262,81.3721,81.5069,6947.0
2023-09-21 10:15:00,84.65,84.81,84.62,84.79,8707.0,81.5166,81.6706,81.4877,81.6514,8707.0
2023-09-21 10:20:00,84.81,84.87,84.76,84.77,9355.0,81.6706,81.7284,81.6225,81.6321,9355.0
2023-09-21 10:25:00,84.75,84.75,84.54,84.56,5050.0,81.6129,81.6129,81.4106,81.4299,5050.0
2023-09-21 10:30:00,84.56,84.65,84.49,84.53,8498.0,81.4299,81.5166,81.3625,81.401,8498.0
2023-09-21 10:35:00,84.52,84.55,84.41,84.53,11030.0,81.3914,81.4203,81.2854,81.401,11030.0
2023-09-21 10:40:00,84.51,84.52,84.23,84.23,5115.0,81.3817,81.3914,81.1121,81.1121,5115.0
2023-09-21 10:45:00,84.17,84.17,84.04,84.06,6884.0,81.0543,81.0543,80.9291,80.9484,6884.0
2023-09-21 10:50:00,84.06,84.06,83.85,83.89,15802.0,80.9484,80.9484,80.7462,80.7847,15802.0
2023-09-21 10:55:00,83.86,83.94,83.8,83.9,6855.0,80.7558,80.8328,80.698,80.7943,6855.0
2023-09-21 11:00:00,83.89,83.91,83.79,83.87,27980.0,80.7847,80.804,80.6884,80.7654,27980.0
2023-09-21 11:05:00,83.9,84.12,83.89,83.91,19489.0,80.7943,81.0062,80.7847,80.804,19489.0
2023-09-21 11:10:00,83.96,83.97,83.68,83.72,6175.0,80.8521,80.8617,80.5825,80.621,6175.0
2023-09-21 11:15:00,83.72,83.86,83.71,83.83,7454.0,80.621,80.7558,80.6114,80.7269,7454.0
2023-09-21 11:20:00,83.85,83.98,83.84,83.96,8962.0,80.7462,80.8714,80.7365,80.8521,8962.0
2023-09-21 11:25:00,83.93,84.01,83.91,83.99,9393.0,80.8232,80.9003,80.804,80.881,9393.0
2023-09-21 11:30:00,84.0,84.21,84.0,84.2,9284.0,80.8906,81.0929,80.8906,81.0832,9284.0
2023-09-21 11:35:00,84.2,84.21,84.0,84.01,12215.0,81.0832,81.0929,80.8906,80.9003,12215.0
2023-09-21 11:40:00,84.03,84.03,83.84,83.84,5077.0,80.9195,80.9195,80.7365,80.7365,5077.0
2023-09-21 11:45:00,83.86,84.02,83.85,84.0,4734.0,80.7558,80.9099,80.7462,80.8906,4734.0
2023-09-21 11:50:00,83.98,84.01,83.89,83.9,5980.0,80.8714,80.9003,80.7847,80.7943,5980.0
2023-09-21 11:55:00,83.88,83.94,83.86,83.94,17867.0,80.7751,80.8328,80.7558,80.8328,17867.0
2023-09-21 12:00:00,83.93,83.96,83.88,83.92,5616.0,80.8232,80.8521,80.7751,80.8136,5616.0
2023-09-21 12:05:00,83.94,84.01,83.91,84.01,6629.0,80.8328,80.9003,80.804,80.9003,6629.0
2023-09-21 12:10:00,84.03,84.03,83.96,83.96,5400.0,80.9195,80.9195,80.8521,80.8521,5400.0
2023-09-21 12:15:00,84.01,84.02,83.95,84.01,3773.0,80.9003,80.9099,80.8425,80.9003,3773.0
2023-09-21 12:20:00,84.02,84.11,84.02,84.06,3780.0,80.9099,80.9966,80.9099,80.9484,3780.0
2023-09-21 12:25:00,84.05,84.06,84.0,84.06,3408.0,80.9388,80.9484,80.8906,80.9484,3408.0
2023-09-21 12:30:00,84.08,84.13,84.04,84.13,2741.0,80.9677,81.0158,80.9291,81.0158,2741.0
2023-09-21 12:35:00,84.14,84.18,84.14,84.15,2333.0,81.0254,81.064,81.0254,81.0351,2333.0
2023-09-21 12:40:00,84.16,84.22,84.14,84.17,4703.0,81.0447,81.1025,81.0254,81.0543,4703.0
2023-09-21 12:45:00,84.2,84.23,84.14,84.15,3310.0,81.0832,81.1121,81.0254,81.0351,3310.0
2023-09-21 12:50:00,84.13,84.21,84.13,84.15,4576.0,81.0158,81.0929,81.0158,81.0351,4576.0
2023-09-21 12:55:00,84.17,84.22,84.16,84.22,4875.0,81.0543,81.1025,81.0447,81.1025,4875.0
2023-09-21 13:00:00,84.21,84.22,84.13,84.16,10862.0,81.0929,81.1025,81.0158,81.0447,10862.0
2023-09-21 13:05:00,84.19,84.31,84.19,84.29,7819.0,81.0736,81.1892,81.0736,81.1699,7819.0
2023-09-21 13:10:00,84.29,84.36,84.26,84.31,6074.0,81.1699,81.2373,81.141,81.1892,6074.0
2023-09-21 13:15:00,84.33,84.49,84.32,84.48,8999.0,81.2084,81.3625,81.1988,81.3529,8999.0
2023-09-21 13:20:00,84.46,84.51,84.4,84.5,2914.0,81.3336,81.3817,81.2758,81.3721,2914.0
2023-09-21 13:25:00,84.48,84.51,84.44,84.46,4699.0,81.3529,81.3817,81.3143,81.3336,4699.0
2023-09-21 13:30:00,84.41,84.47,84.41,84.43,2867.0,81.2854,81.3432,81.2854,81.3047,2867.0
2023-09-21 13:35:00,84.45,84.51,84.44,84.49,5757.0,81.324,81.3817,81.3143,81.3625,5757.0
2023-09-21 13:40:00,84.47,84.47,84.37,84.38,5212.0,81.3432,81.3432,81.2469,81.2566,5212.0
2023-09-21 13:45:00,84.35,84.39,84.32,84.32,4357.0,81.2277,81.2662,81.1988,81.1988,4357.0
2023-09-21 13:50:00,84.32,84.38,84.29,84.31,4554.0,81.1988,81.2566,81.1699,81.1892,4554.0
2023-09-21 13:55:00,84.31,84.31,84.25,84.25,4519.0,81.1892,81.1892,81.1314,81.1314,4519.0
2023-09-21 14:00:00,84.23,84.28,84.18,84.18,5235.0,81.1121,81.1603,81.064,81.064,5235.0
2023-09-21 14:05:00,84.19,84.19,84.12,84.12,5953.0,81.0736,81.0736,81.0062,81.0062,5953.0
2023-09-21 14:10:00,84.1,84.1,83.96,83.96,7829.0,80.9869,80.9869,80.8521,80.8521,7829.0
2023-09-21 14:15:00,83.95,83.97,83.86,83.87,3005.0,80.8425,80.8617,80.7558,80.7654,3005.0
2023-09-21 14:20:00,83.87,83.91,83.84,83.9,6293.0,80.7654,80.804,80.7365,80.7943,6293.0
2023-09-21 14:25:00,83.89,83.89,83.74,83.74,5884.0,80.7847,80.7847,80.6402,80.6402,5884.0
2023-09-21 14:30:00,83.71,83.73,83.65,83.67,5912.0,80.6114,80.6306,80.5536,80.5728,5912.0
2023-09-21 14:35:00,83.67,83.7,83.63,83.66,10048.0,80.5728,80.6017,80.5343,80.5632,10048.0
2023-09-21 14:40:00,83.67,83.67,83.57,83.59,22641.0,80.5728,80.5728,80.4765,80.4958,22641.0
2023-09-21 14:45:00,83.61,83.68,83.6,83.67,6746.0,80.5151,80.5825,80.5054,80.5728,6746.0
2023-09-21 14:50:00,83.66,83.7,83.61,83.63,7487.0,80.5632,80.6017,80.5151,80.5343,7487.0
2023-09-21 14:55:00,83.63,83.65,83.52,83.52,7457.0,80.5343,80.5536,80.4284,80.4284,7457.0
2023-09-21 15:00:00,83.52,83.58,83.45,83.58,7080.0,80.4284,80.4862,80.361,80.4862,7080.0
2023-09-21 15:05:00,83.58,83.61,83.55,83.58,7491.0,80.4862,80.5151,80.4573,80.4862,7491.0
2023-09-21 15:10:00,83.6,83.63,83.53,83.58,5061.0,80.5054,80.5343,80.438,80.4862,5061.0
2023-09-21 15:15:00,83.57,83.57,83.48,83.5,5832.0,80.4765,80.4765,80.3899,80.4091,5832.0
2023-09-21 15:20:00,83.49,83.55,83.45,83.45,6209.0,80.3995,80.4573,80.361,80.361,6209.0
2023-09-21 15:25:00,83.44,83.45,83.23,83.25,6278.0,80.3514,80.361,80.1491,80.1684,6278.0
2023-09-21 15:30:00,83.26,83.29,83.2,83.2,13911.0,80.178,80.2069,80.1202,80.1202,13911.0
2023-09-21 15:35:00,83.2,83.27,83.12,83.12,11841.0,80.1202,80.1876,80.0432,80.0432,11841.0
2023-09-21 15:40:00,83.14,83.23,83.06,83.22,15905.0,80.0625,80.1491,79.9854,80.1395,15905.0
2023-09-21 15:45:00,83.22,83.33,83.21,83.24,18035.0,80.1395,80.2454,80.1299,80.1588,18035.0
2023-09-21 15:50:00,83.24,83.25,83.11,83.23,44399.0,80.1588,80.1684,80.0336,80.1491,44399.0
2023-09-21 15:55:00,83.23,83.25,83.06,83.06,80935.0,80.1491,80.1684,79.9854,79.9854,80935.0
2023-09-22 09:30:00,83.7,84.24,83.7,84.24,13630.0,80.6017,81.1217,80.6017,81.1217,13630.0
2023-09-22 09:35:00,84.3,84.85,84.26,84.76,8251.0,81.1795,81.7092,81.141,81.6225,8251.0
2023-09-22 09:40:00,84.75,84.76,84.25,84.29,7291.0,81.6129,81.6225,81.1314,81.1699,7291.0
2023-09-22 09:45:00,84.29,84.31,84.03,84.13,13331.0,81.1699,81.1892,80.9195,81.0158,13331.0
2023-09-22 09:50:00,84.21,84.25,83.84,83.86,8508.0,81.0929,81.1314,80.7365,80.7558,8508.0
2023-09-22 09:55:00,83.89,83.97,83.75,83.94,3901.0,80.7847,80.8617,80.6499,80.8328,3901.0
2023-09-22 10:00:00,83.92,84.19,83.92,84.19,6247.0,80.8136,81.0736,80.8136,81.0736,6247.0
2023-09-22 10:05:00,84.2,84.46,84.2,84.39,9884.0,81.0832,81.3336,81.0832,81.2662,9884.0
2023-09-22 10:10:00,84.41,84.41,84.12,84.13,4458.0,81.2854,81.2854,81.0062,81.0158,4458.0
2023-09-22 10:15:00,84.11,84.15,83.98,84.1,4913.0,80.9966,81.0351,80.8714,80.9869,4913.0
2023-09-22 10:20:00,84.15,84.15,84.01,84.11,4423.0,81.0351,81.0351,80.9003,80.9966,4423.0
2023-09-22 10:25:00,84.11,84.19,83.99,84.19,4313.0,80.9966,81.0736,80.881,81.0736,4313.0
2023-09-22 10:30:00,84.19,84.28,84.15,84.27,7085.0,81.0736,81.1603,81.0351,81.1506,7085.0
2023-09-22 10:35:00,84.29,84.37,84.24,84.34,6538.0,81.1699,81.2469,81.1217,81.218,6538.0
2023-09-22 10:40:00,84.32,84.39,84.29,84.36,5805.0,81.1988,81.2662,81.1699,81.2373,5805.0
2023-09-22 10:45:00,84.39,84.49,84.39,84.42,6452.0,81.2662,81.3625,81.2662,81.2951,6452.0
2023-09-22 10:50:00,84.41,84.41,84.35,84.38,3272.0,81.2854,81.2854,81.2277,81.2566,3272.0
2023-09-22 10:55:00,84.35,84.38,84.24,84.27,9930.0,81.2277,81.2566,81.1217,81.1506,9930.0
2023-09-22 11:00:00,84.27,84.27,83.91,83.91,5911.0,81.1506,81.1506,80.804,80.804,5911.0
2023-09-22 11:05:00,83.95,84.18,83.94,84.09,8590.0,80.8425,81.064,80.8328,80.9773,8590.0
2023-09-22 11:10:00,84.09,84.26,84.07,84.23,4119.0,80.9773,81.141,80.958,81.1121,4119.0
2023-09-22 11:15:00,84.25,84.32,84.19,84.26,5702.0,81.1314,81.1988,81.0736,81.141,5702.0
2023-09-22 11:20:00,84.27,84.39,84.26,84.31,5944.0,81.1506,81.2662,81.141,81.1892,5944.0
2023-09-22 11:25:00,84.32,84.4,84.3,84.39,5806.0,81.1988,81.2758,81.1795,81.2662,5806.0
2023-09-22 11:30:00,84.37,84.37,84.28,84.29,4785.0,81.2469,81.2469,81.1603,81.1699,4785.0
2023-09-22 11:35:00,84.32,84.37,84.28,84.33,6668.0,81.1988,81.2469,81.1603,81.2084,6668.0
2023-09-22 11:40:00,84.35,84.35,84.26,84.28,6715.0,81.2277,81.2277,81.141,81.1603,6715.0
2023-09-22 11:45:00,84.3,84.32,84.27,84.28,2928.0,81.1795,81.1988,81.1506,81.1603,2928.0
2023-09-22 11:50:00,84.29,84.36,84.25,84.32,7157.0,81.1699,81.2373,81.1314,81.1988,7157.0
2023-09-22 11:55:00,84.32,84.33,84.19,84.2,4117.0,81.1988,81.2084,81.0736,81.0832,4117.0
2023-09-22 12:00:00,84.18,84.18,84.11,84.13,5551.0,81.064,81.064,80.9966,81.0158,5551.0
2023-09-22 12:05:00,84.12,84.12,83.93,83.93,2900.0,81.0062,81.0062,80.8232,80.8232,2900.0
2023-09-22 12:10:00,83.96,84.02,83.96,84.02,2278.0,80.8521,80.9099,80.8521,80.9099,2278.0
2023-09-22 12:15:00,84.04,84.24,84.04,84.23,4391.0,80.9291,81.1217,80.9291,81.1121,4391.0
2023-09-22 12:20:00,84.23,84.25,84.19,84.23,3252.0,81.1121,81.1314,81.0736,81.1121,3252.0
2023-09-22 12:25:00,84.23,84.24,84.17,84.18,2335.0,81.1121,81.1217,81.0543,81.064,2335.0
2023-09-22 12:30:00,84.19,84.27,84.17,84.24,7396.0,81.0736,81.1506,81.0543,81.1217,7396.0
2023-09-22 12:35:00,84.25,84.39,84.24,84.39,6558.0,81.1314,81.2662,81.1217,81.2662,6558.0
2023-09-22 12:40:00,84.4,84.4,84.33,84.34,5015.0,81.2758,81.2758,81.2084,81.218,5015.0
2023-09-22 12:45:00,84.34,84.46,84.34,84.45,3988.0,81.218,81.3336,81.218,81.324,3988.0
2023-09-22 12:50:00,84.43,84.47,84.39,84.47,4624.0,81.3047,81.3432,81.2662,81.3432,4624.0
2023-09-22 12:55:00,84.5,84.52,84.45,84.46,7451.0,81.3721,81.3914,81.324,81.3336,7451.0
2023-09-22 13:00:00,84.47,84.61,84.46,84.6,6401.0,81.3432,81.478,81.3336,81.4684,6401.0
2023-09-22 13:05:00,84.6,84.67,84.59,84.59,8517.0,81.4684,81.5358,81.4588,81.4588,8517.0
2023-09-22 13:10:00,84.57,84.65,84.57,84.63,3457.0,81.4395,81.5166,81.4395,81.4973,3457.0
2023-09-22 13:15:00,84.64,84.64,84.53,84.55,12804.0,81.5069,81.5069,81.401,81.4203,12804.0
2023-09-22 13:20:00,84.55,84.57,84.47,84.5,6355.0,81.4203,81.4395,81.3432,81.3721,6355.0
2023-09-22 13:25:00,84.51,84.56,84.48,84.48,9759.0,81.3817,81.4299,81.3529,81.3529,9759.0
2023-09-22 13:30:00,84.45,84.47,84.43,84.45,3446.0,81.324,81.3432,81.3047,81.324,3446.0
2023-09-22 13:35:00,84.44,84.49,84.24,84.26,5774.0,81.3143,81.3625,81.1217,81.141,5774.0
2023-09-22 13:40:00,84.27,84.28,84.23,84.28,5087.0,81.1506,81.1603,81.1121,81.1603,5087.0
2023-09-22 13:45:00,84.26,84.27,84.16,84.17,3037.0,81.141,81.1506,81.0447,81.0543,3037.0
2023-09-22 13:50:00,84.22,84.35,84.22,84.35,2406.0,81.1025,81.2277,81.1025,81.2277,2406.0
2023-09-22 13:55:00,84.35,84.37,84.3,84.34,5432.0,81.2277,81.2469,81.1795,81.218,5432.0
2023-09-22 14:00:00,84.33,84.35,84.25,84.31,2117.0,81.2084,81.2277,81.1314,81.1892,2117.0
2023-09-22 14:05:00,84.3,84.5,84.29,84.5,6476.0,81.1795,81.3721,81.1699,81.3721,6476.0
2023-09-22 14:10:00,84.51,84.53,84.43,84.48,5937.0,81.3817,81.401,81.3047,81.3529,5937.0
2023-09-22 14:15:00,84.44,84.45,84.39,84.39,2990.0,81.3143,81.324,81.2662,81.2662,2990.0
2023-09-22 14:20:00,84.41,84.45,84.41,84.45,3554.0,81.2854,81.324,81.2854,81.324,3554.0
2023-09-22 14:25:00,84.45,84.5,84.44,84.49,7063.0,81.324,81.3721,81.3143,81.3625,7063.0
2023-09-22 14:30:00,84.49,84.58,84.45,84.58,14839.0,81.3625,81.4492,81.324,81.4492,14839.0
2023-09-22 14:35:00,84.56,84.61,84.53,84.58,5626.0,81.4299,81.478,81.401,81.4492,5626.0
2023-09-22 14:40:00,84.59,84.63,84.54,84.54,7195.0,81.4588,81.4973,81.4106,81.4106,7195.0
2023-09-22 14:45:00,84.54,84.71,84.53,84.68,14015.0,81.4106,81.5743,81.401,81.5455,14015.0
2023-09-22 14:50:00,84.69,84.7,84.62,84.64,2832.0,81.5551,81.5647,81.4877,81.5069,2832.0
2023-09-22 14:55:00,84.64,84.76,84.64,84.74,6859.0,81.5069,81.6225,81.5069,81.6032,6859.0
2023-09-22 15:00:00,84.74,84.82,84.7,84.74,11375.0,81.6032,81.6803,81.5647,81.6032,11375.0
2023-09-22 15:05:00,84.76,85.05,84.76,85.05,12601.0,81.6225,81.9018,81.6225,81.9018,12601.0
2023-09-22 15:10:00,85.05,85.06,85.0,85.02,9523.0,81.9018,81.9114,81.8536,81.8729,9523.0
2023-09-22 15:15:00,85.03,85.08,85.01,85.05,5468.0,81.8825,81.9306,81.8632,81.9018,5468.0
2023-09-22 15:20:00,85.03,85.14,85.0,85.13,7013.0,81.8825,81.9884,81.8536,81.9788,7013.0
2023-09-22 15:25:00,85.12,85.16,85.06,85.1,10632.0,81.9692,82.0077,81.9114,81.9499,10632.0
2023-09-22 15:30:00,85.1,85.13,84.98,84.98,18796.0,81.9499,81.9788,81.8343,81.8343,18796.0
2023-09-22 15:35:00,84.98,84.98,84.79,84.79,10932.0,81.8343,81.8343,81.6514,81.6514,10932.0
2023-09-22 15:40:00,84.78,84.82,84.62,84.63,12599.0,81.6418,81.6803,81.4877,81.4973,12599.0
2023-09-22 15:45:00,84.61,84.71,84.49,84.56,23383.0,81.478,81.5743,81.3625,81.4299,23383.0
2023-09-22 15:50:00,84.56,84.62,84.49,84.54,45325.0,81.4299,81.4877,81.3625,81.4106,45325.0
2023-09-22 15:55:00,84.54,84.62,84.41,84.42,90619.0,81.4106,81.4877,81.2854,81.2951,90619.0
2023-09-25 09:30:00,84.22,84.82,84.22,84.76,25411.0,81.1025,81.6803,81.1025,81.6225,25411.0
2023-09-25 09:35:00,84.69,85.03,84.51,84.59,7262.0,81.5551,81.8825,81.3817,81.4588,7262.0
2023-09-25 09:40:00,84.63,84.67,84.52,84.62,3935.0,81.4973,81.5358,81.3914,81.4877,3935.0
2023-09-25 09:45:00,84.62,84.8,84.57,84.75,5530.0,81.4877,81.661,81.4395,81.6129,5530.0
2023-09-25 09:50:00,84.72,84.95,84.63,84.89,4861.0,81.584,81.8055,81.4973,81.7477,4861.0
2023-09-25 09:55:00,84.96,85.15,84.95,85.08,2336.0,81.8151,81.9981,81.8055,81.9306,2336.0
2023-09-25 10:00:00,85.13,85.13,84.68,84.72,4724.0,81.9788,81.9788,81.5455,81.584,4724.0
2023-09-25 10:05:00,84.72,84.75,84.67,84.73,3050.0,81.584,81.6129,81.5358,81.5936,3050.0
2023-09-25 10:10:00,84.76,85.17,84.72,85.13,6008.0,81.6225,82.0173,81.584,81.9788,6008.0
2023-09-25 10:15:00,85.16,85.22,85.12,85.12,5005.0,82.0077,82.0655,81.9692,81.9692,5005.0
2023-09-25 10:20:00,85.11,85.27,85.1,85.14,4104.0,81.9595,82.1136,81.9499,81.9884,4104.0
2023-09-25 10:25:00,85.12,85.18,85.05,85.11,4131.0,81.9692,82.0269,81.9018,81.9595,4131.0
2023-09-25 10:30:00,85.1,85.23,85.08,85.23,3200.0,81.9499,82.0751,81.9306,82.0751,3200.0
2023-09-25 10:35:00,85.25,85.48,85.25,85.46,4129.0,82.0944,82.3158,82.0944,82.2966,4129.0
2023-09-25 10:40:00,85.49,85.51,85.27,85.28,6988.0,82.3255,82.3447,82.1136,82.1232,6988.0
2023-09-25 10:45:00,85.28,85.35,85.24,85.33,3319.0,82.1232,82.1907,82.0847,82.1714,3319.0
2023-09-25 10:50:00,85.37,85.38,85.3,85.34,3493.0,82.2099,82.2195,82.1425,82.181,3493.0
2023-09-25 10:55:00,85.28,85.34,85.22,85.34,4113.0,82.1232,82.181,82.0655,82.181,4113.0
2023-09-25 11:00:00,85.35,85.35,85.2,85.31,4254.0,82.1907,82.1907,82.0462,82.1521,4254.0
2023-09-25 11:05:00,85.35,85.51,85.33,85.5,4692.0,82.1907,82.3447,82.1714,82.3351,4692.0
2023-09-25 11:10:00,85.55,85.56,85.5,85.54,3657.0,82.3833,82.3929,82.3351,82.3736,3657.0
2023-09-25 11:15:00,85.54,85.66,85.52,85.63,8498.0,82.3736,82.4892,82.3544,82.4603,8498.0
2023-09-25 11:20:00,85.65,85.72,85.62,85.67,2800.0,82.4795,82.547,82.4507,82.4988,2800.0
2023-09-25 11:25:00,85.67,85.67,85.59,85.61,2048.0,82.4988,82.4988,82.4218,82.441,2048.0
2023-09-25 11:30:00,85.52,85.55,85.45,85.45,3549.0,82.3544,82.3833,82.287,82.287,3549.0
2023-09-25 11:35:00,85.48,85.48,85.44,85.46,7224.0,82.3158,82.3158,82.2773,82.2966,7224.0
2023-09-25 11:40:00,85.45,85.63,85.45,85.63,4913.0,82.287,82.4603,82.287,82.4603,4913.0
2023-09-25 11:45:00,85.65,85.68,85.64,85.68,1550.0,82.4795,82.5084,82.4699,82.5084,1550.0
2023-09-25 11:50:00,85.67,85.74,85.66,85.71,3653.0,82.4988,82.5662,82.4892,82.5373,3653.0
2023-09-25 11:55:00,85.71,85.75,85.64,85.64,3298.0,82.5373,82.5758,82.4699,82.4699,3298.0
2023-09-25 12:00:00,85.63,85.66,85.6,85.6,5223.0,82.4603,82.4892,82.4314,82.4314,5223.0
2023-09-25 12:05:00,85.59,85.77,85.59,85.7,3801.0,82.4218,82.5951,82.4218,82.5277,3801.0
2023-09-25 12:10:00,85.68,85.69,85.57,85.57,3639.0,82.5084,82.5181,82.4025,82.4025,3639.0
2023-09-25 12:15:00,85.58,85.68,85.58,85.68,3722.0,82.4121,82.5084,82.4121,82.5084,3722.0
2023-09-25 12:20:00,85.69,85.72,85.63,85.67,3981.0,82.5181,82.547,82.4603,82.4988,3981.0
2023-09-25 12:25:00,85.67,85.74,85.63,85.72,5123.0,82.4988,82.5662,82.4603,82.547,5123.0
2023-09-25 12:30:00,85.69,85.83,85.69,85.77,12244.0,82.5181,82.6529,82.5181,82.5951,12244.0
2023-09-25 12:35:00,85.76,85.83,85.74,85.79,4584.0,82.5855,82.6529,82.5662,82.6144,4584.0
2023-09-25 12:40:00,85.79,85.87,85.79,85.84,11650.0,82.6144,82.6914,82.6144,82.6625,11650.0
2023-09-25 12:45:00,85.79,85.79,85.76,85.79,6541.0,82.6144,82.6144,82.5855,82.6144,6541.0
2023-09-25 12:50:00,85.78,85.79,85.64,85.75,8261.0,82.6047,82.6144,82.4699,82.5758,8261.0
2023-09-25 12:55:00,85.74,85.82,85.7,85.81,7467.0,82.5662,82.6433,82.5277,82.6336,7467.0
2023-09-25 13:00:00,85.82,85.83,85.74,85.79,6542.0,82.6433,82.6529,82.5662,82.6144,6542.0
2023-09-25 13:05:00,85.81,85.93,85.76,85.9,5773.0,82.6336,82.7492,82.5855,82.7203,5773.0
2023-09-25 13:10:00,85.89,86.01,85.88,85.97,6470.0,82.7107,82.8262,82.701,82.7877,6470.0
2023-09-25 13:15:00,85.95,86.0,85.91,85.97,5049.0,82.7684,82.8166,82.7299,82.7877,5049.0
2023-09-25 13:20:00,85.96,86.0,85.87,85.87,9348.0,82.7781,82.8166,82.6914,82.6914,9348.0
2023-09-25 13:25:00,85.85,85.88,85.74,85.77,10479.0,82.6721,82.701,82.5662,82.5951,10479.0
2023-09-25 13:30:00,85.76,85.87,85.75,85.84,6222.0,82.5855,82.6914,82.5758,82.6625,6222.0
2023-09-25 13:35:00,85.86,85.89,85.81,85.86,7366.0,82.6818,82.7107,82.6336,82.6818,7366.0
2023-09-25 13:40:00,85.86,85.86,85.81,85.82,6137.0,82.6818,82.6818,82.6336,82.6433,6137.0
2023-09-25 13:45:00,85.84,85.86,85.73,85.74,8685.0,82.6625,82.6818,82.5566,82.5662,8685.0
2023-09-25 13:50:00,85.73,85.82,85.73,85.76,8306.0,82.5566,82.6433,82.5566,82.5855,8306.0
2023-09-25 13:55:00,85.74,85.84,85.74,85.82,8799.0,82.5662,82.6625,82.5662,82.6433,8799.0
2023-09-25 14:00:00,85.84,85.88,85.8,85.85,13818.0,82.6625,82.701,82.624,82.6721,13818.0
2023-09-25 14:05:00,85.84,85.85,85.63,85.64,13208.0,82.6625,82.6721,82.4603,82.4699,13208.0
2023-09-25 14:10:00,85.64,85.67,85.59,85.65,16905.0,82.4699,82.4988,82.4218,82.4795,16905.0
2023-09-25 14:15:00,85.63,85.67,85.52,85.52,11848.0,82.4603,82.4988,82.3544,82.3544,11848.0
2023-09-25 14:20:00,85.55,85.56,85.44,85.44,6861.0,82.3833,82.3929,82.2773,82.2773,6861.0
2023-09-25 14:25:00,85.42,85.48,85.41,85.47,22174.0,82.2581,82.3158,82.2484,82.3062,22174.0
2023-09-25 14:30:00,85.46,85.47,85.41,85.47,8439.0,82.2966,82.3062,82.2484,82.3062,8439.0
2023-09-25 14:35:00,85.47,85.58,85.46,85.55,6649.0,82.3062,82.4121,82.2966,82.3833,6649.0
2023-09-25 14:40:00,85.53,85.55,85.47,85.5,7766.0,82.364,82.3833,82.3062,82.3351,7766.0
2023-09-25 14:45:00,85.49,85.51,85.4,85.41,10345.0,82.3255,82.3447,82.2388,82.2484,10345.0
2023-09-25 14:50:00,85.42,85.55,85.39,85.51,20816.0,82.2581,82.3833,82.2292,82.3447,20816.0
2023-09-25 14:55:00,85.51,85.53,85.44,85.45,17427.0,82.3447,82.364,82.2773,82.287,17427.0
2023-09-25 15:00:00,85.44,85.45,85.34,85.36,10028.0,82.2773,82.287,82.181,82.2003,10028.0
2023-09-25 15:05:00,85.34,85.46,85.34,85.37,16345.0,82.181,82.2966,82.181,82.2099,16345.0
2023-09-25 15:10:00,85.4,85.45,85.38,85.45,7848.0,82.2388,82.287,82.2195,82.287,7848.0
2023-09-25 15:15:00,85.46,85.66,85.46,85.65,13508.0,82.2966,82.4892,82.2966,82.4795,13508.0
2023-09-25 15:20:00,85.64,85.66,85.51,85.53,10723.0,82.4699,82.4892,82.3447,82.364,10723.0
2023-09-25 15:25:00,85.51,85.51,85.43,85.5,15041.0,82.3447,82.3447,82.2677,82.3351,15041.0
2023-09-25 15:30:00,85.49,85.52,85.42,85.5,23625.0,82.3255,82.3544,82.2581,82.3351,23625.0
2023-09-25 15:35:00,85.5,85.5,85.37,85.46,62329.0,82.3351,82.3351,82.2099,82.2966,62329.0
2023-09-25 15:40:00,85.45,85.49,85.34,85.36,28372.0,82.287,82.3255,82.181,82.2003,28372.0
2023-09-25 15:45:00,85.37,85.45,85.31,85.42,39112.0,82.2099,82.287,82.1521,82.2581,39112.0
2023-09-25 15:50:00,85.4,85.43,85.13,85.13,65293.0,82.2388,82.2677,81.9788,81.9788,65293.0
2023-09-25 15:55:00,85.13,85.35,85.11,85.33,113206.0,81.9788,82.1907,81.9595,82.1714,113206.0
2023-09-26 09:30:00,84.5,84.66,84.31,84.5,22236.0,81.3721,81.5262,81.1892,81.3721,22236.0
2023-09-26 09:35:00,84.39,84.52,84.26,84.52,11314.0,81.2662,81.3914,81.141,81.3914,11314.0
2023-09-26 09:40:00,84.59,84.87,84.5,84.87,6532.0,81.4588,81.7284,81.3721,81.7284,6532.0
2023-09-26 09:45:00,84.9,84.98,84.77,84.9,9001.0,81.7573,81.8343,81.6321,81.7573,9001.0
2023-09-26 09:50:00,84.9,84.91,84.66,84.72,10697.0,81.7573,81.7669,81.5262,81.584,10697.0
2023-09-26 09:55:00,84.68,84.81,84.58,84.77,10009.0,81.5455,81.6706,81.4492,81.6321,10009.0
2023-09-26 10:00:00,84.77,84.83,84.54,84.58,10074.0,81.6321,81.6899,81.4106,81.4492,10074.0
2023-09-26 10:05:00,84.58,84.64,84.46,84.46,12625.0,81.4492,81.5069,81.3336,81.3336,12625.0
2023-09-26 10:10:00,84.47,84.5,84.32,84.34,12456.0,81.3432,81.3721,81.1988,81.218,12456.0
2023-09-26 10:15:00,84.34,84.36,84.11,84.14,6944.0,81.218,81.2373,80.9966,81.0254,6944.0
2023-09-26 10:20:00,84.15,84.32,84.11,84.25,10360.0,81.0351,81.1988,80.9966,81.1314,10360.0
2023-09-26 10:25:00,84.27,84.57,84.25,84.57,28593.0,81.1506,81.4395,81.1314,81.4395,28593.0
2023-09-26 10:30:00,84.56,84.74,84.55,84.72,10173.0,81.4299,81.6032,81.4203,81.584,10173.0
2023-09-26 10:35:00,84.73,84.99,84.7,84.99,14424.0,81.5936,81.844,81.5647,81.844,14424.0
2023-09-26 10:40:00,84.99,85.24,84.99,85.22,22347.0,81.844,82.0847,81.844,82.0655,22347.0
2023-09-26 10:45:00,85.23,85.31,85.09,85.16,12907.0,82.0751,82.1521,81.9403,82.0077,12907.0
2023-09-26 10:50:00,85.16,85.21,85.07,85.08,11469.0,82.0077,82.0558,81.921,81.9306,11469.0
2023-09-26 10:55:00,85.09,85.18,85.09,85.14,11785.0,81.9403,82.0269,81.9403,81.9884,11785.0
2023-09-26 11:00:00,85.14,85.24,85.14,85.16,36777.0,81.9884,82.0847,81.9884,82.0077,36777.0
2023-09-26 11:05:00,85.14,85.14,84.93,85.09,10830.0,81.9884,81.9884,81.7862,81.9403,10830.0
2023-09-26 11:10:00,85.09,85.11,84.99,85.05,6961.0,81.9403,81.9595,81.844,81.9018,6961.0
2023-09-26 11:15:00,85.06,85.14,85.0,85.08,9367.0,81.9114,81.9884,81.8536,81.9306,9367.0
2023-09-26 11:20:00,85.06,85.09,84.98,85.05,7275.0,81.9114,81.9403,81.8343,81.9018,7275.0
2023-09-26 11:25:00,85.03,85.03,84.85,84.85,24501.0,81.8825,81.8825,81.7092,81.7092,24501.0
2023-09-26 11:30:00,84.81,85.03,84.79,85.03,7691.0,81.6706,81.8825,81.6514,81.8825,7691.0
2023-09-26 11:35:00,85.01,85.06,84.94,85.01,7414.0,81.8632,81.9114,81.7958,81.8632,7414.0
2023-09-26 11:40:00,85.02,85.02,84.9,84.92,5256.0,81.8729,81.8729,81.7573,81.7766,5256.0
2023-09-26 11:45:00,84.95,84.95,84.86,84.92,9436.0,81.8055,81.8055,81.7188,81.7766,9436.0
2023-09-26 11:50:00,84.91,85.05,84.86,84.98,10119.0,81.7669,81.9018,81.7188,81.8343,10119.0
2023-09-26 11:55:00,84.97,85.16,84.95,85.06,8277.0,81.8247,82.0077,81.8055,81.9114,8277.0
2023-09-26 12:00:00,85.06,85.06,84.99,85.0,6117.0,81.9114,81.9114,81.844,81.8536,6117.0
2023-09-26 12:05:00,85.02,85.09,85.01,85.06,7622.0,81.8729,81.9403,81.8632,81.9114,7622.0
2023-09-26 12:10:00,85.06,85.17,85.05,85.09,16633.0,81.9114,82.0173,81.9018,81.9403,16633.0
2023-09-26 12:15:00,85.1,85.2,85.1,85.15,10350.0,81.9499,82.0462,81.9499,81.9981,10350.0
2023-09-26 12:20:00,85.15,85.21,85.1,85.21,9078.0,81.9981,82.0558,81.9499,82.0558,9078.0
2023-09-26 12:25:00,85.22,85.22,85.08,85.14,7769.0,82.0655,82.0655,81.9306,81.9884,7769.0
2023-09-26 12:30:00,85.14,85.16,85.07,85.07,5718.0,81.9884,82.0077,81.921,81.921,5718.0
2023-09-26 12:35:00,85.08,85.17,85.0,85.01,6259.0,81.9306,82.0173,81.8536,81.8632,6259.0
2023-09-26 12:40:00,85.0,85.12,85.0,85.11,9245.0,81.8536,81.9692,81.8536,81.9595,9245.0
2023-09-26 12:45:00,85.1,85.14,85.07,85.14,6748.0,81.9499,81.9884,81.921,81.9884,6748.0
2023-09-26 12:50:00,85.15,85.22,85.1,85.14,7283.0,81.9981,82.0655,81.9499,81.9884,7283.0
2023-09-26 12:55:00,85.15,85.18,85.11,85.17,6119.0,81.9981,82.0269,81.9595,82.0173,6119.0
2023-09-26 13:00:00,85.16,85.2,85.09,85.09,7455.0,82.0077,82.0462,81.9403,81.9403,7455.0
2023-09-26 13:05:00,85.08,85.08,84.91,85.03,5242.0,81.9306,81.9306,81.7669,81.8825,5242.0
2023-09-26 13:10:00,85.03,85.07,84.95,85.04,5257.0,81.8825,81.921,81.8055,81.8921,5257.0
2023-09-26 13:15:00,85.03,85.06,84.93,84.94,5868.0,81.8825,81.9114,81.7862,81.7958,5868.0
2023-09-26 13:20:00,84.96,84.99,84.88,84.89,6525.0,81.8151,81.844,81.7381,81.7477,6525.0
2023-09-26 13:25:00,84.88,84.88,84.75,84.84,5788.0,81.7381,81.7381,81.6129,81.6995,5788.0
2023-09-26 13:30:00,84.84,84.86,84.78,84.81,8224.0,81.6995,81.7188,81.6418,81.6706,8224.0
2023-09-26 13:35:00,84.81,84.81,84.68,84.7,11567.0,81.6706,81.6706,81.5455,81.5647,11567.0
2023-09-26 13:40:00,84.7,84.7,84.49,84.52,15191.0,81.5647,81.5647,81.3625,81.3914,15191.0
2023-09-26 13:45:00,84.5,84.54,84.48,84.5,7329.0,81.3721,81.4106,81.3529,81.3721,7329.0
2023-09-26 13:50:00,84.52,84.63,84.43,84.51,25748.0,81.3914,81.4973,81.3047,81.3817,25748.0
2023-09-26 13:55:00,84.52,84.58,84.46,84.54,14740.0,81.3914,81.4492,81.3336,81.4106,14740.0
2023-09-26 14:00:00,84.54,84.55,84.43,84.51,6615.0,81.4106,81.4203,81.3047,81.3817,6615.0
2023-09-26 14:05:00,84.51,84.52,84.35,84.36,6666.0,81.3817,81.3914,81.2277,81.2373,6666.0
2023-09-26 14:10:00,84.37,84.38,84.26,84.31,6316.0,81.2469,81.2566,81.141,81.1892,6316.0
2023-09-26 14:15:00,84.27,84.32,84.19,84.2,6923.0,81.1506,81.1988,81.0736,81.0832,6923.0
2023-09-26 14:20:00,84.22,84.33,84.18,84.32,6389.0,81.1025,81.2084,81.064,81.1988,6389.0
2023-09-26 14:25:00,84.33,84.33,84.25,84.26,7294.0,81.2084,81.2084,81.1314,81.141,7294.0
2023-09-26 14:30:00,84.23,84.31,84.23,84.27,6952.0,81.1121,81.1892,81.1121,81.1506,6952.0
2023-09-26 14:35:00,84.25,84.32,84.25,84.28,5074.0,81.1314,81.1988,81.1314,81.1603,5074.0
2023-09-26 14:40:00,84.29,84.36,84.24,84.26,6090.0,81.1699,81.2373,81.1217,81.141,6090.0
2023-09-26 14:45:00,84.27,84.3,84.24,84.26,6448.0,81.1506,81.1795,81.1217,81.141,6448.0
2023-09-26 14:50:00,84.27,84.28,84.18,84.2,6023.0,81.1506,81.1603,81.064,81.0832,6023.0
2023-09-26 14:55:00,84.19,84.26,84.18,84.24,10542.0,81.0736,81.141,81.064,81.1217,10542.0
2023-09-26 15:00:00,84.24,84.36,84.23,84.31,8107.0,81.1217,81.2373,81.1121,81.1892,8107.0
2023-09-26 15:05:00,84.31,84.42,84.3,84.4,9032.0,81.1892,81.2951,81.1795,81.2758,9032.0
2023-09-26 15:10:00,84.41,84.44,84.32,84.32,7978.0,81.2854,81.3143,81.1988,81.1988,7978.0
2023-09-26 15:15:00,84.34,84.35,84.24,84.24,7242.0,81.218,81.2277,81.1217,81.1217,7242.0
2023-09-26 15:20:00,84.23,84.29,84.22,84.25,8117.0,81.1121,81.1699,81.1025,81.1314,8117.0
2023-09-26 15:25:00,84.25,84.32,84.24,84.3,10919.0,81.1314,81.1988,81.1217,81.1795,10919.0
2023-09-26 15:30:00,84.32,84.34,84.26,84.3,15270.0,81.1988,81.218,81.141,81.1795,15270.0
2023-09-26 15:35:00,84.3,84.46,84.23,84.41,25424.0,81.1795,81.3336,81.1121,81.2854,25424.0
2023-09-26 15:40:00,84.42,84.48,84.37,84.45,17510.0,81.2951,81.3529,81.2469,81.324,17510.0
2023-09-26 15:45:00,84.45,84.55,84.37,84.46,43055.0,81.324,81.4203,81.2469,81.3336,43055.0
2023-09-26 15:50:00,84.44,84.49,84.28,84.42,51895.0,81.3143,81.3625,81.1603,81.2951,51895.0
2023-09-26 15:55:00,84.42,84.45,84.33,84.36,98301.0,81.2951,81.324,81.2084,81.2373,98301.0
2023-09-27 09:30:00,85.31,85.41,85.12,85.28,11084.0,82.1521,82.2484,81.9692,82.1232,11084.0
2023-09-27 09:35:00,85.28,85.36,85.11,85.16,5491.0,82.1232,82.2003,81.9595,82.0077,5491.0
2023-09-27 09:40:00,85.15,85.25,85.0,85.21,7444.0,81.9981,82.0944,81.8536,82.0558,7444.0
2023-09-27 09:45:00,85.22,85.34,85.17,85.34,4538.0,82.0655,82.181,82.0173,82.181,4538.0
2023-09-27 09:50:00,85.31,85.66,85.28,85.66,8188.0,82.1521,82.4892,82.1232,82.4892,8188.0
2023-09-27 09:55:00,85.68,86.01,85.68,85.99,21059.0,82.5084,82.8262,82.5084,82.807,21059.0
2023-09-27 10:00:00,86.0,86.03,85.87,85.97,7888.0,82.8166,82.8455,82.6914,82.7877,7888.0
2023-09-27 10:05:00,85.98,86.09,85.94,86.09,5457.0,82.7973,82.9033,82.7588,82.9033,5457.0
2023-09-27 10:10:00,86.1,86.2,85.91,85.98,9384.0,82.9129,83.0092,82.7299,82.7973,9384.0
2023-09-27 10:15:00,85.99,85.99,85.8,85.88,13140.0,82.807,82.807,82.624,82.701,13140.0
2023-09-27 10:20:00,85.9,85.97,85.79,85.93,13363.0,82.7203,82.7877,82.6144,82.7492,13363.0
2023-09-27 10:25:00,86.01,86.03,85.91,85.94,10282.0,82.8262,82.8455,82.7299,82.7588,10282.0
2023-09-27 10:30:00,85.9,86.01,85.88,86.01,18860.0,82.7203,82.8262,82.701,82.8262,18860.0
2023-09-27 10:35:00,86.07,86.18,86.07,86.17,3634.0,82.884,82.9899,82.884,82.9803,3634.0
2023-09-27 10:40:00,86.16,86.16,86.08,86.13,2913.0,82.9707,82.9707,82.8936,82.9418,2913.0
2023-09-27 10:45:00,86.15,86.26,86.01,86.26,5446.0,82.961,83.067,82.8262,83.067,5446.0
2023-09-27 10:50:00,86.28,86.3,86.03,86.07,11189.0,83.0862,83.1055,82.8455,82.884,11189.0
2023-09-27 10:55:00,86.1,86.14,86.0,86.08,5483.0,82.9129,82.9514,82.8166,82.8936,5483.0
2023-09-27 11:00:00,86.08,86.43,85.99,86.43,17199.0,82.8936,83.2307,82.807,83.2307,17199.0
2023-09-27 11:05:00,86.44,86.47,86.34,86.46,17301.0,83.2403,83.2692,83.144,83.2596,17301.0
2023-09-27 11:10:00,86.45,86.45,86.29,86.32,8305.0,83.2499,83.2499,83.0959,83.1247,8305.0
2023-09-27 11:15:00,86.3,86.45,86.24,86.38,9948.0,83.1055,83.2499,83.0477,83.1825,9948.0
2023-09-27 11:20:00,86.33,86.36,86.25,86.31,6297.0,83.1344,83.1633,83.0573,83.1151,6297.0
2023-09-27 11:25:00,86.31,86.43,86.28,86.43,11798.0,83.1151,83.2307,83.0862,83.2307,11798.0
2023-09-27 11:30:00,86.43,86.46,86.35,86.35,8404.0,83.2307,83.2596,83.1536,83.1536,8404.0
2023-09-27 11:35:00,86.34,86.4,86.27,86.31,5982.0,83.144,83.2018,83.0766,83.1151,5982.0
2023-09-27 11:40:00,86.3,86.47,86.3,86.47,10470.0,83.1055,83.2692,83.1055,83.2692,10470.0
2023-09-27 11:45:00,86.46,86.5,86.35,86.41,5844.0,83.2596,83.2981,83.1536,83.2114,5844.0
2023-09-27 11:50:00,86.44,86.52,86.44,86.49,4106.0,83.2403,83.3173,83.2403,83.2885,4106.0
2023-09-27 11:55:00,86.5,86.57,86.5,86.57,5383.0,83.2981,83.3655,83.2981,83.3655,5383.0
2023-09-27 12:00:00,86.59,86.6,86.48,86.53,5603.0,83.3848,83.3944,83.2788,83.327,5603.0
2023-09-27 12:05:00,86.51,86.63,86.46,86.62,7605.0,83.3077,83.4233,83.2596,83.4136,7605.0
2023-09-27 12:10:00,86.63,86.66,86.53,86.59,6493.0,83.4233,83.4522,83.327,83.3848,6493.0
2023-09-27 12:15:00,86.53,86.67,86.5,86.65,13434.0,83.327,83.4618,83.2981,83.4425,13434.0
2023-09-27 12:20:00,86.65,86.73,86.65,86.65,7211.0,83.4425,83.5196,83.4425,83.4425,7211.0
2023-09-27 12:25:00,86.67,86.68,86.55,86.62,6840.0,83.4618,83.4714,83.3462,83.4136,6840.0
2023-09-27 12:30:00,86.59,86.68,86.56,86.67,6719.0,83.3848,83.4714,83.3559,83.4618,6719.0
2023-09-27 12:35:00,86.71,86.81,86.71,86.78,5633.0,83.5003,83.5966,83.5003,83.5677,5633.0
2023-09-27 12:40:00,86.76,86.76,86.66,86.73,5454.0,83.5485,83.5485,83.4522,83.5196,5454.0
2023-09-27 12:45:00,86.73,86.75,86.65,86.67,3792.0,83.5196,83.5388,83.4425,83.4618,3792.0
2023-09-27 12:50:00,86.67,86.73,86.64,86.72,7740.0,83.4618,83.5196,83.4329,83.5099,7740.0
2023-09-27 12:55:00,86.73,86.74,86.64,86.65,3789.0,83.5196,83.5292,83.4329,83.4425,3789.0
2023-09-27 13:00:00,86.66,86.79,86.63,86.71,9536.0,83.4522,83.5773,83.4233,83.5003,9536.0
2023-09-27 13:05:00,86.71,86.71,86.58,86.66,5784.0,83.5003,83.5003,83.3751,83.4522,5784.0
2023-09-27 13:10:00,86.67,86.69,86.48,86.5,10467.0,83.4618,83.4811,83.2788,83.2981,10467.0
2023-09-27 13:15:00,86.49,86.49,86.33,86.41,4805.0,83.2885,83.2885,83.1344,83.2114,4805.0
2023-09-27 13:20:00,86.39,86.4,86.24,86.27,7724.0,83.1922,83.2018,83.0477,83.0766,7724.0
2023-09-27 13:25:00,86.29,86.3,86.2,86.23,5803.0,83.0959,83.1055,83.0092,83.0381,5803.0
2023-09-27 13:30:00,86.21,86.27,86.17,86.2,7640.0,83.0188,83.0766,82.9803,83.0092,7640.0
2023-09-27 13:35:00,86.21,86.24,86.15,86.18,5672.0,83.0188,83.0477,82.961,82.9899,5672.0
2023-09-27 13:40:00,86.15,86.18,86.09,86.17,8346.0,82.961,82.9899,82.9033,82.9803,8346.0
2023-09-27 13:45:00,86.26,86.32,86.21,86.31,5296.0,83.067,83.1247,83.0188,83.1151,5296.0
2023-09-27 13:50:00,86.29,86.5,86.29,86.47,9789.0,83.0959,83.2981,83.0959,83.2692,9789.0
2023-09-27 13:55:00,86.47,86.52,86.46,86.52,8097.0,83.2692,83.3173,83.2596,83.3173,8097.0
2023-09-27 14:00:00,86.52,86.56,86.44,86.45,11261.0,83.3173,83.3559,83.2403,83.2499,11261.0
2023-09-27 14:05:00,86.43,86.46,86.33,86.37,6153.0,83.2307,83.2596,83.1344,83.1729,6153.0
2023-09-27 14:10:00,86.37,86.46,86.35,86.45,6156.0,83.1729,83.2596,83.1536,83.2499,6156.0
2023-09-27 14:15:00,86.46,86.58,86.46,86.52,16964.0,83.2596,83.3751,83.2596,83.3173,16964.0
2023-09-27 14:20:00,86.54,86.66,86.54,86.65,8023.0,83.3366,83.4522,83.3366,83.4425,8023.0
2023-09-27 14:25:00,86.65,86.81,86.62,86.81,11823.0,83.4425,83.5966,83.4136,83.5966,11823.0
2023-09-27 14:30:00,86.82,86.95,86.82,86.94,6593.0,83.6062,83.7314,83.6062,83.7218,6593.0
2023-09-27 14:35:00,86.97,87.09,86.95,87.09,6898.0,83.7507,83.8662,83.7314,83.8662,6898.0
2023-09-27 14:40:00,87.07,87.07,87.0,87.04,11297.0,83.847,83.847,83.7796,83.8181,11297.0
2023-09-27 14:45:00,87.08,87.08,87.01,87.03,6042.0,83.8566,83.8566,83.7892,83.8085,6042.0
2023-09-27 14:50:00,87.02,87.08,87.0,87.03,11183.0,83.7988,83.8566,83.7796,83.8085,11183.0
2023-09-27 14:55:00,87.03,87.04,86.96,86.99,8289.0,83.8085,83.8181,83.7411,83.7699,8289.0
2023-09-27 15:00:00,86.98,87.02,86.93,87.01,8316.0,83.7603,83.7988,83.7122,83.7892,8316.0
2023-09-27 15:05:00,87.03,87.12,87.01,87.08,9377.0,83.8085,83.8951,83.7892,83.8566,9377.0
2023-09-27 15:10:00,87.07,87.11,86.94,86.96,13850.0,83.847,83.8855,83.7218,83.7411,13850.0
2023-09-27 15:15:00,86.96,86.97,86.79,86.79,8075.0,83.7411,83.7507,83.5773,83.5773,8075.0
2023-09-27 15:20:00,86.8,86.97,86.8,86.86,11967.0,83.587,83.7507,83.587,83.6448,11967.0
2023-09-27 15:25:00,86.88,87.0,86.85,86.98,11680.0,83.664,83.7796,83.6351,83.7603,11680.0
2023-09-27 15:30:00,86.98,86.98,86.74,86.86,26446.0,83.7603,83.7603,83.5292,83.6448,26446.0
2023-09-27 15:35:00,86.84,86.84,86.7,86.76,19421.0,83.6255,83.6255,83.4907,83.5485,19421.0
2023-09-27 15:40:00,86.75,86.76,86.65,86.67,28772.0,83.5388,83.5485,83.4425,83.4618,28772.0
2023-09-27 15:45:00,86.65,86.66,86.52,86.62,55106.0,83.4425,83.4522,83.3173,83.4136,55106.0
2023-09-27 15:50:00,86.6,86.73,86.52,86.59,57509.0,83.3944,83.5196,83.3173,83.3848,57509.0
2023-09-27 15:55:00,86.58,86.73,86.54,86.6,109385.0,83.3751,83.5196,83.3366,83.3944,109385.0
2023-09-28 09:30:00,86.52,86.98,86.4,86.91,12692.0,83.3173,83.7603,83.2018,83.6929,12692.0
2023-09-28 09:35:00,86.97,87.19,86.76,86.99,4087.0,83.7507,83.9625,83.5485,83.7699,4087.0
2023-09-28 09:40:00,87.05,87.05,86.76,86.82,5432.0,83.8277,83.8277,83.5485,83.6062,5432.0
2023-09-28 09:45:00,86.84,87.31,86.83,87.25,6085.0,83.6255,84.0781,83.6159,84.0203,6085.0
2023-09-28 09:50:00,87.25,87.44,87.25,87.44,4913.0,84.0203,84.2033,84.0203,84.2033,4913.0
2023-09-28 09:55:00,87.43,87.62,87.35,87.57,11704.0,84.1937,84.3766,84.1166,84.3285,11704.0
2023-09-28 10:00:00,87.54,87.76,87.18,87.21,14584.0,84.2996,84.5114,83.9529,83.9818,14584.0
2023-09-28 10:05:00,87.21,87.33,87.15,87.2,7023.0,83.9818,84.0974,83.924,83.9722,7023.0
2023-09-28 10:10:00,87.12,87.16,86.91,87.04,4662.0,83.8951,83.9337,83.6929,83.8181,4662.0
2023-09-28 10:15:00,87.06,87.08,86.88,87.07,15329.0,83.8374,83.8566,83.664,83.847,15329.0
2023-09-28 10:20:00,87.11,87.15,87.03,87.06,11282.0,83.8855,83.924,83.8085,83.8374,11282.0
2023-09-28 10:25:00,87.1,87.36,87.08,87.34,6597.0,83.8759,84.1263,83.8566,84.107,6597.0
2023-09-28 10:30:00,87.36,87.56,87.25,87.56,16809.0,84.1263,84.3188,84.0203,84.3188,16809.0
2023-09-28 10:35:00,87.56,87.76,87.55,87.74,25810.0,84.3188,84.5114,84.3092,84.4922,25810.0
2023-09-28 10:40:00,87.73,87.82,87.6,87.82,18474.0,84.4826,84.5692,84.3574,84.5692,18474.0
2023-09-28 10:45:00,87.83,87.91,87.78,87.82,22621.0,84.5789,84.6559,84.5307,84.5692,22621.0
2023-09-28 10:50:00,87.81,87.91,87.77,87.84,22168.0,84.5596,84.6559,84.5211,84.5885,22168.0
2023-09-28 10:55:00,87.84,87.85,87.66,87.78,14851.0,84.5885,84.5981,84.4151,84.5307,14851.0
2023-09-28 11:00:00,87.78,87.9,87.71,87.89,6193.0,84.5307,84.6463,84.4633,84.6366,6193.0
2023-09-28 11:05:00,87.89,88.01,87.85,87.92,35341.0,84.6366,84.7522,84.5981,84.6655,35341.0
2023-09-28 11:10:00,87.94,87.94,87.7,87.75,4728.0,84.6848,84.6848,84.4537,84.5018,4728.0
2023-09-28 11:15:00,87.74,87.77,87.64,87.65,4135.0,84.4922,84.5211,84.3959,84.4055,4135.0
2023-09-28 11:20:00,87.61,87.69,87.57,87.64,4525.0,84.367,84.444,84.3285,84.3959,4525.0
2023-09-28 11:25:00,87.66,87.78,87.65,87.77,4176.0,84.4151,84.5307,84.4055,84.5211,4176.0
2023-09-28 11:30:00,87.77,87.78,87.53,87.54,6295.0,84.5211,84.5307,84.29,84.2996,6295.0
2023-09-28 11:35:00,87.55,87.6,87.55,87.57,4628.0,84.3092,84.3574,84.3092,84.3285,4628.0
2023-09-28 11:40:00,87.58,87.59,87.51,87.58,4657.0,84.3381,84.3477,84.2707,84.3381,4657.0
2023-09-28 11:45:00,87.59,87.65,87.42,87.46,8426.0,84.3477,84.4055,84.184,84.2225,8426.0
2023-09-28 11:50:00,87.48,87.54,87.46,87.51,3571.0,84.2418,84.2996,84.2225,84.2707,3571.0
2023-09-28 11:55:00,87.47,87.47,87.36,87.46,3136.0,84.2322,84.2322,84.1263,84.2225,3136.0
2023-09-28 12:00:00,87.45,87.48,87.41,87.46,4574.0,84.2129,84.2418,84.1744,84.2225,4574.0
2023-09-28 12:05:00,87.46,87.48,87.35,87.41,3670.0,84.2225,84.2418,84.1166,84.1744,3670.0
2023-09-28 12:10:00,87.42,87.42,87.34,87.38,3180.0,84.184,84.184,84.107,84.1455,3180.0
2023-09-28 12:15:00,87.4,87.49,87.39,87.49,5573.0,84.1648,84.2514,84.1551,84.2514,5573.0
2023-09-28 12:20:00,87.52,87.54,87.45,87.48,3252.0,84.2803,84.2996,84.2129,84.2418,3252.0
2023-09-28 12:25:00,87.49,87.64,87.49,87.64,2450.0,84.2514,84.3959,84.2514,84.3959,2450.0
2023-09-28 12:30:00,87.65,87.68,87.52,87.53,3622.0,84.4055,84.4344,84.2803,84.29,3622.0
2023-09-28 12:35:00,87.52,87.63,87.52,87.61,6343.0,84.2803,84.3863,84.2803,84.367,6343.0
2023-09-28 12:40:00,87.61,87.66,87.61,87.63,5259.0,84.367,84.4151,84.367,84.3863,5259.0
2023-09-28 12:45:00,87.63,87.68,87.6,87.61,7714.0,84.3863,84.4344,84.3574,84.367,7714.0
2023-09-28 12:50:00,87.64,87.68,87.57,87.57,12822.0,84.3959,84.4344,84.3285,84.3285,12822.0
2023-09-28 12:55:00,87.56,87.69,87.55,87.63,8774.0,84.3188,84.444,84.3092,84.3863,8774.0
2023-09-28 13:00:00,87.66,87.67,87.6,87.64,8354.0,84.4151,84.4248,84.3574,84.3959,8354.0
2023-09-28 13:05:00,87.6,87.71,87.56,87.7,6504.0,84.3574,84.4633,84.3188,84.4537,6504.0
2023-09-28 13:10:00,87.7,87.7,87.58,87.6,5919.0,84.4537,84.4537,84.3381,84.3574,5919.0
2023-09-28 13:15:00,87.57,87.57,87.44,87.5,10078.0,84.3285,84.3285,84.2033,84.2611,10078.0
2023-09-28 13:20:00,87.5,87.6,87.5,87.53,9140.0,84.2611,84.3574,84.2611,84.29,9140.0
2023-09-28 13:25:00,87.53,87.54,87.4,87.4,17538.0,84.29,84.2996,84.1648,84.1648,17538.0
2023-09-28 13:30:00,87.4,87.4,87.12,87.18,6469.0,84.1648,84.1648,83.8951,83.9529,6469.0
2023-09-28 13:35:00,87.19,87.38,87.15,87.33,5469.0,83.9625,84.1455,83.924,84.0974,5469.0
2023-09-28 13:40:00,87.3,87.34,87.23,87.23,2949.0,84.0685,84.107,84.0011,84.0011,2949.0
2023-09-28 13:45:00,87.24,87.33,87.23,87.25,3873.0,84.0107,84.0974,84.0011,84.0203,3873.0
2023-09-28 13:50:00,87.25,87.25,87.11,87.2,2372.0,84.0203,84.0203,83.8855,83.9722,2372.0
2023-09-28 13:55:00,87.2,87.21,87.15,87.16,3080.0,83.9722,83.9818,83.924,83.9337,3080.0
2023-09-28 14:00:00,87.15,87.23,87.14,87.22,4569.0,83.924,84.0011,83.9144,83.9914,4569.0
2023-09-28 14:05:00,87.24,87.4,87.24,87.37,3820.0,84.0107,84.1648,84.0107,84.1359,3820.0
2023-09-28 14:10:00,87.4,87.41,87.33,87.38,4353.0,84.1648,84.1744,84.0974,84.1455,4353.0
2023-09-28 14:15:00,87.38,87.4,87.32,87.38,7391.0,84.1455,84.1648,84.0877,84.1455,7391.0
2023-09-28 14:20:00,87.38,87.38,87.23,87.25,6086.0,84.1455,84.1455,84.0011,84.0203,6086.0
2023-09-28 14:25:00,87.27,87.34,87.27,87.33,4442.0,84.0396,84.107,84.0396,84.0974,4442.0
2023-09-28 14:30:00,87.32,87.47,87.28,87.3,7474.0,84.0877,84.2322,84.0492,84.0685,7474.0
2023-09-28 14:35:00,87.25,87.36,87.23,87.32,12464.0,84.0203,84.1263,84.0011,84.0877,12464.0
2023-09-28 14:40:00,87.33,87.49,87.32,87.47,6715.0,84.0974,84.2514,84.0877,84.2322,6715.0
2023-09-28 14:45:00,87.48,87.56,87.47,87.54,7837.0,84.2418,84.3188,84.2322,84.2996,7837.0
2023-09-28 14:50:00,87.56,87.6,87.46,87.47,5982.0,84.3188,84.3574,84.2225,84.2322,5982.0
2023-09-28 14:55:00,87.47,87.49,87.38,87.49,7214.0,84.2322,84.2514,84.1455,84.2514,7214.0
2023-09-28 15:00:00,87.5,87.58,87.47,87.56,10224.0,84.2611,84.3381,84.2322,84.3188,10224.0
2023-09-28 15:05:00,87.56,87.56,87.39,87.47,24443.0,84.3188,84.3188,84.1551,84.2322,24443.0
2023-09-28 15:10:00,87.47,87.64,87.47,87.64,10317.0,84.2322,84.3959,84.2322,84.3959,10317.0
2023-09-28 15:15:00,87.64,87.71,87.62,87.62,11755.0,84.3959,84.4633,84.3766,84.3766,11755.0
2023-09-28 15:20:00,87.61,87.62,87.54,87.59,8166.0,84.367,84.3766,84.2996,84.3477,8166.0
2023-09-28 15:25:00,87.59,87.67,87.56,87.62,13394.0,84.3477,84.4248,84.3188,84.3766,13394.0
2023-09-28 15:30:00,87.61,87.61,87.33,87.36,11919.0,84.367,84.367,84.0974,84.1263,11919.0
2023-09-28 15:35:00,87.35,87.37,87.27,87.27,16415.0,84.1166,84.1359,84.0396,84.0396,16415.0
2023-09-28 15:40:00,87.27,87.45,87.27,87.45,13277.0,84.0396,84.2129,84.0396,84.2129,13277.0
2023-09-28 15:45:00,87.46,87.47,87.31,87.38,25204.0,84.2225,84.2322,84.0781,84.1455,25204.0
2023-09-28 15:50:00,87.37,87.4,87.28,87.35,41990.0,84.1359,84.1648,84.0492,84.1166,41990.0
2023-09-28 15:55:00,87.36,87.47,87.27,87.44,99938.0,84.1263,84.2322,84.0396,84.2033,99938.0
2023-09-29 09:30:00,87.22,87.43,86.51,86.51,15663.0,83.9914,84.1937,83.3077,83.3077,15663.0
2023-09-29 09:35:00,86.51,86.54,86.08,86.54,10837.0,83.3077,83.3366,82.8936,83.3366,10837.0
2023-09-29 09:40:00,86.54,86.75,86.31,86.67,4148.0,83.3366,83.5388,83.1151,83.4618,4148.0
2023-09-29 09:45:00,86.59,86.64,86.42,86.42,6921.0,83.3848,83.4329,83.221,83.221,6921.0
2023-09-29 09:50:00,86.43,86.6,86.32,86.59,4003.0,83.2307,83.3944,83.1247,83.3848,4003.0
2023-09-29 09:55:00,86.63,86.74,86.54,86.69,7408.0,83.4233,83.5292,83.3366,83.4811,7408.0
2023-09-29 10:00:00,86.65,86.69,86.23,86.23,7358.0,83.4425,83.4811,83.0381,83.0381,7358.0
2023-09-29 10:05:00,86.27,86.28,85.97,86.07,8120.0,83.0766,83.0862,82.7877,82.884,8120.0
2023-09-29 10:10:00,86.05,86.09,85.75,85.82,9635.0,82.8647,82.9033,82.5758,82.6433,9635.0
2023-09-29 10:15:00,85.87,85.95,85.67,85.92,8402.0,82.6914,82.7684,82.4988,82.7396,8402.0
2023-09-29 10:20:00,85.98,86.05,85.89,85.91,7910.0,82.7973,82.8647,82.7107,82.7299,7910.0
2023-09-29 10:25:00,85.89,85.91,85.69,85.69,6143.0,82.7107,82.7299,82.5181,82.5181,6143.0
2023-09-29 10:30:00,85.72,85.81,85.6,85.81,4567.0,82.547,82.6336,82.4314,82.6336,4567.0
2023-09-29 10:35:00,85.82,85.97,85.77,85.88,6954.0,82.6433,82.7877,82.5951,82.701,6954.0
2023-09-29 10:40:00,85.89,86.01,85.79,85.86,5588.0,82.7107,82.8262,82.6144,82.6818,5588.0
2023-09-29 10:45:00,85.84,86.03,85.83,85.9,5107.0,82.6625,82.8455,82.6529,82.7203,5107.0
2023-09-29 10:50:00,85.85,85.93,85.75,85.78,7110.0,82.6721,82.7492,82.5758,82.6047,7110.0
2023-09-29 10:55:00,85.75,85.81,85.66,85.68,6380.0,82.5758,82.6336,82.4892,82.5084,6380.0
2023-09-29 11:00:00,85.72,85.78,85.42,85.53,19563.0,82.547,82.6047,82.2581,82.364,19563.0
2023-09-29 11:05:00,85.54,85.77,85.53,85.77,6187.0,82.3736,82.5951,82.364,82.5951,6187.0
2023-09-29 11:10:00,85.79,86.05,85.78,86.05,3656.0,82.6144,82.8647,82.6047,82.8647,3656.0
2023-09-29 11:15:00,86.06,86.15,86.04,86.09,6803.0,82.8744,82.961,82.8551,82.9033,6803.0
2023-09-29 11:20:00,86.09,86.54,86.07,86.54,12816.0,82.9033,83.3366,82.884,83.3366,12816.0
2023-09-29 11:25:00,86.59,86.66,86.18,86.18,11562.0,83.3848,83.4522,82.9899,82.9899,11562.0
2023-09-29 11:30:00,86.16,86.32,86.02,86.02,8068.0,82.9707,83.1247,82.8359,82.8359,8068.0
2023-09-29 11:35:00,86.03,86.21,85.9,86.21,13754.0,82.8455,83.0188,82.7203,83.0188,13754.0
2023-09-29 11:40:00,86.14,86.28,86.13,86.16,7653.0,82.9514,83.0862,82.9418,82.9707,7653.0
2023-09-29 11:45:00,86.16,86.16,86.01,86.01,5485.0,82.9707,82.9707,82.8262,82.8262,5485.0
2023-09-29 11:50:00,86.0,86.05,85.86,85.93,6162.0,82.8166,82.8647,82.6818,82.7492,6162.0
2023-09-29 11:55:00,85.96,86.0,85.93,86.0,4422.0,82.7781,82.8166,82.7492,82.8166,4422.0
2023-09-29 12:00:00,86.02,86.05,85.96,86.05,1923.0,82.8359,82.8647,82.7781,82.8647,1923.0
2023-09-29 12:05:00,86.11,86.29,86.11,86.28,3036.0,82.9225,83.0959,82.9225,83.0862,3036.0
2023-09-29 12:10:00,86.29,86.33,86.04,86.04,3287.0,83.0959,83.1344,82.8551,82.8551,3287.0
2023-09-29 12:15:00,86.06,86.21,86.06,86.19,2728.0,82.8744,83.0188,82.8744,82.9996,2728.0
2023-09-29 12:20:00,86.17,86.29,86.14,86.23,3931.0,82.9803,83.0959,82.9514,83.0381,3931.0
2023-09-29 12:25:00,86.23,86.35,86.23,86.3,6901.0,83.0381,83.1536,83.0381,83.1055,6901.0
2023-09-29 12:30:00,86.28,86.33,86.24,86.29,8508.0,83.0862,83.1344,83.0477,83.0959,8508.0
2023-09-29 12:35:00,86.32,86.34,86.19,86.21,7139.0,83.1247,83.144,82.9996,83.0188,7139.0
2023-09-29 12:40:00,86.23,86.33,86.18,86.21,7526.0,83.0381,83.1344,82.9899,83.0188,7526.0
2023-09-29 12:45:00,86.2,86.25,86.11,86.2,8020.0,83.0092,83.0573,82.9225,83.0092,8020.0
2023-09-29 12:50:00,86.22,86.22,86.02,86.03,6811.0,83.0284,83.0284,82.8359,82.8455,6811.0
2023-09-29 12:55:00,86.06,86.15,86.06,86.15,7966.0,82.8744,82.961,82.8744,82.961,7966.0
2023-09-29 13:00:00,86.1,86.1,85.88,85.9,41865.0,82.9129,82.9129,82.701,82.7203,41865.0
2023-09-29 13:05:00,85.9,85.9,85.66,85.68,7783.0,82.7203,82.7203,82.4892,82.5084,7783.0
2023-09-29 13:10:00,85.64,85.75,85.61,85.75,8348.0,82.4699,82.5758,82.441,82.5758,8348.0
2023-09-29 13:15:00,85.77,85.77,85.59,85.69,10494.0,82.5951,82.5951,82.4218,82.5181,10494.0
2023-09-29 13:20:00,85.72,85.84,85.69,85.69,7137.0,82.547,82.6625,82.5181,82.5181,7137.0
2023-09-29 13:25:00,85.71,85.81,85.66,85.81,12496.0,82.5373,82.6336,82.4892,82.6336,12496.0
2023-09-29 13:30:00,85.81,85.87,85.74,85.85,8884.0,82.6336,82.6914,82.5662,82.6721,8884.0
2023-09-29 13:35:00,85.84,85.91,85.76,85.79,7577.0,82.6625,82.7299,82.5855,82.6144,7577.0
2023-09-29 13:40:00,85.82,85.85,85.79,85.83,1871.0,82.6433,82.6721,82.6144,82.6529,1871.0
2023-09-29 13:45:00,85.87,85.91,85.68,85.68,6000.0,82.6914,82.7299,82.5084,82.5084,6000.0
2023-09-29 13:50:00,85.64,85.74,85.61,85.67,3388.0,82.4699,82.5662,82.441,82.4988,3388.0
2023-09-29 13:55:00,85.67,85.91,85.66,85.73,10998.0,82.4988,82.7299,82.4892,82.5566,10998.0
2023-09-29 14:00:00,85.76,85.76,85.62,85.67,4223.0,82.5855,82.5855,82.4507,82.4988,4223.0
2023-09-29 14:05:00,85.7,85.72,85.59,85.63,3262.0,82.5277,82.547,82.4218,82.4603,3262.0
2023-09-29 14:10:00,85.61,85.67,85.57,85.62,3433.0,82.441,82.4988,82.4025,82.4507,3433.0
2023-09-29 14:15:00,85.64,85.74,85.64,85.73,7905.0,82.4699,82.5662,82.4699,82.5566,7905.0
2023-09-29 14:20:00,85.67,85.77,85.65,85.73,8159.0,82.4988,82.5951,82.4795,82.5566,8159.0
2023-09-29 14:25:00,85.73,85.8,85.61,85.65,7125.0,82.5566,82.624,82.441,82.4795,7125.0
2023-09-29 14:30:00,85.66,85.71,85.52,85.65,10332.0,82.4892,82.5373,82.3544,82.4795,10332.0
2023-09-29 14:35:00,85.63,85.67,85.56,85.62,5682.0,82.4603,82.4988,82.3929,82.4507,5682.0
2023-09-29 14:40:00,85.65,85.77,85.64,85.76,3431.0,82.4795,82.5951,82.4699,82.5855,3431.0
2023-09-29 14:45:00,85.76,85.77,85.69,85.71,4199.0,82.5855,82.5951,82.5181,82.5373,4199.0
2023-09-29 14:50:00,85.71,85.82,85.71,85.78,4433.0,82.5373,82.6433,82.5373,82.6047,4433.0
2023-09-29 14:55:00,85.85,86.11,85.85,86.09,17253.0,82.6721,82.9225,82.6721,82.9033,17253.0
2023-09-29 15:00:00,86.11,86.25,85.98,86.01,17164.0,82.9225,83.0573,82.7973,82.8262,17164.0
2023-09-29 15:05:00,86.04,86.13,85.93,85.93,8062.0,82.8551,82.9418,82.7492,82.7492,8062.0
2023-09-29 15:10:00,85.93,86.13,85.91,86.04,6610.0,82.7492,82.9418,82.7299,82.8551,6610.0
2023-09-29 15:15:00,86.05,86.1,85.94,85.97,6426.0,82.8647,82.9129,82.7588,82.7877,6426.0
2023-09-29 15:20:00,85.96,86.0,85.89,85.89,5695.0,82.7781,82.8166,82.7107,82.7107,5695.0
2023-09-29 15:25:00,85.88,85.97,85.82,85.95,15086.0,82.701,82.7877,82.6433,82.7684,15086.0
2023-09-29 15:30:00,85.94,85.95,85.71,85.73,10596.0,82.7588,82.7684,82.5373,82.5566,10596.0
2023-09-29 15:35:00,85.72,85.75,85.68,85.69,11886.0,82.547,82.5758,82.5084,82.5181,11886.0
2023-09-29 15:40:00,85.68,85.68,85.54,85.67,20133.0,82.5084,82.5084,82.3736,82.4988,20133.0
2023-09-29 15:45:00,85.69,85.79,85.67,85.79,43170.0,82.5181,82.6144,82.4988,82.6144,43170.0
2023-09-29 15:50:00,85.78,85.93,85.71,85.77,68470.0,82.6047,82.7492,82.5373,82.5951,68470.0
2023-09-29 15:55:00,85.79,85.79,85.57,85.72,113125.0,82.6144,82.6144,82.4025,82.547,113125.0
2023-10-02 09:30:00,85.52,85.71,85.17,85.2,10193.0,82.3544,82.5373,82.0173,82.0462,10193.0
2023-10-02 09:35:00,85.23,85.23,84.88,84.89,4353.0,82.0751,82.0751,81.7381,81.7477,4353.0
2023-10-02 09:40:00,84.8,84.8,84.26,84.26,2210.0,81.661,81.661,81.141,81.141,2210.0
2023-10-02 09:45:00,84.25,84.25,84.0,84.07,6175.0,81.1314,81.1314,80.8906,80.958,6175.0
2023-10-02 09:50:00,84.07,84.16,83.7,83.86,4806.0,80.958,81.0447,80.6017,80.7558,4806.0
2023-10-02 09:55:00,83.98,84.1,83.86,84.09,9106.0,80.8714,80.9869,80.7558,80.9773,9106.0
2023-10-02 10:00:00,84.09,84.46,84.09,84.46,2308.0,80.9773,81.3336,80.9773,81.3336,2308.0
2023-10-02 10:05:00,84.29,84.3,84.18,84.25,9571.0,81.1699,81.1795,81.064,81.1314,9571.0
2023-10-02 10:10:00,84.25,84.35,84.12,84.14,9763.0,81.1314,81.2277,81.0062,81.0254,9763.0
2023-10-02 10:15:00,84.17,84.38,84.17,84.22,8112.0,81.0543,81.2566,81.0543,81.1025,8112.0
2023-10-02 10:20:00,84.21,84.21,83.96,84.09,8823.0,81.0929,81.0929,80.8521,80.9773,8823.0
2023-10-02 10:25:00,84.21,84.21,83.72,83.8,9811.0,81.0929,81.0929,80.621,80.698,9811.0
2023-10-02 10:30:00,83.7,84.15,83.7,84.15,6592.0,80.6017,81.0351,80.6017,81.0351,6592.0
2023-10-02 10:35:00,84.17,84.17,84.03,84.09,5953.0,81.0543,81.0543,80.9195,80.9773,5953.0
2023-10-02 10:40:00,84.12,84.12,83.86,84.05,1960.0,81.0062,81.0062,80.7558,80.9388,1960.0
2023-10-02 10:45:00,84.04,84.07,83.66,83.69,6099.0,80.9291,80.958,80.5632,80.5921,6099.0
2023-10-02 10:50:00,83.7,83.71,83.39,83.53,14422.0,80.6017,80.6114,80.3032,80.438,14422.0
2023-10-02 10:55:00,83.53,83.78,83.53,83.76,15084.0,80.438,80.6788,80.438,80.6595,15084.0
2023-10-02 11:00:00,83.76,84.11,83.76,84.05,13912.0,80.6595,80.9966,80.6595,80.9388,13912.0
2023-10-02 11:05:00,83.95,83.97,83.81,83.88,2090.0,80.8425,80.8617,80.7077,80.7751,2090.0
2023-10-02 11:10:00,83.91,83.91,83.7,83.73,1852.0,80.804,80.804,80.6017,80.6306,1852.0
2023-10-02 11:15:00,83.73,83.77,83.49,83.54,4780.0,80.6306,80.6691,80.3995,80.4477,4780.0
2023-10-02 11:20:00,83.53,83.76,83.5,83.51,4353.0,80.438,80.6595,80.4091,80.4188,4353.0
2023-10-02 11:25:00,83.53,83.53,83.39,83.49,5217.0,80.438,80.438,80.3032,80.3995,5217.0
2023-10-02 11:30:00,83.48,83.77,83.48,83.72,5710.0,80.3899,80.6691,80.3899,80.621,5710.0
2023-10-02 11:35:00,83.79,83.79,83.56,83.72,7144.0,80.6884,80.6884,80.4669,80.621,7144.0
2023-10-02 11:40:00,83.69,83.74,83.64,83.65,7168.0,80.5921,80.6402,80.544,80.5536,7168.0
2023-10-02 11:45:00,83.68,83.68,83.54,83.63,4818.0,80.5825,80.5825,80.4477,80.5343,4818.0
2023-10-02 11:50:00,83.63,83.63,83.38,83.44,10298.0,80.5343,80.5343,80.2936,80.3514,10298.0
2023-10-02 11:55:00,83.4,83.4,83.31,83.36,6492.0,80.3128,80.3128,80.2262,80.2743,6492.0
2023-10-02 12:00:00,83.35,83.44,83.35,83.4,3503.0,80.2647,80.3514,80.2647,80.3128,3503.0
2023-10-02 12:05:00,83.45,83.46,83.33,83.37,4596.0,80.361,80.3706,80.2454,80.2839,4596.0
2023-10-02 12:10:00,83.43,83.55,83.42,83.54,4753.0,80.3417,80.4573,80.3321,80.4477,4753.0
2023-10-02 12:15:00,83.57,83.58,83.39,83.42,5781.0,80.4765,80.4862,80.3032,80.3321,5781.0
2023-10-02 12:20:00,83.41,83.47,83.37,83.42,5232.0,80.3225,80.3802,80.2839,80.3321,5232.0
2023-10-02 12:25:00,83.42,83.45,83.37,83.41,4742.0,80.3321,80.361,80.2839,80.3225,4742.0
2023-10-02 12:30:00,83.36,83.51,83.35,83.42,6261.0,80.2743,80.4188,80.2647,80.3321,6261.0
2023-10-02 12:35:00,83.46,83.5,83.32,83.41,7849.0,80.3706,80.4091,80.2358,80.3225,7849.0
2023-10-02 12:40:00,83.37,83.45,83.31,83.31,15962.0,80.2839,80.361,80.2262,80.2262,15962.0
2023-10-02 12:45:00,83.32,83.44,83.32,83.35,9342.0,80.2358,80.3514,80.2358,80.2647,9342.0
2023-10-02 12:50:00,83.35,83.48,83.35,83.42,8593.0,80.2647,80.3899,80.2647,80.3321,8593.0
2023-10-02 12:55:00,83.41,83.6,83.4,83.59,8954.0,80.3225,80.5054,80.3128,80.4958,8954.0
2023-10-02 13:00:00,83.59,83.63,83.53,83.59,6699.0,80.4958,80.5343,80.438,80.4958,6699.0
2023-10-02 13:05:00,83.57,83.58,83.46,83.52,3919.0,80.4765,80.4862,80.3706,80.4284,3919.0
2023-10-02 13:10:00,83.51,83.55,83.43,83.47,17605.0,80.4188,80.4573,80.3417,80.3802,17605.0
2023-10-02 13:15:00,83.47,83.65,83.47,83.61,5462.0,80.3802,80.5536,80.3802,80.5151,5462.0
2023-10-02 13:20:00,83.6,83.67,83.56,83.66,5188.0,80.5054,80.5728,80.4669,80.5632,5188.0
2023-10-02 13:25:00,83.65,83.71,83.63,83.67,4731.0,80.5536,80.6114,80.5343,80.5728,4731.0
2023-10-02 13:30:00,83.7,83.73,83.62,83.62,6798.0,80.6017,80.6306,80.5247,80.5247,6798.0
2023-10-02 13:35:00,83.62,83.63,83.45,83.51,5839.0,80.5247,80.5343,80.361,80.4188,5839.0
2023-10-02 13:40:00,83.52,83.66,83.52,83.55,5500.0,80.4284,80.5632,80.4284,80.4573,5500.0
2023-10-02 13:45:00,83.53,83.61,83.49,83.58,22212.0,80.438,80.5151,80.3995,80.4862,22212.0
2023-10-02 13:50:00,83.61,83.83,83.61,83.78,9436.0,80.5151,80.7269,80.5151,80.6788,9436.0
2023-10-02 13:55:00,83.8,83.8,83.67,83.68,5528.0,80.698,80.698,80.5728,80.5825,5528.0
2023-10-02 14:00:00,83.69,83.73,83.58,83.63,12047.0,80.5921,80.6306,80.4862,80.5343,12047.0
2023-10-02 14:05:00,83.66,83.8,83.66,83.7,5874.0,80.5632,80.698,80.5632,80.6017,5874.0
2023-10-02 14:10:00,83.72,83.91,83.72,83.9,9337.0,80.621,80.804,80.621,80.7943,9337.0
2023-10-02 14:15:00,83.91,83.92,83.69,83.74,7811.0,80.804,80.8136,80.5921,80.6402,7811.0
2023-10-02 14:20:00,83.73,83.73,83.63,83.7,7529.0,80.6306,80.6306,80.5343,80.6017,7529.0
2023-10-02 14:25:00,83.68,83.7,83.61,83.67,5817.0,80.5825,80.6017,80.5151,80.5728,5817.0
2023-10-02 14:30:00,83.69,83.72,83.6,83.63,8145.0,80.5921,80.621,80.5054,80.5343,8145.0
2023-10-02 14:35:00,83.64,83.67,83.49,83.49,9834.0,80.544,80.5728,80.3995,80.3995,9834.0
2023-10-02 14:40:00,83.48,83.52,83.43,83.45,11130.0,80.3899,80.4284,80.3417,80.361,11130.0
2023-10-02 14:45:00,83.46,83.52,83.43,83.43,28829.0,80.3706,80.4284,80.3417,80.3417,28829.0
2023-10-02 14:50:00,83.45,83.45,83.31,83.34,6528.0,80.361,80.361,80.2262,80.2551,6528.0
2023-10-02 14:55:00,83.32,83.34,83.22,83.22,8140.0,80.2358,80.2551,80.1395,80.1395,8140.0
2023-10-02 15:00:00,83.23,83.24,83.03,83.03,6510.0,80.1491,80.1588,79.9565,79.9565,6510.0
2023-10-02 15:05:00,83.01,83.19,82.9,83.17,6660.0,79.9373,80.1106,79.8313,80.0913,6660.0
2023-10-02 15:10:00,83.17,83.2,83.0,83.01,18396.0,80.0913,80.1202,79.9276,79.9373,18396.0
2023-10-02 15:15:00,83.0,83.19,83.0,83.13,31054.0,79.9276,80.1106,79.9276,80.0528,31054.0
2023-10-02 15:20:00,83.11,83.31,83.11,83.3,8895.0,80.0336,80.2262,80.0336,80.2165,8895.0
2023-10-02 15:25:00,83.32,83.4,83.31,83.35,13819.0,80.2358,80.3128,80.2262,80.2647,13819.0
2023-10-02 15:30:00,83.35,83.37,83.24,83.31,12742.0,80.2647,80.2839,80.1588,80.2262,12742.0
2023-10-02 15:35:00,83.3,83.44,83.19,83.39,39520.0,80.2165,80.3514,80.1106,80.3032,39520.0
2023-10-02 15:40:00,83.39,83.43,83.2,83.22,26373.0,80.3032,80.3417,80.1202,80.1395,26373.0
2023-10-02 15:45:00,83.2,83.28,83.15,83.18,34501.0,80.1202,80.1973,80.0721,80.101,34501.0
2023-10-02 15:50:00,83.15,83.41,83.11,83.41,73714.0,80.0721,80.3225,80.0336,80.3225,73714.0
2023-10-02 15:55:00,83.41,83.53,83.38,83.46,126723.0,80.3225,80.438,80.2936,80.3706,126723.0
2023-10-03 09:30:00,83.11,83.12,82.65,82.77,14069.0,80.0336,80.0432,79.5906,79.7062,14069.0
2023-10-03 09:35:00,82.77,82.94,82.29,82.66,10609.0,79.7062,79.8699,79.2439,79.6002,10609.0
2023-10-03 09:40:00,82.64,83.02,82.47,83.02,20860.0,79.581,79.9469,79.4173,79.9469,20860.0
2023-10-03 09:45:00,82.95,83.38,82.72,83.27,8030.0,79.8795,80.2936,79.658,80.1876,8030.0
2023-10-03 09:50:00,83.27,83.27,82.8,82.83,35507.0,80.1876,80.1876,79.735,79.7639,35507.0
2023-10-03 09:55:00,82.85,82.85,82.57,82.78,36361.0,79.7832,79.7832,79.5136,79.7158,36361.0
2023-10-03 10:00:00,82.76,82.89,82.34,82.8,42550.0,79.6965,79.8217,79.2921,79.735,42550.0
2023-10-03 10:05:00,82.77,82.91,82.63,82.85,15029.0,79.7062,79.841,79.5713,79.7832,15029.0
2023-10-03 10:10:00,82.77,82.91,82.6,82.67,9701.0,79.7062,79.841,79.5424,79.6099,9701.0
2023-10-03 10:15:00,82.6,82.62,82.2,82.2,10583.0,79.5424,79.5617,79.1573,79.1573,10583.0
2023-10-03 10:20:00,82.2,82.46,82.19,82.45,11626.0,79.1573,79.4076,79.1476,79.398,11626.0
2023-10-03 10:25:00,82.47,82.81,82.47,82.58,14061.0,79.4173,79.7447,79.4173,79.5232,14061.0
2023-10-03 10:30:00,82.57,82.62,82.27,82.31,9817.0,79.5136,79.5617,79.2247,79.2632,9817.0
2023-10-03 10:35:00,82.32,82.56,82.28,82.34,15609.0,79.2728,79.5039,79.2343,79.2921,15609.0
2023-10-03 10:40:00,82.32,82.56,82.31,82.47,17779.0,79.2728,79.5039,79.2632,79.4173,17779.0
2023-10-03 10:45:00,82.41,82.48,82.28,82.41,12303.0,79.3595,79.4269,79.2343,79.3595,12303.0
2023-10-03 10:50:00,82.37,82.37,82.21,82.28,9514.0,79.321,79.321,79.1669,79.2343,9514.0
2023-10-03 10:55:00,82.27,82.33,82.16,82.24,11014.0,79.2247,79.2824,79.1187,79.1958,11014.0
2023-10-03 11:00:00,82.18,82.27,82.02,82.04,7263.0,79.138,79.2247,78.9839,79.0032,7263.0
2023-10-03 11:05:00,82.03,82.13,82.0,82.06,13126.0,78.9935,79.0898,78.9647,79.0224,13126.0
2023-10-03 11:10:00,82.03,82.04,81.89,81.91,10249.0,78.9935,79.0032,78.8587,78.878,10249.0
2023-10-03 11:15:00,81.9,82.17,81.87,82.11,21359.0,78.8684,79.1284,78.8395,79.0706,21359.0
2023-10-03 11:20:00,82.12,82.18,81.84,81.86,9593.0,79.0802,79.138,78.8106,78.8298,9593.0
2023-10-03 11:25:00,81.85,81.91,81.73,81.89,8750.0,78.8202,78.878,78.7047,78.8587,8750.0
2023-10-03 11:30:00,81.92,81.96,81.66,81.66,15992.0,78.8876,78.9261,78.6372,78.6372,15992.0
2023-10-03 11:35:00,81.67,81.76,81.56,81.65,16526.0,78.6469,78.7335,78.5409,78.6276,16526.0
2023-10-03 11:40:00,81.65,81.72,81.55,81.63,19775.0,78.6276,78.695,78.5313,78.6084,19775.0
2023-10-03 11:45:00,81.61,81.61,81.45,81.45,7382.0,78.5891,78.5891,78.435,78.435,7382.0
2023-10-03 11:50:00,81.45,81.6,81.39,81.47,11742.0,78.435,78.5795,78.3772,78.4543,11742.0
2023-10-03 11:55:00,81.49,81.55,81.38,81.4,72570.0,78.4735,78.5313,78.3676,78.3869,72570.0
2023-10-03 12:00:00,81.41,81.6,81.25,81.35,78101.0,78.3965,78.5795,78.2424,78.3387,78101.0
2023-10-03 12:05:00,81.35,81.54,81.35,81.39,28738.0,78.3387,78.5217,78.3387,78.3772,28738.0
2023-10-03 12:10:00,81.39,81.76,81.38,81.76,18782.0,78.3772,78.7335,78.3676,78.7335,18782.0
2023-10-03 12:15:00,81.76,81.81,81.56,81.8,18265.0,78.7335,78.7817,78.5409,78.7721,18265.0
2023-10-03 12:20:00,81.87,82.06,81.86,81.93,65009.0,78.8395,79.0224,78.8298,78.8972,65009.0
2023-10-03 12:25:00,81.95,82.36,81.92,82.36,14158.0,78.9165,79.3113,78.8876,79.3113,14158.0
2023-10-03 12:30:00,82.36,82.43,82.08,82.1,35820.0,79.3113,79.3787,79.0417,79.061,35820.0
2023-10-03 12:35:00,82.1,82.12,81.77,81.8,31621.0,79.061,79.0802,78.7432,78.7721,31621.0
2023-10-03 12:40:00,81.83,81.94,81.63,81.73,85997.0,78.801,78.9069,78.6084,78.7047,85997.0
2023-10-03 12:45:00,81.75,82.04,81.74,82.04,5815.0,78.7239,79.0032,78.7143,79.0032,5815.0
2023-10-03 12:50:00,82.05,82.1,81.95,81.97,5335.0,79.0128,79.061,78.9165,78.9358,5335.0
2023-10-03 12:55:00,81.99,81.99,81.89,81.95,4518.0,78.955,78.955,78.8587,78.9165,4518.0
2023-10-03 13:00:00,81.92,81.96,81.82,81.82,4454.0,78.8876,78.9261,78.7913,78.7913,4454.0
2023-10-03 13:05:00,81.82,81.86,81.67,81.67,8761.0,78.7913,78.8298,78.6469,78.6469,8761.0
2023-10-03 13:10:00,81.69,81.71,81.42,81.42,26209.0,78.6661,78.6854,78.4061,78.4061,26209.0
2023-10-03 13:15:00,81.47,81.53,81.43,81.43,6530.0,78.4543,78.5121,78.4158,78.4158,6530.0
2023-10-03 13:20:00,81.45,81.48,81.25,81.38,42574.0,78.435,78.4639,78.2424,78.3676,42574.0
2023-10-03 13:25:00,81.37,81.7,81.37,81.7,9223.0,78.358,78.6758,78.358,78.6758,9223.0
2023-10-03 13:30:00,81.7,81.73,81.61,81.68,25217.0,78.6758,78.7047,78.5891,78.6565,25217.0
2023-10-03 13:35:00,81.66,81.7,81.51,81.59,10529.0,78.6372,78.6758,78.4928,78.5698,10529.0
2023-10-03 13:40:00,81.59,81.66,81.55,81.57,12331.0,78.5698,78.6372,78.5313,78.5506,12331.0
2023-10-03 13:45:00,81.57,81.74,81.56,81.66,16003.0,78.5506,78.7143,78.5409,78.6372,16003.0
2023-10-03 13:50:00,81.66,81.68,81.48,81.53,10715.0,78.6372,78.6565,78.4639,78.5121,10715.0
2023-10-03 13:55:00,81.54,81.55,81.44,81.47,13229.0,78.5217,78.5313,78.4254,78.4543,13229.0
2023-10-03 14:00:00,81.48,81.5,81.29,81.36,12169.0,78.4639,78.4832,78.2809,78.3483,12169.0
2023-10-03 14:05:00,81.37,81.37,81.14,81.15,25092.0,78.358,78.358,78.1365,78.1461,25092.0
2023-10-03 14:10:00,81.18,81.22,80.98,80.99,27766.0,78.175,78.2135,77.9824,77.992,27766.0
2023-10-03 14:15:00,81.0,81.2,81.0,81.2,10579.0,78.0017,78.1943,78.0017,78.1943,10579.0
2023-10-03 14:20:00,81.21,81.53,81.18,81.53,11050.0,78.2039,78.5121,78.175,78.5121,11050.0
2023-10-03 14:25:00,81.54,81.61,81.45,81.61,22194.0,78.5217,78.5891,78.435,78.5891,22194.0
2023-10-03 14:30:00,81.64,81.77,81.61,81.76,12389.0,78.618,78.7432,78.5891,78.7335,12389.0
2023-10-03 14:35:00,81.77,81.86,81.72,81.86,12982.0,78.7432,78.8298,78.695,78.8298,12982.0
2023-10-03 14:40:00,81.86,81.9,81.74,81.8,13814.0,78.8298,78.8684,78.7143,78.7721,13814.0
2023-10-03 14:45:00,81.79,81.89,81.76,81.78,13404.0,78.7624,78.8587,78.7335,78.7528,13404.0
2023-10-03 14:50:00,81.78,81.8,81.71,81.76,9657.0,78.7528,78.7721,78.6854,78.7335,9657.0
2023-10-03 14:55:00,81.76,81.78,81.68,81.78,10692.0,78.7335,78.7528,78.6565,78.7528,10692.0
2023-10-03 15:00:00,81.77,81.82,81.71,81.76,15739.0,78.7432,78.7913,78.6854,78.7335,15739.0
2023-10-03 15:05:00,81.75,81.85,81.68,81.85,12102.0,78.7239,78.8202,78.6565,78.8202,12102.0
2023-10-03 15:10:00,81.87,81.98,81.78,81.96,14909.0,78.8395,78.9454,78.7528,78.9261,14909.0
2023-10-03 15:15:00,81.98,82.23,81.97,82.17,35948.0,78.9454,79.1861,78.9358,79.1284,35948.0
2023-10-03 15:20:00,82.16,82.19,82.02,82.02,10681.0,79.1187,79.1476,78.9839,78.9839,10681.0
2023-10-03 15:25:00,82.03,82.03,81.89,81.91,16712.0,78.9935,78.9935,78.8587,78.878,16712.0
2023-10-03 15:30:00,81.92,81.92,81.78,81.86,20197.0,78.8876,78.8876,78.7528,78.8298,20197.0
2023-10-03 15:35:00,81.87,82.0,81.87,81.98,19861.0,78.8395,78.9647,78.8395,78.9454,19861.0
2023-10-03 15:40:00,82.0,82.22,82.0,82.16,29873.0,78.9647,79.1765,78.9647,79.1187,29873.0
2023-10-03 15:45:00,82.14,82.15,81.98,82.0,35410.0,79.0995,79.1091,78.9454,78.9647,35410.0
2023-10-03 15:50:00,82.01,82.14,81.93,81.96,57338.0,78.9743,79.0995,78.8972,78.9261,57338.0
2023-10-03 15:55:00,81.96,82.08,81.88,82.08,147904.0,78.9261,79.0417,78.8491,79.0417,147904.0
2023-10-04 09:30:00,81.04,81.07,80.29,80.53,32935.0,78.0402,78.0691,77.318,77.5491,32935.0
2023-10-04 09:35:00,80.49,80.57,80.15,80.15,41281.0,77.5106,77.5876,77.1831,77.1831,41281.0
2023-10-04 09:40:00,80.16,80.39,79.84,79.98,60868.0,77.1928,77.4143,76.8846,77.0194,60868.0
2023-10-04 09:45:00,79.92,80.08,79.45,79.45,41407.0,76.9617,77.1157,76.5091,76.5091,41407.0
2023-10-04 09:50:00,79.45,80.16,79.43,80.05,34017.0,76.5091,77.1928,76.4898,77.0868,34017.0
2023-10-04 09:55:00,80.07,80.26,79.88,80.02,20286.0,77.1061,77.2891,76.9231,77.058,20286.0
2023-10-04 10:00:00,79.97,80.07,79.4,79.4,32955.0,77.0098,77.1061,76.4609,76.4609,32955.0
2023-10-04 10:05:00,79.41,79.5,79.21,79.39,30438.0,76.4705,76.5572,76.2779,76.4513,30438.0
2023-10-04 10:10:00,79.4,79.45,79.27,79.44,29010.0,76.4609,76.5091,76.3357,76.4994,29010.0
2023-10-04 10:15:00,79.4,79.4,79.03,79.03,26533.0,76.4609,76.4609,76.1046,76.1046,26533.0
2023-10-04 10:20:00,79.03,79.42,79.03,79.36,14340.0,76.1046,76.4802,76.1046,76.4224,14340.0
2023-10-04 10:25:00,79.37,79.38,79.03,79.03,17608.0,76.432,76.4416,76.1046,76.1046,17608.0
2023-10-04 10:30:00,79.03,79.4,78.98,79.38,24237.0,76.1046,76.4609,76.0564,76.4416,24237.0
2023-10-04 10:35:00,79.4,79.51,79.22,79.36,17867.0,76.4609,76.5668,76.2876,76.4224,17867.0
2023-10-04 10:40:00,79.37,79.47,79.26,79.29,24373.0,76.432,76.5283,76.3261,76.355,24373.0
2023-10-04 10:45:00,79.3,79.39,78.9,78.9,36025.0,76.3646,76.4513,75.9794,75.9794,36025.0
2023-10-04 10:50:00,78.91,79.13,78.84,79.11,36002.0,75.989,76.2009,75.9216,76.1816,36002.0
2023-10-04 10:55:00,79.13,79.31,79.06,79.3,19866.0,76.2009,76.3742,76.1335,76.3646,19866.0
2023-10-04 11:00:00,79.31,79.31,79.08,79.11,40802.0,76.3742,76.3742,76.1527,76.1816,40802.0
2023-10-04 11:05:00,79.12,79.48,79.12,79.38,13671.0,76.1913,76.5379,76.1913,76.4416,13671.0
2023-10-04 11:10:00,79.37,79.59,79.36,79.58,8710.0,76.432,76.6439,76.4224,76.6342,8710.0
2023-10-04 11:15:00,79.61,80.11,79.59,80.1,37289.0,76.6631,77.1446,76.6439,77.135,37289.0
2023-10-04 11:20:00,80.08,80.14,79.93,80.0,27176.0,77.1157,77.1735,76.9713,77.0387,27176.0
2023-10-04 11:25:00,80.0,80.19,79.99,80.08,22696.0,77.0387,77.2217,77.0291,77.1157,22696.0
2023-10-04 11:30:00,80.05,80.11,79.77,79.9,16304.0,77.0868,77.1446,76.8172,76.9424,16304.0
2023-10-04 11:35:00,79.94,80.0,79.8,79.94,13878.0,76.9809,77.0387,76.8461,76.9809,13878.0
2023-10-04 11:40:00,79.94,79.94,79.76,79.76,13417.0,76.9809,76.9809,76.8076,76.8076,13417.0
2023-10-04 11:45:00,79.8,80.13,79.72,80.04,14765.0,76.8461,77.1639,76.7691,77.0772,14765.0
2023-10-04 11:50:00,80.04,80.14,80.0,80.1,11805.0,77.0772,77.1735,77.0387,77.135,11805.0
2023-10-04 11:55:00,80.05,80.17,79.99,80.12,30521.0,77.0868,77.2024,77.0291,77.1542,30521.0
2023-10-04 12:00:00,80.12,80.12,79.87,79.87,18000.0,77.1542,77.1542,76.9135,76.9135,18000.0
2023-10-04 12:05:00,79.87,79.87,79.59,79.6,12503.0,76.9135,76.9135,76.6439,76.6535,12503.0
2023-10-04 12:10:00,79.63,79.83,79.63,79.72,12460.0,76.6824,76.875,76.6824,76.7691,12460.0
2023-10-04 12:15:00,79.74,79.87,79.69,79.81,11348.0,76.7883,76.9135,76.7402,76.8557,11348.0
2023-10-04 12:20:00,79.81,79.87,79.7,79.87,17027.0,76.8557,76.9135,76.7498,76.9135,17027.0
2023-10-04 12:25:00,79.89,79.92,79.85,79.87,10162.0,76.9328,76.9617,76.8942,76.9135,10162.0
2023-10-04 12:30:00,79.87,80.03,79.87,79.96,16153.0,76.9135,77.0676,76.9135,77.0002,16153.0
2023-10-04 12:35:00,79.94,79.96,79.8,79.86,16032.0,76.9809,77.0002,76.8461,76.9039,16032.0
2023-10-04 12:40:00,79.87,79.93,79.63,79.66,16894.0,76.9135,76.9713,76.6824,76.7113,16894.0
2023-10-04 12:45:00,79.67,79.77,79.67,79.74,12395.0,76.7209,76.8172,76.7209,76.7883,12395.0
2023-10-04 12:50:00,79.72,79.77,79.61,79.65,10556.0,76.7691,76.8172,76.6631,76.7016,10556.0
2023-10-04 12:55:00,79.63,79.65,79.44,79.52,31579.0,76.6824,76.7016,76.4994,76.5765,31579.0
2023-10-04 13:00:00,79.54,79.58,79.25,79.25,11540.0,76.5957,76.6342,76.3165,76.3165,11540.0
2023-10-04 13:05:00,79.24,79.3,79.11,79.13,10593.0,76.3068,76.3646,76.1816,76.2009,10593.0
2023-10-04 13:10:00,79.11,79.21,79.05,79.05,15272.0,76.1816,76.2779,76.1239,76.1239,15272.0
2023-10-04 13:15:00,79.04,79.15,79.01,79.03,13999.0,76.1142,76.2202,76.0853,76.1046,13999.0
2023-10-04 13:20:00,79.02,79.09,78.83,78.88,23991.0,76.095,76.1624,75.912,75.9601,23991.0
2023-10-04 13:25:00,78.86,78.92,78.81,78.81,18655.0,75.9409,75.9987,75.8927,75.8927,18655.0
2023-10-04 13:30:00,78.82,78.86,78.77,78.85,11414.0,75.9024,75.9409,75.8542,75.9313,11414.0
2023-10-04 13:35:00,78.87,78.93,78.81,78.83,8669.0,75.9505,76.0083,75.8927,75.912,8669.0
2023-10-04 13:40:00,78.81,78.82,78.69,78.79,19658.0,75.8927,75.9024,75.7772,75.8735,19658.0
2023-10-04 13:45:00,78.82,78.98,78.79,78.89,14012.0,75.9024,76.0564,75.8735,75.9698,14012.0
2023-10-04 13:50:00,78.9,78.93,78.64,78.66,29115.0,75.9794,76.0083,75.729,75.7483,29115.0
2023-10-04 13:55:00,78.62,78.74,78.59,78.71,19811.0,75.7098,75.8253,75.6809,75.7964,19811.0
2023-10-04 14:00:00,78.71,78.77,78.53,78.7,20021.0,75.7964,75.8542,75.6231,75.7868,20021.0
2023-10-04 14:05:00,78.7,78.74,78.65,78.73,37929.0,75.7868,75.8253,75.7387,75.8157,37929.0
2023-10-04 14:10:00,78.75,78.96,78.74,78.88,11145.0,75.835,76.0372,75.8253,75.9601,11145.0
2023-10-04 14:15:00,78.9,79.04,78.9,79.03,12034.0,75.9794,76.1142,75.9794,76.1046,12034.0
2023-10-04 14:20:00,79.02,79.02,78.72,78.75,19129.0,76.095,76.095,75.8061,75.835,19129.0
2023-10-04 14:25:00,78.76,78.78,78.7,78.73,10069.0,75.8446,75.8639,75.7868,75.8157,10069.0
2023-10-04 14:30:00,78.72,78.82,78.7,78.8,13614.0,75.8061,75.9024,75.7868,75.8831,13614.0
2023-10-04 14:35:00,78.79,78.8,78.69,78.69,21300.0,75.8735,75.8831,75.7772,75.7772,21300.0
2023-10-04 14:40:00,78.68,78.69,78.52,78.52,19086.0,75.7676,75.7772,75.6135,75.6135,19086.0
2023-10-04 14:45:00,78.51,78.86,78.5,78.86,13892.0,75.6038,75.9409,75.5942,75.9409,13892.0
2023-10-04 14:50:00,78.83,78.86,78.76,78.84,14897.0,75.912,75.9409,75.8446,75.9216,14897.0
2023-10-04 14:55:00,78.83,78.98,78.82,78.98,20272.0,75.912,76.0564,75.9024,76.0564,20272.0
2023-10-04 15:00:00,78.99,79.09,78.94,78.96,15189.0,76.0661,76.1624,76.0179,76.0372,15189.0
2023-10-04 15:05:00,78.97,79.04,78.93,79.02,10731.0,76.0468,76.1142,76.0083,76.095,10731.0
2023-10-04 15:10:00,79.03,79.13,78.86,78.9,45966.0,76.1046,76.2009,75.9409,75.9794,45966.0
2023-10-04 15:15:00,78.9,79.08,78.88,78.98,21069.0,75.9794,76.1527,75.9601,76.0564,21069.0
2023-10-04 15:20:00,78.98,79.21,78.98,79.21,11225.0,76.0564,76.2779,76.0564,76.2779,11225.0
2023-10-04 15:25:00,79.2,79.2,78.98,78.98,19297.0,76.2683,76.2683,76.0564,76.0564,19297.0
2023-10-04 15:30:00,79.0,79.09,78.92,79.0,16649.0,76.0757,76.1624,75.9987,76.0757,16649.0
2023-10-04 15:35:00,79.01,79.11,78.98,79.04,19436.0,76.0853,76.1816,76.0564,76.1142,19436.0
2023-10-04 15:40:00,79.04,79.13,79.02,79.08,28116.0,76.1142,76.2009,76.095,76.1527,28116.0
2023-10-04 15:45:00,79.08,79.15,79.0,79.01,38374.0,76.1527,76.2202,76.0757,76.0853,38374.0
2023-10-04 15:50:00,78.98,79.12,78.89,79.11,75835.0,76.0564,76.1913,75.9698,76.1816,75835.0
2023-10-04 15:55:00,79.1,79.31,79.07,79.22,179345.0,76.172,76.3742,76.1431,76.2876,179345.0
2023-10-05 09:30:00,77.97,78.98,77.97,78.84,37762.0,75.0838,76.0564,75.0838,75.9216,37762.0
2023-10-05 09:35:00,78.81,79.06,78.69,78.73,8203.0,75.8927,76.1335,75.7772,75.8157,8203.0
2023-10-05 09:40:00,78.7,78.81,78.61,78.78,9771.0,75.7868,75.8927,75.7001,75.8639,9771.0
2023-10-05 09:45:00,78.84,79.02,78.67,78.98,9843.0,75.9216,76.095,75.7579,76.0564,9843.0
2023-10-05 09:50:00,78.98,79.09,78.8,79.09,8875.0,76.0564,76.1624,75.8831,76.1624,8875.0
2023-10-05 09:55:00,79.1,79.47,79.07,79.45,9174.0,76.172,76.5283,76.1431,76.5091,9174.0
2023-10-05 10:00:00,79.51,79.55,79.18,79.26,13621.0,76.5668,76.6053,76.249,76.3261,13621.0
2023-10-05 10:05:00,79.23,79.65,79.14,79.65,11128.0,76.2972,76.7016,76.2105,76.7016,11128.0
2023-10-05 10:10:00,79.65,79.71,79.45,79.71,14238.0,76.7016,76.7594,76.5091,76.7594,14238.0
2023-10-05 10:15:00,79.73,79.99,79.69,79.94,12047.0,76.7787,77.0291,76.7402,76.9809,12047.0
2023-10-05 10:20:00,79.93,79.94,79.68,79.87,32774.0,76.9713,76.9809,76.7305,76.9135,32774.0
2023-10-05 10:25:00,79.84,80.04,79.83,80.02,24179.0,76.8846,77.0772,76.875,77.058,24179.0
2023-10-05 10:30:00,80.01,80.3,80.01,80.18,18167.0,77.0483,77.3276,77.0483,77.212,18167.0
2023-10-05 10:35:00,80.17,80.18,79.8,79.8,40280.0,77.2024,77.212,76.8461,76.8461,40280.0
2023-10-05 10:40:00,79.79,79.87,79.71,79.84,38856.0,76.8365,76.9135,76.7594,76.8846,38856.0
2023-10-05 10:45:00,79.84,79.99,79.73,79.78,38972.0,76.8846,77.0291,76.7787,76.8268,38972.0
2023-10-05 10:50:00,79.78,79.88,79.75,79.78,28558.0,76.8268,76.9231,76.7979,76.8268,28558.0
2023-10-05 10:55:00,79.81,79.93,79.73,79.92,20790.0,76.8557,76.9713,76.7787,76.9617,20790.0
2023-10-05 11:00:00,79.92,79.92,79.63,79.63,24133.0,76.9617,76.9617,76.6824,76.6824,24133.0
2023-10-05 11:05:00,79.62,79.74,79.36,79.42,27669.0,76.6728,76.7883,76.4224,76.4802,27669.0
2023-10-05 11:10:00,79.43,79.64,79.41,79.6,22941.0,76.4898,76.692,76.4705,76.6535,22941.0
2023-10-05 11:15:00,79.61,79.64,79.4,79.42,17884.0,76.6631,76.692,76.4609,76.4802,17884.0
2023-10-05 11:20:00,79.39,79.69,79.29,79.62,15410.0,76.4513,76.7402,76.355,76.6728,15410.0
2023-10-05 11:25:00,79.62,79.69,79.39,79.48,34002.0,76.6728,76.7402,76.4513,76.5379,34002.0
2023-10-05 11:30:00,79.47,79.69,79.42,79.63,18249.0,76.5283,76.7402,76.4802,76.6824,18249.0
2023-10-05 11:35:00,79.7,79.81,79.66,79.78,7071.0,76.7498,76.8557,76.7113,76.8268,7071.0
2023-10-05 11:40:00,79.77,79.85,79.58,79.59,11563.0,76.8172,76.8942,76.6342,76.6439,11563.0
2023-10-05 11:45:00,79.57,79.61,79.48,79.61,12328.0,76.6246,76.6631,76.5379,76.6631,12328.0
2023-10-05 11:50:00,79.58,79.65,79.47,79.62,13640.0,76.6342,76.7016,76.5283,76.6728,13640.0
2023-10-05 11:55:00,79.6,79.64,79.45,79.48,17136.0,76.6535,76.692,76.5091,76.5379,17136.0
2023-10-05 12:00:00,79.48,79.56,79.27,79.29,13948.0,76.5379,76.615,76.3357,76.355,13948.0
2023-10-05 12:05:00,79.32,79.43,79.3,79.38,4452.0,76.3839,76.4898,76.3646,76.4416,4452.0
2023-10-05 12:10:00,79.35,79.56,79.35,79.52,7008.0,76.4128,76.615,76.4128,76.5765,7008.0
2023-10-05 12:15:00,79.55,79.57,79.37,79.49,7064.0,76.6053,76.6246,76.432,76.5476,7064.0
2023-10-05 12:20:00,79.53,79.6,79.51,79.52,5988.0,76.5861,76.6535,76.5668,76.5765,5988.0
2023-10-05 12:25:00,79.55,79.61,79.51,79.61,9677.0,76.6053,76.6631,76.5668,76.6631,9677.0
2023-10-05 12:30:00,79.65,79.76,79.6,79.64,14321.0,76.7016,76.8076,76.6535,76.692,14321.0
2023-10-05 12:35:00,79.62,79.68,79.58,79.66,5916.0,76.6728,76.7305,76.6342,76.7113,5916.0
2023-10-05 12:40:00,79.65,79.72,79.63,79.69,14483.0,76.7016,76.7691,76.6824,76.7402,14483.0
2023-10-05 12:45:00,79.67,79.77,79.64,79.66,6823.0,76.7209,76.8172,76.692,76.7113,6823.0
2023-10-05 12:50:00,79.72,79.81,79.62,79.62,6424.0,76.7691,76.8557,76.6728,76.6728,6424.0
2023-10-05 12:55:00,79.61,79.66,79.47,79.53,33395.0,76.6631,76.7113,76.5283,76.5861,33395.0
2023-10-05 13:00:00,79.53,79.68,79.34,79.37,17323.0,76.5861,76.7305,76.4031,76.432,17323.0
2023-10-05 13:05:00,79.32,79.33,79.23,79.26,11425.0,76.3839,76.3935,76.2972,76.3261,11425.0
2023-10-05 13:10:00,79.27,79.39,79.27,79.37,6647.0,76.3357,76.4513,76.3357,76.432,6647.0
2023-10-05 13:15:00,79.38,79.4,79.28,79.3,5817.0,76.4416,76.4609,76.3453,76.3646,5817.0
2023-10-05 13:20:00,79.31,79.43,79.27,79.32,9733.0,76.3742,76.4898,76.3357,76.3839,9733.0
2023-10-05 13:25:00,79.33,79.33,79.19,79.26,13804.0,76.3935,76.3935,76.2587,76.3261,13804.0
2023-10-05 13:30:00,79.24,79.38,79.14,79.36,21310.0,76.3068,76.4416,76.2105,76.4224,21310.0
2023-10-05 13:35:00,79.36,79.49,79.36,79.39,13106.0,76.4224,76.5476,76.4224,76.4513,13106.0
2023-10-05 13:40:00,79.37,79.49,79.34,79.44,8825.0,76.432,76.5476,76.4031,76.4994,8825.0
2023-10-05 13:45:00,79.45,79.48,79.31,79.39,12430.0,76.5091,76.5379,76.3742,76.4513,12430.0
2023-10-05 13:50:00,79.39,79.42,79.25,79.39,37776.0,76.4513,76.4802,76.3165,76.4513,37776.0
2023-10-05 13:55:00,79.41,79.5,79.35,79.5,7855.0,76.4705,76.5572,76.4128,76.5572,7855.0
2023-10-05 14:00:00,79.56,79.63,79.55,79.55,8018.0,76.615,76.6824,76.6053,76.6053,8018.0
2023-10-05 14:05:00,79.54,79.56,79.41,79.48,13158.0,76.5957,76.615,76.4705,76.5379,13158.0
2023-10-05 14:10:00,79.5,79.52,79.38,79.44,13178.0,76.5572,76.5765,76.4416,76.4994,13178.0
2023-10-05 14:15:00,79.44,79.5,79.43,79.48,11112.0,76.4994,76.5572,76.4898,76.5379,11112.0
2023-10-05 14:20:00,79.5,79.56,79.45,79.45,9959.0,76.5572,76.615,76.5091,76.5091,9959.0
2023-10-05 14:25:00,79.46,79.53,79.43,79.53,13076.0,76.5187,76.5861,76.4898,76.5861,13076.0
2023-10-05 14:30:00,79.54,79.76,79.54,79.74,13975.0,76.5957,76.8076,76.5957,76.7883,13975.0
2023-10-05 14:35:00,79.74,79.85,79.71,79.84,13454.0,76.7883,76.8942,76.7594,76.8846,13454.0
2023-10-05 14:40:00,79.86,79.92,79.7,79.73,16254.0,76.9039,76.9617,76.7498,76.7787,16254.0
2023-10-05 14:45:00,79.74,79.82,79.72,79.8,13425.0,76.7883,76.8654,76.7691,76.8461,13425.0
2023-10-05 14:50:00,79.81,79.83,79.76,79.78,14712.0,76.8557,76.875,76.8076,76.8268,14712.0
2023-10-05 14:55:00,79.78,79.84,79.72,79.81,10500.0,76.8268,76.8846,76.7691,76.8557,10500.0
2023-10-05 15:00:00,79.82,79.91,79.81,79.85,18128.0,76.8654,76.952,76.8557,76.8942,18128.0
2023-10-05 15:05:00,79.84,79.93,79.81,79.89,18142.0,76.8846,76.9713,76.8557,76.9328,18142.0
2023-10-05 15:10:00,79.9,79.9,79.8,79.87,21734.0,76.9424,76.9424,76.8461,76.9135,21734.0
2023-10-05 15:15:00,79.86,79.89,79.76,79.82,43839.0,76.9039,76.9328,76.8076,76.8654,43839.0
2023-10-05 15:20:00,79.84,79.98,79.83,79.95,22319.0,76.8846,77.0194,76.875,76.9905,22319.0
2023-10-05 15:25:00,80.05,80.09,79.96,80.07,20971.0,77.0868,77.1254,77.0002,77.1061,20971.0
2023-10-05 15:30:00,80.08,80.15,80.06,80.1,27091.0,77.1157,77.1831,77.0965,77.135,27091.0
2023-10-05 15:35:00,80.1,80.18,80.07,80.13,23619.0,77.135,77.212,77.1061,77.1639,23619.0
2023-10-05 15:40:00,80.14,80.19,80.11,80.12,38567.0,77.1735,77.2217,77.1446,77.1542,38567.0
2023-10-05 15:45:00,80.11,80.21,80.08,80.17,72405.0,77.1446,77.2409,77.1157,77.2024,72405.0
2023-10-05 15:50:00,80.17,80.21,80.11,80.13,103191.0,77.2024,77.2409,77.1446,77.1639,103191.0
2023-10-05 15:55:00,80.14,80.2,80.07,80.17,174819.0,77.1735,77.2313,77.1061,77.2024,174819.0
2023-10-06 09:30:00,80.32,80.39,79.79,80.22,14930.0,77.3468,77.4143,76.8365,77.2505,14930.0
2023-10-06 09:35:00,80.26,80.53,80.15,80.17,12566.0,77.2891,77.5491,77.1831,77.2024,12566.0
2023-10-06 09:40:00,80.08,80.4,80.06,80.31,15390.0,77.1157,77.4239,77.0965,77.3372,15390.0
2023-10-06 09:45:00,80.31,80.42,80.14,80.2,13201.0,77.3372,77.4431,77.1735,77.2313,13201.0
2023-10-06 09:50:00,80.23,80.43,80.08,80.18,14035.0,77.2602,77.4528,77.1157,77.212,14035.0
2023-10-06 09:55:00,80.27,80.46,80.24,80.33,19074.0,77.2987,77.4817,77.2698,77.3565,19074.0
2023-10-06 10:00:00,80.31,80.42,80.15,80.23,20491.0,77.3372,77.4431,77.1831,77.2602,20491.0
2023-10-06 10:05:00,80.21,80.27,79.98,80.0,11085.0,77.2409,77.2987,77.0194,77.0387,11085.0
2023-10-06 10:10:00,79.95,80.31,79.94,80.12,18315.0,76.9905,77.3372,76.9809,77.1542,18315.0
2023-10-06 10:15:00,80.12,80.21,80.06,80.19,11840.0,77.1542,77.2409,77.0965,77.2217,11840.0
2023-10-06 10:20:00,80.16,80.72,80.14,80.7,16481.0,77.1928,77.732,77.1735,77.7128,16481.0
2023-10-06 10:25:00,80.73,80.84,80.6,80.82,12260.0,77.7417,77.8476,77.6165,77.8283,12260.0
2023-10-06 10:30:00,80.88,81.0,80.88,80.93,14977.0,77.8861,78.0017,77.8861,77.9343,14977.0
2023-10-06 10:35:00,80.94,81.16,80.78,81.16,13914.0,77.9439,78.1558,77.7898,78.1558,13914.0
2023-10-06 10:40:00,81.16,81.21,80.53,80.56,13895.0,78.1558,78.2039,77.5491,77.578,13895.0
2023-10-06 10:45:00,80.55,80.75,80.43,80.67,12377.0,77.5683,77.7609,77.4528,77.6839,12377.0
2023-10-06 10:50:00,80.67,80.82,80.51,80.53,9524.0,77.6839,77.8283,77.5298,77.5491,9524.0
2023-10-06 10:55:00,80.56,80.66,80.53,80.58,12087.0,77.578,77.6743,77.5491,77.5972,12087.0
2023-10-06 11:00:00,80.57,80.62,80.46,80.59,14753.0,77.5876,77.6357,77.4817,77.6069,14753.0
2023-10-06 11:05:00,80.59,80.66,80.55,80.62,10262.0,77.6069,77.6743,77.5683,77.6357,10262.0
2023-10-06 11:10:00,80.63,80.81,80.61,80.78,13714.0,77.6454,77.8187,77.6261,77.7898,13714.0
2023-10-06 11:15:00,80.78,80.88,80.73,80.73,15179.0,77.7898,77.8861,77.7417,77.7417,15179.0
2023-10-06 11:20:00,80.73,80.95,80.73,80.94,9883.0,77.7417,77.9535,77.7417,77.9439,9883.0
2023-10-06 11:25:00,80.96,81.17,80.93,81.1,14330.0,77.9632,78.1654,77.9343,78.098,14330.0
2023-10-06 11:30:00,81.12,81.15,80.98,81.09,11152.0,78.1172,78.1461,77.9824,78.0883,11152.0
2023-10-06 11:35:00,81.02,81.19,80.94,81.13,10007.0,78.0209,78.1846,77.9439,78.1269,10007.0
2023-10-06 11:40:00,81.15,81.36,81.13,81.31,7323.0,78.1461,78.3483,78.1269,78.3002,7323.0
2023-10-06 11:45:00,81.32,81.33,81.15,81.22,9036.0,78.3098,78.3195,78.1461,78.2135,9036.0
2023-10-06 11:50:00,81.24,81.49,81.24,81.44,8927.0,78.2328,78.4735,78.2328,78.4254,8927.0
2023-10-06 11:55:00,81.44,81.56,81.42,81.46,7265.0,78.4254,78.5409,78.4061,78.4446,7265.0
2023-10-06 12:00:00,81.51,81.61,81.38,81.38,15335.0,78.4928,78.5891,78.3676,78.3676,15335.0
2023-10-06 12:05:00,81.39,81.44,81.34,81.35,10708.0,78.3772,78.4254,78.3291,78.3387,10708.0
2023-10-06 12:10:00,81.35,81.36,81.19,81.28,7911.0,78.3387,78.3483,78.1846,78.2713,7911.0
2023-10-06 12:15:00,81.28,81.52,81.23,81.48,9243.0,78.2713,78.5024,78.2232,78.4639,9243.0
2023-10-06 12:20:00,81.48,81.48,81.35,81.38,8508.0,78.4639,78.4639,78.3387,78.3676,8508.0
2023-10-06 12:25:00,81.36,81.6,81.35,81.55,6420.0,78.3483,78.5795,78.3387,78.5313,6420.0
2023-10-06 12:30:00,81.55,81.65,81.53,81.57,7555.0,78.5313,78.6276,78.5121,78.5506,7555.0
2023-10-06 12:35:00,81.57,81.59,81.48,81.48,9725.0,78.5506,78.5698,78.4639,78.4639,9725.0
2023-10-06 12:40:00,81.52,81.85,81.52,81.85,11045.0,78.5024,78.8202,78.5024,78.8202,11045.0
2023-10-06 12:45:00,81.85,81.85,81.71,81.75,7797.0,78.8202,78.8202,78.6854,78.7239,7797.0
2023-10-06 12:50:00,81.73,81.78,81.6,81.6,8874.0,78.7047,78.7528,78.5795,78.5795,8874.0
2023-10-06 12:55:00,81.6,81.61,81.47,81.6,6370.0,78.5795,78.5891,78.4543,78.5795,6370.0
2023-10-06 13:00:00,81.58,81.64,81.53,81.62,8098.0,78.5602,78.618,78.5121,78.5987,8098.0
2023-10-06 13:05:00,81.6,81.68,81.57,81.59,8513.0,78.5795,78.6565,78.5506,78.5698,8513.0
2023-10-06 13:10:00,81.61,81.75,81.55,81.73,34553.0,78.5891,78.7239,78.5313,78.7047,34553.0
2023-10-06 13:15:00,81.71,81.8,81.65,81.7,10945.0,78.6854,78.7721,78.6276,78.6758,10945.0
2023-10-06 13:20:00,81.72,82.02,81.7,81.97,9195.0,78.695,78.9839,78.6758,78.9358,9195.0
2023-10-06 13:25:00,81.98,82.09,81.97,81.97,9291.0,78.9454,79.0513,78.9358,78.9358,9291.0
2023-10-06 13:30:00,81.97,82.05,81.9,81.93,7120.0,78.9358,79.0128,78.8684,78.8972,7120.0
2023-10-06 13:35:00,81.93,81.93,81.77,81.83,9369.0,78.8972,78.8972,78.7432,78.801,9369.0
2023-10-06 13:40:00,81.83,81.84,81.72,81.79,10023.0,78.801,78.8106,78.695,78.7624,10023.0
2023-10-06 13:45:00,81.78,81.98,81.74,81.92,4719.0,78.7528,78.9454,78.7143,78.8876,4719.0
2023-10-06 13:50:00,81.96,81.98,81.89,81.89,6879.0,78.9261,78.9454,78.8587,78.8587,6879.0
2023-10-06 13:55:00,81.92,81.98,81.9,81.94,15760.0,78.8876,78.9454,78.8684,78.9069,15760.0
2023-10-06 14:00:00,81.94,81.96,81.87,81.94,17760.0,78.9069,78.9261,78.8395,78.9069,17760.0
2023-10-06 14:05:00,81.92,82.03,81.89,82.02,13961.0,78.8876,78.9935,78.8587,78.9839,13961.0
2023-10-06 14:10:00,82.0,82.04,81.92,81.93,13399.0,78.9647,79.0032,78.8876,78.8972,13399.0
2023-10-06 14:15:00,81.91,81.99,81.9,81.94,12221.0,78.878,78.955,78.8684,78.9069,12221.0
2023-10-06 14:20:00,81.96,81.99,81.91,81.98,9272.0,78.9261,78.955,78.878,78.9454,9272.0
2023-10-06 14:25:00,81.96,82.0,81.92,81.95,20458.0,78.9261,78.9647,78.8876,78.9165,20458.0
2023-10-06 14:30:00,81.96,82.02,81.92,81.94,15657.0,78.9261,78.9839,78.8876,78.9069,15657.0
2023-10-06 14:35:00,81.97,82.05,81.94,82.0,15486.0,78.9358,79.0128,78.9069,78.9647,15486.0
2023-10-06 14:40:00,81.98,82.01,81.87,81.88,11362.0,78.9454,78.9743,78.8395,78.8491,11362.0
2023-10-06 14:45:00,81.88,81.91,81.81,81.82,14390.0,78.8491,78.878,78.7817,78.7913,14390.0
2023-10-06 14:50:00,81.83,81.83,81.69,81.7,12009.0,78.801,78.801,78.6661,78.6758,12009.0
2023-10-06 14:55:00,81.71,81.74,81.66,81.72,18808.0,78.6854,78.7143,78.6372,78.695,18808.0
2023-10-06 15:00:00,81.74,81.74,81.54,81.54,14495.0,78.7143,78.7143,78.5217,78.5217,14495.0
2023-10-06 15:05:00,81.54,81.63,81.51,81.54,15094.0,78.5217,78.6084,78.4928,78.5217,15094.0
2023-10-06 15:10:00,81.52,81.52,81.41,81.47,13242.0,78.5024,78.5024,78.3965,78.4543,13242.0
2023-10-06 15:15:00,81.48,81.49,81.38,81.47,14051.0,78.4639,78.4735,78.3676,78.4543,14051.0
2023-10-06 15:20:00,81.47,81.55,81.38,81.55,17105.0,78.4543,78.5313,78.3676,78.5313,17105.0
2023-10-06 15:25:00,81.54,81.54,81.49,81.51,13956.0,78.5217,78.5217,78.4735,78.4928,13956.0
2023-10-06 15:30:00,81.53,81.56,81.46,81.49,20686.0,78.5121,78.5409,78.4446,78.4735,20686.0
2023-10-06 15:35:00,81.48,81.55,81.46,81.51,23609.0,78.4639,78.5313,78.4446,78.4928,23609.0
2023-10-06 15:40:00,81.52,81.55,81.43,81.45,30831.0,78.5024,78.5313,78.4158,78.435,30831.0
2023-10-06 15:45:00,81.44,81.56,81.39,81.47,38078.0,78.4254,78.5409,78.3772,78.4543,38078.0
2023-10-06 15:50:00,81.46,81.57,81.3,81.31,64327.0,78.4446,78.5506,78.2906,78.3002,64327.0
2023-10-06 15:55:00,81.31,81.36,81.24,81.27,131166.0,78.3002,78.3483,78.2328,78.2617,131166.0
2023-10-09 09:30:00,83.22,83.44,82.68,82.86,19859.0,80.1395,80.3514,79.6195,79.7928,19859.0
2023-10-09 09:35:00,82.83,83.2,82.81,82.95,119777.0,79.7639,80.1202,79.7447,79.8795,119777.0
2023-10-09 09:40:00,83.0,83.06,82.57,82.72,16645.0,79.9276,79.9854,79.5136,79.658,16645.0
2023-10-09 09:45:00,82.7,82.87,82.44,82.44,16413.0,79.6387,79.8025,79.3884,79.3884,16413.0
2023-10-09 09:50:00,82.44,82.44,82.13,82.39,29421.0,79.3884,79.3884,79.0898,79.3402,29421.0
2023-10-09 09:55:00,82.42,82.67,82.32,82.62,11580.0,79.3691,79.6099,79.2728,79.5617,11580.0
2023-10-09 10:00:00,82.58,82.8,82.57,82.72,7039.0,79.5232,79.735,79.5136,79.658,7039.0
2023-10-09 10:05:00,82.69,82.75,82.6,82.68,3825.0,79.6291,79.6869,79.5424,79.6195,3825.0
2023-10-09 10:10:00,82.74,82.79,82.66,82.76,5002.0,79.6773,79.7254,79.6002,79.6965,5002.0
2023-10-09 10:15:00,82.73,82.97,82.7,82.95,4022.0,79.6676,79.8988,79.6387,79.8795,4022.0
2023-10-09 10:20:00,82.98,83.04,82.87,82.95,7547.0,79.9084,79.9662,79.8025,79.8795,7547.0
2023-10-09 10:25:00,82.92,83.04,82.91,83.04,2902.0,79.8506,79.9662,79.841,79.9662,2902.0
2023-10-09 10:30:00,83.06,83.11,82.98,82.98,3701.0,79.9854,80.0336,79.9084,79.9084,3701.0
2023-10-09 10:35:00,82.93,83.05,82.93,83.05,3984.0,79.8602,79.9758,79.8602,79.9758,3984.0
2023-10-09 10:40:00,83.02,83.2,82.98,83.2,4719.0,79.9469,80.1202,79.9084,80.1202,4719.0
2023-10-09 10:45:00,83.18,83.18,82.91,82.91,5717.0,80.101,80.101,79.841,79.841,5717.0
2023-10-09 10:50:00,82.92,83.05,82.88,83.0,6690.0,79.8506,79.9758,79.8121,79.9276,6690.0
2023-10-09 10:55:00,83.01,83.11,83.01,83.09,2251.0,79.9373,80.0336,79.9373,80.0143,2251.0
2023-10-09 11:00:00,83.08,83.35,83.06,83.3,29083.0,80.0047,80.2647,79.9854,80.2165,29083.0
2023-10-09 11:05:00,83.29,83.55,83.29,83.48,5321.0,80.2069,80.4573,80.2069,80.3899,5321.0
2023-10-09 11:10:00,83.46,83.54,83.42,83.51,4477.0,80.3706,80.4477,80.3321,80.4188,4477.0
2023-10-09 11:15:00,83.44,83.52,83.44,83.46,5465.0,80.3514,80.4284,80.3514,80.3706,5465.0
2023-10-09 11:20:00,83.43,83.43,83.35,83.38,3280.0,80.3417,80.3417,80.2647,80.2936,3280.0
2023-10-09 11:25:00,83.31,83.34,83.23,83.32,7302.0,80.2262,80.2551,80.1491,80.2358,7302.0
2023-10-09 11:30:00,83.34,83.39,83.11,83.12,10471.0,80.2551,80.3032,80.0336,80.0432,10471.0
2023-10-09 11:35:00,83.09,83.1,82.95,83.0,8137.0,80.0143,80.0239,79.8795,79.9276,8137.0
2023-10-09 11:40:00,82.96,83.07,82.88,83.05,16072.0,79.8891,79.9951,79.8121,79.9758,16072.0
2023-10-09 11:45:00,83.0,83.05,82.93,83.0,7197.0,79.9276,79.9758,79.8602,79.9276,7197.0
2023-10-09 11:50:00,83.02,83.14,83.02,83.05,4057.0,79.9469,80.0625,79.9469,79.9758,4057.0
2023-10-09 11:55:00,83.04,83.11,82.98,83.08,4134.0,79.9662,80.0336,79.9084,80.0047,4134.0
2023-10-09 12:00:00,83.08,83.08,82.99,83.04,6974.0,80.0047,80.0047,79.918,79.9662,6974.0
2023-10-09 12:05:00,83.02,83.11,83.01,83.04,6035.0,79.9469,80.0336,79.9373,79.9662,6035.0
2023-10-09 12:10:00,83.03,83.03,82.91,82.92,7596.0,79.9565,79.9565,79.841,79.8506,7596.0
2023-10-09 12:15:00,82.92,82.92,82.76,82.76,6122.0,79.8506,79.8506,79.6965,79.6965,6122.0
2023-10-09 12:20:00,82.77,82.83,82.71,82.78,11224.0,79.7062,79.7639,79.6484,79.7158,11224.0
2023-10-09 12:25:00,82.8,82.8,82.6,82.62,4884.0,79.735,79.735,79.5424,79.5617,4884.0
2023-10-09 12:30:00,82.63,82.7,82.59,82.68,5816.0,79.5713,79.6387,79.5328,79.6195,5816.0
2023-10-09 12:35:00,82.7,82.72,82.6,82.63,5916.0,79.6387,79.658,79.5424,79.5713,5916.0
2023-10-09 12:40:00,82.61,82.64,82.54,82.56,7056.0,79.5521,79.581,79.4847,79.5039,7056.0
2023-10-09 12:45:00,82.56,82.64,82.5,82.64,6360.0,79.5039,79.581,79.4462,79.581,6360.0
2023-10-09 12:50:00,82.65,82.72,82.63,82.7,3187.0,79.5906,79.658,79.5713,79.6387,3187.0
2023-10-09 12:55:00,82.7,82.73,82.64,82.67,6122.0,79.6387,79.6676,79.581,79.6099,6122.0
2023-10-09 13:00:00,82.66,82.69,82.47,82.66,7146.0,79.6002,79.6291,79.4173,79.6002,7146.0
2023-10-09 13:05:00,82.67,82.68,82.58,82.63,3078.0,79.6099,79.6195,79.5232,79.5713,3078.0
2023-10-09 13:10:00,82.63,82.7,82.6,82.67,3331.0,79.5713,79.6387,79.5424,79.6099,3331.0
2023-10-09 13:15:00,82.67,82.8,82.67,82.73,6070.0,79.6099,79.735,79.6099,79.6676,6070.0
2023-10-09 13:20:00,82.73,82.76,82.68,82.69,5522.0,79.6676,79.6965,79.6195,79.6291,5522.0
2023-10-09 13:25:00,82.68,82.79,82.68,82.79,8763.0,79.6195,79.7254,79.6195,79.7254,8763.0
2023-10-09 13:30:00,82.79,82.83,82.77,82.82,8497.0,79.7254,79.7639,79.7062,79.7543,8497.0
2023-10-09 13:35:00,82.81,82.98,82.79,82.95,4227.0,79.7447,79.9084,79.7254,79.8795,4227.0
2023-10-09 13:40:00,82.96,83.23,82.95,83.23,13693.0,79.8891,80.1491,79.8795,80.1491,13693.0
2023-10-09 13:45:00,83.23,83.23,83.07,83.14,13120.0,80.1491,80.1491,79.9951,80.0625,13120.0
2023-10-09 13:50:00,83.18,83.18,83.08,83.08,3330.0,80.101,80.101,80.0047,80.0047,3330.0
2023-10-09 13:55:00,83.07,83.08,82.84,83.07,8619.0,79.9951,80.0047,79.7736,79.9951,8619.0
2023-10-09 14:00:00,83.04,83.05,82.99,83.04,10155.0,79.9662,79.9758,79.918,79.9662,10155.0
2023-10-09 14:05:00,83.05,83.18,83.0,83.12,5336.0,79.9758,80.101,79.9276,80.0432,5336.0
2023-10-09 14:10:00,83.1,83.26,83.07,83.23,45404.0,80.0239,80.178,79.9951,80.1491,45404.0
2023-10-09 14:15:00,83.23,83.33,83.2,83.27,10806.0,80.1491,80.2454,80.1202,80.1876,10806.0
2023-10-09 14:20:00,83.27,83.42,83.26,83.42,9871.0,80.1876,80.3321,80.178,80.3321,9871.0
2023-10-09 14:25:00,83.41,83.56,83.4,83.51,16510.0,80.3225,80.4669,80.3128,80.4188,16510.0
2023-10-09 14:30:00,83.54,83.54,83.45,83.45,8912.0,80.4477,80.4477,80.361,80.361,8912.0
2023-10-09 14:35:00,83.45,83.47,83.39,83.43,10055.0,80.361,80.3802,80.3032,80.3417,10055.0
2023-10-09 14:40:00,83.46,83.54,83.42,83.5,10775.0,80.3706,80.4477,80.3321,80.4091,10775.0
2023-10-09 14:45:00,83.5,83.5,83.38,83.38,13586.0,80.4091,80.4091,80.2936,80.2936,13586.0
2023-10-09 14:50:00,83.39,83.4,83.29,83.3,19035.0,80.3032,80.3128,80.2069,80.2165,19035.0
2023-10-09 14:55:00,83.31,83.37,83.27,83.3,16821.0,80.2262,80.2839,80.1876,80.2165,16821.0
2023-10-09 15:00:00,83.3,83.34,83.18,83.25,9607.0,80.2165,80.2551,80.101,80.1684,9607.0
2023-10-09 15:05:00,83.24,83.36,83.24,83.32,7949.0,80.1588,80.2743,80.1588,80.2358,7949.0
2023-10-09 15:10:00,83.32,83.36,83.2,83.2,10729.0,80.2358,80.2743,80.1202,80.1202,10729.0
2023-10-09 15:15:00,83.18,83.2,83.1,83.13,19330.0,80.101,80.1202,80.0239,80.0528,19330.0
2023-10-09 15:20:00,83.11,83.29,83.07,83.28,26161.0,80.0336,80.2069,79.9951,80.1973,26161.0
2023-10-09 15:25:00,83.28,83.31,83.18,83.23,13850.0,80.1973,80.2262,80.101,80.1491,13850.0
2023-10-09 15:30:00,83.22,83.23,82.98,83.2,19820.0,80.1395,80.1491,79.9084,80.1202,19820.0
2023-10-09 15:35:00,83.19,83.26,83.18,83.19,9777.0,80.1106,80.178,80.101,80.1106,9777.0
2023-10-09 15:40:00,83.18,83.19,83.07,83.08,16611.0,80.101,80.1106,79.9951,80.0047,16611.0
2023-10-09 15:45:00,83.07,83.2,83.07,83.13,22075.0,79.9951,80.1202,79.9951,80.0528,22075.0
2023-10-09 15:50:00,83.13,83.19,83.07,83.11,33092.0,80.0528,80.1106,79.9951,80.0336,33092.0
2023-10-09 15:55:00,83.11,83.15,83.04,83.14,76537.0,80.0336,80.0721,79.9662,80.0625,76537.0
2023-10-10 09:30:00,83.05,83.19,82.58,83.16,12446.0,79.9758,80.1106,79.5232,80.0817,12446.0
2023-10-10 09:35:00,83.18,83.4,83.17,83.25,8218.0,80.101,80.3128,80.0913,80.1684,8218.0
2023-10-10 09:40:00,83.24,83.39,83.08,83.09,11129.0,80.1588,80.3032,80.0047,80.0143,11129.0
2023-10-10 09:45:00,83.06,83.41,83.03,83.26,4319.0,79.9854,80.3225,79.9565,80.178,4319.0
2023-10-10 09:50:00,83.3,83.35,83.12,83.19,6084.0,80.2165,80.2647,80.0432,80.1106,6084.0
2023-10-10 09:55:00,83.22,83.22,83.05,83.12,3251.0,80.1395,80.1395,79.9758,80.0432,3251.0
2023-10-10 10:00:00,83.14,83.24,83.06,83.13,7306.0,80.0625,80.1588,79.9854,80.0528,7306.0
2023-10-10 10:05:00,83.15,83.33,83.14,83.24,6599.0,80.0721,80.2454,80.0625,80.1588,6599.0
2023-10-10 10:10:00,83.23,83.41,83.21,83.41,7324.0,80.1491,80.3225,80.1299,80.3225,7324.0
2023-10-10 10:15:00,83.43,83.46,83.35,83.44,4443.0,80.3417,80.3706,80.2647,80.3514,4443.0
2023-10-10 10:20:00,83.43,83.48,83.33,83.34,5191.0,80.3417,80.3899,80.2454,80.2551,5191.0
2023-10-10 10:25:00,83.35,83.4,83.13,83.13,19644.0,80.2647,80.3128,80.0528,80.0528,19644.0
2023-10-10 10:30:00,83.16,83.16,83.04,83.05,7628.0,80.0817,80.0817,79.9662,79.9758,7628.0
2023-10-10 10:35:00,83.02,83.09,82.94,82.95,8653.0,79.9469,80.0143,79.8699,79.8795,8653.0
2023-10-10 10:40:00,82.93,83.05,82.89,83.05,14046.0,79.8602,79.9758,79.8217,79.9758,14046.0
2023-10-10 10:45:00,83.04,83.07,82.92,83.0,6979.0,79.9662,79.9951,79.8506,79.9276,6979.0
2023-10-10 10:50:00,82.98,83.29,82.94,83.27,17993.0,79.9084,80.2069,79.8699,80.1876,17993.0
2023-10-10 10:55:00,83.33,83.64,83.29,83.57,34573.0,80.2454,80.544,80.2069,80.4765,34573.0
2023-10-10 11:00:00,83.53,83.55,83.28,83.31,8453.0,80.438,80.4573,80.1973,80.2262,8453.0
2023-10-10 11:05:00,83.31,83.42,83.19,83.34,13222.0,80.2262,80.3321,80.1106,80.2551,13222.0
2023-10-10 11:10:00,83.34,83.37,83.29,83.29,10080.0,80.2551,80.2839,80.2069,80.2069,10080.0
2023-10-10 11:15:00,83.31,83.39,83.21,83.21,12037.0,80.2262,80.3032,80.1299,80.1299,12037.0
2023-10-10 11:20:00,83.17,83.35,83.17,83.34,9086.0,80.0913,80.2647,80.0913,80.2551,9086.0
2023-10-10 11:25:00,83.33,83.34,83.22,83.26,6487.0,80.2454,80.2551,80.1395,80.178,6487.0
2023-10-10 11:30:00,83.24,83.32,83.2,83.23,7347.0,80.1588,80.2358,80.1202,80.1491,7347.0
2023-10-10 11:35:00,83.23,83.25,83.16,83.17,9263.0,80.1491,80.1684,80.0817,80.0913,9263.0
2023-10-10 11:40:00,83.19,83.3,83.16,83.26,18221.0,80.1106,80.2165,80.0817,80.178,18221.0
2023-10-10 11:45:00,83.26,83.31,83.09,83.16,16270.0,80.178,80.2262,80.0143,80.0817,16270.0
2023-10-10 11:50:00,83.14,83.2,83.12,83.15,7302.0,80.0625,80.1202,80.0432,80.0721,7302.0
2023-10-10 11:55:00,83.16,83.26,83.15,83.23,4463.0,80.0817,80.178,80.0721,80.1491,4463.0
2023-10-10 12:00:00,83.23,83.31,83.21,83.22,7375.0,80.1491,80.2262,80.1299,80.1395,7375.0
2023-10-10 12:05:00,83.17,83.21,83.15,83.18,3682.0,80.0913,80.1299,80.0721,80.101,3682.0
2023-10-10 12:10:00,83.19,83.25,83.18,83.21,6114.0,80.1106,80.1684,80.101,80.1299,6114.0
2023-10-10 12:15:00,83.16,83.26,83.13,83.25,5871.0,80.0817,80.178,80.0528,80.1684,5871.0
2023-10-10 12:20:00,83.25,83.28,83.2,83.23,5902.0,80.1684,80.1973,80.1202,80.1491,5902.0
2023-10-10 12:25:00,83.23,83.23,83.1,83.17,9209.0,80.1491,80.1491,80.0239,80.0913,9209.0
2023-10-10 12:30:00,83.18,83.19,83.14,83.14,6196.0,80.101,80.1106,80.0625,80.0625,6196.0
2023-10-10 12:35:00,83.17,83.17,82.96,83.09,6855.0,80.0913,80.0913,79.8891,80.0143,6855.0
2023-10-10 12:40:00,83.12,83.12,82.99,83.11,4658.0,80.0432,80.0432,79.918,80.0336,4658.0
2023-10-10 12:45:00,83.09,83.18,83.09,83.15,7939.0,80.0143,80.101,80.0143,80.0721,7939.0
2023-10-10 12:50:00,83.15,83.19,83.11,83.18,5715.0,80.0721,80.1106,80.0336,80.101,5715.0
2023-10-10 12:55:00,83.18,83.22,83.15,83.22,7519.0,80.101,80.1395,80.0721,80.1395,7519.0
2023-10-10 13:00:00,83.23,83.23,83.07,83.16,38458.0,80.1491,80.1491,79.9951,80.0817,38458.0
2023-10-10 13:05:00,83.13,83.28,83.06,83.28,13512.0,80.0528,80.1973,79.9854,80.1973,13512.0
2023-10-10 13:10:00,83.3,83.38,83.25,83.29,13210.0,80.2165,80.2936,80.1684,80.2069,13210.0
2023-10-10 13:15:00,83.28,83.48,83.24,83.43,4792.0,80.1973,80.3899,80.1588,80.3417,4792.0
2023-10-10 13:20:00,83.42,83.53,83.38,83.44,9474.0,80.3321,80.438,80.2936,80.3514,9474.0
2023-10-10 13:25:00,83.46,83.49,83.38,83.4,4061.0,80.3706,80.3995,80.2936,80.3128,4061.0
2023-10-10 13:30:00,83.37,83.39,83.31,83.31,7433.0,80.2839,80.3032,80.2262,80.2262,7433.0
2023-10-10 13:35:00,83.35,83.4,83.31,83.37,7453.0,80.2647,80.3128,80.2262,80.2839,7453.0
2023-10-10 13:40:00,83.38,83.38,83.27,83.32,5987.0,80.2936,80.2936,80.1876,80.2358,5987.0
2023-10-10 13:45:00,83.31,83.34,83.26,83.33,6128.0,80.2262,80.2551,80.178,80.2454,6128.0
2023-10-10 13:50:00,83.33,83.38,83.29,83.35,8371.0,80.2454,80.2936,80.2069,80.2647,8371.0
2023-10-10 13:55:00,83.38,83.39,83.24,83.38,6856.0,80.2936,80.3032,80.1588,80.2936,6856.0
2023-10-10 14:00:00,83.39,83.48,83.37,83.48,4088.0,80.3032,80.3899,80.2839,80.3899,4088.0
2023-10-10 14:05:00,83.46,83.53,83.44,83.5,4297.0,80.3706,80.438,80.3514,80.4091,4297.0
2023-10-10 14:10:00,83.48,83.51,83.44,83.48,3396.0,80.3899,80.4188,80.3514,80.3899,3396.0
2023-10-10 14:15:00,83.49,83.49,83.41,83.47,5370.0,80.3995,80.3995,80.3225,80.3802,5370.0
2023-10-10 14:20:00,83.44,83.49,83.41,83.42,2827.0,80.3514,80.3995,80.3225,80.3321,2827.0
2023-10-10 14:25:00,83.42,83.47,83.34,83.36,5548.0,80.3321,80.3802,80.2551,80.2743,5548.0
2023-10-10 14:30:00,83.35,83.42,83.35,83.42,5633.0,80.2647,80.3321,80.2647,80.3321,5633.0
2023-10-10 14:35:00,83.38,83.43,83.36,83.41,6340.0,80.2936,80.3417,80.2743,80.3225,6340.0
2023-10-10 14:40:00,83.41,83.56,83.4,83.56,4572.0,80.3225,80.4669,80.3128,80.4669,4572.0
2023-10-10 14:45:00,83.56,83.69,83.54,83.62,8786.0,80.4669,80.5921,80.4477,80.5247,8786.0
2023-10-10 14:50:00,83.59,83.63,83.42,83.43,4664.0,80.4958,80.5343,80.3321,80.3417,4664.0
2023-10-10 14:55:00,83.42,83.44,83.36,83.41,7920.0,80.3321,80.3514,80.2743,80.3225,7920.0
2023-10-10 15:00:00,83.42,83.45,83.3,83.3,5776.0,80.3321,80.361,80.2165,80.2165,5776.0
2023-10-10 15:05:00,83.3,83.39,83.27,83.39,5641.0,80.2165,80.3032,80.1876,80.3032,5641.0
2023-10-10 15:10:00,83.38,83.41,83.3,83.33,4165.0,80.2936,80.3225,80.2165,80.2454,4165.0
2023-10-10 15:15:00,83.33,83.36,83.24,83.25,6812.0,80.2454,80.2743,80.1588,80.1684,6812.0
2023-10-10 15:20:00,83.24,83.24,83.13,83.22,10862.0,80.1588,80.1588,80.0528,80.1395,10862.0
2023-10-10 15:25:00,83.21,83.24,83.19,83.24,13328.0,80.1299,80.1588,80.1106,80.1588,13328.0
2023-10-10 15:30:00,83.22,83.26,83.2,83.21,10051.0,80.1395,80.178,80.1202,80.1299,10051.0
2023-10-10 15:35:00,83.21,83.27,83.19,83.23,20237.0,80.1299,80.1876,80.1106,80.1491,20237.0
2023-10-10 15:40:00,83.23,83.27,83.2,83.23,17386.0,80.1491,80.1876,80.1202,80.1491,17386.0
2023-10-10 15:45:00,83.23,83.28,83.2,83.28,22810.0,80.1491,80.1973,80.1202,80.1973,22810.0
2023-10-10 15:50:00,83.28,83.3,83.21,83.24,32800.0,80.1973,80.2165,80.1299,80.1588,32800.0
2023-10-10 15:55:00,83.25,83.29,83.14,83.21,70387.0,80.1684,80.2069,80.0625,80.1299,70387.0
2023-10-11 09:30:00,82.77,83.47,82.77,83.47,18195.0,79.7062,80.3802,79.7062,80.3802,18195.0
2023-10-11 09:35:00,83.31,83.87,83.17,83.87,13337.0,80.2262,80.7654,80.0913,80.7654,13337.0
2023-10-11 09:40:00,83.9,84.28,83.88,84.2,14450.0,80.7943,81.1603,80.7751,81.0832,14450.0
2023-10-11 09:45:00,84.18,84.47,84.18,84.25,10319.0,81.064,81.3432,81.064,81.1314,10319.0
2023-10-11 09:50:00,84.21,84.35,84.1,84.19,15012.0,81.0929,81.2277,80.9869,81.0736,15012.0
2023-10-11 09:55:00,84.19,84.39,84.18,84.36,8454.0,81.0736,81.2662,81.064,81.2373,8454.0
2023-10-11 10:00:00,84.37,84.57,84.34,84.47,17723.0,81.2469,81.4395,81.218,81.3432,17723.0
2023-10-11 10:05:00,84.46,84.46,84.2,84.36,11013.0,81.3336,81.3336,81.0832,81.2373,11013.0
2023-10-11 10:10:00,84.34,84.48,84.27,84.43,12817.0,81.218,81.3529,81.1506,81.3047,12817.0
2023-10-11 10:15:00,84.46,84.52,84.41,84.42,10959.0,81.3336,81.3914,81.2854,81.2951,10959.0
2023-10-11 10:20:00,84.39,84.43,84.2,84.21,8854.0,81.2662,81.3047,81.0832,81.0929,8854.0
2023-10-11 10:25:00,84.2,84.25,84.1,84.2,18808.0,81.0832,81.1314,80.9869,81.0832,18808.0
2023-10-11 10:30:00,84.2,84.25,83.94,83.94,20232.0,81.0832,81.1314,80.8328,80.8328,20232.0
2023-10-11 10:35:00,83.91,83.95,83.61,83.63,15317.0,80.804,80.8425,80.5151,80.5343,15317.0
2023-10-11 10:40:00,83.62,84.05,83.58,84.05,21167.0,80.5247,80.9388,80.4862,80.9388,21167.0
2023-10-11 10:45:00,84.03,84.14,83.98,84.12,22550.0,80.9195,81.0254,80.8714,81.0062,22550.0
2023-10-11 10:50:00,84.15,84.39,84.15,84.39,15074.0,81.0351,81.2662,81.0351,81.2662,15074.0
2023-10-11 10:55:00,84.38,84.59,84.38,84.55,18589.0,81.2566,81.4588,81.2566,81.4203,18589.0
2023-10-11 11:00:00,84.53,84.55,84.27,84.3,10602.0,81.401,81.4203,81.1506,81.1795,10602.0
2023-10-11 11:05:00,84.33,84.4,84.26,84.36,6158.0,81.2084,81.2758,81.141,81.2373,6158.0
2023-10-11 11:10:00,84.34,84.35,84.02,84.07,6082.0,81.218,81.2277,80.9099,80.958,6082.0
2023-10-11 11:15:00,84.04,84.04,83.89,83.92,24801.0,80.9291,80.9291,80.7847,80.8136,24801.0
2023-10-11 11:20:00,83.95,84.0,83.77,83.89,13053.0,80.8425,80.8906,80.6691,80.7847,13053.0
2023-10-11 11:25:00,83.89,84.11,83.87,84.1,11531.0,80.7847,80.9966,80.7654,80.9869,11531.0
2023-10-11 11:30:00,84.09,84.14,84.06,84.14,9131.0,80.9773,81.0254,80.9484,81.0254,9131.0
2023-10-11 11:35:00,84.11,84.18,84.08,84.14,5021.0,80.9966,81.064,80.9677,81.0254,5021.0
2023-10-11 11:40:00,84.17,84.37,84.17,84.34,12101.0,81.0543,81.2469,81.0543,81.218,12101.0
2023-10-11 11:45:00,84.33,84.39,84.3,84.34,8664.0,81.2084,81.2662,81.1795,81.218,8664.0
2023-10-11 11:50:00,84.36,84.43,84.26,84.33,5351.0,81.2373,81.3047,81.141,81.2084,5351.0
2023-10-11 11:55:00,84.31,84.36,84.26,84.36,6539.0,81.1892,81.2373,81.141,81.2373,6539.0
2023-10-11 12:00:00,84.36,84.5,84.36,84.5,5184.0,81.2373,81.3721,81.2373,81.3721,5184.0
2023-10-11 12:05:00,84.49,84.5,84.38,84.44,5327.0,81.3625,81.3721,81.2566,81.3143,5327.0
2023-10-11 12:10:00,84.42,84.64,84.42,84.62,13105.0,81.2951,81.5069,81.2951,81.4877,13105.0
2023-10-11 12:15:00,84.6,84.65,84.56,84.64,24403.0,81.4684,81.5166,81.4299,81.5069,24403.0
2023-10-11 12:20:00,84.68,84.71,84.64,84.67,9917.0,81.5455,81.5743,81.5069,81.5358,9917.0
2023-10-11 12:25:00,84.7,84.74,84.6,84.73,11844.0,81.5647,81.6032,81.4684,81.5936,11844.0
2023-10-11 12:30:00,84.76,84.88,84.73,84.88,10068.0,81.6225,81.7381,81.5936,81.7381,10068.0
2023-10-11 12:35:00,84.88,84.96,84.87,84.95,9949.0,81.7381,81.8151,81.7284,81.8055,9949.0
2023-10-11 12:40:00,84.94,85.02,84.92,84.98,18180.0,81.7958,81.8729,81.7766,81.8343,18180.0
2023-10-11 12:45:00,84.98,85.06,84.95,85.06,8858.0,81.8343,81.9114,81.8055,81.9114,8858.0
2023-10-11 12:50:00,85.05,85.1,85.01,85.09,9591.0,81.9018,81.9499,81.8632,81.9403,9591.0
2023-10-11 12:55:00,85.09,85.12,85.05,85.11,14946.0,81.9403,81.9692,81.9018,81.9595,14946.0
2023-10-11 13:00:00,85.12,85.2,85.11,85.19,17911.0,81.9692,82.0462,81.9595,82.0366,17911.0
2023-10-11 13:05:00,85.19,85.32,85.18,85.32,8886.0,82.0366,82.1618,82.0269,82.1618,8886.0
2023-10-11 13:10:00,85.31,85.34,85.2,85.23,7563.0,82.1521,82.181,82.0462,82.0751,7563.0
2023-10-11 13:15:00,85.23,85.25,85.11,85.14,21726.0,82.0751,82.0944,81.9595,81.9884,21726.0
2023-10-11 13:20:00,85.16,85.21,85.1,85.2,10175.0,82.0077,82.0558,81.9499,82.0462,10175.0
2023-10-11 13:25:00,85.22,85.28,85.18,85.28,15241.0,82.0655,82.1232,82.0269,82.1232,15241.0
2023-10-11 13:30:00,85.28,85.32,85.22,85.26,10882.0,82.1232,82.1618,82.0655,82.104,10882.0
2023-10-11 13:35:00,85.26,85.3,85.21,85.28,7903.0,82.104,82.1425,82.0558,82.1232,7903.0
2023-10-11 13:40:00,85.26,85.3,85.22,85.3,5820.0,82.104,82.1425,82.0655,82.1425,5820.0
2023-10-11 13:45:00,85.29,85.34,85.25,85.34,7800.0,82.1329,82.181,82.0944,82.181,7800.0
2023-10-11 13:50:00,85.36,85.37,85.31,85.34,6723.0,82.2003,82.2099,82.1521,82.181,6723.0
2023-10-11 13:55:00,85.35,85.36,85.18,85.21,23579.0,82.1907,82.2003,82.0269,82.0558,23579.0
2023-10-11 14:00:00,85.2,85.27,85.17,85.17,3063.0,82.0462,82.1136,82.0173,82.0173,3063.0
2023-10-11 14:05:00,85.17,85.17,85.12,85.13,5378.0,82.0173,82.0173,81.9692,81.9788,5378.0
2023-10-11 14:10:00,85.13,85.28,85.13,85.26,4742.0,81.9788,82.1232,81.9788,82.104,4742.0
2023-10-11 14:15:00,85.25,85.28,85.13,85.13,3820.0,82.0944,82.1232,81.9788,81.9788,3820.0
2023-10-11 14:20:00,85.13,85.14,85.07,85.07,3881.0,81.9788,81.9884,81.921,81.921,3881.0
2023-10-11 14:25:00,85.09,85.09,84.97,85.07,3989.0,81.9403,81.9403,81.8247,81.921,3989.0
2023-10-11 14:30:00,85.08,85.2,85.08,85.18,3981.0,81.9306,82.0462,81.9306,82.0269,3981.0
2023-10-11 14:35:00,85.2,85.27,85.2,85.24,4197.0,82.0462,82.1136,82.0462,82.0847,4197.0
2023-10-11 14:40:00,85.23,85.29,85.23,85.27,4829.0,82.0751,82.1329,82.0751,82.1136,4829.0
2023-10-11 14:45:00,85.26,85.37,85.26,85.35,4844.0,82.104,82.2099,82.104,82.1907,4844.0
2023-10-11 14:50:00,85.35,85.36,85.2,85.24,18349.0,82.1907,82.2003,82.0462,82.0847,18349.0
2023-10-11 14:55:00,85.25,85.28,85.22,85.28,4271.0,82.0944,82.1232,82.0655,82.1232,4271.0
2023-10-11 15:00:00,85.29,85.38,85.29,85.34,4537.0,82.1329,82.2195,82.1329,82.181,4537.0
2023-10-11 15:05:00,85.34,85.44,85.32,85.44,7689.0,82.181,82.2773,82.1618,82.2773,7689.0
2023-10-11 15:10:00,85.43,85.45,85.38,85.39,13215.0,82.2677,82.287,82.2195,82.2292,13215.0
2023-10-11 15:15:00,85.4,85.44,85.36,85.43,12376.0,82.2388,82.2773,82.2003,82.2677,12376.0
2023-10-11 15:20:00,85.43,85.46,85.41,85.44,10588.0,82.2677,82.2966,82.2484,82.2773,10588.0
2023-10-11 15:25:00,85.43,85.43,85.31,85.4,7069.0,82.2677,82.2677,82.1521,82.2388,7069.0
2023-10-11 15:30:00,85.39,85.48,85.38,85.47,12647.0,82.2292,82.3158,82.2195,82.3062,12647.0
2023-10-11 15:35:00,85.47,85.58,85.46,85.58,21033.0,82.3062,82.4121,82.2966,82.4121,21033.0
2023-10-11 15:40:00,85.59,85.59,85.47,85.49,37898.0,82.4218,82.4218,82.3062,82.3255,37898.0
2023-10-11 15:45:00,85.48,85.52,85.44,85.46,41375.0,82.3158,82.3544,82.2773,82.2966,41375.0
2023-10-11 15:50:00,85.44,85.47,85.39,85.4,81699.0,82.2773,82.3062,82.2292,82.2388,81699.0
2023-10-11 15:55:00,85.39,85.55,85.38,85.49,90251.0,82.2292,82.3833,82.2195,82.3255,90251.0
2023-10-12 09:30:00,86.25,86.25,85.58,85.81,54687.0,83.0573,83.0573,82.4121,82.6336,54687.0
2023-10-12 09:35:00,85.73,86.13,85.73,86.02,9275.0,82.5566,82.9418,82.5566,82.8359,9275.0
2023-10-12 09:40:00,86.01,86.28,86.0,86.11,10971.0,82.8262,83.0862,82.8166,82.9225,10971.0
2023-10-12 09:45:00,86.09,86.21,85.99,86.21,9221.0,82.9033,83.0188,82.807,83.0188,9221.0
2023-10-12 09:50:00,86.01,86.09,85.83,86.03,7200.0,82.8262,82.9033,82.6529,82.8455,7200.0
2023-10-12 09:55:00,85.93,85.93,85.66,85.81,14399.0,82.7492,82.7492,82.4892,82.6336,14399.0
2023-10-12 10:00:00,85.83,86.07,85.83,86.05,12363.0,82.6529,82.884,82.6529,82.8647,12363.0
2023-10-12 10:05:00,86.03,86.06,85.74,85.75,14277.0,82.8455,82.8744,82.5662,82.5758,14277.0
2023-10-12 10:10:00,85.77,85.82,85.63,85.64,11033.0,82.5951,82.6433,82.4603,82.4699,11033.0
2023-10-12 10:15:00,85.63,85.63,85.37,85.54,57831.0,82.4603,82.4603,82.2099,82.3736,57831.0
2023-10-12 10:20:00,85.47,85.76,85.4,85.71,22471.0,82.3062,82.5855,82.2388,82.5373,22471.0
2023-10-12 10:25:00,85.72,85.72,85.57,85.59,17836.0,82.547,82.547,82.4025,82.4218,17836.0
2023-10-12 10:30:00,85.58,85.68,85.36,85.4,9785.0,82.4121,82.5084,82.2003,82.2388,9785.0
2023-10-12 10:35:00,85.39,85.39,85.18,85.18,50100.0,82.2292,82.2292,82.0269,82.0269,50100.0
2023-10-12 10:40:00,85.18,85.26,85.0,85.0,10373.0,82.0269,82.104,81.8536,81.8536,10373.0
2023-10-12 10:45:00,84.99,85.03,84.85,84.87,8093.0,81.844,81.8825,81.7092,81.7284,8093.0
2023-10-12 10:50:00,84.83,84.93,84.79,84.8,62856.0,81.6899,81.7862,81.6514,81.661,62856.0
2023-10-12 10:55:00,84.79,84.91,84.74,84.91,39838.0,81.6514,81.7669,81.6032,81.7669,39838.0
2023-10-12 11:00:00,84.92,85.27,84.92,85.23,8206.0,81.7766,82.1136,81.7766,82.0751,8206.0
2023-10-12 11:05:00,85.25,85.33,85.18,85.31,11091.0,82.0944,82.1714,82.0269,82.1521,11091.0
2023-10-12 11:10:00,85.31,85.4,85.27,85.4,7269.0,82.1521,82.2388,82.1136,82.2388,7269.0
2023-10-12 11:15:00,85.4,85.55,85.39,85.5,11390.0,82.2388,82.3833,82.2292,82.3351,11390.0
2023-10-12 11:20:00,85.52,85.56,85.43,85.56,8402.0,82.3544,82.3929,82.2677,82.3929,8402.0
2023-10-12 11:25:00,85.55,85.59,85.51,85.52,9702.0,82.3833,82.4218,82.3447,82.3544,9702.0
2023-10-12 11:30:00,85.52,85.64,85.51,85.64,14484.0,82.3544,82.4699,82.3447,82.4699,14484.0
2023-10-12 11:35:00,85.64,85.65,85.59,85.65,7194.0,82.4699,82.4795,82.4218,82.4795,7194.0
2023-10-12 11:40:00,85.64,85.64,85.51,85.51,10543.0,82.4699,82.4699,82.3447,82.3447,10543.0
2023-10-12 11:45:00,85.5,85.5,85.24,85.25,3939.0,82.3351,82.3351,82.0847,82.0944,3939.0
2023-10-12 11:50:00,85.26,85.44,85.21,85.39,10444.0,82.104,82.2773,82.0558,82.2292,10444.0
2023-10-12 11:55:00,85.35,85.41,85.32,85.41,3925.0,82.1907,82.2484,82.1618,82.2484,3925.0
2023-10-12 12:00:00,85.47,85.5,85.36,85.38,12129.0,82.3062,82.3351,82.2003,82.2195,12129.0
2023-10-12 12:05:00,85.36,85.44,85.34,85.42,7145.0,82.2003,82.2773,82.181,82.2581,7145.0
2023-10-12 12:10:00,85.44,85.51,85.41,85.47,11143.0,82.2773,82.3447,82.2484,82.3062,11143.0
2023-10-12 12:15:00,85.48,85.56,85.43,85.49,34520.0,82.3158,82.3929,82.2677,82.3255,34520.0
2023-10-12 12:20:00,85.49,85.76,85.49,85.75,12772.0,82.3255,82.5855,82.3255,82.5758,12772.0
2023-10-12 12:25:00,85.73,85.82,85.73,85.77,12805.0,82.5566,82.6433,82.5566,82.5951,12805.0
2023-10-12 12:30:00,85.77,85.87,85.76,85.86,7939.0,82.5951,82.6914,82.5855,82.6818,7939.0
2023-10-12 12:35:00,85.86,85.9,85.84,85.87,9823.0,82.6818,82.7203,82.6625,82.6914,9823.0
2023-10-12 12:40:00,85.86,85.92,85.86,85.9,9083.0,82.6818,82.7396,82.6818,82.7203,9083.0
2023-10-12 12:45:00,85.9,85.95,85.88,85.89,8595.0,82.7203,82.7684,82.701,82.7107,8595.0
2023-10-12 12:50:00,85.91,85.95,85.88,85.94,8136.0,82.7299,82.7684,82.701,82.7588,8136.0
2023-10-12 12:55:00,85.95,85.95,85.76,85.82,8375.0,82.7684,82.7684,82.5855,82.6433,8375.0
2023-10-12 13:00:00,85.8,85.8,85.64,85.72,8601.0,82.624,82.624,82.4699,82.547,8601.0
2023-10-12 13:05:00,85.7,85.73,85.47,85.59,13789.0,82.5277,82.5566,82.3062,82.4218,13789.0
2023-10-12 13:10:00,85.57,85.76,85.56,85.72,12239.0,82.4025,82.5855,82.3929,82.547,12239.0
2023-10-12 13:15:00,85.7,85.83,85.7,85.74,10038.0,82.5277,82.6529,82.5277,82.5662,10038.0
2023-10-12 13:20:00,85.73,85.73,85.61,85.62,3999.0,82.5566,82.5566,82.441,82.4507,3999.0
2023-10-12 13:25:00,85.58,85.58,85.35,85.37,3945.0,82.4121,82.4121,82.1907,82.2099,3945.0
2023-10-12 13:30:00,85.37,85.37,85.26,85.26,7715.0,82.2099,82.2099,82.104,82.104,7715.0
2023-10-12 13:35:00,85.29,85.3,85.23,85.25,4586.0,82.1329,82.1425,82.0751,82.0944,4586.0
2023-10-12 13:40:00,85.26,85.26,85.19,85.23,8135.0,82.104,82.104,82.0366,82.0751,8135.0
2023-10-12 13:45:00,85.24,85.34,85.24,85.32,11416.0,82.0847,82.181,82.0847,82.1618,11416.0
2023-10-12 13:50:00,85.33,85.34,85.19,85.2,12806.0,82.1714,82.181,82.0366,82.0462,12806.0
2023-10-12 13:55:00,85.2,85.25,85.18,85.21,4212.0,82.0462,82.0944,82.0269,82.0558,4212.0
2023-10-12 14:00:00,85.18,85.26,85.04,85.05,4533.0,82.0269,82.104,81.8921,81.9018,4533.0
2023-10-12 14:05:00,85.03,85.06,84.94,84.94,2353.0,81.8825,81.9114,81.7958,81.7958,2353.0
2023-10-12 14:10:00,84.9,84.91,84.77,84.85,6089.0,81.7573,81.7669,81.6321,81.7092,6089.0
2023-10-12 14:15:00,84.85,84.92,84.77,84.77,3166.0,81.7092,81.7766,81.6321,81.6321,3166.0
2023-10-12 14:20:00,84.79,85.06,84.79,85.05,4452.0,81.6514,81.9114,81.6514,81.9018,4452.0
2023-10-12 14:25:00,85.04,85.11,85.02,85.09,3347.0,81.8921,81.9595,81.8729,81.9403,3347.0
2023-10-12 14:30:00,85.1,85.19,85.09,85.19,10893.0,81.9499,82.0366,81.9403,82.0366,10893.0
2023-10-12 14:35:00,85.18,85.32,85.15,85.32,9570.0,82.0269,82.1618,81.9981,82.1618,9570.0
2023-10-12 14:40:00,85.29,85.41,85.29,85.36,7236.0,82.1329,82.2484,82.1329,82.2003,7236.0
2023-10-12 14:45:00,85.34,85.36,85.24,85.28,3703.0,82.181,82.2003,82.0847,82.1232,3703.0
2023-10-12 14:50:00,85.26,85.31,85.26,85.29,3116.0,82.104,82.1521,82.104,82.1329,3116.0
2023-10-12 14:55:00,85.3,85.34,85.28,85.34,7240.0,82.1425,82.181,82.1232,82.181,7240.0
2023-10-12 15:00:00,85.35,85.43,85.35,85.43,2753.0,82.1907,82.2677,82.1907,82.2677,2753.0
2023-10-12 15:05:00,85.43,85.46,85.39,85.45,8524.0,82.2677,82.2966,82.2292,82.287,8524.0
2023-10-12 15:10:00,85.43,85.52,85.4,85.52,5380.0,82.2677,82.3544,82.2388,82.3544,5380.0
2023-10-12 15:15:00,85.52,85.54,85.45,85.47,4060.0,82.3544,82.3736,82.287,82.3062,4060.0
2023-10-12 15:20:00,85.47,85.47,85.35,85.38,7638.0,82.3062,82.3062,82.1907,82.2195,7638.0
2023-10-12 15:25:00,85.38,85.43,85.35,85.42,12047.0,82.2195,82.2677,82.1907,82.2581,12047.0
2023-10-12 15:30:00,85.41,85.53,85.4,85.49,12680.0,82.2484,82.364,82.2388,82.3255,12680.0
2023-10-12 15:35:00,85.5,85.58,85.5,85.52,13026.0,82.3351,82.4121,82.3351,82.3544,13026.0
2023-10-12 15:40:00,85.52,85.6,85.47,85.55,14918.0,82.3544,82.4314,82.3062,82.3833,14918.0
2023-10-12 15:45:00,85.54,85.56,85.42,85.45,12753.0,82.3736,82.3929,82.2581,82.287,12753.0
2023-10-12 15:50:00,85.46,85.57,85.42,85.43,17393.0,82.2966,82.4025,82.2581,82.2677,17393.0
2023-10-12 15:55:00,85.42,85.54,85.42,85.53,59653.0,82.2581,82.3736,82.2581,82.364,59653.0
2023-10-13 09:30:00,86.91,86.91,86.45,86.73,9524.0,83.6929,83.6929,83.2499,83.5196,9524.0
2023-10-13 09:35:00,86.78,87.02,86.71,86.97,9246.0,83.5677,83.7988,83.5003,83.7507,9246.0
2023-10-13 09:40:00,86.9,86.91,86.59,86.66,5320.0,83.6833,83.6929,83.3848,83.4522,5320.0
2023-10-13 09:45:00,86.65,86.69,86.52,86.59,6201.0,83.4425,83.4811,83.3173,83.3848,6201.0
2023-10-13 09:50:00,86.61,86.84,86.6,86.81,12707.0,83.404,83.6255,83.3944,83.5966,12707.0
2023-10-13 09:55:00,86.75,86.75,86.31,86.31,2460.0,83.5388,83.5388,83.1151,83.1151,2460.0
2023-10-13 10:00:00,86.25,86.6,86.19,86.45,4041.0,83.0573,83.3944,82.9996,83.2499,4041.0
2023-10-13 10:05:00,86.45,86.48,86.32,86.36,1104.0,83.2499,83.2788,83.1247,83.1633,1104.0
2023-10-13 10:10:00,86.39,86.54,86.39,86.52,5381.0,83.1922,83.3366,83.1922,83.3173,5381.0
2023-10-13 10:15:00,86.52,86.57,86.49,86.54,5575.0,83.3173,83.3655,83.2885,83.3366,5575.0
2023-10-13 10:20:00,86.57,86.79,86.55,86.78,4191.0,83.3655,83.5773,83.3462,83.5677,4191.0
2023-10-13 10:25:00,86.82,86.9,86.82,86.84,3301.0,83.6062,83.6833,83.6062,83.6255,3301.0
2023-10-13 10:30:00,86.84,86.94,86.72,86.92,6095.0,83.6255,83.7218,83.5099,83.7025,6095.0
2023-10-13 10:35:00,86.91,86.93,86.6,86.62,5885.0,83.6929,83.7122,83.3944,83.4136,5885.0
2023-10-13 10:40:00,86.59,86.63,86.57,86.62,2221.0,83.3848,83.4233,83.3655,83.4136,2221.0
2023-10-13 10:45:00,86.58,86.74,86.54,86.73,4163.0,83.3751,83.5292,83.3366,83.5196,4163.0
2023-10-13 10:50:00,86.76,86.78,86.58,86.59,4570.0,83.5485,83.5677,83.3751,83.3848,4570.0
2023-10-13 10:55:00,86.61,86.7,86.59,86.62,3965.0,83.404,83.4907,83.3848,83.4136,3965.0
2023-10-13 11:00:00,86.62,86.66,86.45,86.46,2200.0,83.4136,83.4522,83.2499,83.2596,2200.0
2023-10-13 11:05:00,86.41,86.41,86.21,86.39,4886.0,83.2114,83.2114,83.0188,83.1922,4886.0
2023-10-13 11:10:00,86.42,86.47,86.3,86.47,4336.0,83.221,83.2692,83.1055,83.2692,4336.0
2023-10-13 11:15:00,86.47,86.65,86.47,86.62,2904.0,83.2692,83.4425,83.2692,83.4136,2904.0
2023-10-13 11:20:00,86.59,86.79,86.59,86.78,11238.0,83.3848,83.5773,83.3848,83.5677,11238.0
2023-10-13 11:25:00,86.79,86.81,86.73,86.75,9430.0,83.5773,83.5966,83.5196,83.5388,9430.0
2023-10-13 11:30:00,86.75,86.96,86.73,86.9,8734.0,83.5388,83.7411,83.5196,83.6833,8734.0
2023-10-13 11:35:00,86.91,86.94,86.9,86.93,3721.0,83.6929,83.7218,83.6833,83.7122,3721.0
2023-10-13 11:40:00,86.94,87.13,86.94,87.1,7362.0,83.7218,83.9048,83.7218,83.8759,7362.0
2023-10-13 11:45:00,87.09,87.18,86.94,86.94,7714.0,83.8662,83.9529,83.7218,83.7218,7714.0
2023-10-13 11:50:00,86.91,87.06,86.87,87.06,6440.0,83.6929,83.8374,83.6544,83.8374,6440.0
2023-10-13 11:55:00,87.07,87.2,86.92,87.18,17452.0,83.847,83.9722,83.7025,83.9529,17452.0
2023-10-13 12:00:00,87.2,87.32,87.16,87.3,11433.0,83.9722,84.0877,83.9337,84.0685,11433.0
2023-10-13 12:05:00,87.31,87.32,87.17,87.2,5255.0,84.0781,84.0877,83.9433,83.9722,5255.0
2023-10-13 12:10:00,87.16,87.17,87.1,87.14,8678.0,83.9337,83.9433,83.8759,83.9144,8678.0
2023-10-13 12:15:00,87.15,87.33,87.13,87.28,5289.0,83.924,84.0974,83.9048,84.0492,5289.0
2023-10-13 12:20:00,87.32,87.43,87.32,87.39,11816.0,84.0877,84.1937,84.0877,84.1551,11816.0
2023-10-13 12:25:00,87.39,87.45,87.39,87.41,4461.0,84.1551,84.2129,84.1551,84.1744,4461.0
2023-10-13 12:30:00,87.44,87.59,87.44,87.53,11731.0,84.2033,84.3477,84.2033,84.29,11731.0
2023-10-13 12:35:00,87.53,87.57,87.47,87.54,6271.0,84.29,84.3285,84.2322,84.2996,6271.0
2023-10-13 12:40:00,87.52,87.58,87.5,87.55,5484.0,84.2803,84.3381,84.2611,84.3092,5484.0
2023-10-13 12:45:00,87.56,87.57,87.45,87.48,9832.0,84.3188,84.3285,84.2129,84.2418,9832.0
2023-10-13 12:50:00,87.43,87.43,87.25,87.34,4126.0,84.1937,84.1937,84.0203,84.107,4126.0
2023-10-13 12:55:00,87.33,87.33,87.28,87.3,1875.0,84.0974,84.0974,84.0492,84.0685,1875.0
2023-10-13 13:00:00,87.29,87.39,87.26,87.27,3091.0,84.0588,84.1551,84.03,84.0396,3091.0
2023-10-13 13:05:00,87.25,87.25,87.08,87.13,3365.0,84.0203,84.0203,83.8566,83.9048,3365.0
2023-10-13 13:10:00,87.12,87.17,87.06,87.1,4500.0,83.8951,83.9433,83.8374,83.8759,4500.0
2023-10-13 13:15:00,87.11,87.12,87.03,87.08,4349.0,83.8855,83.8951,83.8085,83.8566,4349.0
2023-10-13 13:20:00,87.09,87.12,87.0,87.01,3899.0,83.8662,83.8951,83.7796,83.7892,3899.0
2023-10-13 13:25:00,87.02,87.03,86.88,86.91,4387.0,83.7988,83.8085,83.664,83.6929,4387.0
2023-10-13 13:30:00,86.91,86.96,86.89,86.96,4233.0,83.6929,83.7411,83.6736,83.7411,4233.0
2023-10-13 13:35:00,86.95,87.0,86.9,86.97,6129.0,83.7314,83.7796,83.6833,83.7507,6129.0
2023-10-13 13:40:00,86.96,87.23,86.96,87.16,9956.0,83.7411,84.0011,83.7411,83.9337,9956.0
2023-10-13 13:45:00,87.13,87.15,87.05,87.1,5921.0,83.9048,83.924,83.8277,83.8759,5921.0
2023-10-13 13:50:00,87.08,87.14,87.07,87.12,3569.0,83.8566,83.9144,83.847,83.8951,3569.0
2023-10-13 13:55:00,87.12,87.16,87.1,87.15,4777.0,83.8951,83.9337,83.8759,83.924,4777.0
2023-10-13 14:00:00,87.14,87.27,87.07,87.26,10669.0,83.9144,84.0396,83.847,84.03,10669.0
2023-10-13 14:05:00,87.27,87.46,87.27,87.46,7329.0,84.0396,84.2225,84.0396,84.2225,7329.0
2023-10-13 14:10:00,87.47,87.47,87.41,87.43,3964.0,84.2322,84.2322,84.1744,84.1937,3964.0
2023-10-13 14:15:00,87.44,87.56,87.43,87.55,5120.0,84.2033,84.3188,84.1937,84.3092,5120.0
2023-10-13 14:20:00,87.56,87.61,87.56,87.56,3242.0,84.3188,84.367,84.3188,84.3188,3242.0
2023-10-13 14:25:00,87.58,87.72,87.58,87.72,24049.0,84.3381,84.4729,84.3381,84.4729,24049.0
2023-10-13 14:30:00,87.71,87.78,87.69,87.7,6979.0,84.4633,84.5307,84.444,84.4537,6979.0
2023-10-13 14:35:00,87.7,87.74,87.51,87.53,9571.0,84.4537,84.4922,84.2707,84.29,9571.0
2023-10-13 14:40:00,87.53,87.53,87.48,87.5,3353.0,84.29,84.29,84.2418,84.2611,3353.0
2023-10-13 14:45:00,87.48,87.5,87.44,87.47,13750.0,84.2418,84.2611,84.2033,84.2322,13750.0
2023-10-13 14:50:00,87.45,87.52,87.43,87.49,5976.0,84.2129,84.2803,84.1937,84.2514,5976.0
2023-10-13 14:55:00,87.47,87.52,87.45,87.51,5731.0,84.2322,84.2803,84.2129,84.2707,5731.0
2023-10-13 15:00:00,87.51,87.51,87.37,87.45,7011.0,84.2707,84.2707,84.1359,84.2129,7011.0
2023-10-13 15:05:00,87.45,87.51,87.4,87.5,32468.0,84.2129,84.2707,84.1648,84.2611,32468.0
2023-10-13 15:10:00,87.5,87.52,87.39,87.44,13893.0,84.2611,84.2803,84.1551,84.2033,13893.0
2023-10-13 15:15:00,87.42,87.42,87.23,87.28,5766.0,84.184,84.184,84.0011,84.0492,5766.0
2023-10-13 15:20:00,87.25,87.29,87.2,87.27,5734.0,84.0203,84.0588,83.9722,84.0396,5734.0
2023-10-13 15:25:00,87.28,87.29,87.22,87.25,17170.0,84.0492,84.0588,83.9914,84.0203,17170.0
2023-10-13 15:30:00,87.25,87.33,87.22,87.29,11828.0,84.0203,84.0974,83.9914,84.0588,11828.0
2023-10-13 15:35:00,87.29,87.29,87.16,87.18,15724.0,84.0588,84.0588,83.9337,83.9529,15724.0
2023-10-13 15:40:00,87.17,87.28,87.15,87.22,15782.0,83.9433,84.0492,83.924,83.9914,15782.0
2023-10-13 15:45:00,87.22,87.34,87.18,87.3,20782.0,83.9914,84.107,83.9529,84.0685,20782.0
2023-10-13 15:50:00,87.29,87.29,87.16,87.21,37766.0,84.0588,84.0588,83.9337,83.9818,37766.0
2023-10-13 15:55:00,87.22,87.23,87.1,87.22,88241.0,83.9914,84.0011,83.8759,83.9914,88241.0
2023-10-16 09:30:00,87.88,87.91,87.61,87.82,15266.0,84.627,84.6559,84.367,84.5692,15266.0
2023-10-16 09:35:00,87.82,87.9,87.6,87.79,5067.0,84.5692,84.6463,84.3574,84.5403,5067.0
2023-10-16 09:40:00,87.74,87.74,87.27,87.44,4643.0,84.4922,84.4922,84.0396,84.2033,4643.0
2023-10-16 09:45:00,87.51,87.64,87.45,87.64,3691.0,84.2707,84.3959,84.2129,84.3959,3691.0
2023-10-16 09:50:00,87.73,87.83,87.68,87.71,4714.0,84.4826,84.5789,84.4344,84.4633,4714.0
2023-10-16 09:55:00,87.71,87.71,86.78,86.81,10781.0,84.4633,84.4633,83.5677,83.5966,10781.0
2023-10-16 10:00:00,86.77,86.95,86.73,86.9,6667.0,83.5581,83.7314,83.5196,83.6833,6667.0
2023-10-16 10:05:00,86.85,86.88,86.58,86.65,9890.0,83.6351,83.664,83.3751,83.4425,9890.0
2023-10-16 10:10:00,86.66,86.91,86.6,86.87,22254.0,83.4522,83.6929,83.3944,83.6544,22254.0
2023-10-16 10:15:00,86.93,87.1,86.93,87.1,10292.0,83.7122,83.8759,83.7122,83.8759,10292.0
2023-10-16 10:20:00,87.1,87.11,86.68,86.76,7462.0,83.8759,83.8855,83.4714,83.5485,7462.0
2023-10-16 10:25:00,86.78,86.94,86.66,86.91,40649.0,83.5677,83.7218,83.4522,83.6929,40649.0
2023-10-16 10:30:00,86.91,87.09,86.91,86.98,19534.0,83.6929,83.8662,83.6929,83.7603,19534.0
2023-10-16 10:35:00,86.99,87.12,86.93,87.12,17741.0,83.7699,83.8951,83.7122,83.8951,17741.0
2023-10-16 10:40:00,87.1,87.36,87.1,87.36,3620.0,83.8759,84.1263,83.8759,84.1263,3620.0
2023-10-16 10:45:00,87.38,87.42,87.32,87.39,33778.0,84.1455,84.184,84.0877,84.1551,33778.0
2023-10-16 10:50:00,87.39,87.39,87.21,87.21,5359.0,84.1551,84.1551,83.9818,83.9818,5359.0
2023-10-16 10:55:00,87.22,87.35,87.21,87.35,7239.0,83.9914,84.1166,83.9818,84.1166,7239.0
2023-10-16 11:00:00,87.36,87.5,87.36,87.45,15839.0,84.1263,84.2611,84.1263,84.2129,15839.0
2023-10-16 11:05:00,87.47,87.49,87.41,87.42,4685.0,84.2322,84.2514,84.1744,84.184,4685.0
2023-10-16 11:10:00,87.44,87.61,87.42,87.59,5473.0,84.2033,84.367,84.184,84.3477,5473.0
2023-10-16 11:15:00,87.6,87.66,87.57,87.66,4646.0,84.3574,84.4151,84.3285,84.4151,4646.0
2023-10-16 11:20:00,87.68,87.79,87.68,87.76,3551.0,84.4344,84.5403,84.4344,84.5114,3551.0
2023-10-16 11:25:00,87.76,87.77,87.52,87.56,5801.0,84.5114,84.5211,84.2803,84.3188,5801.0
2023-10-16 11:30:00,87.55,87.55,87.4,87.47,13300.0,84.3092,84.3092,84.1648,84.2322,13300.0
2023-10-16 11:35:00,87.48,87.71,87.44,87.65,10328.0,84.2418,84.4633,84.2033,84.4055,10328.0
2023-10-16 11:40:00,87.64,87.65,87.6,87.61,3631.0,84.3959,84.4055,84.3574,84.367,3631.0
2023-10-16 11:45:00,87.6,87.61,87.45,87.48,12161.0,84.3574,84.367,84.2129,84.2418,12161.0
2023-10-16 11:50:00,87.45,87.49,87.44,87.47,3771.0,84.2129,84.2514,84.2033,84.2322,3771.0
2023-10-16 11:55:00,87.46,87.52,87.44,87.51,6031.0,84.2225,84.2803,84.2033,84.2707,6031.0
2023-10-16 12:00:00,87.53,87.59,87.53,87.55,2047.0,84.29,84.3477,84.29,84.3092,2047.0
2023-10-16 12:05:00,87.52,87.56,87.47,87.55,5746.0,84.2803,84.3188,84.2322,84.3092,5746.0
2023-10-16 12:10:00,87.56,87.57,87.47,87.52,4405.0,84.3188,84.3285,84.2322,84.2803,4405.0
2023-10-16 12:15:00,87.51,87.59,87.5,87.55,3866.0,84.2707,84.3477,84.2611,84.3092,3866.0
2023-10-16 12:20:00,87.57,87.58,87.51,87.57,3870.0,84.3285,84.3381,84.2707,84.3285,3870.0
2023-10-16 12:25:00,87.58,87.58,87.52,87.54,2556.0,84.3381,84.3381,84.2803,84.2996,2556.0
2023-10-16 12:30:00,87.52,87.53,87.37,87.37,10045.0,84.2803,84.29,84.1359,84.1359,10045.0
2023-10-16 12:35:00,87.39,87.4,87.35,87.38,4264.0,84.1551,84.1648,84.1166,84.1455,4264.0
2023-10-16 12:40:00,87.37,87.49,87.37,87.48,1912.0,84.1359,84.2514,84.1359,84.2418,1912.0
2023-10-16 12:45:00,87.47,87.51,87.47,87.49,2439.0,84.2322,84.2707,84.2322,84.2514,2439.0
2023-10-16 12:50:00,87.49,87.56,87.49,87.56,4017.0,84.2514,84.3188,84.2514,84.3188,4017.0
2023-10-16 12:55:00,87.57,87.57,87.54,87.55,2661.0,84.3285,84.3285,84.2996,84.3092,2661.0
2023-10-16 13:00:00,87.56,87.7,87.56,87.68,2703.0,84.3188,84.4537,84.3188,84.4344,2703.0
2023-10-16 13:05:00,87.67,87.71,87.66,87.68,1824.0,84.4248,84.4633,84.4151,84.4344,1824.0
2023-10-16 13:10:00,87.68,87.79,87.68,87.78,3919.0,84.4344,84.5403,84.4344,84.5307,3919.0
2023-10-16 13:15:00,87.76,87.79,87.64,87.64,3517.0,84.5114,84.5403,84.3959,84.3959,3517.0
2023-10-16 13:20:00,87.63,87.64,87.47,87.49,4209.0,84.3863,84.3959,84.2322,84.2514,4209.0
2023-10-16 13:25:00,87.45,87.68,87.38,87.67,3877.0,84.2129,84.4344,84.1455,84.4248,3877.0
2023-10-16 13:30:00,87.65,87.68,87.61,87.67,2480.0,84.4055,84.4344,84.367,84.4248,2480.0
2023-10-16 13:35:00,87.68,87.94,87.67,87.92,5309.0,84.4344,84.6848,84.4248,84.6655,5309.0
2023-10-16 13:40:00,87.94,88.06,87.94,88.06,6029.0,84.6848,84.8003,84.6848,84.8003,6029.0
2023-10-16 13:45:00,88.05,88.08,88.0,88.01,3712.0,84.7907,84.8196,84.7426,84.7522,3712.0
2023-10-16 13:50:00,88.02,88.03,87.97,88.02,3089.0,84.7618,84.7714,84.7137,84.7618,3089.0
2023-10-16 13:55:00,88.02,88.04,87.98,88.0,3340.0,84.7618,84.7811,84.7233,84.7426,3340.0
2023-10-16 14:00:00,87.99,88.12,87.96,88.11,10714.0,84.7329,84.8581,84.704,84.8485,10714.0
2023-10-16 14:05:00,88.13,88.13,88.08,88.12,3310.0,84.8677,84.8677,84.8196,84.8581,3310.0
2023-10-16 14:10:00,88.12,88.15,88.11,88.15,2012.0,84.8581,84.887,84.8485,84.887,2012.0
2023-10-16 14:15:00,88.18,88.19,88.14,88.18,2465.0,84.9159,84.9255,84.8774,84.9159,2465.0
2023-10-16 14:20:00,88.17,88.2,88.06,88.06,3027.0,84.9063,84.9352,84.8003,84.8003,3027.0
2023-10-16 14:25:00,88.01,88.02,87.91,87.96,11120.0,84.7522,84.7618,84.6559,84.704,11120.0
2023-10-16 14:30:00,87.97,88.03,87.97,88.03,2083.0,84.7137,84.7714,84.7137,84.7714,2083.0
2023-10-16 14:35:00,88.02,88.1,88.0,88.1,4451.0,84.7618,84.8389,84.7426,84.8389,4451.0
2023-10-16 14:40:00,88.1,88.12,88.01,88.03,4016.0,84.8389,84.8581,84.7522,84.7714,4016.0
2023-10-16 14:45:00,88.04,88.05,88.0,88.01,2047.0,84.7811,84.7907,84.7426,84.7522,2047.0
2023-10-16 14:50:00,88.01,88.05,88.0,88.05,8032.0,84.7522,84.7907,84.7426,84.7907,8032.0
2023-10-16 14:55:00,88.04,88.07,87.98,88.0,6091.0,84.7811,84.81,84.7233,84.7426,6091.0
2023-10-16 15:00:00,87.99,88.04,87.93,88.04,11128.0,84.7329,84.7811,84.6752,84.7811,11128.0
2023-10-16 15:05:00,88.05,88.06,88.0,88.01,3238.0,84.7907,84.8003,84.7426,84.7522,3238.0
2023-10-16 15:10:00,88.0,88.04,88.0,88.03,2426.0,84.7426,84.7811,84.7426,84.7714,2426.0
2023-10-16 15:15:00,88.02,88.19,88.02,88.15,6711.0,84.7618,84.9255,84.7618,84.887,6711.0
2023-10-16 15:20:00,88.15,88.15,88.05,88.05,7794.0,84.887,84.887,84.7907,84.7907,7794.0
2023-10-16 15:25:00,88.04,88.05,87.98,88.03,5868.0,84.7811,84.7907,84.7233,84.7714,5868.0
2023-10-16 15:30:00,88.04,88.04,87.98,87.99,7897.0,84.7811,84.7811,84.7233,84.7329,7897.0
2023-10-16 15:35:00,88.0,88.03,87.91,87.96,12173.0,84.7426,84.7714,84.6559,84.704,12173.0
2023-10-16 15:40:00,87.97,87.99,87.89,87.94,12008.0,84.7137,84.7329,84.6366,84.6848,12008.0
2023-10-16 15:45:00,87.94,88.03,87.92,88.01,15439.0,84.6848,84.7714,84.6655,84.7522,15439.0
2023-10-16 15:50:00,88.0,88.0,87.93,87.96,28340.0,84.7426,84.7426,84.6752,84.704,28340.0
2023-10-16 15:55:00,87.97,88.04,87.88,87.93,71585.0,84.7137,84.7811,84.627,84.6752,71585.0
2023-10-17 09:30:00,87.91,88.78,87.78,88.04,24938.0,84.6559,85.4937,84.5307,84.7811,24938.0
2023-10-17 09:35:00,88.01,88.34,87.92,88.34,4901.0,84.7522,85.07,84.6655,85.07,4901.0
2023-10-17 09:40:00,88.34,88.35,88.07,88.23,4425.0,85.07,85.0796,84.81,84.964,4425.0
2023-10-17 09:45:00,88.19,88.52,88.19,88.27,8257.0,84.9255,85.2433,84.9255,85.0026,8257.0
2023-10-17 09:50:00,88.29,88.6,88.27,88.5,16317.0,85.0218,85.3204,85.0026,85.2241,16317.0
2023-10-17 09:55:00,88.54,88.6,88.49,88.54,6885.0,85.2626,85.3204,85.2144,85.2626,6885.0
2023-10-17 10:00:00,88.47,88.71,88.47,88.63,4289.0,85.1952,85.4263,85.1952,85.3492,4289.0
2023-10-17 10:05:00,88.63,88.68,88.5,88.64,7728.0,85.3492,85.3974,85.2241,85.3589,7728.0
2023-10-17 10:10:00,88.64,88.66,88.49,88.57,12283.0,85.3589,85.3781,85.2144,85.2915,12283.0
2023-10-17 10:15:00,88.54,88.6,88.47,88.55,10118.0,85.2626,85.3204,85.1952,85.2722,10118.0
2023-10-17 10:20:00,88.56,88.65,88.53,88.55,8090.0,85.2818,85.3685,85.2529,85.2722,8090.0
2023-10-17 10:25:00,88.56,88.68,88.56,88.63,10454.0,85.2818,85.3974,85.2818,85.3492,10454.0
2023-10-17 10:30:00,88.64,88.66,88.5,88.52,14086.0,85.3589,85.3781,85.2241,85.2433,14086.0
2023-10-17 10:35:00,88.51,88.55,88.43,88.52,18366.0,85.2337,85.2722,85.1566,85.2433,18366.0
2023-10-17 10:40:00,88.52,88.54,88.41,88.44,6035.0,85.2433,85.2626,85.1374,85.1663,6035.0
2023-10-17 10:45:00,88.45,88.51,88.37,88.41,7940.0,85.1759,85.2337,85.0989,85.1374,7940.0
2023-10-17 10:50:00,88.4,88.5,88.37,88.43,12342.0,85.1278,85.2241,85.0989,85.1566,12342.0
2023-10-17 10:55:00,88.41,88.41,88.22,88.25,12679.0,85.1374,85.1374,84.9544,84.9833,12679.0
2023-10-17 11:00:00,88.24,88.34,88.2,88.3,5774.0,84.9737,85.07,84.9352,85.0315,5774.0
2023-10-17 11:05:00,88.34,88.36,88.24,88.24,3305.0,85.07,85.0892,84.9737,84.9737,3305.0
2023-10-17 11:10:00,88.23,88.29,88.19,88.26,4279.0,84.964,85.0218,84.9255,84.9929,4279.0
2023-10-17 11:15:00,88.25,88.34,88.24,88.27,21349.0,84.9833,85.07,84.9737,85.0026,21349.0
2023-10-17 11:20:00,88.28,88.34,88.14,88.16,4600.0,85.0122,85.07,84.8774,84.8966,4600.0
2023-10-17 11:25:00,88.11,88.14,88.02,88.1,5206.0,84.8485,84.8774,84.7618,84.8389,5206.0
2023-10-17 11:30:00,88.1,88.1,87.96,88.03,4910.0,84.8389,84.8389,84.704,84.7714,4910.0
2023-10-17 11:35:00,88.01,88.08,87.77,87.92,10986.0,84.7522,84.8196,84.5211,84.6655,10986.0
2023-10-17 11:40:00,87.85,87.94,87.84,87.92,4330.0,84.5981,84.6848,84.5885,84.6655,4330.0
2023-10-17 11:45:00,87.94,87.98,87.91,87.93,2213.0,84.6848,84.7233,84.6559,84.6752,2213.0
2023-10-17 11:50:00,87.93,88.0,87.93,87.98,2777.0,84.6752,84.7426,84.6752,84.7233,2777.0
2023-10-17 11:55:00,87.96,87.99,87.85,87.95,12351.0,84.704,84.7329,84.5981,84.6944,12351.0
2023-10-17 12:00:00,87.98,88.16,87.98,88.0,22286.0,84.7233,84.8966,84.7233,84.7426,22286.0
2023-10-17 12:05:00,87.9,87.91,87.81,87.81,2411.0,84.6463,84.6559,84.5596,84.5596,2411.0
2023-10-17 12:10:00,87.8,87.83,87.69,87.7,11247.0,84.55,84.5789,84.444,84.4537,11247.0
2023-10-17 12:15:00,87.7,87.78,87.64,87.76,5575.0,84.4537,84.5307,84.3959,84.5114,5575.0
2023-10-17 12:20:00,87.78,87.91,87.73,87.91,2344.0,84.5307,84.6559,84.4826,84.6559,2344.0
2023-10-17 12:25:00,87.95,87.95,87.87,87.9,3546.0,84.6944,84.6944,84.6174,84.6463,3546.0
2023-10-17 12:30:00,87.94,88.02,87.82,87.88,3813.0,84.6848,84.7618,84.5692,84.627,3813.0
2023-10-17 12:35:00,87.86,87.87,87.82,87.87,4021.0,84.6077,84.6174,84.5692,84.6174,4021.0
2023-10-17 12:40:00,87.86,87.88,87.78,87.78,2238.0,84.6077,84.627,84.5307,84.5307,2238.0
2023-10-17 12:45:00,87.76,87.77,87.5,87.6,14768.0,84.5114,84.5211,84.2611,84.3574,14768.0
2023-10-17 12:50:00,87.6,87.67,87.58,87.66,3365.0,84.3574,84.4248,84.3381,84.4151,3365.0
2023-10-17 12:55:00,87.63,87.63,87.52,87.58,3172.0,84.3863,84.3863,84.2803,84.3381,3172.0
2023-10-17 13:00:00,87.57,87.6,87.53,87.53,4372.0,84.3285,84.3574,84.29,84.29,4372.0
2023-10-17 13:05:00,87.55,87.63,87.55,87.61,2873.0,84.3092,84.3863,84.3092,84.367,2873.0
2023-10-17 13:10:00,87.62,87.65,87.59,87.64,3243.0,84.3766,84.4055,84.3477,84.3959,3243.0
2023-10-17 13:15:00,87.62,87.66,87.61,87.62,3720.0,84.3766,84.4151,84.367,84.3766,3720.0
2023-10-17 13:20:00,87.62,87.63,87.59,87.6,3473.0,84.3766,84.3863,84.3477,84.3574,3473.0
2023-10-17 13:25:00,87.62,87.62,87.52,87.55,3890.0,84.3766,84.3766,84.2803,84.3092,3890.0
2023-10-17 13:30:00,87.56,87.58,87.42,87.43,7375.0,84.3188,84.3381,84.184,84.1937,7375.0
2023-10-17 13:35:00,87.44,87.56,87.43,87.52,3277.0,84.2033,84.3188,84.1937,84.2803,3277.0
2023-10-17 13:40:00,87.51,87.54,87.46,87.48,5274.0,84.2707,84.2996,84.2225,84.2418,5274.0
2023-10-17 13:45:00,87.45,87.53,87.43,87.51,4263.0,84.2129,84.29,84.1937,84.2707,4263.0
2023-10-17 13:50:00,87.51,87.61,87.47,87.49,9416.0,84.2707,84.367,84.2322,84.2514,9416.0
2023-10-17 13:55:00,87.48,87.57,87.47,87.53,7198.0,84.2418,84.3285,84.2322,84.29,7198.0
2023-10-17 14:00:00,87.52,87.64,87.51,87.64,6998.0,84.2803,84.3959,84.2707,84.3959,6998.0
2023-10-17 14:05:00,87.62,87.7,87.6,87.69,25186.0,84.3766,84.4537,84.3574,84.444,25186.0
2023-10-17 14:10:00,87.69,87.8,87.64,87.8,5903.0,84.444,84.55,84.3959,84.55,5903.0
2023-10-17 14:15:00,87.79,87.87,87.79,87.84,5466.0,84.5403,84.6174,84.5403,84.5885,5466.0
2023-10-17 14:20:00,87.85,87.96,87.85,87.93,7024.0,84.5981,84.704,84.5981,84.6752,7024.0
2023-10-17 14:25:00,87.95,88.03,87.95,87.99,2916.0,84.6944,84.7714,84.6944,84.7329,2916.0
2023-10-17 14:30:00,88.01,88.09,87.93,88.06,25157.0,84.7522,84.8292,84.6752,84.8003,25157.0
2023-10-17 14:35:00,88.04,88.06,87.8,87.81,5517.0,84.7811,84.8003,84.55,84.5596,5517.0
2023-10-17 14:40:00,87.83,87.85,87.63,87.69,8883.0,84.5789,84.5981,84.3863,84.444,8883.0
2023-10-17 14:45:00,87.67,87.67,87.56,87.56,1892.0,84.4248,84.4248,84.3188,84.3188,1892.0
2023-10-17 14:50:00,87.56,87.74,87.56,87.66,5629.0,84.3188,84.4922,84.3188,84.4151,5629.0
2023-10-17 14:55:00,87.63,87.67,87.55,87.6,4583.0,84.3863,84.4248,84.3092,84.3574,4583.0
2023-10-17 15:00:00,87.61,87.66,87.57,87.62,3902.0,84.367,84.4151,84.3285,84.3766,3902.0
2023-10-17 15:05:00,87.64,87.72,87.63,87.69,4267.0,84.3959,84.4729,84.3863,84.444,4267.0
2023-10-17 15:10:00,87.67,87.74,87.67,87.69,4966.0,84.4248,84.4922,84.4248,84.444,4966.0
2023-10-17 15:15:00,87.7,87.74,87.63,87.65,5732.0,84.4537,84.4922,84.3863,84.4055,5732.0
2023-10-17 15:20:00,87.66,87.71,87.66,87.71,6994.0,84.4151,84.4633,84.4151,84.4633,6994.0
2023-10-17 15:25:00,87.71,87.79,87.7,87.79,9032.0,84.4633,84.5403,84.4537,84.5403,9032.0
2023-10-17 15:30:00,87.8,87.84,87.71,87.74,8286.0,84.55,84.5885,84.4633,84.4922,8286.0
2023-10-17 15:35:00,87.75,87.84,87.68,87.81,22283.0,84.5018,84.5885,84.4344,84.5596,22283.0
2023-10-17 15:40:00,87.82,87.88,87.78,87.83,24719.0,84.5692,84.627,84.5307,84.5789,24719.0
2023-10-17 15:45:00,87.82,87.88,87.79,87.83,35543.0,84.5692,84.627,84.5403,84.5789,35543.0
2023-10-17 15:50:00,87.82,87.88,87.78,87.85,57381.0,84.5692,84.627,84.5307,84.5981,57381.0
2023-10-17 15:55:00,87.83,87.87,87.77,87.85,61328.0,84.5789,84.6174,84.5211,84.5981,61328.0
2023-10-18 09:30:00,88.19,88.2,87.63,87.79,13291.0,84.9255,84.9352,84.3863,84.5403,13291.0
2023-10-18 09:35:00,87.87,87.99,87.67,87.99,2471.0,84.6174,84.7329,84.4248,84.7329,2471.0
2023-10-18 09:40:00,88.13,88.13,87.85,87.92,4567.0,84.8677,84.8677,84.5981,84.6655,4567.0
2023-10-18 09:45:00,87.66,87.74,87.48,87.49,3733.0,84.4151,84.4922,84.2418,84.2514,3733.0
2023-10-18 09:50:00,87.45,87.87,87.36,87.69,22233.0,84.2129,84.6174,84.1263,84.444,22233.0
2023-10-18 09:55:00,87.7,87.79,87.5,87.58,9835.0,84.4537,84.5403,84.2611,84.3381,9835.0
2023-10-18 10:00:00,87.58,87.74,87.49,87.74,9542.0,84.3381,84.4922,84.2514,84.4922,9542.0
2023-10-18 10:05:00,87.73,87.94,87.73,87.86,8257.0,84.4826,84.6848,84.4826,84.6077,8257.0
2023-10-18 10:10:00,87.86,87.86,87.55,87.63,9418.0,84.6077,84.6077,84.3092,84.3863,9418.0
2023-10-18 10:15:00,87.58,87.91,87.53,87.91,17436.0,84.3381,84.6559,84.29,84.6559,17436.0
2023-10-18 10:20:00,87.84,87.84,87.65,87.79,6009.0,84.5885,84.5885,84.4055,84.5403,6009.0
2023-10-18 10:25:00,87.79,87.93,87.74,87.81,14323.0,84.5403,84.6752,84.4922,84.5596,14323.0
2023-10-18 10:30:00,87.82,88.12,87.77,87.99,8811.0,84.5692,84.8581,84.5211,84.7329,8811.0
2023-10-18 10:35:00,88.0,88.11,87.98,88.02,6680.0,84.7426,84.8485,84.7233,84.7618,6680.0
2023-10-18 10:40:00,87.97,88.16,87.94,88.16,3682.0,84.7137,84.8966,84.6848,84.8966,3682.0
2023-10-18 10:45:00,88.13,88.21,88.09,88.16,5161.0,84.8677,84.9448,84.8292,84.8966,5161.0
2023-10-18 10:50:00,88.17,88.21,88.09,88.13,3322.0,84.9063,84.9448,84.8292,84.8677,3322.0
2023-10-18 10:55:00,88.08,88.23,88.06,88.16,4031.0,84.8196,84.964,84.8003,84.8966,4031.0
2023-10-18 11:00:00,88.14,88.14,88.05,88.08,2999.0,84.8774,84.8774,84.7907,84.8196,2999.0
2023-10-18 11:05:00,88.09,88.09,88.02,88.02,5425.0,84.8292,84.8292,84.7618,84.7618,5425.0
2023-10-18 11:10:00,88.0,88.01,87.88,87.9,7469.0,84.7426,84.7522,84.627,84.6463,7469.0
2023-10-18 11:15:00,87.9,87.98,87.82,87.98,7709.0,84.6463,84.7233,84.5692,84.7233,7709.0
2023-10-18 11:20:00,87.98,88.3,87.97,88.3,9260.0,84.7233,85.0315,84.7137,85.0315,9260.0
2023-10-18 11:25:00,88.28,88.32,88.22,88.29,6543.0,85.0122,85.0507,84.9544,85.0218,6543.0
2023-10-18 11:30:00,88.3,88.34,88.22,88.22,3195.0,85.0315,85.07,84.9544,84.9544,3195.0
2023-10-18 11:35:00,88.24,88.28,88.21,88.22,5441.0,84.9737,85.0122,84.9448,84.9544,5441.0
2023-10-18 11:40:00,88.19,88.23,88.12,88.13,5892.0,84.9255,84.964,84.8581,84.8677,5892.0
2023-10-18 11:45:00,88.14,88.27,88.0,88.0,4404.0,84.8774,85.0026,84.7426,84.7426,4404.0
2023-10-18 11:50:00,88.0,88.09,87.99,88.0,2607.0,84.7426,84.8292,84.7329,84.7426,2607.0
2023-10-18 11:55:00,88.0,88.15,87.96,88.08,4474.0,84.7426,84.887,84.704,84.8196,4474.0
2023-10-18 12:00:00,88.07,88.08,87.96,88.08,10093.0,84.81,84.8196,84.704,84.8196,10093.0
2023-10-18 12:05:00,88.06,88.06,87.87,87.93,4688.0,84.8003,84.8003,84.6174,84.6752,4688.0
2023-10-18 12:10:00,87.86,87.88,87.76,87.79,3392.0,84.6077,84.627,84.5114,84.5403,3392.0
2023-10-18 12:15:00,87.81,87.87,87.77,87.77,6007.0,84.5596,84.6174,84.5211,84.5211,6007.0
2023-10-18 12:20:00,87.77,87.78,87.62,87.68,9166.0,84.5211,84.5307,84.3766,84.4344,9166.0
2023-10-18 12:25:00,87.65,87.73,87.65,87.68,3702.0,84.4055,84.4826,84.4055,84.4344,3702.0
2023-10-18 12:30:00,87.7,87.76,87.67,87.67,3433.0,84.4537,84.5114,84.4248,84.4248,3433.0
2023-10-18 12:35:00,87.69,87.75,87.68,87.73,4919.0,84.444,84.5018,84.4344,84.4826,4919.0
2023-10-18 12:40:00,87.73,87.77,87.72,87.72,4530.0,84.4826,84.5211,84.4729,84.4729,4530.0
2023-10-18 12:45:00,87.73,87.8,87.67,87.67,4633.0,84.4826,84.55,84.4248,84.4248,4633.0
2023-10-18 12:50:00,87.67,87.74,87.65,87.65,3284.0,84.4248,84.4922,84.4055,84.4055,3284.0
2023-10-18 12:55:00,87.66,87.7,87.64,87.67,1500.0,84.4151,84.4537,84.3959,84.4248,1500.0
2023-10-18 13:00:00,87.66,87.99,87.61,87.98,10433.0,84.4151,84.7329,84.367,84.7233,10433.0
2023-10-18 13:05:00,88.0,88.05,87.94,88.04,4309.0,84.7426,84.7907,84.6848,84.7811,4309.0
2023-10-18 13:10:00,88.06,88.12,87.98,87.98,4280.0,84.8003,84.8581,84.7233,84.7233,4280.0
2023-10-18 13:15:00,87.97,88.01,87.93,87.98,6393.0,84.7137,84.7522,84.6752,84.7233,6393.0
2023-10-18 13:20:00,87.95,87.96,87.82,87.9,2164.0,84.6944,84.704,84.5692,84.6463,2164.0
2023-10-18 13:25:00,87.93,87.94,87.88,87.94,2129.0,84.6752,84.6848,84.627,84.6848,2129.0
2023-10-18 13:30:00,87.94,87.94,87.79,87.8,1600.0,84.6848,84.6848,84.5403,84.55,1600.0
2023-10-18 13:35:00,87.7,87.73,87.67,87.73,2200.0,84.4537,84.4826,84.4248,84.4826,2200.0
2023-10-18 13:40:00,87.73,87.74,87.7,87.7,1889.0,84.4826,84.4922,84.4537,84.4537,1889.0
2023-10-18 13:45:00,87.66,87.69,87.64,87.67,19218.0,84.4151,84.444,84.3959,84.4248,19218.0
2023-10-18 13:50:00,87.67,87.67,87.55,87.55,6367.0,84.4248,84.4248,84.3092,84.3092,6367.0
2023-10-18 13:55:00,87.54,87.74,87.52,87.71,4881.0,84.2996,84.4922,84.2803,84.4633,4881.0
2023-10-18 14:00:00,87.73,87.75,87.68,87.74,3193.0,84.4826,84.5018,84.4344,84.4922,3193.0
2023-10-18 14:05:00,87.71,87.89,87.69,87.84,2918.0,84.4633,84.6366,84.444,84.5885,2918.0
2023-10-18 14:10:00,87.85,87.9,87.82,87.9,1422.0,84.5981,84.6463,84.5692,84.6463,1422.0
2023-10-18 14:15:00,87.91,87.91,87.8,87.8,2512.0,84.6559,84.6559,84.55,84.55,2512.0
2023-10-18 14:20:00,87.79,87.79,87.75,87.75,814.0,84.5403,84.5403,84.5018,84.5018,814.0
2023-10-18 14:25:00,87.74,87.78,87.64,87.78,5686.0,84.4922,84.5307,84.3959,84.5307,5686.0
2023-10-18 14:30:00,87.75,87.88,87.75,87.88,1422.0,84.5018,84.627,84.5018,84.627,1422.0
2023-10-18 14:35:00,87.81,87.82,87.73,87.73,3000.0,84.5596,84.5692,84.4826,84.4826,3000.0
2023-10-18 14:40:00,87.73,87.73,87.64,87.72,3399.0,84.4826,84.4826,84.3959,84.4729,3399.0
2023-10-18 14:45:00,87.74,87.76,87.71,87.74,4125.0,84.4922,84.5114,84.4633,84.4922,4125.0
2023-10-18 14:50:00,87.76,87.79,87.67,87.67,2507.0,84.5114,84.5403,84.4248,84.4248,2507.0
2023-10-18 14:55:00,87.69,87.8,87.66,87.8,7802.0,84.444,84.55,84.4151,84.55,7802.0
2023-10-18 15:00:00,87.76,87.76,87.57,87.61,3696.0,84.5114,84.5114,84.3285,84.367,3696.0
2023-10-18 15:05:00,87.57,87.62,87.55,87.57,8230.0,84.3285,84.3766,84.3092,84.3285,8230.0
2023-10-18 15:10:00,87.56,87.65,87.54,87.63,4108.0,84.3188,84.4055,84.2996,84.3863,4108.0
2023-10-18 15:15:00,87.66,87.76,87.63,87.72,8878.0,84.4151,84.5114,84.3863,84.4729,8878.0
2023-10-18 15:20:00,87.73,87.87,87.71,87.87,9446.0,84.4826,84.6174,84.4633,84.6174,9446.0
2023-10-18 15:25:00,87.85,87.85,87.73,87.76,7748.0,84.5981,84.5981,84.4826,84.5114,7748.0
2023-10-18 15:30:00,87.75,87.77,87.66,87.7,5930.0,84.5018,84.5211,84.4151,84.4537,5930.0
2023-10-18 15:35:00,87.75,87.76,87.65,87.68,11121.0,84.5018,84.5114,84.4055,84.4344,11121.0
2023-10-18 15:40:00,87.67,87.69,87.55,87.56,9307.0,84.4248,84.444,84.3092,84.3188,9307.0
2023-10-18 15:45:00,87.54,87.66,87.43,87.65,18414.0,84.2996,84.4151,84.1937,84.4055,18414.0
2023-10-18 15:50:00,87.67,87.71,87.57,87.61,26653.0,84.4248,84.4633,84.3285,84.367,26653.0
2023-10-18 15:55:00,87.6,87.65,87.49,87.5,78444.0,84.3574,84.4055,84.2514,84.2611,78444.0
2023-10-19 09:30:00,87.53,87.53,86.69,86.69,12964.0,84.29,84.29,83.4811,83.4811,12964.0
2023-10-19 09:35:00,86.64,86.88,86.64,86.77,1227.0,83.4329,83.664,83.4329,83.5581,1227.0
2023-10-19 09:40:00,86.93,87.2,86.93,87.2,1898.0,83.7122,83.9722,83.7122,83.9722,1898.0
2023-10-19 09:45:00,87.09,87.34,87.09,87.34,815.0,83.8662,84.107,83.8662,84.107,815.0
2023-10-19 09:50:00,87.28,87.44,87.12,87.16,2695.0,84.0492,84.2033,83.8951,83.9337,2695.0
2023-10-19 09:55:00,87.16,87.27,87.13,87.25,2223.0,83.9337,84.0396,83.9048,84.0203,2223.0
2023-10-19 10:00:00,87.22,87.29,87.14,87.28,3060.0,83.9914,84.0588,83.9144,84.0492,3060.0
2023-10-19 10:05:00,87.26,87.35,87.26,87.35,2513.0,84.03,84.1166,84.03,84.1166,2513.0
2023-10-19 10:10:00,87.36,87.36,87.24,87.35,1562.0,84.1263,84.1263,84.0107,84.1166,1562.0
2023-10-19 10:15:00,87.4,87.7,87.4,87.69,8602.0,84.1648,84.4537,84.1648,84.444,8602.0
2023-10-19 10:20:00,87.73,87.85,87.69,87.81,3543.0,84.4826,84.5981,84.444,84.5596,3543.0
2023-10-19 10:25:00,87.82,87.86,87.76,87.83,2477.0,84.5692,84.6077,84.5114,84.5789,2477.0
2023-10-19 10:30:00,87.8,87.81,87.53,87.64,4510.0,84.55,84.5596,84.29,84.3959,4510.0
2023-10-19 10:35:00,87.65,87.76,87.58,87.58,5079.0,84.4055,84.5114,84.3381,84.3381,5079.0
2023-10-19 10:40:00,87.57,87.64,87.48,87.48,3459.0,84.3285,84.3959,84.2418,84.2418,3459.0
2023-10-19 10:45:00,87.46,87.59,87.46,87.51,2596.0,84.2225,84.3477,84.2225,84.2707,2596.0
2023-10-19 10:50:00,87.53,87.56,87.49,87.53,4345.0,84.29,84.3188,84.2514,84.29,4345.0
2023-10-19 10:55:00,87.51,87.63,87.41,87.57,11213.0,84.2707,84.3863,84.1744,84.3285,11213.0
2023-10-19 11:00:00,87.56,87.67,87.48,87.63,5836.0,84.3188,84.4248,84.2418,84.3863,5836.0
2023-10-19 11:05:00,87.66,87.91,87.63,87.85,4057.0,84.4151,84.6559,84.3863,84.5981,4057.0
2023-10-19 11:10:00,87.89,87.92,87.85,87.91,2306.0,84.6366,84.6655,84.5981,84.6559,2306.0
2023-10-19 11:15:00,87.92,88.2,87.92,88.17,5065.0,84.6655,84.9352,84.6655,84.9063,5065.0
2023-10-19 11:20:00,88.22,88.22,88.11,88.18,2592.0,84.9544,84.9544,84.8485,84.9159,2592.0
2023-10-19 11:25:00,88.21,88.22,88.14,88.19,3499.0,84.9448,84.9544,84.8774,84.9255,3499.0
2023-10-19 11:30:00,88.19,88.34,88.18,88.23,4927.0,84.9255,85.07,84.9159,84.964,4927.0
2023-10-19 11:35:00,88.25,88.27,88.04,88.06,2172.0,84.9833,85.0026,84.7811,84.8003,2172.0
2023-10-19 11:40:00,88.07,88.22,88.07,88.22,2495.0,84.81,84.9544,84.81,84.9544,2495.0
2023-10-19 11:45:00,88.28,88.36,88.28,88.3,3049.0,85.0122,85.0892,85.0122,85.0315,3049.0
2023-10-19 11:50:00,88.31,88.31,88.0,88.05,5416.0,85.0411,85.0411,84.7426,84.7907,5416.0
2023-10-19 11:55:00,88.06,88.23,88.05,88.23,1440.0,84.8003,84.964,84.7907,84.964,1440.0
2023-10-19 12:00:00,88.24,88.6,88.01,88.53,4206.0,84.9737,85.3204,84.7522,85.2529,4206.0
2023-10-19 12:05:00,88.47,88.5,88.32,88.5,1906.0,85.1952,85.2241,85.0507,85.2241,1906.0
2023-10-19 12:10:00,88.53,88.54,88.46,88.54,19888.0,85.2529,85.2626,85.1855,85.2626,19888.0
2023-10-19 12:15:00,88.55,88.65,88.51,88.55,5801.0,85.2722,85.3685,85.2337,85.2722,5801.0
2023-10-19 12:20:00,88.59,88.73,88.59,88.66,5429.0,85.3107,85.4455,85.3107,85.3781,5429.0
2023-10-19 12:25:00,88.62,88.62,88.33,88.36,11400.0,85.3396,85.3396,85.0603,85.0892,11400.0
2023-10-19 12:30:00,88.3,88.46,88.27,88.32,3472.0,85.0315,85.1855,85.0026,85.0507,3472.0
2023-10-19 12:35:00,88.11,88.25,87.86,87.99,4196.0,84.8485,84.9833,84.6077,84.7329,4196.0
2023-10-19 12:40:00,88.01,88.17,88.01,88.12,2769.0,84.7522,84.9063,84.7522,84.8581,2769.0
2023-10-19 12:45:00,88.11,88.15,88.01,88.07,1688.0,84.8485,84.887,84.7522,84.81,1688.0
2023-10-19 12:50:00,88.03,88.25,88.0,88.25,2504.0,84.7714,84.9833,84.7426,84.9833,2504.0
2023-10-19 12:55:00,88.28,88.37,88.09,88.15,2910.0,85.0122,85.0989,84.8292,84.887,2910.0
2023-10-19 13:00:00,88.19,88.32,88.19,88.31,2121.0,84.9255,85.0507,84.9255,85.0411,2121.0
2023-10-19 13:05:00,88.3,88.49,88.29,88.49,2611.0,85.0315,85.2144,85.0218,85.2144,2611.0
2023-10-19 13:10:00,88.55,88.57,88.47,88.48,2662.0,85.2722,85.2915,85.1952,85.2048,2662.0
2023-10-19 13:15:00,88.45,88.6,88.45,88.59,1284.0,85.1759,85.3204,85.1759,85.3107,1284.0
2023-10-19 13:20:00,88.59,88.61,88.37,88.39,3239.0,85.3107,85.33,85.0989,85.1181,3239.0
2023-10-19 13:25:00,88.37,88.44,88.36,88.42,2713.0,85.0989,85.1663,85.0892,85.147,2713.0
2023-10-19 13:30:00,88.44,88.5,88.19,88.19,3306.0,85.1663,85.2241,84.9255,84.9255,3306.0
2023-10-19 13:35:00,88.22,88.22,87.99,88.05,4294.0,84.9544,84.9544,84.7329,84.7907,4294.0
2023-10-19 13:40:00,88.04,88.08,87.99,88.05,3498.0,84.7811,84.8196,84.7329,84.7907,3498.0
2023-10-19 13:45:00,88.05,88.08,87.84,87.84,2560.0,84.7907,84.8196,84.5885,84.5885,2560.0
2023-10-19 13:50:00,87.86,87.92,87.76,87.81,3167.0,84.6077,84.6655,84.5114,84.5596,3167.0
2023-10-19 13:55:00,87.83,87.95,87.82,87.86,2418.0,84.5789,84.6944,84.5692,84.6077,2418.0
2023-10-19 14:00:00,87.85,88.03,87.85,87.98,5895.0,84.5981,84.7714,84.5981,84.7233,5895.0
2023-10-19 14:05:00,87.97,88.03,87.93,87.94,8663.0,84.7137,84.7714,84.6752,84.6848,8663.0
2023-10-19 14:10:00,87.94,87.98,87.8,87.85,6036.0,84.6848,84.7233,84.55,84.5981,6036.0
2023-10-19 14:15:00,87.87,87.94,87.83,87.9,3888.0,84.6174,84.6848,84.5789,84.6463,3888.0
2023-10-19 14:20:00,87.92,87.93,87.83,87.84,8453.0,84.6655,84.6752,84.5789,84.5885,8453.0
2023-10-19 14:25:00,87.84,87.99,87.83,87.97,3567.0,84.5885,84.7329,84.5789,84.7137,3567.0
2023-10-19 14:30:00,87.94,87.95,87.8,87.95,3384.0,84.6848,84.6944,84.55,84.6944,3384.0
2023-10-19 14:35:00,87.93,87.97,87.88,87.93,4463.0,84.6752,84.7137,84.627,84.6752,4463.0
2023-10-19 14:40:00,87.9,87.92,87.8,87.81,8096.0,84.6463,84.6655,84.55,84.5596,8096.0
2023-10-19 14:45:00,87.8,87.8,87.64,87.67,4782.0,84.55,84.55,84.3959,84.4248,4782.0
2023-10-19 14:50:00,87.66,87.81,87.65,87.79,8346.0,84.4151,84.5596,84.4055,84.5403,8346.0
2023-10-19 14:55:00,87.8,87.82,87.74,87.78,9671.0,84.55,84.5692,84.4922,84.5307,9671.0
2023-10-19 15:00:00,87.79,87.97,87.75,87.9,9263.0,84.5403,84.7137,84.5018,84.6463,9263.0
2023-10-19 15:05:00,87.91,87.91,87.74,87.79,5335.0,84.6559,84.6559,84.4922,84.5403,5335.0
2023-10-19 15:10:00,87.81,87.83,87.62,87.65,5948.0,84.5596,84.5789,84.3766,84.4055,5948.0
2023-10-19 15:15:00,87.65,87.74,87.61,87.74,5179.0,84.4055,84.4922,84.367,84.4922,5179.0
2023-10-19 15:20:00,87.76,87.76,87.58,87.6,5348.0,84.5114,84.5114,84.3381,84.3574,5348.0
2023-10-19 15:25:00,87.56,87.67,87.53,87.67,9384.0,84.3188,84.4248,84.29,84.4248,9384.0
2023-10-19 15:30:00,87.67,87.84,87.67,87.8,27080.0,84.4248,84.5885,84.4248,84.55,27080.0
2023-10-19 15:35:00,87.83,87.84,87.71,87.73,8823.0,84.5789,84.5885,84.4633,84.4826,8823.0
2023-10-19 15:40:00,87.71,87.72,87.62,87.66,12590.0,84.4633,84.4729,84.3766,84.4151,12590.0
2023-10-19 15:45:00,87.64,87.83,87.62,87.83,26628.0,84.3959,84.5789,84.3766,84.5789,26628.0
2023-10-19 15:50:00,87.85,87.96,87.78,87.81,49228.0,84.5981,84.704,84.5307,84.5596,49228.0
2023-10-19 15:55:00,87.8,87.84,87.7,87.71,42921.0,84.55,84.5885,84.4537,84.4633,42921.0
2023-10-20 09:30:00,87.45,87.83,87.04,87.23,71429.0,84.2129,84.5789,83.8181,84.0011,71429.0
2023-10-20 09:35:00,87.35,87.38,86.57,86.7,6812.0,84.1166,84.1455,83.3655,83.4907,6812.0
2023-10-20 09:40:00,86.73,87.0,86.73,86.83,5544.0,83.5196,83.7796,83.5196,83.6159,5544.0
2023-10-20 09:45:00,86.83,87.34,86.67,87.3,16042.0,83.6159,84.107,83.4618,84.0685,16042.0
2023-10-20 09:50:00,87.34,87.47,86.97,87.06,4454.0,84.107,84.2322,83.7507,83.8374,4454.0
2023-10-20 09:55:00,87.11,87.18,87.05,87.18,5624.0,83.8855,83.9529,83.8277,83.9529,5624.0
2023-10-20 10:00:00,87.06,87.15,86.93,87.08,8813.0,83.8374,83.924,83.7122,83.8566,8813.0
2023-10-20 10:05:00,87.08,87.1,86.86,86.86,10097.0,83.8566,83.8759,83.6448,83.6448,10097.0
2023-10-20 10:10:00,86.94,87.05,86.9,86.97,14384.0,83.7218,83.8277,83.6833,83.7507,14384.0
2023-10-20 10:15:00,86.96,86.96,86.54,86.7,6398.0,83.7411,83.7411,83.3366,83.4907,6398.0
2023-10-20 10:20:00,86.65,86.72,86.43,86.66,8586.0,83.4425,83.5099,83.2307,83.4522,8586.0
2023-10-20 10:25:00,86.71,86.84,86.71,86.74,6711.0,83.5003,83.6255,83.5003,83.5292,6711.0
2023-10-20 10:30:00,86.72,87.19,86.72,87.19,7827.0,83.5099,83.9625,83.5099,83.9625,7827.0
2023-10-20 10:35:00,87.24,87.25,86.78,86.78,7969.0,84.0107,84.0203,83.5677,83.5677,7969.0
2023-10-20 10:40:00,86.78,86.84,86.67,86.72,5804.0,83.5677,83.6255,83.4618,83.5099,5804.0
2023-10-20 10:45:00,86.69,87.02,86.62,86.95,6281.0,83.4811,83.7988,83.4136,83.7314,6281.0
2023-10-20 10:50:00,87.09,87.13,87.0,87.05,5204.0,83.8662,83.9048,83.7796,83.8277,5204.0
2023-10-20 10:55:00,87.01,87.15,86.93,87.01,15143.0,83.7892,83.924,83.7122,83.7892,15143.0
2023-10-20 11:00:00,87.02,87.08,86.89,86.99,16665.0,83.7988,83.8566,83.6736,83.7699,16665.0
2023-10-20 11:05:00,87.0,87.04,86.85,86.96,19682.0,83.7796,83.8181,83.6351,83.7411,19682.0
2023-10-20 11:10:00,86.99,87.15,86.99,86.99,6124.0,83.7699,83.924,83.7699,83.7699,6124.0
2023-10-20 11:15:00,87.01,87.02,86.85,87.01,5197.0,83.7892,83.7988,83.6351,83.7892,5197.0
2023-10-20 11:20:00,87.09,87.2,87.09,87.19,5899.0,83.8662,83.9722,83.8662,83.9625,5899.0
2023-10-20 11:25:00,87.2,87.29,87.14,87.29,7597.0,83.9722,84.0588,83.9144,84.0588,7597.0
2023-10-20 11:30:00,87.24,87.27,87.1,87.1,13829.0,84.0107,84.0396,83.8759,83.8759,13829.0
2023-10-20 11:35:00,87.11,87.2,87.02,87.12,5857.0,83.8855,83.9722,83.7988,83.8951,5857.0
2023-10-20 11:40:00,87.14,87.29,87.1,87.27,4272.0,83.9144,84.0588,83.8759,84.0396,4272.0
2023-10-20 11:45:00,87.26,87.34,87.25,87.28,4138.0,84.03,84.107,84.0203,84.0492,4138.0
2023-10-20 11:50:00,87.3,87.46,87.25,87.45,9907.0,84.0685,84.2225,84.0203,84.2129,9907.0
2023-10-20 11:55:00,87.5,87.51,87.41,87.41,3948.0,84.2611,84.2707,84.1744,84.1744,3948.0
2023-10-20 12:00:00,87.41,87.44,87.35,87.44,3731.0,84.1744,84.2033,84.1166,84.2033,3731.0
2023-10-20 12:05:00,87.43,87.45,87.2,87.24,6712.0,84.1937,84.2129,83.9722,84.0107,6712.0
2023-10-20 12:10:00,87.21,87.23,87.2,87.2,1314.0,83.9818,84.0011,83.9722,83.9722,1314.0
2023-10-20 12:15:00,87.18,87.19,87.02,87.15,7954.0,83.9529,83.9625,83.7988,83.924,7954.0
2023-10-20 12:20:00,87.16,87.35,87.16,87.35,4389.0,83.9337,84.1166,83.9337,84.1166,4389.0
2023-10-20 12:25:00,87.37,87.38,87.21,87.36,5680.0,84.1359,84.1455,83.9818,84.1263,5680.0
2023-10-20 12:30:00,87.33,87.34,87.29,87.29,2099.0,84.0974,84.107,84.0588,84.0588,2099.0
2023-10-20 12:35:00,87.25,87.45,87.25,87.45,3982.0,84.0203,84.2129,84.0203,84.2129,3982.0
2023-10-20 12:40:00,87.42,87.43,87.34,87.38,3331.0,84.184,84.1937,84.107,84.1455,3331.0
2023-10-20 12:45:00,87.34,87.4,87.32,87.33,3574.0,84.107,84.1648,84.0877,84.0974,3574.0
2023-10-20 12:50:00,87.36,87.4,87.31,87.38,2885.0,84.1263,84.1648,84.0781,84.1455,2885.0
2023-10-20 12:55:00,87.36,87.43,87.33,87.35,5902.0,84.1263,84.1937,84.0974,84.1166,5902.0
2023-10-20 13:00:00,87.33,87.42,87.22,87.26,7053.0,84.0974,84.184,83.9914,84.03,7053.0
2023-10-20 13:05:00,87.19,87.19,86.97,86.97,4895.0,83.9625,83.9625,83.7507,83.7507,4895.0
2023-10-20 13:10:00,87.01,87.04,86.95,87.02,3613.0,83.7892,83.8181,83.7314,83.7988,3613.0
2023-10-20 13:15:00,87.0,87.13,86.96,87.13,7421.0,83.7796,83.9048,83.7411,83.9048,7421.0
2023-10-20 13:20:00,87.13,87.23,87.04,87.12,4876.0,83.9048,84.0011,83.8181,83.8951,4876.0
2023-10-20 13:25:00,87.14,87.25,87.13,87.21,3029.0,83.9144,84.0203,83.9048,83.9818,3029.0
2023-10-20 13:30:00,87.19,87.19,87.08,87.13,4671.0,83.9625,83.9625,83.8566,83.9048,4671.0
2023-10-20 13:35:00,87.16,87.19,87.04,87.04,5844.0,83.9337,83.9625,83.8181,83.8181,5844.0
2023-10-20 13:40:00,87.07,87.24,87.07,87.21,3417.0,83.847,84.0107,83.847,83.9818,3417.0
2023-10-20 13:45:00,87.16,87.19,87.14,87.18,3064.0,83.9337,83.9625,83.9144,83.9529,3064.0
2023-10-20 13:50:00,87.16,87.18,86.97,86.99,6929.0,83.9337,83.9529,83.7507,83.7699,6929.0
2023-10-20 13:55:00,87.0,87.06,86.97,87.06,5155.0,83.7796,83.8374,83.7507,83.8374,5155.0
2023-10-20 14:00:00,87.05,87.09,86.91,86.93,3952.0,83.8277,83.8662,83.6929,83.7122,3952.0
2023-10-20 14:05:00,86.94,86.95,86.82,86.82,4371.0,83.7218,83.7314,83.6062,83.6062,4371.0
2023-10-20 14:10:00,86.79,86.79,86.69,86.77,6619.0,83.5773,83.5773,83.4811,83.5581,6619.0
2023-10-20 14:15:00,86.78,86.86,86.73,86.86,7804.0,83.5677,83.6448,83.5196,83.6448,7804.0
2023-10-20 14:20:00,86.88,86.89,86.78,86.78,3732.0,83.664,83.6736,83.5677,83.5677,3732.0
2023-10-20 14:25:00,86.76,86.85,86.74,86.85,7423.0,83.5485,83.6351,83.5292,83.6351,7423.0
2023-10-20 14:30:00,86.84,86.84,86.73,86.82,6291.0,83.6255,83.6255,83.5196,83.6062,6291.0
2023-10-20 14:35:00,86.84,86.87,86.67,86.67,8791.0,83.6255,83.6544,83.4618,83.4618,8791.0
2023-10-20 14:40:00,86.66,86.72,86.65,86.72,6895.0,83.4522,83.5099,83.4425,83.5099,6895.0
2023-10-20 14:45:00,86.73,86.77,86.71,86.73,4255.0,83.5196,83.5581,83.5003,83.5196,4255.0
2023-10-20 14:50:00,86.72,86.74,86.6,86.61,7983.0,83.5099,83.5292,83.3944,83.404,7983.0
2023-10-20 14:55:00,86.61,86.81,86.61,86.78,7938.0,83.404,83.5966,83.404,83.5677,7938.0
2023-10-20 15:00:00,86.79,86.83,86.75,86.79,12594.0,83.5773,83.6159,83.5388,83.5773,12594.0
2023-10-20 15:05:00,86.81,86.9,86.8,86.81,8638.0,83.5966,83.6833,83.587,83.5966,8638.0
2023-10-20 15:10:00,86.8,86.82,86.67,86.69,11642.0,83.587,83.6062,83.4618,83.4811,11642.0
2023-10-20 15:15:00,86.67,86.96,86.61,86.93,28657.0,83.4618,83.7411,83.404,83.7122,28657.0
2023-10-20 15:20:00,86.93,86.94,86.74,86.79,8729.0,83.7122,83.7218,83.5292,83.5773,8729.0
2023-10-20 15:25:00,86.77,86.9,86.73,86.9,20706.0,83.5581,83.6833,83.5196,83.6833,20706.0
2023-10-20 15:30:00,86.92,87.01,86.9,86.94,15859.0,83.7025,83.7892,83.6833,83.7218,15859.0
2023-10-20 15:35:00,86.91,86.94,86.79,86.8,14621.0,83.6929,83.7218,83.5773,83.587,14621.0
2023-10-20 15:40:00,86.81,86.81,86.57,86.57,30456.0,83.5966,83.5966,83.3655,83.3655,30456.0
2023-10-20 15:45:00,86.53,86.71,86.53,86.66,35400.0,83.327,83.5003,83.327,83.4522,35400.0
2023-10-20 15:50:00,86.67,86.69,86.6,86.67,43996.0,83.4618,83.4811,83.3944,83.4618,43996.0
2023-10-20 15:55:00,86.65,86.75,86.63,86.69,88527.0,83.4425,83.5388,83.4233,83.4811,88527.0
2023-10-23 09:30:00,86.0,86.51,85.85,86.02,12068.0,82.8166,83.3077,82.6721,82.8359,12068.0
2023-10-23 09:35:00,86.1,86.1,85.75,85.91,6911.0,82.9129,82.9129,82.5758,82.7299,6911.0
2023-10-23 09:40:00,85.94,86.06,85.55,85.6,5978.0,82.7588,82.8744,82.3833,82.4314,5978.0
2023-10-23 09:45:00,85.52,85.71,85.44,85.71,11032.0,82.3544,82.5373,82.2773,82.5373,11032.0
2023-10-23 09:50:00,85.72,85.85,85.46,85.83,13810.0,82.547,82.6721,82.2966,82.6529,13810.0
2023-10-23 09:55:00,85.88,86.08,85.82,86.01,6661.0,82.701,82.8936,82.6433,82.8262,6661.0
2023-10-23 10:00:00,85.94,86.09,85.67,85.67,9524.0,82.7588,82.9033,82.4988,82.4988,9524.0
2023-10-23 10:05:00,85.68,85.78,85.65,85.75,11971.0,82.5084,82.6047,82.4795,82.5758,11971.0
2023-10-23 10:10:00,85.84,85.85,85.64,85.68,11139.0,82.6625,82.6721,82.4699,82.5084,11139.0
2023-10-23 10:15:00,85.7,85.89,85.63,85.89,6999.0,82.5277,82.7107,82.4603,82.7107,6999.0
2023-10-23 10:20:00,85.91,86.12,85.9,86.03,10121.0,82.7299,82.9322,82.7203,82.8455,10121.0
2023-10-23 10:25:00,86.06,86.07,85.65,85.68,8885.0,82.8744,82.884,82.4795,82.5084,8885.0
2023-10-23 10:30:00,85.69,85.8,85.56,85.56,6691.0,82.5181,82.624,82.3929,82.3929,6691.0
2023-10-23 10:35:00,85.49,85.81,85.41,85.81,4718.0,82.3255,82.6336,82.2484,82.6336,4718.0
2023-10-23 10:40:00,85.74,85.94,85.74,85.9,6429.0,82.5662,82.7588,82.5662,82.7203,6429.0
2023-10-23 10:45:00,85.96,86.01,85.88,85.97,7520.0,82.7781,82.8262,82.701,82.7877,7520.0
2023-10-23 10:50:00,85.97,86.13,85.94,85.95,9799.0,82.7877,82.9418,82.7588,82.7684,9799.0
2023-10-23 10:55:00,85.95,86.02,85.85,85.86,11953.0,82.7684,82.8359,82.6721,82.6818,11953.0
2023-10-23 11:00:00,85.82,86.06,85.81,86.04,5485.0,82.6433,82.8744,82.6336,82.8551,5485.0
2023-10-23 11:05:00,86.04,86.28,86.04,86.17,7733.0,82.8551,83.0862,82.8551,82.9803,7733.0
2023-10-23 11:10:00,86.19,86.23,86.13,86.19,6953.0,82.9996,83.0381,82.9418,82.9996,6953.0
2023-10-23 11:15:00,86.23,86.38,86.23,86.38,4008.0,83.0381,83.1825,83.0381,83.1825,4008.0
2023-10-23 11:20:00,86.37,86.55,86.37,86.45,13814.0,83.1729,83.3462,83.1729,83.2499,13814.0
2023-10-23 11:25:00,86.44,86.47,86.3,86.33,5941.0,83.2403,83.2692,83.1055,83.1344,5941.0
2023-10-23 11:30:00,86.34,86.47,86.28,86.3,5084.0,83.144,83.2692,83.0862,83.1055,5084.0
2023-10-23 11:35:00,86.27,86.42,86.25,86.29,4866.0,83.0766,83.221,83.0573,83.0959,4866.0
2023-10-23 11:40:00,86.33,86.36,86.2,86.25,6861.0,83.1344,83.1633,83.0092,83.0573,6861.0
2023-10-23 11:45:00,86.23,86.24,86.09,86.19,10497.0,83.0381,83.0477,82.9033,82.9996,10497.0
2023-10-23 11:50:00,86.17,86.37,86.17,86.32,9582.0,82.9803,83.1729,82.9803,83.1247,9582.0
2023-10-23 11:55:00,86.34,86.43,86.32,86.39,4063.0,83.144,83.2307,83.1247,83.1922,4063.0
2023-10-23 12:00:00,86.4,86.46,86.04,86.12,7117.0,83.2018,83.2596,82.8551,82.9322,7117.0
2023-10-23 12:05:00,86.1,86.11,85.91,86.01,3394.0,82.9129,82.9225,82.7299,82.8262,3394.0
2023-10-23 12:10:00,86.01,86.09,85.88,86.04,5131.0,82.8262,82.9033,82.701,82.8551,5131.0
2023-10-23 12:15:00,86.02,86.03,85.78,85.81,2735.0,82.8359,82.8455,82.6047,82.6336,2735.0
2023-10-23 12:20:00,85.8,86.0,85.8,85.98,4870.0,82.624,82.8166,82.624,82.7973,4870.0
2023-10-23 12:25:00,85.95,86.09,85.93,86.06,5767.0,82.7684,82.9033,82.7492,82.8744,5767.0
2023-10-23 12:30:00,86.1,86.11,86.04,86.1,3780.0,82.9129,82.9225,82.8551,82.9129,3780.0
2023-10-23 12:35:00,86.09,86.11,85.99,86.02,7220.0,82.9033,82.9225,82.807,82.8359,7220.0
2023-10-23 12:40:00,86.0,86.06,85.95,86.03,6545.0,82.8166,82.8744,82.7684,82.8455,6545.0
2023-10-23 12:45:00,86.02,86.13,86.01,86.06,2647.0,82.8359,82.9418,82.8262,82.8744,2647.0
2023-10-23 12:50:00,86.0,86.19,86.0,86.19,1710.0,82.8166,82.9996,82.8166,82.9996,1710.0
2023-10-23 12:55:00,86.23,86.36,86.22,86.33,4429.0,83.0381,83.1633,83.0284,83.1344,4429.0
2023-10-23 13:00:00,86.36,86.45,86.27,86.27,10508.0,83.1633,83.2499,83.0766,83.0766,10508.0
2023-10-23 13:05:00,86.26,86.56,86.26,86.55,6361.0,83.067,83.3559,83.067,83.3462,6361.0
2023-10-23 13:10:00,86.49,86.59,86.46,86.55,12252.0,83.2885,83.3848,83.2596,83.3462,12252.0
2023-10-23 13:15:00,86.55,86.6,86.52,86.58,12752.0,83.3462,83.3944,83.3173,83.3751,12752.0
2023-10-23 13:20:00,86.56,86.68,86.55,86.68,22385.0,83.3559,83.4714,83.3462,83.4714,22385.0
2023-10-23 13:25:00,86.67,86.68,86.54,86.54,20184.0,83.4618,83.4714,83.3366,83.3366,20184.0
2023-10-23 13:30:00,86.53,86.63,86.46,86.63,14269.0,83.327,83.4233,83.2596,83.4233,14269.0
2023-10-23 13:35:00,86.61,86.65,86.5,86.52,8195.0,83.404,83.4425,83.2981,83.3173,8195.0
2023-10-23 13:40:00,86.52,86.65,86.49,86.58,9017.0,83.3173,83.4425,83.2885,83.3751,9017.0
2023-10-23 13:45:00,86.58,86.64,86.55,86.62,7868.0,83.3751,83.4329,83.3462,83.4136,7868.0
2023-10-23 13:50:00,86.6,86.62,86.54,86.56,5893.0,83.3944,83.4136,83.3366,83.3559,5893.0
2023-10-23 13:55:00,86.55,86.58,86.48,86.5,4876.0,83.3462,83.3751,83.2788,83.2981,4876.0
2023-10-23 14:00:00,86.49,86.5,86.43,86.45,8165.0,83.2885,83.2981,83.2307,83.2499,8165.0
2023-10-23 14:05:00,86.47,86.59,86.47,86.54,11006.0,83.2692,83.3848,83.2692,83.3366,11006.0
2023-10-23 14:10:00,86.55,86.55,86.43,86.48,4017.0,83.3462,83.3462,83.2307,83.2788,4017.0
2023-10-23 14:15:00,86.46,86.46,86.26,86.26,7010.0,83.2596,83.2596,83.067,83.067,7010.0
2023-10-23 14:20:00,86.28,86.28,86.15,86.17,5567.0,83.0862,83.0862,82.961,82.9803,5567.0
2023-10-23 14:25:00,86.15,86.28,86.1,86.27,8688.0,82.961,83.0862,82.9129,83.0766,8688.0
2023-10-23 14:30:00,86.29,86.38,86.28,86.34,10260.0,83.0959,83.1825,83.0862,83.144,10260.0
2023-10-23 14:35:00,86.34,86.47,86.34,86.47,4530.0,83.144,83.2692,83.144,83.2692,4530.0
2023-10-23 14:40:00,86.47,86.6,86.39,86.44,13239.0,83.2692,83.3944,83.1922,83.2403,13239.0
2023-10-23 14:45:00,86.45,86.54,86.45,86.52,5299.0,83.2499,83.3366,83.2499,83.3173,5299.0
2023-10-23 14:50:00,86.5,86.6,86.49,86.6,9345.0,83.2981,83.3944,83.2885,83.3944,9345.0
2023-10-23 14:55:00,86.6,86.68,86.59,86.68,11507.0,83.3944,83.4714,83.3848,83.4714,11507.0
2023-10-23 15:00:00,86.7,86.79,86.63,86.64,11831.0,83.4907,83.5773,83.4233,83.4329,11831.0
2023-10-23 15:05:00,86.64,86.65,86.53,86.54,12308.0,83.4329,83.4425,83.327,83.3366,12308.0
2023-10-23 15:10:00,86.54,86.68,86.5,86.68,14981.0,83.3366,83.4714,83.2981,83.4714,14981.0
2023-10-23 15:15:00,86.66,86.67,86.48,86.52,13576.0,83.4522,83.4618,83.2788,83.3173,13576.0
2023-10-23 15:20:00,86.53,86.53,86.32,86.37,11580.0,83.327,83.327,83.1247,83.1729,11580.0
2023-10-23 15:25:00,86.37,86.43,86.33,86.35,15371.0,83.1729,83.2307,83.1344,83.1536,15371.0
2023-10-23 15:30:00,86.35,86.35,86.23,86.29,19707.0,83.1536,83.1536,83.0381,83.0959,19707.0
2023-10-23 15:35:00,86.28,86.31,86.15,86.26,19982.0,83.0862,83.1151,82.961,83.067,19982.0
2023-10-23 15:40:00,86.28,86.41,86.25,86.35,23437.0,83.0862,83.2114,83.0573,83.1536,23437.0
2023-10-23 15:45:00,86.35,86.53,86.33,86.47,35048.0,83.1536,83.327,83.1344,83.2692,35048.0
2023-10-23 15:50:00,86.46,86.5,86.33,86.49,66567.0,83.2596,83.2981,83.1344,83.2885,66567.0
2023-10-23 15:55:00,86.49,86.54,86.39,86.39,162670.0,83.2885,83.3366,83.1922,83.1922,162670.0
2023-10-24 09:30:00,86.92,86.94,86.43,86.51,10153.0,83.7025,83.7218,83.2307,83.3077,10153.0
2023-10-24 09:35:00,86.84,86.92,86.74,86.85,2401.0,83.6255,83.7025,83.5292,83.6351,2401.0
2023-10-24 09:40:00,86.84,86.84,86.45,86.78,4582.0,83.6255,83.6255,83.2499,83.5677,4582.0
2023-10-24 09:45:00,86.7,86.7,86.15,86.42,7295.0,83.4907,83.4907,82.961,83.221,7295.0
2023-10-24 09:50:00,86.62,86.62,86.28,86.29,1901.0,83.4136,83.4136,83.0862,83.0959,1901.0
2023-10-24 09:55:00,86.31,86.56,86.3,86.52,3129.0,83.1151,83.3559,83.1055,83.3173,3129.0
2023-10-24 10:00:00,86.47,86.47,86.08,86.2,3635.0,83.2692,83.2692,82.8936,83.0092,3635.0
2023-10-24 10:05:00,86.19,86.21,85.94,85.99,4415.0,82.9996,83.0188,82.7588,82.807,4415.0
2023-10-24 10:10:00,86.02,86.16,85.97,86.16,3101.0,82.8359,82.9707,82.7877,82.9707,3101.0
2023-10-24 10:15:00,86.13,86.29,86.13,86.29,2283.0,82.9418,83.0959,82.9418,83.0959,2283.0
2023-10-24 10:20:00,86.28,86.44,86.27,86.42,5324.0,83.0862,83.2403,83.0766,83.221,5324.0
2023-10-24 10:25:00,86.43,86.47,86.37,86.39,4430.0,83.2307,83.2692,83.1729,83.1922,4430.0
2023-10-24 10:30:00,86.4,86.54,86.24,86.49,4201.0,83.2018,83.3366,83.0477,83.2885,4201.0
2023-10-24 10:35:00,86.51,86.53,86.24,86.25,4116.0,83.3077,83.327,83.0477,83.0573,4116.0
2023-10-24 10:40:00,86.25,86.27,86.09,86.19,11147.0,83.0573,83.0766,82.9033,82.9996,11147.0
2023-10-24 10:45:00,86.19,86.22,86.07,86.2,12407.0,82.9996,83.0284,82.884,83.0092,12407.0
2023-10-24 10:50:00,86.24,86.41,86.21,86.36,8115.0,83.0477,83.2114,83.0188,83.1633,8115.0
2023-10-24 10:55:00,86.38,86.38,86.14,86.14,6364.0,83.1825,83.1825,82.9514,82.9514,6364.0
2023-10-24 11:00:00,86.15,86.15,85.96,86.03,9305.0,82.961,82.961,82.7781,82.8455,9305.0
2023-10-24 11:05:00,85.99,86.11,85.97,86.03,12881.0,82.807,82.9225,82.7877,82.8455,12881.0
2023-10-24 11:10:00,86.02,86.07,85.86,85.93,10908.0,82.8359,82.884,82.6818,82.7492,10908.0
2023-10-24 11:15:00,85.93,86.07,85.9,86.0,9318.0,82.7492,82.884,82.7203,82.8166,9318.0
2023-10-24 11:20:00,86.0,86.05,85.85,85.88,8034.0,82.8166,82.8647,82.6721,82.701,8034.0
2023-10-24 11:25:00,85.87,85.92,85.8,85.8,3045.0,82.6914,82.7396,82.624,82.624,3045.0
2023-10-24 11:30:00,85.79,85.79,85.6,85.62,11157.0,82.6144,82.6144,82.4314,82.4507,11157.0
2023-10-24 11:35:00,85.58,85.58,85.32,85.38,14711.0,82.4121,82.4121,82.1618,82.2195,14711.0
2023-10-24 11:40:00,85.38,85.58,85.38,85.57,7244.0,82.2195,82.4121,82.2195,82.4025,7244.0
2023-10-24 11:45:00,85.74,85.87,85.7,85.7,2716.0,82.5662,82.6914,82.5277,82.5277,2716.0
2023-10-24 11:50:00,85.68,85.7,85.61,85.61,2000.0,82.5084,82.5277,82.441,82.441,2000.0
2023-10-24 11:55:00,85.57,85.58,85.47,85.56,3397.0,82.4025,82.4121,82.3062,82.3929,3397.0
2023-10-24 12:00:00,85.56,85.67,85.5,85.67,3303.0,82.3929,82.4988,82.3351,82.4988,3303.0
2023-10-24 12:05:00,85.6,85.61,85.48,85.48,2197.0,82.4314,82.441,82.3158,82.3158,2197.0
2023-10-24 12:10:00,85.49,85.52,85.34,85.35,1863.0,82.3255,82.3544,82.181,82.1907,1863.0
2023-10-24 12:15:00,85.34,85.34,85.1,85.15,4715.0,82.181,82.181,81.9499,81.9981,4715.0
2023-10-24 12:20:00,85.15,85.19,85.11,85.17,3516.0,81.9981,82.0366,81.9595,82.0173,3516.0
2023-10-24 12:25:00,85.12,85.21,85.1,85.21,2494.0,81.9692,82.0558,81.9499,82.0558,2494.0
2023-10-24 12:30:00,85.27,85.4,85.26,85.4,1550.0,82.1136,82.2388,82.104,82.2388,1550.0
2023-10-24 12:35:00,85.38,85.38,85.25,85.26,3300.0,82.2195,82.2195,82.0944,82.104,3300.0
2023-10-24 12:40:00,85.26,85.28,85.19,85.25,2560.0,82.104,82.1232,82.0366,82.0944,2560.0
2023-10-24 12:45:00,85.22,85.22,85.13,85.15,3300.0,82.0655,82.0655,81.9788,81.9981,3300.0
2023-10-24 12:50:00,85.11,85.12,85.04,85.05,2900.0,81.9595,81.9692,81.8921,81.9018,2900.0
2023-10-24 12:55:00,85.05,85.14,84.99,85.14,3615.0,81.9018,81.9884,81.844,81.9884,3615.0
2023-10-24 13:00:00,85.15,85.3,85.14,85.2,6580.0,81.9981,82.1425,81.9884,82.0462,6580.0
2023-10-24 13:05:00,85.18,85.22,85.15,85.2,3000.0,82.0269,82.0655,81.9981,82.0462,3000.0
2023-10-24 13:10:00,85.17,85.21,85.06,85.21,3606.0,82.0173,82.0558,81.9114,82.0558,3606.0
2023-10-24 13:15:00,85.21,85.34,85.21,85.31,1228.0,82.0558,82.181,82.0558,82.1521,1228.0
2023-10-24 13:20:00,85.31,85.35,85.24,85.25,2347.0,82.1521,82.1907,82.0847,82.0944,2347.0
2023-10-24 13:25:00,85.24,85.27,85.17,85.26,1500.0,82.0847,82.1136,82.0173,82.104,1500.0
2023-10-24 13:30:00,85.37,85.43,85.32,85.35,2605.0,82.2099,82.2677,82.1618,82.1907,2605.0
2023-10-24 13:35:00,85.37,85.46,85.37,85.41,2525.0,82.2099,82.2966,82.2099,82.2484,2525.0
2023-10-24 13:40:00,85.38,85.44,85.34,85.34,2257.0,82.2195,82.2773,82.181,82.181,2257.0
2023-10-24 13:45:00,85.39,85.44,85.38,85.39,1626.0,82.2292,82.2773,82.2195,82.2292,1626.0
2023-10-24 13:50:00,85.42,85.49,85.37,85.47,2330.0,82.2581,82.3255,82.2099,82.3062,2330.0
2023-10-24 13:55:00,85.49,85.53,85.42,85.5,2434.0,82.3255,82.364,82.2581,82.3351,2434.0
2023-10-24 14:00:00,85.5,85.52,85.45,85.49,2056.0,82.3351,82.3544,82.287,82.3255,2056.0
2023-10-24 14:05:00,85.49,85.61,85.48,85.61,3200.0,82.3255,82.441,82.3158,82.441,3200.0
2023-10-24 14:10:00,85.63,85.63,85.56,85.61,3529.0,82.4603,82.4603,82.3929,82.441,3529.0
2023-10-24 14:15:00,85.65,85.65,85.53,85.59,2400.0,82.4795,82.4795,82.364,82.4218,2400.0
2023-10-24 14:20:00,85.6,85.69,85.59,85.67,3493.0,82.4314,82.5181,82.4218,82.4988,3493.0
2023-10-24 14:25:00,85.69,85.69,85.6,85.67,7545.0,82.5181,82.5181,82.4314,82.4988,7545.0
2023-10-24 14:30:00,85.69,85.73,85.65,85.65,2957.0,82.5181,82.5566,82.4795,82.4795,2957.0
2023-10-24 14:35:00,85.63,85.67,85.49,85.56,5868.0,82.4603,82.4988,82.3255,82.3929,5868.0
2023-10-24 14:40:00,85.56,85.68,85.54,85.68,4470.0,82.3929,82.5084,82.3736,82.5084,4470.0
2023-10-24 14:45:00,85.68,85.74,85.67,85.74,4394.0,82.5084,82.5662,82.4988,82.5662,4394.0
2023-10-24 14:50:00,85.74,85.74,85.66,85.7,7541.0,82.5662,82.5662,82.4892,82.5277,7541.0
2023-10-24 14:55:00,85.7,85.74,85.61,85.62,6355.0,82.5277,82.5662,82.441,82.4507,6355.0
2023-10-24 15:00:00,85.62,85.73,85.62,85.69,7584.0,82.4507,82.5566,82.4507,82.5181,7584.0
2023-10-24 15:05:00,85.7,85.7,85.57,85.58,5534.0,82.5277,82.5277,82.4025,82.4121,5534.0
2023-10-24 15:10:00,85.56,85.68,85.53,85.66,11863.0,82.3929,82.5084,82.364,82.4892,11863.0
2023-10-24 15:15:00,85.66,85.72,85.66,85.69,4152.0,82.4892,82.547,82.4892,82.5181,4152.0
2023-10-24 15:20:00,85.7,85.77,85.69,85.72,5048.0,82.5277,82.5951,82.5181,82.547,5048.0
2023-10-24 15:25:00,85.72,85.74,85.68,85.7,5457.0,82.547,82.5662,82.5084,82.5277,5457.0
2023-10-24 15:30:00,85.71,85.79,85.71,85.76,9852.0,82.5373,82.6144,82.5373,82.5855,9852.0
2023-10-24 15:35:00,85.73,85.78,85.71,85.76,7096.0,82.5566,82.6047,82.5373,82.5855,7096.0
2023-10-24 15:40:00,85.76,85.82,85.69,85.69,10536.0,82.5855,82.6433,82.5181,82.5181,10536.0
2023-10-24 15:45:00,85.69,85.72,85.63,85.68,16025.0,82.5181,82.547,82.4603,82.5084,16025.0
2023-10-24 15:50:00,85.69,85.71,85.58,85.59,42731.0,82.5181,82.5373,82.4121,82.4218,42731.0
2023-10-24 15:55:00,85.6,85.63,85.5,85.5,69805.0,82.4314,82.4603,82.3351,82.3351,69805.0
2023-10-25 09:30:00,85.49,85.94,85.31,85.94,12626.0,82.3255,82.7588,82.1521,82.7588,12626.0
2023-10-25 09:35:00,85.79,85.79,85.36,85.55,2598.0,82.6144,82.6144,82.2003,82.3833,2598.0
2023-10-25 09:40:00,85.5,85.65,85.41,85.65,3853.0,82.3351,82.4795,82.2484,82.4795,3853.0
2023-10-25 09:45:00,85.6,85.65,85.39,85.45,3602.0,82.4314,82.4795,82.2292,82.287,3602.0
2023-10-25 09:50:00,85.5,85.65,85.49,85.54,4934.0,82.3351,82.4795,82.3255,82.3736,4934.0
2023-10-25 09:55:00,85.46,85.55,85.43,85.43,1700.0,82.2966,82.3833,82.2677,82.2677,1700.0
2023-10-25 10:00:00,85.42,85.47,85.2,85.23,4225.0,82.2581,82.3062,82.0462,82.0751,4225.0
2023-10-25 10:05:00,85.2,85.2,84.99,84.99,1500.0,82.0462,82.0462,81.844,81.844,1500.0
2023-10-25 10:10:00,85.06,85.2,85.06,85.12,1117.0,81.9114,82.0462,81.9114,81.9692,1117.0
2023-10-25 10:15:00,85.14,85.27,85.14,85.27,2243.0,81.9884,82.1136,81.9884,82.1136,2243.0
2023-10-25 10:20:00,85.31,85.48,85.27,85.44,4052.0,82.1521,82.3158,82.1136,82.2773,4052.0
2023-10-25 10:25:00,85.4,85.45,85.3,85.43,8144.0,82.2388,82.287,82.1425,82.2677,8144.0
2023-10-25 10:30:00,85.38,85.38,85.25,85.25,9890.0,82.2195,82.2195,82.0944,82.0944,9890.0
2023-10-25 10:35:00,85.23,85.44,85.09,85.44,3460.0,82.0751,82.2773,81.9403,82.2773,3460.0
2023-10-25 10:40:00,85.39,85.42,85.37,85.41,922.0,82.2292,82.2581,82.2099,82.2484,922.0
2023-10-25 10:45:00,85.46,85.54,85.42,85.42,3576.0,82.2966,82.3736,82.2581,82.2581,3576.0
2023-10-25 10:50:00,85.42,85.57,85.41,85.47,14631.0,82.2581,82.4025,82.2484,82.3062,14631.0
2023-10-25 10:55:00,85.47,85.64,85.47,85.64,2180.0,82.3062,82.4699,82.3062,82.4699,2180.0
2023-10-25 11:00:00,85.66,85.79,85.4,85.47,9965.0,82.4892,82.6144,82.2388,82.3062,9965.0
2023-10-25 11:05:00,85.46,85.72,85.46,85.7,3344.0,82.2966,82.547,82.2966,82.5277,3344.0
2023-10-25 11:10:00,85.73,85.73,85.59,85.67,1820.0,82.5566,82.5566,82.4218,82.4988,1820.0
2023-10-25 11:15:00,85.66,85.77,85.64,85.75,2852.0,82.4892,82.5951,82.4699,82.5758,2852.0
2023-10-25 11:20:00,85.75,85.76,85.47,85.49,20539.0,82.5758,82.5855,82.3062,82.3255,20539.0
2023-10-25 11:25:00,85.51,85.58,85.44,85.52,6623.0,82.3447,82.4121,82.2773,82.3544,6623.0
2023-10-25 11:30:00,85.55,85.57,85.45,85.46,4349.0,82.3833,82.4025,82.287,82.2966,4349.0
2023-10-25 11:35:00,85.47,85.47,85.35,85.35,4342.0,82.3062,82.3062,82.1907,82.1907,4342.0
2023-10-25 11:40:00,85.34,85.42,85.31,85.42,5353.0,82.181,82.2581,82.1521,82.2581,5353.0
2023-10-25 11:45:00,85.42,85.5,85.39,85.45,5113.0,82.2581,82.3351,82.2292,82.287,5113.0
2023-10-25 11:50:00,85.45,85.61,85.36,85.51,88030.0,82.287,82.441,82.2003,82.3447,88030.0
2023-10-25 11:55:00,85.51,85.51,85.51,85.51,0.0,82.3447,82.3447,82.3447,82.3447,0.0
2023-10-25 12:00:00,85.33,85.47,85.19,85.47,1638.0,82.1714,82.3062,82.0366,82.3062,1638.0
2023-10-25 12:05:00,85.5,85.5,85.4,85.5,1348.0,82.3351,82.3351,82.2388,82.3351,1348.0
2023-10-25 12:10:00,85.44,85.48,85.36,85.45,3237.0,82.2773,82.3158,82.2003,82.287,3237.0
2023-10-25 12:15:00,85.4,85.41,85.27,85.33,2517.0,82.2388,82.2484,82.1136,82.1714,2517.0
2023-10-25 12:20:00,85.31,85.36,85.27,85.32,2205.0,82.1521,82.2003,82.1136,82.1618,2205.0
2023-10-25 12:25:00,85.33,85.43,85.33,85.41,1638.0,82.1714,82.2677,82.1714,82.2484,1638.0
2023-10-25 12:30:00,85.44,85.52,85.44,85.51,1353.0,82.2773,82.3544,82.2773,82.3447,1353.0
2023-10-25 12:35:00,85.55,85.57,85.48,85.48,3582.0,82.3833,82.4025,82.3158,82.3158,3582.0
2023-10-25 12:40:00,85.5,85.57,85.46,85.46,2810.0,82.3351,82.4025,82.2966,82.2966,2810.0
2023-10-25 12:45:00,85.55,85.55,85.48,85.49,1236.0,82.3833,82.3833,82.3158,82.3255,1236.0
2023-10-25 12:50:00,85.45,85.49,85.37,85.37,5114.0,82.287,82.3255,82.2099,82.2099,5114.0
2023-10-25 12:55:00,85.33,85.39,85.28,85.3,2654.0,82.1714,82.2292,82.1232,82.1425,2654.0
2023-10-25 13:00:00,85.3,85.31,85.21,85.25,2965.0,82.1425,82.1521,82.0558,82.0944,2965.0
2023-10-25 13:05:00,85.28,85.28,85.18,85.2,2375.0,82.1232,82.1232,82.0269,82.0462,2375.0
2023-10-25 13:10:00,85.17,85.22,85.16,85.2,1117.0,82.0173,82.0655,82.0077,82.0462,1117.0
2023-10-25 13:15:00,85.22,85.36,85.19,85.3,10081.0,82.0655,82.2003,82.0366,82.1425,10081.0
2023-10-25 13:20:00,85.3,85.38,85.22,85.22,23337.0,82.1425,82.2195,82.0655,82.0655,23337.0
2023-10-25 13:25:00,85.21,85.26,85.16,85.21,2675.0,82.0558,82.104,82.0077,82.0558,2675.0
2023-10-25 13:30:00,85.22,85.22,85.09,85.15,2616.0,82.0655,82.0655,81.9403,81.9981,2616.0
2023-10-25 13:35:00,85.14,85.21,85.11,85.15,1423.0,81.9884,82.0558,81.9595,81.9981,1423.0
2023-10-25 13:40:00,85.15,85.26,85.15,85.26,3918.0,81.9981,82.104,81.9981,82.104,3918.0
2023-10-25 13:45:00,85.22,85.3,85.22,85.26,4248.0,82.0655,82.1425,82.0655,82.104,4248.0
2023-10-25 13:50:00,85.27,85.27,85.19,85.22,6932.0,82.1136,82.1136,82.0366,82.0655,6932.0
2023-10-25 13:55:00,85.25,85.27,85.23,85.26,5208.0,82.0944,82.1136,82.0751,82.104,5208.0
2023-10-25 14:00:00,85.25,85.35,85.25,85.28,6372.0,82.0944,82.1907,82.0944,82.1232,6372.0
2023-10-25 14:05:00,85.27,85.28,85.16,85.2,12817.0,82.1136,82.1232,82.0077,82.0462,12817.0
2023-10-25 14:10:00,85.2,85.33,85.17,85.31,3981.0,82.0462,82.1714,82.0173,82.1521,3981.0
2023-10-25 14:15:00,85.33,85.42,85.32,85.37,1200.0,82.1714,82.2581,82.1618,82.2099,1200.0
2023-10-25 14:20:00,85.39,85.48,85.36,85.48,10019.0,82.2292,82.3158,82.2003,82.3158,10019.0
2023-10-25 14:25:00,85.52,85.59,85.38,85.47,15338.0,82.3544,82.4218,82.2195,82.3062,15338.0
2023-10-25 14:30:00,85.51,85.52,85.4,85.42,37636.0,82.3447,82.3544,82.2388,82.2581,37636.0
2023-10-25 14:35:00,85.3,85.36,85.2,85.34,1874.0,82.1425,82.2003,82.0462,82.181,1874.0
2023-10-25 14:40:00,85.31,85.36,85.3,85.36,2223.0,82.1521,82.2003,82.1425,82.2003,2223.0
2023-10-25 14:45:00,85.38,85.43,85.27,85.33,9906.0,82.2195,82.2677,82.1136,82.1714,9906.0
2023-10-25 14:50:00,85.31,85.38,85.28,85.36,2952.0,82.1521,82.2195,82.1232,82.2003,2952.0
2023-10-25 14:55:00,85.35,85.37,85.22,85.23,9574.0,82.1907,82.2099,82.0655,82.0751,9574.0
2023-10-25 15:00:00,85.25,85.28,85.19,85.21,5147.0,82.0944,82.1232,82.0366,82.0558,5147.0
2023-10-25 15:05:00,85.3,85.31,85.26,85.26,942.0,82.1425,82.1521,82.104,82.104,942.0
2023-10-25 15:10:00,85.26,85.26,85.19,85.21,5776.0,82.104,82.104,82.0366,82.0558,5776.0
2023-10-25 15:15:00,85.23,85.26,85.2,85.23,4925.0,82.0751,82.104,82.0462,82.0751,4925.0
2023-10-25 15:20:00,85.24,85.3,85.24,85.3,6189.0,82.0847,82.1425,82.0847,82.1425,6189.0
2023-10-25 15:25:00,85.38,85.41,85.32,85.39,3100.0,82.2195,82.2484,82.1618,82.2292,3100.0
2023-10-25 15:30:00,85.41,85.5,85.26,85.48,12525.0,82.2484,82.3351,82.104,82.3158,12525.0
2023-10-25 15:35:00,85.44,85.52,85.39,85.41,7829.0,82.2773,82.3544,82.2292,82.2484,7829.0
2023-10-25 15:40:00,85.43,85.43,85.25,85.27,7354.0,82.2677,82.2677,82.0944,82.1136,7354.0
2023-10-25 15:45:00,85.27,85.47,85.25,85.47,14844.0,82.1136,82.3062,82.0944,82.3062,14844.0
2023-10-25 15:50:00,85.44,85.47,85.34,85.37,29375.0,82.2773,82.3062,82.181,82.2099,29375.0
2023-10-25 15:55:00,85.36,85.4,85.29,85.35,65499.0,82.2003,82.2388,82.1329,82.1907,65499.0
2023-10-26 09:30:00,84.56,84.75,84.23,84.4,15423.0,81.4299,81.6129,81.1121,81.2758,15423.0
2023-10-26 09:35:00,84.31,84.34,84.09,84.16,9077.0,81.1892,81.218,80.9773,81.0447,9077.0
2023-10-26 09:40:00,84.15,84.37,83.96,84.25,8812.0,81.0351,81.2469,80.8521,81.1314,8812.0
2023-10-26 09:45:00,84.25,84.43,84.24,84.27,7778.0,81.1314,81.3047,81.1217,81.1506,7778.0
2023-10-26 09:50:00,84.26,84.51,84.25,84.33,12437.0,81.141,81.3817,81.1314,81.2084,12437.0
2023-10-26 09:55:00,84.39,84.52,84.27,84.43,8823.0,81.2662,81.3914,81.1506,81.3047,8823.0
2023-10-26 10:00:00,84.47,84.72,84.47,84.72,5383.0,81.3432,81.584,81.3432,81.584,5383.0
2023-10-26 10:05:00,84.72,84.8,84.63,84.71,13962.0,81.584,81.661,81.4973,81.5743,13962.0
2023-10-26 10:10:00,84.72,84.82,84.62,84.62,6845.0,81.584,81.6803,81.4877,81.4877,6845.0
2023-10-26 10:15:00,84.6,84.75,84.58,84.67,4514.0,81.4684,81.6129,81.4492,81.5358,4514.0
2023-10-26 10:20:00,84.62,84.78,84.59,84.72,6293.0,81.4877,81.6418,81.4588,81.584,6293.0
2023-10-26 10:25:00,84.72,84.84,84.71,84.73,6036.0,81.584,81.6995,81.5743,81.5936,6036.0
2023-10-26 10:30:00,84.76,84.87,84.73,84.79,8580.0,81.6225,81.7284,81.5936,81.6514,8580.0
2023-10-26 10:35:00,84.82,84.99,84.8,84.95,19279.0,81.6803,81.844,81.661,81.8055,19279.0
2023-10-26 10:40:00,85.04,85.23,85.0,85.17,13419.0,81.8921,82.0751,81.8536,82.0173,13419.0
2023-10-26 10:45:00,85.19,85.28,85.08,85.08,26616.0,82.0366,82.1232,81.9306,81.9306,26616.0
2023-10-26 10:50:00,85.09,85.19,84.95,85.08,16286.0,81.9403,82.0366,81.8055,81.9306,16286.0
2023-10-26 10:55:00,85.07,85.14,85.02,85.11,4870.0,81.921,81.9884,81.8729,81.9595,4870.0
2023-10-26 11:00:00,85.13,85.31,85.05,85.31,6345.0,81.9788,82.1521,81.9018,82.1521,6345.0
2023-10-26 11:05:00,85.33,85.34,85.09,85.2,4041.0,82.1714,82.181,81.9403,82.0462,4041.0
2023-10-26 11:10:00,85.19,85.22,85.09,85.12,3458.0,82.0366,82.0655,81.9403,81.9692,3458.0
2023-10-26 11:15:00,85.11,85.3,84.98,85.3,6440.0,81.9595,82.1425,81.8343,82.1425,6440.0
2023-10-26 11:20:00,85.31,85.32,85.22,85.23,5419.0,82.1521,82.1618,82.0655,82.0751,5419.0
2023-10-26 11:25:00,85.2,85.21,85.03,85.11,4559.0,82.0462,82.0558,81.8825,81.9595,4559.0
2023-10-26 11:30:00,85.1,85.12,85.03,85.07,2040.0,81.9499,81.9692,81.8825,81.921,2040.0
2023-10-26 11:35:00,85.17,85.37,85.17,85.3,2318.0,82.0173,82.2099,82.0173,82.1425,2318.0
2023-10-26 11:40:00,85.3,85.33,85.21,85.32,3022.0,82.1425,82.1714,82.0558,82.1618,3022.0
2023-10-26 11:45:00,85.37,85.39,85.31,85.33,1126.0,82.2099,82.2292,82.1521,82.1714,1126.0
2023-10-26 11:50:00,85.33,85.47,85.33,85.46,5265.0,82.1714,82.3062,82.1714,82.2966,5265.0
2023-10-26 11:55:00,85.47,85.49,85.41,85.45,4937.0,82.3062,82.3255,82.2484,82.287,4937.0
2023-10-26 12:00:00,85.42,85.42,85.33,85.37,6229.0,82.2581,82.2581,82.1714,82.2099,6229.0
2023-10-26 12:05:00,85.37,85.37,85.3,85.33,5563.0,82.2099,82.2099,82.1425,82.1714,5563.0
2023-10-26 12:10:00,85.32,85.32,85.03,85.03,2200.0,82.1618,82.1618,81.8825,81.8825,2200.0
2023-10-26 12:15:00,85.01,85.07,84.98,84.98,3752.0,81.8632,81.921,81.8343,81.8343,3752.0
2023-10-26 12:20:00,84.97,84.99,84.87,84.95,2848.0,81.8247,81.844,81.7284,81.8055,2848.0
2023-10-26 12:25:00,84.92,84.93,84.75,84.89,4955.0,81.7766,81.7862,81.6129,81.7477,4955.0
2023-10-26 12:30:00,84.88,85.0,84.88,84.99,6212.0,81.7381,81.8536,81.7381,81.844,6212.0
2023-10-26 12:35:00,84.98,85.06,84.94,85.02,4131.0,81.8343,81.9114,81.7958,81.8729,4131.0
2023-10-26 12:40:00,85.01,85.1,84.98,85.03,3065.0,81.8632,81.9499,81.8343,81.8825,3065.0
2023-10-26 12:45:00,85.01,85.12,84.97,85.12,3334.0,81.8632,81.9692,81.8247,81.9692,3334.0
2023-10-26 12:50:00,85.11,85.17,85.08,85.08,1301.0,81.9595,82.0173,81.9306,81.9306,1301.0
2023-10-26 12:55:00,85.08,85.16,85.01,85.02,8888.0,81.9306,82.0077,81.8632,81.8729,8888.0
2023-10-26 13:00:00,85.0,85.1,84.9,85.06,4601.0,81.8536,81.9499,81.7573,81.9114,4601.0
2023-10-26 13:05:00,85.06,85.1,84.97,84.99,6633.0,81.9114,81.9499,81.8247,81.844,6633.0
2023-10-26 13:10:00,84.99,85.05,84.98,85.03,4106.0,81.844,81.9018,81.8343,81.8825,4106.0
2023-10-26 13:15:00,85.04,85.15,85.04,85.15,2544.0,81.8921,81.9981,81.8921,81.9981,2544.0
2023-10-26 13:20:00,85.1,85.27,85.06,85.17,20650.0,81.9499,82.1136,81.9114,82.0173,20650.0
2023-10-26 13:25:00,85.16,85.25,85.13,85.19,13195.0,82.0077,82.0944,81.9788,82.0366,13195.0
2023-10-26 13:30:00,85.19,85.19,85.01,85.13,23827.0,82.0366,82.0366,81.8632,81.9788,23827.0
2023-10-26 13:35:00,85.13,85.2,84.93,84.94,9258.0,81.9788,82.0462,81.7862,81.7958,9258.0
2023-10-26 13:40:00,84.95,85.16,84.94,85.16,8439.0,81.8055,82.0077,81.7958,82.0077,8439.0
2023-10-26 13:45:00,85.2,85.44,85.16,85.4,12439.0,82.0462,82.2773,82.0077,82.2388,12439.0
2023-10-26 13:50:00,85.38,85.42,85.3,85.41,8192.0,82.2195,82.2581,82.1425,82.2484,8192.0
2023-10-26 13:55:00,85.41,85.5,85.41,85.5,6310.0,82.2484,82.3351,82.2484,82.3351,6310.0
2023-10-26 14:00:00,85.55,85.71,85.55,85.61,6408.0,82.3833,82.5373,82.3833,82.441,6408.0
2023-10-26 14:05:00,85.64,85.72,85.64,85.65,7141.0,82.4699,82.547,82.4699,82.4795,7141.0
2023-10-26 14:10:00,85.68,85.83,85.67,85.83,5580.0,82.5084,82.6529,82.4988,82.6529,5580.0
2023-10-26 14:15:00,85.81,85.82,85.75,85.76,6472.0,82.6336,82.6433,82.5758,82.5855,6472.0
2023-10-26 14:20:00,85.78,85.81,85.73,85.75,4912.0,82.6047,82.6336,82.5566,82.5758,4912.0
2023-10-26 14:25:00,85.75,85.77,85.67,85.75,8530.0,82.5758,82.5951,82.4988,82.5758,8530.0
2023-10-26 14:30:00,85.73,85.85,85.71,85.78,7709.0,82.5566,82.6721,82.5373,82.6047,7709.0
2023-10-26 14:35:00,85.77,85.94,85.74,85.89,6295.0,82.5951,82.7588,82.5662,82.7107,6295.0
2023-10-26 14:40:00,85.89,86.14,85.89,86.09,15203.0,82.7107,82.9514,82.7107,82.9033,15203.0
2023-10-26 14:45:00,86.11,86.13,86.03,86.04,4109.0,82.9225,82.9418,82.8455,82.8551,4109.0
2023-10-26 14:50:00,86.07,86.16,86.06,86.16,2722.0,82.884,82.9707,82.8744,82.9707,2722.0
2023-10-26 14:55:00,86.19,86.26,86.19,86.22,7134.0,82.9996,83.067,82.9996,83.0284,7134.0
2023-10-26 15:00:00,86.23,86.34,86.23,86.29,5489.0,83.0381,83.144,83.0381,83.0959,5489.0
2023-10-26 15:05:00,86.28,86.28,86.19,86.19,6189.0,83.0862,83.0862,82.9996,82.9996,6189.0
2023-10-26 15:10:00,86.2,86.2,86.08,86.09,10014.0,83.0092,83.0092,82.8936,82.9033,10014.0
2023-10-26 15:15:00,86.07,86.11,86.01,86.07,5357.0,82.884,82.9225,82.8262,82.884,5357.0
2023-10-26 15:20:00,86.08,86.1,85.98,86.02,6403.0,82.8936,82.9129,82.7973,82.8359,6403.0
2023-10-26 15:25:00,86.02,86.06,86.0,86.02,6008.0,82.8359,82.8744,82.8166,82.8359,6008.0
2023-10-26 15:30:00,86.0,86.0,85.9,85.92,6131.0,82.8166,82.8166,82.7203,82.7396,6131.0
2023-10-26 15:35:00,85.91,85.92,85.87,85.89,5668.0,82.7299,82.7396,82.6914,82.7107,5668.0
2023-10-26 15:40:00,85.89,85.89,85.73,85.73,10364.0,82.7107,82.7107,82.5566,82.5566,10364.0
2023-10-26 15:45:00,85.7,85.84,85.69,85.84,24464.0,82.5277,82.6625,82.5181,82.6625,24464.0
2023-10-26 15:50:00,85.85,85.95,85.79,85.81,32608.0,82.6721,82.7684,82.6144,82.6336,32608.0
2023-10-26 15:55:00,85.83,85.86,85.7,85.71,86028.0,82.6529,82.6818,82.5277,82.5373,86028.0
2023-10-27 09:30:00,85.59,85.79,85.27,85.33,15713.0,82.4218,82.6144,82.1136,82.1714,15713.0
2023-10-27 09:35:00,85.23,85.26,84.92,85.16,6201.0,82.0751,82.104,81.7766,82.0077,6201.0
2023-10-27 09:40:00,85.06,85.1,84.69,84.79,3321.0,81.9114,81.9499,81.5551,81.6514,3321.0
2023-10-27 09:45:00,84.8,85.03,84.7,84.94,6771.0,81.661,81.8825,81.5647,81.7958,6771.0
2023-10-27 09:50:00,84.86,85.11,84.75,84.88,13652.0,81.7188,81.9595,81.6129,81.7381,13652.0
2023-10-27 09:55:00,84.88,85.07,84.71,84.82,8205.0,81.7381,81.921,81.5743,81.6803,8205.0
2023-10-27 10:00:00,84.87,84.91,84.53,84.75,9711.0,81.7284,81.7669,81.401,81.6129,9711.0
2023-10-27 10:05:00,84.71,84.9,84.71,84.78,6262.0,81.5743,81.7573,81.5743,81.6418,6262.0
2023-10-27 10:10:00,84.8,84.83,84.66,84.7,2294.0,81.661,81.6899,81.5262,81.5647,2294.0
2023-10-27 10:15:00,84.69,84.9,84.59,84.59,5062.0,81.5551,81.7573,81.4588,81.4588,5062.0
2023-10-27 10:20:00,84.56,84.64,84.48,84.61,4963.0,81.4299,81.5069,81.3529,81.478,4963.0
2023-10-27 10:25:00,84.52,84.71,84.51,84.64,5457.0,81.3914,81.5743,81.3817,81.5069,5457.0
2023-10-27 10:30:00,84.64,84.77,84.61,84.73,3034.0,81.5069,81.6321,81.478,81.5936,3034.0
2023-10-27 10:35:00,84.75,84.81,84.59,84.71,4153.0,81.6129,81.6706,81.4588,81.5743,4153.0
2023-10-27 10:40:00,84.72,84.75,84.42,84.49,1611.0,81.584,81.6129,81.2951,81.3625,1611.0
2023-10-27 10:45:00,84.53,84.54,84.4,84.45,5353.0,81.401,81.4106,81.2758,81.324,5353.0
2023-10-27 10:50:00,84.5,84.69,84.5,84.6,4450.0,81.3721,81.5551,81.3721,81.4684,4450.0
2023-10-27 10:55:00,84.6,84.64,84.52,84.64,3826.0,81.4684,81.5069,81.3914,81.5069,3826.0
2023-10-27 11:00:00,84.58,84.62,84.49,84.49,3600.0,81.4492,81.4877,81.3625,81.3625,3600.0
2023-10-27 11:05:00,84.49,84.74,84.49,84.74,3832.0,81.3625,81.6032,81.3625,81.6032,3832.0
2023-10-27 11:10:00,84.72,84.88,84.66,84.86,3703.0,81.584,81.7381,81.5262,81.7188,3703.0
2023-10-27 11:15:00,84.87,84.92,84.78,84.79,1402.0,81.7284,81.7766,81.6418,81.6514,1402.0
2023-10-27 11:20:00,84.79,85.01,84.79,85.0,2687.0,81.6514,81.8632,81.6514,81.8536,2687.0
2023-10-27 11:25:00,84.98,85.02,84.86,84.86,2115.0,81.8343,81.8729,81.7188,81.7188,2115.0
2023-10-27 11:30:00,84.87,84.98,84.83,84.97,4558.0,81.7284,81.8343,81.6899,81.8247,4558.0
2023-10-27 11:35:00,85.02,85.13,85.02,85.11,2243.0,81.8729,81.9788,81.8729,81.9595,2243.0
2023-10-27 11:40:00,85.11,85.15,85.08,85.13,2640.0,81.9595,81.9981,81.9306,81.9788,2640.0
2023-10-27 11:45:00,85.11,85.2,85.09,85.09,7776.0,81.9595,82.0462,81.9403,81.9403,7776.0
2023-10-27 11:50:00,85.09,85.13,84.93,84.97,4049.0,81.9403,81.9788,81.7862,81.8247,4049.0
2023-10-27 11:55:00,84.96,85.01,84.92,85.01,4592.0,81.8151,81.8632,81.7766,81.8632,4592.0
2023-10-27 12:00:00,85.01,85.01,84.66,84.66,2148.0,81.8632,81.8632,81.5262,81.5262,2148.0
2023-10-27 12:05:00,84.67,84.81,84.67,84.78,4588.0,81.5358,81.6706,81.5358,81.6418,4588.0
2023-10-27 12:10:00,84.76,84.8,84.72,84.79,4335.0,81.6225,81.661,81.584,81.6514,4335.0
2023-10-27 12:15:00,84.76,84.81,84.75,84.81,2822.0,81.6225,81.6706,81.6129,81.6706,2822.0
2023-10-27 12:20:00,84.76,84.76,84.63,84.64,1204.0,81.6225,81.6225,81.4973,81.5069,1204.0
2023-10-27 12:25:00,84.61,84.61,84.46,84.49,1705.0,81.478,81.478,81.3336,81.3625,1705.0
2023-10-27 12:30:00,84.44,84.46,84.4,84.45,2649.0,81.3143,81.3336,81.2758,81.324,2649.0
2023-10-27 12:35:00,84.48,84.53,84.39,84.53,1810.0,81.3529,81.401,81.2662,81.401,1810.0
2023-10-27 12:40:00,84.5,84.58,84.49,84.55,2334.0,81.3721,81.4492,81.3625,81.4203,2334.0
2023-10-27 12:45:00,84.53,84.57,84.49,84.54,2071.0,81.401,81.4395,81.3625,81.4106,2071.0
2023-10-27 12:50:00,84.55,84.55,84.42,84.42,2791.0,81.4203,81.4203,81.2951,81.2951,2791.0
2023-10-27 12:55:00,84.5,84.58,84.48,84.58,2259.0,81.3721,81.4492,81.3529,81.4492,2259.0
2023-10-27 13:00:00,84.52,84.59,84.52,84.53,885.0,81.3914,81.4588,81.3914,81.401,885.0
2023-10-27 13:05:00,84.45,84.45,84.31,84.31,2714.0,81.324,81.324,81.1892,81.1892,2714.0
2023-10-27 13:10:00,84.28,84.28,84.16,84.18,2257.0,81.1603,81.1603,81.0447,81.064,2257.0
2023-10-27 13:15:00,84.16,84.29,84.15,84.22,4376.0,81.0447,81.1699,81.0351,81.1025,4376.0
2023-10-27 13:20:00,84.27,84.27,84.11,84.17,23651.0,81.1506,81.1506,80.9966,81.0543,23651.0
2023-10-27 13:25:00,84.17,84.26,84.17,84.26,2617.0,81.0543,81.141,81.0543,81.141,2617.0
2023-10-27 13:30:00,84.32,84.62,84.22,84.59,14236.0,81.1988,81.4877,81.1025,81.4588,14236.0
2023-10-27 13:35:00,84.58,84.64,84.46,84.52,19111.0,81.4492,81.5069,81.3336,81.3914,19111.0
2023-10-27 13:40:00,84.5,84.51,84.36,84.38,10040.0,81.3721,81.3817,81.2373,81.2566,10040.0
2023-10-27 13:45:00,84.39,84.41,84.29,84.34,10632.0,81.2662,81.2854,81.1699,81.218,10632.0
2023-10-27 13:50:00,84.36,84.53,84.36,84.47,6230.0,81.2373,81.401,81.2373,81.3432,6230.0
2023-10-27 13:55:00,84.48,84.52,84.42,84.45,1478.0,81.3529,81.3914,81.2951,81.324,1478.0
2023-10-27 14:00:00,84.44,84.44,84.28,84.28,1505.0,81.3143,81.3143,81.1603,81.1603,1505.0
2023-10-27 14:05:00,84.32,84.32,84.21,84.26,5126.0,81.1988,81.1988,81.0929,81.141,5126.0
2023-10-27 14:10:00,84.23,84.25,84.17,84.2,2747.0,81.1121,81.1314,81.0543,81.0832,2747.0
2023-10-27 14:15:00,84.21,84.44,84.21,84.36,4471.0,81.0929,81.3143,81.0929,81.2373,4471.0
2023-10-27 14:20:00,84.37,84.44,84.34,84.37,8941.0,81.2469,81.3143,81.218,81.2469,8941.0
2023-10-27 14:25:00,84.37,84.43,84.36,84.38,3770.0,81.2469,81.3047,81.2373,81.2566,3770.0
2023-10-27 14:30:00,84.38,84.45,84.33,84.45,5217.0,81.2566,81.324,81.2084,81.324,5217.0
2023-10-27 14:35:00,84.45,84.5,84.38,84.4,9793.0,81.324,81.3721,81.2566,81.2758,9793.0
2023-10-27 14:40:00,84.39,84.39,84.29,84.39,6803.0,81.2662,81.2662,81.1699,81.2662,6803.0
2023-10-27 14:45:00,84.4,84.42,84.23,84.23,4103.0,81.2758,81.2951,81.1121,81.1121,4103.0
2023-10-27 14:50:00,84.18,84.25,84.14,84.25,7061.0,81.064,81.1314,81.0254,81.1314,7061.0
2023-10-27 14:55:00,84.22,84.22,84.15,84.17,6385.0,81.1025,81.1025,81.0351,81.0543,6385.0
2023-10-27 15:00:00,84.16,84.26,84.12,84.25,8351.0,81.0447,81.141,81.0062,81.1314,8351.0
2023-10-27 15:05:00,84.23,84.25,84.09,84.1,5148.0,81.1121,81.1314,80.9773,80.9869,5148.0
2023-10-27 15:10:00,84.09,84.09,83.97,84.04,7949.0,80.9773,80.9773,80.8617,80.9291,7949.0
2023-10-27 15:15:00,84.03,84.04,83.89,83.89,4744.0,80.9195,80.9291,80.7847,80.7847,4744.0
2023-10-27 15:20:00,83.89,84.02,83.88,84.01,6338.0,80.7847,80.9099,80.7751,80.9003,6338.0
2023-10-27 15:25:00,84.03,84.06,83.97,84.04,7759.0,80.9195,80.9484,80.8617,80.9291,7759.0
2023-10-27 15:30:00,84.03,84.06,83.86,83.87,9750.0,80.9195,80.9484,80.7558,80.7654,9750.0
2023-10-27 15:35:00,83.86,83.93,83.81,83.9,9987.0,80.7558,80.8232,80.7077,80.7943,9987.0
2023-10-27 15:40:00,83.88,83.93,83.84,83.85,13937.0,80.7751,80.8232,80.7365,80.7462,13937.0
2023-10-27 15:45:00,83.86,84.03,83.84,84.03,16837.0,80.7558,80.9195,80.7365,80.9195,16837.0
2023-10-27 15:50:00,84.02,84.22,84.0,84.21,31467.0,80.9099,81.1025,80.8906,81.0929,31467.0
2023-10-27 15:55:00,84.22,84.44,84.19,84.4,82898.0,81.1025,81.3143,81.0736,81.2758,82898.0
2023-10-30 09:30:00,84.43,85.29,84.43,85.11,13529.0,81.791,82.6241,81.791,82.4497,13529.0
2023-10-30 09:35:00,84.7,84.7,84.33,84.47,3744.0,82.0525,82.0525,81.6941,81.8297,3744.0
2023-10-30 09:40:00,84.33,84.35,84.07,84.08,8783.0,81.6941,81.7135,81.4422,81.4519,8783.0
2023-10-30 09:45:00,84.11,84.21,84.03,84.21,5797.0,81.481,81.5779,81.4035,81.5779,5797.0
2023-10-30 09:50:00,84.23,84.31,84.12,84.27,14560.0,81.5972,81.6747,81.4907,81.636,14560.0
2023-10-30 09:55:00,84.28,84.31,84.06,84.07,15742.0,81.6457,81.6747,81.4325,81.4422,15742.0
2023-10-30 10:00:00,84.1,84.18,83.95,83.95,6500.0,81.4713,81.5488,81.326,81.326,6500.0
2023-10-30 10:05:00,83.94,84.0,83.89,83.89,7863.0,81.3163,81.3744,81.2679,81.2679,7863.0
2023-10-30 10:10:00,83.89,83.92,83.65,83.8,6633.0,81.2679,81.2969,81.0354,81.1807,6633.0
2023-10-30 10:15:00,83.78,83.88,83.67,83.77,5128.0,81.1613,81.2582,81.0547,81.1516,5128.0
2023-10-30 10:20:00,83.77,83.87,83.7,83.7,15636.0,81.1516,81.2485,81.0838,81.0838,15636.0
2023-10-30 10:25:00,83.68,83.68,83.56,83.66,9400.0,81.0644,81.0644,80.9482,81.045,9400.0
2023-10-30 10:30:00,83.62,83.62,83.45,83.47,8136.0,81.0063,81.0063,80.8416,80.861,8136.0
2023-10-30 10:35:00,83.48,83.48,83.33,83.46,16976.0,80.8707,80.8707,80.7254,80.8513,16976.0
2023-10-30 10:40:00,83.47,83.5,83.39,83.39,9288.0,80.861,80.89,80.7835,80.7835,9288.0
2023-10-30 10:45:00,83.36,83.45,83.09,83.16,9221.0,80.7544,80.8416,80.4929,80.5607,9221.0
2023-10-30 10:50:00,83.17,83.18,82.96,82.96,6504.0,80.5704,80.5801,80.3669,80.3669,6504.0
2023-10-30 10:55:00,82.95,83.06,82.86,82.95,7912.0,80.3572,80.4638,80.2701,80.3572,7912.0
2023-10-30 11:00:00,82.98,83.14,82.96,83.07,6407.0,80.3863,80.5413,80.3669,80.4735,6407.0
2023-10-30 11:05:00,83.08,83.15,83.02,83.03,2303.0,80.4832,80.551,80.4251,80.4347,2303.0
2023-10-30 11:10:00,83.03,83.13,83.01,83.02,6161.0,80.4347,80.5316,80.4154,80.4251,6161.0
2023-10-30 11:15:00,83.05,83.13,82.94,82.94,4579.0,80.4541,80.5316,80.3476,80.3476,4579.0
2023-10-30 11:20:00,82.91,82.92,82.78,82.89,6708.0,80.3185,80.3282,80.1926,80.2991,6708.0
2023-10-30 11:25:00,82.85,82.88,82.77,82.81,8751.0,80.2604,80.2894,80.1829,80.2216,8751.0
2023-10-30 11:30:00,82.82,82.87,82.73,82.84,8204.0,80.2313,80.2797,80.1441,80.2507,8204.0
2023-10-30 11:35:00,82.85,82.96,82.79,82.8,6485.0,80.2604,80.3669,80.2022,80.2119,6485.0
2023-10-30 11:40:00,82.76,82.96,82.76,82.95,6643.0,80.1732,80.3669,80.1732,80.3572,6643.0
2023-10-30 11:45:00,82.95,82.96,82.88,82.95,2018.0,80.3572,80.3669,80.2894,80.3572,2018.0
2023-10-30 11:50:00,82.88,82.95,82.83,82.83,4412.0,80.2894,80.3572,80.241,80.241,4412.0
2023-10-30 11:55:00,82.84,82.88,82.78,82.88,5456.0,80.2507,80.2894,80.1926,80.2894,5456.0
2023-10-30 12:00:00,82.88,82.98,82.79,82.98,8474.0,80.2894,80.3863,80.2022,80.3863,8474.0
2023-10-30 12:05:00,82.98,83.02,82.9,82.9,11044.0,80.3863,80.4251,80.3088,80.3088,11044.0
2023-10-30 12:10:00,82.92,82.93,82.87,82.88,11615.0,80.3282,80.3379,80.2797,80.2894,11615.0
2023-10-30 12:15:00,82.87,82.9,82.78,82.81,5102.0,80.2797,80.3088,80.1926,80.2216,5102.0
2023-10-30 12:20:00,82.81,82.88,82.78,82.86,7972.0,80.2216,80.2894,80.1926,80.2701,7972.0
2023-10-30 12:25:00,82.86,82.87,82.72,82.76,7534.0,80.2701,80.2797,80.1344,80.1732,7534.0
2023-10-30 12:30:00,82.78,82.83,82.76,82.8,6483.0,80.1926,80.241,80.1732,80.2119,6483.0
2023-10-30 12:35:00,82.82,82.94,82.81,82.86,6141.0,80.2313,80.3476,80.2216,80.2701,6141.0
2023-10-30 12:40:00,82.86,82.86,82.77,82.85,2931.0,80.2701,80.2701,80.1829,80.2604,2931.0
2023-10-30 12:45:00,82.82,82.82,82.62,82.69,6035.0,80.2313,80.2313,80.0376,80.1054,6035.0
2023-10-30 12:50:00,82.69,82.75,82.67,82.7,4355.0,80.1054,80.1635,80.086,80.1151,4355.0
2023-10-30 12:55:00,82.73,82.74,82.66,82.72,6610.0,80.1441,80.1538,80.0763,80.1344,6610.0
2023-10-30 13:00:00,82.73,82.76,82.68,82.76,7616.0,80.1441,80.1732,80.0957,80.1732,7616.0
2023-10-30 13:05:00,82.76,82.77,82.67,82.74,7470.0,80.1732,80.1829,80.086,80.1538,7470.0
2023-10-30 13:10:00,82.73,82.76,82.69,82.71,7929.0,80.1441,80.1732,80.1054,80.1247,7929.0
2023-10-30 13:15:00,82.72,82.72,82.57,82.63,7684.0,80.1344,80.1344,79.9891,80.0472,7684.0
2023-10-30 13:20:00,82.6,82.65,82.54,82.65,6990.0,80.0182,80.0666,79.9601,80.0666,6990.0
2023-10-30 13:25:00,82.66,82.7,82.61,82.7,14325.0,80.0763,80.1151,80.0279,80.1151,14325.0
2023-10-30 13:30:00,82.69,82.79,82.68,82.77,12126.0,80.1054,80.2022,80.0957,80.1829,12126.0
2023-10-30 13:35:00,82.77,83.03,82.77,82.97,22415.0,80.1829,80.4347,80.1829,80.3766,22415.0
2023-10-30 13:40:00,82.98,83.03,82.87,83.0,24779.0,80.3863,80.4347,80.2797,80.4057,24779.0
2023-10-30 13:45:00,83.03,83.23,83.03,83.14,21632.0,80.4347,80.6285,80.4347,80.5413,21632.0
2023-10-30 13:50:00,83.14,83.14,83.03,83.13,12954.0,80.5413,80.5413,80.4347,80.5316,12954.0
2023-10-30 13:55:00,83.11,83.11,82.97,83.0,18046.0,80.5122,80.5122,80.3766,80.4057,18046.0
2023-10-30 14:00:00,83.01,83.14,83.0,83.13,18138.0,80.4154,80.5413,80.4057,80.5316,18138.0
2023-10-30 14:05:00,83.13,83.13,83.03,83.08,10384.0,80.5316,80.5316,80.4347,80.4832,10384.0
2023-10-30 14:10:00,83.08,83.09,83.03,83.07,13265.0,80.4832,80.4929,80.4347,80.4735,13265.0
2023-10-30 14:15:00,83.07,83.09,82.92,82.98,15514.0,80.4735,80.4929,80.3282,80.3863,15514.0
2023-10-30 14:20:00,82.96,82.98,82.84,82.89,8419.0,80.3669,80.3863,80.2507,80.2991,8419.0
2023-10-30 14:25:00,82.87,82.96,82.87,82.94,8055.0,80.2797,80.3669,80.2797,80.3476,8055.0
2023-10-30 14:30:00,82.96,83.13,82.95,83.13,12690.0,80.3669,80.5316,80.3572,80.5316,12690.0
2023-10-30 14:35:00,83.14,83.25,83.14,83.24,12204.0,80.5413,80.6479,80.5413,80.6382,12204.0
2023-10-30 14:40:00,83.24,83.26,83.1,83.12,7006.0,80.6382,80.6576,80.5026,80.5219,7006.0
2023-10-30 14:45:00,83.13,83.35,83.12,83.31,8538.0,80.5316,80.7447,80.5219,80.706,8538.0
2023-10-30 14:50:00,83.33,83.34,83.19,83.21,6754.0,80.7254,80.7351,80.5897,80.6091,6754.0
2023-10-30 14:55:00,83.2,83.25,83.17,83.24,14144.0,80.5994,80.6479,80.5704,80.6382,14144.0
2023-10-30 15:00:00,83.24,83.31,83.21,83.22,8779.0,80.6382,80.706,80.6091,80.6188,8779.0
2023-10-30 15:05:00,83.2,83.31,83.19,83.28,13339.0,80.5994,80.706,80.5897,80.6769,13339.0
2023-10-30 15:10:00,83.27,83.4,83.27,83.38,10487.0,80.6672,80.7932,80.6672,80.7738,10487.0
2023-10-30 15:15:00,83.39,83.49,83.39,83.44,6466.0,80.7835,80.8804,80.7835,80.8319,6466.0
2023-10-30 15:20:00,83.46,83.47,83.41,83.44,8081.0,80.8513,80.861,80.8029,80.8319,8081.0
2023-10-30 15:25:00,83.43,83.51,83.38,83.5,11413.0,80.8222,80.8997,80.7738,80.89,11413.0
2023-10-30 15:30:00,83.5,83.56,83.41,83.44,13598.0,80.89,80.9482,80.8029,80.8319,13598.0
2023-10-30 15:35:00,83.44,83.51,83.44,83.46,15070.0,80.8319,80.8997,80.8319,80.8513,15070.0
2023-10-30 15:40:00,83.45,83.47,83.33,83.38,33581.0,80.8416,80.861,80.7254,80.7738,33581.0
2023-10-30 15:45:00,83.39,83.48,83.35,83.35,30974.0,80.7835,80.8707,80.7447,80.7447,30974.0
2023-10-30 15:50:00,83.35,83.61,83.35,83.61,38204.0,80.7447,80.9966,80.7447,80.9966,38204.0
2023-10-30 15:55:00,83.61,83.69,83.56,83.6,81755.0,80.9966,81.0741,80.9482,80.9869,81755.0
2023-10-31 09:30:00,83.82,84.22,83.33,83.48,17475.0,81.2,81.5875,80.7254,80.8707,17475.0
2023-10-31 09:35:00,83.37,83.5,83.04,83.11,5831.0,80.7641,80.89,80.4444,80.5122,5831.0
2023-10-31 09:40:00,83.22,83.46,83.22,83.33,3280.0,80.6188,80.8513,80.6188,80.7254,3280.0
2023-10-31 09:45:00,83.39,83.58,83.13,83.18,8354.0,80.7835,80.9675,80.5316,80.5801,8354.0
2023-10-31 09:50:00,83.14,83.31,82.94,83.17,17162.0,80.5413,80.706,80.3476,80.5704,17162.0
2023-10-31 09:55:00,83.09,83.3,83.04,83.2,7804.0,80.4929,80.6963,80.4444,80.5994,7804.0
2023-10-31 10:00:00,83.15,83.23,82.89,83.23,9164.0,80.551,80.6285,80.2991,80.6285,9164.0
2023-10-31 10:05:00,83.25,83.45,83.24,83.44,14516.0,80.6479,80.8416,80.6382,80.8319,14516.0
2023-10-31 10:10:00,83.45,83.68,83.45,83.6,18137.0,80.8416,81.0644,80.8416,80.9869,18137.0
2023-10-31 10:15:00,83.63,83.83,83.61,83.76,8314.0,81.016,81.2097,80.9966,81.1419,8314.0
2023-10-31 10:20:00,83.8,83.85,83.64,83.67,10442.0,81.1807,81.2291,81.0257,81.0547,10442.0
2023-10-31 10:25:00,83.68,83.76,83.57,83.59,12257.0,81.0644,81.1419,80.9579,80.9772,12257.0
2023-10-31 10:30:00,83.61,83.77,83.55,83.56,9965.0,80.9966,81.1516,80.9385,80.9482,9965.0
2023-10-31 10:35:00,83.56,83.57,83.45,83.48,9668.0,80.9482,80.9579,80.8416,80.8707,9668.0
2023-10-31 10:40:00,83.47,83.51,83.42,83.49,8955.0,80.861,80.8997,80.8126,80.8804,8955.0
2023-10-31 10:45:00,83.49,83.55,83.39,83.4,8173.0,80.8804,80.9385,80.7835,80.7932,8173.0
2023-10-31 10:50:00,83.39,83.62,83.37,83.58,8428.0,80.7835,81.0063,80.7641,80.9675,8428.0
2023-10-31 10:55:00,83.56,83.56,83.44,83.47,17850.0,80.9482,80.9482,80.8319,80.861,17850.0
2023-10-31 11:00:00,83.48,83.63,83.48,83.51,10012.0,80.8707,81.016,80.8707,80.8997,10012.0
2023-10-31 11:05:00,83.52,83.61,83.49,83.51,8525.0,80.9094,80.9966,80.8804,80.8997,8525.0
2023-10-31 11:10:00,83.51,83.67,83.51,83.67,9968.0,80.8997,81.0547,80.8997,81.0547,9968.0
2023-10-31 11:15:00,83.67,83.68,83.49,83.52,8069.0,81.0547,81.0644,80.8804,80.9094,8069.0
2023-10-31 11:20:00,83.5,83.61,83.41,83.59,6910.0,80.89,80.9966,80.8029,80.9772,6910.0
2023-10-31 11:25:00,83.6,83.69,83.54,83.58,9034.0,80.9869,81.0741,80.9288,80.9675,9034.0
2023-10-31 11:30:00,83.58,83.77,83.57,83.76,13472.0,80.9675,81.1516,80.9579,81.1419,13472.0
2023-10-31 11:35:00,83.74,83.76,83.64,83.68,5080.0,81.1225,81.1419,81.0257,81.0644,5080.0
2023-10-31 11:40:00,83.65,83.71,83.63,83.66,4766.0,81.0354,81.0935,81.016,81.045,4766.0
2023-10-31 11:45:00,83.63,83.73,83.6,83.67,4328.0,81.016,81.1129,80.9869,81.0547,4328.0
2023-10-31 11:50:00,83.69,83.8,83.69,83.79,3139.0,81.0741,81.1807,81.0741,81.171,3139.0
2023-10-31 11:55:00,83.81,83.81,83.74,83.81,3016.0,81.1904,81.1904,81.1225,81.1904,3016.0
2023-10-31 12:00:00,83.83,83.89,83.8,83.82,4586.0,81.2097,81.2679,81.1807,81.2,4586.0
2023-10-31 12:05:00,83.82,83.89,83.82,83.89,5754.0,81.2,81.2679,81.2,81.2679,5754.0
2023-10-31 12:10:00,83.89,83.96,83.81,83.84,4201.0,81.2679,81.3357,81.1904,81.2194,4201.0
2023-10-31 12:15:00,83.82,83.83,83.74,83.81,6431.0,81.2,81.2097,81.1225,81.1904,6431.0
2023-10-31 12:20:00,83.78,83.8,83.64,83.67,3868.0,81.1613,81.1807,81.0257,81.0547,3868.0
2023-10-31 12:25:00,83.69,83.71,83.62,83.7,5216.0,81.0741,81.0935,81.0063,81.0838,5216.0
2023-10-31 12:30:00,83.73,83.81,83.73,83.75,1200.0,81.1129,81.1904,81.1129,81.1322,1200.0
2023-10-31 12:35:00,83.74,83.75,83.55,83.66,19940.0,81.1225,81.1322,80.9385,81.045,19940.0
2023-10-31 12:40:00,83.62,83.77,83.59,83.63,16963.0,81.0063,81.1516,80.9772,81.016,16963.0
2023-10-31 12:45:00,83.65,83.67,83.58,83.64,10242.0,81.0354,81.0547,80.9675,81.0257,10242.0
2023-10-31 12:50:00,83.62,83.71,83.58,83.63,5906.0,81.0063,81.0935,80.9675,81.016,5906.0
2023-10-31 12:55:00,83.64,83.71,83.63,83.69,8776.0,81.0257,81.0935,81.016,81.0741,8776.0
2023-10-31 13:00:00,83.66,83.7,83.55,83.55,13612.0,81.045,81.0838,80.9385,80.9385,13612.0
2023-10-31 13:05:00,83.57,83.6,83.47,83.57,14145.0,80.9579,80.9869,80.861,80.9579,14145.0
2023-10-31 13:10:00,83.56,83.56,83.46,83.51,9575.0,80.9482,80.9482,80.8513,80.8997,9575.0
2023-10-31 13:15:00,83.51,83.6,83.51,83.58,9332.0,80.8997,80.9869,80.8997,80.9675,9332.0
2023-10-31 13:20:00,83.57,83.58,83.48,83.5,8891.0,80.9579,80.9675,80.8707,80.89,8891.0
2023-10-31 13:25:00,83.51,83.58,83.47,83.57,10808.0,80.8997,80.9675,80.861,80.9579,10808.0
2023-10-31 13:30:00,83.56,83.6,83.54,83.6,3918.0,80.9482,80.9869,80.9288,80.9869,3918.0
2023-10-31 13:35:00,83.57,83.63,83.51,83.63,7647.0,80.9579,81.016,80.8997,81.016,7647.0
2023-10-31 13:40:00,83.63,83.68,83.57,83.68,2990.0,81.016,81.0644,80.9579,81.0644,2990.0
2023-10-31 13:45:00,83.7,83.7,83.62,83.62,3324.0,81.0838,81.0838,81.0063,81.0063,3324.0
2023-10-31 13:50:00,83.62,83.69,83.61,83.61,5006.0,81.0063,81.0741,80.9966,80.9966,5006.0
2023-10-31 13:55:00,83.61,83.62,83.58,83.62,4942.0,80.9966,81.0063,80.9675,81.0063,4942.0
2023-10-31 14:00:00,83.62,83.65,83.58,83.6,4122.0,81.0063,81.0354,80.9675,80.9869,4122.0
2023-10-31 14:05:00,83.6,83.63,83.58,83.59,4102.0,80.9869,81.016,80.9675,80.9772,4102.0
2023-10-31 14:10:00,83.59,83.59,83.43,83.45,22013.0,80.9772,80.9772,80.8222,80.8416,22013.0
2023-10-31 14:15:00,83.43,83.47,83.23,83.31,12191.0,80.8222,80.861,80.6285,80.706,12191.0
2023-10-31 14:20:00,83.29,83.3,83.22,83.26,7663.0,80.6866,80.6963,80.6188,80.6576,7663.0
2023-10-31 14:25:00,83.2,83.22,83.12,83.19,12045.0,80.5994,80.6188,80.5219,80.5897,12045.0
2023-10-31 14:30:00,83.19,83.22,83.09,83.1,7749.0,80.5897,80.6188,80.4929,80.5026,7749.0
2023-10-31 14:35:00,83.12,83.15,83.06,83.07,6643.0,80.5219,80.551,80.4638,80.4735,6643.0
2023-10-31 14:40:00,83.07,83.22,83.07,83.22,12158.0,80.4735,80.6188,80.4735,80.6188,12158.0
2023-10-31 14:45:00,83.25,83.28,83.19,83.28,3900.0,80.6479,80.6769,80.5897,80.6769,3900.0
2023-10-31 14:50:00,83.28,83.3,83.24,83.27,4741.0,80.6769,80.6963,80.6382,80.6672,4741.0
2023-10-31 14:55:00,83.27,83.32,83.25,83.32,6894.0,80.6672,80.7157,80.6479,80.7157,6894.0
2023-10-31 15:00:00,83.33,83.4,83.33,83.4,4440.0,80.7254,80.7932,80.7254,80.7932,4440.0
2023-10-31 15:05:00,83.41,83.41,83.36,83.36,6299.0,80.8029,80.8029,80.7544,80.7544,6299.0
2023-10-31 15:10:00,83.36,83.42,83.36,83.38,5890.0,80.7544,80.8126,80.7544,80.7738,5890.0
2023-10-31 15:15:00,83.38,83.4,83.36,83.39,4873.0,80.7738,80.7932,80.7544,80.7835,4873.0
2023-10-31 15:20:00,83.39,83.4,83.28,83.3,8702.0,80.7835,80.7932,80.6769,80.6963,8702.0
2023-10-31 15:25:00,83.3,83.33,83.23,83.3,9524.0,80.6963,80.7254,80.6285,80.6963,9524.0
2023-10-31 15:30:00,83.31,83.33,83.24,83.3,11262.0,80.706,80.7254,80.6382,80.6963,11262.0
2023-10-31 15:35:00,83.3,83.31,83.24,83.26,11353.0,80.6963,80.706,80.6382,80.6576,11353.0
2023-10-31 15:40:00,83.26,83.38,83.25,83.38,19575.0,80.6576,80.7738,80.6479,80.7738,19575.0
2023-10-31 15:45:00,83.38,83.48,83.32,83.48,24903.0,80.7738,80.8707,80.7157,80.8707,24903.0
2023-10-31 15:50:00,83.5,83.55,83.44,83.52,41706.0,80.89,80.9385,80.8319,80.9094,41706.0
2023-10-31 15:55:00,83.52,83.64,83.5,83.61,92352.0,80.9094,81.0257,80.89,80.9966,92352.0
2023-11-01 09:30:00,84.56,84.56,83.58,83.73,17233.0,81.9169,81.9169,80.9675,81.1129,17233.0
2023-11-01 09:35:00,83.75,84.05,83.71,83.72,4743.0,81.1322,81.4229,81.0935,81.1032,4743.0
2023-11-01 09:40:00,83.81,83.81,83.43,83.67,4899.0,81.1904,81.1904,80.8222,81.0547,4899.0
2023-11-01 09:45:00,83.59,83.8,83.5,83.72,25504.0,80.9772,81.1807,80.89,81.1032,25504.0
2023-11-01 09:50:00,83.7,84.09,83.65,84.06,11916.0,81.0838,81.4616,81.0354,81.4325,11916.0
2023-11-01 09:55:00,84.02,84.1,83.92,84.01,16212.0,81.3938,81.4713,81.2969,81.3841,16212.0
2023-11-01 10:00:00,84.07,84.3,83.92,84.17,2942.0,81.4422,81.665,81.2969,81.5391,2942.0
2023-11-01 10:05:00,84.19,84.42,84.05,84.42,3705.0,81.5585,81.7813,81.4229,81.7813,3705.0
2023-11-01 10:10:00,84.38,84.72,84.37,84.72,8424.0,81.7425,82.0719,81.7329,82.0719,8424.0
2023-11-01 10:15:00,84.81,84.87,84.7,84.78,6716.0,82.1591,82.2172,82.0525,82.13,6716.0
2023-11-01 10:20:00,84.86,84.9,84.73,84.89,4792.0,82.2075,82.2463,82.0816,82.2366,4792.0
2023-11-01 10:25:00,84.87,84.95,84.67,84.73,10893.0,82.2172,82.2947,82.0235,82.0816,10893.0
2023-11-01 10:30:00,84.75,84.85,84.72,84.78,24629.0,82.101,82.1979,82.0719,82.13,24629.0
2023-11-01 10:35:00,84.77,84.77,84.52,84.64,26994.0,82.1204,82.1204,81.8782,81.9944,26994.0
2023-11-01 10:40:00,84.64,84.7,84.55,84.67,21916.0,81.9944,82.0525,81.9072,82.0235,21916.0
2023-11-01 10:45:00,84.67,84.88,84.66,84.87,29010.0,82.0235,82.2269,82.0138,82.2172,29010.0
2023-11-01 10:50:00,84.84,84.91,84.7,84.72,9463.0,82.1882,82.256,82.0525,82.0719,9463.0
2023-11-01 10:55:00,84.7,84.77,84.59,84.65,5003.0,82.0525,82.1204,81.946,82.0041,5003.0
2023-11-01 11:00:00,84.64,84.73,84.64,84.66,5554.0,81.9944,82.0816,81.9944,82.0138,5554.0
2023-11-01 11:05:00,84.66,84.7,84.49,84.5,3966.0,82.0138,82.0525,81.8491,81.8588,3966.0
2023-11-01 11:10:00,84.5,84.58,84.47,84.55,6133.0,81.8588,81.9363,81.8297,81.9072,6133.0
2023-11-01 11:15:00,84.56,84.56,84.41,84.45,4538.0,81.9169,81.9169,81.7716,81.8104,4538.0
2023-11-01 11:20:00,84.41,84.59,84.41,84.48,5155.0,81.7716,81.946,81.7716,81.8394,5155.0
2023-11-01 11:25:00,84.47,84.52,84.28,84.28,5649.0,81.8297,81.8782,81.6457,81.6457,5649.0
2023-11-01 11:30:00,84.28,84.3,84.17,84.2,8274.0,81.6457,81.665,81.5391,81.5682,8274.0
2023-11-01 11:35:00,84.2,84.31,84.17,84.31,11413.0,81.5682,81.6747,81.5391,81.6747,11413.0
2023-11-01 11:40:00,84.31,84.36,84.3,84.31,19286.0,81.6747,81.7232,81.665,81.6747,19286.0
2023-11-01 11:45:00,84.3,84.34,84.16,84.31,11273.0,81.665,81.7038,81.5294,81.6747,11273.0
2023-11-01 11:50:00,84.31,84.42,84.31,84.4,8652.0,81.6747,81.7813,81.6747,81.7619,8652.0
2023-11-01 11:55:00,84.41,84.52,84.37,84.52,7224.0,81.7716,81.8782,81.7329,81.8782,7224.0
2023-11-01 12:00:00,84.48,84.51,84.43,84.43,4745.0,81.8394,81.8685,81.791,81.791,4745.0
2023-11-01 12:05:00,84.42,84.56,84.41,84.54,8357.0,81.7813,81.9169,81.7716,81.8975,8357.0
2023-11-01 12:10:00,84.57,84.61,84.5,84.57,6009.0,81.9266,81.9654,81.8588,81.9266,6009.0
2023-11-01 12:15:00,84.59,84.6,84.48,84.5,6292.0,81.946,81.9557,81.8394,81.8588,6292.0
2023-11-01 12:20:00,84.5,84.6,84.49,84.59,9532.0,81.8588,81.9557,81.8491,81.946,9532.0
2023-11-01 12:25:00,84.57,84.58,84.48,84.5,10356.0,81.9266,81.9363,81.8394,81.8588,10356.0
2023-11-01 12:30:00,84.49,84.49,84.33,84.4,5569.0,81.8491,81.8491,81.6941,81.7619,5569.0
2023-11-01 12:35:00,84.37,84.39,84.19,84.19,6511.0,81.7329,81.7522,81.5585,81.5585,6511.0
2023-11-01 12:40:00,84.19,84.21,84.13,84.2,6662.0,81.5585,81.5779,81.5004,81.5682,6662.0
2023-11-01 12:45:00,84.2,84.3,84.1,84.3,9332.0,81.5682,81.665,81.4713,81.665,9332.0
2023-11-01 12:50:00,84.3,84.3,84.22,84.27,5331.0,81.665,81.665,81.5875,81.636,5331.0
2023-11-01 12:55:00,84.25,84.26,84.0,84.06,43986.0,81.6166,81.6263,81.3744,81.4325,43986.0
2023-11-01 13:00:00,84.06,84.21,84.05,84.21,15667.0,81.4325,81.5779,81.4229,81.5779,15667.0
2023-11-01 13:05:00,84.25,84.27,84.05,84.06,12635.0,81.6166,81.636,81.4229,81.4325,12635.0
2023-11-01 13:10:00,84.06,84.21,84.04,84.06,9976.0,81.4325,81.5779,81.4132,81.4325,9976.0
2023-11-01 13:15:00,84.08,84.08,84.0,84.03,14863.0,81.4519,81.4519,81.3744,81.4035,14863.0
2023-11-01 13:20:00,84.04,84.07,83.9,83.98,10861.0,81.4132,81.4422,81.2775,81.355,10861.0
2023-11-01 13:25:00,83.97,84.06,83.95,84.03,16272.0,81.3454,81.4325,81.326,81.4035,16272.0
2023-11-01 13:30:00,84.03,84.16,84.02,84.06,17448.0,81.4035,81.5294,81.3938,81.4325,17448.0
2023-11-01 13:35:00,84.07,84.14,84.07,84.08,9347.0,81.4422,81.51,81.4422,81.4519,9347.0
2023-11-01 13:40:00,84.08,84.08,83.97,84.0,10426.0,81.4519,81.4519,81.3454,81.3744,10426.0
2023-11-01 13:45:00,83.99,84.06,83.95,84.0,7230.0,81.3647,81.4325,81.326,81.3744,7230.0
2023-11-01 13:50:00,84.04,84.16,84.03,84.11,7531.0,81.4132,81.5294,81.4035,81.481,7531.0
2023-11-01 13:55:00,84.11,84.17,84.07,84.17,5493.0,81.481,81.5391,81.4422,81.5391,5493.0
2023-11-01 14:00:00,84.18,84.32,84.11,84.12,9960.0,81.5488,81.6844,81.481,81.4907,9960.0
2023-11-01 14:05:00,84.15,84.2,84.14,84.17,4953.0,81.5197,81.5682,81.51,81.5391,4953.0
2023-11-01 14:10:00,84.19,84.19,83.97,84.01,11261.0,81.5585,81.5585,81.3454,81.3841,11261.0
2023-11-01 14:15:00,83.99,84.07,83.92,84.05,5341.0,81.3647,81.4422,81.2969,81.4229,5341.0
2023-11-01 14:20:00,84.08,84.12,84.06,84.07,8056.0,81.4519,81.4907,81.4325,81.4422,8056.0
2023-11-01 14:25:00,84.06,84.18,84.06,84.15,7296.0,81.4325,81.5488,81.4325,81.5197,7296.0
2023-11-01 14:30:00,84.16,84.31,84.16,84.25,10666.0,81.5294,81.6747,81.5294,81.6166,10666.0
2023-11-01 14:35:00,84.24,84.32,84.11,84.13,10463.0,81.6069,81.6844,81.481,81.5004,10463.0
2023-11-01 14:40:00,84.14,84.23,84.0,84.14,8221.0,81.51,81.5972,81.3744,81.51,8221.0
2023-11-01 14:45:00,84.1,84.23,83.97,84.03,8353.0,81.4713,81.5972,81.3454,81.4035,8353.0
2023-11-01 14:50:00,83.98,84.1,83.94,84.06,9454.0,81.355,81.4713,81.3163,81.4325,9454.0
2023-11-01 14:55:00,84.1,84.21,84.07,84.2,10259.0,81.4713,81.5779,81.4422,81.5682,10259.0
2023-11-01 15:00:00,84.21,84.4,84.2,84.31,11692.0,81.5779,81.7619,81.5682,81.6747,11692.0
2023-11-01 15:05:00,84.28,84.4,84.27,84.4,8147.0,81.6457,81.7619,81.636,81.7619,8147.0
2023-11-01 15:10:00,84.41,84.48,84.33,84.34,10606.0,81.7716,81.8394,81.6941,81.7038,10606.0
2023-11-01 15:15:00,84.37,84.43,84.32,84.43,6938.0,81.7329,81.791,81.6844,81.791,6938.0
2023-11-01 15:20:00,84.41,84.55,84.41,84.54,11572.0,81.7716,81.9072,81.7716,81.8975,11572.0
2023-11-01 15:25:00,84.53,84.59,84.39,84.45,17998.0,81.8879,81.946,81.7522,81.8104,17998.0
2023-11-01 15:30:00,84.44,84.56,84.36,84.5,26892.0,81.8007,81.9169,81.7232,81.8588,26892.0
2023-11-01 15:35:00,84.5,84.5,84.3,84.31,18333.0,81.8588,81.8588,81.665,81.6747,18333.0
2023-11-01 15:40:00,84.3,84.45,84.26,84.37,17148.0,81.665,81.8104,81.6263,81.7329,17148.0
2023-11-01 15:45:00,84.36,84.4,84.33,84.34,32595.0,81.7232,81.7619,81.6941,81.7038,32595.0
2023-11-01 15:50:00,84.34,84.34,84.14,84.28,44467.0,81.7038,81.7038,81.51,81.6457,44467.0
2023-11-01 15:55:00,84.28,84.31,84.14,84.17,99990.0,81.6457,81.6747,81.51,81.5391,99990.0
2023-11-02 09:30:00,83.4,85.23,82.97,85.17,72110.0,80.7932,82.566,80.3766,82.5079,72110.0
2023-11-02 09:35:00,85.16,85.77,84.51,84.72,65594.0,82.4982,83.0891,81.8685,82.0719,65594.0
2023-11-02 09:40:00,85.0,86.6,85.0,86.41,48732.0,82.3432,83.8932,82.3432,83.7091,48732.0
2023-11-02 09:45:00,86.46,87.61,86.39,86.96,88044.0,83.7575,84.8716,83.6897,84.2419,88044.0
2023-11-02 09:50:00,86.89,87.54,86.78,86.92,45193.0,84.1741,84.8038,84.0675,84.2032,45193.0
2023-11-02 09:55:00,86.98,87.1,86.75,87.09,62771.0,84.2613,84.3775,84.0385,84.3678,62771.0
2023-11-02 10:00:00,87.05,87.53,86.76,87.4,37052.0,84.3291,84.7941,84.0482,84.6681,37052.0
2023-11-02 10:05:00,87.4,87.43,86.95,87.12,29700.0,84.6681,84.6972,84.2322,84.3969,29700.0
2023-11-02 10:10:00,87.12,87.45,86.92,87.27,88836.0,84.3969,84.7166,84.2032,84.5422,88836.0
2023-11-02 10:15:00,87.29,87.34,87.07,87.31,59805.0,84.5616,84.61,84.3485,84.581,59805.0
2023-11-02 10:20:00,87.29,87.46,87.06,87.46,60957.0,84.5616,84.7263,84.3388,84.7263,60957.0
2023-11-02 10:25:00,87.47,87.65,87.16,87.16,24916.0,84.736,84.9103,84.4356,84.4356,24916.0
2023-11-02 10:30:00,87.13,87.42,86.99,87.42,14056.0,84.4066,84.6875,84.271,84.6875,14056.0
2023-11-02 10:35:00,87.42,87.74,87.34,87.71,186488.0,84.6875,84.9975,84.61,84.9685,186488.0
2023-11-02 10:40:00,87.77,88.23,87.73,88.16,52027.0,85.0266,85.4722,84.9878,85.4044,52027.0
2023-11-02 10:45:00,88.16,88.27,87.88,88.17,14620.0,85.4044,85.511,85.1331,85.4141,14620.0
2023-11-02 10:50:00,88.17,88.46,88.1,88.14,15136.0,85.4141,85.695,85.3463,85.385,15136.0
2023-11-02 10:55:00,88.23,88.54,88.16,88.39,17748.0,85.4722,85.7725,85.4044,85.6272,17748.0
2023-11-02 11:00:00,88.35,88.4,88.21,88.25,19232.0,85.5885,85.6369,85.4528,85.4916,19232.0
2023-11-02 11:05:00,88.29,88.47,88.19,88.47,14791.0,85.5303,85.7047,85.4335,85.7047,14791.0
2023-11-02 11:10:00,88.47,88.86,88.32,88.86,37361.0,85.7047,86.0825,85.5594,86.0825,37361.0
2023-11-02 11:15:00,88.86,88.88,88.45,88.62,104268.0,86.0825,86.1019,85.6853,85.85,104268.0
2023-11-02 11:20:00,88.56,88.63,88.53,88.6,12855.0,85.7919,85.8597,85.7628,85.8306,12855.0
2023-11-02 11:25:00,88.62,88.67,88.41,88.67,13045.0,85.85,85.8985,85.6466,85.8985,13045.0
2023-11-02 11:30:00,88.81,88.9,88.69,88.87,10982.0,86.0341,86.1213,85.9178,86.0922,10982.0
2023-11-02 11:35:00,88.84,89.27,88.8,89.2,30040.0,86.0631,86.4797,86.0244,86.4119,30040.0
2023-11-02 11:40:00,89.2,89.31,88.91,89.25,8369.0,86.4119,86.5184,86.1309,86.4603,8369.0
2023-11-02 11:45:00,89.2,89.21,89.04,89.13,5435.0,86.4119,86.4216,86.2569,86.3441,5435.0
2023-11-02 11:50:00,89.12,89.19,88.66,88.75,15995.0,86.3344,86.4022,85.8888,85.976,15995.0
2023-11-02 11:55:00,88.73,88.87,88.67,88.81,12555.0,85.9566,86.0922,85.8985,86.0341,12555.0
2023-11-02 12:00:00,88.79,89.39,88.73,89.31,10127.0,86.0147,86.5959,85.9566,86.5184,10127.0
2023-11-02 12:05:00,89.37,89.41,89.19,89.34,9865.0,86.5766,86.6153,86.4022,86.5475,9865.0
2023-11-02 12:10:00,89.38,89.38,88.91,88.92,10276.0,86.5863,86.5863,86.1309,86.1406,10276.0
2023-11-02 12:15:00,88.93,88.96,87.52,88.7,48530.0,86.1503,86.1794,84.7844,85.9275,48530.0
2023-11-02 12:20:00,88.71,88.75,88.32,88.67,9586.0,85.9372,85.976,85.5594,85.8985,9586.0
2023-11-02 12:25:00,88.61,88.61,88.33,88.46,10401.0,85.8403,85.8403,85.5691,85.695,10401.0
2023-11-02 12:30:00,88.51,88.77,88.51,88.57,9486.0,85.7435,85.9953,85.7435,85.8016,9486.0
2023-11-02 12:35:00,88.59,88.73,88.39,88.73,8175.0,85.821,85.9566,85.6272,85.9566,8175.0
2023-11-02 12:40:00,88.77,88.83,88.62,88.65,11224.0,85.9953,86.0535,85.85,85.8791,11224.0
2023-11-02 12:45:00,88.68,88.98,88.68,88.98,12585.0,85.9081,86.1988,85.9081,86.1988,12585.0
2023-11-02 12:50:00,88.93,88.94,88.75,88.8,14150.0,86.1503,86.16,85.976,86.0244,14150.0
2023-11-02 12:55:00,88.87,89.03,88.79,89.0,7961.0,86.0922,86.2472,86.0147,86.2181,7961.0
2023-11-02 13:00:00,88.99,89.22,88.99,89.2,5476.0,86.2084,86.4313,86.2084,86.4119,5476.0
2023-11-02 13:05:00,89.23,89.46,89.15,89.45,13478.0,86.4409,86.6638,86.3634,86.6541,13478.0
2023-11-02 13:10:00,89.43,89.61,89.33,89.41,21806.0,86.6347,86.8091,86.5378,86.6153,21806.0
2023-11-02 13:15:00,89.39,89.62,89.33,89.46,10717.0,86.5959,86.8188,86.5378,86.6638,10717.0
2023-11-02 13:20:00,89.44,89.47,89.19,89.31,28634.0,86.6444,86.6734,86.4022,86.5184,28634.0
2023-11-02 13:25:00,89.24,89.28,89.09,89.14,17469.0,86.4506,86.4894,86.3053,86.3538,17469.0
2023-11-02 13:30:00,89.17,89.39,89.15,89.33,17643.0,86.3828,86.5959,86.3634,86.5378,17643.0
2023-11-02 13:35:00,89.32,89.63,89.27,89.59,11045.0,86.5281,86.8284,86.4797,86.7897,11045.0
2023-11-02 13:40:00,89.59,89.75,89.54,89.64,5442.0,86.7897,86.9447,86.7413,86.8381,5442.0
2023-11-02 13:45:00,89.64,89.8,89.52,89.78,13030.0,86.8381,86.9931,86.7219,86.9738,13030.0
2023-11-02 13:50:00,89.8,89.93,89.67,89.93,6005.0,86.9931,87.1191,86.8672,87.1191,6005.0
2023-11-02 13:55:00,89.91,89.93,89.85,89.91,8696.0,87.0997,87.1191,87.0416,87.0997,8696.0
2023-11-02 14:00:00,89.95,90.12,89.8,90.06,56892.0,87.1384,87.3031,86.9931,87.245,56892.0
2023-11-02 14:05:00,90.07,90.1,89.66,89.7,87508.0,87.2547,87.2838,86.8575,86.8963,87508.0
2023-11-02 14:10:00,89.69,89.77,89.48,89.59,14588.0,86.8866,86.9641,86.6831,86.7897,14588.0
2023-11-02 14:15:00,89.61,89.98,89.59,89.97,10233.0,86.8091,87.1675,86.7897,87.1578,10233.0
2023-11-02 14:20:00,89.95,89.95,89.78,89.94,14113.0,87.1384,87.1384,86.9738,87.1288,14113.0
2023-11-02 14:25:00,89.91,90.0,89.87,89.99,9843.0,87.0997,87.1869,87.0609,87.1772,9843.0
2023-11-02 14:30:00,90.0,90.15,89.98,89.98,16872.0,87.1869,87.3322,87.1675,87.1675,16872.0
2023-11-02 14:35:00,90.01,90.27,89.97,90.27,13450.0,87.1966,87.4484,87.1578,87.4484,13450.0
2023-11-02 14:40:00,90.29,90.3,90.14,90.14,12969.0,87.4678,87.4775,87.3225,87.3225,12969.0
2023-11-02 14:45:00,90.14,90.28,90.08,90.22,10482.0,87.3225,87.4581,87.2644,87.4,10482.0
2023-11-02 14:50:00,90.19,90.19,89.89,89.94,15913.0,87.3709,87.3709,87.0803,87.1288,15913.0
2023-11-02 14:55:00,89.96,90.2,89.96,90.18,6941.0,87.1481,87.3806,87.1481,87.3613,6941.0
2023-11-02 15:00:00,90.18,90.21,89.97,89.99,20557.0,87.3613,87.3903,87.1578,87.1772,20557.0
2023-11-02 15:05:00,89.99,90.03,89.77,89.85,16403.0,87.1772,87.2159,86.9641,87.0416,16403.0
2023-11-02 15:10:00,89.84,89.92,89.75,89.89,22182.0,87.0319,87.1094,86.9447,87.0803,22182.0
2023-11-02 15:15:00,89.87,89.92,89.83,89.88,22756.0,87.0609,87.1094,87.0222,87.0706,22756.0
2023-11-02 15:20:00,89.87,89.91,89.78,89.8,21994.0,87.0609,87.0997,86.9738,86.9931,21994.0
2023-11-02 15:25:00,89.8,89.8,89.69,89.76,33853.0,86.9931,86.9931,86.8866,86.9544,33853.0
2023-11-02 15:30:00,89.76,89.88,89.74,89.78,44031.0,86.9544,87.0706,86.935,86.9738,44031.0
2023-11-02 15:35:00,89.79,90.05,89.72,90.05,43113.0,86.9834,87.2353,86.9156,87.2353,43113.0
2023-11-02 15:40:00,90.02,90.09,89.86,90.09,27827.0,87.2063,87.2741,87.0513,87.2741,27827.0
2023-11-02 15:45:00,90.09,90.28,90.07,90.24,37454.0,87.2741,87.4581,87.2547,87.4194,37454.0
2023-11-02 15:50:00,90.23,90.5,90.18,90.29,135623.0,87.4097,87.6713,87.3613,87.4678,135623.0
2023-11-02 15:55:00,90.31,90.41,90.09,90.27,158271.0,87.4872,87.5841,87.2741,87.4484,158271.0
2023-11-03 09:30:00,90.11,90.25,89.09,89.64,67453.0,87.2934,87.4291,86.3053,86.8381,67453.0
2023-11-03 09:35:00,89.65,90.51,89.63,90.51,7084.0,86.8478,87.6809,86.8284,87.6809,7084.0
2023-11-03 09:40:00,90.53,90.64,89.99,90.0,26427.0,87.7003,87.8069,87.1772,87.1869,26427.0
2023-11-03 09:45:00,90.0,90.13,89.91,90.1,8077.0,87.1869,87.3128,87.0997,87.2838,8077.0
2023-11-03 09:50:00,90.05,90.24,89.94,90.02,11869.0,87.2353,87.4194,87.1288,87.2063,11869.0
2023-11-03 09:55:00,90.03,90.03,89.4,89.46,7296.0,87.2159,87.2159,86.6056,86.6638,7296.0
2023-11-03 10:00:00,89.51,89.69,89.21,89.29,10733.0,86.7122,86.8866,86.4216,86.4991,10733.0
2023-11-03 10:05:00,89.29,89.34,89.06,89.25,15912.0,86.4991,86.5475,86.2763,86.4603,15912.0
2023-11-03 10:10:00,89.21,89.28,88.92,88.92,23095.0,86.4216,86.4894,86.1406,86.1406,23095.0
2023-11-03 10:15:00,88.9,88.9,88.39,88.42,37284.0,86.1213,86.1213,85.6272,85.6563,37284.0
2023-11-03 10:20:00,88.44,88.74,88.43,88.63,27544.0,85.6756,85.9663,85.666,85.8597,27544.0
2023-11-03 10:25:00,88.68,88.68,88.33,88.41,10373.0,85.9081,85.9081,85.5691,85.6466,10373.0
2023-11-03 10:30:00,88.39,88.57,88.34,88.34,19448.0,85.6272,85.8016,85.5788,85.5788,19448.0
2023-11-03 10:35:00,88.37,88.39,87.92,88.2,23591.0,85.6078,85.6272,85.1719,85.4431,23591.0
2023-11-03 10:40:00,88.17,88.19,87.91,87.92,14514.0,85.4141,85.4335,85.1622,85.1719,14514.0
2023-11-03 10:45:00,87.9,88.04,87.83,87.99,38013.0,85.1525,85.2881,85.0847,85.2397,38013.0
2023-11-03 10:50:00,88.03,88.05,87.69,87.73,14256.0,85.2785,85.2978,84.9491,84.9878,14256.0
2023-11-03 10:55:00,87.75,87.98,87.75,87.88,21583.0,85.0072,85.23,85.0072,85.1331,21583.0
2023-11-03 11:00:00,87.88,88.15,87.79,88.15,17388.0,85.1331,85.3947,85.046,85.3947,17388.0
2023-11-03 11:05:00,88.13,88.26,88.07,88.25,11623.0,85.3753,85.5013,85.3172,85.4916,11623.0
2023-11-03 11:10:00,88.26,88.26,88.03,88.19,11536.0,85.5013,85.5013,85.2785,85.4335,11536.0
2023-11-03 11:15:00,88.2,88.22,88.0,88.12,11347.0,85.4431,85.4625,85.2494,85.3656,11347.0
2023-11-03 11:20:00,88.14,88.23,88.1,88.18,10329.0,85.385,85.4722,85.3463,85.4238,10329.0
2023-11-03 11:25:00,88.18,88.2,88.01,88.11,8812.0,85.4238,85.4431,85.2591,85.356,8812.0
2023-11-03 11:30:00,88.06,88.2,88.05,88.17,10475.0,85.3075,85.4431,85.2978,85.4141,10475.0
2023-11-03 11:35:00,88.2,88.33,88.15,88.29,10910.0,85.4431,85.5691,85.3947,85.5303,10910.0
2023-11-03 11:40:00,88.3,88.41,88.24,88.37,9307.0,85.54,85.6466,85.4819,85.6078,9307.0
2023-11-03 11:45:00,88.39,88.48,88.28,88.36,15020.0,85.6272,85.7144,85.5206,85.5981,15020.0
2023-11-03 11:50:00,88.38,88.48,88.35,88.35,18735.0,85.6175,85.7144,85.5885,85.5885,18735.0
2023-11-03 11:55:00,88.34,88.35,88.11,88.17,16614.0,85.5788,85.5885,85.356,85.4141,16614.0
2023-11-03 12:00:00,88.19,88.33,88.17,88.25,7514.0,85.4335,85.5691,85.4141,85.4916,7514.0
2023-11-03 12:05:00,88.26,88.4,88.19,88.4,3760.0,85.5013,85.6369,85.4335,85.6369,3760.0
2023-11-03 12:10:00,88.37,88.38,88.29,88.34,4887.0,85.6078,85.6175,85.5303,85.5788,4887.0
2023-11-03 12:15:00,88.31,88.46,88.29,88.45,6169.0,85.5497,85.695,85.5303,85.6853,6169.0
2023-11-03 12:20:00,88.42,88.42,88.15,88.21,8296.0,85.6563,85.6563,85.3947,85.4528,8296.0
2023-11-03 12:25:00,88.23,88.29,88.19,88.23,6450.0,85.4722,85.5303,85.4335,85.4722,6450.0
2023-11-03 12:30:00,88.23,88.41,88.15,88.41,9413.0,85.4722,85.6466,85.3947,85.6466,9413.0
2023-11-03 12:35:00,88.42,88.45,88.19,88.32,14880.0,85.6563,85.6853,85.4335,85.5594,14880.0
2023-11-03 12:40:00,88.32,88.41,88.17,88.2,12140.0,85.5594,85.6466,85.4141,85.4431,12140.0
2023-11-03 12:45:00,88.18,88.25,88.16,88.22,7024.0,85.4238,85.4916,85.4044,85.4625,7024.0
2023-11-03 12:50:00,88.19,88.28,88.03,88.26,11785.0,85.4335,85.5206,85.2785,85.5013,11785.0
2023-11-03 12:55:00,88.26,88.46,88.26,88.44,6583.0,85.5013,85.695,85.5013,85.6756,6583.0
2023-11-03 13:00:00,88.44,88.54,88.4,88.5,7480.0,85.6756,85.7725,85.6369,85.7338,7480.0
2023-11-03 13:05:00,88.49,88.7,88.45,88.6,13740.0,85.7241,85.9275,85.6853,85.8306,13740.0
2023-11-03 13:10:00,88.59,88.65,88.52,88.52,12625.0,85.821,85.8791,85.7531,85.7531,12625.0
2023-11-03 13:15:00,88.51,88.54,88.41,88.41,5995.0,85.7435,85.7725,85.6466,85.6466,5995.0
2023-11-03 13:20:00,88.41,88.51,88.24,88.29,10891.0,85.6466,85.7435,85.4819,85.5303,10891.0
2023-11-03 13:25:00,88.27,88.27,88.15,88.15,11154.0,85.511,85.511,85.3947,85.3947,11154.0
2023-11-03 13:30:00,88.16,88.19,88.07,88.1,10701.0,85.4044,85.4335,85.3172,85.3463,10701.0
2023-11-03 13:35:00,88.1,88.12,87.84,87.88,14248.0,85.3463,85.3656,85.0944,85.1331,14248.0
2023-11-03 13:40:00,87.88,87.89,87.73,87.79,12457.0,85.1331,85.1428,84.9878,85.046,12457.0
2023-11-03 13:45:00,87.79,87.85,87.67,87.69,19299.0,85.046,85.1041,84.9297,84.9491,19299.0
2023-11-03 13:50:00,87.7,87.72,87.61,87.61,14749.0,84.9588,84.9781,84.8716,84.8716,14749.0
2023-11-03 13:55:00,87.61,87.68,87.6,87.67,17896.0,84.8716,84.9394,84.8619,84.9297,17896.0
2023-11-03 14:00:00,87.67,87.72,87.62,87.7,30075.0,84.9297,84.9781,84.8813,84.9588,30075.0
2023-11-03 14:05:00,87.69,87.94,87.67,87.91,8822.0,84.9491,85.1913,84.9297,85.1622,8822.0
2023-11-03 14:10:00,87.92,88.02,87.91,88.0,8163.0,85.1719,85.2688,85.1622,85.2494,8163.0
2023-11-03 14:15:00,88.01,88.01,87.71,87.73,8590.0,85.2591,85.2591,84.9685,84.9878,8590.0
2023-11-03 14:20:00,87.73,87.8,87.7,87.77,12539.0,84.9878,85.0556,84.9588,85.0266,12539.0
2023-11-03 14:25:00,87.77,87.93,87.77,87.92,11087.0,85.0266,85.1816,85.0266,85.1719,11087.0
2023-11-03 14:30:00,87.92,88.02,87.92,88.01,19722.0,85.1719,85.2688,85.1719,85.2591,19722.0
2023-11-03 14:35:00,88.01,88.1,88.01,88.09,17863.0,85.2591,85.3463,85.2591,85.3366,17863.0
2023-11-03 14:40:00,88.13,88.28,88.12,88.28,6682.0,85.3753,85.5206,85.3656,85.5206,6682.0
2023-11-03 14:45:00,88.28,88.34,88.22,88.31,9510.0,85.5206,85.5788,85.4625,85.5497,9510.0
2023-11-03 14:50:00,88.31,88.39,88.31,88.38,5172.0,85.5497,85.6272,85.5497,85.6175,5172.0
2023-11-03 14:55:00,88.39,88.41,88.35,88.38,10961.0,85.6272,85.6466,85.5885,85.6175,10961.0
2023-11-03 15:00:00,88.4,88.4,88.09,88.24,15605.0,85.6369,85.6369,85.3366,85.4819,15605.0
2023-11-03 15:05:00,88.25,88.35,88.25,88.3,11736.0,85.4916,85.5885,85.4916,85.54,11736.0
2023-11-03 15:10:00,88.28,88.28,88.05,88.28,64325.0,85.5206,85.5206,85.2978,85.5206,64325.0
2023-11-03 15:15:00,88.3,88.34,88.25,88.31,12822.0,85.54,85.5788,85.4916,85.5497,12822.0
2023-11-03 15:20:00,88.31,88.38,88.28,88.36,9054.0,85.5497,85.6175,85.5206,85.5981,9054.0
2023-11-03 15:25:00,88.34,88.42,88.26,88.4,12519.0,85.5788,85.6563,85.5013,85.6369,12519.0
2023-11-03 15:30:00,88.41,88.5,88.35,88.5,16668.0,85.6466,85.7338,85.5885,85.7338,16668.0
2023-11-03 15:35:00,88.51,88.57,88.45,88.47,16989.0,85.7435,85.8016,85.6853,85.7047,16989.0
2023-11-03 15:40:00,88.48,88.51,88.23,88.27,24549.0,85.7144,85.7435,85.4722,85.511,24549.0
2023-11-03 15:45:00,88.3,88.33,88.21,88.28,28872.0,85.54,85.5691,85.4528,85.5206,28872.0
2023-11-03 15:50:00,88.26,88.26,88.09,88.14,59934.0,85.5013,85.5013,85.3366,85.385,59934.0
2023-11-03 15:55:00,88.13,88.19,88.07,88.1,121373.0,85.3753,85.4335,85.3172,85.3463,121373.0
2023-11-06 09:30:00,88.35,89.03,88.35,88.97,14850.0,85.5885,86.2472,85.5885,86.1891,14850.0
2023-11-06 09:35:00,89.03,89.03,88.33,88.45,8783.0,86.2472,86.2472,85.5691,85.6853,8783.0
2023-11-06 09:40:00,88.32,88.32,87.87,88.25,4887.0,85.5594,85.5594,85.1235,85.4916,4887.0
2023-11-06 09:45:00,88.26,88.45,88.19,88.4,9932.0,85.5013,85.6853,85.4335,85.6369,9932.0
2023-11-06 09:50:00,88.4,88.4,88.02,88.35,14017.0,85.6369,85.6369,85.2688,85.5885,14017.0
2023-11-06 09:55:00,88.35,88.65,88.35,88.61,19168.0,85.5885,85.8791,85.5885,85.8403,19168.0
2023-11-06 10:00:00,88.63,88.9,88.63,88.77,17311.0,85.8597,86.1213,85.8597,85.9953,17311.0
2023-11-06 10:05:00,88.78,88.89,88.76,88.78,14216.0,86.005,86.1116,85.9856,86.005,14216.0
2023-11-06 10:10:00,88.72,88.84,88.68,88.82,9289.0,85.9469,86.0631,85.9081,86.0438,9289.0
2023-11-06 10:15:00,88.83,89.19,88.81,89.18,14485.0,86.0535,86.4022,86.0341,86.3925,14485.0
2023-11-06 10:20:00,89.19,89.26,89.12,89.19,8419.0,86.4022,86.47,86.3344,86.4022,8419.0
2023-11-06 10:25:00,89.21,89.29,89.08,89.17,16469.0,86.4216,86.4991,86.2956,86.3828,16469.0
2023-11-06 10:30:00,89.2,89.29,89.1,89.21,8730.0,86.4119,86.4991,86.315,86.4216,8730.0
2023-11-06 10:35:00,89.2,89.25,89.11,89.25,8268.0,86.4119,86.4603,86.3247,86.4603,8268.0
2023-11-06 10:40:00,89.23,89.27,89.04,89.04,6000.0,86.4409,86.4797,86.2569,86.2569,6000.0
2023-11-06 10:45:00,89.06,89.06,88.95,88.97,6939.0,86.2763,86.2763,86.1697,86.1891,6939.0
2023-11-06 10:50:00,88.94,88.95,88.85,88.86,8953.0,86.16,86.1697,86.0728,86.0825,8953.0
2023-11-06 10:55:00,88.86,88.86,88.72,88.76,6780.0,86.0825,86.0825,85.9469,85.9856,6780.0
2023-11-06 11:00:00,88.73,88.78,88.66,88.72,6419.0,85.9566,86.005,85.8888,85.9469,6419.0
2023-11-06 11:05:00,88.69,88.75,88.55,88.61,7899.0,85.9178,85.976,85.7822,85.8403,7899.0
2023-11-06 11:10:00,88.58,88.7,88.57,88.65,7148.0,85.8113,85.9275,85.8016,85.8791,7148.0
2023-11-06 11:15:00,88.67,88.67,88.54,88.6,11266.0,85.8985,85.8985,85.7725,85.8306,11266.0
2023-11-06 11:20:00,88.58,88.61,88.52,88.55,11874.0,85.8113,85.8403,85.7531,85.7822,11874.0
2023-11-06 11:25:00,88.56,88.67,88.52,88.53,15274.0,85.7919,85.8985,85.7531,85.7628,15274.0
2023-11-06 11:30:00,88.52,88.59,88.46,88.54,14362.0,85.7531,85.821,85.695,85.7725,14362.0
2023-11-06 11:35:00,88.54,88.66,88.53,88.63,11812.0,85.7725,85.8888,85.7628,85.8597,11812.0
2023-11-06 11:40:00,88.64,88.64,88.45,88.47,4775.0,85.8694,85.8694,85.6853,85.7047,4775.0
2023-11-06 11:45:00,88.45,88.47,88.32,88.45,7809.0,85.6853,85.7047,85.5594,85.6853,7809.0
2023-11-06 11:50:00,88.44,88.44,88.31,88.35,5734.0,85.6756,85.6756,85.5497,85.5885,5734.0
2023-11-06 11:55:00,88.38,88.47,88.31,88.45,5911.0,85.6175,85.7047,85.5497,85.6853,5911.0
2023-11-06 12:00:00,88.47,88.51,88.37,88.43,5536.0,85.7047,85.7435,85.6078,85.666,5536.0
2023-11-06 12:05:00,88.43,88.49,88.3,88.48,10972.0,85.666,85.7241,85.54,85.7144,10972.0
2023-11-06 12:10:00,88.48,88.48,88.4,88.42,6749.0,85.7144,85.7144,85.6369,85.6563,6749.0
2023-11-06 12:15:00,88.41,88.58,88.4,88.54,12443.0,85.6466,85.8113,85.6369,85.7725,12443.0
2023-11-06 12:20:00,88.55,88.55,88.35,88.35,6942.0,85.7822,85.7822,85.5885,85.5885,6942.0
2023-11-06 12:25:00,88.34,88.39,88.26,88.38,19938.0,85.5788,85.6272,85.5013,85.6175,19938.0
2023-11-06 12:30:00,88.38,88.47,88.37,88.44,14902.0,85.6175,85.7047,85.6078,85.6756,14902.0
2023-11-06 12:35:00,88.46,88.46,88.34,88.36,16785.0,85.695,85.695,85.5788,85.5981,16785.0
2023-11-06 12:40:00,88.37,88.43,88.32,88.4,12531.0,85.6078,85.666,85.5594,85.6369,12531.0
2023-11-06 12:45:00,88.39,88.46,88.31,88.35,51060.0,85.6272,85.695,85.5497,85.5885,51060.0
2023-11-06 12:50:00,88.36,88.38,88.24,88.24,12299.0,85.5981,85.6175,85.4819,85.4819,12299.0
2023-11-06 12:55:00,88.23,88.24,88.15,88.17,8773.0,85.4722,85.4819,85.3947,85.4141,8773.0
2023-11-06 13:00:00,88.17,88.18,87.99,88.07,10996.0,85.4141,85.4238,85.2397,85.3172,10996.0
2023-11-06 13:05:00,88.07,88.09,87.94,87.94,7590.0,85.3172,85.3366,85.1913,85.1913,7590.0
2023-11-06 13:10:00,87.93,87.97,87.93,87.93,6258.0,85.1816,85.2203,85.1816,85.1816,6258.0
2023-11-06 13:15:00,87.93,88.0,87.8,87.86,7406.0,85.1816,85.2494,85.0556,85.1138,7406.0
2023-11-06 13:20:00,87.83,87.84,87.63,87.73,16328.0,85.0847,85.0944,84.891,84.9878,16328.0
2023-11-06 13:25:00,87.75,87.91,87.73,87.75,7971.0,85.0072,85.1622,84.9878,85.0072,7971.0
2023-11-06 13:30:00,87.76,87.83,87.71,87.82,10686.0,85.0169,85.0847,84.9685,85.075,10686.0
2023-11-06 13:35:00,87.81,87.84,87.67,87.84,9743.0,85.0653,85.0944,84.9297,85.0944,9743.0
2023-11-06 13:40:00,87.84,87.9,87.76,87.76,15417.0,85.0944,85.1525,85.0169,85.0169,15417.0
2023-11-06 13:45:00,87.76,87.79,87.71,87.72,6846.0,85.0169,85.046,84.9685,84.9781,6846.0
2023-11-06 13:50:00,87.67,87.73,87.59,87.6,8878.0,84.9297,84.9878,84.8522,84.8619,8878.0
2023-11-06 13:55:00,87.59,87.65,87.57,87.63,15037.0,84.8522,84.9103,84.8328,84.891,15037.0
2023-11-06 14:00:00,87.63,87.64,87.45,87.53,18795.0,84.891,84.9006,84.7166,84.7941,18795.0
2023-11-06 14:05:00,87.51,87.54,87.38,87.39,7202.0,84.7747,84.8038,84.6488,84.6585,7202.0
2023-11-06 14:10:00,87.39,87.42,87.15,87.36,23522.0,84.6585,84.6875,84.426,84.6294,23522.0
2023-11-06 14:15:00,87.36,87.45,87.33,87.44,8824.0,84.6294,84.7166,84.6003,84.7069,8824.0
2023-11-06 14:20:00,87.45,87.51,87.45,87.5,7487.0,84.7166,84.7747,84.7166,84.765,7487.0
2023-11-06 14:25:00,87.52,87.53,87.38,87.48,11340.0,84.7844,84.7941,84.6488,84.7456,11340.0
2023-11-06 14:30:00,87.48,87.63,87.48,87.63,9987.0,84.7456,84.891,84.7456,84.891,9987.0
2023-11-06 14:35:00,87.62,87.66,87.6,87.63,6517.0,84.8813,84.92,84.8619,84.891,6517.0
2023-11-06 14:40:00,87.65,87.82,87.64,87.74,8278.0,84.9103,85.075,84.9006,84.9975,8278.0
2023-11-06 14:45:00,87.73,87.76,87.7,87.7,9213.0,84.9878,85.0169,84.9588,84.9588,9213.0
2023-11-06 14:50:00,87.7,87.7,87.61,87.61,7485.0,84.9588,84.9588,84.8716,84.8716,7485.0
2023-11-06 14:55:00,87.64,87.81,87.62,87.76,21890.0,84.9006,85.0653,84.8813,85.0169,21890.0
2023-11-06 15:00:00,87.76,87.8,87.69,87.71,14911.0,85.0169,85.0556,84.9491,84.9685,14911.0
2023-11-06 15:05:00,87.7,87.72,87.59,87.62,37598.0,84.9588,84.9781,84.8522,84.8813,37598.0
2023-11-06 15:10:00,87.62,87.69,87.59,87.66,33975.0,84.8813,84.9491,84.8522,84.92,33975.0
2023-11-06 15:15:00,87.66,87.77,87.65,87.67,16860.0,84.92,85.0266,84.9103,84.9297,16860.0
2023-11-06 15:20:00,87.62,87.74,87.62,87.74,24407.0,84.8813,84.9975,84.8813,84.9975,24407.0
2023-11-06 15:25:00,87.74,87.79,87.66,87.76,25071.0,84.9975,85.046,84.92,85.0169,25071.0
2023-11-06 15:30:00,87.77,87.79,87.71,87.79,25587.0,85.0266,85.046,84.9685,85.046,25587.0
2023-11-06 15:35:00,87.79,87.82,87.74,87.79,24755.0,85.046,85.075,84.9975,85.046,24755.0
2023-11-06 15:40:00,87.79,87.82,87.65,87.66,29386.0,85.046,85.075,84.9103,84.92,29386.0
2023-11-06 15:45:00,87.65,87.72,87.59,87.66,35294.0,84.9103,84.9781,84.8522,84.92,35294.0
2023-11-06 15:50:00,87.65,87.65,87.53,87.58,57382.0,84.9103,84.9103,84.7941,84.8425,57382.0
2023-11-06 15:55:00,87.58,87.67,87.51,87.53,155258.0,84.8425,84.9297,84.7747,84.7941,155258.0
2023-11-07 09:30:00,86.2,86.92,86.1,86.22,20883.0,83.5057,84.2032,83.4088,83.525,20883.0
2023-11-07 09:35:00,86.22,86.46,86.03,86.12,5763.0,83.525,83.7575,83.341,83.4282,5763.0
2023-11-07 09:40:00,86.15,86.18,85.89,85.95,16594.0,83.4572,83.4863,83.2053,83.2635,16594.0
2023-11-07 09:45:00,85.89,86.26,85.77,86.09,15124.0,83.2053,83.5638,83.0891,83.3991,15124.0
2023-11-07 09:50:00,86.08,86.28,86.01,86.12,5918.0,83.3894,83.5832,83.3216,83.4282,5918.0
2023-11-07 09:55:00,86.16,86.18,86.02,86.03,9809.0,83.4669,83.4863,83.3313,83.341,9809.0
2023-11-07 10:00:00,86.0,86.13,85.8,86.06,19515.0,83.3119,83.4378,83.1182,83.37,19515.0
2023-11-07 10:05:00,86.08,86.11,85.97,85.97,11836.0,83.3894,83.4185,83.2828,83.2828,11836.0
2023-11-07 10:10:00,85.96,86.09,85.79,85.97,12215.0,83.2732,83.3991,83.1085,83.2828,12215.0
2023-11-07 10:15:00,85.94,85.94,85.7,85.81,12026.0,83.2538,83.2538,83.0213,83.1278,12026.0
2023-11-07 10:20:00,85.83,85.83,85.74,85.75,6546.0,83.1472,83.1472,83.06,83.0697,6546.0
2023-11-07 10:25:00,85.71,85.8,85.62,85.75,13670.0,83.031,83.1182,82.9438,83.0697,13670.0
2023-11-07 10:30:00,85.73,85.74,85.57,85.6,40813.0,83.0503,83.06,82.8953,82.9244,40813.0
2023-11-07 10:35:00,85.57,85.74,85.55,85.67,8541.0,82.8953,83.06,82.876,82.9922,8541.0
2023-11-07 10:40:00,85.68,85.71,85.62,85.68,7163.0,83.0019,83.031,82.9438,83.0019,7163.0
2023-11-07 10:45:00,85.69,85.78,85.64,85.66,10413.0,83.0116,83.0988,82.9632,82.9825,10413.0
2023-11-07 10:50:00,85.65,85.67,85.25,85.25,9128.0,82.9728,82.9922,82.5854,82.5854,9128.0
2023-11-07 10:55:00,85.27,85.3,85.22,85.27,15756.0,82.6047,82.6338,82.5563,82.6047,15756.0
2023-11-07 11:00:00,85.27,85.3,85.1,85.11,16105.0,82.6047,82.6338,82.44,82.4497,16105.0
2023-11-07 11:05:00,85.14,85.14,84.96,84.96,7574.0,82.4788,82.4788,82.3044,82.3044,7574.0
2023-11-07 11:10:00,84.95,85.11,84.94,85.05,21888.0,82.2947,82.4497,82.285,82.3916,21888.0
2023-11-07 11:15:00,85.06,85.14,84.93,84.93,13880.0,82.4013,82.4788,82.2754,82.2754,13880.0
2023-11-07 11:20:00,84.93,85.0,84.86,84.87,10545.0,82.2754,82.3432,82.2075,82.2172,10545.0
2023-11-07 11:25:00,84.86,84.94,84.74,84.86,12393.0,82.2075,82.285,82.0913,82.2075,12393.0
2023-11-07 11:30:00,84.87,85.04,84.86,84.97,9442.0,82.2172,82.3819,82.2075,82.3141,9442.0
2023-11-07 11:35:00,84.95,85.03,84.92,84.96,7114.0,82.2947,82.3722,82.2657,82.3044,7114.0
2023-11-07 11:40:00,84.98,85.15,84.98,85.15,7376.0,82.3238,82.4885,82.3238,82.4885,7376.0
2023-11-07 11:45:00,85.12,85.21,85.08,85.14,6166.0,82.4594,82.5466,82.4207,82.4788,6166.0
2023-11-07 11:50:00,85.08,85.15,85.01,85.03,7462.0,82.4207,82.4885,82.3529,82.3722,7462.0
2023-11-07 11:55:00,85.04,85.18,85.01,85.12,6171.0,82.3819,82.5175,82.3529,82.4594,6171.0
2023-11-07 12:00:00,85.14,85.19,85.09,85.16,3882.0,82.4788,82.5272,82.4304,82.4982,3882.0
2023-11-07 12:05:00,85.19,85.21,85.06,85.06,10575.0,82.5272,82.5466,82.4013,82.4013,10575.0
2023-11-07 12:10:00,85.01,85.1,84.97,85.0,16670.0,82.3529,82.44,82.3141,82.3432,16670.0
2023-11-07 12:15:00,85.0,85.16,85.0,85.0,8884.0,82.3432,82.4982,82.3432,82.3432,8884.0
2023-11-07 12:20:00,84.98,85.1,84.98,85.1,5711.0,82.3238,82.44,82.3238,82.44,5711.0
2023-11-07 12:25:00,85.13,85.21,85.08,85.09,6793.0,82.4691,82.5466,82.4207,82.4304,6793.0
2023-11-07 12:30:00,85.08,85.11,84.99,85.09,9610.0,82.4207,82.4497,82.3335,82.4304,9610.0
2023-11-07 12:35:00,85.11,85.14,84.96,85.04,12532.0,82.4497,82.4788,82.3044,82.3819,12532.0
2023-11-07 12:40:00,85.03,85.16,85.03,85.13,6635.0,82.3722,82.4982,82.3722,82.4691,6635.0
2023-11-07 12:45:00,85.11,85.24,85.11,85.17,4082.0,82.4497,82.5757,82.4497,82.5079,4082.0
2023-11-07 12:50:00,85.16,85.18,85.13,85.16,4942.0,82.4982,82.5175,82.4691,82.4982,4942.0
2023-11-07 12:55:00,85.11,85.25,85.09,85.25,5374.0,82.4497,82.5854,82.4304,82.5854,5374.0
2023-11-07 13:00:00,85.25,85.33,85.25,85.29,4512.0,82.5854,82.6628,82.5854,82.6241,4512.0
2023-11-07 13:05:00,85.29,85.35,85.28,85.35,5706.0,82.6241,82.6822,82.6144,82.6822,5706.0
2023-11-07 13:10:00,85.37,85.6,85.37,85.5,9493.0,82.7016,82.9244,82.7016,82.8275,9493.0
2023-11-07 13:15:00,85.47,85.72,85.46,85.7,7772.0,82.7985,83.0407,82.7888,83.0213,7772.0
2023-11-07 13:20:00,85.7,85.71,85.58,85.63,6109.0,83.0213,83.031,82.905,82.9535,6109.0
2023-11-07 13:25:00,85.61,85.77,85.61,85.75,8012.0,82.9341,83.0891,82.9341,83.0697,8012.0
2023-11-07 13:30:00,85.73,85.79,85.71,85.75,8693.0,83.0503,83.1085,83.031,83.0697,8693.0
2023-11-07 13:35:00,85.75,85.9,85.73,85.89,7850.0,83.0697,83.215,83.0503,83.2053,7850.0
2023-11-07 13:40:00,85.9,85.99,85.79,85.87,7768.0,83.215,83.3022,83.1085,83.186,7768.0
2023-11-07 13:45:00,85.84,85.91,85.82,85.87,7753.0,83.1569,83.2247,83.1375,83.186,7753.0
2023-11-07 13:50:00,85.87,85.88,85.8,85.82,8120.0,83.186,83.1957,83.1182,83.1375,8120.0
2023-11-07 13:55:00,85.83,85.89,85.76,85.76,8437.0,83.1472,83.2053,83.0794,83.0794,8437.0
2023-11-07 14:00:00,85.75,85.79,85.7,85.77,9512.0,83.0697,83.1085,83.0213,83.0891,9512.0
2023-11-07 14:05:00,85.76,85.76,85.56,85.61,8425.0,83.0794,83.0794,82.8857,82.9341,8425.0
2023-11-07 14:10:00,85.59,85.71,85.57,85.71,10913.0,82.9147,83.031,82.8953,83.031,10913.0
2023-11-07 14:15:00,85.74,85.93,85.74,85.93,8108.0,83.06,83.2441,83.06,83.2441,8108.0
2023-11-07 14:20:00,85.94,85.96,85.83,85.92,19522.0,83.2538,83.2732,83.1472,83.2344,19522.0
2023-11-07 14:25:00,85.89,85.89,85.72,85.79,10798.0,83.2053,83.2053,83.0407,83.1085,10798.0
2023-11-07 14:30:00,85.79,85.82,85.74,85.82,9231.0,83.1085,83.1375,83.06,83.1375,9231.0
2023-11-07 14:35:00,85.83,85.87,85.72,85.86,11461.0,83.1472,83.186,83.0407,83.1763,11461.0
2023-11-07 14:40:00,85.87,85.87,85.7,85.73,17193.0,83.186,83.186,83.0213,83.0503,17193.0
2023-11-07 14:45:00,85.71,85.81,85.69,85.72,17517.0,83.031,83.1278,83.0116,83.0407,17517.0
2023-11-07 14:50:00,85.7,85.74,85.66,85.69,13345.0,83.0213,83.06,82.9825,83.0116,13345.0
2023-11-07 14:55:00,85.7,85.75,85.68,85.72,13571.0,83.0213,83.0697,83.0019,83.0407,13571.0
2023-11-07 15:00:00,85.72,85.86,85.72,85.81,15028.0,83.0407,83.1763,83.0407,83.1278,15028.0
2023-11-07 15:05:00,85.81,85.9,85.78,85.85,17669.0,83.1278,83.215,83.0988,83.1666,17669.0
2023-11-07 15:10:00,85.84,85.91,85.76,85.9,24162.0,83.1569,83.2247,83.0794,83.215,24162.0
2023-11-07 15:15:00,85.9,85.91,85.8,85.84,23170.0,83.215,83.2247,83.1182,83.1569,23170.0
2023-11-07 15:20:00,85.82,85.93,85.77,85.84,45712.0,83.1375,83.2441,83.0891,83.1569,45712.0
2023-11-07 15:25:00,85.83,85.87,85.76,85.77,52369.0,83.1472,83.186,83.0794,83.0891,52369.0
2023-11-07 15:30:00,85.75,85.9,85.74,85.86,35730.0,83.0697,83.215,83.06,83.1763,35730.0
2023-11-07 15:35:00,85.86,86.0,85.85,85.92,34454.0,83.1763,83.3119,83.1666,83.2344,34454.0
2023-11-07 15:40:00,85.92,86.02,85.85,85.97,37972.0,83.2344,83.3313,83.1666,83.2828,37972.0
2023-11-07 15:45:00,85.95,85.99,85.79,85.8,41286.0,83.2635,83.3022,83.1085,83.1182,41286.0
2023-11-07 15:50:00,85.75,85.8,85.54,85.55,65585.0,83.0697,83.1182,82.8663,82.876,65585.0
2023-11-07 15:55:00,85.54,85.59,85.44,85.51,165452.0,82.8663,82.9147,82.7694,82.8372,165452.0
2023-11-08 09:30:00,84.77,85.18,84.76,84.95,18757.0,82.1204,82.5175,82.1107,82.2947,18757.0
2023-11-08 09:35:00,84.6,84.68,84.38,84.4,19054.0,81.9557,82.0332,81.7425,81.7619,19054.0
2023-11-08 09:40:00,84.47,84.96,84.41,84.84,18596.0,81.8297,82.3044,81.7716,82.1882,18596.0
2023-11-08 09:45:00,84.72,84.75,84.3,84.56,7387.0,82.0719,82.101,81.665,81.9169,7387.0
2023-11-08 09:50:00,84.6,84.76,84.51,84.66,16041.0,81.9557,82.1107,81.8685,82.0138,16041.0
2023-11-08 09:55:00,84.62,84.62,84.41,84.43,5233.0,81.975,81.975,81.7716,81.791,5233.0
2023-11-08 10:00:00,84.33,84.34,84.05,84.09,10447.0,81.6941,81.7038,81.4229,81.4616,10447.0
2023-11-08 10:05:00,84.04,84.08,83.95,84.06,10816.0,81.4132,81.4519,81.326,81.4325,10816.0
2023-11-08 10:10:00,84.07,84.08,83.86,83.87,13539.0,81.4422,81.4519,81.2388,81.2485,13539.0
2023-11-08 10:15:00,83.87,84.08,83.78,84.01,20153.0,81.2485,81.4519,81.1613,81.3841,20153.0
2023-11-08 10:20:00,84.02,84.04,83.82,84.04,7553.0,81.3938,81.4132,81.2,81.4132,7553.0
2023-11-08 10:25:00,84.0,84.08,83.99,84.01,10260.0,81.3744,81.4519,81.3647,81.3841,10260.0
2023-11-08 10:30:00,84.04,84.21,84.03,84.15,13211.0,81.4132,81.5779,81.4035,81.5197,13211.0
2023-11-08 10:35:00,84.14,84.4,84.07,84.29,12660.0,81.51,81.7619,81.4422,81.6554,12660.0
2023-11-08 10:40:00,84.27,84.35,84.25,84.29,8050.0,81.636,81.7135,81.6166,81.6554,8050.0
2023-11-08 10:45:00,84.27,84.29,84.12,84.21,9694.0,81.636,81.6554,81.4907,81.5779,9694.0
2023-11-08 10:50:00,84.21,84.25,84.05,84.05,7836.0,81.5779,81.6166,81.4229,81.4229,7836.0
2023-11-08 10:55:00,84.06,84.09,83.97,83.97,19244.0,81.4325,81.4616,81.3454,81.3454,19244.0
2023-11-08 11:00:00,83.9,84.09,83.9,84.01,16060.0,81.2775,81.4616,81.2775,81.3841,16060.0
2023-11-08 11:05:00,84.03,84.03,83.85,83.86,18517.0,81.4035,81.4035,81.2291,81.2388,18517.0
2023-11-08 11:10:00,83.87,84.02,83.83,83.93,50283.0,81.2485,81.3938,81.2097,81.3066,50283.0
2023-11-08 11:15:00,83.93,84.12,83.89,84.0,41367.0,81.3066,81.4907,81.2679,81.3744,41367.0
2023-11-08 11:20:00,84.01,84.11,83.99,84.06,12449.0,81.3841,81.481,81.3647,81.4325,12449.0
2023-11-08 11:25:00,84.07,84.07,83.88,83.98,7871.0,81.4422,81.4422,81.2582,81.355,7871.0
2023-11-08 11:30:00,83.97,84.15,83.91,84.08,8406.0,81.3454,81.5197,81.2872,81.4519,8406.0
2023-11-08 11:35:00,84.08,84.19,83.97,84.08,7275.0,81.4519,81.5585,81.3454,81.4519,7275.0
2023-11-08 11:40:00,84.14,84.15,83.97,84.04,4481.0,81.51,81.5197,81.3454,81.4132,4481.0
2023-11-08 11:45:00,84.01,84.01,83.87,83.91,6787.0,81.3841,81.3841,81.2485,81.2872,6787.0
2023-11-08 11:50:00,83.93,83.93,83.73,83.81,13814.0,81.3066,81.3066,81.1129,81.1904,13814.0
2023-11-08 11:55:00,83.77,83.89,83.66,83.87,14545.0,81.1516,81.2679,81.045,81.2485,14545.0
2023-11-08 12:00:00,83.86,83.93,83.85,83.89,6013.0,81.2388,81.3066,81.2291,81.2679,6013.0
2023-11-08 12:05:00,83.9,83.91,83.64,83.72,16083.0,81.2775,81.2872,81.0257,81.1032,16083.0
2023-11-08 12:10:00,83.7,83.87,83.67,83.85,12540.0,81.0838,81.2485,81.0547,81.2291,12540.0
2023-11-08 12:15:00,83.83,83.83,83.69,83.71,8658.0,81.2097,81.2097,81.0741,81.0935,8658.0
2023-11-08 12:20:00,83.71,83.81,83.7,83.8,5800.0,81.0935,81.1904,81.0838,81.1807,5800.0
2023-11-08 12:25:00,83.76,83.79,83.7,83.76,6351.0,81.1419,81.171,81.0838,81.1419,6351.0
2023-11-08 12:30:00,83.72,83.72,83.51,83.51,7511.0,81.1032,81.1032,80.8997,80.8997,7511.0
2023-11-08 12:35:00,83.51,83.59,83.41,83.53,6043.0,80.8997,80.9772,80.8029,80.9191,6043.0
2023-11-08 12:40:00,83.53,83.58,83.47,83.58,4885.0,80.9191,80.9675,80.861,80.9675,4885.0
2023-11-08 12:45:00,83.59,83.63,83.52,83.6,5793.0,80.9772,81.016,80.9094,80.9869,5793.0
2023-11-08 12:50:00,83.59,83.69,83.55,83.55,7495.0,80.9772,81.0741,80.9385,80.9385,7495.0
2023-11-08 12:55:00,83.56,83.68,83.53,83.66,10030.0,80.9482,81.0644,80.9191,81.045,10030.0
2023-11-08 13:00:00,83.65,83.74,83.65,83.66,4438.0,81.0354,81.1225,81.0354,81.045,4438.0
2023-11-08 13:05:00,83.64,83.7,83.6,83.64,10066.0,81.0257,81.0838,80.9869,81.0257,10066.0
2023-11-08 13:10:00,83.64,83.7,83.58,83.64,8162.0,81.0257,81.0838,80.9675,81.0257,8162.0
2023-11-08 13:15:00,83.66,83.66,83.46,83.52,10465.0,81.045,81.045,80.8513,80.9094,10465.0
2023-11-08 13:20:00,83.51,83.52,83.4,83.44,40844.0,80.8997,80.9094,80.7932,80.8319,40844.0
2023-11-08 13:25:00,83.39,83.45,83.33,83.38,22160.0,80.7835,80.8416,80.7254,80.7738,22160.0
2023-11-08 13:30:00,83.39,83.49,83.33,83.43,21922.0,80.7835,80.8804,80.7254,80.8222,21922.0
2023-11-08 13:35:00,83.44,83.72,83.43,83.7,24284.0,80.8319,81.1032,80.8222,81.0838,24284.0
2023-11-08 13:40:00,83.7,83.77,83.64,83.72,25097.0,81.0838,81.1516,81.0257,81.1032,25097.0
2023-11-08 13:45:00,83.7,83.75,83.65,83.72,21062.0,81.0838,81.1322,81.0354,81.1032,21062.0
2023-11-08 13:50:00,83.73,83.79,83.67,83.75,6739.0,81.1129,81.171,81.0547,81.1322,6739.0
2023-11-08 13:55:00,83.76,83.83,83.75,83.82,6979.0,81.1419,81.2097,81.1322,81.2,6979.0
2023-11-08 14:00:00,83.82,83.96,83.78,83.95,9941.0,81.2,81.3357,81.1613,81.326,9941.0
2023-11-08 14:05:00,83.94,83.98,83.83,83.89,9772.0,81.3163,81.355,81.2097,81.2679,9772.0
2023-11-08 14:10:00,83.89,83.9,83.81,83.85,9001.0,81.2679,81.2775,81.1904,81.2291,9001.0
2023-11-08 14:15:00,83.85,83.85,83.7,83.79,15595.0,81.2291,81.2291,81.0838,81.171,15595.0
2023-11-08 14:20:00,83.78,83.82,83.76,83.78,19546.0,81.1613,81.2,81.1419,81.1613,19546.0
2023-11-08 14:25:00,83.78,83.9,83.78,83.88,9511.0,81.1613,81.2775,81.1613,81.2582,9511.0
2023-11-08 14:30:00,83.88,83.88,83.79,83.82,10383.0,81.2582,81.2582,81.171,81.2,10383.0
2023-11-08 14:35:00,83.8,83.86,83.78,83.86,8280.0,81.1807,81.2388,81.1613,81.2388,8280.0
2023-11-08 14:40:00,83.86,83.86,83.76,83.78,7082.0,81.2388,81.2388,81.1419,81.1613,7082.0
2023-11-08 14:45:00,83.78,83.8,83.73,83.73,7839.0,81.1613,81.1807,81.1129,81.1129,7839.0
2023-11-08 14:50:00,83.74,83.78,83.54,83.78,42833.0,81.1225,81.1613,80.9288,81.1613,42833.0
2023-11-08 14:55:00,83.78,83.82,83.71,83.76,6038.0,81.1613,81.2,81.0935,81.1419,6038.0
2023-11-08 15:00:00,83.76,83.76,83.7,83.75,8225.0,81.1419,81.1419,81.0838,81.1322,8225.0
2023-11-08 15:05:00,83.76,83.79,83.66,83.67,12448.0,81.1419,81.171,81.045,81.0547,12448.0
2023-11-08 15:10:00,83.68,83.68,83.57,83.68,12000.0,81.0644,81.0644,80.9579,81.0644,12000.0
2023-11-08 15:15:00,83.69,83.81,83.67,83.76,10370.0,81.0741,81.1904,81.0547,81.1419,10370.0
2023-11-08 15:20:00,83.78,83.85,83.78,83.83,16951.0,81.1613,81.2291,81.1613,81.2097,16951.0
2023-11-08 15:25:00,83.82,83.82,83.69,83.72,15175.0,81.2,81.2,81.0741,81.1032,15175.0
2023-11-08 15:30:00,83.72,83.74,83.62,83.66,20726.0,81.1032,81.1225,81.0063,81.045,20726.0
2023-11-08 15:35:00,83.67,83.73,83.61,83.65,18992.0,81.0547,81.1129,80.9966,81.0354,18992.0
2023-11-08 15:40:00,83.66,83.78,83.61,83.7,24165.0,81.045,81.1613,80.9966,81.0838,24165.0
2023-11-08 15:45:00,83.7,83.72,83.63,83.65,28938.0,81.0838,81.1032,81.016,81.0354,28938.0
2023-11-08 15:50:00,83.66,83.68,83.47,83.48,47314.0,81.045,81.0644,80.861,80.8707,47314.0
2023-11-08 15:55:00,83.49,83.57,83.37,83.38,134142.0,80.8804,80.9579,80.7641,80.7738,134142.0
2023-11-09 09:30:00,83.97,83.97,83.2,83.85,20996.0,81.3454,81.3454,80.5994,81.2291,20996.0
2023-11-09 09:35:00,83.83,83.97,83.67,83.97,20324.0,81.2097,81.3454,81.0547,81.3454,20324.0
2023-11-09 09:40:00,84.0,84.0,83.67,83.7,4791.0,81.3744,81.3744,81.0547,81.0838,4791.0
2023-11-09 09:45:00,83.7,83.83,83.58,83.7,18466.0,81.0838,81.2097,80.9675,81.0838,18466.0
2023-11-09 09:50:00,83.72,83.79,83.63,83.72,5840.0,81.1032,81.171,81.016,81.1032,5840.0
2023-11-09 09:55:00,83.7,83.79,83.65,83.77,7437.0,81.0838,81.171,81.0354,81.1516,7437.0
2023-11-09 10:00:00,83.76,84.1,83.75,84.02,9848.0,81.1419,81.4713,81.1322,81.3938,9848.0
2023-11-09 10:05:00,84.02,84.07,83.88,83.88,6781.0,81.3938,81.4422,81.2582,81.2582,6781.0
2023-11-09 10:10:00,83.86,83.95,83.78,83.95,4665.0,81.2388,81.326,81.1613,81.326,4665.0
2023-11-09 10:15:00,83.99,84.19,83.93,83.96,9306.0,81.3647,81.5585,81.3066,81.3357,9306.0
2023-11-09 10:20:00,83.95,84.13,83.85,84.13,4472.0,81.326,81.5004,81.2291,81.5004,4472.0
2023-11-09 10:25:00,84.15,84.41,84.11,84.34,5925.0,81.5197,81.7716,81.481,81.7038,5925.0
2023-11-09 10:30:00,84.37,84.49,84.37,84.49,7043.0,81.7329,81.8491,81.7329,81.8491,7043.0
2023-11-09 10:35:00,84.45,84.46,84.22,84.22,6651.0,81.8104,81.82,81.5875,81.5875,6651.0
2023-11-09 10:40:00,84.21,84.34,84.19,84.27,12575.0,81.5779,81.7038,81.5585,81.636,12575.0
2023-11-09 10:45:00,84.27,84.34,84.17,84.31,10580.0,81.636,81.7038,81.5391,81.6747,10580.0
2023-11-09 10:50:00,84.31,84.47,84.17,84.19,10612.0,81.6747,81.8297,81.5391,81.5585,10612.0
2023-11-09 10:55:00,84.18,84.21,84.11,84.14,5596.0,81.5488,81.5779,81.481,81.51,5596.0
2023-11-09 11:00:00,84.12,84.2,84.12,84.14,2705.0,81.4907,81.5682,81.4907,81.51,2705.0
2023-11-09 11:05:00,84.19,84.25,84.11,84.22,18464.0,81.5585,81.6166,81.481,81.5875,18464.0
2023-11-09 11:10:00,84.23,84.26,84.0,84.0,4746.0,81.5972,81.6263,81.3744,81.3744,4746.0
2023-11-09 11:15:00,84.03,84.23,84.01,84.16,3257.0,81.4035,81.5972,81.3841,81.5294,3257.0
2023-11-09 11:20:00,84.19,84.22,84.05,84.08,4935.0,81.5585,81.5875,81.4229,81.4519,4935.0
2023-11-09 11:25:00,84.06,84.16,84.05,84.13,2580.0,81.4325,81.5294,81.4229,81.5004,2580.0
2023-11-09 11:30:00,84.11,84.13,83.95,83.98,3814.0,81.481,81.5004,81.326,81.355,3814.0
2023-11-09 11:35:00,84.0,84.12,83.99,84.08,47069.0,81.3744,81.4907,81.3647,81.4519,47069.0
2023-11-09 11:40:00,84.07,84.07,83.99,84.04,5801.0,81.4422,81.4422,81.3647,81.4132,5801.0
2023-11-09 11:45:00,84.03,84.15,83.97,83.98,13567.0,81.4035,81.5197,81.3454,81.355,13567.0
2023-11-09 11:50:00,83.96,83.99,83.85,83.92,4303.0,81.3357,81.3647,81.2291,81.2969,4303.0
2023-11-09 11:55:00,83.94,84.08,83.89,84.06,11808.0,81.3163,81.4519,81.2679,81.4325,11808.0
2023-11-09 12:00:00,84.05,84.05,83.95,84.05,7153.0,81.4229,81.4229,81.326,81.4229,7153.0
2023-11-09 12:05:00,84.09,84.12,84.03,84.12,3333.0,81.4616,81.4907,81.4035,81.4907,3333.0
2023-11-09 12:10:00,84.14,84.16,83.97,84.1,11016.0,81.51,81.5294,81.3454,81.4713,11016.0
2023-11-09 12:15:00,84.13,84.26,84.12,84.23,3809.0,81.5004,81.6263,81.4907,81.5972,3809.0
2023-11-09 12:20:00,84.24,84.28,84.2,84.21,4748.0,81.6069,81.6457,81.5682,81.5779,4748.0
2023-11-09 12:25:00,84.2,84.29,84.19,84.28,9099.0,81.5682,81.6554,81.5585,81.6457,9099.0
2023-11-09 12:30:00,84.28,84.38,84.28,84.38,5854.0,81.6457,81.7425,81.6457,81.7425,5854.0
2023-11-09 12:35:00,84.36,84.44,84.25,84.27,12775.0,81.7232,81.8007,81.6166,81.636,12775.0
2023-11-09 12:40:00,84.28,84.28,84.12,84.13,6594.0,81.6457,81.6457,81.4907,81.5004,6594.0
2023-11-09 12:45:00,84.15,84.2,84.02,84.03,8407.0,81.5197,81.5682,81.3938,81.4035,8407.0
2023-11-09 12:50:00,84.06,84.22,84.05,84.15,2697.0,81.4325,81.5875,81.4229,81.5197,2697.0
2023-11-09 12:55:00,84.16,84.2,84.14,84.16,4306.0,81.5294,81.5682,81.51,81.5294,4306.0
2023-11-09 13:00:00,84.23,84.31,83.92,84.02,10952.0,81.5972,81.6747,81.2969,81.3938,10952.0
2023-11-09 13:05:00,84.06,84.12,83.86,83.86,4298.0,81.4325,81.4907,81.2388,81.2388,4298.0
2023-11-09 13:10:00,83.89,84.13,83.89,84.13,5041.0,81.2679,81.5004,81.2679,81.5004,5041.0
2023-11-09 13:15:00,84.12,84.12,83.88,83.89,10389.0,81.4907,81.4907,81.2582,81.2679,10389.0
2023-11-09 13:20:00,83.9,83.99,83.89,83.98,3719.0,81.2775,81.3647,81.2679,81.355,3719.0
2023-11-09 13:25:00,84.0,84.0,83.9,83.9,4619.0,81.3744,81.3744,81.2775,81.2775,4619.0
2023-11-09 13:30:00,83.89,83.92,83.81,83.81,20183.0,81.2679,81.2969,81.1904,81.1904,20183.0
2023-11-09 13:35:00,83.8,83.92,83.74,83.88,27885.0,81.1807,81.2969,81.1225,81.2582,27885.0
2023-11-09 13:40:00,83.89,83.9,83.76,83.78,7591.0,81.2679,81.2775,81.1419,81.1613,7591.0
2023-11-09 13:45:00,83.8,83.94,83.78,83.94,3326.0,81.1807,81.3163,81.1613,81.3163,3326.0
2023-11-09 13:50:00,83.95,83.97,83.89,83.92,8877.0,81.326,81.3454,81.2679,81.2969,8877.0
2023-11-09 13:55:00,83.91,83.96,83.8,83.93,27625.0,81.2872,81.3357,81.1807,81.3066,27625.0
2023-11-09 14:00:00,83.91,83.91,83.73,83.79,32954.0,81.2872,81.2872,81.1129,81.171,32954.0
2023-11-09 14:05:00,83.77,83.83,83.69,83.79,13249.0,81.1516,81.2097,81.0741,81.171,13249.0
2023-11-09 14:10:00,83.77,83.8,83.7,83.75,6432.0,81.1516,81.1807,81.0838,81.1322,6432.0
2023-11-09 14:15:00,83.75,83.8,83.72,83.8,11337.0,81.1322,81.1807,81.1032,81.1807,11337.0
2023-11-09 14:20:00,83.8,83.97,83.78,83.94,12872.0,81.1807,81.3454,81.1613,81.3163,12872.0
2023-11-09 14:25:00,83.93,84.03,83.88,83.9,8274.0,81.3066,81.4035,81.2582,81.2775,8274.0
2023-11-09 14:30:00,83.88,83.97,83.86,83.87,20542.0,81.2582,81.3454,81.2388,81.2485,20542.0
2023-11-09 14:35:00,83.87,83.88,83.79,83.85,9928.0,81.2485,81.2582,81.171,81.2291,9928.0
2023-11-09 14:40:00,83.86,83.86,83.78,83.8,51973.0,81.2388,81.2388,81.1613,81.1807,51973.0
2023-11-09 14:45:00,83.81,83.96,83.78,83.94,12538.0,81.1904,81.3357,81.1613,81.3163,12538.0
2023-11-09 14:50:00,83.93,83.94,83.84,83.87,52279.0,81.3066,81.3163,81.2194,81.2485,52279.0
2023-11-09 14:55:00,83.86,83.93,83.85,83.91,17304.0,81.2388,81.3066,81.2291,81.2872,17304.0
2023-11-09 15:00:00,83.9,84.05,83.88,84.02,32770.0,81.2775,81.4229,81.2582,81.3938,32770.0
2023-11-09 15:05:00,84.03,84.19,84.02,84.18,18008.0,81.4035,81.5585,81.3938,81.5488,18008.0
2023-11-09 15:10:00,84.2,84.21,84.11,84.11,7161.0,81.5682,81.5779,81.481,81.481,7161.0
2023-11-09 15:15:00,84.1,84.12,83.96,83.99,25656.0,81.4713,81.4907,81.3357,81.3647,25656.0
2023-11-09 15:20:00,84.0,84.12,83.96,84.12,15380.0,81.3744,81.4907,81.3357,81.4907,15380.0
2023-11-09 15:25:00,84.13,84.15,84.01,84.03,13095.0,81.5004,81.5197,81.3841,81.4035,13095.0
2023-11-09 15:30:00,84.02,84.04,83.93,83.97,15503.0,81.3938,81.4132,81.3066,81.3454,15503.0
2023-11-09 15:35:00,83.96,84.01,83.93,83.95,18906.0,81.3357,81.3841,81.3066,81.326,18906.0
2023-11-09 15:40:00,83.95,84.02,83.93,83.94,49566.0,81.326,81.3938,81.3066,81.3163,49566.0
2023-11-09 15:45:00,83.95,84.09,83.94,84.0,63673.0,81.326,81.4616,81.3163,81.3744,63673.0
2023-11-09 15:50:00,84.01,84.05,83.87,83.91,62789.0,81.3841,81.4229,81.2485,81.2872,62789.0
2023-11-09 15:55:00,83.93,83.95,83.67,83.69,115660.0,81.3066,81.326,81.0547,81.0741,115660.0
2023-11-10 09:30:00,84.99,84.99,84.73,84.82,10754.0,82.3335,82.3335,82.0816,82.1688,10754.0
2023-11-10 09:35:00,84.56,84.86,84.46,84.75,2569.0,81.9169,82.2075,81.82,82.101,2569.0
2023-11-10 09:40:00,84.75,84.78,84.47,84.5,7740.0,82.101,82.13,81.8297,81.8588,7740.0
2023-11-10 09:45:00,84.5,84.83,84.5,84.83,22430.0,81.8588,82.1785,81.8588,82.1785,22430.0
2023-11-10 09:50:00,84.63,84.66,84.43,84.64,5308.0,81.9847,82.0138,81.791,81.9944,5308.0
2023-11-10 09:55:00,84.61,84.61,84.35,84.46,4634.0,81.9654,81.9654,81.7135,81.82,4634.0
2023-11-10 10:00:00,84.45,84.55,84.24,84.53,6307.0,81.8104,81.9072,81.6069,81.8879,6307.0
2023-11-10 10:05:00,84.5,84.61,84.37,84.42,5242.0,81.8588,81.9654,81.7329,81.7813,5242.0
2023-11-10 10:10:00,84.43,84.43,84.0,84.08,5677.0,81.791,81.791,81.3744,81.4519,5677.0
2023-11-10 10:15:00,84.07,84.15,84.01,84.15,3695.0,81.4422,81.5197,81.3841,81.5197,3695.0
2023-11-10 10:20:00,84.26,84.43,84.24,84.4,3601.0,81.6263,81.791,81.6069,81.7619,3601.0
2023-11-10 10:25:00,84.39,84.45,84.15,84.23,4626.0,81.7522,81.8104,81.5197,81.5972,4626.0
2023-11-10 10:30:00,84.29,84.3,84.15,84.23,9832.0,81.6554,81.665,81.5197,81.5972,9832.0
2023-11-10 10:35:00,84.22,84.22,84.08,84.09,4109.0,81.5875,81.5875,81.4519,81.4616,4109.0
2023-11-10 10:40:00,84.05,84.06,83.78,83.82,4423.0,81.4229,81.4325,81.1613,81.2,4423.0
2023-11-10 10:45:00,83.8,83.92,83.77,83.84,5278.0,81.1807,81.2969,81.1516,81.2194,5278.0
2023-11-10 10:50:00,83.88,83.96,83.74,83.75,4933.0,81.2582,81.3357,81.1225,81.1322,4933.0
2023-11-10 10:55:00,83.76,83.82,83.71,83.77,10433.0,81.1419,81.2,81.0935,81.1516,10433.0
2023-11-10 11:00:00,83.81,83.86,83.73,83.79,8008.0,81.1904,81.2388,81.1129,81.171,8008.0
2023-11-10 11:05:00,83.84,84.02,83.84,83.98,3528.0,81.2194,81.3938,81.2194,81.355,3528.0
2023-11-10 11:10:00,84.01,84.09,83.97,84.05,4332.0,81.3841,81.4616,81.3454,81.4229,4332.0
2023-11-10 11:15:00,84.07,84.11,83.97,84.01,4083.0,81.4422,81.481,81.3454,81.3841,4083.0
2023-11-10 11:20:00,83.98,84.07,83.92,83.96,4226.0,81.355,81.4422,81.2969,81.3357,4226.0
2023-11-10 11:25:00,83.95,84.09,83.95,84.08,2100.0,81.326,81.4616,81.326,81.4519,2100.0
2023-11-10 11:30:00,84.08,84.08,83.98,84.0,3212.0,81.4519,81.4519,81.355,81.3744,3212.0
2023-11-10 11:35:00,84.0,84.07,83.99,84.04,2770.0,81.3744,81.4422,81.3647,81.4132,2770.0
2023-11-10 11:40:00,84.03,84.16,83.99,84.1,16704.0,81.4035,81.5294,81.3647,81.4713,16704.0
2023-11-10 11:45:00,84.12,84.14,83.98,84.0,5150.0,81.4907,81.51,81.355,81.3744,5150.0
2023-11-10 11:50:00,84.02,84.14,84.01,84.09,3947.0,81.3938,81.51,81.3841,81.4616,3947.0
2023-11-10 11:55:00,84.11,84.11,84.04,84.04,3770.0,81.481,81.481,81.4132,81.4132,3770.0
2023-11-10 12:00:00,84.06,84.15,84.06,84.07,3938.0,81.4325,81.5197,81.4325,81.4422,3938.0
2023-11-10 12:05:00,84.08,84.16,83.98,83.98,5882.0,81.4519,81.5294,81.355,81.355,5882.0
2023-11-10 12:10:00,83.98,84.05,83.9,84.0,9396.0,81.355,81.4229,81.2775,81.3744,9396.0
2023-11-10 12:15:00,84.0,84.1,83.94,84.05,21750.0,81.3744,81.4713,81.3163,81.4229,21750.0
2023-11-10 12:20:00,84.07,84.13,84.04,84.07,7948.0,81.4422,81.5004,81.4132,81.4422,7948.0
2023-11-10 12:25:00,84.07,84.09,83.98,84.02,10007.0,81.4422,81.4616,81.355,81.3938,10007.0
2023-11-10 12:30:00,84.05,84.24,84.04,84.2,8683.0,81.4229,81.6069,81.4132,81.5682,8683.0
2023-11-10 12:35:00,84.19,84.3,84.17,84.26,8435.0,81.5585,81.665,81.5391,81.6263,8435.0
2023-11-10 12:40:00,84.25,84.37,84.24,84.33,13071.0,81.6166,81.7329,81.6069,81.6941,13071.0
2023-11-10 12:45:00,84.33,84.46,84.32,84.45,11918.0,81.6941,81.82,81.6844,81.8104,11918.0
2023-11-10 12:50:00,84.48,84.59,84.39,84.56,6972.0,81.8394,81.946,81.7522,81.9169,6972.0
2023-11-10 12:55:00,84.59,84.69,84.59,84.68,5001.0,81.946,82.0429,81.946,82.0332,5001.0
2023-11-10 13:00:00,84.68,84.68,84.52,84.54,7626.0,82.0332,82.0332,81.8782,81.8975,7626.0
2023-11-10 13:05:00,84.55,84.55,84.42,84.45,7715.0,81.9072,81.9072,81.7813,81.8104,7715.0
2023-11-10 13:10:00,84.45,84.47,84.35,84.36,4510.0,81.8104,81.8297,81.7135,81.7232,4510.0
2023-11-10 13:15:00,84.37,84.38,84.31,84.38,5038.0,81.7329,81.7425,81.6747,81.7425,5038.0
2023-11-10 13:20:00,84.39,84.44,84.39,84.44,3819.0,81.7522,81.8007,81.7522,81.8007,3819.0
2023-11-10 13:25:00,84.45,84.55,84.45,84.45,3799.0,81.8104,81.9072,81.8104,81.8104,3799.0
2023-11-10 13:30:00,84.47,84.54,84.47,84.5,3251.0,81.8297,81.8975,81.8297,81.8588,3251.0
2023-11-10 13:35:00,84.48,84.53,84.44,84.47,3829.0,81.8394,81.8879,81.8007,81.8297,3829.0
2023-11-10 13:40:00,84.47,84.58,84.47,84.53,2710.0,81.8297,81.9363,81.8297,81.8879,2710.0
2023-11-10 13:45:00,84.53,84.58,84.52,84.55,5315.0,81.8879,81.9363,81.8782,81.9072,5315.0
2023-11-10 13:50:00,84.55,84.55,84.48,84.48,3500.0,81.9072,81.9072,81.8394,81.8394,3500.0
2023-11-10 13:55:00,84.47,84.47,84.4,84.4,4410.0,81.8297,81.8297,81.7619,81.7619,4410.0
2023-11-10 14:00:00,84.39,84.49,84.38,84.46,6213.0,81.7522,81.8491,81.7425,81.82,6213.0
2023-11-10 14:05:00,84.47,84.54,84.44,84.54,4568.0,81.8297,81.8975,81.8007,81.8975,4568.0
2023-11-10 14:10:00,84.57,84.65,84.53,84.63,4695.0,81.9266,82.0041,81.8879,81.9847,4695.0
2023-11-10 14:15:00,84.65,84.68,84.52,84.52,4491.0,82.0041,82.0332,81.8782,81.8782,4491.0
2023-11-10 14:20:00,84.52,84.54,84.47,84.49,6692.0,81.8782,81.8975,81.8297,81.8491,6692.0
2023-11-10 14:25:00,84.5,84.5,84.4,84.47,6051.0,81.8588,81.8588,81.7619,81.8297,6051.0
2023-11-10 14:30:00,84.46,84.53,84.46,84.5,4444.0,81.82,81.8879,81.82,81.8588,4444.0
2023-11-10 14:35:00,84.51,84.51,84.4,84.43,3017.0,81.8685,81.8685,81.7619,81.791,3017.0
2023-11-10 14:40:00,84.42,84.51,84.42,84.46,6508.0,81.7813,81.8685,81.7813,81.82,6508.0
2023-11-10 14:45:00,84.44,84.45,84.4,84.44,4741.0,81.8007,81.8104,81.7619,81.8007,4741.0
2023-11-10 14:50:00,84.45,84.45,84.37,84.44,9977.0,81.8104,81.8104,81.7329,81.8007,9977.0
2023-11-10 14:55:00,84.44,84.44,84.37,84.39,6374.0,81.8007,81.8007,81.7329,81.7522,6374.0
2023-11-10 15:00:00,84.38,84.47,84.35,84.44,4977.0,81.7425,81.8297,81.7135,81.8007,4977.0
2023-11-10 15:05:00,84.43,84.5,84.4,84.49,3717.0,81.791,81.8588,81.7619,81.8491,3717.0
2023-11-10 15:10:00,84.48,84.56,84.48,84.53,4578.0,81.8394,81.9169,81.8394,81.8879,4578.0
2023-11-10 15:15:00,84.53,84.58,84.41,84.57,11975.0,81.8879,81.9363,81.7716,81.9266,11975.0
2023-11-10 15:20:00,84.57,84.63,84.55,84.59,6509.0,81.9266,81.9847,81.9072,81.946,6509.0
2023-11-10 15:25:00,84.58,84.67,84.52,84.64,6788.0,81.9363,82.0235,81.8782,81.9944,6788.0
2023-11-10 15:30:00,84.64,84.64,84.55,84.56,8275.0,81.9944,81.9944,81.9072,81.9169,8275.0
2023-11-10 15:35:00,84.57,84.62,84.5,84.52,8626.0,81.9266,81.975,81.8588,81.8782,8626.0
2023-11-10 15:40:00,84.5,84.61,84.49,84.55,11243.0,81.8588,81.9654,81.8491,81.9072,11243.0
2023-11-10 15:45:00,84.54,84.63,84.5,84.57,17129.0,81.8975,81.9847,81.8588,81.9266,17129.0
2023-11-10 15:50:00,84.59,84.73,84.59,84.64,41026.0,81.946,82.0816,81.946,81.9944,41026.0
2023-11-10 15:55:00,84.65,84.67,84.51,84.56,76944.0,82.0041,82.0235,81.8685,81.9169,76944.0
2023-11-13 09:30:00,84.6,84.9,84.6,84.86,7495.0,81.9557,82.2463,81.9557,82.2075,7495.0
2023-11-13 09:35:00,84.8,84.85,84.43,84.85,2110.0,82.1494,82.1979,81.791,82.1979,2110.0
2023-11-13 09:40:00,84.82,84.96,84.76,84.89,6078.0,82.1688,82.3044,82.1107,82.2366,6078.0
2023-11-13 09:45:00,84.94,85.13,84.94,85.13,7426.0,82.285,82.4691,82.285,82.4691,7426.0
2023-11-13 09:50:00,85.16,85.29,84.95,84.96,4762.0,82.4982,82.6241,82.2947,82.3044,4762.0
2023-11-13 09:55:00,84.96,85.07,84.82,84.95,8920.0,82.3044,82.411,82.1688,82.2947,8920.0
2023-11-13 10:00:00,84.92,85.13,84.81,85.08,12642.0,82.2657,82.4691,82.1591,82.4207,12642.0
2023-11-13 10:05:00,85.07,85.12,84.97,85.11,8414.0,82.411,82.4594,82.3141,82.4497,8414.0
2023-11-13 10:10:00,85.05,85.22,84.98,85.19,8992.0,82.3916,82.5563,82.3238,82.5272,8992.0
2023-11-13 10:15:00,85.17,85.4,85.16,85.38,11292.0,82.5079,82.7307,82.4982,82.7113,11292.0
2023-11-13 10:20:00,85.43,85.44,85.19,85.19,14531.0,82.7597,82.7694,82.5272,82.5272,14531.0
2023-11-13 10:25:00,85.18,85.22,85.08,85.16,7964.0,82.5175,82.5563,82.4207,82.4982,7964.0
2023-11-13 10:30:00,85.13,85.35,85.08,85.31,11179.0,82.4691,82.6822,82.4207,82.6435,11179.0
2023-11-13 10:35:00,85.29,85.29,85.01,85.02,4696.0,82.6241,82.6241,82.3529,82.3625,4696.0
2023-11-13 10:40:00,85.06,85.11,85.05,85.1,4098.0,82.4013,82.4497,82.3916,82.44,4098.0
2023-11-13 10:45:00,85.12,85.12,84.95,84.99,5437.0,82.4594,82.4594,82.2947,82.3335,5437.0
2023-11-13 10:50:00,85.03,85.08,84.98,85.06,21892.0,82.3722,82.4207,82.3238,82.4013,21892.0
2023-11-13 10:55:00,85.08,85.09,84.96,85.07,9824.0,82.4207,82.4304,82.3044,82.411,9824.0
2023-11-13 11:00:00,85.05,85.05,84.88,84.88,5875.0,82.3916,82.3916,82.2269,82.2269,5875.0
2023-11-13 11:05:00,84.86,84.86,84.67,84.68,5903.0,82.2075,82.2075,82.0235,82.0332,5903.0
2023-11-13 11:10:00,84.67,84.85,84.66,84.84,3670.0,82.0235,82.1979,82.0138,82.1882,3670.0
2023-11-13 11:15:00,84.85,84.88,84.79,84.82,6277.0,82.1979,82.2269,82.1397,82.1688,6277.0
2023-11-13 11:20:00,84.83,84.88,84.79,84.85,3187.0,82.1785,82.2269,82.1397,82.1979,3187.0
2023-11-13 11:25:00,84.85,85.02,84.84,84.94,8662.0,82.1979,82.3625,82.1882,82.285,8662.0
2023-11-13 11:30:00,84.97,85.0,84.82,84.89,9764.0,82.3141,82.3432,82.1688,82.2366,9764.0
2023-11-13 11:35:00,84.91,84.91,84.63,84.7,6043.0,82.256,82.256,81.9847,82.0525,6043.0
2023-11-13 11:40:00,84.69,84.77,84.65,84.77,15110.0,82.0429,82.1204,82.0041,82.1204,15110.0
2023-11-13 11:45:00,84.78,84.9,84.76,84.86,8617.0,82.13,82.2463,82.1107,82.2075,8617.0
2023-11-13 11:50:00,84.94,84.95,84.88,84.95,4904.0,82.285,82.2947,82.2269,82.2947,4904.0
2023-11-13 11:55:00,85.01,85.03,84.87,84.9,5149.0,82.3529,82.3722,82.2172,82.2463,5149.0
2023-11-13 12:00:00,84.91,84.99,84.89,84.93,4126.0,82.256,82.3335,82.2366,82.2754,4126.0
2023-11-13 12:05:00,84.93,85.07,84.93,85.02,8414.0,82.2754,82.411,82.2754,82.3625,8414.0
2023-11-13 12:10:00,85.06,85.06,84.95,84.98,8749.0,82.4013,82.4013,82.2947,82.3238,8749.0
2023-11-13 12:15:00,84.98,85.06,84.95,84.95,10591.0,82.3238,82.4013,82.2947,82.2947,10591.0
2023-11-13 12:20:00,84.99,85.07,84.9,85.03,4609.0,82.3335,82.411,82.2463,82.3722,4609.0
2023-11-13 12:25:00,85.07,85.1,85.0,85.02,4306.0,82.411,82.44,82.3432,82.3625,4306.0
2023-11-13 12:30:00,85.0,85.05,84.92,85.05,3636.0,82.3432,82.3916,82.2657,82.3916,3636.0
2023-11-13 12:35:00,85.02,85.02,84.94,85.01,4794.0,82.3625,82.3625,82.285,82.3529,4794.0
2023-11-13 12:40:00,85.02,85.12,85.01,85.1,6365.0,82.3625,82.4594,82.3529,82.44,6365.0
2023-11-13 12:45:00,85.09,85.09,84.81,84.81,7427.0,82.4304,82.4304,82.1591,82.1591,7427.0
2023-11-13 12:50:00,84.78,84.87,84.77,84.87,3628.0,82.13,82.2172,82.1204,82.2172,3628.0
2023-11-13 12:55:00,84.87,84.92,84.85,84.88,5121.0,82.2172,82.2657,82.1979,82.2269,5121.0
2023-11-13 13:00:00,84.87,84.94,84.8,84.81,5700.0,82.2172,82.285,82.1494,82.1591,5700.0
2023-11-13 13:05:00,84.83,84.83,84.73,84.77,4901.0,82.1785,82.1785,82.0816,82.1204,4901.0
2023-11-13 13:10:00,84.75,84.76,84.73,84.74,2105.0,82.101,82.1107,82.0816,82.0913,2105.0
2023-11-13 13:15:00,84.77,84.84,84.76,84.78,8905.0,82.1204,82.1882,82.1107,82.13,8905.0
2023-11-13 13:20:00,84.79,84.85,84.74,84.84,5033.0,82.1397,82.1979,82.0913,82.1882,5033.0
2023-11-13 13:25:00,84.84,84.84,84.74,84.8,4013.0,82.1882,82.1882,82.0913,82.1494,4013.0
2023-11-13 13:30:00,84.78,84.82,84.75,84.8,3409.0,82.13,82.1688,82.101,82.1494,3409.0
2023-11-13 13:35:00,84.8,84.99,84.79,84.98,2992.0,82.1494,82.3335,82.1397,82.3238,2992.0
2023-11-13 13:40:00,84.98,85.04,84.89,85.0,4434.0,82.3238,82.3819,82.2366,82.3432,4434.0
2023-11-13 13:45:00,85.01,85.05,84.99,84.99,3679.0,82.3529,82.3916,82.3335,82.3335,3679.0
2023-11-13 13:50:00,85.0,85.01,84.89,84.89,4266.0,82.3432,82.3529,82.2366,82.2366,4266.0
2023-11-13 13:55:00,84.92,84.98,84.87,84.96,4790.0,82.2657,82.3238,82.2172,82.3044,4790.0
2023-11-13 14:00:00,85.0,85.0,84.93,84.93,2056.0,82.3432,82.3432,82.2754,82.2754,2056.0
2023-11-13 14:05:00,84.95,85.03,84.9,84.92,14089.0,82.2947,82.3722,82.2463,82.2657,14089.0
2023-11-13 14:10:00,84.92,84.92,84.8,84.82,8346.0,82.2657,82.2657,82.1494,82.1688,8346.0
2023-11-13 14:15:00,84.8,84.8,84.7,84.71,3863.0,82.1494,82.1494,82.0525,82.0622,3863.0
2023-11-13 14:20:00,84.71,84.74,84.68,84.73,9387.0,82.0622,82.0913,82.0332,82.0816,9387.0
2023-11-13 14:25:00,84.72,84.85,84.72,84.84,5426.0,82.0719,82.1979,82.0719,82.1882,5426.0
2023-11-13 14:30:00,84.85,84.91,84.81,84.9,7854.0,82.1979,82.256,82.1591,82.2463,7854.0
2023-11-13 14:35:00,84.9,84.92,84.85,84.85,10849.0,82.2463,82.2657,82.1979,82.1979,10849.0
2023-11-13 14:40:00,84.85,84.87,84.81,84.84,5683.0,82.1979,82.2172,82.1591,82.1882,5683.0
2023-11-13 14:45:00,84.88,84.91,84.84,84.88,8301.0,82.2269,82.256,82.1882,82.2269,8301.0
2023-11-13 14:50:00,84.89,84.91,84.81,84.85,10407.0,82.2366,82.256,82.1591,82.1979,10407.0
2023-11-13 14:55:00,84.82,84.83,84.75,84.76,3852.0,82.1688,82.1785,82.101,82.1107,3852.0
2023-11-13 15:00:00,84.76,84.9,84.75,84.89,7903.0,82.1107,82.2463,82.101,82.2366,7903.0
2023-11-13 15:05:00,84.89,84.89,84.8,84.87,9401.0,82.2366,82.2366,82.1494,82.2172,9401.0
2023-11-13 15:10:00,84.87,84.87,84.77,84.86,11573.0,82.2172,82.2172,82.1204,82.2075,11573.0
2023-11-13 15:15:00,84.87,84.88,84.8,84.85,10894.0,82.2172,82.2269,82.1494,82.1979,10894.0
2023-11-13 15:20:00,84.85,84.9,84.83,84.86,11298.0,82.1979,82.2463,82.1785,82.2075,11298.0
2023-11-13 15:25:00,84.87,84.87,84.79,84.86,10055.0,82.2172,82.2172,82.1397,82.2075,10055.0
2023-11-13 15:30:00,84.85,84.9,84.83,84.9,11956.0,82.1979,82.2463,82.1785,82.2463,11956.0
2023-11-13 15:35:00,84.89,84.93,84.84,84.87,12517.0,82.2366,82.2754,82.1882,82.2172,12517.0
2023-11-13 15:40:00,84.86,84.95,84.83,84.91,15711.0,82.2075,82.2947,82.1785,82.256,15711.0
2023-11-13 15:45:00,84.92,84.92,84.85,84.88,15875.0,82.2657,82.2657,82.1979,82.2269,15875.0
2023-11-13 15:50:00,84.89,84.9,84.81,84.87,35659.0,82.2366,82.2463,82.1591,82.2172,35659.0
2023-11-13 15:55:00,84.87,84.96,84.83,84.92,72538.0,82.2172,82.3044,82.1785,82.2657,72538.0
2023-11-14 09:30:00,85.76,86.21,85.63,86.2,10911.0,83.0794,83.5153,82.9535,83.5057,10911.0
2023-11-14 09:35:00,86.09,86.12,85.86,86.08,7912.0,83.3991,83.4282,83.1763,83.3894,7912.0
2023-11-14 09:40:00,86.11,86.13,85.94,86.05,2303.0,83.4185,83.4378,83.2538,83.3603,2303.0
2023-11-14 09:45:00,86.18,86.27,86.04,86.04,7180.0,83.4863,83.5735,83.3507,83.3507,7180.0
2023-11-14 09:50:00,86.04,86.05,85.92,85.94,7903.0,83.3507,83.3603,83.2344,83.2538,7903.0
2023-11-14 09:55:00,85.94,86.04,85.73,85.79,15894.0,83.2538,83.3507,83.0503,83.1085,15894.0
2023-11-14 10:00:00,85.79,85.79,85.57,85.75,13018.0,83.1085,83.1085,82.8953,83.0697,13018.0
2023-11-14 10:05:00,85.73,85.83,85.69,85.83,6098.0,83.0503,83.1472,83.0116,83.1472,6098.0
2023-11-14 10:10:00,85.81,85.86,85.72,85.86,5765.0,83.1278,83.1763,83.0407,83.1763,5765.0
2023-11-14 10:15:00,85.87,86.06,85.86,86.03,13946.0,83.186,83.37,83.1763,83.341,13946.0
2023-11-14 10:20:00,86.03,86.26,86.02,86.23,6925.0,83.341,83.5638,83.3313,83.5347,6925.0
2023-11-14 10:25:00,86.21,86.27,86.17,86.25,11244.0,83.5153,83.5735,83.4766,83.5541,11244.0
2023-11-14 10:30:00,86.22,86.32,86.12,86.26,12633.0,83.525,83.6219,83.4282,83.5638,12633.0
2023-11-14 10:35:00,86.26,86.42,86.21,86.34,19946.0,83.5638,83.7188,83.5153,83.6413,19946.0
2023-11-14 10:40:00,86.37,86.54,86.35,86.54,3656.0,83.6703,83.835,83.651,83.835,3656.0
2023-11-14 10:45:00,86.54,86.74,86.53,86.64,8104.0,83.835,84.0288,83.8253,83.9319,8104.0
2023-11-14 10:50:00,86.6,86.66,86.57,86.6,6924.0,83.8932,83.9513,83.8641,83.8932,6924.0
2023-11-14 10:55:00,86.65,86.74,86.65,86.71,5188.0,83.9416,84.0288,83.9416,83.9997,5188.0
2023-11-14 11:00:00,86.72,86.75,86.61,86.68,3004.0,84.0094,84.0385,83.9028,83.9707,3004.0
2023-11-14 11:05:00,86.64,86.65,86.57,86.6,1740.0,83.9319,83.9416,83.8641,83.8932,1740.0
2023-11-14 11:10:00,86.62,86.65,86.51,86.57,3853.0,83.9125,83.9416,83.806,83.8641,3853.0
2023-11-14 11:15:00,86.54,86.59,86.47,86.47,4979.0,83.835,83.8835,83.7672,83.7672,4979.0
2023-11-14 11:20:00,86.46,86.48,86.4,86.4,2942.0,83.7575,83.7769,83.6994,83.6994,2942.0
2023-11-14 11:25:00,86.42,86.62,86.42,86.58,5111.0,83.7188,83.9125,83.7188,83.8738,5111.0
2023-11-14 11:30:00,86.57,86.77,86.57,86.75,4241.0,83.8641,84.0578,83.8641,84.0385,4241.0
2023-11-14 11:35:00,86.74,86.74,86.52,86.52,8292.0,84.0288,84.0288,83.8157,83.8157,8292.0
2023-11-14 11:40:00,86.51,86.53,86.49,86.53,1785.0,83.806,83.8253,83.7866,83.8253,1785.0
2023-11-14 11:45:00,86.53,86.77,86.53,86.67,5258.0,83.8253,84.0578,83.8253,83.961,5258.0
2023-11-14 11:50:00,86.69,86.7,86.62,86.66,4923.0,83.9803,83.99,83.9125,83.9513,4923.0
2023-11-14 11:55:00,86.62,86.67,86.61,86.66,1435.0,83.9125,83.961,83.9028,83.9513,1435.0
2023-11-14 12:00:00,86.64,86.71,86.64,86.69,2102.0,83.9319,83.9997,83.9319,83.9803,2102.0
2023-11-14 12:05:00,86.65,86.67,86.56,86.59,10072.0,83.9416,83.961,83.8544,83.8835,10072.0
2023-11-14 12:10:00,86.58,86.61,86.46,86.48,3300.0,83.8738,83.9028,83.7575,83.7769,3300.0
2023-11-14 12:15:00,86.45,86.45,86.3,86.4,7732.0,83.7478,83.7478,83.6025,83.6994,7732.0
2023-11-14 12:20:00,86.38,86.4,86.3,86.34,4884.0,83.68,83.6994,83.6025,83.6413,4884.0
2023-11-14 12:25:00,86.35,86.4,86.35,86.35,2122.0,83.651,83.6994,83.651,83.651,2122.0
2023-11-14 12:30:00,86.39,86.5,86.39,86.42,2255.0,83.6897,83.7963,83.6897,83.7188,2255.0
2023-11-14 12:35:00,86.42,86.42,86.29,86.33,4535.0,83.7188,83.7188,83.5928,83.6316,4535.0
2023-11-14 12:40:00,86.31,86.32,86.16,86.17,5505.0,83.6122,83.6219,83.4669,83.4766,5505.0
2023-11-14 12:45:00,86.17,86.22,86.13,86.14,12414.0,83.4766,83.525,83.4378,83.4475,12414.0
2023-11-14 12:50:00,86.13,86.14,86.08,86.14,5858.0,83.4378,83.4475,83.3894,83.4475,5858.0
2023-11-14 12:55:00,86.15,86.15,86.07,86.1,10552.0,83.4572,83.4572,83.3797,83.4088,10552.0
2023-11-14 13:00:00,86.11,86.3,86.08,86.3,2935.0,83.4185,83.6025,83.3894,83.6025,2935.0
2023-11-14 13:05:00,86.3,86.4,86.29,86.37,5939.0,83.6025,83.6994,83.5928,83.6703,5939.0
2023-11-14 13:10:00,86.38,86.44,86.36,86.41,1149.0,83.68,83.7382,83.6607,83.7091,1149.0
2023-11-14 13:15:00,86.41,86.44,86.36,86.42,3993.0,83.7091,83.7382,83.6607,83.7188,3993.0
2023-11-14 13:20:00,86.42,86.45,86.35,86.45,4032.0,83.7188,83.7478,83.651,83.7478,4032.0
2023-11-14 13:25:00,86.47,86.49,86.44,86.45,2833.0,83.7672,83.7866,83.7382,83.7478,2833.0
2023-11-14 13:30:00,86.48,86.52,86.47,86.48,4151.0,83.7769,83.8157,83.7672,83.7769,4151.0
2023-11-14 13:35:00,86.47,86.48,86.39,86.48,2843.0,83.7672,83.7769,83.6897,83.7769,2843.0
2023-11-14 13:40:00,86.49,86.52,86.45,86.47,3363.0,83.7866,83.8157,83.7478,83.7672,3363.0
2023-11-14 13:45:00,86.49,86.61,86.48,86.61,4391.0,83.7866,83.9028,83.7769,83.9028,4391.0
2023-11-14 13:50:00,86.63,86.63,86.56,86.58,13337.0,83.9222,83.9222,83.8544,83.8738,13337.0
2023-11-14 13:55:00,86.58,86.6,86.42,86.42,14749.0,83.8738,83.8932,83.7188,83.7188,14749.0
2023-11-14 14:00:00,86.41,86.48,86.37,86.45,2387.0,83.7091,83.7769,83.6703,83.7478,2387.0
2023-11-14 14:05:00,86.43,86.47,86.34,86.34,3379.0,83.7285,83.7672,83.6413,83.6413,3379.0
2023-11-14 14:10:00,86.36,86.36,86.25,86.31,10380.0,83.6607,83.6607,83.5541,83.6122,10380.0
2023-11-14 14:15:00,86.31,86.36,86.28,86.31,3398.0,83.6122,83.6607,83.5832,83.6122,3398.0
2023-11-14 14:20:00,86.3,86.34,86.24,86.33,3491.0,83.6025,83.6413,83.5444,83.6316,3491.0
2023-11-14 14:25:00,86.35,86.47,86.35,86.47,3396.0,83.651,83.7672,83.651,83.7672,3396.0
2023-11-14 14:30:00,86.48,86.57,86.47,86.56,4482.0,83.7769,83.8641,83.7672,83.8544,4482.0
2023-11-14 14:35:00,86.55,86.56,86.49,86.52,5516.0,83.8447,83.8544,83.7866,83.8157,5516.0
2023-11-14 14:40:00,86.52,86.57,86.52,86.56,3393.0,83.8157,83.8641,83.8157,83.8544,3393.0
2023-11-14 14:45:00,86.58,86.61,86.49,86.52,6667.0,83.8738,83.9028,83.7866,83.8157,6667.0
2023-11-14 14:50:00,86.54,86.59,86.53,86.55,4455.0,83.835,83.8835,83.8253,83.8447,4455.0
2023-11-14 14:55:00,86.55,86.61,86.53,86.61,6092.0,83.8447,83.9028,83.8253,83.9028,6092.0
2023-11-14 15:00:00,86.6,86.64,86.59,86.61,5119.0,83.8932,83.9319,83.8835,83.9028,5119.0
2023-11-14 15:05:00,86.63,86.7,86.63,86.7,6626.0,83.9222,83.99,83.9222,83.99,6626.0
2023-11-14 15:10:00,86.71,86.73,86.66,86.67,5764.0,83.9997,84.0191,83.9513,83.961,5764.0
2023-11-14 15:15:00,86.66,86.67,86.62,86.66,10052.0,83.9513,83.961,83.9125,83.9513,10052.0
2023-11-14 15:20:00,86.68,86.73,86.63,86.64,7447.0,83.9707,84.0191,83.9222,83.9319,7447.0
2023-11-14 15:25:00,86.63,86.63,86.55,86.6,3953.0,83.9222,83.9222,83.8447,83.8932,3953.0
2023-11-14 15:30:00,86.59,86.63,86.53,86.59,6285.0,83.8835,83.9222,83.8253,83.8835,6285.0
2023-11-14 15:35:00,86.56,86.58,86.5,86.57,19842.0,83.8544,83.8738,83.7963,83.8641,19842.0
2023-11-14 15:40:00,86.54,86.56,86.46,86.47,8872.0,83.835,83.8544,83.7575,83.7672,8872.0
2023-11-14 15:45:00,86.46,86.56,86.41,86.55,22078.0,83.7575,83.8544,83.7091,83.8447,22078.0
2023-11-14 15:50:00,86.56,86.57,86.41,86.49,52718.0,83.8544,83.8641,83.7091,83.7866,52718.0
2023-11-14 15:55:00,86.49,86.51,86.4,86.43,102510.0,83.7866,83.806,83.6994,83.7285,102510.0
2023-11-15 09:30:00,86.37,86.95,86.37,86.87,19988.0,83.6703,84.2322,83.6703,84.1547,19988.0
2023-11-15 09:35:00,86.91,86.98,86.68,86.78,9422.0,84.1935,84.2613,83.9707,84.0675,9422.0
2023-11-15 09:40:00,86.81,86.85,86.71,86.81,2685.0,84.0966,84.1353,83.9997,84.0966,2685.0
2023-11-15 09:45:00,86.77,86.94,86.69,86.92,5281.0,84.0578,84.2225,83.9803,84.2032,5281.0
2023-11-15 09:50:00,86.87,86.99,86.67,86.99,10845.0,84.1547,84.271,83.961,84.271,10845.0
2023-11-15 09:55:00,87.05,87.05,86.68,86.84,7464.0,84.3291,84.3291,83.9707,84.1257,7464.0
2023-11-15 10:00:00,86.87,87.11,86.85,86.99,12489.0,84.1547,84.3872,84.1353,84.271,12489.0
2023-11-15 10:05:00,87.04,87.04,86.89,87.04,6970.0,84.3194,84.3194,84.1741,84.3194,6970.0
2023-11-15 10:10:00,87.07,87.24,87.04,87.23,8280.0,84.3485,84.5131,84.3194,84.5035,8280.0
2023-11-15 10:15:00,87.24,87.34,87.14,87.28,8005.0,84.5131,84.61,84.4163,84.5519,8005.0
2023-11-15 10:20:00,87.28,87.33,87.21,87.33,8310.0,84.5519,84.6003,84.4841,84.6003,8310.0
2023-11-15 10:25:00,87.33,87.39,87.29,87.3,12020.0,84.6003,84.6585,84.5616,84.5713,12020.0
2023-11-15 10:30:00,87.3,87.48,87.3,87.4,10832.0,84.5713,84.7456,84.5713,84.6681,10832.0
2023-11-15 10:35:00,87.41,87.62,87.38,87.59,18624.0,84.6778,84.8813,84.6488,84.8522,18624.0
2023-11-15 10:40:00,87.58,87.81,87.58,87.78,17247.0,84.8425,85.0653,84.8425,85.0363,17247.0
2023-11-15 10:45:00,87.81,87.85,87.62,87.65,32205.0,85.0653,85.1041,84.8813,84.9103,32205.0
2023-11-15 10:50:00,87.63,87.65,87.51,87.57,18117.0,84.891,84.9103,84.7747,84.8328,18117.0
2023-11-15 10:55:00,87.57,87.7,87.55,87.63,7044.0,84.8328,84.9588,84.8135,84.891,7044.0
2023-11-15 11:00:00,87.62,87.73,87.59,87.7,7211.0,84.8813,84.9878,84.8522,84.9588,7211.0
2023-11-15 11:05:00,87.7,87.7,87.58,87.66,10506.0,84.9588,84.9588,84.8425,84.92,10506.0
2023-11-15 11:10:00,87.65,87.69,87.6,87.64,6300.0,84.9103,84.9491,84.8619,84.9006,6300.0
2023-11-15 11:15:00,87.64,87.67,87.55,87.57,14170.0,84.9006,84.9297,84.8135,84.8328,14170.0
2023-11-15 11:20:00,87.55,87.67,87.5,87.67,6465.0,84.8135,84.9297,84.765,84.9297,6465.0
2023-11-15 11:25:00,87.68,87.69,87.45,87.49,11874.0,84.9394,84.9491,84.7166,84.7553,11874.0
2023-11-15 11:30:00,87.48,87.59,87.4,87.45,19379.0,84.7456,84.8522,84.6681,84.7166,19379.0
2023-11-15 11:35:00,87.44,87.44,87.22,87.25,9300.0,84.7069,84.7069,84.4938,84.5228,9300.0
2023-11-15 11:40:00,87.27,87.31,87.16,87.21,23492.0,84.5422,84.581,84.4356,84.4841,23492.0
2023-11-15 11:45:00,87.21,87.33,87.17,87.31,7174.0,84.4841,84.6003,84.4453,84.581,7174.0
2023-11-15 11:50:00,87.33,87.4,87.28,87.39,8328.0,84.6003,84.6681,84.5519,84.6585,8328.0
2023-11-15 11:55:00,87.39,87.4,87.29,87.3,3186.0,84.6585,84.6681,84.5616,84.5713,3186.0
2023-11-15 12:00:00,87.28,87.31,87.17,87.24,8495.0,84.5519,84.581,84.4453,84.5131,8495.0
2023-11-15 12:05:00,87.24,87.25,87.09,87.12,9023.0,84.5131,84.5228,84.3678,84.3969,9023.0
2023-11-15 12:10:00,87.12,87.13,86.99,87.12,21444.0,84.3969,84.4066,84.271,84.3969,21444.0
2023-11-15 12:15:00,87.12,87.14,87.03,87.04,7430.0,84.3969,84.4163,84.3097,84.3194,7430.0
2023-11-15 12:20:00,87.04,87.09,86.96,86.97,5859.0,84.3194,84.3678,84.2419,84.2516,5859.0
2023-11-15 12:25:00,86.98,87.03,86.94,87.01,12397.0,84.2613,84.3097,84.2225,84.2903,12397.0
2023-11-15 12:30:00,87.02,87.02,86.9,86.93,6822.0,84.3,84.3,84.1838,84.2128,6822.0
2023-11-15 12:35:00,86.93,86.99,86.93,86.99,6080.0,84.2128,84.271,84.2128,84.271,6080.0
2023-11-15 12:40:00,86.98,87.03,86.95,86.96,7739.0,84.2613,84.3097,84.2322,84.2419,7739.0
2023-11-15 12:45:00,86.94,86.95,86.89,86.92,5691.0,84.2225,84.2322,84.1741,84.2032,5691.0
2023-11-15 12:50:00,86.92,87.01,86.86,87.01,20209.0,84.2032,84.2903,84.145,84.2903,20209.0
2023-11-15 12:55:00,87.0,87.02,86.92,86.96,27947.0,84.2807,84.3,84.2032,84.2419,27947.0
2023-11-15 13:00:00,86.95,86.99,86.83,86.92,37605.0,84.2322,84.271,84.116,84.2032,37605.0
2023-11-15 13:05:00,86.9,86.93,86.68,86.81,28978.0,84.1838,84.2128,83.9707,84.0966,28978.0
2023-11-15 13:10:00,86.76,86.98,86.76,86.87,27306.0,84.0482,84.2613,84.0482,84.1547,27306.0
2023-11-15 13:15:00,86.87,87.01,86.83,86.96,21093.0,84.1547,84.2903,84.116,84.2419,21093.0
2023-11-15 13:20:00,86.95,87.01,86.87,87.01,22260.0,84.2322,84.2903,84.1547,84.2903,22260.0
2023-11-15 13:25:00,87.02,87.05,86.89,86.99,27092.0,84.3,84.3291,84.1741,84.271,27092.0
2023-11-15 13:30:00,86.99,87.15,86.95,87.12,24026.0,84.271,84.426,84.2322,84.3969,24026.0
2023-11-15 13:35:00,87.12,87.21,87.04,87.12,44352.0,84.3969,84.4841,84.3194,84.3969,44352.0
2023-11-15 13:40:00,87.11,87.19,87.0,87.02,39410.0,84.3872,84.4647,84.2807,84.3,39410.0
2023-11-15 13:45:00,87.02,87.09,86.94,87.03,27318.0,84.3,84.3678,84.2225,84.3097,27318.0
2023-11-15 13:50:00,87.01,87.16,86.99,87.11,20174.0,84.2903,84.4356,84.271,84.3872,20174.0
2023-11-15 13:55:00,87.11,87.11,86.97,87.0,39252.0,84.3872,84.3872,84.2516,84.2807,39252.0
2023-11-15 14:00:00,87.0,87.17,87.0,87.14,20010.0,84.2807,84.4453,84.2807,84.4163,20010.0
2023-11-15 14:05:00,87.17,87.28,87.14,87.23,24961.0,84.4453,84.5519,84.4163,84.5035,24961.0
2023-11-15 14:10:00,87.22,87.27,87.17,87.23,21971.0,84.4938,84.5422,84.4453,84.5035,21971.0
2023-11-15 14:15:00,87.23,87.24,87.1,87.19,22505.0,84.5035,84.5131,84.3775,84.4647,22505.0
2023-11-15 14:20:00,87.16,87.33,87.13,87.29,24714.0,84.4356,84.6003,84.4066,84.5616,24714.0
2023-11-15 14:25:00,87.3,87.31,87.03,87.1,43067.0,84.5713,84.581,84.3097,84.3775,43067.0
2023-11-15 14:30:00,87.1,87.12,86.96,87.09,18693.0,84.3775,84.3969,84.2419,84.3678,18693.0
2023-11-15 14:35:00,87.1,87.13,87.06,87.09,26130.0,84.3775,84.4066,84.3388,84.3678,26130.0
2023-11-15 14:40:00,87.09,87.1,86.85,86.85,35623.0,84.3678,84.3775,84.1353,84.1353,35623.0
2023-11-15 14:45:00,86.84,86.89,86.75,86.81,34503.0,84.1257,84.1741,84.0385,84.0966,34503.0
2023-11-15 14:50:00,86.81,86.81,86.66,86.7,37023.0,84.0966,84.0966,83.9513,83.99,37023.0
2023-11-15 14:55:00,86.71,86.82,86.69,86.81,37419.0,83.9997,84.1063,83.9803,84.0966,37419.0
2023-11-15 15:00:00,86.81,86.81,86.73,86.77,35963.0,84.0966,84.0966,84.0191,84.0578,35963.0
2023-11-15 15:05:00,86.76,86.78,86.51,86.51,36701.0,84.0482,84.0675,83.806,83.806,36701.0
2023-11-15 15:10:00,86.49,86.7,86.49,86.64,30143.0,83.7866,83.99,83.7866,83.9319,30143.0
2023-11-15 15:15:00,86.64,86.71,86.59,86.71,31225.0,83.9319,83.9997,83.8835,83.9997,31225.0
2023-11-15 15:20:00,86.7,86.73,86.61,86.66,74578.0,83.99,84.0191,83.9028,83.9513,74578.0
2023-11-15 15:25:00,86.66,86.72,86.61,86.69,54356.0,83.9513,84.0094,83.9028,83.9803,54356.0
2023-11-15 15:30:00,86.69,86.74,86.68,86.7,49548.0,83.9803,84.0288,83.9707,83.99,49548.0
2023-11-15 15:35:00,86.7,86.77,86.7,86.75,60168.0,83.99,84.0578,83.99,84.0385,60168.0
2023-11-15 15:40:00,86.76,86.8,86.72,86.79,65295.0,84.0482,84.0869,84.0094,84.0772,65295.0
2023-11-15 15:45:00,86.78,86.78,86.36,86.36,128319.0,84.0675,84.0675,83.6607,83.6607,128319.0
2023-11-15 15:50:00,86.36,86.49,86.29,86.42,169760.0,83.6607,83.7866,83.5928,83.7188,169760.0
2023-11-15 15:55:00,86.41,86.55,86.25,86.29,407539.0,83.7091,83.8447,83.5541,83.5928,407539.0
2023-11-16 09:30:00,85.44,86.18,85.44,85.89,17084.0,82.7694,83.4863,82.7694,83.2053,17084.0
2023-11-16 09:35:00,85.95,85.95,85.32,85.42,4587.0,83.2635,83.2635,82.6532,82.75,4587.0
2023-11-16 09:40:00,85.42,85.42,84.72,84.72,5106.0,82.75,82.75,82.0719,82.0719,5106.0
2023-11-16 09:45:00,84.75,85.17,84.72,84.88,7461.0,82.101,82.5079,82.0719,82.2269,7461.0
2023-11-16 09:50:00,84.87,84.87,84.57,84.62,11859.0,82.2172,82.2172,81.9266,81.975,11859.0
2023-11-16 09:55:00,84.58,84.77,84.41,84.42,10281.0,81.9363,82.1204,81.7716,81.7813,10281.0
2023-11-16 10:00:00,84.45,84.58,84.41,84.45,33282.0,81.8104,81.9363,81.7716,81.8104,33282.0
2023-11-16 10:05:00,84.49,84.49,84.16,84.25,17835.0,81.8491,81.8491,81.5294,81.6166,17835.0
2023-11-16 10:10:00,84.27,84.28,83.85,83.89,11807.0,81.636,81.6457,81.2291,81.2679,11807.0
2023-11-16 10:15:00,83.91,84.03,83.74,83.74,20673.0,81.2872,81.4035,81.1225,81.1225,20673.0
2023-11-16 10:20:00,83.77,83.79,83.61,83.78,7069.0,81.1516,81.171,80.9966,81.1613,7069.0
2023-11-16 10:25:00,83.78,84.15,83.75,84.15,30023.0,81.1613,81.5197,81.1322,81.5197,30023.0
2023-11-16 10:30:00,84.16,84.18,84.01,84.05,7374.0,81.5294,81.5488,81.3841,81.4229,7374.0
2023-11-16 10:35:00,84.04,84.46,84.04,84.45,11137.0,81.4132,81.82,81.4132,81.8104,11137.0
2023-11-16 10:40:00,84.42,84.53,84.25,84.28,13878.0,81.7813,81.8879,81.6166,81.6457,13878.0
2023-11-16 10:45:00,84.23,84.48,84.16,84.29,23359.0,81.5972,81.8394,81.5294,81.6554,23359.0
2023-11-16 10:50:00,84.3,84.4,84.21,84.36,21417.0,81.665,81.7619,81.5779,81.7232,21417.0
2023-11-16 10:55:00,84.37,84.4,84.26,84.32,6873.0,81.7329,81.7619,81.6263,81.6844,6873.0
2023-11-16 11:00:00,84.29,84.41,84.23,84.35,9104.0,81.6554,81.7716,81.5972,81.7135,9104.0
2023-11-16 11:05:00,84.31,84.44,84.25,84.26,8285.0,81.6747,81.8007,81.6166,81.6263,8285.0
2023-11-16 11:10:00,84.25,84.27,84.11,84.21,21653.0,81.6166,81.636,81.481,81.5779,21653.0
2023-11-16 11:15:00,84.18,84.35,84.18,84.2,14176.0,81.5488,81.7135,81.5488,81.5682,14176.0
2023-11-16 11:20:00,84.2,84.28,83.99,83.99,8162.0,81.5682,81.6457,81.3647,81.3647,8162.0
2023-11-16 11:25:00,83.98,84.04,83.87,83.94,10988.0,81.355,81.4132,81.2485,81.3163,10988.0
2023-11-16 11:30:00,83.95,84.02,83.84,83.92,7851.0,81.326,81.3938,81.2194,81.2969,7851.0
2023-11-16 11:35:00,83.92,83.96,83.79,83.82,10802.0,81.2969,81.3357,81.171,81.2,10802.0
2023-11-16 11:40:00,83.83,83.9,83.61,83.66,6400.0,81.2097,81.2775,80.9966,81.045,6400.0
2023-11-16 11:45:00,83.66,83.75,83.54,83.59,6208.0,81.045,81.1322,80.9288,80.9772,6208.0
2023-11-16 11:50:00,83.58,83.62,83.46,83.46,6127.0,80.9675,81.0063,80.8513,80.8513,6127.0
2023-11-16 11:55:00,83.46,83.57,83.45,83.5,7750.0,80.8513,80.9579,80.8416,80.89,7750.0
2023-11-16 12:00:00,83.5,83.53,83.35,83.35,12356.0,80.89,80.9191,80.7447,80.7447,12356.0
2023-11-16 12:05:00,83.38,83.43,83.31,83.37,19386.0,80.7738,80.8222,80.706,80.7641,19386.0
2023-11-16 12:10:00,83.34,83.53,83.33,83.44,23181.0,80.7351,80.9191,80.7254,80.8319,23181.0
2023-11-16 12:15:00,83.43,83.48,83.38,83.48,7655.0,80.8222,80.8707,80.7738,80.8707,7655.0
2023-11-16 12:20:00,83.46,83.53,83.39,83.43,9308.0,80.8513,80.9191,80.7835,80.8222,9308.0
2023-11-16 12:25:00,83.42,83.52,83.41,83.44,8132.0,80.8126,80.9094,80.8029,80.8319,8132.0
2023-11-16 12:30:00,83.46,83.64,83.46,83.61,5517.0,80.8513,81.0257,80.8513,80.9966,5517.0
2023-11-16 12:35:00,83.62,83.68,83.53,83.58,5323.0,81.0063,81.0644,80.9191,80.9675,5323.0
2023-11-16 12:40:00,83.56,83.69,83.55,83.65,6870.0,80.9482,81.0741,80.9385,81.0354,6870.0
2023-11-16 12:45:00,83.66,83.74,83.63,83.74,3820.0,81.045,81.1225,81.016,81.1225,3820.0
2023-11-16 12:50:00,83.73,83.75,83.65,83.68,5702.0,81.1129,81.1322,81.0354,81.0644,5702.0
2023-11-16 12:55:00,83.65,83.66,83.53,83.56,5804.0,81.0354,81.045,80.9191,80.9482,5804.0
2023-11-16 13:00:00,83.55,83.59,83.47,83.48,3613.0,80.9385,80.9772,80.861,80.8707,3613.0
2023-11-16 13:05:00,83.42,83.43,83.37,83.39,4987.0,80.8126,80.8222,80.7641,80.7835,4987.0
2023-11-16 13:10:00,83.4,83.41,83.31,83.35,6010.0,80.7932,80.8029,80.706,80.7447,6010.0
2023-11-16 13:15:00,83.37,83.39,83.35,83.38,2309.0,80.7641,80.7835,80.7447,80.7738,2309.0
2023-11-16 13:20:00,83.36,83.39,83.31,83.32,5257.0,80.7544,80.7835,80.706,80.7157,5257.0
2023-11-16 13:25:00,83.33,83.49,83.33,83.47,16293.0,80.7254,80.8804,80.7254,80.861,16293.0
2023-11-16 13:30:00,83.47,83.53,83.46,83.51,6841.0,80.861,80.9191,80.8513,80.8997,6841.0
2023-11-16 13:35:00,83.52,83.64,83.51,83.61,7376.0,80.9094,81.0257,80.8997,80.9966,7376.0
2023-11-16 13:40:00,83.6,83.61,83.53,83.57,8596.0,80.9869,80.9966,80.9191,80.9579,8596.0
2023-11-16 13:45:00,83.58,83.58,83.45,83.45,19926.0,80.9675,80.9675,80.8416,80.8416,19926.0
2023-11-16 13:50:00,83.48,83.54,83.45,83.49,11980.0,80.8707,80.9288,80.8416,80.8804,11980.0
2023-11-16 13:55:00,83.52,83.55,83.5,83.51,5622.0,80.9094,80.9385,80.89,80.8997,5622.0
2023-11-16 14:00:00,83.52,83.66,83.48,83.66,8858.0,80.9094,81.045,80.8707,81.045,8858.0
2023-11-16 14:05:00,83.68,83.74,83.67,83.7,7048.0,81.0644,81.1225,81.0547,81.0838,7048.0
2023-11-16 14:10:00,83.7,83.7,83.61,83.64,6546.0,81.0838,81.0838,80.9966,81.0257,6546.0
2023-11-16 14:15:00,83.65,83.74,83.65,83.72,7473.0,81.0354,81.1225,81.0354,81.1032,7473.0
2023-11-16 14:20:00,83.7,83.88,83.69,83.86,7799.0,81.0838,81.2582,81.0741,81.2388,7799.0
2023-11-16 14:25:00,83.86,83.91,83.79,83.88,12336.0,81.2388,81.2872,81.171,81.2582,12336.0
2023-11-16 14:30:00,83.88,83.92,83.76,83.82,11307.0,81.2582,81.2969,81.1419,81.2,11307.0
2023-11-16 14:35:00,83.81,83.97,83.79,83.96,24794.0,81.1904,81.3454,81.171,81.3357,24794.0
2023-11-16 14:40:00,83.95,84.0,83.85,83.92,28706.0,81.326,81.3744,81.2291,81.2969,28706.0
2023-11-16 14:45:00,83.96,84.06,83.93,84.04,6793.0,81.3357,81.4325,81.3066,81.4132,6793.0
2023-11-16 14:50:00,84.06,84.06,83.93,83.93,5172.0,81.4325,81.4325,81.3066,81.3066,5172.0
2023-11-16 14:55:00,83.93,83.95,83.9,83.95,5138.0,81.3066,81.326,81.2775,81.326,5138.0
2023-11-16 15:00:00,83.94,83.99,83.89,83.92,7728.0,81.3163,81.3647,81.2679,81.2969,7728.0
2023-11-16 15:05:00,83.91,84.01,83.86,83.98,6263.0,81.2872,81.3841,81.2388,81.355,6263.0
2023-11-16 15:10:00,83.98,84.04,83.93,83.96,19748.0,81.355,81.4132,81.3066,81.3357,19748.0
2023-11-16 15:15:00,83.98,84.23,83.98,84.09,17723.0,81.355,81.5972,81.355,81.4616,17723.0
2023-11-16 15:20:00,84.12,84.16,83.98,84.03,29724.0,81.4907,81.5294,81.355,81.4035,29724.0
2023-11-16 15:25:00,84.01,84.08,84.01,84.04,7905.0,81.3841,81.4519,81.3841,81.4132,7905.0
2023-11-16 15:30:00,84.05,84.09,83.92,83.96,12897.0,81.4229,81.4616,81.2969,81.3357,12897.0
2023-11-16 15:35:00,83.95,83.95,83.88,83.91,7419.0,81.326,81.326,81.2582,81.2872,7419.0
2023-11-16 15:40:00,83.9,83.94,83.8,83.82,45480.0,81.2775,81.3163,81.1807,81.2,45480.0
2023-11-16 15:45:00,83.82,83.83,83.75,83.82,34688.0,81.2,81.2097,81.1322,81.2,34688.0
2023-11-16 15:50:00,83.84,83.87,83.71,83.79,58560.0,81.2194,81.2485,81.0935,81.171,58560.0
2023-11-16 15:55:00,83.8,83.89,83.74,83.85,114315.0,81.1807,81.2679,81.1225,81.2291,114315.0
2023-11-17 09:30:00,84.8,85.08,84.58,84.96,49627.0,82.1494,82.4207,81.9363,82.3044,49627.0
2023-11-17 09:35:00,85.12,85.39,85.11,85.36,4228.0,82.4594,82.721,82.4497,82.6919,4228.0
2023-11-17 09:40:00,85.47,85.47,85.0,85.09,6467.0,82.7985,82.7985,82.3432,82.4304,6467.0
2023-11-17 09:45:00,85.14,85.64,85.14,85.56,22903.0,82.4788,82.9632,82.4788,82.8857,22903.0
2023-11-17 09:50:00,85.56,85.67,85.3,85.58,28867.0,82.8857,82.9922,82.6338,82.905,28867.0
2023-11-17 09:55:00,85.57,85.81,85.5,85.81,14155.0,82.8953,83.1278,82.8275,83.1278,14155.0
2023-11-17 10:00:00,85.79,85.98,85.58,85.58,10342.0,83.1085,83.2925,82.905,82.905,10342.0
2023-11-17 10:05:00,85.59,85.63,85.4,85.56,5400.0,82.9147,82.9535,82.7307,82.8857,5400.0
2023-11-17 10:10:00,85.59,85.69,85.51,85.69,6110.0,82.9147,83.0116,82.8372,83.0116,6110.0
2023-11-17 10:15:00,85.71,85.82,85.69,85.78,11732.0,83.031,83.1375,83.0116,83.0988,11732.0
2023-11-17 10:20:00,85.84,85.94,85.75,85.94,17525.0,83.1569,83.2538,83.0697,83.2538,17525.0
2023-11-17 10:25:00,85.91,85.98,85.89,85.98,18052.0,83.2247,83.2925,83.2053,83.2925,18052.0
2023-11-17 10:30:00,85.99,86.09,85.83,86.06,24956.0,83.3022,83.3991,83.1472,83.37,24956.0
2023-11-17 10:35:00,86.08,86.22,86.06,86.18,57126.0,83.3894,83.525,83.37,83.4863,57126.0
2023-11-17 10:40:00,86.18,86.23,86.12,86.22,17953.0,83.4863,83.5347,83.4282,83.525,17953.0
2023-11-17 10:45:00,86.19,86.46,86.17,86.46,12947.0,83.496,83.7575,83.4766,83.7575,12947.0
2023-11-17 10:50:00,86.46,86.48,86.4,86.47,13180.0,83.7575,83.7769,83.6994,83.7672,13180.0
2023-11-17 10:55:00,86.47,86.47,86.29,86.3,10093.0,83.7672,83.7672,83.5928,83.6025,10093.0
2023-11-17 11:00:00,86.26,86.26,85.9,85.93,9168.0,83.5638,83.5638,83.215,83.2441,9168.0
2023-11-17 11:05:00,85.9,86.12,85.9,86.1,6742.0,83.215,83.4282,83.215,83.4088,6742.0
2023-11-17 11:10:00,86.11,86.11,85.96,86.07,9273.0,83.4185,83.4185,83.2732,83.3797,9273.0
2023-11-17 11:15:00,86.04,86.11,85.95,86.0,5080.0,83.3507,83.4185,83.2635,83.3119,5080.0
2023-11-17 11:20:00,86.0,86.03,85.97,85.98,4034.0,83.3119,83.341,83.2828,83.2925,4034.0
2023-11-17 11:25:00,85.97,85.99,85.86,85.88,4802.0,83.2828,83.3022,83.1763,83.1957,4802.0
2023-11-17 11:30:00,85.87,85.89,85.74,85.86,6592.0,83.186,83.2053,83.06,83.1763,6592.0
2023-11-17 11:35:00,85.91,86.08,85.91,86.06,3764.0,83.2247,83.3894,83.2247,83.37,3764.0
2023-11-17 11:40:00,86.02,86.03,85.92,85.94,4815.0,83.3313,83.341,83.2344,83.2538,4815.0
2023-11-17 11:45:00,85.92,86.13,85.88,86.09,4493.0,83.2344,83.4378,83.1957,83.3991,4493.0
2023-11-17 11:50:00,86.11,86.11,86.0,86.01,4164.0,83.4185,83.4185,83.3119,83.3216,4164.0
2023-11-17 11:55:00,86.02,86.09,86.02,86.05,4424.0,83.3313,83.3991,83.3313,83.3603,4424.0
2023-11-17 12:00:00,86.05,86.13,86.05,86.12,4273.0,83.3603,83.4378,83.3603,83.4282,4273.0
2023-11-17 12:05:00,86.1,86.17,86.05,86.11,5294.0,83.4088,83.4766,83.3603,83.4185,5294.0
2023-11-17 12:10:00,86.09,86.22,86.05,86.21,6771.0,83.3991,83.525,83.3603,83.5153,6771.0
2023-11-17 12:15:00,86.23,86.31,86.15,86.2,4591.0,83.5347,83.6122,83.4572,83.5057,4591.0
2023-11-17 12:20:00,86.2,86.26,86.17,86.21,1850.0,83.5057,83.5638,83.4766,83.5153,1850.0
2023-11-17 12:25:00,86.19,86.19,86.13,86.17,2020.0,83.496,83.496,83.4378,83.4766,2020.0
2023-11-17 12:30:00,86.2,86.29,86.13,86.29,3670.0,83.5057,83.5928,83.4378,83.5928,3670.0
2023-11-17 12:35:00,86.3,86.44,86.28,86.36,15920.0,83.6025,83.7382,83.5832,83.6607,15920.0
2023-11-17 12:40:00,86.33,86.44,86.29,86.3,8157.0,83.6316,83.7382,83.5928,83.6025,8157.0
2023-11-17 12:45:00,86.33,86.42,86.3,86.38,4030.0,83.6316,83.7188,83.6025,83.68,4030.0
2023-11-17 12:50:00,86.37,86.45,86.36,86.43,2013.0,83.6703,83.7478,83.6607,83.7285,2013.0
2023-11-17 12:55:00,86.42,86.42,86.34,86.34,2148.0,83.7188,83.7188,83.6413,83.6413,2148.0
2023-11-17 13:00:00,86.34,86.44,86.34,86.4,5972.0,83.6413,83.7382,83.6413,83.6994,5972.0
2023-11-17 13:05:00,86.41,86.43,86.33,86.37,8379.0,83.7091,83.7285,83.6316,83.6703,8379.0
2023-11-17 13:10:00,86.36,86.39,86.28,86.38,4443.0,83.6607,83.6897,83.5832,83.68,4443.0
2023-11-17 13:15:00,86.41,86.47,86.35,86.46,8238.0,83.7091,83.7672,83.651,83.7575,8238.0
2023-11-17 13:20:00,86.47,86.55,86.34,86.38,12703.0,83.7672,83.8447,83.6413,83.68,12703.0
2023-11-17 13:25:00,86.4,86.43,86.36,86.43,4699.0,83.6994,83.7285,83.6607,83.7285,4699.0
2023-11-17 13:30:00,86.44,86.49,86.35,86.38,3122.0,83.7382,83.7866,83.651,83.68,3122.0
2023-11-17 13:35:00,86.36,86.42,86.36,86.42,4535.0,83.6607,83.7188,83.6607,83.7188,4535.0
2023-11-17 13:40:00,86.42,86.52,86.4,86.5,6007.0,83.7188,83.8157,83.6994,83.7963,6007.0
2023-11-17 13:45:00,86.51,86.51,86.43,86.44,3124.0,83.806,83.806,83.7285,83.7382,3124.0
2023-11-17 13:50:00,86.47,86.51,86.39,86.44,5568.0,83.7672,83.806,83.6897,83.7382,5568.0
2023-11-17 13:55:00,86.45,86.53,86.45,86.47,14475.0,83.7478,83.8253,83.7478,83.7672,14475.0
2023-11-17 14:00:00,86.45,86.54,86.43,86.5,4200.0,83.7478,83.835,83.7285,83.7963,4200.0
2023-11-17 14:05:00,86.47,86.48,86.43,86.44,2000.0,83.7672,83.7769,83.7285,83.7382,2000.0
2023-11-17 14:10:00,86.42,86.42,86.32,86.33,4088.0,83.7188,83.7188,83.6219,83.6316,4088.0
2023-11-17 14:15:00,86.32,86.33,86.22,86.28,5083.0,83.6219,83.6316,83.525,83.5832,5083.0
2023-11-17 14:20:00,86.3,86.31,86.24,86.31,4842.0,83.6025,83.6122,83.5444,83.6122,4842.0
2023-11-17 14:25:00,86.29,86.36,86.29,86.34,12524.0,83.5928,83.6607,83.5928,83.6413,12524.0
2023-11-17 14:30:00,86.38,86.39,86.3,86.33,5581.0,83.68,83.6897,83.6025,83.6316,5581.0
2023-11-17 14:35:00,86.34,86.38,86.25,86.25,4964.0,83.6413,83.68,83.5541,83.5541,4964.0
2023-11-17 14:40:00,86.25,86.38,86.25,86.37,4485.0,83.5541,83.68,83.5541,83.6703,4485.0
2023-11-17 14:45:00,86.37,86.41,86.3,86.32,2911.0,83.6703,83.7091,83.6025,83.6219,2911.0
2023-11-17 14:50:00,86.32,86.34,86.3,86.32,2946.0,83.6219,83.6413,83.6025,83.6219,2946.0
2023-11-17 14:55:00,86.31,86.37,86.31,86.34,6295.0,83.6122,83.6703,83.6122,83.6413,6295.0
2023-11-17 15:00:00,86.35,86.37,86.3,86.3,5605.0,83.651,83.6703,83.6025,83.6025,5605.0
2023-11-17 15:05:00,86.3,86.3,86.15,86.18,7053.0,83.6025,83.6025,83.4572,83.4863,7053.0
2023-11-17 15:10:00,86.16,86.18,86.1,86.18,5822.0,83.4669,83.4863,83.4088,83.4863,5822.0
2023-11-17 15:15:00,86.15,86.2,86.1,86.17,4116.0,83.4572,83.5057,83.4088,83.4766,4116.0
2023-11-17 15:20:00,86.17,86.17,86.09,86.14,5524.0,83.4766,83.4766,83.3991,83.4475,5524.0
2023-11-17 15:25:00,86.15,86.27,86.15,86.22,7915.0,83.4572,83.5735,83.4572,83.525,7915.0
2023-11-17 15:30:00,86.21,86.23,86.13,86.16,9540.0,83.5153,83.5347,83.4378,83.4669,9540.0
2023-11-17 15:35:00,86.16,86.17,86.0,86.05,10311.0,83.4669,83.4766,83.3119,83.3603,10311.0
2023-11-17 15:40:00,86.05,86.08,85.97,85.97,30121.0,83.3603,83.3894,83.2828,83.2828,30121.0
2023-11-17 15:45:00,85.99,86.09,85.97,86.03,26376.0,83.3022,83.3991,83.2828,83.341,26376.0
2023-11-17 15:50:00,86.03,86.06,85.95,85.98,41126.0,83.341,83.37,83.2635,83.2925,41126.0
2023-11-17 15:55:00,85.98,86.03,85.92,86.03,49547.0,83.2925,83.341,83.2344,83.341,49547.0
2023-11-20 09:30:00,86.61,86.77,86.14,86.33,14186.0,83.9028,84.0578,83.4475,83.6316,14186.0
2023-11-20 09:35:00,86.27,86.55,86.23,86.5,3753.0,83.5735,83.8447,83.5347,83.7963,3753.0
2023-11-20 09:40:00,86.55,86.72,86.4,86.72,2827.0,83.8447,84.0094,83.6994,84.0094,2827.0
2023-11-20 09:45:00,86.95,86.95,86.63,86.63,9104.0,84.2322,84.2322,83.9222,83.9222,9104.0
2023-11-20 09:50:00,86.77,86.97,86.67,86.97,2800.0,84.0578,84.2516,83.961,84.2516,2800.0
2023-11-20 09:55:00,87.0,87.24,86.94,87.2,4943.0,84.2807,84.5131,84.2225,84.4744,4943.0
2023-11-20 10:00:00,87.13,87.18,86.86,86.87,5590.0,84.4066,84.455,84.145,84.1547,5590.0
2023-11-20 10:05:00,86.86,86.9,86.76,86.79,6682.0,84.145,84.1838,84.0482,84.0772,6682.0
2023-11-20 10:10:00,86.8,87.07,86.78,87.07,8395.0,84.0869,84.3485,84.0675,84.3485,8395.0
2023-11-20 10:15:00,87.06,87.16,86.93,87.16,6857.0,84.3388,84.4356,84.2128,84.4356,6857.0
2023-11-20 10:20:00,87.17,87.18,87.0,87.07,11850.0,84.4453,84.455,84.2807,84.3485,11850.0
2023-11-20 10:25:00,87.05,87.26,87.04,87.22,11012.0,84.3291,84.5325,84.3194,84.4938,11012.0
2023-11-20 10:30:00,87.19,87.19,87.05,87.15,4534.0,84.4647,84.4647,84.3291,84.426,4534.0
2023-11-20 10:35:00,87.13,87.26,87.07,87.24,7385.0,84.4066,84.5325,84.3485,84.5131,7385.0
2023-11-20 10:40:00,87.26,87.26,87.03,87.09,10808.0,84.5325,84.5325,84.3097,84.3678,10808.0
2023-11-20 10:45:00,87.07,87.22,87.05,87.17,6892.0,84.3485,84.4938,84.3291,84.4453,6892.0
2023-11-20 10:50:00,87.16,87.2,87.03,87.03,7245.0,84.4356,84.4744,84.3097,84.3097,7245.0
2023-11-20 10:55:00,87.0,87.01,86.75,86.75,37090.0,84.2807,84.2903,84.0385,84.0385,37090.0
2023-11-20 11:00:00,86.73,86.73,86.48,86.54,6268.0,84.0191,84.0191,83.7769,83.835,6268.0
2023-11-20 11:05:00,86.53,86.54,86.42,86.53,3898.0,83.8253,83.835,83.7188,83.8253,3898.0
2023-11-20 11:10:00,86.5,86.54,86.42,86.54,5189.0,83.7963,83.835,83.7188,83.835,5189.0
2023-11-20 11:15:00,86.57,86.65,86.53,86.65,2798.0,83.8641,83.9416,83.8253,83.9416,2798.0
2023-11-20 11:20:00,86.67,86.72,86.56,86.63,3676.0,83.961,84.0094,83.8544,83.9222,3676.0
2023-11-20 11:25:00,86.65,86.65,86.57,86.58,3041.0,83.9416,83.9416,83.8641,83.8738,3041.0
2023-11-20 11:30:00,86.56,86.58,86.47,86.53,2613.0,83.8544,83.8738,83.7672,83.8253,2613.0
2023-11-20 11:35:00,86.52,86.64,86.52,86.61,4070.0,83.8157,83.9319,83.8157,83.9028,4070.0
2023-11-20 11:40:00,86.61,86.62,86.51,86.62,2751.0,83.9028,83.9125,83.806,83.9125,2751.0
2023-11-20 11:45:00,86.63,86.69,86.63,86.67,2089.0,83.9222,83.9803,83.9222,83.961,2089.0
2023-11-20 11:50:00,86.71,86.71,86.66,86.7,2683.0,83.9997,83.9997,83.9513,83.99,2683.0
2023-11-20 11:55:00,86.67,86.67,86.55,86.55,2104.0,83.961,83.961,83.8447,83.8447,2104.0
2023-11-20 12:00:00,86.56,86.57,86.49,86.54,3170.0,83.8544,83.8641,83.7866,83.835,3170.0
2023-11-20 12:05:00,86.53,86.62,86.53,86.56,1483.0,83.8253,83.9125,83.8253,83.8544,1483.0
2023-11-20 12:10:00,86.57,86.65,86.53,86.63,6362.0,83.8641,83.9416,83.8253,83.9222,6362.0
2023-11-20 12:15:00,86.61,86.71,86.61,86.71,3260.0,83.9028,83.9997,83.9028,83.9997,3260.0
2023-11-20 12:20:00,86.7,86.82,86.69,86.74,7645.0,83.99,84.1063,83.9803,84.0288,7645.0
2023-11-20 12:25:00,86.75,86.76,86.69,86.7,3032.0,84.0385,84.0482,83.9803,83.99,3032.0
2023-11-20 12:30:00,86.69,86.71,86.63,86.67,9265.0,83.9803,83.9997,83.9222,83.961,9265.0
2023-11-20 12:35:00,86.67,86.67,86.58,86.59,1532.0,83.961,83.961,83.8738,83.8835,1532.0
2023-11-20 12:40:00,86.58,86.58,86.48,86.48,1929.0,83.8738,83.8738,83.7769,83.7769,1929.0
2023-11-20 12:45:00,86.48,86.57,86.46,86.55,4833.0,83.7769,83.8641,83.7575,83.8447,4833.0
2023-11-20 12:50:00,86.56,86.6,86.55,86.58,3026.0,83.8544,83.8932,83.8447,83.8738,3026.0
2023-11-20 12:55:00,86.56,86.57,86.54,86.55,1747.0,83.8544,83.8641,83.835,83.8447,1747.0
2023-11-20 13:00:00,86.54,86.7,86.54,86.66,5637.0,83.835,83.99,83.835,83.9513,5637.0
2023-11-20 13:05:00,86.61,86.62,86.51,86.52,3303.0,83.9028,83.9125,83.806,83.8157,3303.0
2023-11-20 13:10:00,86.5,86.64,86.49,86.62,4695.0,83.7963,83.9319,83.7866,83.9125,4695.0
2023-11-20 13:15:00,86.61,86.71,86.6,86.68,5897.0,83.9028,83.9997,83.8932,83.9707,5897.0
2023-11-20 13:20:00,86.68,86.75,86.64,86.72,15778.0,83.9707,84.0385,83.9319,84.0094,15778.0
2023-11-20 13:25:00,86.73,86.76,86.63,86.75,18523.0,84.0191,84.0482,83.9222,84.0385,18523.0
2023-11-20 13:30:00,86.76,86.77,86.7,86.74,7753.0,84.0482,84.0578,83.99,84.0288,7753.0
2023-11-20 13:35:00,86.73,86.85,86.72,86.84,7692.0,84.0191,84.1353,84.0094,84.1257,7692.0
2023-11-20 13:40:00,86.84,86.92,86.84,86.87,5460.0,84.1257,84.2032,84.1257,84.1547,5460.0
2023-11-20 13:45:00,86.88,86.91,86.85,86.89,5140.0,84.1644,84.1935,84.1353,84.1741,5140.0
2023-11-20 13:50:00,86.88,87.01,86.88,86.95,10053.0,84.1644,84.2903,84.1644,84.2322,10053.0
2023-11-20 13:55:00,86.97,87.08,86.97,87.07,3330.0,84.2516,84.3581,84.2516,84.3485,3330.0
2023-11-20 14:00:00,87.08,87.08,86.96,86.99,9042.0,84.3581,84.3581,84.2419,84.271,9042.0
2023-11-20 14:05:00,86.97,86.99,86.93,86.97,11245.0,84.2516,84.271,84.2128,84.2516,11245.0
2023-11-20 14:10:00,87.0,87.06,86.93,86.93,5291.0,84.2807,84.3388,84.2128,84.2128,5291.0
2023-11-20 14:15:00,86.93,86.97,86.87,86.97,49438.0,84.2128,84.2516,84.1547,84.2516,49438.0
2023-11-20 14:20:00,86.96,86.97,86.87,86.88,5590.0,84.2419,84.2516,84.1547,84.1644,5590.0
2023-11-20 14:25:00,86.81,86.81,86.64,86.75,2236.0,84.0966,84.0966,83.9319,84.0385,2236.0
2023-11-20 14:30:00,86.73,86.82,86.73,86.82,3626.0,84.0191,84.1063,84.0191,84.1063,3626.0
2023-11-20 14:35:00,86.79,86.83,86.77,86.79,2213.0,84.0772,84.116,84.0578,84.0772,2213.0
2023-11-20 14:40:00,86.77,86.83,86.76,86.81,2583.0,84.0578,84.116,84.0482,84.0966,2583.0
2023-11-20 14:45:00,86.85,86.91,86.82,86.91,13958.0,84.1353,84.1935,84.1063,84.1935,13958.0
2023-11-20 14:50:00,86.91,86.95,86.85,86.95,4440.0,84.1935,84.2322,84.1353,84.2322,4440.0
2023-11-20 14:55:00,86.96,87.0,86.94,86.98,8764.0,84.2419,84.2807,84.2225,84.2613,8764.0
2023-11-20 15:00:00,86.98,87.0,86.91,86.92,5584.0,84.2613,84.2807,84.1935,84.2032,5584.0
2023-11-20 15:05:00,86.92,86.92,86.8,86.86,9299.0,84.2032,84.2032,84.0869,84.145,9299.0
2023-11-20 15:10:00,86.87,86.97,86.85,86.97,7284.0,84.1547,84.2516,84.1353,84.2516,7284.0
2023-11-20 15:15:00,86.96,86.96,86.87,86.94,8839.0,84.2419,84.2419,84.1547,84.2225,8839.0
2023-11-20 15:20:00,86.92,86.92,86.85,86.89,4662.0,84.2032,84.2032,84.1353,84.1741,4662.0
2023-11-20 15:25:00,86.88,87.0,86.88,87.0,9562.0,84.1644,84.2807,84.1644,84.2807,9562.0
2023-11-20 15:30:00,87.0,87.0,86.84,86.92,9147.0,84.2807,84.2807,84.1257,84.2032,9147.0
2023-11-20 15:35:00,86.92,86.92,86.85,86.88,10378.0,84.2032,84.2032,84.1353,84.1644,10378.0
2023-11-20 15:40:00,86.87,86.96,86.86,86.9,18489.0,84.1547,84.2419,84.145,84.1838,18489.0
2023-11-20 15:45:00,86.89,86.97,86.86,86.92,15964.0,84.1741,84.2516,84.145,84.2032,15964.0
2023-11-20 15:50:00,86.92,86.94,86.78,86.81,47331.0,84.2032,84.2225,84.0675,84.0966,47331.0
2023-11-20 15:55:00,86.81,86.9,86.79,86.9,79706.0,84.0966,84.1838,84.0772,84.1838,79706.0
2023-11-21 09:30:00,86.66,86.95,86.31,86.39,12636.0,83.9513,84.2322,83.6122,83.6897,12636.0
2023-11-21 09:35:00,86.47,86.47,86.04,86.28,3149.0,83.7672,83.7672,83.3507,83.5832,3149.0
2023-11-21 09:40:00,86.2,86.38,86.07,86.1,5543.0,83.5057,83.68,83.3797,83.4088,5543.0
2023-11-21 09:45:00,86.04,86.06,85.78,86.04,3552.0,83.3507,83.37,83.0988,83.3507,3552.0
2023-11-21 09:50:00,86.2,86.42,86.12,86.31,5351.0,83.5057,83.7188,83.4282,83.6122,5351.0
2023-11-21 09:55:00,86.35,86.35,85.87,86.01,6142.0,83.651,83.651,83.186,83.3216,6142.0
2023-11-21 10:00:00,85.93,86.2,85.8,85.99,17428.0,83.2441,83.5057,83.1182,83.3022,17428.0
2023-11-21 10:05:00,86.0,86.03,85.84,85.9,4722.0,83.3119,83.341,83.1569,83.215,4722.0
2023-11-21 10:10:00,85.93,86.01,85.81,85.96,11588.0,83.2441,83.3216,83.1278,83.2732,11588.0
2023-11-21 10:15:00,85.99,86.33,85.93,86.25,31177.0,83.3022,83.6316,83.2441,83.5541,31177.0
2023-11-21 10:20:00,86.28,86.29,86.13,86.19,2710.0,83.5832,83.5928,83.4378,83.496,2710.0
2023-11-21 10:25:00,86.19,86.4,86.18,86.34,4370.0,83.496,83.6994,83.4863,83.6413,4370.0
2023-11-21 10:30:00,86.42,86.47,86.35,86.43,2355.0,83.7188,83.7672,83.651,83.7285,2355.0
2023-11-21 10:35:00,86.45,86.5,86.4,86.5,4717.0,83.7478,83.7963,83.6994,83.7963,4717.0
2023-11-21 10:40:00,86.59,86.63,86.45,86.61,3339.0,83.8835,83.9222,83.7478,83.9028,3339.0
2023-11-21 10:45:00,86.6,86.65,86.51,86.59,5989.0,83.8932,83.9416,83.806,83.8835,5989.0
2023-11-21 10:50:00,86.6,86.77,86.6,86.75,9955.0,83.8932,84.0578,83.8932,84.0385,9955.0
2023-11-21 10:55:00,86.79,86.84,86.77,86.84,8439.0,84.0772,84.1257,84.0578,84.1257,8439.0
2023-11-21 11:00:00,86.8,86.87,86.73,86.78,10223.0,84.0869,84.1547,84.0191,84.0675,10223.0
2023-11-21 11:05:00,86.74,86.75,86.59,86.68,6523.0,84.0288,84.0385,83.8835,83.9707,6523.0
2023-11-21 11:10:00,86.7,86.74,86.61,86.73,5684.0,83.99,84.0288,83.9028,84.0191,5684.0
2023-11-21 11:15:00,86.75,86.82,86.63,86.71,14606.0,84.0385,84.1063,83.9222,83.9997,14606.0
2023-11-21 11:20:00,86.71,86.81,86.71,86.79,8650.0,83.9997,84.0966,83.9997,84.0772,8650.0
2023-11-21 11:25:00,86.81,86.85,86.75,86.85,3246.0,84.0966,84.1353,84.0385,84.1353,3246.0
2023-11-21 11:30:00,86.87,86.89,86.8,86.88,2055.0,84.1547,84.1741,84.0869,84.1644,2055.0
2023-11-21 11:35:00,86.91,86.92,86.79,86.92,6437.0,84.1935,84.2032,84.0772,84.2032,6437.0
2023-11-21 11:40:00,86.9,86.91,86.86,86.86,1814.0,84.1838,84.1935,84.145,84.145,1814.0
2023-11-21 11:45:00,86.84,86.87,86.71,86.71,4510.0,84.1257,84.1547,83.9997,83.9997,4510.0
2023-11-21 11:50:00,86.7,86.87,86.68,86.87,2651.0,83.99,84.1547,83.9707,84.1547,2651.0
2023-11-21 11:55:00,86.88,86.89,86.78,86.87,6318.0,84.1644,84.1741,84.0675,84.1547,6318.0
2023-11-21 12:00:00,86.89,86.9,86.8,86.82,2422.0,84.1741,84.1838,84.0869,84.1063,2422.0
2023-11-21 12:05:00,86.84,86.95,86.82,86.86,4346.0,84.1257,84.2322,84.1063,84.145,4346.0
2023-11-21 12:10:00,86.84,86.86,86.74,86.74,3641.0,84.1257,84.145,84.0288,84.0288,3641.0
2023-11-21 12:15:00,86.73,86.85,86.72,86.84,5464.0,84.0191,84.1353,84.0094,84.1257,5464.0
2023-11-21 12:20:00,86.86,86.93,86.81,86.81,4160.0,84.145,84.2128,84.0966,84.0966,4160.0
2023-11-21 12:25:00,86.81,86.87,86.8,86.87,2527.0,84.0966,84.1547,84.0869,84.1547,2527.0
2023-11-21 12:30:00,86.84,86.95,86.84,86.93,6547.0,84.1257,84.2322,84.1257,84.2128,6547.0
2023-11-21 12:35:00,86.94,86.97,86.92,86.95,4210.0,84.2225,84.2516,84.2032,84.2322,4210.0
2023-11-21 12:40:00,86.96,87.06,86.96,87.06,6036.0,84.2419,84.3388,84.2419,84.3388,6036.0
2023-11-21 12:45:00,87.07,87.13,87.05,87.09,5509.0,84.3485,84.4066,84.3291,84.3678,5509.0
2023-11-21 12:50:00,87.07,87.16,87.05,87.15,8894.0,84.3485,84.4356,84.3291,84.426,8894.0
2023-11-21 12:55:00,87.2,87.28,87.19,87.22,9141.0,84.4744,84.5519,84.4647,84.4938,9141.0
2023-11-21 13:00:00,87.21,87.25,87.19,87.21,4800.0,84.4841,84.5228,84.4647,84.4841,4800.0
2023-11-21 13:05:00,87.21,87.27,87.19,87.25,13009.0,84.4841,84.5422,84.4647,84.5228,13009.0
2023-11-21 13:10:00,87.25,87.4,87.25,87.38,7080.0,84.5228,84.6681,84.5228,84.6488,7080.0
2023-11-21 13:15:00,87.36,87.4,87.36,87.4,4594.0,84.6294,84.6681,84.6294,84.6681,4594.0
2023-11-21 13:20:00,87.39,87.4,87.3,87.31,7180.0,84.6585,84.6681,84.5713,84.581,7180.0
2023-11-21 13:25:00,87.27,87.29,87.22,87.26,4225.0,84.5422,84.5616,84.4938,84.5325,4225.0
2023-11-21 13:30:00,87.25,87.33,87.25,87.33,3244.0,84.5228,84.6003,84.5228,84.6003,3244.0
2023-11-21 13:35:00,87.33,87.34,87.31,87.34,3752.0,84.6003,84.61,84.581,84.61,3752.0
2023-11-21 13:40:00,87.32,87.36,87.31,87.32,4268.0,84.5906,84.6294,84.581,84.5906,4268.0
2023-11-21 13:45:00,87.31,87.31,87.26,87.29,3412.0,84.581,84.581,84.5325,84.5616,3412.0
2023-11-21 13:50:00,87.28,87.41,87.28,87.41,5114.0,84.5519,84.6778,84.5519,84.6778,5114.0
2023-11-21 13:55:00,87.4,87.44,87.29,87.29,4440.0,84.6681,84.7069,84.5616,84.5616,4440.0
2023-11-21 14:00:00,87.29,87.35,87.23,87.31,4988.0,84.5616,84.6197,84.5035,84.581,4988.0
2023-11-21 14:05:00,87.31,87.33,87.25,87.29,3319.0,84.581,84.6003,84.5228,84.5616,3319.0
2023-11-21 14:10:00,87.29,87.48,87.29,87.48,4698.0,84.5616,84.7456,84.5616,84.7456,4698.0
2023-11-21 14:15:00,87.48,87.48,87.38,87.44,8277.0,84.7456,84.7456,84.6488,84.7069,8277.0
2023-11-21 14:20:00,87.41,87.47,87.41,87.45,7009.0,84.6778,84.736,84.6778,84.7166,7009.0
2023-11-21 14:25:00,87.45,87.56,87.41,87.55,17031.0,84.7166,84.8231,84.6778,84.8135,17031.0
2023-11-21 14:30:00,87.54,87.56,87.37,87.42,6080.0,84.8038,84.8231,84.6391,84.6875,6080.0
2023-11-21 14:35:00,87.44,87.47,87.4,87.44,4465.0,84.7069,84.736,84.6681,84.7069,4465.0
2023-11-21 14:40:00,87.44,87.44,87.37,87.39,7646.0,84.7069,84.7069,84.6391,84.6585,7646.0
2023-11-21 14:45:00,87.39,87.43,87.38,87.42,7052.0,84.6585,84.6972,84.6488,84.6875,7052.0
2023-11-21 14:50:00,87.42,87.45,87.39,87.41,7019.0,84.6875,84.7166,84.6585,84.6778,7019.0
2023-11-21 14:55:00,87.4,87.53,87.39,87.52,6491.0,84.6681,84.7941,84.6585,84.7844,6491.0
2023-11-21 15:00:00,87.52,87.52,87.48,87.5,6688.0,84.7844,84.7844,84.7456,84.765,6688.0
2023-11-21 15:05:00,87.52,87.56,87.51,87.53,7801.0,84.7844,84.8231,84.7747,84.7941,7801.0
2023-11-21 15:10:00,87.53,87.61,87.52,87.56,9815.0,84.7941,84.8716,84.7844,84.8231,9815.0
2023-11-21 15:15:00,87.56,87.58,87.5,87.5,7925.0,84.8231,84.8425,84.765,84.765,7925.0
2023-11-21 15:20:00,87.49,87.52,87.43,87.52,13439.0,84.7553,84.7844,84.6972,84.7844,13439.0
2023-11-21 15:25:00,87.52,87.66,87.51,87.64,20261.0,84.7844,84.92,84.7747,84.9006,20261.0
2023-11-21 15:30:00,87.65,87.65,87.55,87.64,15797.0,84.9103,84.9103,84.8135,84.9006,15797.0
2023-11-21 15:35:00,87.63,87.64,87.58,87.61,11562.0,84.891,84.9006,84.8425,84.8716,11562.0
2023-11-21 15:40:00,87.59,87.6,87.55,87.56,18741.0,84.8522,84.8619,84.8135,84.8231,18741.0
2023-11-21 15:45:00,87.56,87.56,87.45,87.53,18875.0,84.8231,84.8231,84.7166,84.7941,18875.0
2023-11-21 15:50:00,87.52,87.58,87.51,87.57,30587.0,84.7844,84.8425,84.7747,84.8328,30587.0
2023-11-21 15:55:00,87.58,87.63,87.54,87.57,89758.0,84.8425,84.891,84.8038,84.8328,89758.0
2023-11-22 09:30:00,86.08,86.08,85.27,85.78,37998.0,83.3894,83.3894,82.6047,83.0988,37998.0
2023-11-22 09:35:00,85.67,85.96,85.64,85.76,6522.0,82.9922,83.2732,82.9632,83.0794,6522.0
2023-11-22 09:40:00,85.73,85.91,85.73,85.79,5504.0,83.0503,83.2247,83.0503,83.1085,5504.0
2023-11-22 09:45:00,85.89,85.97,85.69,85.87,15426.0,83.2053,83.2828,83.0116,83.186,15426.0
2023-11-22 09:50:00,85.91,86.2,85.89,86.03,26583.0,83.2247,83.5057,83.2053,83.341,26583.0
2023-11-22 09:55:00,86.11,86.16,86.0,86.08,4667.0,83.4185,83.4669,83.3119,83.3894,4667.0
2023-11-22 10:00:00,86.08,86.09,85.77,85.87,6104.0,83.3894,83.3991,83.0891,83.186,6104.0
2023-11-22 10:05:00,85.91,86.04,85.87,85.91,7225.0,83.2247,83.3507,83.186,83.2247,7225.0
2023-11-22 10:10:00,85.91,85.96,85.78,85.85,10846.0,83.2247,83.2732,83.0988,83.1666,10846.0
2023-11-22 10:15:00,85.87,86.01,85.77,85.95,7008.0,83.186,83.3216,83.0891,83.2635,7008.0
2023-11-22 10:20:00,86.03,86.28,86.03,86.28,4384.0,83.341,83.5832,83.341,83.5832,4384.0
2023-11-22 10:25:00,86.29,86.37,86.17,86.26,9889.0,83.5928,83.6703,83.4766,83.5638,9889.0
2023-11-22 10:30:00,86.25,86.29,86.12,86.25,5818.0,83.5541,83.5928,83.4282,83.5541,5818.0
2023-11-22 10:35:00,86.29,86.37,86.21,86.27,4954.0,83.5928,83.6703,83.5153,83.5735,4954.0
2023-11-22 10:40:00,86.31,86.49,86.31,86.43,2120.0,83.6122,83.7866,83.6122,83.7285,2120.0
2023-11-22 10:45:00,86.42,86.57,86.39,86.44,7913.0,83.7188,83.8641,83.6897,83.7382,7913.0
2023-11-22 10:50:00,86.47,86.56,86.36,86.37,9405.0,83.7672,83.8544,83.6607,83.6703,9405.0
2023-11-22 10:55:00,86.37,86.67,86.37,86.64,6657.0,83.6703,83.961,83.6703,83.9319,6657.0
2023-11-22 11:00:00,86.66,86.68,86.38,86.5,10446.0,83.9513,83.9707,83.68,83.7963,10446.0
2023-11-22 11:05:00,86.41,86.54,86.4,86.54,3808.0,83.7091,83.835,83.6994,83.835,3808.0
2023-11-22 11:10:00,86.6,86.64,86.56,86.62,4934.0,83.8932,83.9319,83.8544,83.9125,4934.0
2023-11-22 11:15:00,86.58,86.81,86.57,86.78,17569.0,83.8738,84.0966,83.8641,84.0675,17569.0
2023-11-22 11:20:00,86.81,86.81,86.72,86.8,5672.0,84.0966,84.0966,84.0094,84.0869,5672.0
2023-11-22 11:25:00,86.79,86.86,86.75,86.84,2066.0,84.0772,84.145,84.0385,84.1257,2066.0
2023-11-22 11:30:00,86.83,86.83,86.71,86.75,14873.0,84.116,84.116,83.9997,84.0385,14873.0
2023-11-22 11:35:00,86.72,86.75,86.64,86.73,11687.0,84.0094,84.0385,83.9319,84.0191,11687.0
2023-11-22 11:40:00,86.76,86.82,86.72,86.82,4162.0,84.0482,84.1063,84.0094,84.1063,4162.0
2023-11-22 11:45:00,86.84,86.92,86.76,86.77,4055.0,84.1257,84.2032,84.0482,84.0578,4055.0
2023-11-22 11:50:00,86.81,86.82,86.77,86.82,3991.0,84.0966,84.1063,84.0578,84.1063,3991.0
2023-11-22 11:55:00,86.78,86.81,86.71,86.81,10779.0,84.0675,84.0966,83.9997,84.0966,10779.0
2023-11-22 12:00:00,86.81,87.04,86.81,87.04,21417.0,84.0966,84.3194,84.0966,84.3194,21417.0
2023-11-22 12:05:00,87.05,87.05,86.8,86.81,17997.0,84.3291,84.3291,84.0869,84.0966,17997.0
2023-11-22 12:10:00,86.79,86.93,86.6,86.6,15511.0,84.0772,84.2128,83.8932,83.8932,15511.0
2023-11-22 12:15:00,86.66,86.81,86.66,86.79,3387.0,83.9513,84.0966,83.9513,84.0772,3387.0
2023-11-22 12:20:00,86.82,86.88,86.79,86.79,2856.0,84.1063,84.1644,84.0772,84.0772,2856.0
2023-11-22 12:25:00,86.75,86.82,86.72,86.73,13105.0,84.0385,84.1063,84.0094,84.0191,13105.0
2023-11-22 12:30:00,86.73,86.78,86.64,86.7,13622.0,84.0191,84.0675,83.9319,83.99,13622.0
2023-11-22 12:35:00,86.69,86.78,86.66,86.74,20203.0,83.9803,84.0675,83.9513,84.0288,20203.0
2023-11-22 12:40:00,86.74,86.74,86.63,86.66,11020.0,84.0288,84.0288,83.9222,83.9513,11020.0
2023-11-22 12:45:00,86.66,86.7,86.59,86.59,7491.0,83.9513,83.99,83.8835,83.8835,7491.0
2023-11-22 12:50:00,86.59,86.65,86.55,86.59,12660.0,83.8835,83.9416,83.8447,83.8835,12660.0
2023-11-22 12:55:00,86.6,86.65,86.6,86.65,2339.0,83.8932,83.9416,83.8932,83.9416,2339.0
2023-11-22 13:00:00,86.64,86.64,86.52,86.56,12801.0,83.9319,83.9319,83.8157,83.8544,12801.0
2023-11-22 13:05:00,86.54,86.54,86.4,86.42,3777.0,83.835,83.835,83.6994,83.7188,3777.0
2023-11-22 13:10:00,86.43,86.53,86.42,86.48,4674.0,83.7285,83.8253,83.7188,83.7769,4674.0
2023-11-22 13:15:00,86.52,86.55,86.46,86.53,3146.0,83.8157,83.8447,83.7575,83.8253,3146.0
2023-11-22 13:20:00,86.55,86.67,86.54,86.63,2772.0,83.8447,83.961,83.835,83.9222,2772.0
2023-11-22 13:25:00,86.63,86.63,86.53,86.58,3071.0,83.9222,83.9222,83.8253,83.8738,3071.0
2023-11-22 13:30:00,86.55,86.55,86.47,86.53,4548.0,83.8447,83.8447,83.7672,83.8253,4548.0
2023-11-22 13:35:00,86.52,86.62,86.48,86.57,5704.0,83.8157,83.9125,83.7769,83.8641,5704.0
2023-11-22 13:40:00,86.58,86.68,86.57,86.63,4294.0,83.8738,83.9707,83.8641,83.9222,4294.0
2023-11-22 13:45:00,86.62,86.7,86.61,86.65,4594.0,83.9125,83.99,83.9028,83.9416,4594.0
2023-11-22 13:50:00,86.64,86.66,86.62,86.64,5479.0,83.9319,83.9513,83.9125,83.9319,5479.0
2023-11-22 13:55:00,86.66,86.9,86.64,86.74,58620.0,83.9513,84.1838,83.9319,84.0288,58620.0
2023-11-22 14:00:00,86.74,86.81,86.64,86.64,3781.0,84.0288,84.0966,83.9319,83.9319,3781.0
2023-11-22 14:05:00,86.65,86.78,86.65,86.65,5072.0,83.9416,84.0675,83.9416,83.9416,5072.0
2023-11-22 14:10:00,86.67,86.72,86.63,86.69,4631.0,83.961,84.0094,83.9222,83.9803,4631.0
2023-11-22 14:15:00,86.7,86.78,86.65,86.66,2611.0,83.99,84.0675,83.9416,83.9513,2611.0
2023-11-22 14:20:00,86.65,86.79,86.65,86.77,8077.0,83.9416,84.0772,83.9416,84.0578,8077.0
2023-11-22 14:25:00,86.79,86.94,86.77,86.9,8089.0,84.0772,84.2225,84.0578,84.1838,8089.0
2023-11-22 14:30:00,86.9,86.91,86.84,86.84,12387.0,84.1838,84.1935,84.1257,84.1257,12387.0
2023-11-22 14:35:00,86.84,86.87,86.75,86.8,18439.0,84.1257,84.1547,84.0385,84.0869,18439.0
2023-11-22 14:40:00,86.8,86.84,86.77,86.81,8225.0,84.0869,84.1257,84.0578,84.0966,8225.0
2023-11-22 14:45:00,86.82,86.86,86.82,86.83,4681.0,84.1063,84.145,84.1063,84.116,4681.0
2023-11-22 14:50:00,86.84,86.9,86.83,86.9,3705.0,84.1257,84.1838,84.116,84.1838,3705.0
2023-11-22 14:55:00,86.9,86.95,86.87,86.89,8029.0,84.1838,84.2322,84.1547,84.1741,8029.0
2023-11-22 15:00:00,86.91,86.98,86.9,86.97,3782.0,84.1935,84.2613,84.1838,84.2516,3782.0
2023-11-22 15:05:00,86.99,87.06,86.98,86.99,5462.0,84.271,84.3388,84.2613,84.271,5462.0
2023-11-22 15:10:00,86.98,87.06,86.95,86.98,6048.0,84.2613,84.3388,84.2322,84.2613,6048.0
2023-11-22 15:15:00,86.99,87.02,86.99,87.0,4168.0,84.271,84.3,84.271,84.2807,4168.0
2023-11-22 15:20:00,87.01,87.1,87.0,87.07,11668.0,84.2903,84.3775,84.2807,84.3485,11668.0
2023-11-22 15:25:00,87.07,87.23,87.07,87.23,4261.0,84.3485,84.5035,84.3485,84.5035,4261.0
2023-11-22 15:30:00,87.23,87.25,87.16,87.23,8667.0,84.5035,84.5228,84.4356,84.5035,8667.0
2023-11-22 15:35:00,87.23,87.28,87.19,87.25,10312.0,84.5035,84.5519,84.4647,84.5228,10312.0
2023-11-22 15:40:00,87.22,87.22,87.12,87.12,7827.0,84.4938,84.4938,84.3969,84.3969,7827.0
2023-11-22 15:45:00,87.13,87.21,87.11,87.13,26377.0,84.4066,84.4841,84.3872,84.4066,26377.0
2023-11-22 15:50:00,87.12,87.19,87.04,87.09,44883.0,84.3969,84.4647,84.3194,84.3678,44883.0
2023-11-22 15:55:00,87.09,87.28,87.09,87.22,63741.0,84.3678,84.5519,84.3678,84.4938,63741.0
2023-11-24 09:30:00,87.55,87.55,86.8,87.37,90917.0,84.8135,84.8135,84.0869,84.6391,90917.0
2023-11-24 09:35:00,87.28,87.46,87.08,87.44,13809.0,84.5519,84.7263,84.3581,84.7069,13809.0
2023-11-24 09:40:00,87.44,87.56,87.44,87.56,5300.0,84.7069,84.8231,84.7069,84.8231,5300.0
2023-11-24 09:45:00,87.56,87.74,87.56,87.7,4082.0,84.8231,84.9975,84.8231,84.9588,4082.0
2023-11-24 09:50:00,87.71,88.07,87.7,87.93,17484.0,84.9685,85.3172,84.9588,85.1816,17484.0
2023-11-24 09:55:00,87.89,87.97,87.76,87.93,4783.0,85.1428,85.2203,85.0169,85.1816,4783.0
2023-11-24 10:00:00,87.87,88.03,87.85,88.01,5514.0,85.1235,85.2785,85.1041,85.2591,5514.0
2023-11-24 10:05:00,88.0,88.09,87.94,87.95,4978.0,85.2494,85.3366,85.1913,85.201,4978.0
2023-11-24 10:10:00,87.94,88.05,87.85,87.88,23011.0,85.1913,85.2978,85.1041,85.1331,23011.0
2023-11-24 10:15:00,87.88,87.95,87.84,87.85,7778.0,85.1331,85.201,85.0944,85.1041,7778.0
2023-11-24 10:20:00,87.87,88.05,87.83,88.05,11366.0,85.1235,85.2978,85.0847,85.2978,11366.0
2023-11-24 10:25:00,88.05,88.17,87.98,88.04,4211.0,85.2978,85.4141,85.23,85.2881,4211.0
2023-11-24 10:30:00,88.01,88.18,87.99,88.09,5352.0,85.2591,85.4238,85.2397,85.3366,5352.0
2023-11-24 10:35:00,88.09,88.16,87.98,88.05,4299.0,85.3366,85.4044,85.23,85.2978,4299.0
2023-11-24 10:40:00,88.05,88.22,88.04,88.17,10538.0,85.2978,85.4625,85.2881,85.4141,10538.0
2023-11-24 10:45:00,88.17,88.21,88.09,88.12,5445.0,85.4141,85.4528,85.3366,85.3656,5445.0
2023-11-24 10:50:00,88.15,88.32,88.14,88.32,5531.0,85.3947,85.5594,85.385,85.5594,5531.0
2023-11-24 10:55:00,88.33,88.44,88.33,88.4,6033.0,85.5691,85.6756,85.5691,85.6369,6033.0
2023-11-24 11:00:00,88.38,88.38,88.28,88.33,2704.0,85.6175,85.6175,85.5206,85.5691,2704.0
2023-11-24 11:05:00,88.33,88.33,88.15,88.16,2605.0,85.5691,85.5691,85.3947,85.4044,2605.0
2023-11-24 11:10:00,88.13,88.18,88.07,88.09,3546.0,85.3753,85.4238,85.3172,85.3366,3546.0
2023-11-24 11:15:00,88.08,88.16,88.05,88.15,2231.0,85.3269,85.4044,85.2978,85.3947,2231.0
2023-11-24 11:20:00,88.13,88.17,88.06,88.06,3850.0,85.3753,85.4141,85.3075,85.3075,3850.0
2023-11-24 11:25:00,88.06,88.13,88.06,88.13,1978.0,85.3075,85.3753,85.3075,85.3753,1978.0
2023-11-24 11:30:00,88.12,88.16,88.06,88.06,2904.0,85.3656,85.4044,85.3075,85.3075,2904.0
2023-11-24 11:35:00,88.05,88.05,87.96,88.02,2191.0,85.2978,85.2978,85.2106,85.2688,2191.0
2023-11-24 11:40:00,88.01,88.06,88.01,88.01,2202.0,85.2591,85.3075,85.2591,85.2591,2202.0
2023-11-24 11:45:00,88.03,88.08,87.97,88.08,13362.0,85.2785,85.3269,85.2203,85.3269,13362.0
2023-11-24 11:50:00,88.12,88.16,88.03,88.03,4633.0,85.3656,85.4044,85.2785,85.2785,4633.0
2023-11-24 11:55:00,88.02,88.02,87.95,87.97,2100.0,85.2688,85.2688,85.201,85.2203,2100.0
2023-11-24 12:00:00,87.99,88.06,87.96,87.96,3855.0,85.2397,85.3075,85.2106,85.2106,3855.0
2023-11-24 12:05:00,87.99,88.04,87.99,88.04,1631.0,85.2397,85.2881,85.2397,85.2881,1631.0
2023-11-24 12:10:00,88.05,88.1,88.05,88.08,2786.0,85.2978,85.3463,85.2978,85.3269,2786.0
2023-11-24 12:15:00,88.12,88.16,88.09,88.16,1574.0,85.3656,85.4044,85.3366,85.4044,1574.0
2023-11-24 12:20:00,88.18,88.19,88.05,88.09,3215.0,85.4238,85.4335,85.2978,85.3366,3215.0
2023-11-24 12:25:00,88.1,88.13,88.05,88.05,4002.0,85.3463,85.3753,85.2978,85.2978,4002.0
2023-11-24 12:30:00,88.05,88.06,87.99,88.04,3301.0,85.2978,85.3075,85.2397,85.2881,3301.0
2023-11-24 12:35:00,88.02,88.02,87.93,87.94,3933.0,85.2688,85.2688,85.1816,85.1913,3933.0
2023-11-24 12:40:00,87.9,87.92,87.87,87.9,4038.0,85.1525,85.1719,85.1235,85.1525,4038.0
2023-11-24 12:45:00,87.88,87.93,87.85,87.85,8462.0,85.1331,85.1816,85.1041,85.1041,8462.0
2023-11-24 12:50:00,87.85,87.89,87.76,87.82,17966.0,85.1041,85.1428,85.0169,85.075,17966.0
2023-11-24 12:55:00,87.83,87.88,87.79,87.86,46762.0,85.0847,85.1331,85.046,85.1138,46762.0
2023-11-27 09:30:00,87.63,87.63,87.19,87.61,7988.0,84.891,84.891,84.4647,84.8716,7988.0
2023-11-27 09:35:00,87.56,87.65,87.5,87.65,3058.0,84.8231,84.9103,84.765,84.9103,3058.0
2023-11-27 09:40:00,87.61,87.68,87.37,87.38,3837.0,84.8716,84.9394,84.6391,84.6488,3837.0
2023-11-27 09:45:00,87.43,87.85,87.42,87.71,4138.0,84.6972,85.1041,84.6875,84.9685,4138.0
2023-11-27 09:50:00,87.76,87.87,87.68,87.68,5624.0,85.0169,85.1235,84.9394,84.9394,5624.0
2023-11-27 09:55:00,87.74,87.95,87.65,87.87,13510.0,84.9975,85.201,84.9103,85.1235,13510.0
2023-11-27 10:00:00,87.91,88.07,87.87,88.02,4037.0,85.1622,85.3172,85.1235,85.2688,4037.0
2023-11-27 10:05:00,88.08,88.18,88.0,88.06,3389.0,85.3269,85.4238,85.2494,85.3075,3389.0
2023-11-27 10:10:00,88.03,88.1,88.01,88.01,2063.0,85.2785,85.3463,85.2591,85.2591,2063.0
2023-11-27 10:15:00,88.04,88.13,88.0,88.05,3599.0,85.2881,85.3753,85.2494,85.2978,3599.0
2023-11-27 10:20:00,88.02,88.18,88.02,88.04,6949.0,85.2688,85.4238,85.2688,85.2881,6949.0
2023-11-27 10:25:00,88.09,88.25,88.08,88.25,1495.0,85.3366,85.4916,85.3269,85.4916,1495.0
2023-11-27 10:30:00,88.26,88.26,88.15,88.17,3737.0,85.5013,85.5013,85.3947,85.4141,3737.0
2023-11-27 10:35:00,88.16,88.36,88.16,88.24,3322.0,85.4044,85.5981,85.4044,85.4819,3322.0
2023-11-27 10:40:00,88.28,88.28,88.15,88.18,57100.0,85.5206,85.5206,85.3947,85.4238,57100.0
2023-11-27 10:45:00,88.16,88.23,88.13,88.17,4500.0,85.4044,85.4722,85.3753,85.4141,4500.0
2023-11-27 10:50:00,88.17,88.2,88.08,88.08,4330.0,85.4141,85.4431,85.3269,85.3269,4330.0
2023-11-27 10:55:00,88.12,88.14,88.08,88.09,1586.0,85.3656,85.385,85.3269,85.3366,1586.0
2023-11-27 11:00:00,88.11,88.22,88.08,88.2,2873.0,85.356,85.4625,85.3269,85.4431,2873.0
2023-11-27 11:05:00,88.23,88.27,88.16,88.21,3903.0,85.4722,85.511,85.4044,85.4528,3903.0
2023-11-27 11:10:00,88.19,88.19,88.13,88.15,3224.0,85.4335,85.4335,85.3753,85.3947,3224.0
2023-11-27 11:15:00,88.14,88.22,88.14,88.18,1786.0,85.385,85.4625,85.385,85.4238,1786.0
2023-11-27 11:20:00,88.2,88.27,88.15,88.18,3547.0,85.4431,85.511,85.3947,85.4238,3547.0
2023-11-27 11:25:00,88.16,88.28,88.16,88.25,3388.0,85.4044,85.5206,85.4044,85.4916,3388.0
2023-11-27 11:30:00,88.27,88.28,88.1,88.1,3149.0,85.511,85.5206,85.3463,85.3463,3149.0
2023-11-27 11:35:00,88.07,88.1,88.03,88.06,3446.0,85.3172,85.3463,85.2785,85.3075,3446.0
2023-11-27 11:40:00,88.06,88.07,87.93,87.98,2586.0,85.3075,85.3172,85.1816,85.23,2586.0
2023-11-27 11:45:00,88.04,88.04,87.88,87.93,3751.0,85.2881,85.2881,85.1331,85.1816,3751.0
2023-11-27 11:50:00,87.91,88.03,87.9,87.92,4416.0,85.1622,85.2785,85.1525,85.1719,4416.0
2023-11-27 11:55:00,87.92,88.01,87.92,87.97,4360.0,85.1719,85.2591,85.1719,85.2203,4360.0
2023-11-27 12:00:00,87.94,87.96,87.87,87.94,6743.0,85.1913,85.2106,85.1235,85.1913,6743.0
2023-11-27 12:05:00,87.9,87.9,87.83,87.84,9107.0,85.1525,85.1525,85.0847,85.0944,9107.0
2023-11-27 12:10:00,87.84,87.85,87.8,87.84,4464.0,85.0944,85.1041,85.0556,85.0944,4464.0
2023-11-27 12:15:00,87.83,87.88,87.75,87.79,3794.0,85.0847,85.1331,85.0072,85.046,3794.0
2023-11-27 12:20:00,87.79,87.79,87.67,87.69,29625.0,85.046,85.046,84.9297,84.9491,29625.0
2023-11-27 12:25:00,87.64,87.64,87.55,87.62,2304.0,84.9006,84.9006,84.8135,84.8813,2304.0
2023-11-27 12:30:00,87.59,87.73,87.57,87.73,2759.0,84.8522,84.9878,84.8328,84.9878,2759.0
2023-11-27 12:35:00,87.73,87.79,87.72,87.77,1660.0,84.9878,85.046,84.9781,85.0266,1660.0
2023-11-27 12:40:00,87.78,87.82,87.66,87.66,12341.0,85.0363,85.075,84.92,84.92,12341.0
2023-11-27 12:45:00,87.73,87.77,87.71,87.72,4355.0,84.9878,85.0266,84.9685,84.9781,4355.0
2023-11-27 12:50:00,87.71,87.71,87.55,87.56,2684.0,84.9685,84.9685,84.8135,84.8231,2684.0
2023-11-27 12:55:00,87.56,87.61,87.53,87.56,5615.0,84.8231,84.8716,84.7941,84.8231,5615.0
2023-11-27 13:00:00,87.51,87.6,87.49,87.59,3834.0,84.7747,84.8619,84.7553,84.8522,3834.0
2023-11-27 13:05:00,87.63,87.73,87.61,87.68,1938.0,84.891,84.9878,84.8716,84.9394,1938.0
2023-11-27 13:10:00,87.7,87.82,87.7,87.81,3664.0,84.9588,85.075,84.9588,85.0653,3664.0
2023-11-27 13:15:00,87.81,87.92,87.8,87.91,2374.0,85.0653,85.1719,85.0556,85.1622,2374.0
2023-11-27 13:20:00,87.92,87.99,87.89,87.96,2133.0,85.1719,85.2397,85.1428,85.2106,2133.0
2023-11-27 13:25:00,87.95,87.97,87.9,87.91,4056.0,85.201,85.2203,85.1525,85.1622,4056.0
2023-11-27 13:30:00,87.92,87.97,87.9,87.97,3615.0,85.1719,85.2203,85.1525,85.2203,3615.0
2023-11-27 13:35:00,87.96,87.99,87.91,87.92,3641.0,85.2106,85.2397,85.1622,85.1719,3641.0
2023-11-27 13:40:00,87.92,87.94,87.86,87.92,2380.0,85.1719,85.1913,85.1138,85.1719,2380.0
2023-11-27 13:45:00,87.93,87.96,87.91,87.91,3831.0,85.1816,85.2106,85.1622,85.1622,3831.0
2023-11-27 13:50:00,87.91,87.91,87.82,87.89,6972.0,85.1622,85.1622,85.075,85.1428,6972.0
2023-11-27 13:55:00,87.89,87.94,87.88,87.94,11573.0,85.1428,85.1913,85.1331,85.1913,11573.0
2023-11-27 14:00:00,87.93,88.02,87.93,88.0,3255.0,85.1816,85.2688,85.1816,85.2494,3255.0
2023-11-27 14:05:00,87.99,88.01,87.96,87.98,9919.0,85.2397,85.2591,85.2106,85.23,9919.0
2023-11-27 14:10:00,87.98,88.05,87.98,88.01,4476.0,85.23,85.2978,85.23,85.2591,4476.0
2023-11-27 14:15:00,87.99,88.07,87.97,87.97,4383.0,85.2397,85.3172,85.2203,85.2203,4383.0
2023-11-27 14:20:00,87.98,88.02,87.93,88.02,4639.0,85.23,85.2688,85.1816,85.2688,4639.0
2023-11-27 14:25:00,88.05,88.05,87.91,87.93,3964.0,85.2978,85.2978,85.1622,85.1816,3964.0
2023-11-27 14:30:00,87.96,87.98,87.92,87.92,2811.0,85.2106,85.23,85.1719,85.1719,2811.0
2023-11-27 14:35:00,87.93,87.98,87.93,87.97,3498.0,85.1816,85.23,85.1816,85.2203,3498.0
2023-11-27 14:40:00,87.96,87.96,87.83,87.86,5315.0,85.2106,85.2106,85.0847,85.1138,5315.0
2023-11-27 14:45:00,87.86,87.88,87.84,87.84,4177.0,85.1138,85.1331,85.0944,85.0944,4177.0
2023-11-27 14:50:00,87.84,87.87,87.83,87.85,3116.0,85.0944,85.1235,85.0847,85.1041,3116.0
2023-11-27 14:55:00,87.85,87.91,87.84,87.87,6638.0,85.1041,85.1622,85.0944,85.1235,6638.0
2023-11-27 15:00:00,87.88,87.93,87.85,87.88,7766.0,85.1331,85.1816,85.1041,85.1331,7766.0
2023-11-27 15:05:00,87.88,87.89,87.83,87.86,5278.0,85.1331,85.1428,85.0847,85.1138,5278.0
2023-11-27 15:10:00,87.86,87.92,87.86,87.92,3359.0,85.1138,85.1719,85.1138,85.1719,3359.0
2023-11-27 15:15:00,87.92,87.95,87.86,87.95,4370.0,85.1719,85.201,85.1138,85.201,4370.0
2023-11-27 15:20:00,87.93,87.94,87.87,87.89,4804.0,85.1816,85.1913,85.1235,85.1428,4804.0
2023-11-27 15:25:00,87.89,87.89,87.78,87.8,4508.0,85.1428,85.1428,85.0363,85.0556,4508.0
2023-11-27 15:30:00,87.8,87.87,87.78,87.87,7571.0,85.0556,85.1235,85.0363,85.1235,7571.0
2023-11-27 15:35:00,87.83,87.89,87.76,87.88,6886.0,85.0847,85.1428,85.0169,85.1331,6886.0
2023-11-27 15:40:00,87.89,87.91,87.83,87.84,13899.0,85.1428,85.1622,85.0847,85.0944,13899.0
2023-11-27 15:45:00,87.84,87.95,87.79,87.84,21802.0,85.0944,85.201,85.046,85.0944,21802.0
2023-11-27 15:50:00,87.85,88.0,87.85,88.0,47936.0,85.1041,85.2494,85.1041,85.2494,47936.0
2023-11-27 15:55:00,88.0,88.09,87.97,87.98,114790.0,85.2494,85.3366,85.2203,85.23,114790.0
2023-11-28 09:30:00,88.3,88.63,88.06,88.17,9120.0,85.54,85.8597,85.3075,85.4141,9120.0
2023-11-28 09:35:00,88.1,88.26,87.97,88.2,7835.0,85.3463,85.5013,85.2203,85.4431,7835.0
2023-11-28 09:40:00,88.31,88.53,88.23,88.48,6121.0,85.5497,85.7628,85.4722,85.7144,6121.0
2023-11-28 09:45:00,88.51,88.68,88.49,88.53,13233.0,85.7435,85.9081,85.7241,85.7628,13233.0
2023-11-28 09:50:00,88.55,88.71,88.5,88.66,7012.0,85.7822,85.9372,85.7338,85.8888,7012.0
2023-11-28 09:55:00,88.69,88.69,88.51,88.54,2772.0,85.9178,85.9178,85.7435,85.7725,2772.0
2023-11-28 10:00:00,88.56,88.82,88.53,88.56,17805.0,85.7919,86.0438,85.7628,85.7919,17805.0
2023-11-28 10:05:00,88.64,88.64,88.4,88.42,2320.0,85.8694,85.8694,85.6369,85.6563,2320.0
2023-11-28 10:10:00,88.38,88.39,88.13,88.14,2613.0,85.6175,85.6272,85.3753,85.385,2613.0
2023-11-28 10:15:00,88.12,88.2,88.04,88.04,3032.0,85.3656,85.4431,85.2881,85.2881,3032.0
2023-11-28 10:20:00,88.08,88.29,88.07,88.16,29852.0,85.3269,85.5303,85.3172,85.4044,29852.0
2023-11-28 10:25:00,88.19,88.19,88.08,88.08,3424.0,85.4335,85.4335,85.3269,85.3269,3424.0
2023-11-28 10:30:00,88.07,88.12,88.0,88.06,3880.0,85.3172,85.3656,85.2494,85.3075,3880.0
2023-11-28 10:35:00,88.03,88.09,87.96,88.06,2205.0,85.2785,85.3366,85.2106,85.3075,2205.0
2023-11-28 10:40:00,88.11,88.17,88.03,88.17,3242.0,85.356,85.4141,85.2785,85.4141,3242.0
2023-11-28 10:45:00,88.16,88.2,88.04,88.14,2339.0,85.4044,85.4431,85.2881,85.385,2339.0
2023-11-28 10:50:00,88.15,88.37,88.09,88.32,5106.0,85.3947,85.6078,85.3366,85.5594,5106.0
2023-11-28 10:55:00,88.34,88.49,88.29,88.37,3250.0,85.5788,85.7241,85.5303,85.6078,3250.0
2023-11-28 11:00:00,88.45,88.47,88.37,88.37,1844.0,85.6853,85.7047,85.6078,85.6078,1844.0
2023-11-28 11:05:00,88.36,88.47,88.36,88.39,6568.0,85.5981,85.7047,85.5981,85.6272,6568.0
2023-11-28 11:10:00,88.39,88.46,88.33,88.39,3181.0,85.6272,85.695,85.5691,85.6272,3181.0
2023-11-28 11:15:00,88.38,88.44,88.38,88.44,726.0,85.6175,85.6756,85.6175,85.6756,726.0
2023-11-28 11:20:00,88.43,88.52,88.4,88.47,4229.0,85.666,85.7531,85.6369,85.7047,4229.0
2023-11-28 11:25:00,88.47,88.47,88.33,88.42,3327.0,85.7047,85.7047,85.5691,85.6563,3327.0
2023-11-28 11:30:00,88.4,88.5,88.35,88.41,7036.0,85.6369,85.7338,85.5885,85.6466,7036.0
2023-11-28 11:35:00,88.38,88.43,88.3,88.38,1634.0,85.6175,85.666,85.54,85.6175,1634.0
2023-11-28 11:40:00,88.37,88.43,88.35,88.39,1758.0,85.6078,85.666,85.5885,85.6272,1758.0
2023-11-28 11:45:00,88.37,88.4,88.33,88.38,3600.0,85.6078,85.6369,85.5691,85.6175,3600.0
2023-11-28 11:50:00,88.42,88.45,88.38,88.45,3651.0,85.6563,85.6853,85.6175,85.6853,3651.0
2023-11-28 11:55:00,88.45,88.45,88.36,88.36,1922.0,85.6853,85.6853,85.5981,85.5981,1922.0
2023-11-28 12:00:00,88.37,88.44,88.36,88.42,2844.0,85.6078,85.6756,85.5981,85.6563,2844.0
2023-11-28 12:05:00,88.45,88.45,88.28,88.29,3126.0,85.6853,85.6853,85.5206,85.5303,3126.0
2023-11-28 12:10:00,88.3,88.35,88.28,88.29,2704.0,85.54,85.5885,85.5206,85.5303,2704.0
2023-11-28 12:15:00,88.3,88.3,88.09,88.09,3537.0,85.54,85.54,85.3366,85.3366,3537.0
2023-11-28 12:20:00,88.14,88.17,88.07,88.14,2878.0,85.385,85.4141,85.3172,85.385,2878.0
2023-11-28 12:25:00,88.13,88.13,88.06,88.09,4130.0,85.3753,85.3753,85.3075,85.3366,4130.0
2023-11-28 12:30:00,88.09,88.11,87.98,88.04,2229.0,85.3366,85.356,85.23,85.2881,2229.0
2023-11-28 12:35:00,88.05,88.11,88.02,88.06,1579.0,85.2978,85.356,85.2688,85.3075,1579.0
2023-11-28 12:40:00,88.09,88.09,87.94,87.98,2979.0,85.3366,85.3366,85.1913,85.23,2979.0
2023-11-28 12:45:00,87.97,87.99,87.93,87.95,3016.0,85.2203,85.2397,85.1816,85.201,3016.0
2023-11-28 12:50:00,87.9,87.95,87.88,87.9,2873.0,85.1525,85.201,85.1331,85.1525,2873.0
2023-11-28 12:55:00,87.88,87.88,87.82,87.85,2986.0,85.1331,85.1331,85.075,85.1041,2986.0
2023-11-28 13:00:00,87.8,87.84,87.61,87.71,5503.0,85.0556,85.0944,84.8716,84.9685,5503.0
2023-11-28 13:05:00,87.73,87.77,87.7,87.72,2627.0,84.9878,85.0266,84.9588,84.9781,2627.0
2023-11-28 13:10:00,87.7,87.75,87.67,87.73,2813.0,84.9588,85.0072,84.9297,84.9878,2813.0
2023-11-28 13:15:00,87.74,87.75,87.7,87.7,1344.0,84.9975,85.0072,84.9588,84.9588,1344.0
2023-11-28 13:20:00,87.71,87.75,87.71,87.71,2399.0,84.9685,85.0072,84.9685,84.9685,2399.0
2023-11-28 13:25:00,87.72,87.87,87.7,87.8,6620.0,84.9781,85.1235,84.9588,85.0556,6620.0
2023-11-28 13:30:00,87.81,87.82,87.73,87.74,1472.0,85.0653,85.075,84.9878,84.9975,1472.0
2023-11-28 13:35:00,87.74,87.77,87.67,87.75,6379.0,84.9975,85.0266,84.9297,85.0072,6379.0
2023-11-28 13:40:00,87.74,87.77,87.71,87.71,5639.0,84.9975,85.0266,84.9685,84.9685,5639.0
2023-11-28 13:45:00,87.7,87.83,87.7,87.77,17217.0,84.9588,85.0847,84.9588,85.0266,17217.0
2023-11-28 13:50:00,87.78,87.88,87.77,87.88,5039.0,85.0363,85.1331,85.0266,85.1331,5039.0
2023-11-28 13:55:00,87.9,87.9,87.81,87.83,18326.0,85.1525,85.1525,85.0653,85.0847,18326.0
2023-11-28 14:00:00,87.82,87.94,87.8,87.9,10964.0,85.075,85.1913,85.0556,85.1525,10964.0
2023-11-28 14:05:00,87.89,87.9,87.82,87.84,2004.0,85.1428,85.1525,85.075,85.0944,2004.0
2023-11-28 14:10:00,87.84,87.87,87.72,87.75,6810.0,85.0944,85.1235,84.9781,85.0072,6810.0
2023-11-28 14:15:00,87.73,87.79,87.7,87.71,4619.0,84.9878,85.046,84.9588,84.9685,4619.0
2023-11-28 14:20:00,87.68,87.76,87.65,87.68,7869.0,84.9394,85.0169,84.9103,84.9394,7869.0
2023-11-28 14:25:00,87.67,87.69,87.54,87.58,7835.0,84.9297,84.9491,84.8038,84.8425,7835.0
2023-11-28 14:30:00,87.58,87.63,87.53,87.63,4970.0,84.8425,84.891,84.7941,84.891,4970.0
2023-11-28 14:35:00,87.64,87.76,87.63,87.73,1857.0,84.9006,85.0169,84.891,84.9878,1857.0
2023-11-28 14:40:00,87.73,87.82,87.73,87.81,2245.0,84.9878,85.075,84.9878,85.0653,2245.0
2023-11-28 14:45:00,87.81,87.84,87.76,87.78,3863.0,85.0653,85.0944,85.0169,85.0363,3863.0
2023-11-28 14:50:00,87.78,88.01,87.74,87.96,66703.0,85.0363,85.2591,84.9975,85.2106,66703.0
2023-11-28 14:55:00,87.97,87.97,87.82,87.83,4253.0,85.2203,85.2203,85.075,85.0847,4253.0
2023-11-28 15:00:00,87.81,87.85,87.74,87.78,2444.0,85.0653,85.1041,84.9975,85.0363,2444.0
2023-11-28 15:05:00,87.8,87.83,87.76,87.77,6052.0,85.0556,85.0847,85.0169,85.0266,6052.0
2023-11-28 15:10:00,87.77,87.77,87.67,87.68,8598.0,85.0266,85.0266,84.9297,84.9394,8598.0
2023-11-28 15:15:00,87.7,87.75,87.69,87.71,6780.0,84.9588,85.0072,84.9491,84.9685,6780.0
2023-11-28 15:20:00,87.72,87.76,87.68,87.75,6614.0,84.9781,85.0169,84.9394,85.0072,6614.0
2023-11-28 15:25:00,87.74,87.75,87.72,87.73,5517.0,84.9975,85.0072,84.9781,84.9878,5517.0
2023-11-28 15:30:00,87.73,87.73,87.58,87.62,5446.0,84.9878,84.9878,84.8425,84.8813,5446.0
2023-11-28 15:35:00,87.62,87.62,87.52,87.55,6136.0,84.8813,84.8813,84.7844,84.8135,6136.0
2023-11-28 15:40:00,87.55,87.76,87.52,87.69,36754.0,84.8135,85.0169,84.7844,84.9491,36754.0
2023-11-28 15:45:00,87.69,87.72,87.65,87.69,13457.0,84.9491,84.9781,84.9103,84.9491,13457.0
2023-11-28 15:50:00,87.64,87.69,87.55,87.61,36139.0,84.9006,84.9491,84.8135,84.8716,36139.0
2023-11-28 15:55:00,87.61,87.73,87.5,87.5,76796.0,84.8716,84.9878,84.765,84.765,76796.0
2023-11-29 09:30:00,88.04,88.24,87.8,88.06,8613.0,85.2881,85.4819,85.0556,85.3075,8613.0
2023-11-29 09:35:00,88.08,88.15,87.97,88.08,4421.0,85.3269,85.3947,85.2203,85.3269,4421.0
2023-11-29 09:40:00,88.24,88.26,88.07,88.07,3025.0,85.4819,85.5013,85.3172,85.3172,3025.0
2023-11-29 09:45:00,88.14,88.2,88.07,88.09,3834.0,85.385,85.4431,85.3172,85.3366,3834.0
2023-11-29 09:50:00,88.09,88.09,87.87,87.96,8019.0,85.3366,85.3366,85.1235,85.2106,8019.0
2023-11-29 09:55:00,87.99,88.02,87.8,87.89,7167.0,85.2397,85.2688,85.0556,85.1428,7167.0
2023-11-29 10:00:00,87.88,88.03,87.75,88.03,6210.0,85.1331,85.2785,85.0072,85.2785,6210.0
2023-11-29 10:05:00,87.98,88.03,87.92,87.98,10816.0,85.23,85.2785,85.1719,85.23,10816.0
2023-11-29 10:10:00,87.98,88.04,87.89,87.94,12532.0,85.23,85.2881,85.1428,85.1913,12532.0
2023-11-29 10:15:00,87.99,88.03,87.7,87.79,12285.0,85.2397,85.2785,84.9588,85.046,12285.0
2023-11-29 10:20:00,87.79,87.81,87.67,87.69,3782.0,85.046,85.0653,84.9297,84.9491,3782.0
2023-11-29 10:25:00,87.69,87.85,87.68,87.85,4071.0,84.9491,85.1041,84.9394,85.1041,4071.0
2023-11-29 10:30:00,87.78,87.8,87.63,87.67,6274.0,85.0363,85.0556,84.891,84.9297,6274.0
2023-11-29 10:35:00,87.66,87.91,87.66,87.89,5253.0,84.92,85.1622,84.92,85.1428,5253.0
2023-11-29 10:40:00,87.91,88.06,87.83,88.06,5024.0,85.1622,85.3075,85.0847,85.3075,5024.0
2023-11-29 10:45:00,88.11,88.17,88.08,88.16,7623.0,85.356,85.4141,85.3269,85.4044,7623.0
2023-11-29 10:50:00,88.18,88.21,88.05,88.12,9817.0,85.4238,85.4528,85.2978,85.3656,9817.0
2023-11-29 10:55:00,88.1,88.2,88.01,88.2,4688.0,85.3463,85.4431,85.2591,85.4431,4688.0
2023-11-29 11:00:00,88.18,88.42,88.16,88.38,4401.0,85.4238,85.6563,85.4044,85.6175,4401.0
2023-11-29 11:05:00,88.39,88.41,88.3,88.37,3302.0,85.6272,85.6466,85.54,85.6078,3302.0
2023-11-29 11:10:00,88.36,88.38,88.3,88.34,3446.0,85.5981,85.6175,85.54,85.5788,3446.0
2023-11-29 11:15:00,88.36,88.39,88.24,88.27,2793.0,85.5981,85.6272,85.4819,85.511,2793.0
2023-11-29 11:20:00,88.27,88.27,88.12,88.12,5059.0,85.511,85.511,85.3656,85.3656,5059.0
2023-11-29 11:25:00,88.15,88.16,87.86,87.86,3201.0,85.3947,85.4044,85.1138,85.1138,3201.0
2023-11-29 11:30:00,87.85,87.88,87.79,87.79,3991.0,85.1041,85.1331,85.046,85.046,3991.0
2023-11-29 11:35:00,87.8,87.95,87.8,87.87,5016.0,85.0556,85.201,85.0556,85.1235,5016.0
2023-11-29 11:40:00,87.87,88.0,87.87,87.99,5075.0,85.1235,85.2494,85.1235,85.2397,5075.0
2023-11-29 11:45:00,87.98,87.98,87.9,87.9,4712.0,85.23,85.23,85.1525,85.1525,4712.0
2023-11-29 11:50:00,87.89,88.0,87.87,88.0,4332.0,85.1428,85.2494,85.1235,85.2494,4332.0
2023-11-29 11:55:00,87.98,88.0,87.91,87.95,3386.0,85.23,85.2494,85.1622,85.201,3386.0
2023-11-29 12:00:00,87.97,87.98,87.87,87.92,5237.0,85.2203,85.23,85.1235,85.1719,5237.0
2023-11-29 12:05:00,87.94,87.96,87.89,87.95,2546.0,85.1913,85.2106,85.1428,85.201,2546.0
2023-11-29 12:10:00,87.96,88.01,87.9,87.9,4593.0,85.2106,85.2591,85.1525,85.1525,4593.0
2023-11-29 12:15:00,87.86,87.86,87.73,87.73,3585.0,85.1138,85.1138,84.9878,84.9878,3585.0
2023-11-29 12:20:00,87.75,87.84,87.74,87.78,7338.0,85.0072,85.0944,84.9975,85.0363,7338.0
2023-11-29 12:25:00,87.78,87.82,87.68,87.69,3138.0,85.0363,85.075,84.9394,84.9491,3138.0
2023-11-29 12:30:00,87.66,87.66,87.56,87.63,22995.0,84.92,84.92,84.8231,84.891,22995.0
2023-11-29 12:35:00,87.6,87.65,87.58,87.62,6029.0,84.8619,84.9103,84.8425,84.8813,6029.0
2023-11-29 12:40:00,87.63,87.78,87.6,87.73,12122.0,84.891,85.0363,84.8619,84.9878,12122.0
2023-11-29 12:45:00,87.74,87.82,87.71,87.71,2127.0,84.9975,85.075,84.9685,84.9685,2127.0
2023-11-29 12:50:00,87.69,87.88,87.67,87.8,4612.0,84.9491,85.1331,84.9297,85.0556,4612.0
2023-11-29 12:55:00,87.84,87.94,87.83,87.92,3279.0,85.0944,85.1913,85.0847,85.1719,3279.0
2023-11-29 13:00:00,87.93,87.94,87.84,87.84,4826.0,85.1816,85.1913,85.0944,85.0944,4826.0
2023-11-29 13:05:00,87.89,87.99,87.89,87.98,3624.0,85.1428,85.2397,85.1428,85.23,3624.0
2023-11-29 13:10:00,87.98,88.11,87.98,88.07,4691.0,85.23,85.356,85.23,85.3172,4691.0
2023-11-29 13:15:00,88.06,88.14,88.0,88.12,3823.0,85.3075,85.385,85.2494,85.3656,3823.0
2023-11-29 13:20:00,88.12,88.13,88.07,88.11,5810.0,85.3656,85.3753,85.3172,85.356,5810.0
2023-11-29 13:25:00,88.12,88.16,88.11,88.13,5293.0,85.3656,85.4044,85.356,85.3753,5293.0
2023-11-29 13:30:00,88.13,88.24,88.09,88.19,5793.0,85.3753,85.4819,85.3366,85.4335,5793.0
2023-11-29 13:35:00,88.22,88.31,88.21,88.29,4940.0,85.4625,85.5497,85.4528,85.5303,4940.0
2023-11-29 13:40:00,88.3,88.35,88.26,88.34,6861.0,85.54,85.5885,85.5013,85.5788,6861.0
2023-11-29 13:45:00,88.33,88.35,88.29,88.35,5493.0,85.5691,85.5885,85.5303,85.5885,5493.0
2023-11-29 13:50:00,88.34,88.44,88.28,88.28,13226.0,85.5788,85.6756,85.5206,85.5206,13226.0
2023-11-29 13:55:00,88.27,88.42,88.26,88.37,25562.0,85.511,85.6563,85.5013,85.6078,25562.0
2023-11-29 14:00:00,88.35,88.44,88.26,88.26,21440.0,85.5885,85.6756,85.5013,85.5013,21440.0
2023-11-29 14:05:00,88.31,88.53,88.31,88.38,24019.0,85.5497,85.7628,85.5497,85.6175,24019.0
2023-11-29 14:10:00,88.41,88.47,88.32,88.38,27496.0,85.6466,85.7047,85.5594,85.6175,27496.0
2023-11-29 14:15:00,88.4,88.41,88.28,88.31,19915.0,85.6369,85.6466,85.5206,85.5497,19915.0
2023-11-29 14:20:00,88.26,88.27,88.07,88.16,23387.0,85.5013,85.511,85.3172,85.4044,23387.0
2023-11-29 14:25:00,88.12,88.27,88.1,88.2,23195.0,85.3656,85.511,85.3463,85.4431,23195.0
2023-11-29 14:30:00,88.19,88.21,88.08,88.16,20961.0,85.4335,85.4528,85.3269,85.4044,20961.0
2023-11-29 14:35:00,88.17,88.17,87.94,87.98,19617.0,85.4141,85.4141,85.1913,85.23,19617.0
2023-11-29 14:40:00,87.95,87.99,87.85,87.88,23670.0,85.201,85.2397,85.1041,85.1331,23670.0
2023-11-29 14:45:00,87.88,88.0,87.86,87.86,21937.0,85.1331,85.2494,85.1138,85.1138,21937.0
2023-11-29 14:50:00,87.83,88.0,87.81,87.91,25392.0,85.0847,85.2494,85.0653,85.1622,25392.0
2023-11-29 14:55:00,87.89,88.02,87.81,87.98,30677.0,85.1428,85.2688,85.0653,85.23,30677.0
2023-11-29 15:00:00,88.01,88.16,88.01,88.1,8490.0,85.2591,85.4044,85.2591,85.3463,8490.0
2023-11-29 15:05:00,88.09,88.17,88.08,88.16,4505.0,85.3366,85.4141,85.3269,85.4044,4505.0
2023-11-29 15:10:00,88.16,88.17,88.01,88.01,6431.0,85.4044,85.4141,85.2591,85.2591,6431.0
2023-11-29 15:15:00,87.99,87.99,87.74,87.98,10390.0,85.2397,85.2397,84.9975,85.23,10390.0
2023-11-29 15:20:00,87.96,87.97,87.82,87.82,6369.0,85.2106,85.2203,85.075,85.075,6369.0
2023-11-29 15:25:00,87.83,87.98,87.83,87.94,8181.0,85.0847,85.23,85.0847,85.1913,8181.0
2023-11-29 15:30:00,87.95,87.96,87.8,87.8,7717.0,85.201,85.2106,85.0556,85.0556,7717.0
2023-11-29 15:35:00,87.78,87.78,87.59,87.59,11294.0,85.0363,85.0363,84.8522,84.8522,11294.0
2023-11-29 15:40:00,87.62,87.78,87.6,87.74,11730.0,84.8813,85.0363,84.8619,84.9975,11730.0
2023-11-29 15:45:00,87.74,87.74,87.66,87.72,20159.0,84.9975,84.9975,84.92,84.9781,20159.0
2023-11-29 15:50:00,87.69,87.89,87.69,87.88,28657.0,84.9491,85.1428,84.9491,85.1331,28657.0
2023-11-29 15:55:00,87.87,88.05,87.86,88.05,81689.0,85.1235,85.2978,85.1138,85.2978,81689.0
2023-11-30 09:30:00,88.52,89.3,88.38,89.22,18912.0,85.7531,86.5088,85.6175,86.4313,18912.0
2023-11-30 09:35:00,89.3,89.87,89.27,89.86,14120.0,86.5088,87.0609,86.4797,87.0513,14120.0
2023-11-30 09:40:00,89.9,90.19,89.87,90.11,25735.0,87.09,87.3709,87.0609,87.2934,25735.0
2023-11-30 09:45:00,90.09,90.18,89.94,89.95,8505.0,87.2741,87.3613,87.1288,87.1384,8505.0
2023-11-30 09:50:00,90.0,90.15,89.97,90.15,6625.0,87.1869,87.3322,87.1578,87.3322,6625.0
2023-11-30 09:55:00,90.18,90.27,90.08,90.2,15144.0,87.3613,87.4484,87.2644,87.3806,15144.0
2023-11-30 10:00:00,90.22,90.39,90.18,90.32,6970.0,87.4,87.5647,87.3613,87.4969,6970.0
2023-11-30 10:05:00,90.35,90.49,90.23,90.23,8373.0,87.5259,87.6616,87.4097,87.4097,8373.0
2023-11-30 10:10:00,90.25,90.38,90.18,90.34,8789.0,87.4291,87.555,87.3613,87.5163,8789.0
2023-11-30 10:15:00,90.31,90.36,89.94,89.94,9702.0,87.4872,87.5356,87.1288,87.1288,9702.0
2023-11-30 10:20:00,89.93,89.95,89.75,89.86,7792.0,87.1191,87.1384,86.9447,87.0513,7792.0
2023-11-30 10:25:00,89.87,89.9,89.77,89.89,9146.0,87.0609,87.09,86.9641,87.0803,9146.0
2023-11-30 10:30:00,89.85,89.86,89.65,89.75,9463.0,87.0416,87.0513,86.8478,86.9447,9463.0
2023-11-30 10:35:00,89.75,89.75,89.59,89.73,29473.0,86.9447,86.9447,86.7897,86.9253,29473.0
2023-11-30 10:40:00,89.76,89.84,89.58,89.58,7476.0,86.9544,87.0319,86.78,86.78,7476.0
2023-11-30 10:45:00,89.51,89.53,89.33,89.48,6331.0,86.7122,86.7316,86.5378,86.6831,6331.0
2023-11-30 10:50:00,89.47,89.52,89.38,89.38,108575.0,86.6734,86.7219,86.5863,86.5863,108575.0
2023-11-30 10:55:00,89.43,89.5,89.31,89.31,24804.0,86.6347,86.7025,86.5184,86.5184,24804.0
2023-11-30 11:00:00,89.28,89.35,89.14,89.14,17269.0,86.4894,86.5572,86.3538,86.3538,17269.0
2023-11-30 11:05:00,89.08,89.08,88.85,88.91,8944.0,86.2956,86.2956,86.0728,86.1309,8944.0
2023-11-30 11:10:00,88.86,88.87,88.69,88.86,7742.0,86.0825,86.0922,85.9178,86.0825,7742.0
2023-11-30 11:15:00,88.88,88.96,88.69,88.7,32062.0,86.1019,86.1794,85.9178,85.9275,32062.0
2023-11-30 11:20:00,88.64,88.77,88.56,88.76,15328.0,85.8694,85.9953,85.7919,85.9856,15328.0
2023-11-30 11:25:00,88.75,88.77,88.48,88.49,26410.0,85.976,85.9953,85.7144,85.7241,26410.0
2023-11-30 11:30:00,88.51,88.55,88.41,88.46,4669.0,85.7435,85.7822,85.6466,85.695,4669.0
2023-11-30 11:35:00,88.42,88.62,88.4,88.56,4660.0,85.6563,85.85,85.6369,85.7919,4660.0
2023-11-30 11:40:00,88.55,88.68,88.52,88.56,19899.0,85.7822,85.9081,85.7531,85.7919,19899.0
2023-11-30 11:45:00,88.59,88.62,88.5,88.62,6264.0,85.821,85.85,85.7338,85.85,6264.0
2023-11-30 11:50:00,88.6,88.67,88.55,88.65,17766.0,85.8306,85.8985,85.7822,85.8791,17766.0
2023-11-30 11:55:00,88.69,88.72,88.58,88.62,29421.0,85.9178,85.9469,85.8113,85.85,29421.0
2023-11-30 12:00:00,88.6,88.81,88.53,88.8,16814.0,85.8306,86.0341,85.7628,86.0244,16814.0
2023-11-30 12:05:00,88.81,89.03,88.81,89.03,10209.0,86.0341,86.2472,86.0341,86.2472,10209.0
2023-11-30 12:10:00,89.04,89.19,89.02,89.19,23466.0,86.2569,86.4022,86.2375,86.4022,23466.0
2023-11-30 12:15:00,89.16,89.2,88.99,89.03,8764.0,86.3731,86.4119,86.2084,86.2472,8764.0
2023-11-30 12:20:00,89.0,89.0,88.9,88.93,6901.0,86.2181,86.2181,86.1213,86.1503,6901.0
2023-11-30 12:25:00,88.87,88.94,88.86,88.9,13170.0,86.0922,86.16,86.0825,86.1213,13170.0
2023-11-30 12:30:00,88.91,89.11,88.9,89.08,10939.0,86.1309,86.3247,86.1213,86.2956,10939.0
2023-11-30 12:35:00,89.12,89.2,89.1,89.2,4305.0,86.3344,86.4119,86.315,86.4119,4305.0
2023-11-30 12:40:00,89.21,89.44,89.2,89.37,5094.0,86.4216,86.6444,86.4119,86.5766,5094.0
2023-11-30 12:45:00,89.39,89.39,89.28,89.39,5416.0,86.5959,86.5959,86.4894,86.5959,5416.0
2023-11-30 12:50:00,89.4,89.48,89.36,89.45,12696.0,86.6056,86.6831,86.5669,86.6541,12696.0
2023-11-30 12:55:00,89.44,89.49,89.35,89.37,5179.0,86.6444,86.6928,86.5572,86.5766,5179.0
2023-11-30 13:00:00,89.36,89.49,89.35,89.48,3411.0,86.5669,86.6928,86.5572,86.6831,3411.0
2023-11-30 13:05:00,89.48,89.58,89.48,89.58,6168.0,86.6831,86.78,86.6831,86.78,6168.0
2023-11-30 13:10:00,89.56,89.56,89.5,89.53,4385.0,86.7606,86.7606,86.7025,86.7316,4385.0
2023-11-30 13:15:00,89.52,89.75,89.51,89.75,11870.0,86.7219,86.9447,86.7122,86.9447,11870.0
2023-11-30 13:20:00,89.73,89.77,89.69,89.71,9018.0,86.9253,86.9641,86.8866,86.9059,9018.0
2023-11-30 13:25:00,89.7,89.7,89.51,89.52,10452.0,86.8963,86.8963,86.7122,86.7219,10452.0
2023-11-30 13:30:00,89.51,89.55,89.44,89.44,4263.0,86.7122,86.7509,86.6444,86.6444,4263.0
2023-11-30 13:35:00,89.47,89.57,89.4,89.57,2545.0,86.6734,86.7703,86.6056,86.7703,2545.0
2023-11-30 13:40:00,89.57,89.57,89.5,89.5,4695.0,86.7703,86.7703,86.7025,86.7025,4695.0
2023-11-30 13:45:00,89.5,89.61,89.49,89.6,3468.0,86.7025,86.8091,86.6928,86.7994,3468.0
2023-11-30 13:50:00,89.59,89.6,89.45,89.5,4254.0,86.7897,86.7994,86.6541,86.7025,4254.0
2023-11-30 13:55:00,89.5,89.64,89.5,89.64,3752.0,86.7025,86.8381,86.7025,86.8381,3752.0
2023-11-30 14:00:00,89.63,89.76,89.63,89.73,5655.0,86.8284,86.9544,86.8284,86.9253,5655.0
2023-11-30 14:05:00,89.73,89.73,89.62,89.64,4915.0,86.9253,86.9253,86.8188,86.8381,4915.0
2023-11-30 14:10:00,89.63,89.77,89.61,89.75,7079.0,86.8284,86.9641,86.8091,86.9447,7079.0
2023-11-30 14:15:00,89.79,89.85,89.73,89.82,22267.0,86.9834,87.0416,86.9253,87.0125,22267.0
2023-11-30 14:20:00,89.83,89.89,89.79,89.89,3491.0,87.0222,87.0803,86.9834,87.0803,3491.0
2023-11-30 14:25:00,89.89,90.0,89.87,89.97,5515.0,87.0803,87.1869,87.0609,87.1578,5515.0
2023-11-30 14:30:00,90.0,90.03,89.94,90.02,6154.0,87.1869,87.2159,87.1288,87.2063,6154.0
2023-11-30 14:35:00,90.0,90.06,89.98,90.05,13601.0,87.1869,87.245,87.1675,87.2353,13601.0
2023-11-30 14:40:00,90.03,90.12,90.03,90.12,5942.0,87.2159,87.3031,87.2159,87.3031,5942.0
2023-11-30 14:45:00,90.11,90.13,90.03,90.03,10882.0,87.2934,87.3128,87.2159,87.2159,10882.0
2023-11-30 14:50:00,90.03,90.06,90.0,90.02,11428.0,87.2159,87.245,87.1869,87.2063,11428.0
2023-11-30 14:55:00,90.03,90.2,90.01,90.2,13985.0,87.2159,87.3806,87.1966,87.3806,13985.0
2023-11-30 15:00:00,90.2,90.21,90.12,90.13,10980.0,87.3806,87.3903,87.3031,87.3128,10980.0
2023-11-30 15:05:00,90.12,90.16,90.06,90.08,12484.0,87.3031,87.3419,87.245,87.2644,12484.0
2023-11-30 15:10:00,90.09,90.19,90.07,90.08,9071.0,87.2741,87.3709,87.2547,87.2644,9071.0
2023-11-30 15:15:00,90.08,90.12,90.02,90.12,7643.0,87.2644,87.3031,87.2063,87.3031,7643.0
2023-11-30 15:20:00,90.11,90.23,90.04,90.06,18856.0,87.2934,87.4097,87.2256,87.245,18856.0
2023-11-30 15:25:00,90.07,90.16,90.06,90.15,13803.0,87.2547,87.3419,87.245,87.3322,13803.0
2023-11-30 15:30:00,90.14,90.16,90.08,90.14,17455.0,87.3225,87.3419,87.2644,87.3225,17455.0
2023-11-30 15:35:00,90.13,90.25,90.08,90.24,35833.0,87.3128,87.4291,87.2644,87.4194,35833.0
2023-11-30 15:40:00,90.25,90.51,90.25,90.51,41971.0,87.4291,87.6809,87.4291,87.6809,41971.0
2023-11-30 15:45:00,90.5,90.52,90.37,90.51,75985.0,87.6713,87.6906,87.5453,87.6809,75985.0
2023-11-30 15:50:00,90.53,90.73,90.31,90.6,142122.0,87.7003,87.8941,87.4872,87.7681,142122.0
2023-11-30 15:55:00,90.62,90.67,90.42,90.45,206427.0,87.7875,87.8359,87.5938,87.6228,206427.0
2023-12-01 09:30:00,90.16,90.61,90.0,90.21,12135.0,87.3419,87.7778,87.1869,87.3903,12135.0
2023-12-01 09:35:00,90.35,90.61,90.28,90.61,4755.0,87.5259,87.7778,87.4581,87.7778,4755.0
2023-12-01 09:40:00,90.68,90.96,90.59,90.96,2570.0,87.8456,88.1169,87.7584,88.1169,2570.0
2023-12-01 09:45:00,91.0,91.14,90.78,90.81,4852.0,88.1556,88.2912,87.9425,87.9716,4852.0
2023-12-01 09:50:00,90.73,90.73,90.49,90.63,4264.0,87.8941,87.8941,87.6616,87.7972,4264.0
2023-12-01 09:55:00,90.64,90.87,90.58,90.87,6367.0,87.8069,88.0297,87.7488,88.0297,6367.0
2023-12-01 10:00:00,91.03,91.09,90.81,90.89,15915.0,88.1847,88.2428,87.9716,88.0491,15915.0
2023-12-01 10:05:00,90.89,90.89,90.75,90.81,6311.0,88.0491,88.0491,87.9134,87.9716,6311.0
2023-12-01 10:10:00,90.83,90.95,90.7,90.7,8515.0,87.9909,88.1072,87.865,87.865,8515.0
2023-12-01 10:15:00,90.73,90.82,90.68,90.69,4960.0,87.8941,87.9812,87.8456,87.8553,4960.0
2023-12-01 10:20:00,90.73,90.8,90.71,90.73,3473.0,87.8941,87.9619,87.8747,87.8941,3473.0
2023-12-01 10:25:00,90.74,90.77,90.64,90.67,4210.0,87.9037,87.9328,87.8069,87.8359,4210.0
2023-12-01 10:30:00,90.72,90.95,90.66,90.89,8776.0,87.8844,88.1072,87.8263,88.0491,8776.0
2023-12-01 10:35:00,90.86,90.86,90.52,90.58,4955.0,88.02,88.02,87.6906,87.7488,4955.0
2023-12-01 10:40:00,90.54,90.61,90.42,90.61,4928.0,87.71,87.7778,87.5938,87.7778,4928.0
2023-12-01 10:45:00,90.57,90.66,90.52,90.63,4160.0,87.7391,87.8263,87.6906,87.7972,4160.0
2023-12-01 10:50:00,90.63,90.71,90.6,90.7,3126.0,87.7972,87.8747,87.7681,87.865,3126.0
2023-12-01 10:55:00,90.67,90.68,90.55,90.58,4493.0,87.8359,87.8456,87.7197,87.7488,4493.0
2023-12-01 11:00:00,90.58,90.58,90.44,90.55,5419.0,87.7488,87.7488,87.6131,87.7197,5419.0
2023-12-01 11:05:00,90.53,90.6,90.39,90.54,3338.0,87.7003,87.7681,87.5647,87.71,3338.0
2023-12-01 11:10:00,90.53,90.69,90.53,90.62,2785.0,87.7003,87.8553,87.7003,87.7875,2785.0
2023-12-01 11:15:00,90.59,90.65,90.48,90.48,7661.0,87.7584,87.8166,87.6519,87.6519,7661.0
2023-12-01 11:20:00,90.43,90.59,90.43,90.59,2839.0,87.6034,87.7584,87.6034,87.7584,2839.0
2023-12-01 11:25:00,90.57,90.94,90.57,90.91,4697.0,87.7391,88.0975,87.7391,88.0684,4697.0
2023-12-01 11:30:00,90.91,90.98,90.83,90.96,9675.0,88.0684,88.1362,87.9909,88.1169,9675.0
2023-12-01 11:35:00,90.98,90.98,90.73,90.77,4486.0,88.1362,88.1362,87.8941,87.9328,4486.0
2023-12-01 11:40:00,90.77,90.86,90.7,90.86,7014.0,87.9328,88.02,87.865,88.02,7014.0
2023-12-01 11:45:00,90.93,90.97,90.82,90.95,5275.0,88.0878,88.1266,87.9812,88.1072,5275.0
2023-12-01 11:50:00,90.98,91.11,90.98,91.08,3846.0,88.1362,88.2622,88.1362,88.2331,3846.0
2023-12-01 11:55:00,91.11,91.27,91.11,91.27,4025.0,88.2622,88.4172,88.2622,88.4172,4025.0
2023-12-01 12:00:00,91.28,91.37,91.27,91.28,9568.0,88.4269,88.5141,88.4172,88.4269,9568.0
2023-12-01 12:05:00,91.28,91.34,91.26,91.3,6064.0,88.4269,88.485,88.4075,88.4462,6064.0
2023-12-01 12:10:00,91.28,91.44,91.27,91.41,5897.0,88.4269,88.5819,88.4172,88.5528,5897.0
2023-12-01 12:15:00,91.41,91.42,91.28,91.34,5348.0,88.5528,88.5625,88.4269,88.485,5348.0
2023-12-01 12:20:00,91.33,91.37,91.19,91.25,5306.0,88.4753,88.5141,88.3397,88.3978,5306.0
2023-12-01 12:25:00,91.28,91.31,91.25,91.28,1970.0,88.4269,88.4559,88.3978,88.4269,1970.0
2023-12-01 12:30:00,91.27,91.42,91.24,91.3,3312.0,88.4172,88.5625,88.3881,88.4462,3312.0
2023-12-01 12:35:00,91.28,91.4,91.22,91.22,1346.0,88.4269,88.5431,88.3687,88.3687,1346.0
2023-12-01 12:40:00,91.22,91.24,91.18,91.24,1100.0,88.3687,88.3881,88.33,88.3881,1100.0
2023-12-01 12:45:00,91.26,91.33,91.25,91.31,1800.0,88.4075,88.4753,88.3978,88.4559,1800.0
2023-12-01 12:50:00,91.28,91.38,91.28,91.37,3243.0,88.4269,88.5237,88.4269,88.5141,3243.0
2023-12-01 12:55:00,91.38,91.39,91.25,91.27,2718.0,88.5237,88.5334,88.3978,88.4172,2718.0
2023-12-01 13:00:00,91.26,91.26,91.16,91.16,2508.0,88.4075,88.4075,88.3106,88.3106,2508.0
2023-12-01 13:05:00,91.12,91.12,90.93,90.93,3418.0,88.2719,88.2719,88.0878,88.0878,3418.0
2023-12-01 13:10:00,90.94,90.96,90.78,90.79,2943.0,88.0975,88.1169,87.9425,87.9522,2943.0
2023-12-01 13:15:00,90.76,90.78,90.62,90.71,3511.0,87.9231,87.9425,87.7875,87.8747,3511.0
2023-12-01 13:20:00,90.68,90.68,90.53,90.53,4775.0,87.8456,87.8456,87.7003,87.7003,4775.0
2023-12-01 13:25:00,90.53,90.53,90.26,90.26,6198.0,87.7003,87.7003,87.4388,87.4388,6198.0
2023-12-01 13:30:00,90.24,90.36,90.2,90.36,7801.0,87.4194,87.5356,87.3806,87.5356,7801.0
2023-12-01 13:35:00,90.35,90.36,90.26,90.3,1799.0,87.5259,87.5356,87.4388,87.4775,1799.0
2023-12-01 13:40:00,90.26,90.44,90.2,90.37,3668.0,87.4388,87.6131,87.3806,87.5453,3668.0
2023-12-01 13:45:00,90.34,90.4,90.31,90.36,2709.0,87.5163,87.5744,87.4872,87.5356,2709.0
2023-12-01 13:50:00,90.37,90.37,90.21,90.25,3060.0,87.5453,87.5453,87.3903,87.4291,3060.0
2023-12-01 13:55:00,90.26,90.26,90.1,90.1,3003.0,87.4388,87.4388,87.2838,87.2838,3003.0
2023-12-01 14:00:00,90.14,90.22,90.13,90.19,6249.0,87.3225,87.4,87.3128,87.3709,6249.0
2023-12-01 14:05:00,90.19,90.22,90.12,90.22,5328.0,87.3709,87.4,87.3031,87.4,5328.0
2023-12-01 14:10:00,90.2,90.34,90.14,90.26,9843.0,87.3806,87.5163,87.3225,87.4388,9843.0
2023-12-01 14:15:00,90.29,90.37,90.22,90.37,10682.0,87.4678,87.5453,87.4,87.5453,10682.0
2023-12-01 14:20:00,90.33,90.38,90.28,90.34,5619.0,87.5066,87.555,87.4581,87.5163,5619.0
2023-12-01 14:25:00,90.35,90.35,90.21,90.22,3685.0,87.5259,87.5259,87.3903,87.4,3685.0
2023-12-01 14:30:00,90.19,90.38,90.19,90.27,6863.0,87.3709,87.555,87.3709,87.4484,6863.0
2023-12-01 14:35:00,90.27,90.4,90.27,90.39,4075.0,87.4484,87.5744,87.4484,87.5647,4075.0
2023-12-01 14:40:00,90.4,90.42,90.33,90.37,7582.0,87.5744,87.5938,87.5066,87.5453,7582.0
2023-12-01 14:45:00,90.34,90.39,90.3,90.36,9535.0,87.5163,87.5647,87.4775,87.5356,9535.0
2023-12-01 14:50:00,90.38,90.4,90.22,90.23,9649.0,87.555,87.5744,87.4,87.4097,9649.0
2023-12-01 14:55:00,90.23,90.26,90.2,90.24,4071.0,87.4097,87.4388,87.3806,87.4194,4071.0
2023-12-01 15:00:00,90.24,90.33,90.22,90.31,3643.0,87.4194,87.5066,87.4,87.4872,3643.0
2023-12-01 15:05:00,90.3,90.3,90.15,90.17,10143.0,87.4775,87.4775,87.3322,87.3516,10143.0
2023-12-01 15:10:00,90.16,90.28,90.11,90.24,5661.0,87.3419,87.4581,87.2934,87.4194,5661.0
2023-12-01 15:15:00,90.23,90.28,90.21,90.27,8789.0,87.4097,87.4581,87.3903,87.4484,8789.0
2023-12-01 15:20:00,90.26,90.27,90.23,90.24,8442.0,87.4388,87.4484,87.4097,87.4194,8442.0
2023-12-01 15:25:00,90.24,90.29,90.22,90.28,7439.0,87.4194,87.4678,87.4,87.4581,7439.0
2023-12-01 15:30:00,90.28,90.34,90.23,90.32,11016.0,87.4581,87.5163,87.4097,87.4969,11016.0
2023-12-01 15:35:00,90.33,90.34,90.21,90.25,12622.0,87.5066,87.5163,87.3903,87.4291,12622.0
2023-12-01 15:40:00,90.25,90.33,90.21,90.33,12676.0,87.4291,87.5066,87.3903,87.5066,12676.0
2023-12-01 15:45:00,90.31,90.33,90.23,90.25,19723.0,87.4872,87.5066,87.4097,87.4291,19723.0
2023-12-01 15:50:00,90.26,90.35,90.16,90.16,44403.0,87.4388,87.5259,87.3419,87.3419,44403.0
2023-12-01 15:55:00,90.17,90.33,90.15,90.15,112277.0,87.3516,87.5066,87.3322,87.3322,112277.0
2023-12-04 09:30:00,89.48,89.77,89.35,89.58,20434.0,86.6831,86.9641,86.5572,86.78,20434.0
2023-12-04 09:35:00,89.66,90.02,89.66,89.98,8335.0,86.8575,87.2063,86.8575,87.1675,8335.0
2023-12-04 09:40:00,90.03,90.49,89.99,90.49,1933.0,87.2159,87.6616,87.1772,87.6616,1933.0
2023-12-04 09:45:00,90.51,90.66,90.4,90.4,3233.0,87.6809,87.8263,87.5744,87.5744,3233.0
2023-12-04 09:50:00,90.39,90.63,90.31,90.32,4627.0,87.5647,87.7972,87.4872,87.4969,4627.0
2023-12-04 09:55:00,90.22,90.24,90.08,90.08,2822.0,87.4,87.4194,87.2644,87.2644,2822.0
2023-12-04 10:00:00,90.02,90.13,89.89,89.89,9020.0,87.2063,87.3128,87.0803,87.0803,9020.0
2023-12-04 10:05:00,89.89,89.98,89.65,89.91,8542.0,87.0803,87.1675,86.8478,87.0997,8542.0
2023-12-04 10:10:00,89.92,90.1,89.69,89.79,18117.0,87.1094,87.2838,86.8866,86.9834,18117.0
2023-12-04 10:15:00,89.74,89.92,89.73,89.83,3851.0,86.935,87.1094,86.9253,87.0222,3851.0
2023-12-04 10:20:00,89.87,90.02,89.87,89.96,5886.0,87.0609,87.2063,87.0609,87.1481,5886.0
2023-12-04 10:25:00,89.91,90.0,89.88,89.98,3296.0,87.0997,87.1869,87.0706,87.1675,3296.0
2023-12-04 10:30:00,90.06,90.08,89.95,89.98,4932.0,87.245,87.2644,87.1384,87.1675,4932.0
2023-12-04 10:35:00,89.99,90.22,89.99,90.22,4910.0,87.1772,87.4,87.1772,87.4,4910.0
2023-12-04 10:40:00,90.22,90.22,90.06,90.06,3993.0,87.4,87.4,87.245,87.245,3993.0
2023-12-04 10:45:00,90.08,90.09,89.93,90.08,4674.0,87.2644,87.2741,87.1191,87.2644,4674.0
2023-12-04 10:50:00,90.09,90.23,90.08,90.19,4459.0,87.2741,87.4097,87.2644,87.3709,4459.0
2023-12-04 10:55:00,90.18,90.18,89.95,89.95,6191.0,87.3613,87.3613,87.1384,87.1384,6191.0
2023-12-04 11:00:00,89.92,90.0,89.81,89.97,6009.0,87.1094,87.1869,87.0028,87.1578,6009.0
2023-12-04 11:05:00,89.97,89.97,89.84,89.92,5044.0,87.1578,87.1578,87.0319,87.1094,5044.0
2023-12-04 11:10:00,89.9,89.98,89.9,89.93,5271.0,87.09,87.1675,87.09,87.1191,5271.0
2023-12-04 11:15:00,89.93,89.96,89.82,89.88,6118.0,87.1191,87.1481,87.0125,87.0706,6118.0
2023-12-04 11:20:00,89.88,89.89,89.58,89.58,15380.0,87.0706,87.0803,86.78,86.78,15380.0
2023-12-04 11:25:00,89.55,89.76,89.47,89.76,19358.0,86.7509,86.9544,86.6734,86.9544,19358.0
2023-12-04 11:30:00,89.72,89.91,89.71,89.87,24529.0,86.9156,87.0997,86.9059,87.0609,24529.0
2023-12-04 11:35:00,89.77,89.77,89.55,89.58,9434.0,86.9641,86.9641,86.7509,86.78,9434.0
2023-12-04 11:40:00,89.59,89.65,89.5,89.61,11593.0,86.7897,86.8478,86.7025,86.8091,11593.0
2023-12-04 11:45:00,89.62,89.79,89.59,89.79,8868.0,86.8188,86.9834,86.7897,86.9834,8868.0
2023-12-04 11:50:00,89.75,89.78,89.65,89.75,3408.0,86.9447,86.9738,86.8478,86.9447,3408.0
2023-12-04 11:55:00,89.74,89.78,89.69,89.69,9488.0,86.935,86.9738,86.8866,86.8866,9488.0
2023-12-04 12:00:00,89.68,89.79,89.61,89.78,7270.0,86.8769,86.9834,86.8091,86.9738,7270.0
2023-12-04 12:05:00,89.78,89.8,89.69,89.8,6883.0,86.9738,86.9931,86.8866,86.9931,6883.0
2023-12-04 12:10:00,89.8,89.8,89.61,89.62,2206.0,86.9931,86.9931,86.8091,86.8188,2206.0
2023-12-04 12:15:00,89.59,89.59,89.46,89.58,3256.0,86.7897,86.7897,86.6638,86.78,3256.0
2023-12-04 12:20:00,89.58,89.6,89.48,89.52,8701.0,86.78,86.7994,86.6831,86.7219,8701.0
2023-12-04 12:25:00,89.52,89.72,89.51,89.65,7463.0,86.7219,86.9156,86.7122,86.8478,7463.0
2023-12-04 12:30:00,89.66,89.75,89.62,89.75,12498.0,86.8575,86.9447,86.8188,86.9447,12498.0
2023-12-04 12:35:00,89.75,89.75,89.5,89.65,31149.0,86.9447,86.9447,86.7025,86.8478,31149.0
2023-12-04 12:40:00,89.6,89.63,89.4,89.44,6149.0,86.7994,86.8284,86.6056,86.6444,6149.0
2023-12-04 12:45:00,89.44,89.5,89.35,89.39,56365.0,86.6444,86.7025,86.5572,86.5959,56365.0
2023-12-04 12:50:00,89.39,89.45,89.27,89.33,54527.0,86.5959,86.6541,86.4797,86.5378,54527.0
2023-12-04 12:55:00,89.33,89.42,89.23,89.42,26798.0,86.5378,86.625,86.4409,86.625,26798.0
2023-12-04 13:00:00,89.41,89.55,89.41,89.55,3126.0,86.6153,86.7509,86.6153,86.7509,3126.0
2023-12-04 13:05:00,89.53,89.55,89.37,89.39,2837.0,86.7316,86.7509,86.5766,86.5959,2837.0
2023-12-04 13:10:00,89.38,89.38,89.32,89.33,2218.0,86.5863,86.5863,86.5281,86.5378,2218.0
2023-12-04 13:15:00,89.31,89.44,89.3,89.44,3299.0,86.5184,86.6444,86.5088,86.6444,3299.0
2023-12-04 13:20:00,89.43,89.44,89.4,89.43,5658.0,86.6347,86.6444,86.6056,86.6347,5658.0
2023-12-04 13:25:00,89.44,89.49,89.34,89.37,5567.0,86.6444,86.6928,86.5475,86.5766,5567.0
2023-12-04 13:30:00,89.37,89.37,89.32,89.32,4604.0,86.5766,86.5766,86.5281,86.5281,4604.0
2023-12-04 13:35:00,89.34,89.47,89.33,89.35,9023.0,86.5475,86.6734,86.5378,86.5572,9023.0
2023-12-04 13:40:00,89.35,89.4,89.34,89.35,7041.0,86.5572,86.6056,86.5475,86.5572,7041.0
2023-12-04 13:45:00,89.36,89.36,89.3,89.31,9214.0,86.5669,86.5669,86.5088,86.5184,9214.0
2023-12-04 13:50:00,89.3,89.47,89.27,89.42,35870.0,86.5088,86.6734,86.4797,86.625,35870.0
2023-12-04 13:55:00,89.41,89.43,89.36,89.39,3785.0,86.6153,86.6347,86.5669,86.5959,3785.0
2023-12-04 14:00:00,89.37,89.55,89.37,89.51,3441.0,86.5766,86.7509,86.5766,86.7122,3441.0
2023-12-04 14:05:00,89.55,89.57,89.4,89.4,3473.0,86.7509,86.7703,86.6056,86.6056,3473.0
2023-12-04 14:10:00,89.39,89.46,89.33,89.46,4175.0,86.5959,86.6638,86.5378,86.6638,4175.0
2023-12-04 14:15:00,89.5,89.5,89.44,89.46,3918.0,86.7025,86.7025,86.6444,86.6638,3918.0
2023-12-04 14:20:00,89.43,89.43,89.33,89.34,31943.0,86.6347,86.6347,86.5378,86.5475,31943.0
2023-12-04 14:25:00,89.35,89.39,89.3,89.31,6564.0,86.5572,86.5959,86.5088,86.5184,6564.0
2023-12-04 14:30:00,89.32,89.39,89.28,89.34,11830.0,86.5281,86.5959,86.4894,86.5475,11830.0
2023-12-04 14:35:00,89.35,89.36,89.22,89.22,5393.0,86.5572,86.5669,86.4313,86.4313,5393.0
2023-12-04 14:40:00,89.22,89.45,89.18,89.44,26034.0,86.4313,86.6541,86.3925,86.6444,26034.0
2023-12-04 14:45:00,89.41,89.41,89.31,89.37,5473.0,86.6153,86.6153,86.5184,86.5766,5473.0
2023-12-04 14:50:00,89.38,89.39,89.3,89.38,5354.0,86.5863,86.5959,86.5088,86.5863,5354.0
2023-12-04 14:55:00,89.4,89.47,89.4,89.45,5112.0,86.6056,86.6734,86.6056,86.6541,5112.0
2023-12-04 15:00:00,89.46,89.49,89.34,89.35,11249.0,86.6638,86.6928,86.5475,86.5572,11249.0
2023-12-04 15:05:00,89.34,89.35,89.29,89.34,10899.0,86.5475,86.5572,86.4991,86.5475,10899.0
2023-12-04 15:10:00,89.37,89.39,89.32,89.36,7445.0,86.5766,86.5959,86.5281,86.5669,7445.0
2023-12-04 15:15:00,89.37,89.39,89.32,89.38,14702.0,86.5766,86.5959,86.5281,86.5863,14702.0
2023-12-04 15:20:00,89.39,89.4,89.3,89.3,8708.0,86.5959,86.6056,86.5088,86.5088,8708.0
2023-12-04 15:25:00,89.3,89.41,89.3,89.37,14286.0,86.5088,86.6153,86.5088,86.5766,14286.0
2023-12-04 15:30:00,89.36,89.42,89.35,89.36,24035.0,86.5669,86.625,86.5572,86.5669,24035.0
2023-12-04 15:35:00,89.35,89.36,89.15,89.17,79889.0,86.5572,86.5669,86.3634,86.3828,79889.0
2023-12-04 15:40:00,89.18,89.23,89.15,89.23,73680.0,86.3925,86.4409,86.3634,86.4409,73680.0
2023-12-04 15:45:00,89.21,89.25,89.09,89.12,81134.0,86.4216,86.4603,86.3053,86.3344,81134.0
2023-12-04 15:50:00,89.11,89.2,89.1,89.14,53733.0,86.3247,86.4119,86.315,86.3538,53733.0
2023-12-04 15:55:00,89.12,89.33,89.11,89.3,104707.0,86.3344,86.5378,86.3247,86.5088,104707.0
2023-12-05 09:30:00,89.03,89.13,88.86,89.13,8523.0,86.2472,86.3441,86.0825,86.3441,8523.0
2023-12-05 09:35:00,89.07,89.21,88.66,88.66,3627.0,86.2859,86.4216,85.8888,85.8888,3627.0
2023-12-05 09:40:00,88.71,88.77,88.51,88.77,1518.0,85.9372,85.9953,85.7435,85.9953,1518.0
2023-12-05 09:45:00,88.81,88.81,88.49,88.52,4781.0,86.0341,86.0341,85.7241,85.7531,4781.0
2023-12-05 09:50:00,88.45,88.46,88.19,88.31,3580.0,85.6853,85.695,85.4335,85.5497,3580.0
2023-12-05 09:55:00,88.41,88.41,88.1,88.14,2910.0,85.6466,85.6466,85.3463,85.385,2910.0
2023-12-05 10:00:00,88.17,88.4,88.17,88.31,18113.0,85.4141,85.6369,85.4141,85.5497,18113.0
2023-12-05 10:05:00,88.27,88.55,88.21,88.24,20986.0,85.511,85.7822,85.4528,85.4819,20986.0
2023-12-05 10:10:00,88.18,88.31,88.09,88.1,5517.0,85.4238,85.5497,85.3366,85.3463,5517.0
2023-12-05 10:15:00,88.07,88.07,87.79,87.84,37442.0,85.3172,85.3172,85.046,85.0944,37442.0
2023-12-05 10:20:00,87.86,88.05,87.72,87.94,17273.0,85.1138,85.2978,84.9781,85.1913,17273.0
2023-12-05 10:25:00,87.98,88.16,87.91,88.06,11501.0,85.23,85.4044,85.1622,85.3075,11501.0
2023-12-05 10:30:00,88.07,88.13,87.75,87.76,18161.0,85.3172,85.3753,85.0072,85.0169,18161.0
2023-12-05 10:35:00,87.76,87.79,87.67,87.74,7297.0,85.0169,85.046,84.9297,84.9975,7297.0
2023-12-05 10:40:00,87.75,87.82,87.63,87.81,5269.0,85.0072,85.075,84.891,85.0653,5269.0
2023-12-05 10:45:00,87.79,87.86,87.77,87.79,10240.0,85.046,85.1138,85.0266,85.046,10240.0
2023-12-05 10:50:00,87.79,87.79,87.56,87.56,5362.0,85.046,85.046,84.8231,84.8231,5362.0
2023-12-05 10:55:00,87.56,87.8,87.55,87.78,5045.0,84.8231,85.0556,84.8135,85.0363,5045.0
2023-12-05 11:00:00,87.76,87.76,87.56,87.59,4152.0,85.0169,85.0169,84.8231,84.8522,4152.0
2023-12-05 11:05:00,87.58,87.62,87.55,87.57,6303.0,84.8425,84.8813,84.8135,84.8328,6303.0
2023-12-05 11:10:00,87.55,87.65,87.46,87.46,5410.0,84.8135,84.9103,84.7263,84.7263,5410.0
2023-12-05 11:15:00,87.45,87.53,87.39,87.48,5324.0,84.7166,84.7941,84.6585,84.7456,5324.0
2023-12-05 11:20:00,87.5,87.54,87.47,87.51,3341.0,84.765,84.8038,84.736,84.7747,3341.0
2023-12-05 11:25:00,87.53,87.64,87.49,87.63,3214.0,84.7941,84.9006,84.7553,84.891,3214.0
2023-12-05 11:30:00,87.58,87.87,87.58,87.84,10211.0,84.8425,85.1235,84.8425,85.0944,10211.0
2023-12-05 11:35:00,87.84,87.99,87.83,87.98,3436.0,85.0944,85.2397,85.0847,85.23,3436.0
2023-12-05 11:40:00,88.02,88.02,87.86,87.86,1621.0,85.2688,85.2688,85.1138,85.1138,1621.0
2023-12-05 11:45:00,87.85,87.88,87.83,87.83,1836.0,85.1041,85.1331,85.0847,85.0847,1836.0
2023-12-05 11:50:00,87.83,87.86,87.75,87.79,4001.0,85.0847,85.1138,85.0072,85.046,4001.0
2023-12-05 11:55:00,87.8,88.02,87.79,88.02,2370.0,85.0556,85.2688,85.046,85.2688,2370.0
2023-12-05 12:00:00,87.98,88.13,87.97,87.98,4046.0,85.23,85.3753,85.2203,85.23,4046.0
2023-12-05 12:05:00,87.98,88.02,87.81,87.82,6162.0,85.23,85.2688,85.0653,85.075,6162.0
2023-12-05 12:10:00,87.84,87.93,87.82,87.86,3029.0,85.0944,85.1816,85.075,85.1138,3029.0
2023-12-05 12:15:00,87.88,87.88,87.64,87.76,11379.0,85.1331,85.1331,84.9006,85.0169,11379.0
2023-12-05 12:20:00,87.73,87.77,87.68,87.72,5278.0,84.9878,85.0266,84.9394,84.9781,5278.0
2023-12-05 12:25:00,87.69,87.76,87.6,87.73,7706.0,84.9491,85.0169,84.8619,84.9878,7706.0
2023-12-05 12:30:00,87.75,87.78,87.67,87.76,8087.0,85.0072,85.0363,84.9297,85.0169,8087.0
2023-12-05 12:35:00,87.76,87.81,87.74,87.75,2402.0,85.0169,85.0653,84.9975,85.0072,2402.0
2023-12-05 12:40:00,87.71,87.71,87.62,87.62,13364.0,84.9685,84.9685,84.8813,84.8813,13364.0
2023-12-05 12:45:00,87.61,87.78,87.61,87.75,2641.0,84.8716,85.0363,84.8716,85.0072,2641.0
2023-12-05 12:50:00,87.76,87.79,87.73,87.78,1836.0,85.0169,85.046,84.9878,85.0363,1836.0
2023-12-05 12:55:00,87.81,88.0,87.8,87.93,7476.0,85.0653,85.2494,85.0556,85.1816,7476.0
2023-12-05 13:00:00,87.94,87.94,87.87,87.92,4157.0,85.1913,85.1913,85.1235,85.1719,4157.0
2023-12-05 13:05:00,87.91,88.0,87.86,87.94,6407.0,85.1622,85.2494,85.1138,85.1913,6407.0
2023-12-05 13:10:00,87.95,87.97,87.91,87.95,5164.0,85.201,85.2203,85.1622,85.201,5164.0
2023-12-05 13:15:00,87.97,88.01,87.92,88.0,2750.0,85.2203,85.2591,85.1719,85.2494,2750.0
2023-12-05 13:20:00,88.0,88.02,87.98,88.02,2106.0,85.2494,85.2688,85.23,85.2688,2106.0
2023-12-05 13:25:00,88.03,88.07,87.98,87.98,4908.0,85.2785,85.3172,85.23,85.23,4908.0
2023-12-05 13:30:00,88.0,88.04,87.96,88.02,4963.0,85.2494,85.2881,85.2106,85.2688,4963.0
2023-12-05 13:35:00,88.03,88.19,88.02,88.19,29997.0,85.2785,85.4335,85.2688,85.4335,29997.0
2023-12-05 13:40:00,88.16,88.21,88.1,88.2,6187.0,85.4044,85.4528,85.3463,85.4431,6187.0
2023-12-05 13:45:00,88.2,88.2,88.05,88.07,6649.0,85.4431,85.4431,85.2978,85.3172,6649.0
2023-12-05 13:50:00,88.08,88.09,88.01,88.01,2120.0,85.3269,85.3366,85.2591,85.2591,2120.0
2023-12-05 13:55:00,87.98,88.07,87.95,88.07,4333.0,85.23,85.3172,85.201,85.3172,4333.0
2023-12-05 14:00:00,88.07,88.18,88.04,88.08,10197.0,85.3172,85.4238,85.2881,85.3269,10197.0
2023-12-05 14:05:00,88.06,88.11,87.93,88.11,17865.0,85.3075,85.356,85.1816,85.356,17865.0
2023-12-05 14:10:00,88.12,88.17,88.08,88.12,3429.0,85.3656,85.4141,85.3269,85.3656,3429.0
2023-12-05 14:15:00,88.15,88.17,88.08,88.15,2815.0,85.3947,85.4141,85.3269,85.3947,2815.0
2023-12-05 14:20:00,88.13,88.13,88.07,88.1,2442.0,85.3753,85.3753,85.3172,85.3463,2442.0
2023-12-05 14:25:00,88.09,88.12,87.99,88.05,8595.0,85.3366,85.3656,85.2397,85.2978,8595.0
2023-12-05 14:30:00,88.07,88.19,88.07,88.19,9480.0,85.3172,85.4335,85.3172,85.4335,9480.0
2023-12-05 14:35:00,88.16,88.16,88.11,88.11,2660.0,85.4044,85.4044,85.356,85.356,2660.0
2023-12-05 14:40:00,88.08,88.16,88.07,88.14,3714.0,85.3269,85.4044,85.3172,85.385,3714.0
2023-12-05 14:45:00,88.15,88.15,88.07,88.11,3719.0,85.3947,85.3947,85.3172,85.356,3719.0
2023-12-05 14:50:00,88.11,88.2,88.1,88.18,4732.0,85.356,85.4431,85.3463,85.4238,4732.0
2023-12-05 14:55:00,88.16,88.16,88.04,88.05,11085.0,85.4044,85.4044,85.2881,85.2978,11085.0
2023-12-05 15:00:00,88.05,88.08,87.99,88.03,28878.0,85.2978,85.3269,85.2397,85.2785,28878.0
2023-12-05 15:05:00,88.03,88.06,87.95,87.99,11093.0,85.2785,85.3075,85.201,85.2397,11093.0
2023-12-05 15:10:00,87.97,87.97,87.87,87.88,10013.0,85.2203,85.2203,85.1235,85.1331,10013.0
2023-12-05 15:15:00,87.88,87.91,87.82,87.9,7292.0,85.1331,85.1622,85.075,85.1525,7292.0
2023-12-05 15:20:00,87.9,87.95,87.88,87.94,9419.0,85.1525,85.201,85.1331,85.1913,9419.0
2023-12-05 15:25:00,87.95,87.99,87.9,87.93,10799.0,85.201,85.2397,85.1525,85.1816,10799.0
2023-12-05 15:30:00,87.93,87.95,87.85,87.85,22791.0,85.1816,85.201,85.1041,85.1041,22791.0
2023-12-05 15:35:00,87.86,87.87,87.76,87.77,7842.0,85.1138,85.1235,85.0169,85.0266,7842.0
2023-12-05 15:40:00,87.77,87.78,87.66,87.67,16040.0,85.0266,85.0363,84.92,84.9297,16040.0
2023-12-05 15:45:00,87.68,87.7,87.64,87.64,19097.0,84.9394,84.9588,84.9006,84.9006,19097.0
2023-12-05 15:50:00,87.61,87.69,87.6,87.63,36311.0,84.8716,84.9491,84.8619,84.891,36311.0
2023-12-05 15:55:00,87.64,87.76,87.61,87.75,120309.0,84.9006,85.0169,84.8716,85.0072,120309.0
2023-12-06 09:30:00,87.28,87.34,86.87,87.32,13906.0,84.5519,84.61,84.1547,84.5906,13906.0
2023-12-06 09:35:00,87.33,87.34,86.74,87.05,8773.0,84.6003,84.61,84.0288,84.3291,8773.0
2023-12-06 09:40:00,87.03,87.37,87.03,87.37,700.0,84.3097,84.6391,84.3097,84.6391,700.0
2023-12-06 09:45:00,87.26,87.53,87.06,87.53,9016.0,84.5325,84.7941,84.3388,84.7941,9016.0
2023-12-06 09:50:00,87.54,87.54,87.21,87.31,5581.0,84.8038,84.8038,84.4841,84.581,5581.0
2023-12-06 09:55:00,87.33,87.41,87.24,87.29,7978.0,84.6003,84.6778,84.5131,84.5616,7978.0
2023-12-06 10:00:00,87.29,87.64,87.28,87.57,49903.0,84.5616,84.9006,84.5519,84.8328,49903.0
2023-12-06 10:05:00,87.59,87.64,87.47,87.49,3872.0,84.8522,84.9006,84.736,84.7553,3872.0
2023-12-06 10:10:00,87.47,87.67,87.43,87.62,20967.0,84.736,84.9297,84.6972,84.8813,20967.0
2023-12-06 10:15:00,87.67,87.87,87.67,87.73,14035.0,84.9297,85.1235,84.9297,84.9878,14035.0
2023-12-06 10:20:00,87.7,87.89,87.69,87.89,14093.0,84.9588,85.1428,84.9491,85.1428,14093.0
2023-12-06 10:25:00,87.89,88.02,87.89,87.96,14068.0,85.1428,85.2688,85.1428,85.2106,14068.0
2023-12-06 10:30:00,87.96,87.96,87.75,87.92,7537.0,85.2106,85.2106,85.0072,85.1719,7537.0
2023-12-06 10:35:00,87.91,87.95,87.77,87.91,8749.0,85.1622,85.201,85.0266,85.1622,8749.0
2023-12-06 10:40:00,87.89,87.92,87.73,87.73,3223.0,85.1428,85.1719,84.9878,84.9878,3223.0
2023-12-06 10:45:00,87.72,87.81,87.54,87.55,28960.0,84.9781,85.0653,84.8038,84.8135,28960.0
2023-12-06 10:50:00,87.56,87.6,87.21,87.21,34080.0,84.8231,84.8619,84.4841,84.4841,34080.0
2023-12-06 10:55:00,87.21,87.21,86.85,86.87,11567.0,84.4841,84.4841,84.1353,84.1547,11567.0
2023-12-06 11:00:00,86.8,86.8,86.57,86.59,20319.0,84.0869,84.0869,83.8641,83.8835,20319.0
2023-12-06 11:05:00,86.59,86.65,86.29,86.29,27347.0,83.8835,83.9416,83.5928,83.5928,27347.0
2023-12-06 11:10:00,86.31,86.49,86.28,86.48,9060.0,83.6122,83.7866,83.5832,83.7769,9060.0
2023-12-06 11:15:00,86.46,86.53,86.36,86.5,17423.0,83.7575,83.8253,83.6607,83.7963,17423.0
2023-12-06 11:20:00,86.45,86.59,86.42,86.59,9820.0,83.7478,83.8835,83.7188,83.8835,9820.0
2023-12-06 11:25:00,86.66,86.71,86.64,86.64,2024.0,83.9513,83.9997,83.9319,83.9319,2024.0
2023-12-06 11:30:00,86.64,86.64,86.38,86.38,4128.0,83.9319,83.9319,83.68,83.68,4128.0
2023-12-06 11:35:00,86.37,86.37,86.15,86.21,5738.0,83.6703,83.6703,83.4572,83.5153,5738.0
2023-12-06 11:40:00,86.28,86.35,86.14,86.2,3440.0,83.5832,83.651,83.4475,83.5057,3440.0
2023-12-06 11:45:00,86.23,86.31,86.2,86.28,7162.0,83.5347,83.6122,83.5057,83.5832,7162.0
2023-12-06 11:50:00,86.28,86.35,86.23,86.35,22205.0,83.5832,83.651,83.5347,83.651,22205.0
2023-12-06 11:55:00,86.36,86.38,86.33,86.37,2376.0,83.6607,83.68,83.6316,83.6703,2376.0
2023-12-06 12:00:00,86.33,86.47,86.3,86.37,3380.0,83.6316,83.7672,83.6025,83.6703,3380.0
2023-12-06 12:05:00,86.39,86.44,86.35,86.44,2427.0,83.6897,83.7382,83.651,83.7382,2427.0
2023-12-06 12:10:00,86.43,86.43,86.31,86.32,1806.0,83.7285,83.7285,83.6122,83.6219,1806.0
2023-12-06 12:15:00,86.31,86.35,86.27,86.28,10644.0,83.6122,83.651,83.5735,83.5832,10644.0
2023-12-06 12:20:00,86.28,86.38,86.12,86.12,13144.0,83.5832,83.68,83.4282,83.4282,13144.0
2023-12-06 12:25:00,86.1,86.2,86.02,86.06,15411.0,83.4088,83.5057,83.3313,83.37,15411.0
2023-12-06 12:30:00,86.05,86.3,86.04,86.3,7205.0,83.3603,83.6025,83.3507,83.6025,7205.0
2023-12-06 12:35:00,86.29,86.31,86.28,86.31,970.0,83.5928,83.6122,83.5832,83.6122,970.0
2023-12-06 12:40:00,86.26,86.27,86.12,86.26,5317.0,83.5638,83.5735,83.4282,83.5638,5317.0
2023-12-06 12:45:00,86.25,86.27,86.1,86.19,26293.0,83.5541,83.5735,83.4088,83.496,26293.0
2023-12-06 12:50:00,86.16,86.3,86.15,86.3,4416.0,83.4669,83.6025,83.4572,83.6025,4416.0
2023-12-06 12:55:00,86.33,86.33,86.15,86.17,3377.0,83.6316,83.6316,83.4572,83.4766,3377.0
2023-12-06 13:00:00,86.17,86.18,85.88,85.9,86506.0,83.4766,83.4863,83.1957,83.215,86506.0
2023-12-06 13:05:00,85.91,86.0,85.89,85.94,4735.0,83.2247,83.3119,83.2053,83.2538,4735.0
2023-12-06 13:10:00,85.95,85.95,85.79,85.86,3779.0,83.2635,83.2635,83.1085,83.1763,3779.0
2023-12-06 13:15:00,85.84,86.04,85.84,86.04,31512.0,83.1569,83.3507,83.1569,83.3507,31512.0
2023-12-06 13:20:00,86.03,86.04,85.93,86.04,5393.0,83.341,83.3507,83.2441,83.3507,5393.0
2023-12-06 13:25:00,86.02,86.12,85.97,86.0,34946.0,83.3313,83.4282,83.2828,83.3119,34946.0
2023-12-06 13:30:00,86.0,86.1,85.99,86.08,7470.0,83.3119,83.4088,83.3022,83.3894,7470.0
2023-12-06 13:35:00,86.09,86.1,86.01,86.06,10845.0,83.3991,83.4088,83.3216,83.37,10845.0
2023-12-06 13:40:00,86.06,86.22,86.04,86.22,22148.0,83.37,83.525,83.3507,83.525,22148.0
2023-12-06 13:45:00,86.24,86.25,86.07,86.13,10816.0,83.5444,83.5541,83.3797,83.4378,10816.0
2023-12-06 13:50:00,86.11,86.36,86.11,86.36,5978.0,83.4185,83.6607,83.4185,83.6607,5978.0
2023-12-06 13:55:00,86.34,86.42,86.28,86.3,6622.0,83.6413,83.7188,83.5832,83.6025,6622.0
2023-12-06 14:00:00,86.29,86.52,86.26,86.49,37981.0,83.5928,83.8157,83.5638,83.7866,37981.0
2023-12-06 14:05:00,86.52,86.62,86.46,86.59,8849.0,83.8157,83.9125,83.7575,83.8835,8849.0
2023-12-06 14:10:00,86.6,86.61,86.37,86.41,8234.0,83.8932,83.9028,83.6703,83.7091,8234.0
2023-12-06 14:15:00,86.39,86.41,86.19,86.23,20695.0,83.6897,83.7091,83.496,83.5347,20695.0
2023-12-06 14:20:00,86.27,86.4,86.26,86.34,7722.0,83.5735,83.6994,83.5638,83.6413,7722.0
2023-12-06 14:25:00,86.31,86.38,86.3,86.37,5132.0,83.6122,83.68,83.6025,83.6703,5132.0
2023-12-06 14:30:00,86.39,86.44,86.39,86.44,5077.0,83.6897,83.7382,83.6897,83.7382,5077.0
2023-12-06 14:35:00,86.45,86.49,86.43,86.47,2892.0,83.7478,83.7866,83.7285,83.7672,2892.0
2023-12-06 14:40:00,86.47,86.52,86.4,86.48,12590.0,83.7672,83.8157,83.6994,83.7769,12590.0
2023-12-06 14:45:00,86.49,86.49,86.38,86.4,3780.0,83.7866,83.7866,83.68,83.6994,3780.0
2023-12-06 14:50:00,86.4,86.54,86.4,86.54,14246.0,83.6994,83.835,83.6994,83.835,14246.0
2023-12-06 14:55:00,86.57,86.64,86.56,86.6,9999.0,83.8641,83.9319,83.8544,83.8932,9999.0
2023-12-06 15:00:00,86.6,86.6,86.44,86.44,7135.0,83.8932,83.8932,83.7382,83.7382,7135.0
2023-12-06 15:05:00,86.44,86.48,86.4,86.47,10939.0,83.7382,83.7769,83.6994,83.7672,10939.0
2023-12-06 15:10:00,86.46,86.49,86.36,86.43,14004.0,83.7575,83.7866,83.6607,83.7285,14004.0
2023-12-06 15:15:00,86.43,86.49,86.37,86.39,5835.0,83.7285,83.7866,83.6703,83.6897,5835.0
2023-12-06 15:20:00,86.39,86.39,86.07,86.09,15734.0,83.6897,83.6897,83.3797,83.3991,15734.0
2023-12-06 15:25:00,86.06,86.06,85.91,85.97,7606.0,83.37,83.37,83.2247,83.2828,7606.0
2023-12-06 15:30:00,85.96,86.01,85.93,85.96,15316.0,83.2732,83.3216,83.2441,83.2732,15316.0
2023-12-06 15:35:00,85.96,86.0,85.89,85.92,8809.0,83.2732,83.3119,83.2053,83.2344,8809.0
2023-12-06 15:40:00,85.92,85.97,85.91,85.92,10943.0,83.2344,83.2828,83.2247,83.2344,10943.0
2023-12-06 15:45:00,85.92,85.92,85.84,85.84,15726.0,83.2344,83.2344,83.1569,83.1569,15726.0
2023-12-06 15:50:00,85.83,85.86,85.66,85.67,38451.0,83.1472,83.1763,82.9825,82.9922,38451.0
2023-12-06 15:55:00,85.67,85.75,85.52,85.62,204067.0,82.9922,83.0697,82.8469,82.9438,204067.0
2023-12-07 09:30:00,85.85,85.98,85.52,85.52,7679.0,83.1666,83.2925,82.8469,82.8469,7679.0
2023-12-07 09:35:00,85.57,85.94,85.44,85.44,3817.0,82.8953,83.2538,82.7694,82.7694,3817.0
2023-12-07 09:40:00,85.6,85.7,85.49,85.52,18917.0,82.9244,83.0213,82.8178,82.8469,18917.0
2023-12-07 09:45:00,85.49,85.64,85.49,85.59,2519.0,82.8178,82.9632,82.8178,82.9147,2519.0
2023-12-07 09:50:00,85.66,85.83,85.66,85.75,5314.0,82.9825,83.1472,82.9825,83.0697,5314.0
2023-12-07 09:55:00,85.71,85.84,85.64,85.67,18684.0,83.031,83.1569,82.9632,82.9922,18684.0
2023-12-07 10:00:00,85.63,85.71,85.54,85.7,41862.0,82.9535,83.031,82.8663,83.0213,41862.0
2023-12-07 10:05:00,85.72,85.74,85.65,85.67,6019.0,83.0407,83.06,82.9728,82.9922,6019.0
2023-12-07 10:10:00,85.62,85.67,85.4,85.42,12965.0,82.9438,82.9922,82.7307,82.75,12965.0
2023-12-07 10:15:00,85.44,85.7,85.42,85.7,109307.0,82.7694,83.0213,82.75,83.0213,109307.0
2023-12-07 10:20:00,85.74,85.77,85.47,85.47,43888.0,83.06,83.0891,82.7985,82.7985,43888.0
2023-12-07 10:25:00,85.48,85.61,85.43,85.59,3362.0,82.8082,82.9341,82.7597,82.9147,3362.0
2023-12-07 10:30:00,85.59,85.74,85.59,85.62,2801.0,82.9147,83.06,82.9147,82.9438,2801.0
2023-12-07 10:35:00,85.58,85.59,85.41,85.43,5957.0,82.905,82.9147,82.7403,82.7597,5957.0
2023-12-07 10:40:00,85.4,85.45,85.22,85.24,5954.0,82.7307,82.7791,82.5563,82.5757,5954.0
2023-12-07 10:45:00,85.22,85.25,85.07,85.09,4642.0,82.5563,82.5854,82.411,82.4304,4642.0
2023-12-07 10:50:00,85.05,85.1,85.01,85.09,3836.0,82.3916,82.44,82.3529,82.4304,3836.0
2023-12-07 10:55:00,85.08,85.12,84.95,85.03,4850.0,82.4207,82.4594,82.2947,82.3722,4850.0
2023-12-07 11:00:00,85.05,85.14,84.91,85.06,5452.0,82.3916,82.4788,82.256,82.4013,5452.0
2023-12-07 11:05:00,85.09,85.1,84.84,84.84,5094.0,82.4304,82.44,82.1882,82.1882,5094.0
2023-12-07 11:10:00,84.86,84.86,84.63,84.63,5180.0,82.2075,82.2075,81.9847,81.9847,5180.0
2023-12-07 11:15:00,84.59,84.59,84.43,84.43,6750.0,81.946,81.946,81.791,81.791,6750.0
2023-12-07 11:20:00,84.46,84.59,84.39,84.39,4799.0,81.82,81.946,81.7522,81.7522,4799.0
2023-12-07 11:25:00,84.36,84.49,84.3,84.41,10884.0,81.7232,81.8491,81.665,81.7716,10884.0
2023-12-07 11:30:00,84.4,84.43,84.27,84.27,30426.0,81.7619,81.791,81.636,81.636,30426.0
2023-12-07 11:35:00,84.33,84.33,84.21,84.21,2734.0,81.6941,81.6941,81.5779,81.5779,2734.0
2023-12-07 11:40:00,84.22,84.39,84.22,84.35,3819.0,81.5875,81.7522,81.5875,81.7135,3819.0
2023-12-07 11:45:00,84.34,84.34,84.22,84.24,3842.0,81.7038,81.7038,81.5875,81.6069,3842.0
2023-12-07 11:50:00,84.26,84.36,84.23,84.3,4531.0,81.6263,81.7232,81.5972,81.665,4531.0
2023-12-07 11:55:00,84.3,84.33,84.21,84.24,4032.0,81.665,81.6941,81.5779,81.6069,4032.0
2023-12-07 12:00:00,84.24,84.26,84.18,84.23,7960.0,81.6069,81.6263,81.5488,81.5972,7960.0
2023-12-07 12:05:00,84.21,84.27,84.12,84.12,9319.0,81.5779,81.636,81.4907,81.4907,9319.0
2023-12-07 12:10:00,84.14,84.18,84.02,84.03,8336.0,81.51,81.5488,81.3938,81.4035,8336.0
2023-12-07 12:15:00,84.01,84.14,84.0,84.04,6265.0,81.3841,81.51,81.3744,81.4132,6265.0
2023-12-07 12:20:00,84.04,84.24,83.95,84.22,51790.0,81.4132,81.6069,81.326,81.5875,51790.0
2023-12-07 12:25:00,84.22,84.31,84.22,84.31,6462.0,81.5875,81.6747,81.5875,81.6747,6462.0
2023-12-07 12:30:00,84.29,84.35,84.26,84.3,8439.0,81.6554,81.7135,81.6263,81.665,8439.0
2023-12-07 12:35:00,84.29,84.3,84.24,84.26,7517.0,81.6554,81.665,81.6069,81.6263,7517.0
2023-12-07 12:40:00,84.24,84.28,84.21,84.28,4622.0,81.6069,81.6457,81.5779,81.6457,4622.0
2023-12-07 12:45:00,84.28,84.37,84.26,84.37,3560.0,81.6457,81.7329,81.6263,81.7329,3560.0
2023-12-07 12:50:00,84.41,84.53,84.34,84.34,10094.0,81.7716,81.8879,81.7038,81.7038,10094.0
2023-12-07 12:55:00,84.32,84.41,84.3,84.31,3481.0,81.6844,81.7716,81.665,81.6747,3481.0
2023-12-07 13:00:00,84.29,84.38,84.21,84.26,6945.0,81.6554,81.7425,81.5779,81.6263,6945.0
2023-12-07 13:05:00,84.25,84.32,84.25,84.27,5529.0,81.6166,81.6844,81.6166,81.636,5529.0
2023-12-07 13:10:00,84.26,84.33,84.25,84.33,4363.0,81.6263,81.6941,81.6166,81.6941,4363.0
2023-12-07 13:15:00,84.33,84.33,84.26,84.3,2320.0,81.6941,81.6941,81.6263,81.665,2320.0
2023-12-07 13:20:00,84.29,84.4,84.29,84.36,6193.0,81.6554,81.7619,81.6554,81.7232,6193.0
2023-12-07 13:25:00,84.38,84.47,84.35,84.45,3060.0,81.7425,81.8297,81.7135,81.8104,3060.0
2023-12-07 13:30:00,84.45,84.54,84.44,84.51,5479.0,81.8104,81.8975,81.8007,81.8685,5479.0
2023-12-07 13:35:00,84.49,84.5,84.41,84.45,4821.0,81.8491,81.8588,81.7716,81.8104,4821.0
2023-12-07 13:40:00,84.44,84.55,84.43,84.51,5531.0,81.8007,81.9072,81.791,81.8685,5531.0
2023-12-07 13:45:00,84.49,84.66,84.49,84.56,50672.0,81.8491,82.0138,81.8491,81.9169,50672.0
2023-12-07 13:50:00,84.53,84.55,84.5,84.53,4544.0,81.8879,81.9072,81.8588,81.8879,4544.0
2023-12-07 13:55:00,84.54,84.55,84.25,84.33,7922.0,81.8975,81.9072,81.6166,81.6941,7922.0
2023-12-07 14:00:00,84.32,84.43,84.3,84.41,5302.0,81.6844,81.791,81.665,81.7716,5302.0
2023-12-07 14:05:00,84.42,84.5,84.42,84.43,6921.0,81.7813,81.8588,81.7813,81.791,6921.0
2023-12-07 14:10:00,84.44,84.45,84.29,84.3,7527.0,81.8007,81.8104,81.6554,81.665,7527.0
2023-12-07 14:15:00,84.3,84.39,84.3,84.39,4873.0,81.665,81.7522,81.665,81.7522,4873.0
2023-12-07 14:20:00,84.39,84.44,84.33,84.36,5667.0,81.7522,81.8007,81.6941,81.7232,5667.0
2023-12-07 14:25:00,84.34,84.42,84.29,84.42,7812.0,81.7038,81.7813,81.6554,81.7813,7812.0
2023-12-07 14:30:00,84.42,84.5,84.39,84.48,5903.0,81.7813,81.8588,81.7522,81.8394,5903.0
2023-12-07 14:35:00,84.47,84.56,84.47,84.52,6071.0,81.8297,81.9169,81.8297,81.8782,6071.0
2023-12-07 14:40:00,84.53,84.54,84.39,84.39,5242.0,81.8879,81.8975,81.7522,81.7522,5242.0
2023-12-07 14:45:00,84.39,84.39,84.28,84.29,6992.0,81.7522,81.7522,81.6457,81.6554,6992.0
2023-12-07 14:50:00,84.29,84.32,84.22,84.27,7725.0,81.6554,81.6844,81.5875,81.636,7725.0
2023-12-07 14:55:00,84.28,84.36,84.27,84.36,7665.0,81.6457,81.7232,81.636,81.7232,7665.0
2023-12-07 15:00:00,84.38,84.4,84.3,84.4,6973.0,81.7425,81.7619,81.665,81.7619,6973.0
2023-12-07 15:05:00,84.35,84.36,84.28,84.29,6912.0,81.7135,81.7232,81.6457,81.6554,6912.0
2023-12-07 15:10:00,84.32,84.41,84.32,84.35,6250.0,81.6844,81.7716,81.6844,81.7135,6250.0
2023-12-07 15:15:00,84.35,84.46,84.35,84.45,8228.0,81.7135,81.82,81.7135,81.8104,8228.0
2023-12-07 15:20:00,84.45,84.52,84.45,84.49,5388.0,81.8104,81.8782,81.8104,81.8491,5388.0
2023-12-07 15:25:00,84.49,84.66,84.49,84.63,8555.0,81.8491,82.0138,81.8491,81.9847,8555.0
2023-12-07 15:30:00,84.64,84.7,84.62,84.62,7699.0,81.9944,82.0525,81.975,81.975,7699.0
2023-12-07 15:35:00,84.61,84.64,84.53,84.63,48710.0,81.9654,81.9944,81.8879,81.9847,48710.0
2023-12-07 15:40:00,84.61,84.68,84.61,84.62,9974.0,81.9654,82.0332,81.9654,81.975,9974.0
2023-12-07 15:45:00,84.61,84.67,84.58,84.61,27658.0,81.9654,82.0235,81.9363,81.9654,27658.0
2023-12-07 15:50:00,84.6,84.66,84.56,84.66,29613.0,81.9557,82.0138,81.9169,82.0138,29613.0
2023-12-07 15:55:00,84.67,84.79,84.66,84.72,89434.0,82.0235,82.1397,82.0138,82.0719,89434.0
2023-12-08 09:30:00,85.19,85.51,85.09,85.34,7090.0,82.5272,82.8372,82.4304,82.6725,7090.0
2023-12-08 09:35:00,85.44,85.72,85.44,85.68,6126.0,82.7694,83.0407,82.7694,83.0019,6126.0
2023-12-08 09:40:00,85.7,85.78,85.52,85.78,6898.0,83.0213,83.0988,82.8469,83.0988,6898.0
2023-12-08 09:45:00,85.83,86.25,85.78,86.15,12194.0,83.1472,83.5541,83.0988,83.4572,12194.0
2023-12-08 09:50:00,86.11,86.38,86.1,86.23,29113.0,83.4185,83.68,83.4088,83.5347,29113.0
2023-12-08 09:55:00,86.25,86.35,86.2,86.24,14177.0,83.5541,83.651,83.5057,83.5444,14177.0
2023-12-08 10:00:00,86.28,86.66,86.28,86.61,11652.0,83.5832,83.9513,83.5832,83.9028,11652.0
2023-12-08 10:05:00,86.57,86.6,86.31,86.49,6148.0,83.8641,83.8932,83.6122,83.7866,6148.0
2023-12-08 10:10:00,86.48,86.48,86.31,86.45,4118.0,83.7769,83.7769,83.6122,83.7478,4118.0
2023-12-08 10:15:00,86.44,86.54,86.42,86.5,7878.0,83.7382,83.835,83.7188,83.7963,7878.0
2023-12-08 10:20:00,86.48,86.5,86.32,86.34,3710.0,83.7769,83.7963,83.6219,83.6413,3710.0
2023-12-08 10:25:00,86.33,86.62,86.33,86.46,9429.0,83.6316,83.9125,83.6316,83.7575,9429.0
2023-12-08 10:30:00,86.43,86.73,86.41,86.7,11156.0,83.7285,84.0191,83.7091,83.99,11156.0
2023-12-08 10:35:00,86.71,86.71,86.44,86.58,9258.0,83.9997,83.9997,83.7382,83.8738,9258.0
2023-12-08 10:40:00,86.58,86.58,86.45,86.48,5406.0,83.8738,83.8738,83.7478,83.7769,5406.0
2023-12-08 10:45:00,86.45,86.63,86.45,86.51,9292.0,83.7478,83.9222,83.7478,83.806,9292.0
2023-12-08 10:50:00,86.48,86.49,86.34,86.34,4275.0,83.7769,83.7866,83.6413,83.6413,4275.0
2023-12-08 10:55:00,86.31,86.39,86.23,86.24,8080.0,83.6122,83.6897,83.5347,83.5444,8080.0
2023-12-08 11:00:00,86.24,86.38,86.17,86.35,5108.0,83.5444,83.68,83.4766,83.651,5108.0
2023-12-08 11:05:00,86.32,86.33,86.19,86.29,4157.0,83.6219,83.6316,83.496,83.5928,4157.0
2023-12-08 11:10:00,86.27,86.27,86.13,86.15,3209.0,83.5735,83.5735,83.4378,83.4572,3209.0
2023-12-08 11:15:00,86.11,86.11,85.86,86.09,16208.0,83.4185,83.4185,83.1763,83.3991,16208.0
2023-12-08 11:20:00,86.12,86.17,85.97,85.97,4287.0,83.4282,83.4766,83.2828,83.2828,4287.0
2023-12-08 11:25:00,85.97,86.0,85.92,85.97,4489.0,83.2828,83.3119,83.2344,83.2828,4489.0
2023-12-08 11:30:00,85.98,86.09,85.97,86.06,6557.0,83.2925,83.3991,83.2828,83.37,6557.0
2023-12-08 11:35:00,86.09,86.1,85.92,85.95,5639.0,83.3991,83.4088,83.2344,83.2635,5639.0
2023-12-08 11:40:00,85.95,86.01,85.86,85.88,6502.0,83.2635,83.3216,83.1763,83.1957,6502.0
2023-12-08 11:45:00,85.86,85.96,85.84,85.96,4911.0,83.1763,83.2732,83.1569,83.2732,4911.0
2023-12-08 11:50:00,85.97,86.02,85.92,85.98,11118.0,83.2828,83.3313,83.2344,83.2925,11118.0
2023-12-08 11:55:00,85.99,86.06,85.96,86.02,5685.0,83.3022,83.37,83.2732,83.3313,5685.0
2023-12-08 12:00:00,86.02,86.11,86.01,86.09,8284.0,83.3313,83.4185,83.3216,83.3991,8284.0
2023-12-08 12:05:00,86.09,86.11,86.03,86.04,9968.0,83.3991,83.4185,83.341,83.3507,9968.0
2023-12-08 12:10:00,85.99,85.99,85.87,85.88,2573.0,83.3022,83.3022,83.186,83.1957,2573.0
2023-12-08 12:15:00,85.85,86.05,85.84,86.05,2754.0,83.1666,83.3603,83.1569,83.3603,2754.0
2023-12-08 12:20:00,86.08,86.08,85.93,86.03,3005.0,83.3894,83.3894,83.2441,83.341,3005.0
2023-12-08 12:25:00,86.01,86.19,86.01,86.15,10461.0,83.3216,83.496,83.3216,83.4572,10461.0
2023-12-08 12:30:00,86.21,86.41,86.19,86.4,9501.0,83.5153,83.7091,83.496,83.6994,9501.0
2023-12-08 12:35:00,86.4,86.4,86.21,86.23,6393.0,83.6994,83.6994,83.5153,83.5347,6393.0
2023-12-08 12:40:00,86.21,86.21,86.15,86.15,2456.0,83.5153,83.5153,83.4572,83.4572,2456.0
2023-12-08 12:45:00,86.17,86.21,86.09,86.21,3155.0,83.4766,83.5153,83.3991,83.5153,3155.0
2023-12-08 12:50:00,86.22,86.28,86.19,86.27,5097.0,83.525,83.5832,83.496,83.5735,5097.0
2023-12-08 12:55:00,86.27,86.32,86.21,86.21,4044.0,83.5735,83.6219,83.5153,83.5153,4044.0
2023-12-08 13:00:00,86.24,86.37,86.22,86.33,2843.0,83.5444,83.6703,83.525,83.6316,2843.0
2023-12-08 13:05:00,86.3,86.32,86.21,86.28,3884.0,83.6025,83.6219,83.5153,83.5832,3884.0
2023-12-08 13:10:00,86.29,86.41,86.29,86.41,2461.0,83.5928,83.7091,83.5928,83.7091,2461.0
2023-12-08 13:15:00,86.38,86.41,86.35,86.41,2871.0,83.68,83.7091,83.651,83.7091,2871.0
2023-12-08 13:20:00,86.39,86.49,86.39,86.49,3501.0,83.6897,83.7866,83.6897,83.7866,3501.0
2023-12-08 13:25:00,86.5,86.5,86.44,86.44,2754.0,83.7963,83.7963,83.7382,83.7382,2754.0
2023-12-08 13:30:00,86.44,86.48,86.42,86.47,10541.0,83.7382,83.7769,83.7188,83.7672,10541.0
2023-12-08 13:35:00,86.47,86.54,86.42,86.46,5610.0,83.7672,83.835,83.7188,83.7575,5610.0
2023-12-08 13:40:00,86.45,86.47,86.43,86.46,2910.0,83.7478,83.7672,83.7285,83.7575,2910.0
2023-12-08 13:45:00,86.48,86.62,86.48,86.57,3912.0,83.7769,83.9125,83.7769,83.8641,3912.0
2023-12-08 13:50:00,86.6,86.63,86.51,86.51,4877.0,83.8932,83.9222,83.806,83.806,4877.0
2023-12-08 13:55:00,86.53,86.55,86.47,86.47,2564.0,83.8253,83.8447,83.7672,83.7672,2564.0
2023-12-08 14:00:00,86.47,86.47,86.32,86.37,5321.0,83.7672,83.7672,83.6219,83.6703,5321.0
2023-12-08 14:05:00,86.37,86.41,86.32,86.35,4390.0,83.6703,83.7091,83.6219,83.651,4390.0
2023-12-08 14:10:00,86.37,86.44,86.37,86.41,5573.0,83.6703,83.7382,83.6703,83.7091,5573.0
2023-12-08 14:15:00,86.41,86.45,86.4,86.43,1567.0,83.7091,83.7478,83.6994,83.7285,1567.0
2023-12-08 14:20:00,86.42,86.42,86.34,86.34,4866.0,83.7188,83.7188,83.6413,83.6413,4866.0
2023-12-08 14:25:00,86.36,86.45,86.34,86.45,1734.0,83.6607,83.7478,83.6413,83.7478,1734.0
2023-12-08 14:30:00,86.47,86.54,86.47,86.48,2017.0,83.7672,83.835,83.7672,83.7769,2017.0
2023-12-08 14:35:00,86.47,86.47,86.39,86.43,3852.0,83.7672,83.7672,83.6897,83.7285,3852.0
2023-12-08 14:40:00,86.44,86.46,86.34,86.34,4620.0,83.7382,83.7575,83.6413,83.6413,4620.0
2023-12-08 14:45:00,86.36,86.36,86.31,86.36,4233.0,83.6607,83.6607,83.6122,83.6607,4233.0
2023-12-08 14:50:00,86.41,86.49,86.39,86.48,3355.0,83.7091,83.7866,83.6897,83.7769,3355.0
2023-12-08 14:55:00,86.48,86.5,86.42,86.43,5566.0,83.7769,83.7963,83.7188,83.7285,5566.0
2023-12-08 15:00:00,86.46,86.46,86.39,86.42,7803.0,83.7575,83.7575,83.6897,83.7188,7803.0
2023-12-08 15:05:00,86.42,86.47,86.39,86.46,14698.0,83.7188,83.7672,83.6897,83.7575,14698.0
2023-12-08 15:10:00,86.46,86.46,86.38,86.42,6146.0,83.7575,83.7575,83.68,83.7188,6146.0
2023-12-08 15:15:00,86.43,86.53,86.41,86.42,9270.0,83.7285,83.8253,83.7091,83.7188,9270.0
2023-12-08 15:20:00,86.42,86.46,86.38,86.42,11040.0,83.7188,83.7575,83.68,83.7188,11040.0
2023-12-08 15:25:00,86.4,86.48,86.39,86.45,10281.0,83.6994,83.7769,83.6897,83.7478,10281.0
2023-12-08 15:30:00,86.43,86.48,86.39,86.47,7150.0,83.7285,83.7769,83.6897,83.7672,7150.0
2023-12-08 15:35:00,86.47,86.57,86.46,86.56,9104.0,83.7672,83.8641,83.7575,83.8544,9104.0
2023-12-08 15:40:00,86.55,86.63,86.54,86.6,7182.0,83.8447,83.9222,83.835,83.8932,7182.0
2023-12-08 15:45:00,86.59,86.6,86.49,86.52,17682.0,83.8835,83.8932,83.7866,83.8157,17682.0
2023-12-08 15:50:00,86.51,86.55,86.45,86.53,25879.0,83.806,83.8447,83.7478,83.8253,25879.0
2023-12-08 15:55:00,86.52,86.59,86.45,86.55,78270.0,83.8157,83.8835,83.7478,83.8447,78270.0
2023-12-11 09:30:00,86.54,86.96,86.08,86.22,33711.0,83.835,84.2419,83.3894,83.525,33711.0
2023-12-11 09:35:00,86.34,86.6,86.0,86.0,8689.0,83.6413,83.8932,83.3119,83.3119,8689.0
2023-12-11 09:40:00,86.06,86.21,85.96,86.15,6739.0,83.37,83.5153,83.2732,83.4572,6739.0
2023-12-11 09:45:00,86.18,86.19,86.05,86.08,3245.0,83.4863,83.496,83.3603,83.3894,3245.0
2023-12-11 09:50:00,86.03,86.06,85.88,85.95,22780.0,83.341,83.37,83.1957,83.2635,22780.0
2023-12-11 09:55:00,85.98,85.99,85.75,85.81,12661.0,83.2925,83.3022,83.0697,83.1278,12661.0
2023-12-11 10:00:00,85.77,85.78,85.44,85.54,3303.0,83.0891,83.0988,82.7694,82.8663,3303.0
2023-12-11 10:05:00,85.58,85.99,85.5,85.85,6650.0,82.905,83.3022,82.8275,83.1666,6650.0
2023-12-11 10:10:00,85.82,85.89,85.69,85.84,6052.0,83.1375,83.2053,83.0116,83.1569,6052.0
2023-12-11 10:15:00,85.87,85.98,85.79,85.98,6104.0,83.186,83.2925,83.1085,83.2925,6104.0
2023-12-11 10:20:00,85.95,86.1,85.93,85.97,6465.0,83.2635,83.4088,83.2441,83.2828,6465.0
2023-12-11 10:25:00,85.98,86.19,85.91,86.16,35896.0,83.2925,83.496,83.2247,83.4669,35896.0
2023-12-11 10:30:00,86.15,86.22,86.07,86.16,12338.0,83.4572,83.525,83.3797,83.4669,12338.0
2023-12-11 10:35:00,86.19,86.26,86.14,86.14,5722.0,83.496,83.5638,83.4475,83.4475,5722.0
2023-12-11 10:40:00,86.17,86.27,86.17,86.2,1823.0,83.4766,83.5735,83.4766,83.5057,1823.0
2023-12-11 10:45:00,86.2,86.24,86.16,86.2,1918.0,83.5057,83.5444,83.4669,83.5057,1918.0
2023-12-11 10:50:00,86.17,86.2,86.15,86.2,3324.0,83.4766,83.5057,83.4572,83.5057,3324.0
2023-12-11 10:55:00,86.2,86.22,86.06,86.15,7373.0,83.5057,83.525,83.37,83.4572,7373.0
2023-12-11 11:00:00,86.16,86.26,86.12,86.26,3654.0,83.4669,83.5638,83.4282,83.5638,3654.0
2023-12-11 11:05:00,86.27,86.27,86.15,86.16,2178.0,83.5735,83.5735,83.4572,83.4669,2178.0
2023-12-11 11:10:00,86.19,86.2,86.13,86.14,2032.0,83.496,83.5057,83.4378,83.4475,2032.0
2023-12-11 11:15:00,86.16,86.16,85.92,85.98,5133.0,83.4669,83.4669,83.2344,83.2925,5133.0
2023-12-11 11:20:00,85.98,85.98,85.91,85.94,3706.0,83.2925,83.2925,83.2247,83.2538,3706.0
2023-12-11 11:25:00,85.94,86.06,85.93,86.05,5428.0,83.2538,83.37,83.2441,83.3603,5428.0
2023-12-11 11:30:00,86.09,86.09,85.99,86.0,6010.0,83.3991,83.3991,83.3022,83.3119,6010.0
2023-12-11 11:35:00,86.0,86.12,85.98,86.1,2869.0,83.3119,83.4282,83.2925,83.4088,2869.0
2023-12-11 11:40:00,86.11,86.17,86.08,86.13,4685.0,83.4185,83.4766,83.3894,83.4378,4685.0
2023-12-11 11:45:00,86.15,86.23,86.15,86.17,1328.0,83.4572,83.5347,83.4572,83.4766,1328.0
2023-12-11 11:50:00,86.19,86.2,86.1,86.1,2240.0,83.496,83.5057,83.4088,83.4088,2240.0
2023-12-11 11:55:00,86.12,86.14,86.1,86.1,1592.0,83.4282,83.4475,83.4088,83.4088,1592.0
2023-12-11 12:00:00,86.09,86.09,85.93,85.93,2560.0,83.3991,83.3991,83.2441,83.2441,2560.0
2023-12-11 12:05:00,85.93,85.94,85.84,85.84,3077.0,83.2441,83.2538,83.1569,83.1569,3077.0
2023-12-11 12:10:00,85.77,85.79,85.7,85.7,2499.0,83.0891,83.1085,83.0213,83.0213,2499.0
2023-12-11 12:15:00,85.69,85.69,85.59,85.65,2514.0,83.0116,83.0116,82.9147,82.9728,2514.0
2023-12-11 12:20:00,85.64,85.73,85.61,85.67,6621.0,82.9632,83.0503,82.9341,82.9922,6621.0
2023-12-11 12:25:00,85.65,85.71,85.63,85.71,4685.0,82.9728,83.031,82.9535,83.031,4685.0
2023-12-11 12:30:00,85.7,85.84,85.69,85.83,5332.0,83.0213,83.1569,83.0116,83.1472,5332.0
2023-12-11 12:35:00,85.79,85.88,85.79,85.82,3758.0,83.1085,83.1957,83.1085,83.1375,3758.0
2023-12-11 12:40:00,85.85,85.92,85.83,85.91,5209.0,83.1666,83.2344,83.1472,83.2247,5209.0
2023-12-11 12:45:00,85.88,85.91,85.85,85.87,3371.0,83.1957,83.2247,83.1666,83.186,3371.0
2023-12-11 12:50:00,85.88,85.94,85.86,85.92,4726.0,83.1957,83.2538,83.1763,83.2344,4726.0
2023-12-11 12:55:00,85.9,85.99,85.9,85.92,5324.0,83.215,83.3022,83.215,83.2344,5324.0
2023-12-11 13:00:00,85.93,85.95,85.85,85.89,3734.0,83.2441,83.2635,83.1666,83.2053,3734.0
2023-12-11 13:05:00,85.88,85.92,85.84,85.89,3077.0,83.1957,83.2344,83.1569,83.2053,3077.0
2023-12-11 13:10:00,85.86,85.86,85.76,85.8,4243.0,83.1763,83.1763,83.0794,83.1182,4243.0
2023-12-11 13:15:00,85.81,85.86,85.8,85.84,2764.0,83.1278,83.1763,83.1182,83.1569,2764.0
2023-12-11 13:20:00,85.85,85.85,85.71,85.74,13426.0,83.1666,83.1666,83.031,83.06,13426.0
2023-12-11 13:25:00,85.73,85.75,85.66,85.68,2866.0,83.0503,83.0697,82.9825,83.0019,2866.0
2023-12-11 13:30:00,85.67,85.79,85.63,85.79,7593.0,82.9922,83.1085,82.9535,83.1085,7593.0
2023-12-11 13:35:00,85.83,85.86,85.82,85.82,2758.0,83.1472,83.1763,83.1375,83.1375,2758.0
2023-12-11 13:40:00,85.81,85.82,85.75,85.76,2716.0,83.1278,83.1375,83.0697,83.0794,2716.0
2023-12-11 13:45:00,85.75,85.8,85.73,85.8,4285.0,83.0697,83.1182,83.0503,83.1182,4285.0
2023-12-11 13:50:00,85.79,85.82,85.76,85.81,2731.0,83.1085,83.1375,83.0794,83.1278,2731.0
2023-12-11 13:55:00,85.82,85.84,85.77,85.79,4388.0,83.1375,83.1569,83.0891,83.1085,4388.0
2023-12-11 14:00:00,85.8,85.82,85.7,85.7,3792.0,83.1182,83.1375,83.0213,83.0213,3792.0
2023-12-11 14:05:00,85.69,85.7,85.61,85.63,3282.0,83.0116,83.0213,82.9341,82.9535,3282.0
2023-12-11 14:10:00,85.63,85.67,85.6,85.67,2917.0,82.9535,82.9922,82.9244,82.9922,2917.0
2023-12-11 14:15:00,85.65,85.71,85.64,85.69,3393.0,82.9728,83.031,82.9632,83.0116,3393.0
2023-12-11 14:20:00,85.68,85.69,85.63,85.67,4090.0,83.0019,83.0116,82.9535,82.9922,4090.0
2023-12-11 14:25:00,85.67,85.73,85.65,85.72,1626.0,82.9922,83.0503,82.9728,83.0407,1626.0
2023-12-11 14:30:00,85.73,85.8,85.72,85.77,2530.0,83.0503,83.1182,83.0407,83.0891,2530.0
2023-12-11 14:35:00,85.76,85.76,85.69,85.71,3834.0,83.0794,83.0794,83.0116,83.031,3834.0
2023-12-11 14:40:00,85.7,85.77,85.69,85.72,3160.0,83.0213,83.0891,83.0116,83.0407,3160.0
2023-12-11 14:45:00,85.72,85.74,85.71,85.71,2883.0,83.0407,83.06,83.031,83.031,2883.0
2023-12-11 14:50:00,85.72,85.74,85.72,85.73,1958.0,83.0407,83.06,83.0407,83.0503,1958.0
2023-12-11 14:55:00,85.73,85.73,85.65,85.66,5599.0,83.0503,83.0503,82.9728,82.9825,5599.0
2023-12-11 15:00:00,85.64,85.7,85.62,85.65,7346.0,82.9632,83.0213,82.9438,82.9728,7346.0
2023-12-11 15:05:00,85.64,85.66,85.59,85.61,5510.0,82.9632,82.9825,82.9147,82.9341,5510.0
2023-12-11 15:10:00,85.61,85.69,85.6,85.66,6215.0,82.9341,83.0116,82.9244,82.9825,6215.0
2023-12-11 15:15:00,85.66,85.69,85.66,85.69,1932.0,82.9825,83.0116,82.9825,83.0116,1932.0
2023-12-11 15:20:00,85.67,85.73,85.67,85.73,4970.0,82.9922,83.0503,82.9922,83.0503,4970.0
2023-12-11 15:25:00,85.72,85.72,85.66,85.67,6413.0,83.0407,83.0407,82.9825,82.9922,6413.0
2023-12-11 15:30:00,85.65,85.65,85.57,85.57,13342.0,82.9728,82.9728,82.8953,82.8953,13342.0
2023-12-11 15:35:00,85.57,85.75,85.56,85.74,9968.0,82.8953,83.0697,82.8857,83.06,9968.0
2023-12-11 15:40:00,85.75,85.8,85.7,85.7,9925.0,83.0697,83.1182,83.0213,83.0213,9925.0
2023-12-11 15:45:00,85.71,85.73,85.66,85.66,14775.0,83.031,83.0503,82.9825,82.9825,14775.0
2023-12-11 15:50:00,85.66,85.68,85.55,85.62,32068.0,82.9825,83.0019,82.876,82.9438,32068.0
2023-12-11 15:55:00,85.61,85.71,85.61,85.68,52915.0,82.9341,83.031,82.9341,83.0019,52915.0
2023-12-12 09:30:00,84.84,84.86,84.04,84.27,9969.0,82.1882,82.2075,81.4132,81.636,9969.0
2023-12-12 09:35:00,84.06,84.23,83.58,83.78,16445.0,81.4325,81.5972,80.9675,81.1613,16445.0
2023-12-12 09:40:00,83.75,83.87,83.73,83.82,7499.0,81.1322,81.2485,81.1129,81.2,7499.0
2023-12-12 09:45:00,83.82,83.88,83.49,83.49,8976.0,81.2,81.2582,80.8804,80.8804,8976.0
2023-12-12 09:50:00,83.55,83.76,83.4,83.48,11850.0,80.9385,81.1419,80.7932,80.8707,11850.0
2023-12-12 09:55:00,83.52,83.58,83.27,83.28,4890.0,80.9094,80.9675,80.6672,80.6769,4890.0
2023-12-12 10:00:00,83.27,83.65,83.26,83.65,11139.0,80.6672,81.0354,80.6576,81.0354,11139.0
2023-12-12 10:05:00,83.65,83.81,83.41,83.52,10414.0,81.0354,81.1904,80.8029,80.9094,10414.0
2023-12-12 10:10:00,83.46,83.98,83.46,83.89,4120.0,80.8513,81.355,80.8513,81.2679,4120.0
2023-12-12 10:15:00,83.84,83.87,83.73,83.8,5244.0,81.2194,81.2485,81.1129,81.1807,5244.0
2023-12-12 10:20:00,83.8,84.04,83.8,83.98,4262.0,81.1807,81.4132,81.1807,81.355,4262.0
2023-12-12 10:25:00,83.94,84.09,83.93,83.96,12639.0,81.3163,81.4616,81.3066,81.3357,12639.0
2023-12-12 10:30:00,83.96,83.96,83.84,83.93,8775.0,81.3357,81.3357,81.2194,81.3066,8775.0
2023-12-12 10:35:00,83.92,84.05,83.85,84.05,13462.0,81.2969,81.4229,81.2291,81.4229,13462.0
2023-12-12 10:40:00,84.09,84.09,83.86,83.91,4970.0,81.4616,81.4616,81.2388,81.2872,4970.0
2023-12-12 10:45:00,83.9,83.91,83.79,83.83,5894.0,81.2775,81.2872,81.171,81.2097,5894.0
2023-12-12 10:50:00,83.82,83.91,83.81,83.91,5058.0,81.2,81.2872,81.1904,81.2872,5058.0
2023-12-12 10:55:00,83.92,83.93,83.79,83.83,8448.0,81.2969,81.3066,81.171,81.2097,8448.0
2023-12-12 11:00:00,83.82,83.84,83.66,83.73,6823.0,81.2,81.2194,81.045,81.1129,6823.0
2023-12-12 11:05:00,83.74,83.74,83.6,83.69,5695.0,81.1225,81.1225,80.9869,81.0741,5695.0
2023-12-12 11:10:00,83.68,83.85,83.61,83.85,2835.0,81.0644,81.2291,80.9966,81.2291,2835.0
2023-12-12 11:15:00,83.84,83.85,83.72,83.76,16276.0,81.2194,81.2291,81.1032,81.1419,16276.0
2023-12-12 11:20:00,83.75,83.8,83.68,83.78,13541.0,81.1322,81.1807,81.0644,81.1613,13541.0
2023-12-12 11:25:00,83.78,83.9,83.73,83.75,10706.0,81.1613,81.2775,81.1129,81.1322,10706.0
2023-12-12 11:30:00,83.75,83.88,83.74,83.88,10003.0,81.1322,81.2582,81.1225,81.2582,10003.0
2023-12-12 11:35:00,83.87,83.92,83.79,83.9,6444.0,81.2485,81.2969,81.171,81.2775,6444.0
2023-12-12 11:40:00,83.9,84.02,83.9,83.95,18424.0,81.2775,81.3938,81.2775,81.326,18424.0
2023-12-12 11:45:00,83.99,84.0,83.79,83.87,4272.0,81.3647,81.3744,81.171,81.2485,4272.0
2023-12-12 11:50:00,83.85,83.89,83.8,83.81,5229.0,81.2291,81.2679,81.1807,81.1904,5229.0
2023-12-12 11:55:00,83.81,83.9,83.74,83.81,20599.0,81.1904,81.2775,81.1225,81.1904,20599.0
2023-12-12 12:00:00,83.8,83.83,83.74,83.82,7351.0,81.1807,81.2097,81.1225,81.2,7351.0
2023-12-12 12:05:00,83.84,83.84,83.74,83.82,11359.0,81.2194,81.2194,81.1225,81.2,11359.0
2023-12-12 12:10:00,83.81,83.82,83.7,83.77,21041.0,81.1904,81.2,81.0838,81.1516,21041.0
2023-12-12 12:15:00,83.77,83.77,83.56,83.58,4071.0,81.1516,81.1516,80.9482,80.9675,4071.0
2023-12-12 12:20:00,83.59,83.8,83.58,83.78,4950.0,80.9772,81.1807,80.9675,81.1613,4950.0
2023-12-12 12:25:00,83.78,83.87,83.77,83.77,2250.0,81.1613,81.2485,81.1516,81.1516,2250.0
2023-12-12 12:30:00,83.78,83.81,83.74,83.75,2489.0,81.1613,81.1904,81.1225,81.1322,2489.0
2023-12-12 12:35:00,83.74,83.76,83.58,83.6,2899.0,81.1225,81.1419,80.9675,80.9869,2899.0
2023-12-12 12:40:00,83.6,83.62,83.57,83.62,3505.0,80.9869,81.0063,80.9579,81.0063,3505.0
2023-12-12 12:45:00,83.6,83.6,83.47,83.49,3447.0,80.9869,80.9869,80.861,80.8804,3447.0
2023-12-12 12:50:00,83.46,83.46,83.36,83.38,2381.0,80.8513,80.8513,80.7544,80.7738,2381.0
2023-12-12 12:55:00,83.37,83.4,83.3,83.3,5425.0,80.7641,80.7932,80.6963,80.6963,5425.0
2023-12-12 13:00:00,83.27,83.4,83.26,83.38,10874.0,80.6672,80.7932,80.6576,80.7738,10874.0
2023-12-12 13:05:00,83.37,83.44,83.33,83.44,4949.0,80.7641,80.8319,80.7254,80.8319,4949.0
2023-12-12 13:10:00,83.47,83.47,83.36,83.39,3299.0,80.861,80.861,80.7544,80.7835,3299.0
2023-12-12 13:15:00,83.42,83.52,83.42,83.51,2392.0,80.8126,80.9094,80.8126,80.8997,2392.0
2023-12-12 13:20:00,83.52,83.54,83.5,83.52,2830.0,80.9094,80.9288,80.89,80.9094,2830.0
2023-12-12 13:25:00,83.53,83.68,83.51,83.67,2822.0,80.9191,81.0644,80.8997,81.0547,2822.0
2023-12-12 13:30:00,83.7,83.93,83.7,83.81,7296.0,81.0838,81.3066,81.0838,81.1904,7296.0
2023-12-12 13:35:00,83.81,83.81,83.66,83.73,6286.0,81.1904,81.1904,81.045,81.1129,6286.0
2023-12-12 13:40:00,83.72,83.79,83.68,83.79,6607.0,81.1032,81.171,81.0644,81.171,6607.0
2023-12-12 13:45:00,83.77,83.78,83.68,83.68,3328.0,81.1516,81.1613,81.0644,81.0644,3328.0
2023-12-12 13:50:00,83.68,83.76,83.67,83.76,3897.0,81.0644,81.1419,81.0547,81.1419,3897.0
2023-12-12 13:55:00,83.76,83.79,83.74,83.79,3796.0,81.1419,81.171,81.1225,81.171,3796.0
2023-12-12 14:00:00,83.78,83.8,83.7,83.77,4706.0,81.1613,81.1807,81.0838,81.1516,4706.0
2023-12-12 14:05:00,83.78,83.85,83.78,83.82,2184.0,81.1613,81.2291,81.1613,81.2,2184.0
2023-12-12 14:10:00,83.84,83.95,83.83,83.93,4542.0,81.2194,81.326,81.2097,81.3066,4542.0
2023-12-12 14:15:00,83.95,84.0,83.92,83.93,5018.0,81.326,81.3744,81.2969,81.3066,5018.0
2023-12-12 14:20:00,83.92,84.04,83.91,84.04,2997.0,81.2969,81.4132,81.2872,81.4132,2997.0
2023-12-12 14:25:00,84.02,84.05,84.0,84.03,3212.0,81.3938,81.4229,81.3744,81.4035,3212.0
2023-12-12 14:30:00,83.99,84.06,83.97,84.0,3998.0,81.3647,81.4325,81.3454,81.3744,3998.0
2023-12-12 14:35:00,84.01,84.17,83.99,84.17,2000.0,81.3841,81.5391,81.3647,81.5391,2000.0
2023-12-12 14:40:00,84.13,84.13,84.06,84.1,1967.0,81.5004,81.5004,81.4325,81.4713,1967.0
2023-12-12 14:45:00,84.1,84.16,84.08,84.14,3071.0,81.4713,81.5294,81.4519,81.51,3071.0
2023-12-12 14:50:00,84.17,84.22,84.1,84.16,9609.0,81.5391,81.5875,81.4713,81.5294,9609.0
2023-12-12 14:55:00,84.16,84.3,84.15,84.16,16419.0,81.5294,81.665,81.5197,81.5294,16419.0
2023-12-12 15:00:00,84.15,84.36,84.15,84.34,14379.0,81.5197,81.7232,81.5197,81.7038,14379.0
2023-12-12 15:05:00,84.36,84.43,84.31,84.33,13925.0,81.7232,81.791,81.6747,81.6941,13925.0
2023-12-12 15:10:00,84.33,84.4,84.28,84.35,19627.0,81.6941,81.7619,81.6457,81.7135,19627.0
2023-12-12 15:15:00,84.36,84.43,84.32,84.39,10024.0,81.7232,81.791,81.6844,81.7522,10024.0
2023-12-12 15:20:00,84.4,84.42,84.34,84.37,4422.0,81.7619,81.7813,81.7038,81.7329,4422.0
2023-12-12 15:25:00,84.37,84.45,84.37,84.39,16653.0,81.7329,81.8104,81.7329,81.7522,16653.0
2023-12-12 15:30:00,84.39,84.45,84.38,84.43,11036.0,81.7522,81.8104,81.7425,81.791,11036.0
2023-12-12 15:35:00,84.43,84.47,84.41,84.46,7906.0,81.791,81.8297,81.7716,81.82,7906.0
2023-12-12 15:40:00,84.45,84.45,84.37,84.42,13247.0,81.8104,81.8104,81.7329,81.7813,13247.0
2023-12-12 15:45:00,84.42,84.47,84.37,84.41,23486.0,81.7813,81.8297,81.7329,81.7716,23486.0
2023-12-12 15:50:00,84.4,84.41,84.3,84.41,51890.0,81.7619,81.7716,81.665,81.7716,51890.0
2023-12-12 15:55:00,84.42,84.47,84.39,84.44,77834.0,81.7813,81.8297,81.7522,81.8007,77834.0
2023-12-13 09:30:00,84.58,84.65,84.29,84.46,8548.0,81.9363,82.0041,81.6554,81.82,8548.0
2023-12-13 09:35:00,84.46,84.46,84.28,84.42,1913.0,81.82,81.82,81.6457,81.7813,1913.0
2023-12-13 09:40:00,84.42,84.61,84.4,84.51,5606.0,81.7813,81.9654,81.7619,81.8685,5606.0
2023-12-13 09:45:00,84.51,84.58,84.23,84.23,29287.0,81.8685,81.9363,81.5972,81.5972,29287.0
2023-12-13 09:50:00,84.26,84.29,84.07,84.26,29879.0,81.6263,81.6554,81.4422,81.6263,29879.0
2023-12-13 09:55:00,84.24,84.26,84.1,84.21,4183.0,81.6069,81.6263,81.4713,81.5779,4183.0
2023-12-13 10:00:00,84.21,84.26,83.87,83.89,48218.0,81.5779,81.6263,81.2485,81.2679,48218.0
2023-12-13 10:05:00,83.94,84.05,83.9,84.02,8974.0,81.3163,81.4229,81.2775,81.3938,8974.0
2023-12-13 10:10:00,83.97,84.01,83.7,83.71,25172.0,81.3454,81.3841,81.0838,81.0935,25172.0
2023-12-13 10:15:00,83.67,84.03,83.62,83.94,36466.0,81.0547,81.4035,81.0063,81.3163,36466.0
2023-12-13 10:20:00,83.94,83.95,83.67,83.79,12097.0,81.3163,81.326,81.0547,81.171,12097.0
2023-12-13 10:25:00,83.8,83.82,83.71,83.78,18252.0,81.1807,81.2,81.0935,81.1613,18252.0
2023-12-13 10:30:00,83.81,84.0,83.73,83.92,55270.0,81.1904,81.3744,81.1129,81.2969,55270.0
2023-12-13 10:35:00,83.84,83.92,83.81,83.88,5157.0,81.2194,81.2969,81.1904,81.2582,5157.0
2023-12-13 10:40:00,83.92,83.96,83.83,83.87,2886.0,81.2969,81.3357,81.2097,81.2485,2886.0
2023-12-13 10:45:00,83.92,84.18,83.9,84.13,5148.0,81.2969,81.5488,81.2775,81.5004,5148.0
2023-12-13 10:50:00,84.17,84.4,84.15,84.4,7300.0,81.5391,81.7619,81.5197,81.7619,7300.0
2023-12-13 10:55:00,84.42,84.59,84.42,84.56,9918.0,81.7813,81.946,81.7813,81.9169,9918.0
2023-12-13 11:00:00,84.59,84.59,84.32,84.41,4374.0,81.946,81.946,81.6844,81.7716,4374.0
2023-12-13 11:05:00,84.36,84.38,84.28,84.28,2603.0,81.7232,81.7425,81.6457,81.6457,2603.0
2023-12-13 11:10:00,84.26,84.28,84.1,84.1,3800.0,81.6263,81.6457,81.4713,81.4713,3800.0
2023-12-13 11:15:00,84.08,84.21,83.95,84.21,22115.0,81.4519,81.5779,81.326,81.5779,22115.0
2023-12-13 11:20:00,84.14,84.14,83.93,83.93,3176.0,81.51,81.51,81.3066,81.3066,3176.0
2023-12-13 11:25:00,83.92,83.94,83.72,83.76,5702.0,81.2969,81.3163,81.1032,81.1419,5702.0
2023-12-13 11:30:00,83.77,83.88,83.77,83.83,6798.0,81.1516,81.2582,81.1516,81.2097,6798.0
2023-12-13 11:35:00,83.83,83.95,83.83,83.9,5482.0,81.2097,81.326,81.2097,81.2775,5482.0
2023-12-13 11:40:00,83.88,83.89,83.83,83.84,3428.0,81.2582,81.2679,81.2097,81.2194,3428.0
2023-12-13 11:45:00,83.84,83.87,83.8,83.83,5428.0,81.2194,81.2485,81.1807,81.2097,5428.0
2023-12-13 11:50:00,83.81,83.85,83.74,83.84,7306.0,81.1904,81.2291,81.1225,81.2194,7306.0
2023-12-13 11:55:00,83.78,83.83,83.78,83.8,3903.0,81.1613,81.2097,81.1613,81.1807,3903.0
2023-12-13 12:00:00,83.82,83.84,83.71,83.8,2900.0,81.2,81.2194,81.0935,81.1807,2900.0
2023-12-13 12:05:00,83.78,83.79,83.69,83.75,3344.0,81.1613,81.171,81.0741,81.1322,3344.0
2023-12-13 12:10:00,83.77,83.83,83.77,83.8,1837.0,81.1516,81.2097,81.1516,81.1807,1837.0
2023-12-13 12:15:00,83.76,83.76,83.56,83.59,5384.0,81.1419,81.1419,80.9482,80.9772,5384.0
2023-12-13 12:20:00,83.57,83.61,83.49,83.51,3304.0,80.9579,80.9966,80.8804,80.8997,3304.0
2023-12-13 12:25:00,83.5,83.55,83.49,83.52,2995.0,80.89,80.9385,80.8804,80.9094,2995.0
2023-12-13 12:30:00,83.51,83.59,83.5,83.59,3837.0,80.8997,80.9772,80.89,80.9772,3837.0
2023-12-13 12:35:00,83.57,83.58,83.49,83.51,4190.0,80.9579,80.9675,80.8804,80.8997,4190.0
2023-12-13 12:40:00,83.54,83.54,83.48,83.48,2845.0,80.9288,80.9288,80.8707,80.8707,2845.0
2023-12-13 12:45:00,83.49,83.6,83.49,83.54,19672.0,80.8804,80.9869,80.8804,80.9288,19672.0
2023-12-13 12:50:00,83.57,83.57,83.46,83.54,2375.0,80.9579,80.9579,80.8513,80.9288,2375.0
2023-12-13 12:55:00,83.53,83.53,83.47,83.5,1978.0,80.9191,80.9191,80.861,80.89,1978.0
2023-12-13 13:00:00,83.51,83.51,83.44,83.48,3351.0,80.8997,80.8997,80.8319,80.8707,3351.0
2023-12-13 13:05:00,83.5,83.5,83.41,83.5,4801.0,80.89,80.89,80.8029,80.89,4801.0
2023-12-13 13:10:00,83.46,83.46,83.34,83.34,2695.0,80.8513,80.8513,80.7351,80.7351,2695.0
2023-12-13 13:15:00,83.34,83.37,83.32,83.35,7816.0,80.7351,80.7641,80.7157,80.7447,7816.0
2023-12-13 13:20:00,83.35,83.42,83.32,83.38,2867.0,80.7447,80.8126,80.7157,80.7738,2867.0
2023-12-13 13:25:00,83.37,83.38,83.31,83.36,4619.0,80.7641,80.7738,80.706,80.7544,4619.0
2023-12-13 13:30:00,83.36,83.41,83.33,83.4,2845.0,80.7544,80.8029,80.7254,80.7932,2845.0
2023-12-13 13:35:00,83.39,83.4,83.36,83.39,2130.0,80.7835,80.7932,80.7544,80.7835,2130.0
2023-12-13 13:40:00,83.39,83.4,83.32,83.36,3406.0,80.7835,80.7932,80.7157,80.7544,3406.0
2023-12-13 13:45:00,83.36,83.53,83.34,83.5,4003.0,80.7544,80.9191,80.7351,80.89,4003.0
2023-12-13 13:50:00,83.5,83.52,83.43,83.46,2917.0,80.89,80.9094,80.8222,80.8513,2917.0
2023-12-13 13:55:00,83.47,83.49,83.43,83.48,1730.0,80.861,80.8804,80.8222,80.8707,1730.0
2023-12-13 14:00:00,83.43,83.98,83.43,83.9,7069.0,80.8222,81.355,80.8222,81.2775,7069.0
2023-12-13 14:05:00,83.85,84.04,83.78,83.97,4747.0,81.2291,81.4132,81.1613,81.3454,4747.0
2023-12-13 14:10:00,83.96,84.15,83.95,84.11,4625.0,81.3357,81.5197,81.326,81.481,4625.0
2023-12-13 14:15:00,84.07,84.16,84.01,84.07,3747.0,81.4422,81.5294,81.3841,81.4422,3747.0
2023-12-13 14:20:00,84.1,84.22,84.1,84.14,5133.0,81.4713,81.5875,81.4713,81.51,5133.0
2023-12-13 14:25:00,84.13,84.22,84.08,84.22,7660.0,81.5004,81.5875,81.4519,81.5875,7660.0
2023-12-13 14:30:00,84.23,84.24,84.16,84.16,3367.0,81.5972,81.6069,81.5294,81.5294,3367.0
2023-12-13 14:35:00,84.17,84.43,84.17,84.4,5503.0,81.5391,81.791,81.5391,81.7619,5503.0
2023-12-13 14:40:00,84.42,84.54,84.42,84.51,7268.0,81.7813,81.8975,81.7813,81.8685,7268.0
2023-12-13 14:45:00,84.53,84.61,84.44,84.58,8321.0,81.8879,81.9654,81.8007,81.9363,8321.0
2023-12-13 14:50:00,84.56,84.64,84.47,84.59,5368.0,81.9169,81.9944,81.8297,81.946,5368.0
2023-12-13 14:55:00,84.61,84.92,84.55,84.87,10788.0,81.9654,82.2657,81.9072,82.2172,10788.0
2023-12-13 15:00:00,84.89,85.15,84.75,85.15,10063.0,82.2366,82.4885,82.101,82.4885,10063.0
2023-12-13 15:05:00,85.18,85.19,84.7,84.72,9809.0,82.5175,82.5272,82.0525,82.0719,9809.0
2023-12-13 15:10:00,84.72,84.77,84.53,84.53,8847.0,82.0719,82.1204,81.8879,81.8879,8847.0
2023-12-13 15:15:00,84.58,84.66,84.47,84.53,19332.0,81.9363,82.0138,81.8297,81.8879,19332.0
2023-12-13 15:20:00,84.51,84.61,84.4,84.43,13358.0,81.8685,81.9654,81.7619,81.791,13358.0
2023-12-13 15:25:00,84.43,84.55,84.37,84.5,16383.0,81.791,81.9072,81.7329,81.8588,16383.0
2023-12-13 15:30:00,84.51,84.65,84.42,84.56,17814.0,81.8685,82.0041,81.7813,81.9169,17814.0
2023-12-13 15:35:00,84.56,84.7,84.56,84.66,17916.0,81.9169,82.0525,81.9169,82.0138,17916.0
2023-12-13 15:40:00,84.68,84.88,84.64,84.81,13899.0,82.0332,82.2269,81.9944,82.1591,13899.0
2023-12-13 15:45:00,84.81,84.87,84.73,84.81,16971.0,82.1591,82.2172,82.0816,82.1591,16971.0
2023-12-13 15:50:00,84.82,84.86,84.62,84.64,28465.0,82.1688,82.2075,81.975,81.9944,28465.0
2023-12-13 15:55:00,84.65,84.86,84.62,84.86,82010.0,82.0041,82.2075,81.975,82.2075,82010.0
2023-12-14 09:30:00,85.8,86.0,85.57,85.75,19598.0,83.1182,83.3119,82.8953,83.0697,19598.0
2023-12-14 09:35:00,85.79,86.02,85.6,85.98,5401.0,83.1085,83.3313,82.9244,83.2925,5401.0
2023-12-14 09:40:00,85.96,86.2,85.96,86.2,6424.0,83.2732,83.5057,83.2732,83.5057,6424.0
2023-12-14 09:45:00,86.23,86.6,86.23,86.59,8367.0,83.5347,83.8932,83.5347,83.8835,8367.0
2023-12-14 09:50:00,86.51,86.59,86.32,86.39,7920.0,83.806,83.8835,83.6219,83.6897,7920.0
2023-12-14 09:55:00,86.45,86.78,86.45,86.78,9774.0,83.7478,84.0675,83.7478,84.0675,9774.0
2023-12-14 10:00:00,86.76,86.89,86.69,86.89,6961.0,84.0482,84.1741,83.9803,84.1741,6961.0
2023-12-14 10:05:00,86.92,86.93,86.74,86.76,5072.0,84.2032,84.2128,84.0288,84.0482,5072.0
2023-12-14 10:10:00,86.73,86.75,86.62,86.7,8014.0,84.0191,84.0385,83.9125,83.99,8014.0
2023-12-14 10:15:00,86.66,86.75,86.54,86.58,8561.0,83.9513,84.0385,83.835,83.8738,8561.0
2023-12-14 10:20:00,86.58,86.79,86.58,86.78,4600.0,83.8738,84.0772,83.8738,84.0675,4600.0
2023-12-14 10:25:00,86.76,86.96,86.72,86.88,7012.0,84.0482,84.2419,84.0094,84.1644,7012.0
2023-12-14 10:30:00,86.89,87.1,86.89,87.1,13980.0,84.1741,84.3775,84.1741,84.3775,13980.0
2023-12-14 10:35:00,87.05,87.05,86.77,86.92,10646.0,84.3291,84.3291,84.0578,84.2032,10646.0
2023-12-14 10:40:00,86.89,86.89,86.59,86.62,11583.0,84.1741,84.1741,83.8835,83.9125,11583.0
2023-12-14 10:45:00,86.62,86.62,86.47,86.5,5220.0,83.9125,83.9125,83.7672,83.7963,5220.0
2023-12-14 10:50:00,86.47,86.73,86.47,86.73,7903.0,83.7672,84.0191,83.7672,84.0191,7903.0
2023-12-14 10:55:00,86.7,86.77,86.55,86.6,7731.0,83.99,84.0578,83.8447,83.8932,7731.0
2023-12-14 11:00:00,86.59,86.69,86.51,86.67,7737.0,83.8835,83.9803,83.806,83.961,7737.0
2023-12-14 11:05:00,86.66,86.85,86.65,86.79,5116.0,83.9513,84.1353,83.9416,84.0772,5116.0
2023-12-14 11:10:00,86.8,86.9,86.69,86.72,3338.0,84.0869,84.1838,83.9803,84.0094,3338.0
2023-12-14 11:15:00,86.67,86.77,86.65,86.74,3271.0,83.961,84.0578,83.9416,84.0288,3271.0
2023-12-14 11:20:00,86.75,86.77,86.44,86.46,8858.0,84.0385,84.0578,83.7382,83.7575,8858.0
2023-12-14 11:25:00,86.49,86.51,86.4,86.45,6017.0,83.7866,83.806,83.6994,83.7478,6017.0
2023-12-14 11:30:00,86.44,86.51,86.23,86.23,6581.0,83.7382,83.806,83.5347,83.5347,6581.0
2023-12-14 11:35:00,86.24,86.42,86.24,86.39,5274.0,83.5444,83.7188,83.5444,83.6897,5274.0
2023-12-14 11:40:00,86.43,86.46,86.32,86.32,3656.0,83.7285,83.7575,83.6219,83.6219,3656.0
2023-12-14 11:45:00,86.36,86.49,86.35,86.48,4095.0,83.6607,83.7866,83.651,83.7769,4095.0
2023-12-14 11:50:00,86.52,86.6,86.4,86.5,2576.0,83.8157,83.8932,83.6994,83.7963,2576.0
2023-12-14 11:55:00,86.57,86.66,86.57,86.66,1425.0,83.8641,83.9513,83.8641,83.9513,1425.0
2023-12-14 12:00:00,86.66,86.88,86.64,86.85,2205.0,83.9513,84.1644,83.9319,84.1353,2205.0
2023-12-14 12:05:00,86.83,86.83,86.73,86.73,3363.0,84.116,84.116,84.0191,84.0191,3363.0
2023-12-14 12:10:00,86.78,86.92,86.78,86.92,3094.0,84.0675,84.2032,84.0675,84.2032,3094.0
2023-12-14 12:15:00,86.91,86.92,86.69,86.69,2404.0,84.1935,84.2032,83.9803,83.9803,2404.0
2023-12-14 12:20:00,86.68,86.71,86.55,86.57,5199.0,83.9707,83.9997,83.8447,83.8641,5199.0
2023-12-14 12:25:00,86.55,86.59,86.43,86.45,3873.0,83.8447,83.8835,83.7285,83.7478,3873.0
2023-12-14 12:30:00,86.45,86.59,86.44,86.58,5354.0,83.7478,83.8835,83.7382,83.8738,5354.0
2023-12-14 12:35:00,86.59,86.61,86.53,86.54,2792.0,83.8835,83.9028,83.8253,83.835,2792.0
2023-12-14 12:40:00,86.55,86.58,86.53,86.58,3147.0,83.8447,83.8738,83.8253,83.8738,3147.0
2023-12-14 12:45:00,86.54,86.55,86.43,86.44,3564.0,83.835,83.8447,83.7285,83.7382,3564.0
2023-12-14 12:50:00,86.44,86.47,86.41,86.43,4784.0,83.7382,83.7672,83.7091,83.7285,4784.0
2023-12-14 12:55:00,86.41,86.41,86.34,86.38,3563.0,83.7091,83.7091,83.6413,83.68,3563.0
2023-12-14 13:00:00,86.37,86.37,86.23,86.24,5461.0,83.6703,83.6703,83.5347,83.5444,5461.0
2023-12-14 13:05:00,86.19,86.3,86.17,86.3,5864.0,83.496,83.6025,83.4766,83.6025,5864.0
2023-12-14 13:10:00,86.3,86.45,86.29,86.45,2418.0,83.6025,83.7478,83.5928,83.7478,2418.0
2023-12-14 13:15:00,86.47,86.5,86.39,86.5,3621.0,83.7672,83.7963,83.6897,83.7963,3621.0
2023-12-14 13:20:00,86.49,86.57,86.49,86.55,3791.0,83.7866,83.8641,83.7866,83.8447,3791.0
2023-12-14 13:25:00,86.56,86.57,86.43,86.44,4011.0,83.8544,83.8641,83.7285,83.7382,4011.0
2023-12-14 13:30:00,86.41,86.41,86.34,86.34,6263.0,83.7091,83.7091,83.6413,83.6413,6263.0
2023-12-14 13:35:00,86.34,86.47,86.34,86.47,4899.0,83.6413,83.7672,83.6413,83.7672,4899.0
2023-12-14 13:40:00,86.44,86.45,86.32,86.37,4651.0,83.7382,83.7478,83.6219,83.6703,4651.0
2023-12-14 13:45:00,86.38,86.48,86.38,86.41,6553.0,83.68,83.7769,83.68,83.7091,6553.0
2023-12-14 13:50:00,86.41,86.44,86.27,86.29,10561.0,83.7091,83.7382,83.5735,83.5928,10561.0
2023-12-14 13:55:00,86.28,86.46,86.26,86.46,8047.0,83.5832,83.7575,83.5638,83.7575,8047.0
2023-12-14 14:00:00,86.46,86.61,86.43,86.52,6531.0,83.7575,83.9028,83.7285,83.8157,6531.0
2023-12-14 14:05:00,86.5,86.56,86.42,86.56,9477.0,83.7963,83.8544,83.7188,83.8544,9477.0
2023-12-14 14:10:00,86.57,86.59,86.42,86.43,7053.0,83.8641,83.8835,83.7188,83.7285,7053.0
2023-12-14 14:15:00,86.43,86.57,86.43,86.56,4127.0,83.7285,83.8641,83.7285,83.8544,4127.0
2023-12-14 14:20:00,86.55,86.55,86.37,86.48,9881.0,83.8447,83.8447,83.6703,83.7769,9881.0
2023-12-14 14:25:00,86.47,86.47,86.35,86.42,8005.0,83.7672,83.7672,83.651,83.7188,8005.0
2023-12-14 14:30:00,86.42,86.48,86.39,86.44,21733.0,83.7188,83.7769,83.6897,83.7382,21733.0
2023-12-14 14:35:00,86.45,86.47,86.35,86.36,6548.0,83.7478,83.7672,83.651,83.6607,6548.0
2023-12-14 14:40:00,86.36,86.38,86.27,86.29,3826.0,83.6607,83.68,83.5735,83.5928,3826.0
2023-12-14 14:45:00,86.3,86.43,86.3,86.38,3251.0,83.6025,83.7285,83.6025,83.68,3251.0
2023-12-14 14:50:00,86.38,86.54,86.38,86.54,2807.0,83.68,83.835,83.68,83.835,2807.0
2023-12-14 14:55:00,86.56,86.63,86.5,86.63,5852.0,83.8544,83.9222,83.7963,83.9222,5852.0
2023-12-14 15:00:00,86.6,86.68,86.58,86.6,7222.0,83.8932,83.9707,83.8738,83.8932,7222.0
2023-12-14 15:05:00,86.57,86.59,86.52,86.59,2934.0,83.8641,83.8835,83.8157,83.8835,2934.0
2023-12-14 15:10:00,86.57,86.6,86.43,86.44,4100.0,83.8641,83.8932,83.7285,83.7382,4100.0
2023-12-14 15:15:00,86.42,86.44,86.37,86.42,8560.0,83.7188,83.7382,83.6703,83.7188,8560.0
2023-12-14 15:20:00,86.41,86.45,86.34,86.34,5442.0,83.7091,83.7478,83.6413,83.6413,5442.0
2023-12-14 15:25:00,86.36,86.45,86.32,86.34,9576.0,83.6607,83.7478,83.6219,83.6413,9576.0
2023-12-14 15:30:00,86.31,86.37,86.23,86.24,9486.0,83.6122,83.6703,83.5347,83.5444,9486.0
2023-12-14 15:35:00,86.23,86.3,86.22,86.25,12479.0,83.5347,83.6025,83.525,83.5541,12479.0
2023-12-14 15:40:00,86.26,86.29,86.16,86.25,17240.0,83.5638,83.5928,83.4669,83.5541,17240.0
2023-12-14 15:45:00,86.26,86.32,86.24,86.29,40937.0,83.5638,83.6219,83.5444,83.5928,40937.0
2023-12-14 15:50:00,86.28,86.37,86.13,86.15,51671.0,83.5832,83.6703,83.4378,83.4572,51671.0
2023-12-14 15:55:00,86.15,86.3,86.12,86.28,94397.0,83.4572,83.6025,83.4282,83.5832,94397.0
2023-12-15 09:30:00,85.44,85.77,85.05,85.22,261006.0,82.7694,83.0891,82.3916,82.5563,261006.0
2023-12-15 09:35:00,85.22,85.27,84.69,84.72,7821.0,82.5563,82.6047,82.0429,82.0719,7821.0
2023-12-15 09:40:00,84.64,84.75,84.26,84.3,3882.0,81.9944,82.101,81.6263,81.665,3882.0
2023-12-15 09:45:00,84.46,84.68,84.22,84.39,7277.0,81.82,82.0332,81.5875,81.7522,7277.0
2023-12-15 09:50:00,84.37,84.57,84.16,84.56,5169.0,81.7329,81.9266,81.5294,81.9169,5169.0
2023-12-15 09:55:00,84.52,84.6,84.28,84.31,3541.0,81.8782,81.9557,81.6457,81.6747,3541.0
2023-12-15 10:00:00,84.34,84.56,84.31,84.36,11734.0,81.7038,81.9169,81.6747,81.7232,11734.0
2023-12-15 10:05:00,84.36,84.49,84.26,84.46,10352.0,81.7232,81.8491,81.6263,81.82,10352.0
2023-12-15 10:10:00,84.45,84.6,84.45,84.53,8453.0,81.8104,81.9557,81.8104,81.8879,8453.0
2023-12-15 10:15:00,84.48,84.56,84.39,84.51,31201.0,81.8394,81.9169,81.7522,81.8685,31201.0
2023-12-15 10:20:00,84.5,84.5,84.2,84.22,16311.0,81.8588,81.8588,81.5682,81.5875,16311.0
2023-12-15 10:25:00,84.25,84.57,84.25,84.49,7772.0,81.6166,81.9266,81.6166,81.8491,7772.0
2023-12-15 10:30:00,84.44,84.7,84.42,84.65,4451.0,81.8007,82.0525,81.7813,82.0041,4451.0
2023-12-15 10:35:00,84.61,84.7,84.57,84.67,33375.0,81.9654,82.0525,81.9266,82.0235,33375.0
2023-12-15 10:40:00,84.69,84.69,84.42,84.48,17972.0,82.0429,82.0429,81.7813,81.8394,17972.0
2023-12-15 10:45:00,84.47,84.53,84.36,84.41,9013.0,81.8297,81.8879,81.7232,81.7716,9013.0
2023-12-15 10:50:00,84.39,84.45,84.29,84.37,8831.0,81.7522,81.8104,81.6554,81.7329,8831.0
2023-12-15 10:55:00,84.35,84.54,84.34,84.45,6646.0,81.7135,81.8975,81.7038,81.8104,6646.0
2023-12-15 11:00:00,84.46,84.57,84.46,84.53,5426.0,81.82,81.9266,81.82,81.8879,5426.0
2023-12-15 11:05:00,84.5,84.54,84.42,84.44,7687.0,81.8588,81.8975,81.7813,81.8007,7687.0
2023-12-15 11:10:00,84.46,84.46,84.32,84.34,6050.0,81.82,81.82,81.6844,81.7038,6050.0
2023-12-15 11:15:00,84.31,84.32,84.18,84.18,4899.0,81.6747,81.6844,81.5488,81.5488,4899.0
2023-12-15 11:20:00,84.18,84.44,84.17,84.43,8527.0,81.5488,81.8007,81.5391,81.791,8527.0
2023-12-15 11:25:00,84.45,84.61,84.43,84.57,24204.0,81.8104,81.9654,81.791,81.9266,24204.0
2023-12-15 11:30:00,84.55,84.68,84.54,84.58,12595.0,81.9072,82.0332,81.8975,81.9363,12595.0
2023-12-15 11:35:00,84.56,84.56,84.4,84.41,10761.0,81.9169,81.9169,81.7619,81.7716,10761.0
2023-12-15 11:40:00,84.43,84.51,84.43,84.51,6494.0,81.791,81.8685,81.791,81.8685,6494.0
2023-12-15 11:45:00,84.5,84.55,84.47,84.49,8253.0,81.8588,81.9072,81.8297,81.8491,8253.0
2023-12-15 11:50:00,84.47,84.58,84.47,84.58,8208.0,81.8297,81.9363,81.8297,81.9363,8208.0
2023-12-15 11:55:00,84.58,84.59,84.49,84.53,9890.0,81.9363,81.946,81.8491,81.8879,9890.0
2023-12-15 12:00:00,84.53,84.59,84.49,84.49,14566.0,81.8879,81.946,81.8491,81.8491,14566.0
2023-12-15 12:05:00,84.49,84.81,84.48,84.79,51136.0,81.8491,82.1591,81.8394,82.1397,51136.0
2023-12-15 12:10:00,84.81,84.86,84.68,84.82,8520.0,82.1591,82.2075,82.0332,82.1688,8520.0
2023-12-15 12:15:00,84.84,84.92,84.76,84.91,3223.0,82.1882,82.2657,82.1107,82.256,3223.0
2023-12-15 12:20:00,84.93,84.96,84.86,84.88,2290.0,82.2754,82.3044,82.2075,82.2269,2290.0
2023-12-15 12:25:00,84.88,84.9,84.71,84.78,4967.0,82.2269,82.2463,82.0622,82.13,4967.0
2023-12-15 12:30:00,84.76,84.89,84.76,84.85,5722.0,82.1107,82.2366,82.1107,82.1979,5722.0
2023-12-15 12:35:00,84.82,84.83,84.75,84.77,4767.0,82.1688,82.1785,82.101,82.1204,4767.0
2023-12-15 12:40:00,84.76,84.76,84.67,84.69,4258.0,82.1107,82.1107,82.0235,82.0429,4258.0
2023-12-15 12:45:00,84.7,84.77,84.67,84.73,7504.0,82.0525,82.1204,82.0235,82.0816,7504.0
2023-12-15 12:50:00,84.74,84.75,84.67,84.69,4367.0,82.0913,82.101,82.0235,82.0429,4367.0
2023-12-15 12:55:00,84.73,84.82,84.73,84.77,3113.0,82.0816,82.1688,82.0816,82.1204,3113.0
2023-12-15 13:00:00,84.79,84.86,84.76,84.86,3665.0,82.1397,82.2075,82.1107,82.2075,3665.0
2023-12-15 13:05:00,84.82,84.82,84.75,84.77,4043.0,82.1688,82.1688,82.101,82.1204,4043.0
2023-12-15 13:10:00,84.77,84.79,84.74,84.78,6321.0,82.1204,82.1397,82.0913,82.13,6321.0
2023-12-15 13:15:00,84.78,84.83,84.76,84.79,3921.0,82.13,82.1785,82.1107,82.1397,3921.0
2023-12-15 13:20:00,84.81,84.88,84.79,84.87,13066.0,82.1591,82.2269,82.1397,82.2172,13066.0
2023-12-15 13:25:00,84.85,84.88,84.81,84.88,3768.0,82.1979,82.2269,82.1591,82.2269,3768.0
2023-12-15 13:30:00,84.96,84.96,84.79,84.84,4193.0,82.3044,82.3044,82.1397,82.1882,4193.0
2023-12-15 13:35:00,84.82,84.87,84.79,84.85,2249.0,82.1688,82.2172,82.1397,82.1979,2249.0
2023-12-15 13:40:00,84.84,84.92,84.78,84.87,4433.0,82.1882,82.2657,82.13,82.2172,4433.0
2023-12-15 13:45:00,84.87,84.9,84.84,84.87,8541.0,82.2172,82.2463,82.1882,82.2172,8541.0
2023-12-15 13:50:00,84.89,85.04,84.88,84.91,15071.0,82.2366,82.3819,82.2269,82.256,15071.0
2023-12-15 13:55:00,84.93,84.96,84.87,84.87,9991.0,82.2754,82.3044,82.2172,82.2172,9991.0
2023-12-15 14:00:00,84.85,84.9,84.8,84.85,12660.0,82.1979,82.2463,82.1494,82.1979,12660.0
2023-12-15 14:05:00,84.84,84.87,84.69,84.7,5533.0,82.1882,82.2172,82.0429,82.0525,5533.0
2023-12-15 14:10:00,84.69,84.75,84.66,84.71,4252.0,82.0429,82.101,82.0138,82.0622,4252.0
2023-12-15 14:15:00,84.73,84.83,84.73,84.77,6169.0,82.0816,82.1785,82.0816,82.1204,6169.0
2023-12-15 14:20:00,84.79,84.81,84.76,84.78,4752.0,82.1397,82.1591,82.1107,82.13,4752.0
2023-12-15 14:25:00,84.82,84.83,84.78,84.8,3097.0,82.1688,82.1785,82.13,82.1494,3097.0
2023-12-15 14:30:00,84.8,84.86,84.78,84.82,7569.0,82.1494,82.2075,82.13,82.1688,7569.0
2023-12-15 14:35:00,84.82,84.89,84.82,84.84,3926.0,82.1688,82.2366,82.1688,82.1882,3926.0
2023-12-15 14:40:00,84.85,84.88,84.82,84.84,8934.0,82.1979,82.2269,82.1688,82.1882,8934.0
2023-12-15 14:45:00,84.84,84.92,84.83,84.84,13332.0,82.1882,82.2657,82.1785,82.1882,13332.0
2023-12-15 14:50:00,84.84,84.87,84.82,84.85,6786.0,82.1882,82.2172,82.1688,82.1979,6786.0
2023-12-15 14:55:00,84.86,84.87,84.77,84.87,10599.0,82.2075,82.2172,82.1204,82.2172,10599.0
2023-12-15 15:00:00,84.87,84.88,84.81,84.81,6070.0,82.2172,82.2269,82.1591,82.1591,6070.0
2023-12-15 15:05:00,84.8,84.82,84.76,84.79,8377.0,82.1494,82.1688,82.1107,82.1397,8377.0
2023-12-15 15:10:00,84.82,84.87,84.79,84.79,7312.0,82.1688,82.2172,82.1397,82.1397,7312.0
2023-12-15 15:15:00,84.8,84.95,84.79,84.9,35207.0,82.1494,82.2947,82.1397,82.2463,35207.0
2023-12-15 15:20:00,84.88,85.0,84.83,84.89,16728.0,82.2269,82.3432,82.1785,82.2366,16728.0
2023-12-15 15:25:00,84.9,84.95,84.87,84.89,11759.0,82.2463,82.2947,82.2172,82.2366,11759.0
2023-12-15 15:30:00,84.91,84.92,84.77,84.8,14741.0,82.256,82.2657,82.1204,82.1494,14741.0
2023-12-15 15:35:00,84.81,84.81,84.71,84.77,17567.0,82.1591,82.1591,82.0622,82.1204,17567.0
2023-12-15 15:40:00,84.76,84.77,84.72,84.73,15693.0,82.1107,82.1204,82.0719,82.0816,15693.0
2023-12-15 15:45:00,84.75,84.87,84.74,84.76,38931.0,82.101,82.2172,82.0913,82.1107,38931.0
2023-12-15 15:50:00,84.75,85.33,84.69,85.24,50087.0,82.101,82.6628,82.0429,82.5757,50087.0
2023-12-15 15:55:00,85.24,85.41,85.24,85.36,123105.0,82.5757,82.7403,82.5757,82.6919,123105.0
2023-12-18 09:30:00,87.07,87.07,86.51,86.78,21935.0,84.3485,84.3485,83.806,84.0675,21935.0
2023-12-18 09:35:00,86.63,87.22,86.54,87.05,7344.0,83.9222,84.4938,83.835,84.3291,7344.0
2023-12-18 09:40:00,86.99,87.14,86.86,87.04,3987.0,84.271,84.4163,84.145,84.3194,3987.0
2023-12-18 09:45:00,87.02,87.39,87.01,87.2,5969.0,84.3,84.6585,84.2903,84.4744,5969.0
2023-12-18 09:50:00,87.24,87.48,87.15,87.15,6719.0,84.5131,84.7456,84.426,84.426,6719.0
2023-12-18 09:55:00,87.17,87.4,87.11,87.36,6436.0,84.4453,84.6681,84.3872,84.6294,6436.0
2023-12-18 10:00:00,87.41,87.56,87.05,87.1,24897.0,84.6778,84.8231,84.3291,84.3775,24897.0
2023-12-18 10:05:00,87.15,87.15,86.66,86.73,6344.0,84.426,84.426,83.9513,84.0191,6344.0
2023-12-18 10:10:00,86.77,86.9,86.67,86.67,4738.0,84.0578,84.1838,83.961,83.961,4738.0
2023-12-18 10:15:00,86.67,86.67,86.53,86.54,4814.0,83.961,83.961,83.8253,83.835,4814.0
2023-12-18 10:20:00,86.52,86.55,86.42,86.54,3005.0,83.8157,83.8447,83.7188,83.835,3005.0
2023-12-18 10:25:00,86.54,86.62,86.23,86.26,19874.0,83.835,83.9125,83.5347,83.5638,19874.0
2023-12-18 10:30:00,86.23,86.23,86.04,86.19,7527.0,83.5347,83.5347,83.3507,83.496,7527.0
2023-12-18 10:35:00,86.23,86.31,86.01,86.06,5820.0,83.5347,83.6122,83.3216,83.37,5820.0
2023-12-18 10:40:00,86.06,86.2,85.97,86.15,4872.0,83.37,83.5057,83.2828,83.4572,4872.0
2023-12-18 10:45:00,86.09,86.09,85.89,85.9,6522.0,83.3991,83.3991,83.2053,83.215,6522.0
2023-12-18 10:50:00,85.86,85.89,85.77,85.8,3402.0,83.1763,83.2053,83.0891,83.1182,3402.0
2023-12-18 10:55:00,85.89,86.02,85.87,86.01,4576.0,83.2053,83.3313,83.186,83.3216,4576.0
2023-12-18 11:00:00,86.02,86.16,85.97,86.16,7888.0,83.3313,83.4669,83.2828,83.4669,7888.0
2023-12-18 11:05:00,86.14,86.2,86.11,86.16,3448.0,83.4475,83.5057,83.4185,83.4669,3448.0
2023-12-18 11:10:00,86.21,86.26,86.15,86.22,5094.0,83.5153,83.5638,83.4572,83.525,5094.0
2023-12-18 11:15:00,86.25,86.42,86.24,86.37,4935.0,83.5541,83.7188,83.5444,83.6703,4935.0
2023-12-18 11:20:00,86.36,86.41,86.26,86.31,5412.0,83.6607,83.7091,83.5638,83.6122,5412.0
2023-12-18 11:25:00,86.31,86.38,86.26,86.29,6529.0,83.6122,83.68,83.5638,83.5928,6529.0
2023-12-18 11:30:00,86.29,86.29,86.1,86.13,3623.0,83.5928,83.5928,83.4088,83.4378,3623.0
2023-12-18 11:35:00,86.13,86.18,86.04,86.12,3532.0,83.4378,83.4863,83.3507,83.4282,3532.0
2023-12-18 11:40:00,86.15,86.18,86.12,86.16,3513.0,83.4572,83.4863,83.4282,83.4669,3513.0
2023-12-18 11:45:00,86.16,86.16,86.06,86.09,4825.0,83.4669,83.4669,83.37,83.3991,4825.0
2023-12-18 11:50:00,86.08,86.21,86.06,86.21,4136.0,83.3894,83.5153,83.37,83.5153,4136.0
2023-12-18 11:55:00,86.19,86.29,86.19,86.23,2115.0,83.496,83.5928,83.496,83.5347,2115.0
2023-12-18 12:00:00,86.25,86.33,86.25,86.29,7330.0,83.5541,83.6316,83.5541,83.5928,7330.0
2023-12-18 12:05:00,86.32,86.32,86.12,86.12,9734.0,83.6219,83.6219,83.4282,83.4282,9734.0
2023-12-18 12:10:00,86.06,86.25,86.02,86.2,7388.0,83.37,83.5541,83.3313,83.5057,7388.0
2023-12-18 12:15:00,86.18,86.27,86.11,86.26,4117.0,83.4863,83.5735,83.4185,83.5638,4117.0
2023-12-18 12:20:00,86.26,86.4,86.25,86.34,4431.0,83.5638,83.6994,83.5541,83.6413,4431.0
2023-12-18 12:25:00,86.32,86.35,86.25,86.31,4189.0,83.6219,83.651,83.5541,83.6122,4189.0
2023-12-18 12:30:00,86.32,86.33,86.18,86.22,4585.0,83.6219,83.6316,83.4863,83.525,4585.0
2023-12-18 12:35:00,86.18,86.24,86.12,86.12,8991.0,83.4863,83.5444,83.4282,83.4282,8991.0
2023-12-18 12:40:00,86.15,86.15,86.06,86.09,8960.0,83.4572,83.4572,83.37,83.3991,8960.0
2023-12-18 12:45:00,86.09,86.18,86.05,86.16,5809.0,83.3991,83.4863,83.3603,83.4669,5809.0
2023-12-18 12:50:00,86.14,86.23,86.13,86.22,8379.0,83.4475,83.5347,83.4378,83.525,8379.0
2023-12-18 12:55:00,86.21,86.23,86.15,86.15,11998.0,83.5153,83.5347,83.4572,83.4572,11998.0
2023-12-18 13:00:00,86.19,86.19,86.1,86.14,4276.0,83.496,83.496,83.4088,83.4475,4276.0
2023-12-18 13:05:00,86.15,86.22,86.1,86.21,13338.0,83.4572,83.525,83.4088,83.5153,13338.0
2023-12-18 13:10:00,86.25,86.34,86.22,86.3,4111.0,83.5541,83.6413,83.525,83.6025,4111.0
2023-12-18 13:15:00,86.31,86.39,86.3,86.36,3543.0,83.6122,83.6897,83.6025,83.6607,3543.0
2023-12-18 13:20:00,86.33,86.33,86.23,86.24,2610.0,83.6316,83.6316,83.5347,83.5444,2610.0
2023-12-18 13:25:00,86.27,86.34,86.21,86.33,4031.0,83.5735,83.6413,83.5153,83.6316,4031.0
2023-12-18 13:30:00,86.34,86.35,86.18,86.2,3043.0,83.6413,83.651,83.4863,83.5057,3043.0
2023-12-18 13:35:00,86.18,86.39,86.18,86.28,5769.0,83.4863,83.6897,83.4863,83.5832,5769.0
2023-12-18 13:40:00,86.25,86.25,86.17,86.21,2900.0,83.5541,83.5541,83.4766,83.5153,2900.0
2023-12-18 13:45:00,86.21,86.25,86.09,86.15,41349.0,83.5153,83.5541,83.3991,83.4572,41349.0
2023-12-18 13:50:00,86.18,86.23,86.15,86.21,3755.0,83.4863,83.5347,83.4572,83.5153,3755.0
2023-12-18 13:55:00,86.2,86.2,86.12,86.16,3557.0,83.5057,83.5057,83.4282,83.4669,3557.0
2023-12-18 14:00:00,86.17,86.18,86.1,86.1,1956.0,83.4766,83.4863,83.4088,83.4088,1956.0
2023-12-18 14:05:00,86.06,86.07,86.02,86.03,2909.0,83.37,83.3797,83.3313,83.341,2909.0
2023-12-18 14:10:00,86.04,86.06,85.9,85.9,4122.0,83.3507,83.37,83.215,83.215,4122.0
2023-12-18 14:15:00,85.9,86.0,85.88,85.98,3762.0,83.215,83.3119,83.1957,83.2925,3762.0
2023-12-18 14:20:00,85.98,86.07,85.98,86.07,3720.0,83.2925,83.3797,83.2925,83.3797,3720.0
2023-12-18 14:25:00,86.04,86.04,85.94,86.02,4765.0,83.3507,83.3507,83.2538,83.3313,4765.0
2023-12-18 14:30:00,86.02,86.02,85.9,85.9,3315.0,83.3313,83.3313,83.215,83.215,3315.0
2023-12-18 14:35:00,85.93,86.05,85.93,86.0,3217.0,83.2441,83.3603,83.2441,83.3119,3217.0
2023-12-18 14:40:00,85.98,86.01,85.88,85.89,4314.0,83.2925,83.3216,83.1957,83.2053,4314.0
2023-12-18 14:45:00,85.93,85.95,85.87,85.89,6113.0,83.2441,83.2635,83.186,83.2053,6113.0
2023-12-18 14:50:00,85.91,86.05,85.91,86.02,3610.0,83.2247,83.3603,83.2247,83.3313,3610.0
2023-12-18 14:55:00,86.02,86.16,86.01,86.14,7620.0,83.3313,83.4669,83.3216,83.4475,7620.0
2023-12-18 15:00:00,86.14,86.17,85.94,85.99,6519.0,83.4475,83.4766,83.2538,83.3022,6519.0
2023-12-18 15:05:00,86.0,86.02,85.88,85.92,3452.0,83.3119,83.3313,83.1957,83.2344,3452.0
2023-12-18 15:10:00,85.9,85.97,85.87,85.91,5441.0,83.215,83.2828,83.186,83.2247,5441.0
2023-12-18 15:15:00,85.94,85.95,85.88,85.88,3329.0,83.2538,83.2635,83.1957,83.1957,3329.0
2023-12-18 15:20:00,85.89,86.0,85.89,85.98,2639.0,83.2053,83.3119,83.2053,83.2925,2639.0
2023-12-18 15:25:00,86.0,86.0,85.92,85.93,4060.0,83.3119,83.3119,83.2344,83.2441,4060.0
2023-12-18 15:30:00,85.93,85.93,85.81,85.91,6061.0,83.2441,83.2441,83.1278,83.2247,6061.0
2023-12-18 15:35:00,85.89,85.89,85.74,85.76,5638.0,83.2053,83.2053,83.06,83.0794,5638.0
2023-12-18 15:40:00,85.74,85.82,85.74,85.79,9532.0,83.06,83.1375,83.06,83.1085,9532.0
2023-12-18 15:45:00,85.78,85.95,85.78,85.95,19624.0,83.0988,83.2635,83.0988,83.2635,19624.0
2023-12-18 15:50:00,85.93,85.97,85.82,85.88,18076.0,83.2441,83.2828,83.1375,83.1957,18076.0
2023-12-18 15:55:00,85.89,86.02,85.89,85.98,44525.0,83.2053,83.3313,83.2053,83.2925,44525.0
2023-12-19 09:30:00,86.15,86.58,85.9,86.23,11140.0,83.4572,83.8738,83.215,83.5347,11140.0
2023-12-19 09:35:00,86.24,86.59,86.13,86.4,2917.0,83.5444,83.8835,83.4378,83.6994,2917.0
2023-12-19 09:40:00,86.4,86.52,86.31,86.32,2131.0,83.6994,83.8157,83.6122,83.6219,2131.0
2023-12-19 09:45:00,86.35,86.36,86.12,86.13,2200.0,83.651,83.6607,83.4282,83.4378,2200.0
2023-12-19 09:50:00,86.15,86.15,85.9,85.9,3222.0,83.4572,83.4572,83.215,83.215,3222.0
2023-12-19 09:55:00,85.9,86.03,85.89,86.01,4540.0,83.215,83.341,83.2053,83.3216,4540.0
2023-12-19 10:00:00,86.03,86.16,85.96,86.16,5323.0,83.341,83.4669,83.2732,83.4669,5323.0
2023-12-19 10:05:00,86.12,86.13,85.98,85.98,3517.0,83.4282,83.4378,83.2925,83.2925,3517.0
2023-12-19 10:10:00,85.98,86.08,85.94,86.02,2878.0,83.2925,83.3894,83.2538,83.3313,2878.0
2023-12-19 10:15:00,86.09,86.09,85.98,86.07,4652.0,83.3991,83.3991,83.2925,83.3797,4652.0
2023-12-19 10:20:00,86.07,86.13,86.03,86.08,2438.0,83.3797,83.4378,83.341,83.3894,2438.0
2023-12-19 10:25:00,86.13,86.23,86.11,86.21,2969.0,83.4378,83.5347,83.4185,83.5153,2969.0
2023-12-19 10:30:00,86.15,86.16,86.05,86.05,2755.0,83.4572,83.4669,83.3603,83.3603,2755.0
2023-12-19 10:35:00,85.99,86.19,85.99,86.15,7071.0,83.3022,83.496,83.3022,83.4572,7071.0
2023-12-19 10:40:00,86.2,86.25,86.09,86.09,1997.0,83.5057,83.5541,83.3991,83.3991,1997.0
2023-12-19 10:45:00,86.1,86.23,86.1,86.19,7380.0,83.4088,83.5347,83.4088,83.496,7380.0
2023-12-19 10:50:00,86.22,86.27,86.18,86.27,2422.0,83.525,83.5735,83.4863,83.5735,2422.0
2023-12-19 10:55:00,86.31,86.43,86.3,86.34,4313.0,83.6122,83.7285,83.6025,83.6413,4313.0
2023-12-19 11:00:00,86.35,86.46,86.35,86.4,3363.0,83.651,83.7575,83.651,83.6994,3363.0
2023-12-19 11:05:00,86.43,86.5,86.39,86.5,3217.0,83.7285,83.7963,83.6897,83.7963,3217.0
2023-12-19 11:10:00,86.48,86.54,86.41,86.44,5942.0,83.7769,83.835,83.7091,83.7382,5942.0
2023-12-19 11:15:00,86.44,86.52,86.43,86.52,2808.0,83.7382,83.8157,83.7285,83.8157,2808.0
2023-12-19 11:20:00,86.49,86.75,86.49,86.75,5038.0,83.7866,84.0385,83.7866,84.0385,5038.0
2023-12-19 11:25:00,86.72,86.79,86.69,86.77,4785.0,84.0094,84.0772,83.9803,84.0578,4785.0
2023-12-19 11:30:00,86.75,86.79,86.67,86.67,5620.0,84.0385,84.0772,83.961,83.961,5620.0
2023-12-19 11:35:00,86.67,86.71,86.59,86.59,6214.0,83.961,83.9997,83.8835,83.8835,6214.0
2023-12-19 11:40:00,86.58,86.66,86.57,86.62,3018.0,83.8738,83.9513,83.8641,83.9125,3018.0
2023-12-19 11:45:00,86.61,86.64,86.55,86.62,2744.0,83.9028,83.9319,83.8447,83.9125,2744.0
2023-12-19 11:50:00,86.65,86.79,86.65,86.79,1600.0,83.9416,84.0772,83.9416,84.0772,1600.0
2023-12-19 11:55:00,86.79,86.8,86.7,86.7,1000.0,84.0772,84.0869,83.99,83.99,1000.0
2023-12-19 12:00:00,86.69,86.74,86.64,86.69,7388.0,83.9803,84.0288,83.9319,83.9803,7388.0
2023-12-19 12:05:00,86.66,86.75,86.66,86.69,3261.0,83.9513,84.0385,83.9513,83.9803,3261.0
2023-12-19 12:10:00,86.66,86.66,86.51,86.54,3057.0,83.9513,83.9513,83.806,83.835,3057.0
2023-12-19 12:15:00,86.52,86.55,86.46,86.54,4882.0,83.8157,83.8447,83.7575,83.835,4882.0
2023-12-19 12:20:00,86.54,86.6,86.5,86.5,5728.0,83.835,83.8932,83.7963,83.7963,5728.0
2023-12-19 12:25:00,86.47,86.5,86.46,86.47,3133.0,83.7672,83.7963,83.7575,83.7672,3133.0
2023-12-19 12:30:00,86.47,86.55,86.47,86.55,7794.0,83.7672,83.8447,83.7672,83.8447,7794.0
2023-12-19 12:35:00,86.58,86.58,86.47,86.52,3750.0,83.8738,83.8738,83.7672,83.8157,3750.0
2023-12-19 12:40:00,86.48,86.49,86.43,86.45,6876.0,83.7769,83.7866,83.7285,83.7478,6876.0
2023-12-19 12:45:00,86.44,86.45,86.42,86.45,14455.0,83.7382,83.7478,83.7188,83.7478,14455.0
2023-12-19 12:50:00,86.45,86.56,86.44,86.56,5638.0,83.7478,83.8544,83.7382,83.8544,5638.0
2023-12-19 12:55:00,86.55,86.61,86.52,86.59,14126.0,83.8447,83.9028,83.8157,83.8835,14126.0
2023-12-19 13:00:00,86.57,86.61,86.52,86.61,13999.0,83.8641,83.9028,83.8157,83.9028,13999.0
2023-12-19 13:05:00,86.6,86.61,86.5,86.55,6221.0,83.8932,83.9028,83.7963,83.8447,6221.0
2023-12-19 13:10:00,86.52,86.53,86.47,86.47,5941.0,83.8157,83.8253,83.7672,83.7672,5941.0
2023-12-19 13:15:00,86.47,86.48,86.42,86.44,4635.0,83.7672,83.7769,83.7188,83.7382,4635.0
2023-12-19 13:20:00,86.44,86.45,86.4,86.45,8163.0,83.7382,83.7478,83.6994,83.7478,8163.0
2023-12-19 13:25:00,86.43,86.5,86.43,86.48,8727.0,83.7285,83.7963,83.7285,83.7769,8727.0
2023-12-19 13:30:00,86.49,86.54,86.47,86.5,5465.0,83.7866,83.835,83.7672,83.7963,5465.0
2023-12-19 13:35:00,86.52,86.55,86.44,86.5,3558.0,83.8157,83.8447,83.7382,83.7963,3558.0
2023-12-19 13:40:00,86.51,86.51,86.48,86.5,1190.0,83.806,83.806,83.7769,83.7963,1190.0
2023-12-19 13:45:00,86.45,86.47,86.41,86.42,2265.0,83.7478,83.7672,83.7091,83.7188,2265.0
2023-12-19 13:50:00,86.43,86.43,86.36,86.39,4500.0,83.7285,83.7285,83.6607,83.6897,4500.0
2023-12-19 13:55:00,86.38,86.38,86.27,86.3,4349.0,83.68,83.68,83.5735,83.6025,4349.0
2023-12-19 14:00:00,86.3,86.33,86.3,86.3,4502.0,83.6025,83.6316,83.6025,83.6025,4502.0
2023-12-19 14:05:00,86.31,86.32,86.25,86.25,6750.0,83.6122,83.6219,83.5541,83.5541,6750.0
2023-12-19 14:10:00,86.26,86.3,86.25,86.3,4014.0,83.5638,83.6025,83.5541,83.6025,4014.0
2023-12-19 14:15:00,86.3,86.4,86.29,86.4,8076.0,83.6025,83.6994,83.5928,83.6994,8076.0
2023-12-19 14:20:00,86.4,86.47,86.37,86.39,7664.0,83.6994,83.7672,83.6703,83.6897,7664.0
2023-12-19 14:25:00,86.38,86.45,86.36,86.44,5098.0,83.68,83.7478,83.6607,83.7382,5098.0
2023-12-19 14:30:00,86.45,86.46,86.43,86.45,2128.0,83.7478,83.7575,83.7285,83.7478,2128.0
2023-12-19 14:35:00,86.46,86.46,86.42,86.44,6053.0,83.7575,83.7575,83.7188,83.7382,6053.0
2023-12-19 14:40:00,86.43,86.43,86.33,86.33,3410.0,83.7285,83.7285,83.6316,83.6316,3410.0
2023-12-19 14:45:00,86.33,86.38,86.3,86.37,6108.0,83.6316,83.68,83.6025,83.6703,6108.0
2023-12-19 14:50:00,86.36,86.43,86.35,86.43,3836.0,83.6607,83.7285,83.651,83.7285,3836.0
2023-12-19 14:55:00,86.44,86.45,86.39,86.43,6390.0,83.7382,83.7478,83.6897,83.7285,6390.0
2023-12-19 15:00:00,86.43,86.45,86.38,86.39,12839.0,83.7285,83.7478,83.68,83.6897,12839.0
2023-12-19 15:05:00,86.38,86.4,86.35,86.37,5960.0,83.68,83.6994,83.651,83.6703,5960.0
2023-12-19 15:10:00,86.34,86.37,86.31,86.37,6480.0,83.6413,83.6703,83.6122,83.6703,6480.0
2023-12-19 15:15:00,86.37,86.43,86.36,86.43,6104.0,83.6703,83.7285,83.6607,83.7285,6104.0
2023-12-19 15:20:00,86.43,86.46,86.39,86.4,5772.0,83.7285,83.7575,83.6897,83.6994,5772.0
2023-12-19 15:25:00,86.4,86.48,86.39,86.48,8311.0,83.6994,83.7769,83.6897,83.7769,8311.0
2023-12-19 15:30:00,86.48,86.48,86.35,86.35,12127.0,83.7769,83.7769,83.651,83.651,12127.0
2023-12-19 15:35:00,86.33,86.37,86.29,86.36,13441.0,83.6316,83.6703,83.5928,83.6607,13441.0
2023-12-19 15:40:00,86.35,86.41,86.33,86.36,19790.0,83.651,83.7091,83.6316,83.6607,19790.0
2023-12-19 15:45:00,86.37,86.45,86.35,86.41,29797.0,83.6703,83.7478,83.651,83.7091,29797.0
2023-12-19 15:50:00,86.42,86.46,86.13,86.14,51987.0,83.7188,83.7575,83.4378,83.4475,51987.0
2023-12-19 15:55:00,86.14,86.27,86.14,86.25,85958.0,83.4475,83.5735,83.4475,83.5541,85958.0
2023-12-20 09:30:00,86.23,86.42,85.98,86.42,15366.0,83.5347,83.7188,83.2925,83.7188,15366.0
2023-12-20 09:35:00,86.16,86.56,86.15,86.5,800.0,83.4669,83.8544,83.4572,83.7963,800.0
2023-12-20 09:40:00,86.43,86.74,86.3,86.74,1448.0,83.7285,84.0288,83.6025,84.0288,1448.0
2023-12-20 09:45:00,86.72,86.73,86.21,86.22,5712.0,84.0094,84.0191,83.5153,83.525,5712.0
2023-12-20 09:50:00,86.31,86.38,86.13,86.17,37096.0,83.6122,83.68,83.4378,83.4766,37096.0
2023-12-20 09:55:00,86.17,86.5,86.16,86.39,11766.0,83.4766,83.7963,83.4669,83.6897,11766.0
2023-12-20 10:00:00,86.5,86.72,86.38,86.47,12845.0,83.7963,84.0094,83.68,83.7672,12845.0
2023-12-20 10:05:00,86.51,86.72,86.45,86.54,6595.0,83.806,84.0094,83.7478,83.835,6595.0
2023-12-20 10:10:00,86.63,86.84,86.62,86.84,2172.0,83.9222,84.1257,83.9125,84.1257,2172.0
2023-12-20 10:15:00,86.76,86.76,86.4,86.45,7343.0,84.0482,84.0482,83.6994,83.7478,7343.0
2023-12-20 10:20:00,86.45,86.61,86.43,86.49,4944.0,83.7478,83.9028,83.7285,83.7866,4944.0
2023-12-20 10:25:00,86.46,86.51,86.39,86.47,9456.0,83.7575,83.806,83.6897,83.7672,9456.0
2023-12-20 10:30:00,86.44,86.63,86.39,86.41,11637.0,83.7382,83.9222,83.6897,83.7091,11637.0
2023-12-20 10:35:00,86.42,86.64,86.42,86.64,1692.0,83.7188,83.9319,83.7188,83.9319,1692.0
2023-12-20 10:40:00,86.73,86.74,86.49,86.52,1832.0,84.0191,84.0288,83.7866,83.8157,1832.0
2023-12-20 10:45:00,86.49,86.68,86.46,86.68,3600.0,83.7866,83.9707,83.7575,83.9707,3600.0
2023-12-20 10:50:00,86.86,86.86,86.68,86.69,2922.0,84.145,84.145,83.9707,83.9803,2922.0
2023-12-20 10:55:00,86.67,86.69,86.61,86.62,1764.0,83.961,83.9803,83.9028,83.9125,1764.0
2023-12-20 11:00:00,86.6,86.7,86.6,86.69,1836.0,83.8932,83.99,83.8932,83.9803,1836.0
2023-12-20 11:05:00,86.62,86.73,86.56,86.73,1390.0,83.9125,84.0191,83.8544,84.0191,1390.0
2023-12-20 11:10:00,86.73,86.74,86.67,86.69,2245.0,84.0191,84.0288,83.961,83.9803,2245.0
2023-12-20 11:15:00,86.71,86.77,86.61,86.67,1897.0,83.9997,84.0578,83.9028,83.961,1897.0
2023-12-20 11:20:00,86.7,86.83,86.66,86.83,2950.0,83.99,84.116,83.9513,84.116,2950.0
2023-12-20 11:25:00,86.81,86.93,86.8,86.93,1801.0,84.0966,84.2128,84.0869,84.2128,1801.0
2023-12-20 11:30:00,86.94,86.94,86.79,86.79,2827.0,84.2225,84.2225,84.0772,84.0772,2827.0
2023-12-20 11:35:00,86.8,86.83,86.75,86.82,1200.0,84.0869,84.116,84.0385,84.1063,1200.0
2023-12-20 11:40:00,86.86,86.92,86.82,86.85,7546.0,84.145,84.2032,84.1063,84.1353,7546.0
2023-12-20 11:45:00,86.83,86.9,86.83,86.85,1018.0,84.116,84.1838,84.116,84.1353,1018.0
2023-12-20 11:50:00,86.86,87.01,86.85,87.01,1468.0,84.145,84.2903,84.1353,84.2903,1468.0
2023-12-20 11:55:00,86.99,87.01,86.91,86.91,1761.0,84.271,84.2903,84.1935,84.1935,1761.0
2023-12-20 12:00:00,86.91,86.96,86.86,86.92,2430.0,84.1935,84.2419,84.145,84.2032,2430.0
2023-12-20 12:05:00,86.96,87.1,86.96,87.02,1780.0,84.2419,84.3775,84.2419,84.3,1780.0
2023-12-20 12:10:00,87.03,87.09,86.99,87.09,1666.0,84.3097,84.3678,84.271,84.3678,1666.0
2023-12-20 12:15:00,87.11,87.11,86.94,87.0,3176.0,84.3872,84.3872,84.2225,84.2807,3176.0
2023-12-20 12:20:00,87.07,87.07,86.99,87.03,1212.0,84.3485,84.3485,84.271,84.3097,1212.0
2023-12-20 12:25:00,87.05,87.14,87.05,87.14,1965.0,84.3291,84.4163,84.3291,84.4163,1965.0
2023-12-20 12:30:00,87.16,87.18,87.08,87.09,2311.0,84.4356,84.455,84.3581,84.3678,2311.0
2023-12-20 12:35:00,87.06,87.06,86.95,86.95,1762.0,84.3388,84.3388,84.2322,84.2322,1762.0
2023-12-20 12:40:00,87.0,87.05,86.99,87.01,1436.0,84.2807,84.3291,84.271,84.2903,1436.0
2023-12-20 12:45:00,86.97,87.03,86.95,87.01,1849.0,84.2516,84.3097,84.2322,84.2903,1849.0
2023-12-20 12:50:00,87.02,87.06,87.01,87.06,3250.0,84.3,84.3388,84.2903,84.3388,3250.0
2023-12-20 12:55:00,87.06,87.07,86.96,86.96,2141.0,84.3388,84.3485,84.2419,84.2419,2141.0
2023-12-20 13:00:00,86.93,86.99,86.93,86.97,1213.0,84.2128,84.271,84.2128,84.2516,1213.0
2023-12-20 13:05:00,86.93,86.96,86.87,86.96,1740.0,84.2128,84.2419,84.1547,84.2419,1740.0
2023-12-20 13:10:00,86.97,87.0,86.89,86.91,4475.0,84.2516,84.2807,84.1741,84.1935,4475.0
2023-12-20 13:15:00,86.89,86.89,86.83,86.86,2472.0,84.1741,84.1741,84.116,84.145,2472.0
2023-12-20 13:20:00,86.85,86.85,86.79,86.84,1421.0,84.1353,84.1353,84.0772,84.1257,1421.0
2023-12-20 13:25:00,86.83,86.85,86.78,86.8,2913.0,84.116,84.1353,84.0675,84.0869,2913.0
2023-12-20 13:30:00,86.81,86.83,86.78,86.78,1571.0,84.0966,84.116,84.0675,84.0675,1571.0
2023-12-20 13:35:00,86.82,86.86,86.79,86.81,5200.0,84.1063,84.145,84.0772,84.0966,5200.0
2023-12-20 13:40:00,86.81,86.83,86.74,86.76,1978.0,84.0966,84.116,84.0288,84.0482,1978.0
2023-12-20 13:45:00,86.76,86.76,86.68,86.74,3459.0,84.0482,84.0482,83.9707,84.0288,3459.0
2023-12-20 13:50:00,86.75,86.77,86.75,86.76,1022.0,84.0385,84.0578,84.0385,84.0482,1022.0
2023-12-20 13:55:00,86.73,86.78,86.71,86.77,1988.0,84.0191,84.0675,83.9997,84.0578,1988.0
2023-12-20 14:00:00,86.72,86.73,86.57,86.6,5644.0,84.0094,84.0191,83.8641,83.8932,5644.0
2023-12-20 14:05:00,86.6,86.82,86.55,86.79,19625.0,83.8932,84.1063,83.8447,84.0772,19625.0
2023-12-20 14:10:00,86.78,86.91,86.78,86.91,6279.0,84.0675,84.1935,84.0675,84.1935,6279.0
2023-12-20 14:15:00,86.91,86.97,86.89,86.92,5431.0,84.1935,84.2516,84.1741,84.2032,5431.0
2023-12-20 14:20:00,86.93,86.95,86.89,86.93,6682.0,84.2128,84.2322,84.1741,84.2128,6682.0
2023-12-20 14:25:00,86.94,87.03,86.9,87.01,5733.0,84.2225,84.3097,84.1838,84.2903,5733.0
2023-12-20 14:30:00,87.0,87.02,86.93,86.94,4659.0,84.2807,84.3,84.2128,84.2225,4659.0
2023-12-20 14:35:00,86.91,86.94,86.8,86.82,7825.0,84.1935,84.2225,84.0869,84.1063,7825.0
2023-12-20 14:40:00,86.8,86.93,86.8,86.83,6721.0,84.0869,84.2128,84.0869,84.116,6721.0
2023-12-20 14:45:00,86.83,86.83,86.65,86.66,25500.0,84.116,84.116,83.9416,83.9513,25500.0
2023-12-20 14:50:00,86.63,86.65,86.21,86.39,13708.0,83.9222,83.9416,83.5153,83.6897,13708.0
2023-12-20 14:55:00,86.42,86.43,86.22,86.22,3387.0,83.7188,83.7285,83.525,83.525,3387.0
2023-12-20 15:00:00,86.21,86.36,86.16,86.2,5584.0,83.5153,83.6607,83.4669,83.5057,5584.0
2023-12-20 15:05:00,86.19,86.33,86.11,86.11,3912.0,83.496,83.6316,83.4185,83.4185,3912.0
2023-12-20 15:10:00,86.13,86.28,86.12,86.18,6756.0,83.4378,83.5832,83.4282,83.4863,6756.0
2023-12-20 15:15:00,86.23,86.52,86.23,86.42,8168.0,83.5347,83.8157,83.5347,83.7188,8168.0
2023-12-20 15:20:00,86.41,86.44,86.2,86.2,7226.0,83.7091,83.7382,83.5057,83.5057,7226.0
2023-12-20 15:25:00,86.16,86.2,85.98,86.03,5492.0,83.4669,83.5057,83.2925,83.341,5492.0
2023-12-20 15:30:00,86.04,86.13,85.9,85.94,6090.0,83.3507,83.4378,83.215,83.2538,6090.0
2023-12-20 15:35:00,85.91,86.06,85.88,86.05,19171.0,83.2247,83.37,83.1957,83.3603,19171.0
2023-12-20 15:40:00,86.03,86.21,86.03,86.12,16883.0,83.341,83.5153,83.341,83.4282,16883.0
2023-12-20 15:45:00,86.12,86.15,86.02,86.06,18884.0,83.4282,83.4572,83.3313,83.37,18884.0
2023-12-20 15:50:00,86.0,86.16,85.91,85.98,49650.0,83.3119,83.4669,83.2247,83.2925,49650.0
2023-12-20 15:55:00,85.95,85.96,85.65,85.78,80816.0,83.2635,83.2732,82.9728,83.0988,80816.0
2023-12-21 09:30:00,86.18,86.18,85.61,85.92,21139.0,83.4863,83.4863,82.9341,83.2344,21139.0
2023-12-21 09:35:00,85.79,86.34,85.79,86.27,5579.0,83.1085,83.6413,83.1085,83.5735,5579.0
2023-12-21 09:40:00,86.36,86.45,86.23,86.28,2838.0,83.6607,83.7478,83.5347,83.5832,2838.0
2023-12-21 09:45:00,86.25,86.73,86.24,86.73,4700.0,83.5541,84.0191,83.5444,84.0191,4700.0
2023-12-21 09:50:00,86.64,86.76,86.61,86.76,4635.0,83.9319,84.0482,83.9028,84.0482,4635.0
2023-12-21 09:55:00,86.82,86.85,86.68,86.72,4254.0,84.1063,84.1353,83.9707,84.0094,4254.0
2023-12-21 10:00:00,86.65,86.78,86.65,86.72,2431.0,83.9416,84.0675,83.9416,84.0094,2431.0
2023-12-21 10:05:00,86.72,86.72,86.49,86.53,4868.0,84.0094,84.0094,83.7866,83.8253,4868.0
2023-12-21 10:10:00,86.49,86.52,86.45,86.45,2318.0,83.7866,83.8157,83.7478,83.7478,2318.0
2023-12-21 10:15:00,86.47,86.47,86.31,86.38,3832.0,83.7672,83.7672,83.6122,83.68,3832.0
2023-12-21 10:20:00,86.37,86.63,86.37,86.56,2344.0,83.6703,83.9222,83.6703,83.8544,2344.0
2023-12-21 10:25:00,86.54,86.54,86.27,86.33,2630.0,83.835,83.835,83.5735,83.6316,2630.0
2023-12-21 10:30:00,86.34,86.45,86.32,86.42,6925.0,83.6413,83.7478,83.6219,83.7188,6925.0
2023-12-21 10:35:00,86.46,86.47,86.39,86.43,17747.0,83.7575,83.7672,83.6897,83.7285,17747.0
2023-12-21 10:40:00,86.44,86.7,86.42,86.67,5021.0,83.7382,83.99,83.7188,83.961,5021.0
2023-12-21 10:45:00,86.74,86.8,86.51,86.52,3831.0,84.0288,84.0869,83.806,83.8157,3831.0
2023-12-21 10:50:00,86.43,86.62,86.41,86.58,3213.0,83.7285,83.9125,83.7091,83.8738,3213.0
2023-12-21 10:55:00,86.57,86.57,86.42,86.5,3075.0,83.8641,83.8641,83.7188,83.7963,3075.0
2023-12-21 11:00:00,86.5,86.63,86.5,86.57,26475.0,83.7963,83.9222,83.7963,83.8641,26475.0
2023-12-21 11:05:00,86.53,86.58,86.44,86.58,3400.0,83.8253,83.8738,83.7382,83.8738,3400.0
2023-12-21 11:10:00,86.59,86.66,86.58,86.65,3046.0,83.8835,83.9513,83.8738,83.9416,3046.0
2023-12-21 11:15:00,86.65,86.73,86.64,86.71,3156.0,83.9416,84.0191,83.9319,83.9997,3156.0
2023-12-21 11:20:00,86.67,86.78,86.67,86.76,2667.0,83.961,84.0675,83.961,84.0482,2667.0
2023-12-21 11:25:00,86.75,86.79,86.71,86.74,1834.0,84.0385,84.0772,83.9997,84.0288,1834.0
2023-12-21 11:30:00,86.76,86.9,86.65,86.66,3262.0,84.0482,84.1838,83.9416,83.9513,3262.0
2023-12-21 11:35:00,86.67,86.79,86.59,86.75,14764.0,83.961,84.0772,83.8835,84.0385,14764.0
2023-12-21 11:40:00,86.75,86.75,86.69,86.71,2267.0,84.0385,84.0385,83.9803,83.9997,2267.0
2023-12-21 11:45:00,86.71,86.78,86.67,86.77,2870.0,83.9997,84.0675,83.961,84.0578,2870.0
2023-12-21 11:50:00,86.78,86.79,86.72,86.73,4744.0,84.0675,84.0772,84.0094,84.0191,4744.0
2023-12-21 11:55:00,86.73,86.73,86.57,86.59,2382.0,84.0191,84.0191,83.8641,83.8835,2382.0
2023-12-21 12:00:00,86.54,86.6,86.27,86.27,8930.0,83.835,83.8932,83.5735,83.5735,8930.0
2023-12-21 12:05:00,86.22,86.31,86.11,86.11,5750.0,83.525,83.6122,83.4185,83.4185,5750.0
2023-12-21 12:10:00,86.11,86.16,86.05,86.12,7753.0,83.4185,83.4669,83.3603,83.4282,7753.0
2023-12-21 12:15:00,86.11,86.27,86.1,86.21,8892.0,83.4185,83.5735,83.4088,83.5153,8892.0
2023-12-21 12:20:00,86.21,86.24,86.14,86.22,2087.0,83.5153,83.5444,83.4475,83.525,2087.0
2023-12-21 12:25:00,86.24,86.33,86.21,86.26,7377.0,83.5444,83.6316,83.5153,83.5638,7377.0
2023-12-21 12:30:00,86.27,86.5,86.27,86.37,3957.0,83.5735,83.7963,83.5735,83.6703,3957.0
2023-12-21 12:35:00,86.4,86.53,86.36,86.53,1236.0,83.6994,83.8253,83.6607,83.8253,1236.0
2023-12-21 12:40:00,86.6,86.62,86.55,86.61,3800.0,83.8932,83.9125,83.8447,83.9028,3800.0
2023-12-21 12:45:00,86.64,86.64,86.53,86.53,9227.0,83.9319,83.9319,83.8253,83.8253,9227.0
2023-12-21 12:50:00,86.5,86.53,86.44,86.45,1797.0,83.7963,83.8253,83.7382,83.7478,1797.0
2023-12-21 12:55:00,86.45,86.52,86.45,86.52,1930.0,83.7478,83.8157,83.7478,83.8157,1930.0
2023-12-21 13:00:00,86.6,86.64,86.59,86.63,1436.0,83.8932,83.9319,83.8835,83.9222,1436.0
2023-12-21 13:05:00,86.65,86.7,86.62,86.7,2113.0,83.9416,83.99,83.9125,83.99,2113.0
2023-12-21 13:10:00,86.65,86.7,86.61,86.62,3139.0,83.9416,83.99,83.9028,83.9125,3139.0
2023-12-21 13:15:00,86.62,86.62,86.54,86.54,1450.0,83.9125,83.9125,83.835,83.835,1450.0
2023-12-21 13:20:00,86.55,86.69,86.51,86.66,4644.0,83.8447,83.9803,83.806,83.9513,4644.0
2023-12-21 13:25:00,86.62,86.78,86.62,86.78,2281.0,83.9125,84.0675,83.9125,84.0675,2281.0
2023-12-21 13:30:00,86.79,86.87,86.71,86.72,6495.0,84.0772,84.1547,83.9997,84.0094,6495.0
2023-12-21 13:35:00,86.71,86.78,86.66,86.67,2415.0,83.9997,84.0675,83.9513,83.961,2415.0
2023-12-21 13:40:00,86.66,86.7,86.63,86.64,2732.0,83.9513,83.99,83.9222,83.9319,2732.0
2023-12-21 13:45:00,86.64,86.73,86.64,86.69,2265.0,83.9319,84.0191,83.9319,83.9803,2265.0
2023-12-21 13:50:00,86.72,86.8,86.69,86.78,3149.0,84.0094,84.0869,83.9803,84.0675,3149.0
2023-12-21 13:55:00,86.78,86.84,86.77,86.81,3658.0,84.0675,84.1257,84.0578,84.0966,3658.0
2023-12-21 14:00:00,86.81,86.83,86.73,86.76,3947.0,84.0966,84.116,84.0191,84.0482,3947.0
2023-12-21 14:05:00,86.75,86.77,86.72,86.75,2819.0,84.0385,84.0578,84.0094,84.0385,2819.0
2023-12-21 14:10:00,86.75,86.79,86.7,86.71,4099.0,84.0385,84.0772,83.99,83.9997,4099.0
2023-12-21 14:15:00,86.69,86.69,86.62,86.65,5952.0,83.9803,83.9803,83.9125,83.9416,5952.0
2023-12-21 14:20:00,86.66,86.67,86.58,86.6,5467.0,83.9513,83.961,83.8738,83.8932,5467.0
2023-12-21 14:25:00,86.59,86.67,86.56,86.65,5666.0,83.8835,83.961,83.8544,83.9416,5666.0
2023-12-21 14:30:00,86.63,86.69,86.63,86.66,6519.0,83.9222,83.9803,83.9222,83.9513,6519.0
2023-12-21 14:35:00,86.67,86.69,86.59,86.59,4022.0,83.961,83.9803,83.8835,83.8835,4022.0
2023-12-21 14:40:00,86.59,86.63,86.56,86.56,2669.0,83.8835,83.9222,83.8544,83.8544,2669.0
2023-12-21 14:45:00,86.54,86.54,86.49,86.49,2775.0,83.835,83.835,83.7866,83.7866,2775.0
2023-12-21 14:50:00,86.48,86.58,86.47,86.58,4800.0,83.7769,83.8738,83.7672,83.8738,4800.0
2023-12-21 14:55:00,86.57,86.58,86.52,86.58,2422.0,83.8641,83.8738,83.8157,83.8738,2422.0
2023-12-21 15:00:00,86.6,86.63,86.57,86.57,3812.0,83.8932,83.9222,83.8641,83.8641,3812.0
2023-12-21 15:05:00,86.58,86.59,86.48,86.51,2120.0,83.8738,83.8835,83.7769,83.806,2120.0
2023-12-21 15:10:00,86.5,86.58,86.5,86.58,3459.0,83.7963,83.8738,83.7963,83.8738,3459.0
2023-12-21 15:15:00,86.56,86.57,86.51,86.56,4185.0,83.8544,83.8641,83.806,83.8544,4185.0
2023-12-21 15:20:00,86.58,86.64,86.55,86.6,14219.0,83.8738,83.9319,83.8447,83.8932,14219.0
2023-12-21 15:25:00,86.62,86.76,86.6,86.75,5413.0,83.9125,84.0482,83.8932,84.0385,5413.0
2023-12-21 15:30:00,86.81,86.81,86.74,86.75,3146.0,84.0966,84.0966,84.0288,84.0385,3146.0
2023-12-21 15:35:00,86.76,86.84,86.72,86.75,6642.0,84.0482,84.1257,84.0094,84.0385,6642.0
2023-12-21 15:40:00,86.76,86.84,86.76,86.78,6694.0,84.0482,84.1257,84.0482,84.0675,6694.0
2023-12-21 15:45:00,86.77,86.85,86.77,86.82,13703.0,84.0578,84.1353,84.0578,84.1063,13703.0
2023-12-21 15:50:00,86.83,86.97,86.83,86.89,24194.0,84.116,84.2516,84.116,84.1741,24194.0
2023-12-21 15:55:00,86.88,87.16,86.87,87.11,63928.0,84.1644,84.4356,84.1547,84.3872,63928.0
2023-12-22 09:30:00,87.54,87.72,87.24,87.24,5476.0,84.8038,84.9781,84.5131,84.5131,5476.0
2023-12-22 09:35:00,87.37,87.39,87.25,87.3,2173.0,84.6391,84.6585,84.5228,84.5713,2173.0
2023-12-22 09:40:00,87.3,87.59,87.25,87.32,14867.0,84.5713,84.8522,84.5228,84.5906,14867.0
2023-12-22 09:45:00,87.42,87.45,87.33,87.43,3496.0,84.6875,84.7166,84.6003,84.6972,3496.0
2023-12-22 09:50:00,87.41,87.64,87.38,87.57,2848.0,84.6778,84.9006,84.6488,84.8328,2848.0
2023-12-22 09:55:00,87.51,87.58,87.39,87.4,1007.0,84.7747,84.8425,84.6585,84.6681,1007.0
2023-12-22 10:00:00,87.42,87.7,87.41,87.64,12834.0,84.6875,84.9588,84.6778,84.9006,12834.0
2023-12-22 10:05:00,87.66,87.72,87.59,87.61,1832.0,84.92,84.9781,84.8522,84.8716,1832.0
2023-12-22 10:10:00,87.61,87.71,87.53,87.65,6022.0,84.8716,84.9685,84.7941,84.9103,6022.0
2023-12-22 10:15:00,87.66,87.71,87.62,87.65,4691.0,84.92,84.9685,84.8813,84.9103,4691.0
2023-12-22 10:20:00,87.69,87.76,87.67,87.76,3503.0,84.9491,85.0169,84.9297,85.0169,3503.0
2023-12-22 10:25:00,87.72,87.77,87.67,87.74,2511.0,84.9781,85.0266,84.9297,84.9975,2511.0
2023-12-22 10:30:00,87.77,87.82,87.73,87.75,4913.0,85.0266,85.075,84.9878,85.0072,4913.0
2023-12-22 10:35:00,87.75,87.75,87.55,87.56,5105.0,85.0072,85.0072,84.8135,84.8231,5105.0
2023-12-22 10:40:00,87.57,87.57,87.49,87.52,3273.0,84.8328,84.8328,84.7553,84.7844,3273.0
2023-12-22 10:45:00,87.54,87.54,87.38,87.47,3343.0,84.8038,84.8038,84.6488,84.736,3343.0
2023-12-22 10:50:00,87.45,87.45,87.35,87.35,1219.0,84.7166,84.7166,84.6197,84.6197,1219.0
2023-12-22 10:55:00,87.29,87.32,87.12,87.16,3412.0,84.5616,84.5906,84.3969,84.4356,3412.0
2023-12-22 11:00:00,87.13,87.21,87.08,87.12,6091.0,84.4066,84.4841,84.3581,84.3969,6091.0
2023-12-22 11:05:00,87.07,87.15,86.99,87.12,5287.0,84.3485,84.426,84.271,84.3969,5287.0
2023-12-22 11:10:00,87.14,87.32,87.11,87.29,5576.0,84.4163,84.5906,84.3872,84.5616,5576.0
2023-12-22 11:15:00,87.3,87.43,87.29,87.43,4787.0,84.5713,84.6972,84.5616,84.6972,4787.0
2023-12-22 11:20:00,87.42,87.55,87.4,87.46,5628.0,84.6875,84.8135,84.6681,84.7263,5628.0
2023-12-22 11:25:00,87.47,87.56,87.47,87.53,2892.0,84.736,84.8231,84.736,84.7941,2892.0
2023-12-22 11:30:00,87.55,87.55,87.4,87.45,3340.0,84.8135,84.8135,84.6681,84.7166,3340.0
2023-12-22 11:35:00,87.47,87.47,87.29,87.31,3300.0,84.736,84.736,84.5616,84.581,3300.0
2023-12-22 11:40:00,87.31,87.31,87.1,87.15,6215.0,84.581,84.581,84.3775,84.426,6215.0
2023-12-22 11:45:00,87.14,87.18,87.09,87.09,2692.0,84.4163,84.455,84.3678,84.3678,2692.0
2023-12-22 11:50:00,87.14,87.19,87.09,87.15,6123.0,84.4163,84.4647,84.3678,84.426,6123.0
2023-12-22 11:55:00,87.19,87.27,87.19,87.19,2040.0,84.4647,84.5422,84.4647,84.4647,2040.0
2023-12-22 12:00:00,87.21,87.24,87.17,87.21,1500.0,84.4841,84.5131,84.4453,84.4841,1500.0
2023-12-22 12:05:00,87.19,87.24,87.1,87.1,3817.0,84.4647,84.5131,84.3775,84.3775,3817.0
2023-12-22 12:10:00,87.1,87.17,87.1,87.11,4859.0,84.3775,84.4453,84.3775,84.3872,4859.0
2023-12-22 12:15:00,87.09,87.17,87.09,87.16,2080.0,84.3678,84.4453,84.3678,84.4356,2080.0
2023-12-22 12:20:00,87.17,87.23,87.17,87.19,17181.0,84.4453,84.5035,84.4453,84.4647,17181.0
2023-12-22 12:25:00,87.19,87.22,87.16,87.21,4193.0,84.4647,84.4938,84.4356,84.4841,4193.0
2023-12-22 12:30:00,87.23,87.26,87.17,87.18,3218.0,84.5035,84.5325,84.4453,84.455,3218.0
2023-12-22 12:35:00,87.17,87.28,87.17,87.21,2559.0,84.4453,84.5519,84.4453,84.4841,2559.0
2023-12-22 12:40:00,87.22,87.27,87.21,87.24,2916.0,84.4938,84.5422,84.4841,84.5131,2916.0
2023-12-22 12:45:00,87.25,87.34,87.22,87.27,4756.0,84.5228,84.61,84.4938,84.5422,4756.0
2023-12-22 12:50:00,87.26,87.37,87.26,87.37,3141.0,84.5325,84.6391,84.5325,84.6391,3141.0
2023-12-22 12:55:00,87.38,87.4,87.33,87.39,2111.0,84.6488,84.6681,84.6003,84.6585,2111.0
2023-12-22 13:00:00,87.41,87.41,87.35,87.35,3944.0,84.6778,84.6778,84.6197,84.6197,3944.0
2023-12-22 13:05:00,87.37,87.45,87.32,87.32,2665.0,84.6391,84.7166,84.5906,84.5906,2665.0
2023-12-22 13:10:00,87.33,87.4,87.32,87.39,1646.0,84.6003,84.6681,84.5906,84.6585,1646.0
2023-12-22 13:15:00,87.39,87.4,87.32,87.32,3167.0,84.6585,84.6681,84.5906,84.5906,3167.0
2023-12-22 13:20:00,87.38,87.39,87.34,87.34,1335.0,84.6488,84.6585,84.61,84.61,1335.0
2023-12-22 13:25:00,87.33,87.37,87.27,87.37,2428.0,84.6003,84.6391,84.5422,84.6391,2428.0
2023-12-22 13:30:00,87.35,87.36,87.27,87.31,4131.0,84.6197,84.6294,84.5422,84.581,4131.0
2023-12-22 13:35:00,87.37,87.38,87.33,87.34,2498.0,84.6391,84.6488,84.6003,84.61,2498.0
2023-12-22 13:40:00,87.36,87.36,87.3,87.36,2761.0,84.6294,84.6294,84.5713,84.6294,2761.0
2023-12-22 13:45:00,87.36,87.36,87.26,87.28,3232.0,84.6294,84.6294,84.5325,84.5519,3232.0
2023-12-22 13:50:00,87.29,87.38,87.25,87.35,6627.0,84.5616,84.6488,84.5228,84.6197,6627.0
2023-12-22 13:55:00,87.34,87.37,87.27,87.27,3163.0,84.61,84.6391,84.5422,84.5422,3163.0
2023-12-22 14:00:00,87.25,87.28,87.23,87.23,3411.0,84.5228,84.5519,84.5035,84.5035,3411.0
2023-12-22 14:05:00,87.21,87.25,87.1,87.1,7145.0,84.4841,84.5228,84.3775,84.3775,7145.0
2023-12-22 14:10:00,87.08,87.12,87.05,87.11,3583.0,84.3581,84.3969,84.3291,84.3872,3583.0
2023-12-22 14:15:00,87.1,87.1,86.93,86.98,5273.0,84.3775,84.3775,84.2128,84.2613,5273.0
2023-12-22 14:20:00,86.98,87.01,86.8,86.81,3093.0,84.2613,84.2903,84.0869,84.0966,3093.0
2023-12-22 14:25:00,86.81,86.81,86.62,86.63,2515.0,84.0966,84.0966,83.9125,83.9222,2515.0
2023-12-22 14:30:00,86.6,86.62,86.53,86.59,6007.0,83.8932,83.9125,83.8253,83.8835,6007.0
2023-12-22 14:35:00,86.56,86.72,86.56,86.67,2600.0,83.8544,84.0094,83.8544,83.961,2600.0
2023-12-22 14:40:00,86.71,86.87,86.69,86.82,2946.0,83.9997,84.1547,83.9803,84.1063,2946.0
2023-12-22 14:45:00,86.84,86.87,86.77,86.8,11988.0,84.1257,84.1547,84.0578,84.0869,11988.0
2023-12-22 14:50:00,86.81,86.86,86.79,86.82,1988.0,84.0966,84.145,84.0772,84.1063,1988.0
2023-12-22 14:55:00,86.83,86.89,86.79,86.88,3632.0,84.116,84.1741,84.0772,84.1644,3632.0
2023-12-22 15:00:00,86.93,86.97,86.88,86.9,4349.0,84.2128,84.2516,84.1644,84.1838,4349.0
2023-12-22 15:05:00,86.9,86.9,86.74,86.74,4644.0,84.1838,84.1838,84.0288,84.0288,4644.0
2023-12-22 15:10:00,86.72,86.78,86.67,86.72,6910.0,84.0094,84.0675,83.961,84.0094,6910.0
2023-12-22 15:15:00,86.71,86.71,86.64,86.7,10206.0,83.9997,83.9997,83.9319,83.99,10206.0
2023-12-22 15:20:00,86.69,86.69,86.65,86.69,5400.0,83.9803,83.9803,83.9416,83.9803,5400.0
2023-12-22 15:25:00,86.69,86.72,86.65,86.7,8758.0,83.9803,84.0094,83.9416,83.99,8758.0
2023-12-22 15:30:00,86.7,86.7,86.6,86.62,13101.0,83.99,83.99,83.8932,83.9125,13101.0
2023-12-22 15:35:00,86.6,86.62,86.51,86.53,7758.0,83.8932,83.9125,83.806,83.8253,7758.0
2023-12-22 15:40:00,86.51,86.62,86.48,86.62,10399.0,83.806,83.9125,83.7769,83.9125,10399.0
2023-12-22 15:45:00,86.62,86.65,86.49,86.49,10679.0,83.9125,83.9416,83.7866,83.7866,10679.0
2023-12-22 15:50:00,86.49,86.68,86.47,86.66,26401.0,83.7866,83.9707,83.7672,83.9513,26401.0
2023-12-22 15:55:00,86.67,86.73,86.66,86.72,63025.0,83.961,84.0191,83.9513,84.0094,63025.0
2023-12-26 09:30:00,87.3,87.4,87.09,87.26,5244.0,84.5713,84.6681,84.3678,84.5325,5244.0
2023-12-26 09:35:00,87.31,87.36,87.11,87.11,1900.0,84.581,84.6294,84.3872,84.3872,1900.0
2023-12-26 09:40:00,87.06,87.07,86.88,86.96,3917.0,84.3388,84.3485,84.1644,84.2419,3917.0
2023-12-26 09:45:00,86.96,87.03,86.9,87.03,2585.0,84.2419,84.3097,84.1838,84.3097,2585.0
2023-12-26 09:50:00,86.95,87.01,86.94,87.01,400.0,84.2322,84.2903,84.2225,84.2903,400.0
2023-12-26 09:55:00,86.93,87.05,86.93,86.95,2273.0,84.2128,84.3291,84.2128,84.2322,2273.0
2023-12-26 10:00:00,87.06,87.16,87.06,87.08,1714.0,84.3388,84.4356,84.3388,84.3581,1714.0
2023-12-26 10:05:00,87.17,87.4,87.16,87.4,2988.0,84.4453,84.6681,84.4356,84.6681,2988.0
2023-12-26 10:10:00,87.43,87.43,87.34,87.37,1994.0,84.6972,84.6972,84.61,84.6391,1994.0
2023-12-26 10:15:00,87.36,87.36,87.25,87.25,1622.0,84.6294,84.6294,84.5228,84.5228,1622.0
2023-12-26 10:20:00,87.3,87.3,87.29,87.29,702.0,84.5713,84.5713,84.5616,84.5616,702.0
2023-12-26 10:25:00,87.29,87.36,87.25,87.29,2545.0,84.5616,84.6294,84.5228,84.5616,2545.0
2023-12-26 10:30:00,87.31,87.36,87.16,87.36,24581.0,84.581,84.6294,84.4356,84.6294,24581.0
2023-12-26 10:35:00,87.43,87.5,87.41,87.43,2412.0,84.6972,84.765,84.6778,84.6972,2412.0
2023-12-26 10:40:00,87.47,87.47,87.37,87.41,2100.0,84.736,84.736,84.6391,84.6778,2100.0
2023-12-26 10:45:00,87.38,87.54,87.37,87.47,1670.0,84.6488,84.8038,84.6391,84.736,1670.0
2023-12-26 10:50:00,87.44,87.48,87.44,87.46,958.0,84.7069,84.7456,84.7069,84.7263,958.0
2023-12-26 10:55:00,87.46,87.51,87.42,87.47,2174.0,84.7263,84.7747,84.6875,84.736,2174.0
2023-12-26 11:00:00,87.48,87.54,87.47,87.51,2315.0,84.7456,84.8038,84.736,84.7747,2315.0
2023-12-26 11:05:00,87.52,87.57,87.5,87.5,1375.0,84.7844,84.8328,84.765,84.765,1375.0
2023-12-26 11:10:00,87.54,87.59,87.53,87.58,1041.0,84.8038,84.8522,84.7941,84.8425,1041.0
2023-12-26 11:15:00,87.57,87.62,87.56,87.56,2526.0,84.8328,84.8813,84.8231,84.8231,2526.0
2023-12-26 11:20:00,87.56,87.58,87.49,87.54,900.0,84.8231,84.8425,84.7553,84.8038,900.0
2023-12-26 11:25:00,87.53,87.54,87.47,87.47,1100.0,84.7941,84.8038,84.736,84.736,1100.0
2023-12-26 11:30:00,87.45,87.48,87.41,87.46,2264.0,84.7166,84.7456,84.6778,84.7263,2264.0
2023-12-26 11:35:00,87.39,87.44,87.34,87.44,6307.0,84.6585,84.7069,84.61,84.7069,6307.0
2023-12-26 11:40:00,87.44,87.48,87.42,87.48,1413.0,84.7069,84.7456,84.6875,84.7456,1413.0
2023-12-26 11:45:00,87.48,87.59,87.48,87.59,2722.0,84.7456,84.8522,84.7456,84.8522,2722.0
2023-12-26 11:50:00,87.58,87.6,87.47,87.52,1363.0,84.8425,84.8619,84.736,84.7844,1363.0
2023-12-26 11:55:00,87.55,87.61,87.53,87.59,1159.0,84.8135,84.8716,84.7941,84.8522,1159.0
2023-12-26 12:00:00,87.6,87.63,87.57,87.61,2464.0,84.8619,84.891,84.8328,84.8716,2464.0
2023-12-26 12:05:00,87.6,87.71,87.59,87.7,1666.0,84.8619,84.9685,84.8522,84.9588,1666.0
2023-12-26 12:10:00,87.68,87.68,87.65,87.67,2447.0,84.9394,84.9394,84.9103,84.9297,2447.0
2023-12-26 12:15:00,87.67,87.75,87.67,87.72,3128.0,84.9297,85.0072,84.9297,84.9781,3128.0
2023-12-26 12:20:00,87.7,87.72,87.63,87.65,3165.0,84.9588,84.9781,84.891,84.9103,3165.0
2023-12-26 12:25:00,87.63,87.7,87.63,87.7,2116.0,84.891,84.9588,84.891,84.9588,2116.0
2023-12-26 12:30:00,87.67,87.67,87.65,87.65,599.0,84.9297,84.9297,84.9103,84.9103,599.0
2023-12-26 12:35:00,87.69,87.7,87.67,87.68,674.0,84.9491,84.9588,84.9297,84.9394,674.0
2023-12-26 12:40:00,87.7,87.73,87.7,87.73,1401.0,84.9588,84.9878,84.9588,84.9878,1401.0
2023-12-26 12:45:00,87.72,87.74,87.68,87.74,2716.0,84.9781,84.9975,84.9394,84.9975,2716.0
2023-12-26 12:50:00,87.74,87.76,87.74,87.76,2453.0,84.9975,85.0169,84.9975,85.0169,2453.0
2023-12-26 12:55:00,87.75,87.76,87.68,87.68,1400.0,85.0072,85.0169,84.9394,84.9394,1400.0
2023-12-26 13:00:00,87.7,87.73,87.69,87.73,500.0,84.9588,84.9878,84.9491,84.9878,500.0
2023-12-26 13:05:00,87.8,87.81,87.76,87.77,800.0,85.0556,85.0653,85.0169,85.0266,800.0
2023-12-26 13:10:00,87.74,87.77,87.73,87.73,1000.0,84.9975,85.0266,84.9878,84.9878,1000.0
2023-12-26 13:15:00,87.74,87.76,87.71,87.73,3221.0,84.9975,85.0169,84.9685,84.9878,3221.0
2023-12-26 13:20:00,87.72,87.73,87.68,87.72,1705.0,84.9781,84.9878,84.9394,84.9781,1705.0
2023-12-26 13:25:00,87.7,87.72,87.68,87.68,1051.0,84.9588,84.9781,84.9394,84.9394,1051.0
2023-12-26 13:30:00,87.73,87.8,87.72,87.8,1911.0,84.9878,85.0556,84.9781,85.0556,1911.0
2023-12-26 13:35:00,87.75,87.79,87.75,87.79,3120.0,85.0072,85.046,85.0072,85.046,3120.0
2023-12-26 13:40:00,87.79,87.8,87.76,87.78,1638.0,85.046,85.0556,85.0169,85.0363,1638.0
2023-12-26 13:45:00,87.78,87.82,87.76,87.78,2643.0,85.0363,85.075,85.0169,85.0363,2643.0
2023-12-26 13:50:00,87.77,87.77,87.76,87.76,300.0,85.0266,85.0266,85.0169,85.0169,300.0
2023-12-26 13:55:00,87.77,87.77,87.74,87.76,3966.0,85.0266,85.0266,84.9975,85.0169,3966.0
2023-12-26 14:00:00,87.76,87.84,87.75,87.8,1900.0,85.0169,85.0944,85.0072,85.0556,1900.0
2023-12-26 14:05:00,87.83,87.83,87.79,87.83,1084.0,85.0847,85.0847,85.046,85.0847,1084.0
2023-12-26 14:10:00,87.78,87.8,87.71,87.78,4019.0,85.0363,85.0556,84.9685,85.0363,4019.0
2023-12-26 14:15:00,87.76,87.79,87.75,87.79,1619.0,85.0169,85.046,85.0072,85.046,1619.0
2023-12-26 14:20:00,87.78,87.78,87.63,87.63,1477.0,85.0363,85.0363,84.891,84.891,1477.0
2023-12-26 14:25:00,87.63,87.67,87.63,87.67,1067.0,84.891,84.9297,84.891,84.9297,1067.0
2023-12-26 14:30:00,87.66,87.73,87.65,87.7,1540.0,84.92,84.9878,84.9103,84.9588,1540.0
2023-12-26 14:35:00,87.69,87.7,87.65,87.66,1500.0,84.9491,84.9588,84.9103,84.92,1500.0
2023-12-26 14:40:00,87.62,87.62,87.59,87.59,750.0,84.8813,84.8813,84.8522,84.8522,750.0
2023-12-26 14:45:00,87.58,87.63,87.55,87.63,2818.0,84.8425,84.891,84.8135,84.891,2818.0
2023-12-26 14:50:00,87.63,87.66,87.62,87.66,1748.0,84.891,84.92,84.8813,84.92,1748.0
2023-12-26 14:55:00,87.66,87.68,87.65,87.67,2000.0,84.92,84.9394,84.9103,84.9297,2000.0
2023-12-26 15:00:00,87.68,87.7,87.61,87.69,4473.0,84.9394,84.9588,84.8716,84.9491,4473.0
2023-12-26 15:05:00,87.69,87.7,87.66,87.68,1790.0,84.9491,84.9588,84.92,84.9394,1790.0
2023-12-26 15:10:00,87.7,87.73,87.69,87.7,3310.0,84.9588,84.9878,84.9491,84.9588,3310.0
2023-12-26 15:15:00,87.69,87.74,87.64,87.71,3406.0,84.9491,84.9975,84.9006,84.9685,3406.0
2023-12-26 15:20:00,87.72,87.75,87.72,87.75,1402.0,84.9781,85.0072,84.9781,85.0072,1402.0
2023-12-26 15:25:00,87.75,87.87,87.75,87.84,3672.0,85.0072,85.1235,85.0072,85.0944,3672.0
2023-12-26 15:30:00,87.81,87.83,87.76,87.76,1502.0,85.0653,85.0847,85.0169,85.0169,1502.0
2023-12-26 15:35:00,87.78,87.83,87.73,87.74,4464.0,85.0363,85.0847,84.9878,84.9975,4464.0
2023-12-26 15:40:00,87.73,87.76,87.69,87.69,3183.0,84.9878,85.0169,84.9491,84.9491,3183.0
2023-12-26 15:45:00,87.7,87.75,87.67,87.67,6103.0,84.9588,85.0072,84.9297,84.9297,6103.0
2023-12-26 15:50:00,87.63,87.64,87.54,87.54,8939.0,84.891,84.9006,84.8038,84.8038,8939.0
2023-12-26 15:55:00,87.53,87.61,87.5,87.55,27193.0,84.7941,84.8716,84.765,84.8135,27193.0
2023-12-27 09:30:00,87.3,87.41,87.07,87.4,7492.0,84.5713,84.6778,84.3485,84.6681,7492.0
2023-12-27 09:35:00,87.46,87.68,87.34,87.64,6690.0,84.7263,84.9394,84.61,84.9006,6690.0
2023-12-27 09:40:00,87.53,87.64,87.5,87.63,1786.0,84.7941,84.9006,84.765,84.891,1786.0
2023-12-27 09:45:00,87.6,87.76,87.6,87.74,1269.0,84.8619,85.0169,84.8619,84.9975,1269.0
2023-12-27 09:50:00,87.67,87.81,87.67,87.81,1026.0,84.9297,85.0653,84.9297,85.0653,1026.0
2023-12-27 09:55:00,87.79,87.79,87.57,87.58,2800.0,85.046,85.046,84.8328,84.8425,2800.0
2023-12-27 10:00:00,87.73,87.82,87.71,87.82,2815.0,84.9878,85.075,84.9685,85.075,2815.0
2023-12-27 10:05:00,87.84,87.85,87.76,87.84,2638.0,85.0944,85.1041,85.0169,85.0944,2638.0
2023-12-27 10:10:00,87.83,88.03,87.82,87.97,16974.0,85.0847,85.2785,85.075,85.2203,16974.0
2023-12-27 10:15:00,87.96,88.01,87.91,87.92,4280.0,85.2106,85.2591,85.1622,85.1719,4280.0
2023-12-27 10:20:00,87.81,87.92,87.79,87.91,2002.0,85.0653,85.1719,85.046,85.1622,2002.0
2023-12-27 10:25:00,87.92,87.92,87.74,87.75,1500.0,85.1719,85.1719,84.9975,85.0072,1500.0
2023-12-27 10:30:00,87.8,87.81,87.73,87.79,3353.0,85.0556,85.0653,84.9878,85.046,3353.0
2023-12-27 10:35:00,87.77,87.77,87.71,87.77,3383.0,85.0266,85.0266,84.9685,85.0266,3383.0
2023-12-27 10:40:00,87.78,87.78,87.65,87.66,2751.0,85.0363,85.0363,84.9103,84.92,2751.0
2023-12-27 10:45:00,87.65,87.78,87.62,87.69,1600.0,84.9103,85.0363,84.8813,84.9491,1600.0
2023-12-27 10:50:00,87.68,87.71,87.56,87.58,2714.0,84.9394,84.9685,84.8231,84.8425,2714.0
2023-12-27 10:55:00,87.57,87.67,87.57,87.67,1601.0,84.8328,84.9297,84.8328,84.9297,1601.0
2023-12-27 11:00:00,87.63,87.63,87.54,87.55,1312.0,84.891,84.891,84.8038,84.8135,1312.0
2023-12-27 11:05:00,87.58,87.65,87.57,87.59,2190.0,84.8425,84.9103,84.8328,84.8522,2190.0
2023-12-27 11:10:00,87.49,87.67,87.47,87.62,8174.0,84.7553,84.9297,84.736,84.8813,8174.0
2023-12-27 11:15:00,87.57,87.58,87.52,87.55,1537.0,84.8328,84.8425,84.7844,84.8135,1537.0
2023-12-27 11:20:00,87.54,87.6,87.54,87.57,3516.0,84.8038,84.8619,84.8038,84.8328,3516.0
2023-12-27 11:25:00,87.57,87.57,87.46,87.47,1758.0,84.8328,84.8328,84.7263,84.736,1758.0
2023-12-27 11:30:00,87.44,87.62,87.44,87.53,22621.0,84.7069,84.8813,84.7069,84.7941,22621.0
2023-12-27 11:35:00,87.49,87.5,87.43,87.43,1100.0,84.7553,84.765,84.6972,84.6972,1100.0
2023-12-27 11:40:00,87.44,87.52,87.42,87.49,1805.0,84.7069,84.7844,84.6875,84.7553,1805.0
2023-12-27 11:45:00,87.42,87.49,87.41,87.49,528.0,84.6875,84.7553,84.6778,84.7553,528.0
2023-12-27 11:50:00,87.47,87.58,87.45,87.54,1527.0,84.736,84.8425,84.7166,84.8038,1527.0
2023-12-27 11:55:00,87.52,87.52,87.47,87.47,839.0,84.7844,84.7844,84.736,84.736,839.0
2023-12-27 12:00:00,87.45,87.49,87.41,87.48,1401.0,84.7166,84.7553,84.6778,84.7456,1401.0
2023-12-27 12:05:00,87.48,87.49,87.44,87.48,1600.0,84.7456,84.7553,84.7069,84.7456,1600.0
2023-12-27 12:10:00,87.48,87.53,87.45,87.45,2458.0,84.7456,84.7941,84.7166,84.7166,2458.0
2023-12-27 12:15:00,87.42,87.48,87.39,87.39,5637.0,84.6875,84.7456,84.6585,84.6585,5637.0
2023-12-27 12:20:00,87.37,87.42,87.36,87.36,2215.0,84.6391,84.6875,84.6294,84.6294,2215.0
2023-12-27 12:25:00,87.4,87.4,87.33,87.33,616.0,84.6681,84.6681,84.6003,84.6003,616.0
2023-12-27 12:30:00,87.34,87.43,87.34,87.39,2257.0,84.61,84.6972,84.61,84.6585,2257.0
2023-12-27 12:35:00,87.38,87.43,87.38,87.41,821.0,84.6488,84.6972,84.6488,84.6778,821.0
2023-12-27 12:40:00,87.33,87.33,87.31,87.32,500.0,84.6003,84.6003,84.581,84.5906,500.0
2023-12-27 12:45:00,87.35,87.37,87.35,87.36,890.0,84.6197,84.6391,84.6197,84.6294,890.0
2023-12-27 12:50:00,87.36,87.37,87.36,87.37,401.0,84.6294,84.6391,84.6294,84.6391,401.0
2023-12-27 12:55:00,87.35,87.35,87.3,87.32,686.0,84.6197,84.6197,84.5713,84.5906,686.0
2023-12-27 13:00:00,87.34,87.42,87.34,87.42,500.0,84.61,84.6875,84.61,84.6875,500.0
2023-12-27 13:05:00,87.4,87.51,87.38,87.44,4471.0,84.6681,84.7747,84.6488,84.7069,4471.0
2023-12-27 13:10:00,87.44,87.46,87.34,87.34,2650.0,84.7069,84.7263,84.61,84.61,2650.0
2023-12-27 13:15:00,87.35,87.38,87.35,87.37,1676.0,84.6197,84.6488,84.6197,84.6391,1676.0
2023-12-27 13:20:00,87.34,87.34,87.22,87.23,3069.0,84.61,84.61,84.4938,84.5035,3069.0
2023-12-27 13:25:00,87.21,87.22,87.18,87.19,1858.0,84.4841,84.4938,84.455,84.4647,1858.0
2023-12-27 13:30:00,87.2,87.22,87.1,87.1,2983.0,84.4744,84.4938,84.3775,84.3775,2983.0
2023-12-27 13:35:00,87.1,87.12,87.08,87.11,2649.0,84.3775,84.3969,84.3581,84.3872,2649.0
2023-12-27 13:40:00,87.13,87.16,87.11,87.12,2352.0,84.4066,84.4356,84.3872,84.3969,2352.0
2023-12-27 13:45:00,87.12,87.12,87.07,87.1,3362.0,84.3969,84.3969,84.3485,84.3775,3362.0
2023-12-27 13:50:00,87.09,87.12,87.04,87.09,4041.0,84.3678,84.3969,84.3194,84.3678,4041.0
2023-12-27 13:55:00,87.07,87.07,86.99,86.99,1603.0,84.3485,84.3485,84.271,84.271,1603.0
2023-12-27 14:00:00,86.95,86.95,86.76,86.79,2856.0,84.2322,84.2322,84.0482,84.0772,2856.0
2023-12-27 14:05:00,86.77,86.83,86.76,86.79,3033.0,84.0578,84.116,84.0482,84.0772,3033.0
2023-12-27 14:10:00,86.77,86.78,86.63,86.63,5113.0,84.0578,84.0675,83.9222,83.9222,5113.0
2023-12-27 14:15:00,86.64,86.7,86.64,86.7,600.0,83.9319,83.99,83.9319,83.99,600.0
2023-12-27 14:20:00,86.73,86.82,86.73,86.82,5640.0,84.0191,84.1063,84.0191,84.1063,5640.0
2023-12-27 14:25:00,86.83,86.84,86.77,86.78,2220.0,84.116,84.1257,84.0578,84.0675,2220.0
2023-12-27 14:30:00,86.79,86.84,86.77,86.8,1482.0,84.0772,84.1257,84.0578,84.0869,1482.0
2023-12-27 14:35:00,86.83,86.86,86.81,86.85,2027.0,84.116,84.145,84.0966,84.1353,2027.0
2023-12-27 14:40:00,86.86,86.89,86.8,86.8,3969.0,84.145,84.1741,84.0869,84.0869,3969.0
2023-12-27 14:45:00,86.8,86.85,86.8,86.85,2200.0,84.0869,84.1353,84.0869,84.1353,2200.0
2023-12-27 14:50:00,86.88,86.88,86.76,86.79,2536.0,84.1644,84.1644,84.0482,84.0772,2536.0
2023-12-27 14:55:00,86.8,86.84,86.79,86.84,1559.0,84.0869,84.1257,84.0772,84.1257,1559.0
2023-12-27 15:00:00,86.85,86.87,86.84,86.85,4595.0,84.1353,84.1547,84.1257,84.1353,4595.0
2023-12-27 15:05:00,86.81,86.86,86.78,86.85,2150.0,84.0966,84.145,84.0675,84.1353,2150.0
2023-12-27 15:10:00,86.85,86.92,86.85,86.89,3919.0,84.1353,84.2032,84.1353,84.1741,3919.0
2023-12-27 15:15:00,86.89,86.92,86.85,86.85,2638.0,84.1741,84.2032,84.1353,84.1353,2638.0
2023-12-27 15:20:00,86.84,86.87,86.83,86.86,3049.0,84.1257,84.1547,84.116,84.145,3049.0
2023-12-27 15:25:00,86.85,86.85,86.78,86.81,3589.0,84.1353,84.1353,84.0675,84.0966,3589.0
2023-12-27 15:30:00,86.83,86.88,86.83,86.88,3670.0,84.116,84.1644,84.116,84.1644,3670.0
2023-12-27 15:35:00,86.88,86.93,86.88,86.91,4243.0,84.1644,84.2128,84.1644,84.1935,4243.0
2023-12-27 15:40:00,86.89,86.9,86.78,86.79,4692.0,84.1741,84.1838,84.0675,84.0772,4692.0
2023-12-27 15:45:00,86.76,86.8,86.73,86.73,6757.0,84.0482,84.0869,84.0191,84.0191,6757.0
2023-12-27 15:50:00,86.78,86.87,86.75,86.85,19283.0,84.0675,84.1547,84.0385,84.1353,19283.0
2023-12-27 15:55:00,86.87,87.07,86.87,87.06,48727.0,84.1547,84.3485,84.1547,84.3388,48727.0
2023-12-28 09:30:00,86.78,87.46,86.78,87.11,10513.0,84.0675,84.7263,84.0675,84.3872,10513.0
2023-12-28 09:35:00,87.03,87.2,87.03,87.11,2147.0,84.3097,84.4744,84.3097,84.3872,2147.0
2023-12-28 09:40:00,87.01,87.01,86.88,86.91,1401.0,84.2903,84.2903,84.1644,84.1935,1401.0
2023-12-28 09:45:00,86.86,87.03,86.81,86.96,2182.0,84.145,84.3097,84.0966,84.2419,2182.0
2023-12-28 09:50:00,86.93,87.08,86.91,87.07,4724.0,84.2128,84.3581,84.1935,84.3485,4724.0
2023-12-28 09:55:00,87.06,87.13,86.92,86.92,2863.0,84.3388,84.4066,84.2032,84.2032,2863.0
2023-12-28 10:00:00,86.95,87.08,86.92,87.05,3147.0,84.2322,84.3581,84.2032,84.3291,3147.0
2023-12-28 10:05:00,87.05,87.06,86.95,87.05,2468.0,84.3291,84.3388,84.2322,84.3291,2468.0
2023-12-28 10:10:00,87.01,87.05,86.95,86.97,3431.0,84.2903,84.3291,84.2322,84.2516,3431.0
2023-12-28 10:15:00,87.01,87.04,86.92,86.98,3788.0,84.2903,84.3194,84.2032,84.2613,3788.0
2023-12-28 10:20:00,87.01,87.01,86.89,86.92,2425.0,84.2903,84.2903,84.1741,84.2032,2425.0
2023-12-28 10:25:00,86.91,86.96,86.78,86.78,2953.0,84.1935,84.2419,84.0675,84.0675,2953.0
2023-12-28 10:30:00,86.79,86.84,86.73,86.73,5813.0,84.0772,84.1257,84.0191,84.0191,5813.0
2023-12-28 10:35:00,86.71,86.73,86.67,86.67,4273.0,83.9997,84.0191,83.961,83.961,4273.0
2023-12-28 10:40:00,86.66,86.72,86.63,86.66,5153.0,83.9513,84.0094,83.9222,83.9513,5153.0
2023-12-28 10:45:00,86.65,86.71,86.58,86.68,3685.0,83.9416,83.9997,83.8738,83.9707,3685.0
2023-12-28 10:50:00,86.64,86.64,86.46,86.52,5016.0,83.9319,83.9319,83.7575,83.8157,5016.0
2023-12-28 10:55:00,86.51,86.52,86.39,86.39,4183.0,83.806,83.8157,83.6897,83.6897,4183.0
2023-12-28 11:00:00,86.45,86.58,86.43,86.44,5114.0,83.7478,83.8738,83.7285,83.7382,5114.0
2023-12-28 11:05:00,86.47,86.59,86.46,86.52,6677.0,83.7672,83.8835,83.7575,83.8157,6677.0
2023-12-28 11:10:00,86.52,86.7,86.52,86.62,4958.0,83.8157,83.99,83.8157,83.9125,4958.0
2023-12-28 11:15:00,86.59,86.6,86.53,86.6,6397.0,83.8835,83.8932,83.8253,83.8932,6397.0
2023-12-28 11:20:00,86.61,86.68,86.61,86.63,3152.0,83.9028,83.9707,83.9028,83.9222,3152.0
2023-12-28 11:25:00,86.62,86.72,86.58,86.67,6022.0,83.9125,84.0094,83.8738,83.961,6022.0
2023-12-28 11:30:00,86.66,86.71,86.64,86.68,4661.0,83.9513,83.9997,83.9319,83.9707,4661.0
2023-12-28 11:35:00,86.68,86.69,86.62,86.66,3340.0,83.9707,83.9803,83.9125,83.9513,3340.0
2023-12-28 11:40:00,86.66,86.73,86.62,86.72,5215.0,83.9513,84.0191,83.9125,84.0094,5215.0
2023-12-28 11:45:00,86.73,86.81,86.71,86.81,2324.0,84.0191,84.0966,83.9997,84.0966,2324.0
2023-12-28 11:50:00,86.8,86.8,86.69,86.71,2410.0,84.0869,84.0869,83.9803,83.9997,2410.0
2023-12-28 11:55:00,86.71,86.76,86.7,86.71,2053.0,83.9997,84.0482,83.99,83.9997,2053.0
2023-12-28 12:00:00,86.7,86.8,86.7,86.8,3340.0,83.99,84.0869,83.99,84.0869,3340.0
2023-12-28 12:05:00,86.78,86.81,86.77,86.79,2163.0,84.0675,84.0966,84.0578,84.0772,2163.0
2023-12-28 12:10:00,86.77,86.84,86.77,86.8,4163.0,84.0578,84.1257,84.0578,84.0869,4163.0
2023-12-28 12:15:00,86.82,86.84,86.81,86.82,2403.0,84.1063,84.1257,84.0966,84.1063,2403.0
2023-12-28 12:20:00,86.81,86.81,86.68,86.7,2634.0,84.0966,84.0966,83.9707,83.99,2634.0
2023-12-28 12:25:00,86.7,86.7,86.65,86.67,2403.0,83.99,83.99,83.9416,83.961,2403.0
2023-12-28 12:30:00,86.66,86.73,86.65,86.67,4373.0,83.9513,84.0191,83.9416,83.961,4373.0
2023-12-28 12:35:00,86.67,86.71,86.67,86.7,1610.0,83.961,83.9997,83.961,83.99,1610.0
2023-12-28 12:40:00,86.7,86.7,86.65,86.65,4335.0,83.99,83.99,83.9416,83.9416,4335.0
2023-12-28 12:45:00,86.68,86.7,86.64,86.64,2917.0,83.9707,83.99,83.9319,83.9319,2917.0
2023-12-28 12:50:00,86.65,86.66,86.59,86.61,4388.0,83.9416,83.9513,83.8835,83.9028,4388.0
2023-12-28 12:55:00,86.61,86.61,86.45,86.45,3968.0,83.9028,83.9028,83.7478,83.7478,3968.0
2023-12-28 13:00:00,86.45,86.53,86.28,86.28,2495.0,83.7478,83.8253,83.5832,83.5832,2495.0
2023-12-28 13:05:00,86.35,86.42,86.29,86.42,2480.0,83.651,83.7188,83.5928,83.7188,2480.0
2023-12-28 13:10:00,86.41,86.43,86.34,86.39,2945.0,83.7091,83.7285,83.6413,83.6897,2945.0
2023-12-28 13:15:00,86.4,86.41,86.35,86.41,1950.0,83.6994,83.7091,83.651,83.7091,1950.0
2023-12-28 13:20:00,86.43,86.51,86.43,86.49,1606.0,83.7285,83.806,83.7285,83.7866,1606.0
2023-12-28 13:25:00,86.51,86.54,86.47,86.47,2297.0,83.806,83.835,83.7672,83.7672,2297.0
2023-12-28 13:30:00,86.46,86.51,86.43,86.43,4636.0,83.7575,83.806,83.7285,83.7285,4636.0
2023-12-28 13:35:00,86.44,86.57,86.44,86.57,2262.0,83.7382,83.8641,83.7382,83.8641,2262.0
2023-12-28 13:40:00,86.54,86.54,86.46,86.53,4241.0,83.835,83.835,83.7575,83.8253,4241.0
2023-12-28 13:45:00,86.49,86.49,86.4,86.41,5229.0,83.7866,83.7866,83.6994,83.7091,5229.0
2023-12-28 13:50:00,86.43,86.45,86.38,86.42,3199.0,83.7285,83.7478,83.68,83.7188,3199.0
2023-12-28 13:55:00,86.38,86.41,86.33,86.4,2977.0,83.68,83.7091,83.6316,83.6994,2977.0
2023-12-28 14:00:00,86.41,86.48,86.41,86.46,2125.0,83.7091,83.7769,83.7091,83.7575,2125.0
2023-12-28 14:05:00,86.44,86.47,86.41,86.47,2708.0,83.7382,83.7672,83.7091,83.7672,2708.0
2023-12-28 14:10:00,86.48,86.55,86.46,86.47,2935.0,83.7769,83.8447,83.7575,83.7672,2935.0
2023-12-28 14:15:00,86.46,86.5,86.41,86.44,2545.0,83.7575,83.7963,83.7091,83.7382,2545.0
2023-12-28 14:20:00,86.45,86.52,86.44,86.52,1582.0,83.7478,83.8157,83.7382,83.8157,1582.0
2023-12-28 14:25:00,86.5,86.54,86.46,86.46,2406.0,83.7963,83.835,83.7575,83.7575,2406.0
2023-12-28 14:30:00,86.45,86.47,86.39,86.42,2144.0,83.7478,83.7672,83.6897,83.7188,2144.0
2023-12-28 14:35:00,86.4,86.46,86.39,86.4,1272.0,83.6994,83.7575,83.6897,83.6994,1272.0
2023-12-28 14:40:00,86.38,86.43,86.38,86.42,2755.0,83.68,83.7285,83.68,83.7188,2755.0
2023-12-28 14:45:00,86.42,86.45,86.35,86.45,2399.0,83.7188,83.7478,83.651,83.7478,2399.0
2023-12-28 14:50:00,86.47,86.47,86.38,86.4,3258.0,83.7672,83.7672,83.68,83.6994,3258.0
2023-12-28 14:55:00,86.39,86.4,86.33,86.33,3211.0,83.6897,83.6994,83.6316,83.6316,3211.0
2023-12-28 15:00:00,86.35,86.38,86.32,86.38,9201.0,83.651,83.68,83.6219,83.68,9201.0
2023-12-28 15:05:00,86.34,86.35,86.31,86.35,3934.0,83.6413,83.651,83.6122,83.651,3934.0
2023-12-28 15:10:00,86.34,86.46,86.28,86.42,10134.0,83.6413,83.7575,83.5832,83.7188,10134.0
2023-12-28 15:15:00,86.39,86.6,86.38,86.6,14831.0,83.6897,83.8932,83.68,83.8932,14831.0
2023-12-28 15:20:00,86.6,86.69,86.58,86.64,6534.0,83.8932,83.9803,83.8738,83.9319,6534.0
2023-12-28 15:25:00,86.64,86.66,86.6,86.62,4138.0,83.9319,83.9513,83.8932,83.9125,4138.0
2023-12-28 15:30:00,86.63,86.64,86.58,86.6,14882.0,83.9222,83.9319,83.8738,83.8932,14882.0
2023-12-28 15:35:00,86.58,86.69,86.58,86.68,7617.0,83.8738,83.9803,83.8738,83.9707,7617.0
2023-12-28 15:40:00,86.7,86.76,86.67,86.73,6345.0,83.99,84.0482,83.961,84.0191,6345.0
2023-12-28 15:45:00,86.73,86.74,86.57,86.57,7581.0,84.0191,84.0288,83.8641,83.8641,7581.0
2023-12-28 15:50:00,86.56,86.59,86.46,86.51,22773.0,83.8544,83.8835,83.7575,83.806,22773.0
2023-12-28 15:55:00,86.52,86.53,86.3,86.33,73532.0,83.8157,83.8253,83.6025,83.6316,73532.0
2023-12-29 09:30:00,86.47,86.55,86.27,86.55,6212.0,83.7672,83.8447,83.5735,83.8447,6212.0
2023-12-29 09:35:00,86.6,86.84,86.6,86.7,2383.0,83.8932,84.1257,83.8932,83.99,2383.0
2023-12-29 09:40:00,86.66,86.66,86.56,86.56,500.0,83.9513,83.9513,83.8544,83.8544,500.0
2023-12-29 09:45:00,86.53,86.8,86.51,86.66,4098.0,83.8253,84.0869,83.806,83.9513,4098.0
2023-12-29 09:50:00,86.58,86.58,86.46,86.46,1716.0,83.8738,83.8738,83.7575,83.7575,1716.0
2023-12-29 09:55:00,86.53,86.54,86.36,86.47,4709.0,83.8253,83.835,83.6607,83.7672,4709.0
2023-12-29 10:00:00,86.5,86.57,86.47,86.56,2982.0,83.7963,83.8641,83.7672,83.8544,2982.0
2023-12-29 10:05:00,86.6,86.6,86.42,86.42,3698.0,83.8932,83.8932,83.7188,83.7188,3698.0
2023-12-29 10:10:00,86.4,86.44,86.33,86.33,2582.0,83.6994,83.7382,83.6316,83.6316,2582.0
2023-12-29 10:15:00,86.24,86.37,86.24,86.34,1631.0,83.5444,83.6703,83.5444,83.6413,1631.0
2023-12-29 10:20:00,86.38,86.41,86.32,86.4,2933.0,83.68,83.7091,83.6219,83.6994,2933.0
2023-12-29 10:25:00,86.39,86.44,86.35,86.4,2358.0,83.6897,83.7382,83.651,83.6994,2358.0
2023-12-29 10:30:00,86.42,86.46,86.33,86.33,3349.0,83.7188,83.7575,83.6316,83.6316,3349.0
2023-12-29 10:35:00,86.36,86.52,86.36,86.52,2381.0,83.6607,83.8157,83.6607,83.8157,2381.0
2023-12-29 10:40:00,86.5,86.61,86.47,86.52,5848.0,83.7963,83.9028,83.7672,83.8157,5848.0
2023-12-29 10:45:00,86.53,86.55,86.3,86.39,3657.0,83.8253,83.8447,83.6025,83.6897,3657.0
2023-12-29 10:50:00,86.43,86.46,86.33,86.34,1399.0,83.7285,83.7575,83.6316,83.6413,1399.0
2023-12-29 10:55:00,86.32,86.36,86.24,86.25,12347.0,83.6219,83.6607,83.5444,83.5541,12347.0
2023-12-29 11:00:00,86.22,86.34,86.18,86.29,12758.0,83.525,83.6413,83.4863,83.5928,12758.0
2023-12-29 11:05:00,86.38,86.44,86.33,86.38,2616.0,83.68,83.7382,83.6316,83.68,2616.0
2023-12-29 11:10:00,86.38,86.42,86.34,86.39,2544.0,83.68,83.7188,83.6413,83.6897,2544.0
2023-12-29 11:15:00,86.36,86.42,86.25,86.42,3800.0,83.6607,83.7188,83.5541,83.7188,3800.0
2023-12-29 11:20:00,86.41,86.42,86.32,86.39,2436.0,83.7091,83.7188,83.6219,83.6897,2436.0
2023-12-29 11:25:00,86.36,86.46,86.3,86.31,3719.0,83.6607,83.7575,83.6025,83.6122,3719.0
2023-12-29 11:30:00,86.42,86.44,86.32,86.33,3119.0,83.7188,83.7382,83.6219,83.6316,3119.0
2023-12-29 11:35:00,86.33,86.38,86.28,86.38,3277.0,83.6316,83.68,83.5832,83.68,3277.0
2023-12-29 11:40:00,86.36,86.42,86.36,86.37,2869.0,83.6607,83.7188,83.6607,83.6703,2869.0
2023-12-29 11:45:00,86.34,86.36,86.3,86.3,1902.0,83.6413,83.6607,83.6025,83.6025,1902.0
2023-12-29 11:50:00,86.34,86.37,86.28,86.28,2047.0,83.6413,83.6703,83.5832,83.5832,2047.0
2023-12-29 11:55:00,86.25,86.26,86.14,86.14,2222.0,83.5541,83.5638,83.4475,83.4475,2222.0
2023-12-29 12:00:00,86.12,86.23,86.12,86.19,2108.0,83.4282,83.5347,83.4282,83.496,2108.0
2023-12-29 12:05:00,86.15,86.21,86.08,86.21,1831.0,83.4572,83.5153,83.3894,83.5153,1831.0
2023-12-29 12:10:00,86.22,86.25,86.17,86.22,2789.0,83.525,83.5541,83.4766,83.525,2789.0
2023-12-29 12:15:00,86.23,86.29,86.18,86.29,2139.0,83.5347,83.5928,83.4863,83.5928,2139.0
2023-12-29 12:20:00,86.24,86.28,86.23,86.28,2059.0,83.5444,83.5832,83.5347,83.5832,2059.0
2023-12-29 12:25:00,86.28,86.38,86.27,86.36,2028.0,83.5832,83.68,83.5735,83.6607,2028.0
2023-12-29 12:30:00,86.34,86.41,86.34,86.39,2435.0,83.6413,83.7091,83.6413,83.6897,2435.0
2023-12-29 12:35:00,86.36,86.4,86.34,86.38,2019.0,83.6607,83.6994,83.6413,83.68,2019.0
2023-12-29 12:40:00,86.39,86.4,86.35,86.37,1651.0,83.6897,83.6994,83.651,83.6703,1651.0
2023-12-29 12:45:00,86.36,86.44,86.34,86.34,2967.0,83.6607,83.7382,83.6413,83.6413,2967.0
2023-12-29 12:50:00,86.37,86.4,86.35,86.37,1375.0,83.6703,83.6994,83.651,83.6703,1375.0
2023-12-29 12:55:00,86.38,86.5,86.38,86.48,1600.0,83.68,83.7963,83.68,83.7769,1600.0
2023-12-29 13:00:00,86.48,86.49,86.43,86.48,1330.0,83.7769,83.7866,83.7285,83.7769,1330.0
2023-12-29 13:05:00,86.51,86.55,86.5,86.55,1534.0,83.806,83.8447,83.7963,83.8447,1534.0
2023-12-29 13:10:00,86.57,86.66,86.56,86.63,3412.0,83.8641,83.9513,83.8544,83.9222,3412.0
2023-12-29 13:15:00,86.61,86.62,86.44,86.44,4360.0,83.9028,83.9125,83.7382,83.7382,4360.0
2023-12-29 13:20:00,86.42,86.43,86.35,86.43,1240.0,83.7188,83.7285,83.651,83.7285,1240.0
2023-12-29 13:25:00,86.42,86.43,86.39,86.41,700.0,83.7188,83.7285,83.6897,83.7091,700.0
2023-12-29 13:30:00,86.46,86.5,86.43,86.48,2947.0,83.7575,83.7963,83.7285,83.7769,2947.0
2023-12-29 13:35:00,86.49,86.58,86.49,86.55,11945.0,83.7866,83.8738,83.7866,83.8447,11945.0
2023-12-29 13:40:00,86.55,86.6,86.52,86.59,10000.0,83.8447,83.8932,83.8157,83.8835,10000.0
2023-12-29 13:45:00,86.57,86.64,86.55,86.64,3029.0,83.8641,83.9319,83.8447,83.9319,3029.0
2023-12-29 13:50:00,86.6,86.61,86.59,86.59,3389.0,83.8932,83.9028,83.8835,83.8835,3389.0
2023-12-29 13:55:00,86.58,86.62,86.57,86.57,5686.0,83.8738,83.9125,83.8641,83.8641,5686.0
2023-12-29 14:00:00,86.56,86.62,86.54,86.59,6865.0,83.8544,83.9125,83.835,83.8835,6865.0
2023-12-29 14:05:00,86.6,86.66,86.6,86.6,4816.0,83.8932,83.9513,83.8932,83.8932,4816.0
2023-12-29 14:10:00,86.6,86.67,86.59,86.67,5208.0,83.8932,83.961,83.8835,83.961,5208.0
2023-12-29 14:15:00,86.66,86.69,86.61,86.64,5421.0,83.9513,83.9803,83.9028,83.9319,5421.0
2023-12-29 14:20:00,86.64,86.66,86.57,86.58,7247.0,83.9319,83.9513,83.8641,83.8738,7247.0
2023-12-29 14:25:00,86.57,86.58,86.53,86.57,4221.0,83.8641,83.8738,83.8253,83.8641,4221.0
2023-12-29 14:30:00,86.53,86.58,86.5,86.5,5149.0,83.8253,83.8738,83.7963,83.7963,5149.0
2023-12-29 14:35:00,86.48,86.63,86.48,86.63,4128.0,83.7769,83.9222,83.7769,83.9222,4128.0
2023-12-29 14:40:00,86.63,86.71,86.62,86.71,6327.0,83.9222,83.9997,83.9125,83.9997,6327.0
2023-12-29 14:45:00,86.72,86.72,86.67,86.7,5246.0,84.0094,84.0094,83.961,83.99,5246.0
2023-12-29 14:50:00,86.69,86.7,86.66,86.67,11805.0,83.9803,83.99,83.9513,83.961,11805.0
2023-12-29 14:55:00,86.67,86.71,86.65,86.7,5108.0,83.961,83.9997,83.9416,83.99,5108.0
2023-12-29 15:00:00,86.7,86.74,86.67,86.7,8099.0,83.99,84.0288,83.961,83.99,8099.0
2023-12-29 15:05:00,86.71,86.75,86.7,86.75,6601.0,83.9997,84.0385,83.99,84.0385,6601.0
2023-12-29 15:10:00,86.76,86.82,86.73,86.81,10476.0,84.0482,84.1063,84.0191,84.0966,10476.0
2023-12-29 15:15:00,86.81,86.81,86.72,86.75,12118.0,84.0966,84.0966,84.0094,84.0385,12118.0
2023-12-29 15:20:00,86.75,86.76,86.71,86.72,11260.0,84.0385,84.0482,83.9997,84.0094,11260.0
2023-12-29 15:25:00,86.75,86.81,86.73,86.81,10632.0,84.0385,84.0966,84.0191,84.0966,10632.0
2023-12-29 15:30:00,86.8,86.81,86.71,86.77,13900.0,84.0869,84.0966,83.9997,84.0578,13900.0
2023-12-29 15:35:00,86.78,86.79,86.74,86.78,13702.0,84.0675,84.0772,84.0288,84.0675,13702.0
2023-12-29 15:40:00,86.78,86.8,86.74,86.75,17143.0,84.0675,84.0869,84.0288,84.0385,17143.0
2023-12-29 15:45:00,86.73,86.81,86.71,86.81,33015.0,84.0191,84.0966,83.9997,84.0966,33015.0
2023-12-29 15:50:00,86.8,86.84,86.64,86.66,47815.0,84.0869,84.1257,83.9319,83.9513,47815.0
2023-12-29 15:55:00,86.66,86.95,86.65,86.87,143326.0,83.9513,84.2322,83.9416,84.1547,143326.0
2024-01-02 09:30:00,87.3,87.71,87.3,87.67,9432.0,84.5713,84.9685,84.5713,84.9297,9432.0
2024-01-02 09:35:00,87.68,87.95,87.47,87.54,6044.0,84.9394,85.201,84.736,84.8038,6044.0
2024-01-02 09:40:00,87.72,87.79,87.48,87.79,2362.0,84.9781,85.046,84.7456,85.046,2362.0
2024-01-02 09:45:00,87.91,87.91,87.35,87.5,5365.0,85.1622,85.1622,84.6197,84.765,5365.0
2024-01-02 09:50:00,87.46,87.61,87.43,87.46,4014.0,84.7263,84.8716,84.6972,84.7263,4014.0
2024-01-02 09:55:00,87.52,87.73,87.52,87.7,8175.0,84.7844,84.9878,84.7844,84.9588,8175.0
2024-01-02 10:00:00,87.7,87.93,87.7,87.81,2673.0,84.9588,85.1816,84.9588,85.0653,2673.0
2024-01-02 10:05:00,87.8,87.84,87.59,87.64,3995.0,85.0556,85.0944,84.8522,84.9006,3995.0
2024-01-02 10:10:00,87.59,87.6,87.29,87.33,3312.0,84.8522,84.8619,84.5616,84.6003,3312.0
2024-01-02 10:15:00,87.3,87.3,87.09,87.23,4390.0,84.5713,84.5713,84.3678,84.5035,4390.0
2024-01-02 10:20:00,87.27,87.31,87.11,87.16,5003.0,84.5422,84.581,84.3872,84.4356,5003.0
2024-01-02 10:25:00,87.17,87.28,87.08,87.26,4551.0,84.4453,84.5519,84.3581,84.5325,4551.0
2024-01-02 10:30:00,87.25,87.25,87.1,87.19,3999.0,84.5228,84.5228,84.3775,84.4647,3999.0
2024-01-02 10:35:00,87.24,87.28,87.11,87.28,3855.0,84.5131,84.5519,84.3872,84.5519,3855.0
2024-01-02 10:40:00,87.29,87.4,87.25,87.28,8238.0,84.5616,84.6681,84.5228,84.5519,8238.0
2024-01-02 10:45:00,87.3,87.4,87.24,87.38,6364.0,84.5713,84.6681,84.5131,84.6488,6364.0
2024-01-02 10:50:00,87.37,87.39,87.16,87.16,11425.0,84.6391,84.6585,84.4356,84.4356,11425.0
2024-01-02 10:55:00,87.17,87.19,87.08,87.09,4718.0,84.4453,84.4647,84.3581,84.3678,4718.0
2024-01-02 11:00:00,87.1,87.2,87.09,87.18,8188.0,84.3775,84.4744,84.3678,84.455,8188.0
2024-01-02 11:05:00,87.16,87.25,87.06,87.25,3546.0,84.4356,84.5228,84.3388,84.5228,3546.0
2024-01-02 11:10:00,87.27,87.27,87.1,87.13,2994.0,84.5422,84.5422,84.3775,84.4066,2994.0
2024-01-02 11:15:00,87.16,87.21,87.09,87.09,1800.0,84.4356,84.4841,84.3678,84.3678,1800.0
2024-01-02 11:20:00,87.04,87.08,86.98,87.07,3169.0,84.3194,84.3581,84.2613,84.3485,3169.0
2024-01-02 11:25:00,87.04,87.04,86.92,86.92,11854.0,84.3194,84.3194,84.2032,84.2032,11854.0
2024-01-02 11:30:00,86.92,86.94,86.82,86.92,23893.0,84.2032,84.2225,84.1063,84.2032,23893.0
2024-01-02 11:35:00,86.96,86.98,86.94,86.94,712.0,84.2419,84.2613,84.2225,84.2225,712.0
2024-01-02 11:40:00,86.94,87.04,86.94,87.04,2350.0,84.2225,84.3194,84.2225,84.3194,2350.0
2024-01-02 11:45:00,87.06,87.17,87.06,87.1,2300.0,84.3388,84.4453,84.3388,84.3775,2300.0
2024-01-02 11:50:00,87.11,87.14,87.09,87.09,2342.0,84.3872,84.4163,84.3678,84.3678,2342.0
2024-01-02 11:55:00,87.07,87.12,87.06,87.12,2049.0,84.3485,84.3969,84.3388,84.3969,2049.0
2024-01-02 12:00:00,87.13,87.22,87.13,87.17,2354.0,84.4066,84.4938,84.4066,84.4453,2354.0
2024-01-02 12:05:00,87.17,87.17,87.08,87.1,2769.0,84.4453,84.4453,84.3581,84.3775,2769.0
2024-01-02 12:10:00,87.16,87.21,87.03,87.1,5325.0,84.4356,84.4841,84.3097,84.3775,5325.0
2024-01-02 12:15:00,87.09,87.12,87.09,87.12,2614.0,84.3678,84.3969,84.3678,84.3969,2614.0
2024-01-02 12:20:00,87.14,87.16,87.05,87.09,4384.0,84.4163,84.4356,84.3291,84.3678,4384.0
2024-01-02 12:25:00,87.09,87.29,87.09,87.29,2667.0,84.3678,84.5616,84.3678,84.5616,2667.0
2024-01-02 12:30:00,87.29,87.32,87.21,87.22,1921.0,84.5616,84.5906,84.4841,84.4938,1921.0
2024-01-02 12:35:00,87.19,87.25,87.17,87.24,2290.0,84.4647,84.5228,84.4453,84.5131,2290.0
2024-01-02 12:40:00,87.24,87.34,87.22,87.32,7677.0,84.5131,84.61,84.4938,84.5906,7677.0
2024-01-02 12:45:00,87.31,87.39,87.3,87.34,5738.0,84.581,84.6585,84.5713,84.61,5738.0
2024-01-02 12:50:00,87.29,87.35,87.28,87.35,1662.0,84.5616,84.6197,84.5519,84.6197,1662.0
2024-01-02 12:55:00,87.33,87.33,87.28,87.29,2203.0,84.6003,84.6003,84.5519,84.5616,2203.0
2024-01-02 13:00:00,87.24,87.32,87.22,87.28,6975.0,84.5131,84.5906,84.4938,84.5519,6975.0
2024-01-02 13:05:00,87.27,87.36,87.16,87.16,17072.0,84.5422,84.6294,84.4356,84.4356,17072.0
2024-01-02 13:10:00,87.18,87.28,87.16,87.28,3626.0,84.455,84.5519,84.4356,84.5519,3626.0
2024-01-02 13:15:00,87.25,87.27,87.14,87.21,22174.0,84.5228,84.5422,84.4163,84.4841,22174.0
2024-01-02 13:20:00,87.2,87.23,87.01,87.04,36490.0,84.4744,84.5035,84.2903,84.3194,36490.0
2024-01-02 13:25:00,87.0,87.03,86.97,87.0,7720.0,84.2807,84.3097,84.2516,84.2807,7720.0
2024-01-02 13:30:00,87.0,87.01,86.94,86.94,14203.0,84.2807,84.2903,84.2225,84.2225,14203.0
2024-01-02 13:35:00,86.93,86.96,86.79,86.81,6857.0,84.2128,84.2419,84.0772,84.0966,6857.0
2024-01-02 13:40:00,86.8,86.8,86.7,86.73,8427.0,84.0869,84.0869,83.99,84.0191,8427.0
2024-01-02 13:45:00,86.72,86.76,86.63,86.63,7004.0,84.0094,84.0482,83.9222,83.9222,7004.0
2024-01-02 13:50:00,86.61,86.62,86.52,86.52,9055.0,83.9028,83.9125,83.8157,83.8157,9055.0
2024-01-02 13:55:00,86.53,86.65,86.53,86.55,6399.0,83.8253,83.9416,83.8253,83.8447,6399.0
2024-01-02 14:00:00,86.57,86.58,86.46,86.51,6402.0,83.8641,83.8738,83.7575,83.806,6402.0
2024-01-02 14:05:00,86.51,86.54,86.45,86.52,3209.0,83.806,83.835,83.7478,83.8157,3209.0
2024-01-02 14:10:00,86.52,86.53,86.48,86.51,8061.0,83.8157,83.8253,83.7769,83.806,8061.0
2024-01-02 14:15:00,86.54,86.54,86.39,86.39,9093.0,83.835,83.835,83.6897,83.6897,9093.0
2024-01-02 14:20:00,86.41,86.56,86.41,86.53,7413.0,83.7091,83.8544,83.7091,83.8253,7413.0
2024-01-02 14:25:00,86.53,86.55,86.45,86.54,16456.0,83.8253,83.8447,83.7478,83.835,16456.0
2024-01-02 14:30:00,86.53,86.56,86.4,86.42,5928.0,83.8253,83.8544,83.6994,83.7188,5928.0
2024-01-02 14:35:00,86.41,86.42,86.26,86.26,5429.0,83.7091,83.7188,83.5638,83.5638,5429.0
2024-01-02 14:40:00,86.26,86.29,86.21,86.26,11432.0,83.5638,83.5928,83.5153,83.5638,11432.0
2024-01-02 14:45:00,86.26,86.42,86.24,86.38,22144.0,83.5638,83.7188,83.5444,83.68,22144.0
2024-01-02 14:50:00,86.39,86.42,86.32,86.32,8591.0,83.6897,83.7188,83.6219,83.6219,8591.0
2024-01-02 14:55:00,86.32,86.38,86.28,86.38,10365.0,83.6219,83.68,83.5832,83.68,10365.0
2024-01-02 15:00:00,86.37,86.48,86.31,86.45,13416.0,83.6703,83.7769,83.6122,83.7478,13416.0
2024-01-02 15:05:00,86.45,86.45,86.32,86.42,10056.0,83.7478,83.7478,83.6219,83.7188,10056.0
2024-01-02 15:10:00,86.42,86.44,86.35,86.41,7309.0,83.7188,83.7382,83.651,83.7091,7309.0
2024-01-02 15:15:00,86.4,86.5,86.33,86.45,6792.0,83.6994,83.7963,83.6316,83.7478,6792.0
2024-01-02 15:20:00,86.43,86.49,86.38,86.43,20868.0,83.7285,83.7866,83.68,83.7285,20868.0
2024-01-02 15:25:00,86.41,86.53,86.35,86.36,10825.0,83.7091,83.8253,83.651,83.6607,10825.0
2024-01-02 15:30:00,86.34,86.34,86.2,86.26,8705.0,83.6413,83.6413,83.5057,83.5638,8705.0
2024-01-02 15:35:00,86.25,86.28,86.14,86.15,37671.0,83.5541,83.5832,83.4475,83.4572,37671.0
2024-01-02 15:40:00,86.15,86.23,86.1,86.23,20795.0,83.4572,83.5347,83.4088,83.5347,20795.0
2024-01-02 15:45:00,86.23,86.25,86.12,86.18,31184.0,83.5347,83.5541,83.4282,83.4863,31184.0
2024-01-02 15:50:00,86.2,86.34,86.19,86.34,30531.0,83.5057,83.6413,83.496,83.6413,30531.0
2024-01-02 15:55:00,86.35,86.43,86.26,86.42,66163.0,83.651,83.7285,83.5638,83.7188,66163.0
2024-01-03 09:30:00,86.24,86.26,85.97,86.06,10529.0,83.5444,83.5638,83.2828,83.37,10529.0
2024-01-03 09:35:00,86.06,86.27,85.98,86.13,5387.0,83.37,83.5735,83.2925,83.4378,5387.0
2024-01-03 09:40:00,86.12,86.34,86.12,86.28,3955.0,83.4282,83.6413,83.4282,83.5832,3955.0
2024-01-03 09:45:00,86.26,86.27,86.09,86.24,4732.0,83.5638,83.5735,83.3991,83.5444,4732.0
2024-01-03 09:50:00,86.26,86.27,86.0,86.0,8010.0,83.5638,83.5735,83.3119,83.3119,8010.0
2024-01-03 09:55:00,86.03,86.23,86.02,86.15,21800.0,83.341,83.5347,83.3313,83.4572,21800.0
2024-01-03 10:00:00,86.18,86.47,86.18,86.36,5490.0,83.4863,83.7672,83.4863,83.6607,5490.0
2024-01-03 10:05:00,86.45,86.57,86.39,86.51,5627.0,83.7478,83.8641,83.6897,83.806,5627.0
2024-01-03 10:10:00,86.56,86.64,86.43,86.55,5146.0,83.8544,83.9319,83.7285,83.8447,5146.0
2024-01-03 10:15:00,86.48,86.51,86.37,86.5,5071.0,83.7769,83.806,83.6703,83.7963,5071.0
2024-01-03 10:20:00,86.52,86.61,86.52,86.61,3030.0,83.8157,83.9028,83.8157,83.9028,3030.0
2024-01-03 10:25:00,86.61,86.73,86.56,86.61,6495.0,83.9028,84.0191,83.8544,83.9028,6495.0
2024-01-03 10:30:00,86.56,86.86,86.54,86.7,5726.0,83.8544,84.145,83.835,83.99,5726.0
2024-01-03 10:35:00,86.64,86.67,86.57,86.67,2978.0,83.9319,83.961,83.8641,83.961,2978.0
2024-01-03 10:40:00,86.67,86.67,86.39,86.44,4573.0,83.961,83.961,83.6897,83.7382,4573.0
2024-01-03 10:45:00,86.47,86.62,86.42,86.56,2713.0,83.7672,83.9125,83.7188,83.8544,2713.0
2024-01-03 10:50:00,86.51,86.62,86.44,86.62,5633.0,83.806,83.9125,83.7382,83.9125,5633.0
2024-01-03 10:55:00,86.59,86.65,86.56,86.62,4628.0,83.8835,83.9416,83.8544,83.9125,4628.0
2024-01-03 11:00:00,86.65,86.75,86.64,86.75,1684.0,83.9416,84.0385,83.9319,84.0385,1684.0
2024-01-03 11:05:00,86.8,86.87,86.71,86.77,5624.0,84.0869,84.1547,83.9997,84.0578,5624.0
2024-01-03 11:10:00,86.75,86.85,86.71,86.85,4697.0,84.0385,84.1353,83.9997,84.1353,4697.0
2024-01-03 11:15:00,86.85,86.85,86.68,86.75,3101.0,84.1353,84.1353,83.9707,84.0385,3101.0
2024-01-03 11:20:00,86.72,86.89,86.72,86.89,2466.0,84.0094,84.1741,84.0094,84.1741,2466.0
2024-01-03 11:25:00,86.88,86.97,86.86,86.91,2549.0,84.1644,84.2516,84.145,84.1935,2549.0
2024-01-03 11:30:00,86.86,86.87,86.74,86.86,1600.0,84.145,84.1547,84.0288,84.145,1600.0
2024-01-03 11:35:00,86.86,86.93,86.82,86.91,5979.0,84.145,84.2128,84.1063,84.1935,5979.0
2024-01-03 11:40:00,86.88,86.94,86.86,86.93,3975.0,84.1644,84.2225,84.145,84.2128,3975.0
2024-01-03 11:45:00,86.88,86.94,86.86,86.94,3219.0,84.1644,84.2225,84.145,84.2225,3219.0
2024-01-03 11:50:00,86.93,87.04,86.93,87.02,4111.0,84.2128,84.3194,84.2128,84.3,4111.0
2024-01-03 11:55:00,86.99,87.08,86.98,87.08,5040.0,84.271,84.3581,84.2613,84.3581,5040.0
2024-01-03 12:00:00,87.1,87.12,87.03,87.09,7128.0,84.3775,84.3969,84.3097,84.3678,7128.0
2024-01-03 12:05:00,87.06,87.1,87.03,87.1,2699.0,84.3388,84.3775,84.3097,84.3775,2699.0
2024-01-03 12:10:00,87.07,87.12,87.03,87.12,3772.0,84.3485,84.3969,84.3097,84.3969,3772.0
2024-01-03 12:15:00,87.12,87.15,87.03,87.06,3613.0,84.3969,84.426,84.3097,84.3388,3613.0
2024-01-03 12:20:00,87.03,87.06,86.99,87.06,2230.0,84.3097,84.3388,84.271,84.3388,2230.0
2024-01-03 12:25:00,87.05,87.05,86.9,86.96,5546.0,84.3291,84.3291,84.1838,84.2419,5546.0
2024-01-03 12:30:00,86.98,87.0,86.88,86.98,20591.0,84.2613,84.2807,84.1644,84.2613,20591.0
2024-01-03 12:35:00,86.97,87.13,86.95,87.11,2620.0,84.2516,84.4066,84.2322,84.3872,2620.0
2024-01-03 12:40:00,87.11,87.29,87.11,87.22,3599.0,84.3872,84.5616,84.3872,84.4938,3599.0
2024-01-03 12:45:00,87.2,87.26,87.14,87.26,2818.0,84.4744,84.5325,84.4163,84.5325,2818.0
2024-01-03 12:50:00,87.27,87.28,87.22,87.25,3767.0,84.5422,84.5519,84.4938,84.5228,3767.0
2024-01-03 12:55:00,87.22,87.37,87.21,87.35,3855.0,84.4938,84.6391,84.4841,84.6197,3855.0
2024-01-03 13:00:00,87.4,87.45,87.36,87.36,16265.0,84.6681,84.7166,84.6294,84.6294,16265.0
2024-01-03 13:05:00,87.38,87.59,87.37,87.56,67776.0,84.6488,84.8522,84.6391,84.8231,67776.0
2024-01-03 13:10:00,87.56,87.66,87.53,87.66,2714.0,84.8231,84.92,84.7941,84.92,2714.0
2024-01-03 13:15:00,87.68,87.74,87.68,87.74,3350.0,84.9394,84.9975,84.9394,84.9975,3350.0
2024-01-03 13:20:00,87.75,87.82,87.72,87.82,3971.0,85.0072,85.075,84.9781,85.075,3971.0
2024-01-03 13:25:00,87.82,87.83,87.78,87.79,4816.0,85.075,85.0847,85.0363,85.046,4816.0
2024-01-03 13:30:00,87.78,87.78,87.68,87.69,3515.0,85.0363,85.0363,84.9394,84.9491,3515.0
2024-01-03 13:35:00,87.67,87.68,87.63,87.66,2725.0,84.9297,84.9394,84.891,84.92,2725.0
2024-01-03 13:40:00,87.64,87.7,87.64,87.67,2832.0,84.9006,84.9588,84.9006,84.9297,2832.0
2024-01-03 13:45:00,87.69,87.77,87.69,87.77,1851.0,84.9491,85.0266,84.9491,85.0266,1851.0
2024-01-03 13:50:00,87.79,87.82,87.78,87.8,3581.0,85.046,85.075,85.0363,85.0556,3581.0
2024-01-03 13:55:00,87.81,87.83,87.71,87.72,5035.0,85.0653,85.0847,84.9685,84.9781,5035.0
2024-01-03 14:00:00,87.66,87.78,87.56,87.73,4165.0,84.92,85.0363,84.8231,84.9878,4165.0
2024-01-03 14:05:00,87.7,87.76,87.6,87.72,3716.0,84.9588,85.0169,84.8619,84.9781,3716.0
2024-01-03 14:10:00,87.77,87.81,87.54,87.57,9971.0,85.0266,85.0653,84.8038,84.8328,9971.0
2024-01-03 14:15:00,87.56,87.65,87.55,87.62,1872.0,84.8231,84.9103,84.8135,84.8813,1872.0
2024-01-03 14:20:00,87.62,87.62,87.54,87.58,3961.0,84.8813,84.8813,84.8038,84.8425,3961.0
2024-01-03 14:25:00,87.59,87.8,87.59,87.78,4773.0,84.8522,85.0556,84.8522,85.0363,4773.0
2024-01-03 14:30:00,87.79,87.84,87.76,87.84,5442.0,85.046,85.0944,85.0169,85.0944,5442.0
2024-01-03 14:35:00,87.84,87.86,87.76,87.84,1991.0,85.0944,85.1138,85.0169,85.0944,1991.0
2024-01-03 14:40:00,87.85,87.89,87.69,87.86,7459.0,85.1041,85.1428,84.9491,85.1138,7459.0
2024-01-03 14:45:00,87.88,87.95,87.75,87.91,5784.0,85.1331,85.201,85.0072,85.1622,5784.0
2024-01-03 14:50:00,87.91,87.91,87.86,87.88,2428.0,85.1622,85.1622,85.1138,85.1331,2428.0
2024-01-03 14:55:00,87.87,87.93,87.8,87.82,5100.0,85.1235,85.1816,85.0556,85.075,5100.0
2024-01-03 15:00:00,87.81,87.83,87.76,87.81,4562.0,85.0653,85.0847,85.0169,85.0653,4562.0
2024-01-03 15:05:00,87.79,87.84,87.74,87.78,8415.0,85.046,85.0944,84.9975,85.0363,8415.0
2024-01-03 15:10:00,87.79,87.82,87.67,87.69,7453.0,85.046,85.075,84.9297,84.9491,7453.0
2024-01-03 15:15:00,87.69,87.69,87.57,87.67,11760.0,84.9491,84.9491,84.8328,84.9297,11760.0
2024-01-03 15:20:00,87.68,87.76,87.67,87.69,7019.0,84.9394,85.0169,84.9297,84.9491,7019.0
2024-01-03 15:25:00,87.68,87.68,87.6,87.67,7962.0,84.9394,84.9394,84.8619,84.9297,7962.0
2024-01-03 15:30:00,87.66,87.81,87.66,87.81,10187.0,84.92,85.0653,84.92,85.0653,10187.0
2024-01-03 15:35:00,87.79,87.8,87.64,87.73,12174.0,85.046,85.0556,84.9006,84.9878,12174.0
2024-01-03 15:40:00,87.73,87.81,87.73,87.76,13208.0,84.9878,85.0653,84.9878,85.0169,13208.0
2024-01-03 15:45:00,87.74,87.82,87.74,87.77,17855.0,84.9975,85.075,84.9975,85.0266,17855.0
2024-01-03 15:50:00,87.78,87.84,87.57,87.58,50305.0,85.0363,85.0944,84.8328,84.8425,50305.0
2024-01-03 15:55:00,87.59,87.78,87.57,87.76,90581.0,84.8522,85.0363,84.8328,85.0169,90581.0
2024-01-04 09:30:00,88.48,88.66,88.1,88.57,12609.0,85.7144,85.8888,85.3463,85.8016,12609.0
2024-01-04 09:35:00,88.58,88.82,88.5,88.73,7415.0,85.8113,86.0438,85.7338,85.9566,7415.0
2024-01-04 09:40:00,88.73,88.98,88.67,88.81,10524.0,85.9566,86.1988,85.8985,86.0341,10524.0
2024-01-04 09:45:00,88.73,88.87,88.65,88.67,8647.0,85.9566,86.0922,85.8791,85.8985,8647.0
2024-01-04 09:50:00,88.7,88.99,88.7,88.95,3676.0,85.9275,86.2084,85.9275,86.1697,3676.0
2024-01-04 09:55:00,88.93,89.11,88.88,89.11,18028.0,86.1503,86.3247,86.1019,86.3247,18028.0
2024-01-04 10:00:00,89.13,89.16,88.92,89.16,7753.0,86.3441,86.3731,86.1406,86.3731,7753.0
2024-01-04 10:05:00,89.16,89.16,88.94,89.02,3703.0,86.3731,86.3731,86.16,86.2375,3703.0
2024-01-04 10:10:00,88.99,89.02,88.87,88.9,12562.0,86.2084,86.2375,86.0922,86.1213,12562.0
2024-01-04 10:15:00,88.9,88.92,88.81,88.92,11818.0,86.1213,86.1406,86.0341,86.1406,11818.0
2024-01-04 10:20:00,88.91,88.92,88.68,88.78,3506.0,86.1309,86.1406,85.9081,86.005,3506.0
2024-01-04 10:25:00,88.71,88.71,88.6,88.64,4155.0,85.9372,85.9372,85.8306,85.8694,4155.0
2024-01-04 10:30:00,88.62,88.7,88.57,88.7,6125.0,85.85,85.9275,85.8016,85.9275,6125.0
2024-01-04 10:35:00,88.7,88.7,88.58,88.59,5332.0,85.9275,85.9275,85.8113,85.821,5332.0
2024-01-04 10:40:00,88.54,88.72,88.54,88.71,7655.0,85.7725,85.9469,85.7725,85.9372,7655.0
2024-01-04 10:45:00,88.74,88.75,88.64,88.7,5497.0,85.9663,85.976,85.8694,85.9275,5497.0
2024-01-04 10:50:00,88.68,88.73,88.52,88.61,12924.0,85.9081,85.9566,85.7531,85.8403,12924.0
2024-01-04 10:55:00,88.59,88.64,88.42,88.42,12902.0,85.821,85.8694,85.6563,85.6563,12902.0
2024-01-04 11:00:00,88.41,88.41,88.06,88.08,5894.0,85.6466,85.6466,85.3075,85.3269,5894.0
2024-01-04 11:05:00,88.03,88.2,88.03,88.16,3950.0,85.2785,85.4431,85.2785,85.4044,3950.0
2024-01-04 11:10:00,88.15,88.24,88.13,88.17,1515.0,85.3947,85.4819,85.3753,85.4141,1515.0
2024-01-04 11:15:00,88.16,88.16,88.07,88.07,1200.0,85.4044,85.4044,85.3172,85.3172,1200.0
2024-01-04 11:20:00,88.08,88.24,88.08,88.24,4701.0,85.3269,85.4819,85.3269,85.4819,4701.0
2024-01-04 11:25:00,88.23,88.23,88.02,88.04,6518.0,85.4722,85.4722,85.2688,85.2881,6518.0
2024-01-04 11:30:00,88.01,88.01,87.69,87.69,5966.0,85.2591,85.2591,84.9491,84.9491,5966.0
2024-01-04 11:35:00,87.66,87.88,87.64,87.87,4453.0,84.92,85.1331,84.9006,85.1235,4453.0
2024-01-04 11:40:00,87.87,87.89,87.72,87.72,2500.0,85.1235,85.1428,84.9781,84.9781,2500.0
2024-01-04 11:45:00,87.62,87.76,87.6,87.64,4081.0,84.8813,85.0169,84.8619,84.9006,4081.0
2024-01-04 11:50:00,87.6,87.67,87.55,87.66,4651.0,84.8619,84.9297,84.8135,84.92,4651.0
2024-01-04 11:55:00,87.67,87.69,87.59,87.65,4251.0,84.9297,84.9491,84.8522,84.9103,4251.0
2024-01-04 12:00:00,87.66,87.71,87.57,87.59,5726.0,84.92,84.9685,84.8328,84.8522,5726.0
2024-01-04 12:05:00,87.54,87.56,87.36,87.36,4951.0,84.8038,84.8231,84.6294,84.6294,4951.0
2024-01-04 12:10:00,87.35,87.35,87.23,87.26,4878.0,84.6197,84.6197,84.5035,84.5325,4878.0
2024-01-04 12:15:00,87.28,87.4,87.27,87.38,5560.0,84.5519,84.6681,84.5422,84.6488,5560.0
2024-01-04 12:20:00,87.38,87.43,87.15,87.16,9066.0,84.6488,84.6972,84.426,84.4356,9066.0
2024-01-04 12:25:00,87.18,87.31,87.18,87.18,3206.0,84.455,84.581,84.455,84.455,3206.0
2024-01-04 12:30:00,87.16,87.22,87.1,87.2,2975.0,84.4356,84.4938,84.3775,84.4744,2975.0
2024-01-04 12:35:00,87.19,87.2,87.16,87.17,3854.0,84.4647,84.4744,84.4356,84.4453,3854.0
2024-01-04 12:40:00,87.16,87.24,87.14,87.21,10300.0,84.4356,84.5131,84.4163,84.4841,10300.0
2024-01-04 12:45:00,87.21,87.37,87.21,87.37,1419.0,84.4841,84.6391,84.4841,84.6391,1419.0
2024-01-04 12:50:00,87.36,87.49,87.35,87.49,3052.0,84.6294,84.7553,84.6197,84.7553,3052.0
2024-01-04 12:55:00,87.45,87.46,87.42,87.44,1819.0,84.7166,84.7263,84.6875,84.7069,1819.0
2024-01-04 13:00:00,87.46,87.47,87.4,87.4,1800.0,84.7263,84.736,84.6681,84.6681,1800.0
2024-01-04 13:05:00,87.38,87.56,87.38,87.5,3800.0,84.6488,84.8231,84.6488,84.765,3800.0
2024-01-04 13:10:00,87.49,87.54,87.48,87.49,6275.0,84.7553,84.8038,84.7456,84.7553,6275.0
2024-01-04 13:15:00,87.49,87.56,87.41,87.46,7495.0,84.7553,84.8231,84.6778,84.7263,7495.0
2024-01-04 13:20:00,87.46,87.49,87.38,87.39,17284.0,84.7263,84.7553,84.6488,84.6585,17284.0
2024-01-04 13:25:00,87.39,87.39,87.35,87.36,600.0,84.6585,84.6585,84.6197,84.6294,600.0
2024-01-04 13:30:00,87.28,87.28,87.16,87.16,5314.0,84.5519,84.5519,84.4356,84.4356,5314.0
2024-01-04 13:35:00,87.17,87.19,87.03,87.08,4540.0,84.4453,84.4647,84.3097,84.3581,4540.0
2024-01-04 13:40:00,87.1,87.14,87.09,87.09,2709.0,84.3775,84.4163,84.3678,84.3678,2709.0
2024-01-04 13:45:00,87.07,87.07,87.04,87.07,2501.0,84.3485,84.3485,84.3194,84.3485,2501.0
2024-01-04 13:50:00,87.07,87.11,87.06,87.06,2407.0,84.3485,84.3872,84.3388,84.3388,2407.0
2024-01-04 13:55:00,87.04,87.05,86.97,86.98,3000.0,84.3194,84.3291,84.2516,84.2613,3000.0
2024-01-04 14:00:00,86.96,87.05,86.95,87.04,2027.0,84.2419,84.3291,84.2322,84.3194,2027.0
2024-01-04 14:05:00,87.03,87.04,86.87,86.89,2616.0,84.3097,84.3194,84.1547,84.1741,2616.0
2024-01-04 14:10:00,86.86,86.97,86.83,86.95,3275.0,84.145,84.2516,84.116,84.2322,3275.0
2024-01-04 14:15:00,86.95,87.02,86.88,86.88,4803.0,84.2322,84.3,84.1644,84.1644,4803.0
2024-01-04 14:20:00,86.92,86.97,86.77,86.78,2537.0,84.2032,84.2516,84.0578,84.0675,2537.0
2024-01-04 14:25:00,86.78,86.84,86.74,86.74,3398.0,84.0675,84.1257,84.0288,84.0288,3398.0
2024-01-04 14:30:00,86.74,86.79,86.71,86.76,6374.0,84.0288,84.0772,83.9997,84.0482,6374.0
2024-01-04 14:35:00,86.77,86.77,86.61,86.61,3227.0,84.0578,84.0578,83.9028,83.9028,3227.0
2024-01-04 14:40:00,86.59,86.65,86.55,86.55,16100.0,83.8835,83.9416,83.8447,83.8447,16100.0
2024-01-04 14:45:00,86.54,86.56,86.5,86.56,7540.0,83.835,83.8544,83.7963,83.8544,7540.0
2024-01-04 14:50:00,86.56,86.7,86.56,86.68,4601.0,83.8544,83.99,83.8544,83.9707,4601.0
2024-01-04 14:55:00,86.7,86.74,86.6,86.65,4527.0,83.99,84.0288,83.8932,83.9416,4527.0
2024-01-04 15:00:00,86.61,86.63,86.51,86.52,4174.0,83.9028,83.9222,83.806,83.8157,4174.0
2024-01-04 15:05:00,86.52,86.58,86.48,86.52,10719.0,83.8157,83.8738,83.7769,83.8157,10719.0
2024-01-04 15:10:00,86.52,86.53,86.48,86.48,10956.0,83.8157,83.8253,83.7769,83.7769,10956.0
2024-01-04 15:15:00,86.49,86.52,86.35,86.4,4530.0,83.7866,83.8157,83.651,83.6994,4530.0
2024-01-04 15:20:00,86.4,86.46,86.33,86.41,11873.0,83.6994,83.7575,83.6316,83.7091,11873.0
2024-01-04 15:25:00,86.41,86.41,86.27,86.29,4650.0,83.7091,83.7091,83.5735,83.5928,4650.0
2024-01-04 15:30:00,86.28,86.34,86.24,86.29,7947.0,83.5832,83.6413,83.5444,83.5928,7947.0
2024-01-04 15:35:00,86.29,86.36,86.28,86.34,12465.0,83.5928,83.6607,83.5832,83.6413,12465.0
2024-01-04 15:40:00,86.35,86.35,86.26,86.31,8757.0,83.651,83.651,83.5638,83.6122,8757.0
2024-01-04 15:45:00,86.31,86.4,86.23,86.23,13586.0,83.6122,83.6994,83.5347,83.5347,13586.0
2024-01-04 15:50:00,86.23,86.35,86.17,86.27,35000.0,83.5347,83.651,83.4766,83.5735,35000.0
2024-01-04 15:55:00,86.28,86.37,86.21,86.25,95954.0,83.5832,83.6703,83.5153,83.5541,95954.0
2024-01-05 09:30:00,86.67,86.67,86.14,86.46,13477.0,83.961,83.961,83.4475,83.7575,13477.0
2024-01-05 09:35:00,86.44,86.64,86.23,86.41,7121.0,83.7382,83.9319,83.5347,83.7091,7121.0
2024-01-05 09:40:00,86.48,86.55,86.22,86.27,4369.0,83.7769,83.8447,83.525,83.5735,4369.0
2024-01-05 09:45:00,86.32,86.67,86.31,86.54,3549.0,83.6219,83.961,83.6122,83.835,3549.0
2024-01-05 09:50:00,86.51,86.55,86.33,86.51,2332.0,83.806,83.8447,83.6316,83.806,2332.0
2024-01-05 09:55:00,86.53,86.64,86.45,86.57,4130.0,83.8253,83.9319,83.7478,83.8641,4130.0
2024-01-05 10:00:00,86.67,86.74,86.61,86.63,4964.0,83.961,84.0288,83.9028,83.9222,4964.0
2024-01-05 10:05:00,86.64,86.83,86.64,86.73,12006.0,83.9319,84.116,83.9319,84.0191,12006.0
2024-01-05 10:10:00,86.76,86.83,86.55,86.61,14968.0,84.0482,84.116,83.8447,83.9028,14968.0
2024-01-05 10:15:00,86.59,86.62,86.48,86.56,33395.0,83.8835,83.9125,83.7769,83.8544,33395.0
2024-01-05 10:20:00,86.53,86.68,86.48,86.67,10993.0,83.8253,83.9707,83.7769,83.961,10993.0
2024-01-05 10:25:00,86.66,86.7,86.56,86.57,11752.0,83.9513,83.99,83.8544,83.8641,11752.0
2024-01-05 10:30:00,86.58,86.6,86.49,86.57,8975.0,83.8738,83.8932,83.7866,83.8641,8975.0
2024-01-05 10:35:00,86.54,86.61,86.47,86.47,7786.0,83.835,83.9028,83.7672,83.7672,7786.0
2024-01-05 10:40:00,86.46,86.49,86.37,86.39,5738.0,83.7575,83.7866,83.6703,83.6897,5738.0
2024-01-05 10:45:00,86.36,86.46,86.27,86.42,4362.0,83.6607,83.7575,83.5735,83.7188,4362.0
2024-01-05 10:50:00,86.39,86.6,86.31,86.6,9838.0,83.6897,83.8932,83.6122,83.8932,9838.0
2024-01-05 10:55:00,86.6,86.61,86.55,86.57,4533.0,83.8932,83.9028,83.8447,83.8641,4533.0
2024-01-05 11:00:00,86.56,86.64,86.52,86.56,9108.0,83.8544,83.9319,83.8157,83.8544,9108.0
2024-01-05 11:05:00,86.52,86.57,86.47,86.51,5751.0,83.8157,83.8641,83.7672,83.806,5751.0
2024-01-05 11:10:00,86.48,86.6,86.45,86.5,7150.0,83.7769,83.8932,83.7478,83.7963,7150.0
2024-01-05 11:15:00,86.49,86.58,86.37,86.37,7024.0,83.7866,83.8738,83.6703,83.6703,7024.0
2024-01-05 11:20:00,86.37,86.39,86.27,86.32,5066.0,83.6703,83.6897,83.5735,83.6219,5066.0
2024-01-05 11:25:00,86.3,86.38,86.29,86.34,4716.0,83.6025,83.68,83.5928,83.6413,4716.0
2024-01-05 11:30:00,86.31,86.41,86.31,86.35,2772.0,83.6122,83.7091,83.6122,83.651,2772.0
2024-01-05 11:35:00,86.3,86.35,86.21,86.34,3782.0,83.6025,83.651,83.5153,83.6413,3782.0
2024-01-05 11:40:00,86.37,86.4,86.35,86.39,4059.0,83.6703,83.6994,83.651,83.6897,4059.0
2024-01-05 11:45:00,86.39,86.4,86.24,86.24,8782.0,83.6897,83.6994,83.5444,83.5444,8782.0
2024-01-05 11:50:00,86.26,86.32,86.25,86.31,2622.0,83.5638,83.6219,83.5541,83.6122,2622.0
2024-01-05 11:55:00,86.29,86.29,86.16,86.2,4753.0,83.5928,83.5928,83.4669,83.5057,4753.0
2024-01-05 12:00:00,86.18,86.19,86.05,86.08,2909.0,83.4863,83.496,83.3603,83.3894,2909.0
2024-01-05 12:05:00,86.09,86.14,85.92,85.94,4943.0,83.3991,83.4475,83.2344,83.2538,4943.0
2024-01-05 12:10:00,85.92,86.04,85.87,86.04,3197.0,83.2344,83.3507,83.186,83.3507,3197.0
2024-01-05 12:15:00,86.03,86.05,85.95,85.95,3807.0,83.341,83.3603,83.2635,83.2635,3807.0
2024-01-05 12:20:00,85.97,85.97,85.82,85.83,10657.0,83.2828,83.2828,83.1375,83.1472,10657.0
2024-01-05 12:25:00,85.85,85.87,85.74,85.8,13064.0,83.1666,83.186,83.06,83.1182,13064.0
2024-01-05 12:30:00,85.79,85.8,85.62,85.63,7207.0,83.1085,83.1182,82.9438,82.9535,7207.0
2024-01-05 12:35:00,85.63,85.72,85.61,85.67,2400.0,82.9535,83.0407,82.9341,82.9922,2400.0
2024-01-05 12:40:00,85.69,85.75,85.68,85.72,3055.0,83.0116,83.0697,83.0019,83.0407,3055.0
2024-01-05 12:45:00,85.73,85.76,85.67,85.71,4374.0,83.0503,83.0794,82.9922,83.031,4374.0
2024-01-05 12:50:00,85.69,85.72,85.61,85.65,6181.0,83.0116,83.0407,82.9341,82.9728,6181.0
2024-01-05 12:55:00,85.63,85.69,85.6,85.67,4818.0,82.9535,83.0116,82.9244,82.9922,4818.0
2024-01-05 13:00:00,85.66,85.67,85.44,85.44,7034.0,82.9825,82.9922,82.7694,82.7694,7034.0
2024-01-05 13:05:00,85.45,85.46,85.36,85.39,5397.0,82.7791,82.7888,82.6919,82.721,5397.0
2024-01-05 13:10:00,85.39,85.45,85.35,85.44,5688.0,82.721,82.7791,82.6822,82.7694,5688.0
2024-01-05 13:15:00,85.43,85.46,85.41,85.41,4099.0,82.7597,82.7888,82.7403,82.7403,4099.0
2024-01-05 13:20:00,85.43,85.54,85.43,85.5,5293.0,82.7597,82.8663,82.7597,82.8275,5293.0
2024-01-05 13:25:00,85.52,85.59,85.49,85.59,6713.0,82.8469,82.9147,82.8178,82.9147,6713.0
2024-01-05 13:30:00,85.61,85.72,85.57,85.64,6049.0,82.9341,83.0407,82.8953,82.9632,6049.0
2024-01-05 13:35:00,85.64,85.79,85.64,85.77,4443.0,82.9632,83.1085,82.9632,83.0891,4443.0
2024-01-05 13:40:00,85.82,85.82,85.67,85.68,8678.0,83.1375,83.1375,82.9922,83.0019,8678.0
2024-01-05 13:45:00,85.69,85.79,85.66,85.7,6573.0,83.0116,83.1085,82.9825,83.0213,6573.0
2024-01-05 13:50:00,85.71,85.75,85.63,85.63,8900.0,83.031,83.0697,82.9535,82.9535,8900.0
2024-01-05 13:55:00,85.65,85.73,85.65,85.69,5259.0,82.9728,83.0503,82.9728,83.0116,5259.0
2024-01-05 14:00:00,85.7,85.8,85.69,85.78,6585.0,83.0213,83.1182,83.0116,83.0988,6585.0
2024-01-05 14:05:00,85.78,85.83,85.76,85.76,6464.0,83.0988,83.1472,83.0794,83.0794,6464.0
2024-01-05 14:10:00,85.77,85.83,85.76,85.81,8440.0,83.0891,83.1472,83.0794,83.1278,8440.0
2024-01-05 14:15:00,85.82,85.82,85.65,85.67,9526.0,83.1375,83.1375,82.9728,82.9922,9526.0
2024-01-05 14:20:00,85.66,85.68,85.62,85.65,8296.0,82.9825,83.0019,82.9438,82.9728,8296.0
2024-01-05 14:25:00,85.63,85.71,85.61,85.62,5546.0,82.9535,83.031,82.9341,82.9438,5546.0
2024-01-05 14:30:00,85.62,85.7,85.53,85.57,8028.0,82.9438,83.0213,82.8566,82.8953,8028.0
2024-01-05 14:35:00,85.58,85.65,85.54,85.54,4463.0,82.905,82.9728,82.8663,82.8663,4463.0
2024-01-05 14:40:00,85.55,85.55,85.39,85.42,10179.0,82.876,82.876,82.721,82.75,10179.0
2024-01-05 14:45:00,85.42,85.49,85.39,85.44,5000.0,82.75,82.8178,82.721,82.7694,5000.0
2024-01-05 14:50:00,85.43,85.43,85.26,85.27,5915.0,82.7597,82.7597,82.595,82.6047,5915.0
2024-01-05 14:55:00,85.27,85.36,85.27,85.32,5941.0,82.6047,82.6919,82.6047,82.6532,5941.0
2024-01-05 15:00:00,85.29,85.32,85.24,85.28,6416.0,82.6241,82.6532,82.5757,82.6144,6416.0
2024-01-05 15:05:00,85.27,85.42,85.25,85.4,5121.0,82.6047,82.75,82.5854,82.7307,5121.0
2024-01-05 15:10:00,85.42,85.54,85.37,85.54,8817.0,82.75,82.8663,82.7016,82.8663,8817.0
2024-01-05 15:15:00,85.51,85.57,85.43,85.48,4545.0,82.8372,82.8953,82.7597,82.8082,4545.0
2024-01-05 15:20:00,85.48,85.62,85.47,85.48,6113.0,82.8082,82.9438,82.7985,82.8082,6113.0
2024-01-05 15:25:00,85.49,85.5,85.34,85.39,6583.0,82.8178,82.8275,82.6725,82.721,6583.0
2024-01-05 15:30:00,85.4,85.48,85.32,85.48,14652.0,82.7307,82.8082,82.6532,82.8082,14652.0
2024-01-05 15:35:00,85.48,85.5,85.39,85.42,12128.0,82.8082,82.8275,82.721,82.75,12128.0
2024-01-05 15:40:00,85.42,85.59,85.41,85.55,32676.0,82.75,82.9147,82.7403,82.876,32676.0
2024-01-05 15:45:00,85.57,85.67,85.55,85.64,45608.0,82.8953,82.9922,82.876,82.9632,45608.0
2024-01-05 15:50:00,85.64,85.78,85.58,85.78,38362.0,82.9632,83.0988,82.905,83.0988,38362.0
2024-01-05 15:55:00,85.79,85.81,85.73,85.8,72350.0,83.1085,83.1278,83.0503,83.1182,72350.0
2024-01-08 09:30:00,84.3,84.47,83.75,83.95,24278.0,81.665,81.8297,81.1322,81.326,24278.0
2024-01-08 09:35:00,84.02,84.08,83.02,83.03,28043.0,81.3938,81.4519,80.4251,80.4347,28043.0
2024-01-08 09:40:00,83.03,83.11,82.47,82.61,35481.0,80.4347,80.5122,79.8922,80.0279,35481.0
2024-01-08 09:45:00,82.59,82.74,82.43,82.54,29315.0,80.0085,80.1538,79.8535,79.9601,29315.0
2024-01-08 09:50:00,82.58,82.73,82.06,82.11,19278.0,79.9988,80.1441,79.4951,79.5435,19278.0
2024-01-08 09:55:00,82.05,82.22,81.95,82.21,21525.0,79.4854,79.6501,79.3885,79.6404,21525.0
2024-01-08 10:00:00,82.21,82.34,82.06,82.28,46249.0,79.6404,79.7663,79.4951,79.7082,46249.0
2024-01-08 10:05:00,82.29,82.44,81.98,82.02,15934.0,79.7179,79.8632,79.4176,79.4563,15934.0
2024-01-08 10:10:00,82.08,82.31,82.08,82.3,35846.0,79.5144,79.7372,79.5144,79.7276,35846.0
2024-01-08 10:15:00,82.41,82.7,82.38,82.58,27429.0,79.8341,80.1151,79.8051,79.9988,27429.0
2024-01-08 10:20:00,82.57,82.61,82.47,82.51,3325.0,79.9891,80.0279,79.8922,79.931,3325.0
2024-01-08 10:25:00,82.66,82.7,82.61,82.66,8509.0,80.0763,80.1151,80.0279,80.0763,8509.0
2024-01-08 10:30:00,82.69,82.82,82.63,82.65,20443.0,80.1054,80.2313,80.0472,80.0666,20443.0
2024-01-08 10:35:00,82.63,82.72,82.62,82.7,9109.0,80.0472,80.1344,80.0376,80.1151,9109.0
2024-01-08 10:40:00,82.67,82.77,82.63,82.75,6937.0,80.086,80.1829,80.0472,80.1635,6937.0
2024-01-08 10:45:00,82.75,82.76,82.62,82.64,12866.0,80.1635,80.1732,80.0376,80.0569,12866.0
2024-01-08 10:50:00,82.66,82.69,82.53,82.56,8755.0,80.0763,80.1054,79.9504,79.9794,8755.0
2024-01-08 10:55:00,82.6,82.69,82.54,82.69,38459.0,80.0182,80.1054,79.9601,80.1054,38459.0
2024-01-08 11:00:00,82.71,82.88,82.71,82.75,9436.0,80.1247,80.2894,80.1247,80.1635,9436.0
2024-01-08 11:05:00,82.75,82.77,82.65,82.73,11442.0,80.1635,80.1829,80.0666,80.1441,11442.0
2024-01-08 11:10:00,82.77,82.77,82.65,82.67,8153.0,80.1829,80.1829,80.0666,80.086,8153.0
2024-01-08 11:15:00,82.67,82.73,82.64,82.71,13221.0,80.086,80.1441,80.0569,80.1247,13221.0
2024-01-08 11:20:00,82.71,83.38,82.69,83.09,66686.0,80.1247,80.7738,80.1054,80.4929,66686.0
2024-01-08 11:25:00,83.09,83.38,83.09,83.3,11834.0,80.4929,80.7738,80.4929,80.6963,11834.0
2024-01-08 11:30:00,83.31,83.33,83.06,83.06,4216.0,80.706,80.7254,80.4638,80.4638,4216.0
2024-01-08 11:35:00,83.06,83.15,82.9,83.15,8569.0,80.4638,80.551,80.3088,80.551,8569.0
2024-01-08 11:40:00,83.17,83.27,83.17,83.24,10784.0,80.5704,80.6672,80.5704,80.6382,10784.0
2024-01-08 11:45:00,83.29,83.37,83.24,83.26,28918.0,80.6866,80.7641,80.6382,80.6576,28918.0
2024-01-08 11:50:00,83.26,83.48,83.22,83.48,7089.0,80.6576,80.8707,80.6188,80.8707,7089.0
2024-01-08 11:55:00,83.51,83.52,83.34,83.35,5146.0,80.8997,80.9094,80.7351,80.7447,5146.0
2024-01-08 12:00:00,83.35,83.45,83.35,83.44,4133.0,80.7447,80.8416,80.7447,80.8319,4133.0
2024-01-08 12:05:00,83.44,83.46,83.38,83.45,9661.0,80.8319,80.8513,80.7738,80.8416,9661.0
2024-01-08 12:10:00,83.45,83.48,83.37,83.45,12197.0,80.8416,80.8707,80.7641,80.8416,12197.0
2024-01-08 12:15:00,83.45,83.57,83.44,83.56,14894.0,80.8416,80.9579,80.8319,80.9482,14894.0
2024-01-08 12:20:00,83.55,83.61,83.43,83.46,8962.0,80.9385,80.9966,80.8222,80.8513,8962.0
2024-01-08 12:25:00,83.45,83.52,83.43,83.46,13987.0,80.8416,80.9094,80.8222,80.8513,13987.0
2024-01-08 12:30:00,83.46,83.47,83.4,83.46,12140.0,80.8513,80.861,80.7932,80.8513,12140.0
2024-01-08 12:35:00,83.45,83.57,83.45,83.56,9047.0,80.8416,80.9579,80.8416,80.9482,9047.0
2024-01-08 12:40:00,83.56,83.6,83.55,83.58,7762.0,80.9482,80.9869,80.9385,80.9675,7762.0
2024-01-08 12:45:00,83.58,83.63,83.57,83.59,9416.0,80.9675,81.016,80.9579,80.9772,9416.0
2024-01-08 12:50:00,83.59,83.63,83.57,83.61,7041.0,80.9772,81.016,80.9579,80.9966,7041.0
2024-01-08 12:55:00,83.61,83.67,83.56,83.67,7454.0,80.9966,81.0547,80.9482,81.0547,7454.0
2024-01-08 13:00:00,83.69,83.88,83.67,83.88,21920.0,81.0741,81.2582,81.0547,81.2582,21920.0
2024-01-08 13:05:00,83.88,83.88,83.77,83.79,21868.0,81.2582,81.2582,81.1516,81.171,21868.0
2024-01-08 13:10:00,83.79,83.8,83.7,83.77,8796.0,81.171,81.1807,81.0838,81.1516,8796.0
2024-01-08 13:15:00,83.77,83.77,83.5,83.51,10395.0,81.1516,81.1516,80.89,80.8997,10395.0
2024-01-08 13:20:00,83.51,83.55,83.41,83.49,11658.0,80.8997,80.9385,80.8029,80.8804,11658.0
2024-01-08 13:25:00,83.5,83.52,83.43,83.5,10666.0,80.89,80.9094,80.8222,80.89,10666.0
2024-01-08 13:30:00,83.51,83.6,83.47,83.59,8378.0,80.8997,80.9869,80.861,80.9772,8378.0
2024-01-08 13:35:00,83.6,83.6,83.49,83.56,10972.0,80.9869,80.9869,80.8804,80.9482,10972.0
2024-01-08 13:40:00,83.55,83.64,83.55,83.59,8224.0,80.9385,81.0257,80.9385,80.9772,8224.0
2024-01-08 13:45:00,83.59,83.6,83.52,83.56,13309.0,80.9772,80.9869,80.9094,80.9482,13309.0
2024-01-08 13:50:00,83.57,83.76,83.5,83.71,13018.0,80.9579,81.1419,80.89,81.0935,13018.0
2024-01-08 13:55:00,83.7,83.71,83.65,83.65,8434.0,81.0838,81.0935,81.0354,81.0354,8434.0
2024-01-08 14:00:00,83.66,83.71,83.57,83.61,9542.0,81.045,81.0935,80.9579,80.9966,9542.0
2024-01-08 14:05:00,83.62,83.71,83.57,83.58,8550.0,81.0063,81.0935,80.9579,80.9675,8550.0
2024-01-08 14:10:00,83.56,83.71,83.56,83.71,8742.0,80.9482,81.0935,80.9482,81.0935,8742.0
2024-01-08 14:15:00,83.7,83.79,83.64,83.79,8333.0,81.0838,81.171,81.0257,81.171,8333.0
2024-01-08 14:20:00,83.81,83.84,83.75,83.79,8157.0,81.1904,81.2194,81.1322,81.171,8157.0
2024-01-08 14:25:00,83.8,83.92,83.79,83.86,8361.0,81.1807,81.2969,81.171,81.2388,8361.0
2024-01-08 14:30:00,83.87,84.01,83.87,83.92,9671.0,81.2485,81.3841,81.2485,81.2969,9671.0
2024-01-08 14:35:00,83.95,84.03,83.92,83.95,5449.0,81.326,81.4035,81.2969,81.326,5449.0
2024-01-08 14:40:00,83.94,84.06,83.93,84.05,8303.0,81.3163,81.4325,81.3066,81.4229,8303.0
2024-01-08 14:45:00,84.05,84.21,84.04,84.19,5241.0,81.4229,81.5779,81.4132,81.5585,5241.0
2024-01-08 14:50:00,84.2,84.26,84.14,84.2,11779.0,81.5682,81.6263,81.51,81.5682,11779.0
2024-01-08 14:55:00,84.21,84.38,84.2,84.34,20614.0,81.5779,81.7425,81.5682,81.7038,20614.0
2024-01-08 15:00:00,84.34,84.39,84.24,84.25,15288.0,81.7038,81.7522,81.6069,81.6166,15288.0
2024-01-08 15:05:00,84.25,84.32,84.21,84.31,28285.0,81.6166,81.6844,81.5779,81.6747,28285.0
2024-01-08 15:10:00,84.31,84.32,84.16,84.21,25546.0,81.6747,81.6844,81.5294,81.5779,25546.0
2024-01-08 15:15:00,84.2,84.25,84.16,84.2,18120.0,81.5682,81.6166,81.5294,81.5682,18120.0
2024-01-08 15:20:00,84.22,84.31,84.2,84.25,33209.0,81.5875,81.6747,81.5682,81.6166,33209.0
2024-01-08 15:25:00,84.25,84.34,84.17,84.33,53773.0,81.6166,81.7038,81.5391,81.6941,53773.0
2024-01-08 15:30:00,84.35,84.35,84.29,84.3,25748.0,81.7135,81.7135,81.6554,81.665,25748.0
2024-01-08 15:35:00,84.29,84.31,84.26,84.27,22320.0,81.6554,81.6747,81.6263,81.636,22320.0
2024-01-08 15:40:00,84.29,84.42,84.24,84.42,33215.0,81.6554,81.7813,81.6069,81.7813,33215.0
2024-01-08 15:45:00,84.44,84.46,84.1,84.1,29358.0,81.8007,81.82,81.4713,81.4713,29358.0
2024-01-08 15:50:00,84.13,84.3,84.09,84.29,56479.0,81.5004,81.665,81.4616,81.6554,56479.0
2024-01-08 15:55:00,84.29,84.38,84.28,84.34,125538.0,81.6554,81.7425,81.6457,81.7038,125538.0
2024-01-09 09:30:00,84.22,84.29,83.58,83.58,19183.0,81.5875,81.6554,80.9675,80.9675,19183.0
2024-01-09 09:35:00,83.54,83.56,83.23,83.33,8878.0,80.9288,80.9482,80.6285,80.7254,8878.0
2024-01-09 09:40:00,83.33,83.5,82.96,83.02,8105.0,80.7254,80.89,80.3669,80.4251,8105.0
2024-01-09 09:45:00,82.92,83.1,82.89,83.06,38377.0,80.3282,80.5026,80.2991,80.4638,38377.0
2024-01-09 09:50:00,83.09,83.34,82.99,83.24,9784.0,80.4929,80.7351,80.396,80.6382,9784.0
2024-01-09 09:55:00,83.2,83.41,83.06,83.23,27086.0,80.5994,80.8029,80.4638,80.6285,27086.0
2024-01-09 10:00:00,83.2,83.21,83.03,83.14,27764.0,80.5994,80.6091,80.4347,80.5413,27764.0
2024-01-09 10:05:00,83.12,83.12,82.91,83.07,14741.0,80.5219,80.5219,80.3185,80.4735,14741.0
2024-01-09 10:10:00,83.05,83.07,82.81,82.85,14132.0,80.4541,80.4735,80.2216,80.2604,14132.0
2024-01-09 10:15:00,82.87,83.04,82.85,83.03,28191.0,80.2797,80.4444,80.2604,80.4347,28191.0
2024-01-09 10:20:00,83.06,83.21,83.03,83.21,37620.0,80.4638,80.6091,80.4347,80.6091,37620.0
2024-01-09 10:25:00,83.25,83.39,83.18,83.18,22191.0,80.6479,80.7835,80.5801,80.5801,22191.0
2024-01-09 10:30:00,83.21,83.48,83.21,83.39,18095.0,80.6091,80.8707,80.6091,80.7835,18095.0
2024-01-09 10:35:00,83.38,83.51,83.27,83.48,9042.0,80.7738,80.8997,80.6672,80.8707,9042.0
2024-01-09 10:40:00,83.48,83.48,83.21,83.25,26492.0,80.8707,80.8707,80.6091,80.6479,26492.0
2024-01-09 10:45:00,83.24,83.24,83.02,83.06,20184.0,80.6382,80.6382,80.4251,80.4638,20184.0
2024-01-09 10:50:00,83.07,83.12,82.97,83.02,17115.0,80.4735,80.5219,80.3766,80.4251,17115.0
2024-01-09 10:55:00,83.01,83.06,82.88,83.03,54484.0,80.4154,80.4638,80.2894,80.4347,54484.0
2024-01-09 11:00:00,82.98,83.15,82.98,83.12,2200.0,80.3863,80.551,80.3863,80.5219,2200.0
2024-01-09 11:05:00,83.15,83.16,83.05,83.16,3299.0,80.551,80.5607,80.4541,80.5607,3299.0
2024-01-09 11:10:00,83.17,83.18,83.11,83.14,4547.0,80.5704,80.5801,80.5122,80.5413,4547.0
2024-01-09 11:15:00,83.17,83.2,83.15,83.15,6902.0,80.5704,80.5994,80.551,80.551,6902.0
2024-01-09 11:20:00,83.13,83.14,82.99,83.08,10025.0,80.5316,80.5413,80.396,80.4832,10025.0
2024-01-09 11:25:00,83.09,83.12,83.04,83.04,12889.0,80.4929,80.5219,80.4444,80.4444,12889.0
2024-01-09 11:30:00,83.07,83.17,83.02,83.05,4344.0,80.4735,80.5704,80.4251,80.4541,4344.0
2024-01-09 11:35:00,83.05,83.12,83.04,83.08,11728.0,80.4541,80.5219,80.4444,80.4832,11728.0
2024-01-09 11:40:00,83.09,83.25,83.09,83.2,3749.0,80.4929,80.6479,80.4929,80.5994,3749.0
2024-01-09 11:45:00,83.21,83.25,83.17,83.17,6754.0,80.6091,80.6479,80.5704,80.5704,6754.0
2024-01-09 11:50:00,83.17,83.49,83.17,83.49,33430.0,80.5704,80.8804,80.5704,80.8804,33430.0
2024-01-09 11:55:00,83.45,83.55,83.41,83.47,5588.0,80.8416,80.9385,80.8029,80.861,5588.0
2024-01-09 12:00:00,83.47,83.64,83.39,83.64,6830.0,80.861,81.0257,80.7835,81.0257,6830.0
2024-01-09 12:05:00,83.6,83.64,83.56,83.59,2601.0,80.9869,81.0257,80.9482,80.9772,2601.0
2024-01-09 12:10:00,83.59,83.65,83.57,83.65,3261.0,80.9772,81.0354,80.9579,81.0354,3261.0
2024-01-09 12:15:00,83.61,83.62,83.46,83.48,4921.0,80.9966,81.0063,80.8513,80.8707,4921.0
2024-01-09 12:20:00,83.47,83.52,83.45,83.46,2445.0,80.861,80.9094,80.8416,80.8513,2445.0
2024-01-09 12:25:00,83.48,83.49,83.4,83.42,3790.0,80.8707,80.8804,80.7932,80.8126,3790.0
2024-01-09 12:30:00,83.46,83.5,83.4,83.49,6058.0,80.8513,80.89,80.7932,80.8804,6058.0
2024-01-09 12:35:00,83.53,83.54,83.47,83.48,1961.0,80.9191,80.9288,80.861,80.8707,1961.0
2024-01-09 12:40:00,83.49,83.6,83.49,83.59,5173.0,80.8804,80.9869,80.8804,80.9772,5173.0
2024-01-09 12:45:00,83.62,83.62,83.55,83.56,3744.0,81.0063,81.0063,80.9385,80.9482,3744.0
2024-01-09 12:50:00,83.55,83.6,83.53,83.59,4727.0,80.9385,80.9869,80.9191,80.9772,4727.0
2024-01-09 12:55:00,83.57,83.64,83.56,83.64,1502.0,80.9579,81.0257,80.9482,81.0257,1502.0
2024-01-09 13:00:00,83.65,83.83,83.6,83.83,5916.0,81.0354,81.2097,80.9869,81.2097,5916.0
2024-01-09 13:05:00,83.88,83.88,83.72,83.72,9069.0,81.2582,81.2582,81.1032,81.1032,9069.0
2024-01-09 13:10:00,83.71,83.76,83.66,83.66,2773.0,81.0935,81.1419,81.045,81.045,2773.0
2024-01-09 13:15:00,83.67,83.71,83.65,83.65,2903.0,81.0547,81.0935,81.0354,81.0354,2903.0
2024-01-09 13:20:00,83.63,83.63,83.56,83.56,1710.0,81.016,81.016,80.9482,80.9482,1710.0
2024-01-09 13:25:00,83.54,83.56,83.49,83.55,5868.0,80.9288,80.9482,80.8804,80.9385,5868.0
2024-01-09 13:30:00,83.53,83.53,83.42,83.44,8821.0,80.9191,80.9191,80.8126,80.8319,8821.0
2024-01-09 13:35:00,83.45,83.55,83.45,83.53,5696.0,80.8416,80.9385,80.8416,80.9191,5696.0
2024-01-09 13:40:00,83.53,83.67,83.53,83.63,3323.0,80.9191,81.0547,80.9191,81.016,3323.0
2024-01-09 13:45:00,83.65,83.7,83.61,83.67,5229.0,81.0354,81.0838,80.9966,81.0547,5229.0
2024-01-09 13:50:00,83.69,83.8,83.67,83.69,29598.0,81.0741,81.1807,81.0547,81.0741,29598.0
2024-01-09 13:55:00,83.71,83.71,83.61,83.69,9736.0,81.0935,81.0935,80.9966,81.0741,9736.0
2024-01-09 14:00:00,83.69,83.7,83.59,83.61,7349.0,81.0741,81.0838,80.9772,80.9966,7349.0
2024-01-09 14:05:00,83.61,83.73,83.61,83.72,5943.0,80.9966,81.1129,80.9966,81.1032,5943.0
2024-01-09 14:10:00,83.71,83.74,83.62,83.62,3717.0,81.0935,81.1225,81.0063,81.0063,3717.0
2024-01-09 14:15:00,83.61,83.61,83.55,83.56,3371.0,80.9966,80.9966,80.9385,80.9482,3371.0
2024-01-09 14:20:00,83.57,83.62,83.57,83.57,3848.0,80.9579,81.0063,80.9579,80.9579,3848.0
2024-01-09 14:25:00,83.56,83.6,83.55,83.55,6121.0,80.9482,80.9869,80.9385,80.9385,6121.0
2024-01-09 14:30:00,83.59,83.61,83.56,83.59,4792.0,80.9772,80.9966,80.9482,80.9772,4792.0
2024-01-09 14:35:00,83.58,83.58,83.54,83.58,1412.0,80.9675,80.9675,80.9288,80.9675,1412.0
2024-01-09 14:40:00,83.59,83.67,83.57,83.61,5709.0,80.9772,81.0547,80.9579,80.9966,5709.0
2024-01-09 14:45:00,83.6,83.72,83.6,83.65,2737.0,80.9869,81.1032,80.9869,81.0354,2737.0
2024-01-09 14:50:00,83.64,83.64,83.57,83.62,8978.0,81.0257,81.0257,80.9579,81.0063,8978.0
2024-01-09 14:55:00,83.61,83.62,83.57,83.57,2935.0,80.9966,81.0063,80.9579,80.9579,2935.0
2024-01-09 15:00:00,83.58,83.6,83.54,83.59,8832.0,80.9675,80.9869,80.9288,80.9772,8832.0
2024-01-09 15:05:00,83.57,83.57,83.51,83.52,5449.0,80.9579,80.9579,80.8997,80.9094,5449.0
2024-01-09 15:10:00,83.51,83.58,83.51,83.55,8099.0,80.8997,80.9675,80.8997,80.9385,8099.0
2024-01-09 15:15:00,83.55,83.56,83.51,83.55,6202.0,80.9385,80.9482,80.8997,80.9385,6202.0
2024-01-09 15:20:00,83.56,83.65,83.55,83.61,5387.0,80.9482,81.0354,80.9385,80.9966,5387.0
2024-01-09 15:25:00,83.61,83.71,83.59,83.59,13561.0,80.9966,81.0935,80.9772,80.9772,13561.0
2024-01-09 15:30:00,83.59,83.66,83.58,83.65,14663.0,80.9772,81.045,80.9675,81.0354,14663.0
2024-01-09 15:35:00,83.65,83.65,83.55,83.63,21155.0,81.0354,81.0354,80.9385,81.016,21155.0
2024-01-09 15:40:00,83.62,83.62,83.48,83.52,14831.0,81.0063,81.0063,80.8707,80.9094,14831.0
2024-01-09 15:45:00,83.51,83.52,83.35,83.36,22517.0,80.8997,80.9094,80.7447,80.7544,22517.0
2024-01-09 15:50:00,83.38,83.57,83.38,83.55,34051.0,80.7738,80.9579,80.7738,80.9385,34051.0
2024-01-09 15:55:00,83.55,83.62,83.52,83.58,118145.0,80.9385,81.0063,80.9094,80.9675,118145.0
2024-01-10 09:30:00,83.97,83.97,83.48,83.48,11569.0,81.3454,81.3454,80.8707,80.8707,11569.0
2024-01-10 09:35:00,83.56,83.59,83.43,83.57,1701.0,80.9482,80.9772,80.8222,80.9579,1701.0
2024-01-10 09:40:00,83.63,83.63,83.43,83.54,1700.0,81.016,81.016,80.8222,80.9288,1700.0
2024-01-10 09:45:00,83.6,83.7,83.44,83.59,18614.0,80.9869,81.0838,80.8319,80.9772,18614.0
2024-01-10 09:50:00,83.56,83.63,83.39,83.48,4240.0,80.9482,81.016,80.7835,80.8707,4240.0
2024-01-10 09:55:00,83.51,83.61,83.45,83.45,6161.0,80.8997,80.9966,80.8416,80.8416,6161.0
2024-01-10 10:00:00,83.51,83.68,83.49,83.58,7525.0,80.8997,81.0644,80.8804,80.9675,7525.0
2024-01-10 10:05:00,83.53,83.8,83.53,83.8,2945.0,80.9191,81.1807,80.9191,81.1807,2945.0
2024-01-10 10:10:00,83.76,83.83,83.73,83.77,3443.0,81.1419,81.2097,81.1129,81.1516,3443.0
2024-01-10 10:15:00,83.76,83.76,83.52,83.55,33050.0,81.1419,81.1419,80.9094,80.9385,33050.0
2024-01-10 10:20:00,83.52,83.66,83.45,83.45,26484.0,80.9094,81.045,80.8416,80.8416,26484.0
2024-01-10 10:25:00,83.42,83.46,83.34,83.46,7961.0,80.8126,80.8513,80.7351,80.8513,7961.0
2024-01-10 10:30:00,83.5,83.5,83.27,83.3,3651.0,80.89,80.89,80.6672,80.6963,3651.0
2024-01-10 10:35:00,83.28,83.45,83.28,83.33,4746.0,80.6769,80.8416,80.6769,80.7254,4746.0
2024-01-10 10:40:00,83.31,83.43,83.27,83.33,3374.0,80.706,80.8222,80.6672,80.7254,3374.0
2024-01-10 10:45:00,83.3,83.32,83.11,83.14,7680.0,80.6963,80.7157,80.5122,80.5413,7680.0
2024-01-10 10:50:00,83.14,83.17,83.05,83.17,5289.0,80.5413,80.5704,80.4541,80.5704,5289.0
2024-01-10 10:55:00,83.19,83.38,83.17,83.27,6544.0,80.5897,80.7738,80.5704,80.6672,6544.0
2024-01-10 11:00:00,83.25,83.29,83.13,83.18,2421.0,80.6479,80.6866,80.5316,80.5801,2421.0
2024-01-10 11:05:00,83.14,83.22,83.11,83.16,8675.0,80.5413,80.6188,80.5122,80.5607,8675.0
2024-01-10 11:10:00,83.13,83.13,82.95,82.95,7925.0,80.5316,80.5316,80.3572,80.3572,7925.0
2024-01-10 11:15:00,82.95,82.99,82.8,82.92,26791.0,80.3572,80.396,80.2119,80.3282,26791.0
2024-01-10 11:20:00,82.95,83.01,82.87,83.0,5413.0,80.3572,80.4154,80.2797,80.4057,5413.0
2024-01-10 11:25:00,82.97,83.01,82.89,82.89,10972.0,80.3766,80.4154,80.2991,80.2991,10972.0
2024-01-10 11:30:00,82.91,82.95,82.83,82.88,6150.0,80.3185,80.3572,80.241,80.2894,6150.0
2024-01-10 11:35:00,82.86,82.88,82.81,82.85,2593.0,80.2701,80.2894,80.2216,80.2604,2593.0
2024-01-10 11:40:00,82.84,82.94,82.84,82.92,5614.0,80.2507,80.3476,80.2507,80.3282,5614.0
2024-01-10 11:45:00,82.92,83.01,82.9,82.99,3239.0,80.3282,80.4154,80.3088,80.396,3239.0
2024-01-10 11:50:00,83.0,83.09,82.96,83.07,4282.0,80.4057,80.4929,80.3669,80.4735,4282.0
2024-01-10 11:55:00,83.07,83.09,82.98,82.99,5369.0,80.4735,80.4929,80.3863,80.396,5369.0
2024-01-10 12:00:00,83.0,83.12,82.99,83.12,4733.0,80.4057,80.5219,80.396,80.5219,4733.0
2024-01-10 12:05:00,83.13,83.19,83.12,83.17,2130.0,80.5316,80.5897,80.5219,80.5704,2130.0
2024-01-10 12:10:00,83.18,83.18,83.1,83.11,4784.0,80.5801,80.5801,80.5026,80.5122,4784.0
2024-01-10 12:15:00,83.09,83.11,83.04,83.07,3717.0,80.4929,80.5122,80.4444,80.4735,3717.0
2024-01-10 12:20:00,83.07,83.11,82.98,83.09,27363.0,80.4735,80.5122,80.3863,80.4929,27363.0
2024-01-10 12:25:00,83.08,83.12,82.92,82.96,10054.0,80.4832,80.5219,80.3282,80.3669,10054.0
2024-01-10 12:30:00,82.95,83.0,82.94,82.97,4280.0,80.3572,80.4057,80.3476,80.3766,4280.0
2024-01-10 12:35:00,82.98,83.0,82.91,82.93,5568.0,80.3863,80.4057,80.3185,80.3379,5568.0
2024-01-10 12:40:00,82.94,82.96,82.89,82.96,7360.0,80.3476,80.3669,80.2991,80.3669,7360.0
2024-01-10 12:45:00,82.96,82.96,82.92,82.95,1400.0,80.3669,80.3669,80.3282,80.3572,1400.0
2024-01-10 12:50:00,82.95,83.01,82.9,82.99,8623.0,80.3572,80.4154,80.3088,80.396,8623.0
2024-01-10 12:55:00,82.97,82.99,82.92,82.94,2976.0,80.3766,80.396,80.3282,80.3476,2976.0
2024-01-10 13:00:00,82.96,83.05,82.92,83.02,10225.0,80.3669,80.4541,80.3282,80.4251,10225.0
2024-01-10 13:05:00,83.0,83.03,82.94,82.95,3601.0,80.4057,80.4347,80.3476,80.3572,3601.0
2024-01-10 13:10:00,82.94,82.96,82.88,82.94,14359.0,80.3476,80.3669,80.2894,80.3476,14359.0
2024-01-10 13:15:00,82.94,83.02,82.93,83.0,3230.0,80.3476,80.4251,80.3379,80.4057,3230.0
2024-01-10 13:20:00,83.02,83.02,82.94,82.99,5246.0,80.4251,80.4251,80.3476,80.396,5246.0
2024-01-10 13:25:00,82.96,83.07,82.95,83.07,8729.0,80.3669,80.4735,80.3572,80.4735,8729.0
2024-01-10 13:30:00,83.08,83.14,83.08,83.13,7655.0,80.4832,80.5413,80.4832,80.5316,7655.0
2024-01-10 13:35:00,83.14,83.15,83.09,83.15,3315.0,80.5413,80.551,80.4929,80.551,3315.0
2024-01-10 13:40:00,83.21,83.23,83.16,83.22,3677.0,80.6091,80.6285,80.5607,80.6188,3677.0
2024-01-10 13:45:00,83.27,83.29,83.21,83.24,3265.0,80.6672,80.6866,80.6091,80.6382,3265.0
2024-01-10 13:50:00,83.25,83.26,83.18,83.2,53676.0,80.6479,80.6576,80.5801,80.5994,53676.0
2024-01-10 13:55:00,83.2,83.39,83.19,83.39,6229.0,80.5994,80.7835,80.5897,80.7835,6229.0
2024-01-10 14:00:00,83.38,83.42,83.29,83.29,7234.0,80.7738,80.8126,80.6866,80.6866,7234.0
2024-01-10 14:05:00,83.27,83.28,83.2,83.2,25449.0,80.6672,80.6769,80.5994,80.5994,25449.0
2024-01-10 14:10:00,83.2,83.47,83.19,83.34,54179.0,80.5994,80.861,80.5897,80.7351,54179.0
2024-01-10 14:15:00,83.32,83.55,83.32,83.47,19161.0,80.7157,80.9385,80.7157,80.861,19161.0
2024-01-10 14:20:00,83.46,83.63,83.44,83.63,17173.0,80.8513,81.016,80.8319,81.016,17173.0
2024-01-10 14:25:00,83.63,83.71,83.61,83.67,9595.0,81.016,81.0935,80.9966,81.0547,9595.0
2024-01-10 14:30:00,83.66,83.78,83.66,83.77,4775.0,81.045,81.1613,81.045,81.1516,4775.0
2024-01-10 14:35:00,83.75,83.75,83.65,83.67,4251.0,81.1322,81.1322,81.0354,81.0547,4251.0
2024-01-10 14:40:00,83.69,83.85,83.67,83.84,4600.0,81.0741,81.2291,81.0547,81.2194,4600.0
2024-01-10 14:45:00,83.86,83.86,83.75,83.76,4328.0,81.2388,81.2388,81.1322,81.1419,4328.0
2024-01-10 14:50:00,83.76,83.82,83.69,83.79,5568.0,81.1419,81.2,81.0741,81.171,5568.0
2024-01-10 14:55:00,83.8,83.88,83.79,83.87,7222.0,81.1807,81.2582,81.171,81.2485,7222.0
2024-01-10 15:00:00,83.86,83.88,83.83,83.83,6371.0,81.2388,81.2582,81.2097,81.2097,6371.0
2024-01-10 15:05:00,83.87,83.89,83.85,83.87,1901.0,81.2485,81.2679,81.2291,81.2485,1901.0
2024-01-10 15:10:00,83.91,83.92,83.83,83.85,6350.0,81.2872,81.2969,81.2097,81.2291,6350.0
2024-01-10 15:15:00,83.84,83.92,83.83,83.88,8878.0,81.2194,81.2969,81.2097,81.2582,8878.0
2024-01-10 15:20:00,83.88,83.89,83.71,83.71,16427.0,81.2582,81.2679,81.0935,81.0935,16427.0
2024-01-10 15:25:00,83.72,83.84,83.71,83.78,6126.0,81.1032,81.2194,81.0935,81.1613,6126.0
2024-01-10 15:30:00,83.78,83.86,83.74,83.81,6777.0,81.1613,81.2388,81.1225,81.1904,6777.0
2024-01-10 15:35:00,83.84,83.91,83.8,83.89,8720.0,81.2194,81.2872,81.1807,81.2679,8720.0
2024-01-10 15:40:00,83.9,83.92,83.8,83.84,8495.0,81.2775,81.2969,81.1807,81.2194,8495.0
2024-01-10 15:45:00,83.85,83.91,83.72,83.72,15554.0,81.2291,81.2872,81.1032,81.1032,15554.0
2024-01-10 15:50:00,83.73,83.83,83.69,83.79,51650.0,81.1129,81.2097,81.0741,81.171,51650.0
2024-01-10 15:55:00,83.79,83.87,83.74,83.82,60466.0,81.171,81.2485,81.1225,81.2,60466.0
2024-01-11 09:30:00,83.94,84.36,83.86,84.06,26244.0,81.3163,81.7232,81.2388,81.4325,26244.0
2024-01-11 09:35:00,84.06,84.11,83.66,83.72,4975.0,81.4325,81.481,81.045,81.1032,4975.0
2024-01-11 09:40:00,83.72,83.72,83.3,83.4,6588.0,81.1032,81.1032,80.6963,80.7932,6588.0
2024-01-11 09:45:00,83.42,83.56,83.23,83.34,11893.0,80.8126,80.9482,80.6285,80.7351,11893.0
2024-01-11 09:50:00,83.35,83.5,83.3,83.46,10786.0,80.7447,80.89,80.6963,80.8513,10786.0
2024-01-11 09:55:00,83.42,83.56,83.4,83.52,34191.0,80.8126,80.9482,80.7932,80.9094,34191.0
2024-01-11 10:00:00,83.48,83.55,83.26,83.29,10913.0,80.8707,80.9385,80.6576,80.6866,10913.0
2024-01-11 10:05:00,83.32,83.33,83.25,83.25,13904.0,80.7157,80.7254,80.6479,80.6479,13904.0
2024-01-11 10:10:00,83.23,83.26,83.0,83.08,4172.0,80.6285,80.6576,80.4057,80.4832,4172.0
2024-01-11 10:15:00,83.04,83.14,82.98,83.14,8944.0,80.4444,80.5413,80.3863,80.5413,8944.0
2024-01-11 10:20:00,83.17,83.5,83.15,83.44,26478.0,80.5704,80.89,80.551,80.8319,26478.0
2024-01-11 10:25:00,83.44,83.65,83.33,83.65,13073.0,80.8319,81.0354,80.7254,81.0354,13073.0
2024-01-11 10:30:00,83.71,83.8,83.57,83.59,20242.0,81.0935,81.1807,80.9579,80.9772,20242.0
2024-01-11 10:35:00,83.62,83.77,83.62,83.74,2593.0,81.0063,81.1516,81.0063,81.1225,2593.0
2024-01-11 10:40:00,83.68,83.71,83.54,83.6,12113.0,81.0644,81.0935,80.9288,80.9869,12113.0
2024-01-11 10:45:00,83.6,83.67,83.55,83.59,16855.0,80.9869,81.0547,80.9385,80.9772,16855.0
2024-01-11 10:50:00,83.59,83.59,83.43,83.43,8775.0,80.9772,80.9772,80.8222,80.8222,8775.0
2024-01-11 10:55:00,83.37,83.53,83.34,83.52,23162.0,80.7641,80.9191,80.7351,80.9094,23162.0
2024-01-11 11:00:00,83.55,83.65,83.55,83.65,6554.0,80.9385,81.0354,80.9385,81.0354,6554.0
2024-01-11 11:05:00,83.68,83.69,83.54,83.57,4058.0,81.0644,81.0741,80.9288,80.9579,4058.0
2024-01-11 11:10:00,83.57,83.59,83.29,83.29,2953.0,80.9579,80.9772,80.6866,80.6866,2953.0
2024-01-11 11:15:00,83.33,83.36,83.13,83.15,4545.0,80.7254,80.7544,80.5316,80.551,4545.0
2024-01-11 11:20:00,83.16,83.18,83.11,83.12,3422.0,80.5607,80.5801,80.5122,80.5219,3422.0
2024-01-11 11:25:00,83.11,83.13,83.0,83.04,3731.0,80.5122,80.5316,80.4057,80.4444,3731.0
2024-01-11 11:30:00,83.05,83.13,83.02,83.05,10470.0,80.4541,80.5316,80.4251,80.4541,10470.0
2024-01-11 11:35:00,83.03,83.18,82.97,83.18,5938.0,80.4347,80.5801,80.3766,80.5801,5938.0
2024-01-11 11:40:00,83.2,83.27,83.15,83.22,10018.0,80.5994,80.6672,80.551,80.6188,10018.0
2024-01-11 11:45:00,83.22,83.38,83.22,83.38,4512.0,80.6188,80.7738,80.6188,80.7738,4512.0
2024-01-11 11:50:00,83.38,83.45,83.29,83.3,9873.0,80.7738,80.8416,80.6866,80.6963,9873.0
2024-01-11 11:55:00,83.26,83.39,83.26,83.37,3582.0,80.6576,80.7835,80.6576,80.7641,3582.0
2024-01-11 12:00:00,83.38,83.51,83.38,83.49,13941.0,80.7738,80.8997,80.7738,80.8804,13941.0
2024-01-11 12:05:00,83.48,83.59,83.48,83.48,7801.0,80.8707,80.9772,80.8707,80.8707,7801.0
2024-01-11 12:10:00,83.5,83.5,83.29,83.29,3849.0,80.89,80.89,80.6866,80.6866,3849.0
2024-01-11 12:15:00,83.32,83.35,83.22,83.22,32890.0,80.7157,80.7447,80.6188,80.6188,32890.0
2024-01-11 12:20:00,83.18,83.18,83.05,83.15,15607.0,80.5801,80.5801,80.4541,80.551,15607.0
2024-01-11 12:25:00,83.15,83.19,83.09,83.11,5727.0,80.551,80.5897,80.4929,80.5122,5727.0
2024-01-11 12:30:00,83.05,83.13,83.05,83.13,3600.0,80.4541,80.5316,80.4541,80.5316,3600.0
2024-01-11 12:35:00,83.09,83.09,82.91,82.98,4900.0,80.4929,80.4929,80.3185,80.3863,4900.0
2024-01-11 12:40:00,83.01,83.09,82.97,83.01,9184.0,80.4154,80.4929,80.3766,80.4154,9184.0
2024-01-11 12:45:00,83.03,83.07,82.95,82.95,5151.0,80.4347,80.4735,80.3572,80.3572,5151.0
2024-01-11 12:50:00,82.92,82.96,82.8,82.8,3046.0,80.3282,80.3669,80.2119,80.2119,3046.0
2024-01-11 12:55:00,82.81,82.84,82.78,82.78,8808.0,80.2216,80.2507,80.1926,80.1926,8808.0
2024-01-11 13:00:00,82.77,82.83,82.71,82.78,8028.0,80.1829,80.241,80.1247,80.1926,8028.0
2024-01-11 13:05:00,82.79,82.85,82.73,82.75,6909.0,80.2022,80.2604,80.1441,80.1635,6909.0
2024-01-11 13:10:00,82.75,82.78,82.62,82.63,2673.0,80.1635,80.1926,80.0376,80.0472,2673.0
2024-01-11 13:15:00,82.64,82.66,82.59,82.59,5746.0,80.0569,80.0763,80.0085,80.0085,5746.0
2024-01-11 13:20:00,82.63,82.67,82.59,82.6,4591.0,80.0472,80.086,80.0085,80.0182,4591.0
2024-01-11 13:25:00,82.59,82.66,82.57,82.57,3069.0,80.0085,80.0763,79.9891,79.9891,3069.0
2024-01-11 13:30:00,82.55,82.55,82.41,82.43,6015.0,79.9697,79.9697,79.8341,79.8535,6015.0
2024-01-11 13:35:00,82.44,82.51,82.37,82.51,2500.0,79.8632,79.931,79.7954,79.931,2500.0
2024-01-11 13:40:00,82.59,82.62,82.55,82.56,2860.0,80.0085,80.0376,79.9697,79.9794,2860.0
2024-01-11 13:45:00,82.56,82.63,82.48,82.54,7658.0,79.9794,80.0472,79.9019,79.9601,7658.0
2024-01-11 13:50:00,82.55,82.69,82.55,82.69,3955.0,79.9697,80.1054,79.9697,80.1054,3955.0
2024-01-11 13:55:00,82.68,82.75,82.68,82.71,2809.0,80.0957,80.1635,80.0957,80.1247,2809.0
2024-01-11 14:00:00,82.71,82.89,82.69,82.87,6578.0,80.1247,80.2991,80.1054,80.2797,6578.0
2024-01-11 14:05:00,82.85,82.85,82.74,82.81,10389.0,80.2604,80.2604,80.1538,80.2216,10389.0
2024-01-11 14:10:00,82.8,82.89,82.79,82.87,2065.0,80.2119,80.2991,80.2022,80.2797,2065.0
2024-01-11 14:15:00,82.89,82.97,82.86,82.89,7840.0,80.2991,80.3766,80.2701,80.2991,7840.0
2024-01-11 14:20:00,82.93,83.0,82.91,82.95,2174.0,80.3379,80.4057,80.3185,80.3572,2174.0
2024-01-11 14:25:00,82.96,83.1,82.95,83.09,14548.0,80.3669,80.5026,80.3572,80.4929,14548.0
2024-01-11 14:30:00,83.1,83.13,83.03,83.08,3066.0,80.5026,80.5316,80.4347,80.4832,3066.0
2024-01-11 14:35:00,83.12,83.12,82.99,83.03,4798.0,80.5219,80.5219,80.396,80.4347,4798.0
2024-01-11 14:40:00,83.03,83.09,83.02,83.08,3249.0,80.4347,80.4929,80.4251,80.4832,3249.0
2024-01-11 14:45:00,83.07,83.09,83.0,83.0,3564.0,80.4735,80.4929,80.4057,80.4057,3564.0
2024-01-11 14:50:00,83.01,83.09,83.01,83.07,2859.0,80.4154,80.4929,80.4154,80.4735,2859.0
2024-01-11 14:55:00,83.06,83.1,83.04,83.08,10479.0,80.4638,80.5026,80.4444,80.4832,10479.0
2024-01-11 15:00:00,83.1,83.13,83.0,83.02,4814.0,80.5026,80.5316,80.4057,80.4251,4814.0
2024-01-11 15:05:00,83.02,83.06,82.93,82.94,9569.0,80.4251,80.4638,80.3379,80.3476,9569.0
2024-01-11 15:10:00,82.91,82.92,82.83,82.91,5130.0,80.3185,80.3282,80.241,80.3185,5130.0
2024-01-11 15:15:00,82.89,82.89,82.81,82.89,4082.0,80.2991,80.2991,80.2216,80.2991,4082.0
2024-01-11 15:20:00,82.89,82.95,82.89,82.91,5149.0,80.2991,80.3572,80.2991,80.3185,5149.0
2024-01-11 15:25:00,82.93,82.97,82.92,82.97,7243.0,80.3379,80.3766,80.3282,80.3766,7243.0
2024-01-11 15:30:00,82.97,83.06,82.96,83.04,22364.0,80.3766,80.4638,80.3669,80.4444,22364.0
2024-01-11 15:35:00,83.04,83.04,82.99,83.02,17116.0,80.4444,80.4444,80.396,80.4251,17116.0
2024-01-11 15:40:00,83.02,83.1,83.0,83.1,12236.0,80.4251,80.5026,80.4057,80.5026,12236.0
2024-01-11 15:45:00,83.11,83.16,83.09,83.14,12844.0,80.5122,80.5607,80.4929,80.5413,12844.0
2024-01-11 15:50:00,83.16,83.27,83.1,83.27,41725.0,80.5607,80.6672,80.5026,80.6672,41725.0
2024-01-11 15:55:00,83.26,83.31,83.21,83.23,71195.0,80.6576,80.706,80.6091,80.6285,71195.0
2024-01-12 09:30:00,84.83,84.83,84.49,84.57,26540.0,82.1785,82.1785,81.8491,81.9266,26540.0
2024-01-12 09:35:00,84.47,84.93,84.44,84.78,2914.0,81.8297,82.2754,81.8007,82.13,2914.0
2024-01-12 09:40:00,84.85,84.85,84.65,84.65,3411.0,82.1979,82.1979,82.0041,82.0041,3411.0
2024-01-12 09:45:00,84.69,84.69,84.54,84.54,8030.0,82.0429,82.0429,81.8975,81.8975,8030.0
2024-01-12 09:50:00,84.54,84.54,84.26,84.27,9310.0,81.8975,81.8975,81.6263,81.636,9310.0
2024-01-12 09:55:00,84.34,84.34,84.18,84.22,2217.0,81.7038,81.7038,81.5488,81.5875,2217.0
2024-01-12 10:00:00,84.22,84.22,83.91,83.91,4138.0,81.5875,81.5875,81.2872,81.2872,4138.0
2024-01-12 10:05:00,84.06,84.09,83.79,83.8,8213.0,81.4325,81.4616,81.171,81.1807,8213.0
2024-01-12 10:10:00,83.8,83.8,83.69,83.79,1669.0,81.1807,81.1807,81.0741,81.171,1669.0
2024-01-12 10:15:00,83.76,83.76,83.59,83.64,2033.0,81.1419,81.1419,80.9772,81.0257,2033.0
2024-01-12 10:20:00,83.8,83.96,83.78,83.95,5077.0,81.1807,81.3357,81.1613,81.326,5077.0
2024-01-12 10:25:00,83.93,83.93,83.75,83.79,2708.0,81.3066,81.3066,81.1322,81.171,2708.0
2024-01-12 10:30:00,83.79,83.79,83.61,83.61,1001.0,81.171,81.171,80.9966,80.9966,1001.0
2024-01-12 10:35:00,83.59,83.59,83.28,83.31,1669.0,80.9772,80.9772,80.6769,80.706,1669.0
2024-01-12 10:40:00,83.3,83.35,83.21,83.34,2741.0,80.6963,80.7447,80.6091,80.7351,2741.0
2024-01-12 10:45:00,83.27,83.29,83.23,83.25,1957.0,80.6672,80.6866,80.6285,80.6479,1957.0
2024-01-12 10:50:00,83.23,83.35,83.13,83.18,3539.0,80.6285,80.7447,80.5316,80.5801,3539.0
2024-01-12 10:55:00,83.25,83.3,83.12,83.13,1020.0,80.6479,80.6963,80.5219,80.5316,1020.0
2024-01-12 11:00:00,83.22,83.4,83.22,83.39,2185.0,80.6188,80.7932,80.6188,80.7835,2185.0
2024-01-12 11:05:00,83.43,83.44,83.26,83.3,6050.0,80.8222,80.8319,80.6576,80.6963,6050.0
2024-01-12 11:10:00,83.25,83.27,83.19,83.21,3363.0,80.6479,80.6672,80.5897,80.6091,3363.0
2024-01-12 11:15:00,83.18,83.26,83.16,83.22,2640.0,80.5801,80.6576,80.5607,80.6188,2640.0
2024-01-12 11:20:00,83.22,83.35,83.21,83.34,3106.0,80.6188,80.7447,80.6091,80.7351,3106.0
2024-01-12 11:25:00,83.35,83.39,83.34,83.37,2909.0,80.7447,80.7835,80.7351,80.7641,2909.0
2024-01-12 11:30:00,83.36,83.45,83.35,83.44,4373.0,80.7544,80.8416,80.7447,80.8319,4373.0
2024-01-12 11:35:00,83.43,83.43,83.27,83.31,2021.0,80.8222,80.8222,80.6672,80.706,2021.0
2024-01-12 11:40:00,83.33,83.36,83.25,83.33,9292.0,80.7254,80.7544,80.6479,80.7254,9292.0
2024-01-12 11:45:00,83.33,83.33,83.25,83.28,1777.0,80.7254,80.7254,80.6479,80.6769,1777.0
2024-01-12 11:50:00,83.23,83.3,83.17,83.3,6302.0,80.6285,80.6963,80.5704,80.6963,6302.0
2024-01-12 11:55:00,83.28,83.34,83.26,83.29,1977.0,80.6769,80.7351,80.6576,80.6866,1977.0
2024-01-12 12:00:00,83.29,83.31,83.26,83.27,2351.0,80.6866,80.706,80.6576,80.6672,2351.0
2024-01-12 12:05:00,83.25,83.34,83.23,83.26,2724.0,80.6479,80.7351,80.6285,80.6576,2724.0
2024-01-12 12:10:00,83.25,83.34,83.25,83.34,2091.0,80.6479,80.7351,80.6479,80.7351,2091.0
2024-01-12 12:15:00,83.33,83.34,83.27,83.3,2218.0,80.7254,80.7351,80.6672,80.6963,2218.0
2024-01-12 12:20:00,83.28,83.3,83.27,83.27,1250.0,80.6769,80.6963,80.6672,80.6672,1250.0
2024-01-12 12:25:00,83.26,83.27,83.21,83.26,2752.0,80.6576,80.6672,80.6091,80.6576,2752.0
2024-01-12 12:30:00,83.33,83.38,83.27,83.32,1731.0,80.7254,80.7738,80.6672,80.7157,1731.0
2024-01-12 12:35:00,83.31,83.32,83.25,83.28,1400.0,80.706,80.7157,80.6479,80.6769,1400.0
2024-01-12 12:40:00,83.3,83.36,83.29,83.35,1523.0,80.6963,80.7544,80.6866,80.7447,1523.0
2024-01-12 12:45:00,83.34,83.42,83.33,83.42,1935.0,80.7351,80.8126,80.7254,80.8126,1935.0
2024-01-12 12:50:00,83.42,83.42,83.38,83.41,1126.0,80.8126,80.8126,80.7738,80.8029,1126.0
2024-01-12 12:55:00,83.44,83.44,83.23,83.34,10126.0,80.8319,80.8319,80.6285,80.7351,10126.0
2024-01-12 13:00:00,83.36,83.39,83.33,83.35,1331.0,80.7544,80.7835,80.7254,80.7447,1331.0
2024-01-12 13:05:00,83.34,83.38,83.31,83.38,1777.0,80.7351,80.7738,80.706,80.7738,1777.0
2024-01-12 13:10:00,83.36,83.47,83.35,83.46,3198.0,80.7544,80.861,80.7447,80.8513,3198.0
2024-01-12 13:15:00,83.45,83.52,83.44,83.52,2237.0,80.8416,80.9094,80.8319,80.9094,2237.0
2024-01-12 13:20:00,83.53,83.54,83.46,83.48,3396.0,80.9191,80.9288,80.8513,80.8707,3396.0
2024-01-12 13:25:00,83.47,83.49,83.46,83.46,1365.0,80.861,80.8804,80.8513,80.8513,1365.0
2024-01-12 13:30:00,83.47,83.49,83.43,83.49,2209.0,80.861,80.8804,80.8222,80.8804,2209.0
2024-01-12 13:35:00,83.49,83.53,83.49,83.53,753.0,80.8804,80.9191,80.8804,80.9191,753.0
2024-01-12 13:40:00,83.59,83.59,83.51,83.52,1915.0,80.9772,80.9772,80.8997,80.9094,1915.0
2024-01-12 13:45:00,83.54,83.56,83.48,83.56,1415.0,80.9288,80.9482,80.8707,80.9482,1415.0
2024-01-12 13:50:00,83.54,83.68,83.54,83.66,6340.0,80.9288,81.0644,80.9288,81.045,6340.0
2024-01-12 13:55:00,83.66,83.75,83.65,83.69,4744.0,81.045,81.1322,81.0354,81.0741,4744.0
2024-01-12 14:00:00,83.66,83.67,83.59,83.61,7760.0,81.045,81.0547,80.9772,80.9966,7760.0
2024-01-12 14:05:00,83.59,83.66,83.57,83.61,5368.0,80.9772,81.045,80.9579,80.9966,5368.0
2024-01-12 14:10:00,83.66,83.69,83.64,83.67,2211.0,81.045,81.0741,81.0257,81.0547,2211.0
2024-01-12 14:15:00,83.7,83.73,83.67,83.67,1242.0,81.0838,81.1129,81.0547,81.0547,1242.0
2024-01-12 14:20:00,83.67,83.67,83.53,83.62,1240.0,81.0547,81.0547,80.9191,81.0063,1240.0
2024-01-12 14:25:00,83.64,83.68,83.63,83.64,5195.0,81.0257,81.0644,81.016,81.0257,5195.0
2024-01-12 14:30:00,83.64,83.65,83.6,83.65,1334.0,81.0257,81.0354,80.9869,81.0354,1334.0
2024-01-12 14:35:00,83.66,83.68,83.64,83.66,4459.0,81.045,81.0644,81.0257,81.045,4459.0
2024-01-12 14:40:00,83.67,83.7,83.66,83.66,1800.0,81.0547,81.0838,81.045,81.045,1800.0
2024-01-12 14:45:00,83.64,83.67,83.59,83.67,1149.0,81.0257,81.0547,80.9772,81.0547,1149.0
2024-01-12 14:50:00,83.7,83.77,83.7,83.77,2204.0,81.0838,81.1516,81.0838,81.1516,2204.0
2024-01-12 14:55:00,83.77,83.77,83.71,83.75,3655.0,81.1516,81.1516,81.0935,81.1322,3655.0
2024-01-12 15:00:00,83.74,83.75,83.71,83.73,2479.0,81.1225,81.1322,81.0935,81.1129,2479.0
2024-01-12 15:05:00,83.7,83.74,83.68,83.69,2717.0,81.0838,81.1225,81.0644,81.0741,2717.0
2024-01-12 15:10:00,83.66,83.72,83.66,83.67,8185.0,81.045,81.1032,81.045,81.0547,8185.0
2024-01-12 15:15:00,83.67,83.7,83.65,83.65,2751.0,81.0547,81.0838,81.0354,81.0354,2751.0
2024-01-12 15:20:00,83.61,83.68,83.61,83.64,4557.0,80.9966,81.0644,80.9966,81.0257,4557.0
2024-01-12 15:25:00,83.63,83.65,83.6,83.64,3142.0,81.016,81.0354,80.9869,81.0257,3142.0
2024-01-12 15:30:00,83.62,83.65,83.55,83.64,4252.0,81.0063,81.0354,80.9385,81.0257,4252.0
2024-01-12 15:35:00,83.63,83.65,83.6,83.62,13876.0,81.016,81.0354,80.9869,81.0063,13876.0
2024-01-12 15:40:00,83.61,83.71,83.59,83.68,14261.0,80.9966,81.0935,80.9772,81.0644,14261.0
2024-01-12 15:45:00,83.68,83.75,83.68,83.74,11172.0,81.0644,81.1322,81.0644,81.1225,11172.0
2024-01-12 15:50:00,83.77,83.82,83.71,83.77,31110.0,81.1516,81.2,81.0935,81.1516,31110.0
2024-01-12 15:55:00,83.77,83.86,83.71,83.83,76767.0,81.1516,81.2388,81.0935,81.2097,76767.0
2024-01-16 09:30:00,83.37,83.48,82.99,83.15,26800.0,80.7641,80.8707,80.396,80.551,26800.0
2024-01-16 09:35:00,83.22,83.29,82.94,82.94,3989.0,80.6188,80.6866,80.3476,80.3476,3989.0
2024-01-16 09:40:00,82.91,83.05,82.91,82.97,3614.0,80.3185,80.4541,80.3185,80.3766,3614.0
2024-01-16 09:45:00,82.93,83.04,82.67,82.8,7893.0,80.3379,80.4444,80.086,80.2119,7893.0
2024-01-16 09:50:00,82.78,82.82,82.45,82.55,20834.0,80.1926,80.2313,79.8729,79.9697,20834.0
2024-01-16 09:55:00,82.47,82.74,82.46,82.66,4751.0,79.8922,80.1538,79.8826,80.0763,4751.0
2024-01-16 10:00:00,82.64,82.85,82.64,82.74,4258.0,80.0569,80.2604,80.0569,80.1538,4258.0
2024-01-16 10:05:00,82.69,82.81,82.61,82.8,5298.0,80.1054,80.2216,80.0279,80.2119,5298.0
2024-01-16 10:10:00,82.8,82.83,82.69,82.76,3507.0,80.2119,80.241,80.1054,80.1732,3507.0
2024-01-16 10:15:00,82.76,82.85,82.68,82.85,5531.0,80.1732,80.2604,80.0957,80.2604,5531.0
2024-01-16 10:20:00,82.83,82.85,82.74,82.8,4429.0,80.241,80.2604,80.1538,80.2119,4429.0
2024-01-16 10:25:00,82.81,82.86,82.65,82.68,7332.0,80.2216,80.2701,80.0666,80.0957,7332.0
2024-01-16 10:30:00,82.72,82.73,82.52,82.55,4202.0,80.1344,80.1441,79.9407,79.9697,4202.0
2024-01-16 10:35:00,82.5,82.52,82.46,82.49,2721.0,79.9213,79.9407,79.8826,79.9116,2721.0
2024-01-16 10:40:00,82.44,82.49,82.44,82.45,1854.0,79.8632,79.9116,79.8632,79.8729,1854.0
2024-01-16 10:45:00,82.41,82.41,82.29,82.38,8134.0,79.8341,79.8341,79.7179,79.8051,8134.0
2024-01-16 10:50:00,82.39,82.4,82.2,82.4,4335.0,79.8147,79.8244,79.6307,79.8244,4335.0
2024-01-16 10:55:00,82.32,82.37,82.29,82.34,4279.0,79.7469,79.7954,79.7179,79.7663,4279.0
2024-01-16 11:00:00,82.35,82.35,82.2,82.27,8104.0,79.776,79.776,79.6307,79.6985,8104.0
2024-01-16 11:05:00,82.36,82.43,82.23,82.23,3016.0,79.7857,79.8535,79.6597,79.6597,3016.0
2024-01-16 11:10:00,82.19,82.34,82.19,82.34,4254.0,79.621,79.7663,79.621,79.7663,4254.0
2024-01-16 11:15:00,82.32,82.48,82.24,82.43,4870.0,79.7469,79.9019,79.6694,79.8535,4870.0
2024-01-16 11:20:00,82.45,82.65,82.43,82.6,4950.0,79.8729,80.0666,79.8535,80.0182,4950.0
2024-01-16 11:25:00,82.6,82.66,82.58,82.59,7254.0,80.0182,80.0763,79.9988,80.0085,7254.0
2024-01-16 11:30:00,82.62,82.66,82.58,82.63,4941.0,80.0376,80.0763,79.9988,80.0472,4941.0
2024-01-16 11:35:00,82.63,82.74,82.63,82.73,3600.0,80.0472,80.1538,80.0472,80.1441,3600.0
2024-01-16 11:40:00,82.7,82.73,82.67,82.73,2300.0,80.1151,80.1441,80.086,80.1441,2300.0
2024-01-16 11:45:00,82.77,82.78,82.68,82.74,4803.0,80.1829,80.1926,80.0957,80.1538,4803.0
2024-01-16 11:50:00,82.77,82.77,82.65,82.66,4582.0,80.1829,80.1829,80.0666,80.0763,4582.0
2024-01-16 11:55:00,82.65,82.69,82.59,82.66,7362.0,80.0666,80.1054,80.0085,80.0763,7362.0
2024-01-16 12:00:00,82.58,82.58,82.52,82.55,3120.0,79.9988,79.9988,79.9407,79.9697,3120.0
2024-01-16 12:05:00,82.54,82.55,82.5,82.5,2813.0,79.9601,79.9697,79.9213,79.9213,2813.0
2024-01-16 12:10:00,82.52,82.59,82.51,82.53,4166.0,79.9407,80.0085,79.931,79.9504,4166.0
2024-01-16 12:15:00,82.51,82.71,82.48,82.69,4700.0,79.931,80.1247,79.9019,80.1054,4700.0
2024-01-16 12:20:00,82.68,82.82,82.67,82.73,5012.0,80.0957,80.2313,80.086,80.1441,5012.0
2024-01-16 12:25:00,82.75,82.75,82.7,82.74,3300.0,80.1635,80.1635,80.1151,80.1538,3300.0
2024-01-16 12:30:00,82.75,82.75,82.49,82.5,4205.0,80.1635,80.1635,79.9116,79.9213,4205.0
2024-01-16 12:35:00,82.5,82.61,82.49,82.59,4692.0,79.9213,80.0279,79.9116,80.0085,4692.0
2024-01-16 12:40:00,82.61,82.9,82.61,82.77,49345.0,80.0279,80.3088,80.0279,80.1829,49345.0
2024-01-16 12:45:00,82.78,82.86,82.7,82.75,5039.0,80.1926,80.2701,80.1151,80.1635,5039.0
2024-01-16 12:50:00,82.79,82.8,82.73,82.73,8292.0,80.2022,80.2119,80.1441,80.1441,8292.0
2024-01-16 12:55:00,82.7,82.71,82.62,82.63,2500.0,80.1151,80.1247,80.0376,80.0472,2500.0
2024-01-16 13:00:00,82.63,82.75,82.61,82.74,3802.0,80.0472,80.1635,80.0279,80.1538,3802.0
2024-01-16 13:05:00,82.75,82.81,82.74,82.74,2200.0,80.1635,80.2216,80.1538,80.1538,2200.0
2024-01-16 13:10:00,82.72,82.78,82.72,82.73,6212.0,80.1344,80.1926,80.1344,80.1441,6212.0
2024-01-16 13:15:00,82.74,82.85,82.7,82.8,9668.0,80.1538,80.2604,80.1151,80.2119,9668.0
2024-01-16 13:20:00,82.77,82.77,82.68,82.68,4097.0,80.1829,80.1829,80.0957,80.0957,4097.0
2024-01-16 13:25:00,82.67,82.8,82.65,82.8,4280.0,80.086,80.2119,80.0666,80.2119,4280.0
2024-01-16 13:30:00,82.82,82.84,82.71,82.76,3000.0,80.2313,80.2507,80.1247,80.1732,3000.0
2024-01-16 13:35:00,82.78,82.78,82.72,82.73,5193.0,80.1926,80.1926,80.1344,80.1441,5193.0
2024-01-16 13:40:00,82.73,82.74,82.69,82.72,6376.0,80.1441,80.1538,80.1054,80.1344,6376.0
2024-01-16 13:45:00,82.71,82.73,82.63,82.64,5324.0,80.1247,80.1441,80.0472,80.0569,5324.0
2024-01-16 13:50:00,82.63,82.63,82.45,82.47,9798.0,80.0472,80.0472,79.8729,79.8922,9798.0
2024-01-16 13:55:00,82.45,82.55,82.45,82.53,3705.0,79.8729,79.9697,79.8729,79.9504,3705.0
2024-01-16 14:00:00,82.53,82.61,82.49,82.55,8787.0,79.9504,80.0279,79.9116,79.9697,8787.0
2024-01-16 14:05:00,82.53,82.61,82.53,82.53,2976.0,79.9504,80.0279,79.9504,79.9504,2976.0
2024-01-16 14:10:00,82.52,82.52,82.33,82.42,4530.0,79.9407,79.9407,79.7566,79.8438,4530.0
2024-01-16 14:15:00,82.42,82.54,82.41,82.5,5294.0,79.8438,79.9601,79.8341,79.9213,5294.0
2024-01-16 14:20:00,82.49,82.59,82.49,82.59,2301.0,79.9116,80.0085,79.9116,80.0085,2301.0
2024-01-16 14:25:00,82.58,82.63,82.55,82.56,4928.0,79.9988,80.0472,79.9697,79.9794,4928.0
2024-01-16 14:30:00,82.54,82.55,82.48,82.53,5045.0,79.9601,79.9697,79.9019,79.9504,5045.0
2024-01-16 14:35:00,82.53,82.56,82.5,82.54,4601.0,79.9504,79.9794,79.9213,79.9601,4601.0
2024-01-16 14:40:00,82.55,82.56,82.47,82.51,3940.0,79.9697,79.9794,79.8922,79.931,3940.0
2024-01-16 14:45:00,82.51,82.57,82.49,82.57,6037.0,79.931,79.9891,79.9116,79.9891,6037.0
2024-01-16 14:50:00,82.57,82.57,82.52,82.52,6132.0,79.9891,79.9891,79.9407,79.9407,6132.0
2024-01-16 14:55:00,82.5,82.51,82.47,82.51,5100.0,79.9213,79.931,79.8922,79.931,5100.0
2024-01-16 15:00:00,82.51,82.53,82.45,82.5,5255.0,79.931,79.9504,79.8729,79.9213,5255.0
2024-01-16 15:05:00,82.48,82.49,82.44,82.47,5711.0,79.9019,79.9116,79.8632,79.8922,5711.0
2024-01-16 15:10:00,82.49,82.51,82.34,82.35,14327.0,79.9116,79.931,79.7663,79.776,14327.0
2024-01-16 15:15:00,82.34,82.42,82.33,82.36,9112.0,79.7663,79.8438,79.7566,79.7857,9112.0
2024-01-16 15:20:00,82.36,82.5,82.35,82.48,14317.0,79.7857,79.9213,79.776,79.9019,14317.0
2024-01-16 15:25:00,82.48,82.62,82.47,82.59,11263.0,79.9019,80.0376,79.8922,80.0085,11263.0
2024-01-16 15:30:00,82.59,82.64,82.53,82.53,16713.0,80.0085,80.0569,79.9504,79.9504,16713.0
2024-01-16 15:35:00,82.51,82.6,82.46,82.46,16270.0,79.931,80.0182,79.8826,79.8826,16270.0
2024-01-16 15:40:00,82.45,82.46,82.37,82.4,9871.0,79.8729,79.8826,79.7954,79.8244,9871.0
2024-01-16 15:45:00,82.4,82.42,82.32,82.34,15380.0,79.8244,79.8438,79.7469,79.7663,15380.0
2024-01-16 15:50:00,82.35,82.59,82.29,82.58,34722.0,79.776,80.0085,79.7179,79.9988,34722.0
2024-01-16 15:55:00,82.59,82.61,82.5,82.52,107070.0,80.0085,80.0279,79.9213,79.9407,107070.0
2024-01-17 09:30:00,81.76,81.86,81.5,81.84,21581.0,79.2044,79.3013,78.9526,79.2819,21581.0
2024-01-17 09:35:00,81.72,81.92,81.51,81.91,4700.0,79.1657,79.3594,78.9623,79.3497,4700.0
2024-01-17 09:40:00,81.95,82.23,81.87,82.22,4374.0,79.3885,79.6597,79.311,79.6501,4374.0
2024-01-17 09:45:00,82.14,82.48,82.12,82.45,4862.0,79.5726,79.9019,79.5532,79.8729,4862.0
2024-01-17 09:50:00,82.43,82.51,82.26,82.4,9858.0,79.8535,79.931,79.6888,79.8244,9858.0
2024-01-17 09:55:00,82.47,82.65,82.42,82.65,8027.0,79.8922,80.0666,79.8438,80.0666,8027.0
2024-01-17 10:00:00,82.62,82.87,82.61,82.69,10991.0,80.0376,80.2797,80.0279,80.1054,10991.0
2024-01-17 10:05:00,82.62,82.62,82.42,82.45,5867.0,80.0376,80.0376,79.8438,79.8729,5867.0
2024-01-17 10:10:00,82.46,82.5,82.37,82.39,5169.0,79.8826,79.9213,79.7954,79.8147,5169.0
2024-01-17 10:15:00,82.39,82.44,82.33,82.36,7392.0,79.8147,79.8632,79.7566,79.7857,7392.0
2024-01-17 10:20:00,82.33,82.45,82.3,82.39,6795.0,79.7566,79.8729,79.7276,79.8147,6795.0
2024-01-17 10:25:00,82.36,82.43,82.34,82.41,5937.0,79.7857,79.8535,79.7663,79.8341,5937.0
2024-01-17 10:30:00,82.43,82.53,82.4,82.49,8135.0,79.8535,79.9504,79.8244,79.9116,8135.0
2024-01-17 10:35:00,82.5,82.61,82.45,82.58,13517.0,79.9213,80.0279,79.8729,79.9988,13517.0
2024-01-17 10:40:00,82.57,82.64,82.46,82.46,10147.0,79.9891,80.0569,79.8826,79.8826,10147.0
2024-01-17 10:45:00,82.44,82.5,82.35,82.42,24205.0,79.8632,79.9213,79.776,79.8438,24205.0
2024-01-17 10:50:00,82.42,82.48,82.35,82.4,10619.0,79.8438,79.9019,79.776,79.8244,10619.0
2024-01-17 10:55:00,82.41,82.42,82.28,82.3,7298.0,79.8341,79.8438,79.7082,79.7276,7298.0
2024-01-17 11:00:00,82.31,82.41,82.29,82.41,5928.0,79.7372,79.8341,79.7179,79.8341,5928.0
2024-01-17 11:05:00,82.38,82.39,82.27,82.28,6533.0,79.8051,79.8147,79.6985,79.7082,6533.0
2024-01-17 11:10:00,82.3,82.45,82.3,82.45,3769.0,79.7276,79.8729,79.7276,79.8729,3769.0
2024-01-17 11:15:00,82.44,82.44,82.32,82.37,4650.0,79.8632,79.8632,79.7469,79.7954,4650.0
2024-01-17 11:20:00,82.37,82.41,82.32,82.36,4266.0,79.7954,79.8341,79.7469,79.7857,4266.0
2024-01-17 11:25:00,82.35,82.37,82.06,82.06,12406.0,79.776,79.7954,79.4951,79.4951,12406.0
2024-01-17 11:30:00,82.04,82.25,81.96,82.25,12700.0,79.4757,79.6791,79.3982,79.6791,12700.0
2024-01-17 11:35:00,82.23,82.25,82.13,82.19,4980.0,79.6597,79.6791,79.5629,79.621,4980.0
2024-01-17 11:40:00,82.19,82.26,82.14,82.23,3491.0,79.621,79.6888,79.5726,79.6597,3491.0
2024-01-17 11:45:00,82.22,82.22,82.02,82.02,9263.0,79.6501,79.6501,79.4563,79.4563,9263.0
2024-01-17 11:50:00,82.01,82.02,81.98,81.98,4170.0,79.4466,79.4563,79.4176,79.4176,4170.0
2024-01-17 11:55:00,81.97,82.09,81.95,82.08,4147.0,79.4079,79.5241,79.3885,79.5144,4147.0
2024-01-17 12:00:00,82.07,82.08,82.03,82.05,2906.0,79.5047,79.5144,79.466,79.4854,2906.0
2024-01-17 12:05:00,82.02,82.02,81.9,81.92,2304.0,79.4563,79.4563,79.3401,79.3594,2304.0
2024-01-17 12:10:00,81.9,82.02,81.9,81.97,3403.0,79.3401,79.4563,79.3401,79.4079,3403.0
2024-01-17 12:15:00,81.92,81.98,81.9,81.97,5251.0,79.3594,79.4176,79.3401,79.4079,5251.0
2024-01-17 12:20:00,81.95,81.97,81.91,81.91,5487.0,79.3885,79.4079,79.3497,79.3497,5487.0
2024-01-17 12:25:00,81.92,81.94,81.87,81.91,6611.0,79.3594,79.3788,79.311,79.3497,6611.0
2024-01-17 12:30:00,81.91,81.93,81.89,81.91,2841.0,79.3497,79.3691,79.3304,79.3497,2841.0
2024-01-17 12:35:00,81.93,82.0,81.93,81.96,2892.0,79.3691,79.4369,79.3691,79.3982,2892.0
2024-01-17 12:40:00,81.97,82.03,81.91,81.95,3671.0,79.4079,79.466,79.3497,79.3885,3671.0
2024-01-17 12:45:00,81.94,82.0,81.93,81.97,2020.0,79.3788,79.4369,79.3691,79.4079,2020.0
2024-01-17 12:50:00,81.99,82.0,81.95,81.98,2850.0,79.4272,79.4369,79.3885,79.4176,2850.0
2024-01-17 12:55:00,81.97,81.97,81.89,81.89,4834.0,79.4079,79.4079,79.3304,79.3304,4834.0
2024-01-17 13:00:00,81.88,81.92,81.86,81.9,4282.0,79.3207,79.3594,79.3013,79.3401,4282.0
2024-01-17 13:05:00,81.9,81.9,81.85,81.86,2500.0,79.3401,79.3401,79.2916,79.3013,2500.0
2024-01-17 13:10:00,81.85,81.87,81.8,81.81,3045.0,79.2916,79.311,79.2432,79.2529,3045.0
2024-01-17 13:15:00,81.8,81.89,81.8,81.83,5169.0,79.2432,79.3304,79.2432,79.2722,5169.0
2024-01-17 13:20:00,81.84,81.84,81.74,81.76,8585.0,79.2819,79.2819,79.1851,79.2044,8585.0
2024-01-17 13:25:00,81.77,81.77,81.69,81.7,2472.0,79.2141,79.2141,79.1366,79.1463,2472.0
2024-01-17 13:30:00,81.7,81.82,81.66,81.72,5415.0,79.1463,79.2626,79.1076,79.1657,5415.0
2024-01-17 13:35:00,81.74,81.75,81.65,81.67,4300.0,79.1851,79.1947,79.0979,79.1172,4300.0
2024-01-17 13:40:00,81.67,81.69,81.61,81.65,8954.0,79.1172,79.1366,79.0591,79.0979,8954.0
2024-01-17 13:45:00,81.65,81.68,81.63,81.67,10596.0,79.0979,79.1269,79.0785,79.1172,10596.0
2024-01-17 13:50:00,81.67,81.82,81.66,81.81,14085.0,79.1172,79.2626,79.1076,79.2529,14085.0
2024-01-17 13:55:00,81.81,81.87,81.76,81.83,6915.0,79.2529,79.311,79.2044,79.2722,6915.0
2024-01-17 14:00:00,81.83,81.93,81.82,81.89,4904.0,79.2722,79.3691,79.2626,79.3304,4904.0
2024-01-17 14:05:00,81.88,81.98,81.88,81.97,9424.0,79.3207,79.4176,79.3207,79.4079,9424.0
2024-01-17 14:10:00,81.97,82.0,81.92,81.99,6609.0,79.4079,79.4369,79.3594,79.4272,6609.0
2024-01-17 14:15:00,82.0,82.16,82.0,82.16,7945.0,79.4369,79.5919,79.4369,79.5919,7945.0
2024-01-17 14:20:00,82.16,82.23,82.13,82.16,12773.0,79.5919,79.6597,79.5629,79.5919,12773.0
2024-01-17 14:25:00,82.14,82.16,82.04,82.05,4338.0,79.5726,79.5919,79.4757,79.4854,4338.0
2024-01-17 14:30:00,82.06,82.12,82.05,82.06,5736.0,79.4951,79.5532,79.4854,79.4951,5736.0
2024-01-17 14:35:00,82.07,82.09,81.94,81.94,4287.0,79.5047,79.5241,79.3788,79.3788,4287.0
2024-01-17 14:40:00,81.98,82.03,81.93,82.03,5515.0,79.4176,79.466,79.3691,79.466,5515.0
2024-01-17 14:45:00,82.02,82.05,81.93,81.94,6061.0,79.4563,79.4854,79.3691,79.3788,6061.0
2024-01-17 14:50:00,81.94,81.95,81.83,81.86,4600.0,79.3788,79.3885,79.2722,79.3013,4600.0
2024-01-17 14:55:00,81.85,81.91,81.85,81.91,5620.0,79.2916,79.3497,79.2916,79.3497,5620.0
2024-01-17 15:00:00,81.9,81.9,81.73,81.74,5436.0,79.3401,79.3401,79.1754,79.1851,5436.0
2024-01-17 15:05:00,81.75,81.76,81.67,81.72,6165.0,79.1947,79.2044,79.1172,79.1657,6165.0
2024-01-17 15:10:00,81.7,81.72,81.61,81.62,7431.0,79.1463,79.1657,79.0591,79.0688,7431.0
2024-01-17 15:15:00,81.62,81.63,81.57,81.6,6542.0,79.0688,79.0785,79.0204,79.0494,6542.0
2024-01-17 15:20:00,81.6,81.61,81.52,81.55,13497.0,79.0494,79.0591,78.9719,79.001,13497.0
2024-01-17 15:25:00,81.54,81.63,81.53,81.58,9775.0,78.9913,79.0785,78.9816,79.0301,9775.0
2024-01-17 15:30:00,81.57,81.58,81.48,81.53,22451.0,79.0204,79.0301,78.9332,78.9816,22451.0
2024-01-17 15:35:00,81.54,81.62,81.48,81.59,12449.0,78.9913,79.0688,78.9332,79.0398,12449.0
2024-01-17 15:40:00,81.59,81.61,81.51,81.57,15722.0,79.0398,79.0591,78.9623,79.0204,15722.0
2024-01-17 15:45:00,81.58,81.58,81.45,81.47,20127.0,79.0301,79.0301,78.9041,78.9235,20127.0
2024-01-17 15:50:00,81.47,81.61,81.46,81.55,39089.0,78.9235,79.0591,78.9138,79.001,39089.0
2024-01-17 15:55:00,81.55,81.61,81.43,81.5,109647.0,79.001,79.0591,78.8848,78.9526,109647.0
2024-01-18 09:30:00,81.35,81.35,81.03,81.23,28603.0,78.8073,78.8073,78.4973,78.691,28603.0
2024-01-18 09:35:00,81.61,81.77,81.37,81.77,8408.0,79.0591,79.2141,78.8266,79.2141,8408.0
2024-01-18 09:40:00,81.71,81.82,81.3,81.3,5225.0,79.156,79.2626,78.7588,78.7588,5225.0
2024-01-18 09:45:00,81.29,81.43,81.28,81.36,9994.0,78.7491,78.8848,78.7394,78.8169,9994.0
2024-01-18 09:50:00,81.38,81.5,81.32,81.41,29509.0,78.8363,78.9526,78.7782,78.8654,29509.0
2024-01-18 09:55:00,81.39,81.66,81.39,81.56,7408.0,78.846,79.1076,78.846,79.0107,7408.0
2024-01-18 10:00:00,81.55,82.04,81.47,82.01,16242.0,79.001,79.4757,78.9235,79.4466,16242.0
2024-01-18 10:05:00,81.98,82.04,81.66,81.67,11410.0,79.4176,79.4757,79.1076,79.1172,11410.0
2024-01-18 10:10:00,81.62,81.84,81.54,81.84,16460.0,79.0688,79.2819,78.9913,79.2819,16460.0
2024-01-18 10:15:00,81.8,81.86,81.67,81.75,14202.0,79.2432,79.3013,79.1172,79.1947,14202.0
2024-01-18 10:20:00,81.75,81.75,81.64,81.69,6546.0,79.1947,79.1947,79.0882,79.1366,6546.0
2024-01-18 10:25:00,81.67,81.82,81.64,81.79,8682.0,79.1172,79.2626,79.0882,79.2335,8682.0
2024-01-18 10:30:00,81.78,81.91,81.71,81.84,14615.0,79.2238,79.3497,79.156,79.2819,14615.0
2024-01-18 10:35:00,81.82,81.86,81.76,81.79,4768.0,79.2626,79.3013,79.2044,79.2335,4768.0
2024-01-18 10:40:00,81.82,81.83,81.64,81.66,8873.0,79.2626,79.2722,79.0882,79.1076,8873.0
2024-01-18 10:45:00,81.66,81.68,81.42,81.42,15601.0,79.1076,79.1269,78.8751,78.8751,15601.0
2024-01-18 10:50:00,81.45,81.52,81.33,81.51,5918.0,78.9041,78.9719,78.7879,78.9623,5918.0
2024-01-18 10:55:00,81.5,81.6,81.47,81.5,6052.0,78.9526,79.0494,78.9235,78.9526,6052.0
2024-01-18 11:00:00,81.53,81.63,81.33,81.34,8035.0,78.9816,79.0785,78.7879,78.7976,8035.0
2024-01-18 11:05:00,81.34,81.56,81.34,81.52,7864.0,78.7976,79.0107,78.7976,78.9719,7864.0
2024-01-18 11:10:00,81.52,81.64,81.51,81.59,5049.0,78.9719,79.0882,78.9623,79.0398,5049.0
2024-01-18 11:15:00,81.6,81.68,81.58,81.6,18955.0,79.0494,79.1269,79.0301,79.0494,18955.0
2024-01-18 11:20:00,81.58,81.69,81.52,81.67,3604.0,79.0301,79.1366,78.9719,79.1172,3604.0
2024-01-18 11:25:00,81.68,81.89,81.68,81.86,14260.0,79.1269,79.3304,79.1269,79.3013,14260.0
2024-01-18 11:30:00,81.87,82.0,81.78,82.0,8316.0,79.311,79.4369,79.2238,79.4369,8316.0
2024-01-18 11:35:00,82.01,82.22,82.01,82.2,15811.0,79.4466,79.6501,79.4466,79.6307,15811.0
2024-01-18 11:40:00,82.19,82.2,82.04,82.04,8785.0,79.621,79.6307,79.4757,79.4757,8785.0
2024-01-18 11:45:00,82.02,82.15,81.99,82.14,5259.0,79.4563,79.5822,79.4272,79.5726,5259.0
2024-01-18 11:50:00,82.13,82.13,82.03,82.03,7091.0,79.5629,79.5629,79.466,79.466,7091.0
2024-01-18 11:55:00,82.03,82.17,82.02,82.15,11125.0,79.466,79.6016,79.4563,79.5822,11125.0
2024-01-18 12:00:00,82.18,82.21,81.97,81.98,7789.0,79.6113,79.6404,79.4079,79.4176,7789.0
2024-01-18 12:05:00,81.99,82.19,81.99,82.19,10952.0,79.4272,79.621,79.4272,79.621,10952.0
2024-01-18 12:10:00,82.2,82.22,82.13,82.21,8993.0,79.6307,79.6501,79.5629,79.6404,8993.0
2024-01-18 12:15:00,82.21,82.29,82.16,82.29,6679.0,79.6404,79.7179,79.5919,79.7179,6679.0
2024-01-18 12:20:00,82.26,82.28,82.22,82.22,7920.0,79.6888,79.7082,79.6501,79.6501,7920.0
2024-01-18 12:25:00,82.22,82.34,82.2,82.33,18135.0,79.6501,79.7663,79.6307,79.7566,18135.0
2024-01-18 12:30:00,82.31,82.34,82.29,82.34,7484.0,79.7372,79.7663,79.7179,79.7663,7484.0
2024-01-18 12:35:00,82.35,82.39,82.3,82.39,7337.0,79.776,79.8147,79.7276,79.8147,7337.0
2024-01-18 12:40:00,82.37,82.37,82.31,82.33,8802.0,79.7954,79.7954,79.7372,79.7566,8802.0
2024-01-18 12:45:00,82.34,82.43,82.34,82.42,7283.0,79.7663,79.8535,79.7663,79.8438,7283.0
2024-01-18 12:50:00,82.43,82.44,82.35,82.38,6002.0,79.8535,79.8632,79.776,79.8051,6002.0
2024-01-18 12:55:00,82.37,82.38,82.22,82.27,6771.0,79.7954,79.8051,79.6501,79.6985,6771.0
2024-01-18 13:00:00,82.28,82.31,82.21,82.3,6531.0,79.7082,79.7372,79.6404,79.7276,6531.0
2024-01-18 13:05:00,82.27,82.27,82.04,82.05,3154.0,79.6985,79.6985,79.4757,79.4854,3154.0
2024-01-18 13:10:00,82.06,82.06,82.0,82.01,3657.0,79.4951,79.4951,79.4369,79.4466,3657.0
2024-01-18 13:15:00,81.99,82.01,81.83,81.83,2908.0,79.4272,79.4466,79.2722,79.2722,2908.0
2024-01-18 13:20:00,81.84,81.9,81.83,81.84,3170.0,79.2819,79.3401,79.2722,79.2819,3170.0
2024-01-18 13:25:00,81.79,81.82,81.75,81.79,3229.0,79.2335,79.2626,79.1947,79.2335,3229.0
2024-01-18 13:30:00,81.79,81.83,81.75,81.83,6126.0,79.2335,79.2722,79.1947,79.2722,6126.0
2024-01-18 13:35:00,81.84,81.84,81.68,81.75,5862.0,79.2819,79.2819,79.1269,79.1947,5862.0
2024-01-18 13:40:00,81.74,81.74,81.66,81.7,3959.0,79.1851,79.1851,79.1076,79.1463,3959.0
2024-01-18 13:45:00,81.7,81.77,81.65,81.77,8370.0,79.1463,79.2141,79.0979,79.2141,8370.0
2024-01-18 13:50:00,81.77,82.0,81.77,81.94,6418.0,79.2141,79.4369,79.2141,79.3788,6418.0
2024-01-18 13:55:00,81.95,82.0,81.93,82.0,5542.0,79.3885,79.4369,79.3691,79.4369,5542.0
2024-01-18 14:00:00,81.99,82.05,81.98,82.04,5087.0,79.4272,79.4854,79.4176,79.4757,5087.0
2024-01-18 14:05:00,82.03,82.04,81.93,81.95,8173.0,79.466,79.4757,79.3691,79.3885,8173.0
2024-01-18 14:10:00,81.96,82.04,81.86,81.99,31205.0,79.3982,79.4757,79.3013,79.4272,31205.0
2024-01-18 14:15:00,81.98,82.02,81.91,81.96,5963.0,79.4176,79.4563,79.3497,79.3982,5963.0
2024-01-18 14:20:00,81.95,82.08,81.91,82.04,7645.0,79.3885,79.5144,79.3497,79.4757,7645.0
2024-01-18 14:25:00,82.04,82.19,82.03,82.19,7172.0,79.4757,79.621,79.466,79.621,7172.0
2024-01-18 14:30:00,82.19,82.25,82.1,82.13,7820.0,79.621,79.6791,79.5338,79.5629,7820.0
2024-01-18 14:35:00,82.14,82.17,82.12,82.15,5519.0,79.5726,79.6016,79.5532,79.5822,5519.0
2024-01-18 14:40:00,82.17,82.21,82.13,82.21,15309.0,79.6016,79.6404,79.5629,79.6404,15309.0
2024-01-18 14:45:00,82.22,82.28,82.16,82.25,12794.0,79.6501,79.7082,79.5919,79.6791,12794.0
2024-01-18 14:50:00,82.26,82.4,82.26,82.35,15490.0,79.6888,79.8244,79.6888,79.776,15490.0
2024-01-18 14:55:00,82.35,82.59,82.35,82.57,10003.0,79.776,80.0085,79.776,79.9891,10003.0
2024-01-18 15:00:00,82.58,82.65,82.55,82.63,6733.0,79.9988,80.0666,79.9697,80.0472,6733.0
2024-01-18 15:05:00,82.62,82.62,82.52,82.57,5443.0,80.0376,80.0376,79.9407,79.9891,5443.0
2024-01-18 15:10:00,82.58,82.68,82.5,82.57,17090.0,79.9988,80.0957,79.9213,79.9891,17090.0
2024-01-18 15:15:00,82.57,82.61,82.48,82.49,15842.0,79.9891,80.0279,79.9019,79.9116,15842.0
2024-01-18 15:20:00,82.48,82.54,82.44,82.52,11995.0,79.9019,79.9601,79.8632,79.9407,11995.0
2024-01-18 15:25:00,82.51,82.57,82.5,82.55,11509.0,79.931,79.9891,79.9213,79.9697,11509.0
2024-01-18 15:30:00,82.56,82.65,82.5,82.64,12277.0,79.9794,80.0666,79.9213,80.0569,12277.0
2024-01-18 15:35:00,82.64,82.7,82.63,82.66,15544.0,80.0569,80.1151,80.0472,80.0763,15544.0
2024-01-18 15:40:00,82.66,82.8,82.64,82.76,15661.0,80.0763,80.2119,80.0569,80.1732,15661.0
2024-01-18 15:45:00,82.77,82.93,82.75,82.9,50089.0,80.1829,80.3379,80.1635,80.3088,50089.0
2024-01-18 15:50:00,82.89,83.01,82.87,82.91,63624.0,80.2991,80.4154,80.2797,80.3185,63624.0
2024-01-18 15:55:00,82.92,82.92,82.56,82.59,170350.0,80.3282,80.3282,79.9794,80.0085,170350.0
2024-01-19 09:30:00,82.77,82.77,82.38,82.51,79013.0,80.1829,80.1829,79.8051,79.931,79013.0
2024-01-19 09:35:00,82.51,82.55,82.1,82.21,3128.0,79.931,79.9697,79.5338,79.6404,3128.0
2024-01-19 09:40:00,82.29,82.29,82.11,82.22,2222.0,79.7179,79.7179,79.5435,79.6501,2222.0
2024-01-19 09:45:00,82.15,82.64,82.11,82.64,2147.0,79.5822,80.0569,79.5435,80.0569,2147.0
2024-01-19 09:50:00,82.58,82.58,82.36,82.4,2455.0,79.9988,79.9988,79.7857,79.8244,2455.0
2024-01-19 09:55:00,82.39,82.53,82.38,82.5,4647.0,79.8147,79.9504,79.8051,79.9213,4647.0
2024-01-19 10:00:00,82.58,82.58,82.32,82.57,5609.0,79.9988,79.9988,79.7469,79.9891,5609.0
2024-01-19 10:05:00,82.47,82.47,82.32,82.36,3181.0,79.8922,79.8922,79.7469,79.7857,3181.0
2024-01-19 10:10:00,82.45,82.45,82.27,82.3,6050.0,79.8729,79.8729,79.6985,79.7276,6050.0
2024-01-19 10:15:00,82.27,82.39,82.27,82.32,11519.0,79.6985,79.8147,79.6985,79.7469,11519.0
2024-01-19 10:20:00,82.3,82.41,82.26,82.39,11280.0,79.7276,79.8341,79.6888,79.8147,11280.0
2024-01-19 10:25:00,82.38,82.38,82.17,82.17,6230.0,79.8051,79.8051,79.6016,79.6016,6230.0
2024-01-19 10:30:00,82.16,82.21,82.06,82.09,6801.0,79.5919,79.6404,79.4951,79.5241,6801.0
2024-01-19 10:35:00,82.1,82.18,82.1,82.15,4025.0,79.5338,79.6113,79.5338,79.5822,4025.0
2024-01-19 10:40:00,82.18,82.29,82.18,82.27,6866.0,79.6113,79.7179,79.6113,79.6985,6866.0
2024-01-19 10:45:00,82.25,82.26,82.16,82.17,5206.0,79.6791,79.6888,79.5919,79.6016,5206.0
2024-01-19 10:50:00,82.17,82.19,82.11,82.19,5038.0,79.6016,79.621,79.5435,79.621,5038.0
2024-01-19 10:55:00,82.2,82.22,82.07,82.2,9167.0,79.6307,79.6501,79.5047,79.6307,9167.0
2024-01-19 11:00:00,82.2,82.25,82.18,82.25,5124.0,79.6307,79.6791,79.6113,79.6791,5124.0
2024-01-19 11:05:00,82.26,82.26,82.14,82.17,2364.0,79.6888,79.6888,79.5726,79.6016,2364.0
2024-01-19 11:10:00,82.16,82.26,82.16,82.22,10738.0,79.5919,79.6888,79.5919,79.6501,10738.0
2024-01-19 11:15:00,82.18,82.18,82.08,82.12,6894.0,79.6113,79.6113,79.5144,79.5532,6894.0
2024-01-19 11:20:00,82.12,82.14,82.02,82.13,5323.0,79.5532,79.5726,79.4563,79.5629,5323.0
2024-01-19 11:25:00,82.16,82.27,82.15,82.27,8533.0,79.5919,79.6985,79.5822,79.6985,8533.0
2024-01-19 11:30:00,82.27,82.27,82.17,82.19,2711.0,79.6985,79.6985,79.6016,79.621,2711.0
2024-01-19 11:35:00,82.18,82.19,82.05,82.06,4054.0,79.6113,79.621,79.4854,79.4951,4054.0
2024-01-19 11:40:00,82.08,82.08,81.92,81.92,4394.0,79.5144,79.5144,79.3594,79.3594,4394.0
2024-01-19 11:45:00,81.9,81.91,81.81,81.81,2255.0,79.3401,79.3497,79.2529,79.2529,2255.0
2024-01-19 11:50:00,81.86,81.95,81.84,81.86,5578.0,79.3013,79.3885,79.2819,79.3013,5578.0
2024-01-19 11:55:00,81.86,82.03,81.86,82.03,8815.0,79.3013,79.466,79.3013,79.466,8815.0
2024-01-19 12:00:00,82.03,82.05,81.95,81.96,3179.0,79.466,79.4854,79.3885,79.3982,3179.0
2024-01-19 12:05:00,81.97,82.0,81.94,81.94,3854.0,79.4079,79.4369,79.3788,79.3788,3854.0
2024-01-19 12:10:00,81.94,81.94,81.72,81.74,17622.0,79.3788,79.3788,79.1657,79.1851,17622.0
2024-01-19 12:15:00,81.76,81.84,81.76,81.81,4071.0,79.2044,79.2819,79.2044,79.2529,4071.0
2024-01-19 12:20:00,81.82,81.83,81.76,81.78,2510.0,79.2626,79.2722,79.2044,79.2238,2510.0
2024-01-19 12:25:00,81.79,82.01,81.79,82.01,4565.0,79.2335,79.4466,79.2335,79.4466,4565.0
2024-01-19 12:30:00,82.0,82.0,81.89,81.95,7392.0,79.4369,79.4369,79.3304,79.3885,7392.0
2024-01-19 12:35:00,81.92,81.97,81.86,81.86,2234.0,79.3594,79.4079,79.3013,79.3013,2234.0
2024-01-19 12:40:00,81.87,81.87,81.76,81.82,1954.0,79.311,79.311,79.2044,79.2626,1954.0
2024-01-19 12:45:00,81.84,81.85,81.78,81.8,3295.0,79.2819,79.2916,79.2238,79.2432,3295.0
2024-01-19 12:50:00,81.82,81.84,81.8,81.8,2606.0,79.2626,79.2819,79.2432,79.2432,2606.0
2024-01-19 12:55:00,81.8,81.8,81.74,81.76,2789.0,79.2432,79.2432,79.1851,79.2044,2789.0
2024-01-19 13:00:00,81.78,81.81,81.67,81.67,5675.0,79.2238,79.2529,79.1172,79.1172,5675.0
2024-01-19 13:05:00,81.67,81.81,81.67,81.73,2951.0,79.1172,79.2529,79.1172,79.1754,2951.0
2024-01-19 13:10:00,81.72,81.86,81.72,81.86,4035.0,79.1657,79.3013,79.1657,79.3013,4035.0
2024-01-19 13:15:00,81.85,81.97,81.85,81.85,2842.0,79.2916,79.4079,79.2916,79.2916,2842.0
2024-01-19 13:20:00,81.87,81.98,81.87,81.92,3351.0,79.311,79.4176,79.311,79.3594,3351.0
2024-01-19 13:25:00,81.9,81.94,81.84,81.94,6477.0,79.3401,79.3788,79.2819,79.3788,6477.0
2024-01-19 13:30:00,81.94,81.97,81.89,81.91,3824.0,79.3788,79.4079,79.3304,79.3497,3824.0
2024-01-19 13:35:00,81.92,81.96,81.89,81.9,3970.0,79.3594,79.3982,79.3304,79.3401,3970.0
2024-01-19 13:40:00,81.91,81.97,81.9,81.97,2640.0,79.3497,79.4079,79.3401,79.4079,2640.0
2024-01-19 13:45:00,81.98,81.99,81.89,81.91,3684.0,79.4176,79.4272,79.3304,79.3497,3684.0
2024-01-19 13:50:00,81.9,81.9,81.84,81.84,2063.0,79.3401,79.3401,79.2819,79.2819,2063.0
2024-01-19 13:55:00,81.84,81.9,81.84,81.9,3979.0,79.2819,79.3401,79.2819,79.3401,3979.0
2024-01-19 14:00:00,81.91,81.95,81.89,81.95,4210.0,79.3497,79.3885,79.3304,79.3885,4210.0
2024-01-19 14:05:00,81.96,81.97,81.88,81.91,2582.0,79.3982,79.4079,79.3207,79.3497,2582.0
2024-01-19 14:10:00,81.91,82.01,81.91,82.01,4718.0,79.3497,79.4466,79.3497,79.4466,4718.0
2024-01-19 14:15:00,81.99,82.07,81.98,82.02,5189.0,79.4272,79.5047,79.4176,79.4563,5189.0
2024-01-19 14:20:00,82.02,82.15,81.99,82.15,9135.0,79.4563,79.5822,79.4272,79.5822,9135.0
2024-01-19 14:25:00,82.15,82.23,82.12,82.13,7810.0,79.5822,79.6597,79.5532,79.5629,7810.0
2024-01-19 14:30:00,82.15,82.15,82.01,82.01,4434.0,79.5822,79.5822,79.4466,79.4466,4434.0
2024-01-19 14:35:00,82.03,82.03,81.87,81.87,9202.0,79.466,79.466,79.311,79.311,9202.0
2024-01-19 14:40:00,81.87,81.9,81.82,81.88,13704.0,79.311,79.3401,79.2626,79.3207,13704.0
2024-01-19 14:45:00,81.89,81.91,81.79,81.88,15358.0,79.3304,79.3497,79.2335,79.3207,15358.0
2024-01-19 14:50:00,81.88,82.04,81.86,82.04,10454.0,79.3207,79.4757,79.3013,79.4757,10454.0
2024-01-19 14:55:00,82.06,82.17,82.06,82.15,5872.0,79.4951,79.6016,79.4951,79.5822,5872.0
2024-01-19 15:00:00,82.13,82.18,82.08,82.16,6666.0,79.5629,79.6113,79.5144,79.5919,6666.0
2024-01-19 15:05:00,82.2,82.32,82.18,82.22,8794.0,79.6307,79.7469,79.6113,79.6501,8794.0
2024-01-19 15:10:00,82.23,82.24,82.15,82.21,11098.0,79.6597,79.6694,79.5822,79.6404,11098.0
2024-01-19 15:15:00,82.22,82.26,82.19,82.2,5822.0,79.6501,79.6888,79.621,79.6307,5822.0
2024-01-19 15:20:00,82.21,82.24,82.16,82.2,6191.0,79.6404,79.6694,79.5919,79.6307,6191.0
2024-01-19 15:25:00,82.18,82.19,82.13,82.19,5696.0,79.6113,79.621,79.5629,79.621,5696.0
2024-01-19 15:30:00,82.19,82.19,82.1,82.17,13043.0,79.621,79.621,79.5338,79.6016,13043.0
2024-01-19 15:35:00,82.17,82.21,82.14,82.17,10858.0,79.6016,79.6404,79.5726,79.6016,10858.0
2024-01-19 15:40:00,82.17,82.17,82.07,82.08,13491.0,79.6016,79.6016,79.5047,79.5144,13491.0
2024-01-19 15:45:00,82.08,82.19,82.07,82.18,27375.0,79.5144,79.621,79.5047,79.6113,27375.0
2024-01-19 15:50:00,82.19,82.34,82.15,82.33,30424.0,79.621,79.7663,79.5822,79.7566,30424.0
2024-01-19 15:55:00,82.34,82.52,82.29,82.49,137160.0,79.7663,79.9407,79.7179,79.9116,137160.0
2024-01-22 09:30:00,82.49,82.5,82.13,82.25,12300.0,79.9116,79.9213,79.5629,79.6791,12300.0
2024-01-22 09:35:00,82.22,82.54,82.22,82.47,7204.0,79.6501,79.9601,79.6501,79.8922,7204.0
2024-01-22 09:40:00,82.75,82.93,82.74,82.9,1418.0,80.1635,80.3379,80.1538,80.3088,1418.0
2024-01-22 09:45:00,82.88,82.89,82.8,82.89,1480.0,80.2894,80.2991,80.2119,80.2991,1480.0
2024-01-22 09:50:00,82.9,83.03,82.82,83.02,6450.0,80.3088,80.4347,80.2313,80.4251,6450.0
2024-01-22 09:55:00,83.0,83.18,83.0,83.18,18130.0,80.4057,80.5801,80.4057,80.5801,18130.0
2024-01-22 10:00:00,83.19,83.3,83.03,83.03,6048.0,80.5897,80.6963,80.4347,80.4347,6048.0
2024-01-22 10:05:00,83.03,83.32,83.03,83.25,8686.0,80.4347,80.7157,80.4347,80.6479,8686.0
2024-01-22 10:10:00,83.29,83.51,83.25,83.46,8327.0,80.6866,80.8997,80.6479,80.8513,8327.0
2024-01-22 10:15:00,83.47,83.64,83.47,83.63,14187.0,80.861,81.0257,80.861,81.016,14187.0
2024-01-22 10:20:00,83.64,83.72,83.55,83.57,10055.0,81.0257,81.1032,80.9385,80.9579,10055.0
2024-01-22 10:25:00,83.59,83.65,83.44,83.52,5407.0,80.9772,81.0354,80.8319,80.9094,5407.0
2024-01-22 10:30:00,83.53,83.56,83.42,83.49,9700.0,80.9191,80.9482,80.8126,80.8804,9700.0
2024-01-22 10:35:00,83.48,83.52,83.42,83.48,9134.0,80.8707,80.9094,80.8126,80.8707,9134.0
2024-01-22 10:40:00,83.48,83.62,83.42,83.62,16893.0,80.8707,81.0063,80.8126,81.0063,16893.0
2024-01-22 10:45:00,83.6,83.61,83.37,83.43,12885.0,80.9869,80.9966,80.7641,80.8222,12885.0
2024-01-22 10:50:00,83.4,83.54,83.32,83.32,9711.0,80.7932,80.9288,80.7157,80.7157,9711.0
2024-01-22 10:55:00,83.33,83.46,83.29,83.34,13684.0,80.7254,80.8513,80.6866,80.7351,13684.0
2024-01-22 11:00:00,83.34,83.35,83.22,83.24,21937.0,80.7351,80.7447,80.6188,80.6382,21937.0
2024-01-22 11:05:00,83.23,83.27,83.17,83.22,8522.0,80.6285,80.6672,80.5704,80.6188,8522.0
2024-01-22 11:10:00,83.22,83.26,83.2,83.24,5920.0,80.6188,80.6576,80.5994,80.6382,5920.0
2024-01-22 11:15:00,83.2,83.24,83.14,83.15,10599.0,80.5994,80.6382,80.5413,80.551,10599.0
2024-01-22 11:20:00,83.15,83.31,83.14,83.31,3820.0,80.551,80.706,80.5413,80.706,3820.0
2024-01-22 11:25:00,83.38,83.38,83.22,83.26,3166.0,80.7738,80.7738,80.6188,80.6576,3166.0
2024-01-22 11:30:00,83.28,83.28,83.2,83.28,6232.0,80.6769,80.6769,80.5994,80.6769,6232.0
2024-01-22 11:35:00,83.27,83.33,83.25,83.33,5346.0,80.6672,80.7254,80.6479,80.7254,5346.0
2024-01-22 11:40:00,83.32,83.41,83.29,83.35,6774.0,80.7157,80.8029,80.6866,80.7447,6774.0
2024-01-22 11:45:00,83.33,83.35,83.3,83.32,5340.0,80.7254,80.7447,80.6963,80.7157,5340.0
2024-01-22 11:50:00,83.3,83.32,83.26,83.32,15850.0,80.6963,80.7157,80.6576,80.7157,15850.0
2024-01-22 11:55:00,83.31,83.41,83.27,83.38,6189.0,80.706,80.8029,80.6672,80.7738,6189.0
2024-01-22 12:00:00,83.37,83.42,83.34,83.41,8466.0,80.7641,80.8126,80.7351,80.8029,8466.0
2024-01-22 12:05:00,83.41,83.41,83.32,83.32,10739.0,80.8029,80.8029,80.7157,80.7157,10739.0
2024-01-22 12:10:00,83.29,83.35,83.27,83.34,4051.0,80.6866,80.7447,80.6672,80.7351,4051.0
2024-01-22 12:15:00,83.35,83.41,83.3,83.35,10044.0,80.7447,80.8029,80.6963,80.7447,10044.0
2024-01-22 12:20:00,83.37,83.45,83.37,83.45,2524.0,80.7641,80.8416,80.7641,80.8416,2524.0
2024-01-22 12:25:00,83.42,83.44,83.37,83.39,6694.0,80.8126,80.8319,80.7641,80.7835,6694.0
2024-01-22 12:30:00,83.37,83.43,83.32,83.4,18817.0,80.7641,80.8222,80.7157,80.7932,18817.0
2024-01-22 12:35:00,83.4,83.56,83.4,83.56,9010.0,80.7932,80.9482,80.7932,80.9482,9010.0
2024-01-22 12:40:00,83.56,83.61,83.5,83.52,10551.0,80.9482,80.9966,80.89,80.9094,10551.0
2024-01-22 12:45:00,83.53,83.55,83.46,83.46,3816.0,80.9191,80.9385,80.8513,80.8513,3816.0
2024-01-22 12:50:00,83.45,83.53,83.45,83.5,2333.0,80.8416,80.9191,80.8416,80.89,2333.0
2024-01-22 12:55:00,83.51,83.63,83.49,83.63,5118.0,80.8997,81.016,80.8804,81.016,5118.0
2024-01-22 13:00:00,83.66,83.74,83.6,83.74,8917.0,81.045,81.1225,80.9869,81.1225,8917.0
2024-01-22 13:05:00,83.73,83.76,83.68,83.72,7026.0,81.1129,81.1419,81.0644,81.1032,7026.0
2024-01-22 13:10:00,83.73,83.86,83.73,83.8,7181.0,81.1129,81.2388,81.1129,81.1807,7181.0
2024-01-22 13:15:00,83.8,83.83,83.73,83.76,3050.0,81.1807,81.2097,81.1129,81.1419,3050.0
2024-01-22 13:20:00,83.7,83.74,83.65,83.65,3143.0,81.0838,81.1225,81.0354,81.0354,3143.0
2024-01-22 13:25:00,83.64,83.65,83.51,83.55,4542.0,81.0257,81.0354,80.8997,80.9385,4542.0
2024-01-22 13:30:00,83.56,83.62,83.55,83.62,4745.0,80.9482,81.0063,80.9385,81.0063,4745.0
2024-01-22 13:35:00,83.63,83.74,83.6,83.65,6909.0,81.016,81.1225,80.9869,81.0354,6909.0
2024-01-22 13:40:00,83.62,83.66,83.61,83.64,5212.0,81.0063,81.045,80.9966,81.0257,5212.0
2024-01-22 13:45:00,83.65,83.73,83.63,83.69,12296.0,81.0354,81.1129,81.016,81.0741,12296.0
2024-01-22 13:50:00,83.7,83.72,83.65,83.72,4666.0,81.0838,81.1032,81.0354,81.1032,4666.0
2024-01-22 13:55:00,83.77,83.77,83.71,83.71,7575.0,81.1516,81.1516,81.0935,81.0935,7575.0
2024-01-22 14:00:00,83.72,83.74,83.68,83.7,6668.0,81.1032,81.1225,81.0644,81.0838,6668.0
2024-01-22 14:05:00,83.68,83.73,83.66,83.67,6238.0,81.0644,81.1129,81.045,81.0547,6238.0
2024-01-22 14:10:00,83.68,83.68,83.6,83.62,7250.0,81.0644,81.0644,80.9869,81.0063,7250.0
2024-01-22 14:15:00,83.6,83.61,83.51,83.55,8910.0,80.9869,80.9966,80.8997,80.9385,8910.0
2024-01-22 14:20:00,83.54,83.63,83.53,83.63,7763.0,80.9288,81.016,80.9191,81.016,7763.0
2024-01-22 14:25:00,83.6,83.68,83.59,83.68,6313.0,80.9869,81.0644,80.9772,81.0644,6313.0
2024-01-22 14:30:00,83.7,83.7,83.55,83.61,7601.0,81.0838,81.0838,80.9385,80.9966,7601.0
2024-01-22 14:35:00,83.59,83.61,83.55,83.59,5615.0,80.9772,80.9966,80.9385,80.9772,5615.0
2024-01-22 14:40:00,83.6,83.6,83.54,83.57,5001.0,80.9869,80.9869,80.9288,80.9579,5001.0
2024-01-22 14:45:00,83.58,83.66,83.56,83.65,5083.0,80.9675,81.045,80.9482,81.0354,5083.0
2024-01-22 14:50:00,83.67,83.67,83.64,83.67,10551.0,81.0547,81.0547,81.0257,81.0547,10551.0
2024-01-22 14:55:00,83.69,83.69,83.65,83.67,8020.0,81.0741,81.0741,81.0354,81.0547,8020.0
2024-01-22 15:00:00,83.67,83.74,83.65,83.73,9037.0,81.0547,81.1225,81.0354,81.1129,9037.0
2024-01-22 15:05:00,83.73,83.78,83.68,83.78,7699.0,81.1129,81.1613,81.0644,81.1613,7699.0
2024-01-22 15:10:00,83.78,83.81,83.75,83.81,18696.0,81.1613,81.1904,81.1322,81.1904,18696.0
2024-01-22 15:15:00,83.82,83.92,83.82,83.83,12801.0,81.2,81.2969,81.2,81.2097,12801.0
2024-01-22 15:20:00,83.83,83.85,83.76,83.76,6954.0,81.2097,81.2291,81.1419,81.1419,6954.0
2024-01-22 15:25:00,83.76,83.83,83.72,83.81,10506.0,81.1419,81.2097,81.1032,81.1904,10506.0
2024-01-22 15:30:00,83.81,83.82,83.72,83.76,11602.0,81.1904,81.2,81.1032,81.1419,11602.0
2024-01-22 15:35:00,83.75,83.82,83.75,83.79,10831.0,81.1322,81.2,81.1322,81.171,10831.0
2024-01-22 15:40:00,83.79,83.82,83.75,83.81,16681.0,81.171,81.2,81.1322,81.1904,16681.0
2024-01-22 15:45:00,83.81,83.87,83.77,83.82,21242.0,81.1904,81.2485,81.1516,81.2,21242.0
2024-01-22 15:50:00,83.81,83.91,83.72,83.89,42024.0,81.1904,81.2872,81.1032,81.2679,42024.0
2024-01-22 15:55:00,83.88,83.94,83.79,83.81,80488.0,81.2582,81.3163,81.171,81.1904,80488.0
2024-01-23 09:30:00,83.7,84.1,83.7,83.99,9308.0,81.0838,81.4713,81.0838,81.3647,9308.0
2024-01-23 09:35:00,84.08,84.08,83.64,83.65,3911.0,81.4519,81.4519,81.0257,81.0354,3911.0
2024-01-23 09:40:00,83.67,84.04,83.65,84.02,6368.0,81.0547,81.4132,81.0354,81.3938,6368.0
2024-01-23 09:45:00,84.01,84.21,84.01,84.09,8874.0,81.3841,81.5779,81.3841,81.4616,8874.0
2024-01-23 09:50:00,84.08,84.21,84.07,84.11,11324.0,81.4519,81.5779,81.4422,81.481,11324.0
2024-01-23 09:55:00,84.18,84.35,84.17,84.29,8955.0,81.5488,81.7135,81.5391,81.6554,8955.0
2024-01-23 10:00:00,84.31,84.31,84.08,84.09,7168.0,81.6747,81.6747,81.4519,81.4616,7168.0
2024-01-23 10:05:00,84.15,84.33,84.07,84.33,3424.0,81.5197,81.6941,81.4422,81.6941,3424.0
2024-01-23 10:10:00,84.33,84.4,84.1,84.1,14006.0,81.6941,81.7619,81.4713,81.4713,14006.0
2024-01-23 10:15:00,84.08,84.22,84.0,84.1,14584.0,81.4519,81.5875,81.3744,81.4713,14584.0
2024-01-23 10:20:00,84.08,84.2,84.07,84.12,11132.0,81.4519,81.5682,81.4422,81.4907,11132.0
2024-01-23 10:25:00,84.09,84.12,83.9,83.91,4450.0,81.4616,81.4907,81.2775,81.2872,4450.0
2024-01-23 10:30:00,83.89,83.89,83.58,83.58,6841.0,81.2679,81.2679,80.9675,80.9675,6841.0
2024-01-23 10:35:00,83.51,83.52,83.42,83.44,6236.0,80.8997,80.9094,80.8126,80.8319,6236.0
2024-01-23 10:40:00,83.43,83.46,83.1,83.12,4447.0,80.8222,80.8513,80.5026,80.5219,4447.0
2024-01-23 10:45:00,83.13,83.19,83.08,83.14,5227.0,80.5316,80.5897,80.4832,80.5413,5227.0
2024-01-23 10:50:00,83.13,83.16,82.95,83.16,18456.0,80.5316,80.5607,80.3572,80.5607,18456.0
2024-01-23 10:55:00,83.17,83.2,83.07,83.12,4652.0,80.5704,80.5994,80.4735,80.5219,4652.0
2024-01-23 11:00:00,83.13,83.15,83.01,83.09,6699.0,80.5316,80.551,80.4154,80.4929,6699.0
2024-01-23 11:05:00,83.08,83.08,82.98,83.04,3218.0,80.4832,80.4832,80.3863,80.4444,3218.0
2024-01-23 11:10:00,83.04,83.22,83.04,83.2,6618.0,80.4444,80.6188,80.4444,80.5994,6618.0
2024-01-23 11:15:00,83.2,83.41,83.2,83.24,6241.0,80.5994,80.8029,80.5994,80.6382,6241.0
2024-01-23 11:20:00,83.26,83.3,83.25,83.27,3535.0,80.6576,80.6963,80.6479,80.6672,3535.0
2024-01-23 11:25:00,83.27,83.33,83.26,83.28,4675.0,80.6672,80.7254,80.6576,80.6769,4675.0
2024-01-23 11:30:00,83.28,83.33,83.25,83.28,5162.0,80.6769,80.7254,80.6479,80.6769,5162.0
2024-01-23 11:35:00,83.32,83.34,83.29,83.31,3193.0,80.7157,80.7351,80.6866,80.706,3193.0
2024-01-23 11:40:00,83.31,83.42,83.31,83.42,6836.0,80.706,80.8126,80.706,80.8126,6836.0
2024-01-23 11:45:00,83.43,83.44,83.29,83.31,2500.0,80.8222,80.8319,80.6866,80.706,2500.0
2024-01-23 11:50:00,83.32,83.4,83.32,83.4,3664.0,80.7157,80.7932,80.7157,80.7932,3664.0
2024-01-23 11:55:00,83.4,83.41,83.3,83.31,3192.0,80.7932,80.8029,80.6963,80.706,3192.0
2024-01-23 12:00:00,83.33,83.5,83.33,83.45,3577.0,80.7254,80.89,80.7254,80.8416,3577.0
2024-01-23 12:05:00,83.45,83.5,83.36,83.37,3579.0,80.8416,80.89,80.7544,80.7641,3579.0
2024-01-23 12:10:00,83.37,83.39,83.29,83.33,6649.0,80.7641,80.7835,80.6866,80.7254,6649.0
2024-01-23 12:15:00,83.32,83.37,83.27,83.37,3350.0,80.7157,80.7641,80.6672,80.7641,3350.0
2024-01-23 12:20:00,83.36,83.38,83.28,83.28,3228.0,80.7544,80.7738,80.6769,80.6769,3228.0
2024-01-23 12:25:00,83.31,83.36,83.29,83.3,5175.0,80.706,80.7544,80.6866,80.6963,5175.0
2024-01-23 12:30:00,83.31,83.33,83.27,83.31,6781.0,80.706,80.7254,80.6672,80.706,6781.0
2024-01-23 12:35:00,83.32,83.32,83.24,83.3,11454.0,80.7157,80.7157,80.6382,80.6963,11454.0
2024-01-23 12:40:00,83.31,83.43,83.3,83.34,7163.0,80.706,80.8222,80.6963,80.7351,7163.0
2024-01-23 12:45:00,83.31,83.34,83.29,83.32,5112.0,80.706,80.7351,80.6866,80.7157,5112.0
2024-01-23 12:50:00,83.3,83.34,83.29,83.34,3934.0,80.6963,80.7351,80.6866,80.7351,3934.0
2024-01-23 12:55:00,83.33,83.36,83.32,83.34,4277.0,80.7254,80.7544,80.7157,80.7351,4277.0
2024-01-23 13:00:00,83.34,83.34,83.27,83.29,4286.0,80.7351,80.7351,80.6672,80.6866,4286.0
2024-01-23 13:05:00,83.28,83.32,83.24,83.28,33579.0,80.6769,80.7157,80.6382,80.6769,33579.0
2024-01-23 13:10:00,83.29,83.33,83.24,83.32,3712.0,80.6866,80.7254,80.6382,80.7157,3712.0
2024-01-23 13:15:00,83.32,83.34,83.29,83.3,2284.0,80.7157,80.7351,80.6866,80.6963,2284.0
2024-01-23 13:20:00,83.31,83.31,83.22,83.22,5304.0,80.706,80.706,80.6188,80.6188,5304.0
2024-01-23 13:25:00,83.22,83.32,83.22,83.3,4582.0,80.6188,80.7157,80.6188,80.6963,4582.0
2024-01-23 13:30:00,83.32,83.34,83.27,83.29,5200.0,80.7157,80.7351,80.6672,80.6866,5200.0
2024-01-23 13:35:00,83.28,83.32,83.28,83.3,1798.0,80.6769,80.7157,80.6769,80.6963,1798.0
2024-01-23 13:40:00,83.31,83.32,83.2,83.21,14029.0,80.706,80.7157,80.5994,80.6091,14029.0
2024-01-23 13:45:00,83.19,83.22,83.17,83.2,7107.0,80.5897,80.6188,80.5704,80.5994,7107.0
2024-01-23 13:50:00,83.21,83.37,83.19,83.36,8241.0,80.6091,80.7641,80.5897,80.7544,8241.0
2024-01-23 13:55:00,83.37,83.38,83.21,83.25,6628.0,80.7641,80.7738,80.6091,80.6479,6628.0
2024-01-23 14:00:00,83.23,83.26,83.19,83.2,4419.0,80.6285,80.6576,80.5897,80.5994,4419.0
2024-01-23 14:05:00,83.22,83.25,83.19,83.2,3423.0,80.6188,80.6479,80.5897,80.5994,3423.0
2024-01-23 14:10:00,83.15,83.18,83.1,83.1,11077.0,80.551,80.5801,80.5026,80.5026,11077.0
2024-01-23 14:15:00,83.09,83.09,83.0,83.05,3088.0,80.4929,80.4929,80.4057,80.4541,3088.0
2024-01-23 14:20:00,83.06,83.1,83.05,83.06,6557.0,80.4638,80.5026,80.4541,80.4638,6557.0
2024-01-23 14:25:00,83.07,83.08,83.0,83.02,7287.0,80.4735,80.4832,80.4057,80.4251,7287.0
2024-01-23 14:30:00,83.01,83.01,82.85,82.87,7023.0,80.4154,80.4154,80.2604,80.2797,7023.0
2024-01-23 14:35:00,82.89,82.93,82.87,82.89,3601.0,80.2991,80.3379,80.2797,80.2991,3601.0
2024-01-23 14:40:00,82.9,82.95,82.89,82.94,7049.0,80.3088,80.3572,80.2991,80.3476,7049.0
2024-01-23 14:45:00,82.95,83.09,82.95,83.08,6690.0,80.3572,80.4929,80.3572,80.4832,6690.0
2024-01-23 14:50:00,83.07,83.08,83.05,83.07,5606.0,80.4735,80.4832,80.4541,80.4735,5606.0
2024-01-23 14:55:00,83.07,83.15,83.07,83.11,4691.0,80.4735,80.551,80.4735,80.5122,4691.0
2024-01-23 15:00:00,83.11,83.16,83.07,83.07,6468.0,80.5122,80.5607,80.4735,80.4735,6468.0
2024-01-23 15:05:00,83.08,83.13,83.07,83.13,3518.0,80.4832,80.5316,80.4735,80.5316,3518.0
2024-01-23 15:10:00,83.15,83.27,83.15,83.26,8736.0,80.551,80.6672,80.551,80.6576,8736.0
2024-01-23 15:15:00,83.26,83.29,83.21,83.29,7648.0,80.6576,80.6866,80.6091,80.6866,7648.0
2024-01-23 15:20:00,83.3,83.32,83.24,83.27,5398.0,80.6963,80.7157,80.6382,80.6672,5398.0
2024-01-23 15:25:00,83.27,83.33,83.27,83.29,9377.0,80.6672,80.7254,80.6672,80.6866,9377.0
2024-01-23 15:30:00,83.29,83.39,83.28,83.36,12059.0,80.6866,80.7835,80.6769,80.7544,12059.0
2024-01-23 15:35:00,83.36,83.36,83.25,83.26,11454.0,80.7544,80.7544,80.6479,80.6576,11454.0
2024-01-23 15:40:00,83.25,83.26,83.2,83.24,13409.0,80.6479,80.6576,80.5994,80.6382,13409.0
2024-01-23 15:45:00,83.23,83.26,83.2,83.24,21113.0,80.6285,80.6576,80.5994,80.6382,21113.0
2024-01-23 15:50:00,83.24,83.29,83.21,83.27,30611.0,80.6382,80.6866,80.6091,80.6672,30611.0
2024-01-23 15:55:00,83.27,83.31,83.21,83.23,60130.0,80.6672,80.706,80.6091,80.6285,60130.0
2024-01-24 09:30:00,83.89,84.1,83.74,83.76,10250.0,81.2679,81.4713,81.1225,81.1419,10250.0
2024-01-24 09:35:00,83.91,84.08,83.83,84.05,1600.0,81.2872,81.4519,81.2097,81.4229,1600.0
2024-01-24 09:40:00,84.0,84.04,83.89,83.92,4400.0,81.3744,81.4132,81.2679,81.2969,4400.0
2024-01-24 09:45:00,83.93,83.97,83.86,83.92,2205.0,81.3066,81.3454,81.2388,81.2969,2205.0
2024-01-24 09:50:00,83.92,83.92,83.78,83.81,3280.0,81.2969,81.2969,81.1613,81.1904,3280.0
2024-01-24 09:55:00,83.83,83.93,83.78,83.78,5132.0,81.2097,81.3066,81.1613,81.1613,5132.0
2024-01-24 10:00:00,83.76,83.81,83.42,83.45,1700.0,81.1419,81.1904,80.8126,80.8416,1700.0
2024-01-24 10:05:00,83.43,83.58,83.4,83.4,4746.0,80.8222,80.9675,80.7932,80.7932,4746.0
2024-01-24 10:10:00,83.4,83.56,83.35,83.56,4359.0,80.7932,80.9482,80.7447,80.9482,4359.0
2024-01-24 10:15:00,83.56,83.62,83.45,83.5,3470.0,80.9482,81.0063,80.8416,80.89,3470.0
2024-01-24 10:20:00,83.48,83.64,83.47,83.64,2907.0,80.8707,81.0257,80.861,81.0257,2907.0
2024-01-24 10:25:00,83.64,83.71,83.64,83.71,3135.0,81.0257,81.0935,81.0257,81.0935,3135.0
2024-01-24 10:30:00,83.72,83.87,83.7,83.83,4711.0,81.1032,81.2485,81.0838,81.2097,4711.0
2024-01-24 10:35:00,83.78,83.86,83.68,83.85,2731.0,81.1613,81.2388,81.0644,81.2291,2731.0
2024-01-24 10:40:00,83.9,84.18,83.86,84.09,12930.0,81.2775,81.5488,81.2388,81.4616,12930.0
2024-01-24 10:45:00,84.11,84.17,84.07,84.14,3161.0,81.481,81.5391,81.4422,81.51,3161.0
2024-01-24 10:50:00,84.11,84.15,84.07,84.07,4243.0,81.481,81.5197,81.4422,81.4422,4243.0
2024-01-24 10:55:00,84.08,84.16,84.03,84.14,19337.0,81.4519,81.5294,81.4035,81.51,19337.0
2024-01-24 11:00:00,84.15,84.33,84.15,84.27,27485.0,81.5197,81.6941,81.5197,81.636,27485.0
2024-01-24 11:05:00,84.28,84.41,84.26,84.4,3091.0,81.6457,81.7716,81.6263,81.7619,3091.0
2024-01-24 11:10:00,84.4,84.47,84.36,84.46,3621.0,81.7619,81.8297,81.7232,81.82,3621.0
2024-01-24 11:15:00,84.45,84.59,84.39,84.56,4437.0,81.8104,81.946,81.7522,81.9169,4437.0
2024-01-24 11:20:00,84.57,84.6,84.5,84.51,4107.0,81.9266,81.9557,81.8588,81.8685,4107.0
2024-01-24 11:25:00,84.51,84.6,84.51,84.6,1404.0,81.8685,81.9557,81.8685,81.9557,1404.0
2024-01-24 11:30:00,84.61,84.65,84.58,84.65,4923.0,81.9654,82.0041,81.9363,82.0041,4923.0
2024-01-24 11:35:00,84.66,84.68,84.59,84.59,6416.0,82.0138,82.0332,81.946,81.946,6416.0
2024-01-24 11:40:00,84.58,84.58,84.46,84.49,4025.0,81.9363,81.9363,81.82,81.8491,4025.0
2024-01-24 11:45:00,84.48,84.51,84.48,84.49,3340.0,81.8394,81.8685,81.8394,81.8491,3340.0
2024-01-24 11:50:00,84.5,84.57,84.37,84.4,4034.0,81.8588,81.9266,81.7329,81.7619,4034.0
2024-01-24 11:55:00,84.45,84.47,84.43,84.44,3640.0,81.8104,81.8297,81.791,81.8007,3640.0
2024-01-24 12:00:00,84.45,84.46,84.23,84.23,3519.0,81.8104,81.82,81.5972,81.5972,3519.0
2024-01-24 12:05:00,84.19,84.3,84.18,84.29,3325.0,81.5585,81.665,81.5488,81.6554,3325.0
2024-01-24 12:10:00,84.28,84.33,84.26,84.31,5869.0,81.6457,81.6941,81.6263,81.6747,5869.0
2024-01-24 12:15:00,84.29,84.29,84.2,84.22,2671.0,81.6554,81.6554,81.5682,81.5875,2671.0
2024-01-24 12:20:00,84.24,84.32,84.22,84.32,1654.0,81.6069,81.6844,81.5875,81.6844,1654.0
2024-01-24 12:25:00,84.33,84.34,84.25,84.26,3309.0,81.6941,81.7038,81.6166,81.6263,3309.0
2024-01-24 12:30:00,84.24,84.26,84.23,84.25,1531.0,81.6069,81.6263,81.5972,81.6166,1531.0
2024-01-24 12:35:00,84.23,84.3,84.18,84.28,3588.0,81.5972,81.665,81.5488,81.6457,3588.0
2024-01-24 12:40:00,84.27,84.27,84.2,84.22,3072.0,81.636,81.636,81.5682,81.5875,3072.0
2024-01-24 12:45:00,84.22,84.22,84.15,84.16,2107.0,81.5875,81.5875,81.5197,81.5294,2107.0
2024-01-24 12:50:00,84.15,84.17,84.09,84.12,2994.0,81.5197,81.5391,81.4616,81.4907,2994.0
2024-01-24 12:55:00,84.14,84.17,84.14,84.14,2514.0,81.51,81.5391,81.51,81.51,2514.0
2024-01-24 13:00:00,84.18,84.2,84.13,84.13,3621.0,81.5488,81.5682,81.5004,81.5004,3621.0
2024-01-24 13:05:00,84.14,84.16,84.03,84.11,4065.0,81.51,81.5294,81.4035,81.481,4065.0
2024-01-24 13:10:00,84.11,84.14,84.08,84.13,4329.0,81.481,81.51,81.4519,81.5004,4329.0
2024-01-24 13:15:00,84.11,84.17,84.08,84.17,2800.0,81.481,81.5391,81.4519,81.5391,2800.0
2024-01-24 13:20:00,84.15,84.16,84.12,84.15,2811.0,81.5197,81.5294,81.4907,81.5197,2811.0
2024-01-24 13:25:00,84.14,84.2,84.12,84.18,8705.0,81.51,81.5682,81.4907,81.5488,8705.0
2024-01-24 13:30:00,84.19,84.21,84.12,84.21,6054.0,81.5585,81.5779,81.4907,81.5779,6054.0
2024-01-24 13:35:00,84.19,84.3,84.16,84.25,6565.0,81.5585,81.665,81.5294,81.6166,6565.0
2024-01-24 13:40:00,84.24,84.31,84.23,84.29,4803.0,81.6069,81.6747,81.5972,81.6554,4803.0
2024-01-24 13:45:00,84.29,84.4,84.28,84.35,5396.0,81.6554,81.7619,81.6457,81.7135,5396.0
2024-01-24 13:50:00,84.33,84.33,84.25,84.26,3667.0,81.6941,81.6941,81.6166,81.6263,3667.0
2024-01-24 13:55:00,84.26,84.37,84.26,84.36,4350.0,81.6263,81.7329,81.6263,81.7232,4350.0
2024-01-24 14:00:00,84.38,84.44,84.37,84.41,5573.0,81.7425,81.8007,81.7329,81.7716,5573.0
2024-01-24 14:05:00,84.42,84.55,84.41,84.55,8742.0,81.7813,81.9072,81.7716,81.9072,8742.0
2024-01-24 14:10:00,84.54,84.57,84.47,84.49,21791.0,81.8975,81.9266,81.8297,81.8491,21791.0
2024-01-24 14:15:00,84.5,84.56,84.48,84.53,15058.0,81.8588,81.9169,81.8394,81.8879,15058.0
2024-01-24 14:20:00,84.51,84.51,84.38,84.41,22112.0,81.8685,81.8685,81.7425,81.7716,22112.0
2024-01-24 14:25:00,84.43,84.5,84.43,84.48,6178.0,81.791,81.8588,81.791,81.8394,6178.0
2024-01-24 14:30:00,84.47,84.52,84.39,84.41,7908.0,81.8297,81.8782,81.7522,81.7716,7908.0
2024-01-24 14:35:00,84.4,84.45,84.37,84.37,1992.0,81.7619,81.8104,81.7329,81.7329,1992.0
2024-01-24 14:40:00,84.42,84.44,84.28,84.29,5837.0,81.7813,81.8007,81.6457,81.6554,5837.0
2024-01-24 14:45:00,84.3,84.33,84.29,84.29,1628.0,81.665,81.6941,81.6554,81.6554,1628.0
2024-01-24 14:50:00,84.29,84.3,84.23,84.3,2836.0,81.6554,81.665,81.5972,81.665,2836.0
2024-01-24 14:55:00,84.31,84.31,84.24,84.27,2300.0,81.6747,81.6747,81.6069,81.636,2300.0
2024-01-24 15:00:00,84.29,84.35,84.26,84.34,3696.0,81.6554,81.7135,81.6263,81.7038,3696.0
2024-01-24 15:05:00,84.35,84.39,84.32,84.35,5342.0,81.7135,81.7522,81.6844,81.7135,5342.0
2024-01-24 15:10:00,84.35,84.35,84.22,84.22,8595.0,81.7135,81.7135,81.5875,81.5875,8595.0
2024-01-24 15:15:00,84.22,84.23,84.16,84.18,8679.0,81.5875,81.5972,81.5294,81.5488,8679.0
2024-01-24 15:20:00,84.19,84.19,84.02,84.06,4426.0,81.5585,81.5585,81.3938,81.4325,4426.0
2024-01-24 15:25:00,84.06,84.08,83.98,84.0,5251.0,81.4325,81.4519,81.355,81.3744,5251.0
2024-01-24 15:30:00,84.02,84.04,83.94,84.02,9260.0,81.3938,81.4132,81.3163,81.3938,9260.0
2024-01-24 15:35:00,84.04,84.18,84.04,84.17,10850.0,81.4132,81.5488,81.4132,81.5391,10850.0
2024-01-24 15:40:00,84.17,84.3,84.14,84.23,11512.0,81.5391,81.665,81.51,81.5972,11512.0
2024-01-24 15:45:00,84.23,84.26,84.08,84.11,15148.0,81.5972,81.6263,81.4519,81.481,15148.0
2024-01-24 15:50:00,84.1,84.14,83.95,83.95,21826.0,81.4713,81.51,81.326,81.326,21826.0
2024-01-24 15:55:00,83.96,84.05,83.95,83.99,78387.0,81.3357,81.4229,81.326,81.3647,78387.0
2024-01-25 09:30:00,84.51,84.83,84.39,84.44,14809.0,81.8685,82.1785,81.7522,81.8007,14809.0
2024-01-25 09:35:00,84.47,84.6,84.34,84.42,2900.0,81.8297,81.9557,81.7038,81.7813,2900.0
2024-01-25 09:40:00,84.48,84.59,84.36,84.47,3805.0,81.8394,81.946,81.7232,81.8297,3805.0
2024-01-25 09:45:00,84.51,84.63,84.51,84.6,4870.0,81.8685,81.9847,81.8685,81.9557,4870.0
2024-01-25 09:50:00,84.65,85.01,84.64,84.98,8686.0,82.0041,82.3529,81.9944,82.3238,8686.0
2024-01-25 09:55:00,85.05,85.33,85.03,85.24,4291.0,82.3916,82.6628,82.3722,82.5757,4291.0
2024-01-25 10:00:00,85.28,85.32,85.01,85.01,4926.0,82.6144,82.6532,82.3529,82.3529,4926.0
2024-01-25 10:05:00,84.98,85.19,84.84,85.19,9572.0,82.3238,82.5272,82.1882,82.5272,9572.0
2024-01-25 10:10:00,85.15,85.16,84.79,84.79,6878.0,82.4885,82.4982,82.1397,82.1397,6878.0
2024-01-25 10:15:00,84.8,84.89,84.74,84.75,6248.0,82.1494,82.2366,82.0913,82.101,6248.0
2024-01-25 10:20:00,84.76,84.84,84.71,84.74,3059.0,82.1107,82.1882,82.0622,82.0913,3059.0
2024-01-25 10:25:00,84.67,84.78,84.58,84.58,3272.0,82.0235,82.13,81.9363,81.9363,3272.0
2024-01-25 10:30:00,84.61,84.61,84.35,84.41,2646.0,81.9654,81.9654,81.7135,81.7716,2646.0
2024-01-25 10:35:00,84.37,84.4,84.04,84.04,3550.0,81.7329,81.7619,81.4132,81.4132,3550.0
2024-01-25 10:40:00,84.06,84.25,84.0,84.25,3094.0,81.4325,81.6166,81.3744,81.6166,3094.0
2024-01-25 10:45:00,84.22,84.25,84.14,84.24,3149.0,81.5875,81.6166,81.51,81.6069,3149.0
2024-01-25 10:50:00,84.25,84.32,84.2,84.31,5599.0,81.6166,81.6844,81.5682,81.6747,5599.0
2024-01-25 10:55:00,84.29,84.34,84.24,84.34,2243.0,81.6554,81.7038,81.6069,81.7038,2243.0
2024-01-25 11:00:00,84.33,84.33,84.21,84.31,2807.0,81.6941,81.6941,81.5779,81.6747,2807.0
2024-01-25 11:05:00,84.31,84.49,84.3,84.42,8651.0,81.6747,81.8491,81.665,81.7813,8651.0
2024-01-25 11:10:00,84.39,84.47,84.38,84.45,4550.0,81.7522,81.8297,81.7425,81.8104,4550.0
2024-01-25 11:15:00,84.44,84.5,84.39,84.39,12227.0,81.8007,81.8588,81.7522,81.7522,12227.0
2024-01-25 11:20:00,84.4,84.43,84.34,84.38,5640.0,81.7619,81.791,81.7038,81.7425,5640.0
2024-01-25 11:25:00,84.42,84.49,84.42,84.47,7878.0,81.7813,81.8491,81.7813,81.8297,7878.0
2024-01-25 11:30:00,84.48,84.57,84.44,84.57,3184.0,81.8394,81.9266,81.8007,81.9266,3184.0
2024-01-25 11:35:00,84.59,84.62,84.43,84.43,5791.0,81.946,81.975,81.791,81.791,5791.0
2024-01-25 11:40:00,84.42,84.45,84.29,84.3,2773.0,81.7813,81.8104,81.6554,81.665,2773.0
2024-01-25 11:45:00,84.36,84.58,84.36,84.56,5076.0,81.7232,81.9363,81.7232,81.9169,5076.0
2024-01-25 11:50:00,84.58,84.67,84.57,84.66,7065.0,81.9363,82.0235,81.9266,82.0138,7065.0
2024-01-25 11:55:00,84.68,84.73,84.58,84.6,4840.0,82.0332,82.0816,81.9363,81.9557,4840.0
2024-01-25 12:00:00,84.61,84.67,84.58,84.59,5386.0,81.9654,82.0235,81.9363,81.946,5386.0
2024-01-25 12:05:00,84.6,84.7,84.56,84.63,9277.0,81.9557,82.0525,81.9169,81.9847,9277.0
2024-01-25 12:10:00,84.64,84.75,84.64,84.66,5193.0,81.9944,82.101,81.9944,82.0138,5193.0
2024-01-25 12:15:00,84.66,84.71,84.6,84.7,6940.0,82.0138,82.0622,81.9557,82.0525,6940.0
2024-01-25 12:20:00,84.71,84.74,84.61,84.63,4797.0,82.0622,82.0913,81.9654,81.9847,4797.0
2024-01-25 12:25:00,84.62,84.69,84.59,84.68,7544.0,81.975,82.0429,81.946,82.0332,7544.0
2024-01-25 12:30:00,84.68,84.73,84.66,84.72,4833.0,82.0332,82.0816,82.0138,82.0719,4833.0
2024-01-25 12:35:00,84.73,84.76,84.68,84.72,4781.0,82.0816,82.1107,82.0332,82.0719,4781.0
2024-01-25 12:40:00,84.76,84.77,84.74,84.75,2046.0,82.1107,82.1204,82.0913,82.101,2046.0
2024-01-25 12:45:00,84.73,84.79,84.62,84.62,2772.0,82.0816,82.1397,81.975,81.975,2772.0
2024-01-25 12:50:00,84.62,84.75,84.62,84.74,4018.0,81.975,82.101,81.975,82.0913,4018.0
2024-01-25 12:55:00,84.75,84.82,84.75,84.79,7746.0,82.101,82.1688,82.101,82.1397,7746.0
2024-01-25 13:00:00,84.81,84.84,84.74,84.83,4604.0,82.1591,82.1882,82.0913,82.1785,4604.0
2024-01-25 13:05:00,84.84,84.87,84.8,84.87,2300.0,82.1882,82.2172,82.1494,82.2172,2300.0
2024-01-25 13:10:00,84.89,84.96,84.89,84.96,2906.0,82.2366,82.3044,82.2366,82.3044,2906.0
2024-01-25 13:15:00,84.94,84.94,84.78,84.8,4025.0,82.285,82.285,82.13,82.1494,4025.0
2024-01-25 13:20:00,84.83,84.86,84.82,84.84,3729.0,82.1785,82.2075,82.1688,82.1882,3729.0
2024-01-25 13:25:00,84.83,84.87,84.8,84.85,2582.0,82.1785,82.2172,82.1494,82.1979,2582.0
2024-01-25 13:30:00,84.86,85.05,84.86,85.04,3640.0,82.2075,82.3916,82.2075,82.3819,3640.0
2024-01-25 13:35:00,85.03,85.08,84.99,85.03,7018.0,82.3722,82.4207,82.3335,82.3722,7018.0
2024-01-25 13:40:00,85.04,85.22,85.02,85.17,6672.0,82.3819,82.5563,82.3625,82.5079,6672.0
2024-01-25 13:45:00,85.16,85.24,85.15,85.24,8082.0,82.4982,82.5757,82.4885,82.5757,8082.0
2024-01-25 13:50:00,85.24,85.27,85.21,85.25,6587.0,82.5757,82.6047,82.5466,82.5854,6587.0
2024-01-25 13:55:00,85.23,85.33,85.22,85.3,7073.0,82.566,82.6628,82.5563,82.6338,7073.0
2024-01-25 14:00:00,85.31,85.31,85.23,85.27,4889.0,82.6435,82.6435,82.566,82.6047,4889.0
2024-01-25 14:05:00,85.26,85.37,85.26,85.37,5923.0,82.595,82.7016,82.595,82.7016,5923.0
2024-01-25 14:10:00,85.4,85.49,85.4,85.49,5616.0,82.7307,82.8178,82.7307,82.8178,5616.0
2024-01-25 14:15:00,85.48,85.49,85.42,85.49,4610.0,82.8082,82.8178,82.75,82.8178,4610.0
2024-01-25 14:20:00,85.5,85.55,85.5,85.52,6741.0,82.8275,82.876,82.8275,82.8469,6741.0
2024-01-25 14:25:00,85.54,85.63,85.52,85.61,4071.0,82.8663,82.9535,82.8469,82.9341,4071.0
2024-01-25 14:30:00,85.59,85.65,85.58,85.59,15440.0,82.9147,82.9728,82.905,82.9147,15440.0
2024-01-25 14:35:00,85.59,85.72,85.59,85.61,5740.0,82.9147,83.0407,82.9147,82.9341,5740.0
2024-01-25 14:40:00,85.63,85.7,85.6,85.6,3149.0,82.9535,83.0213,82.9244,82.9244,3149.0
2024-01-25 14:45:00,85.57,85.58,85.5,85.51,6497.0,82.8953,82.905,82.8275,82.8372,6497.0
2024-01-25 14:50:00,85.5,85.55,85.44,85.53,7945.0,82.8275,82.876,82.7694,82.8566,7945.0
2024-01-25 14:55:00,85.53,85.56,85.47,85.5,9514.0,82.8566,82.8857,82.7985,82.8275,9514.0
2024-01-25 15:00:00,85.52,85.55,85.4,85.4,5418.0,82.8469,82.876,82.7307,82.7307,5418.0
2024-01-25 15:05:00,85.42,85.42,85.34,85.4,5137.0,82.75,82.75,82.6725,82.7307,5137.0
2024-01-25 15:10:00,85.42,85.45,85.39,85.45,6209.0,82.75,82.7791,82.721,82.7791,6209.0
2024-01-25 15:15:00,85.46,85.47,85.38,85.39,6743.0,82.7888,82.7985,82.7113,82.721,6743.0
2024-01-25 15:20:00,85.41,85.44,85.4,85.42,7365.0,82.7403,82.7694,82.7307,82.75,7365.0
2024-01-25 15:25:00,85.42,85.43,85.35,85.38,9139.0,82.75,82.7597,82.6822,82.7113,9139.0
2024-01-25 15:30:00,85.38,85.52,85.35,85.51,10028.0,82.7113,82.8469,82.6822,82.8372,10028.0
2024-01-25 15:35:00,85.52,85.58,85.51,85.57,13302.0,82.8469,82.905,82.8372,82.8953,13302.0
2024-01-25 15:40:00,85.57,85.69,85.57,85.67,9349.0,82.8953,83.0116,82.8953,82.9922,9349.0
2024-01-25 15:45:00,85.66,85.7,85.61,85.61,13089.0,82.9825,83.0213,82.9341,82.9341,13089.0
2024-01-25 15:50:00,85.61,85.84,85.61,85.81,32734.0,82.9341,83.1569,82.9341,83.1278,32734.0
2024-01-25 15:55:00,85.81,86.01,85.8,86.0,93185.0,83.1278,83.3216,83.1182,83.3119,93185.0
2024-01-26 09:30:00,85.88,86.15,85.82,86.0,15186.0,83.1957,83.4572,83.1375,83.3119,15186.0
2024-01-26 09:35:00,86.11,86.36,86.07,86.36,4866.0,83.4185,83.6607,83.3797,83.6607,4866.0
2024-01-26 09:40:00,86.35,86.5,86.27,86.34,3565.0,83.651,83.7963,83.5735,83.6413,3565.0
2024-01-26 09:45:00,86.29,86.35,86.19,86.25,1400.0,83.5928,83.651,83.496,83.5541,1400.0
2024-01-26 09:50:00,86.33,86.53,86.3,86.53,2414.0,83.6316,83.8253,83.6025,83.8253,2414.0
2024-01-26 09:55:00,86.55,86.57,86.34,86.42,3737.0,83.8447,83.8641,83.6413,83.7188,3737.0
2024-01-26 10:00:00,86.44,86.46,86.21,86.28,5692.0,83.7382,83.7575,83.5153,83.5832,5692.0
2024-01-26 10:05:00,86.3,86.47,86.3,86.41,3940.0,83.6025,83.7672,83.6025,83.7091,3940.0
2024-01-26 10:10:00,86.47,86.56,86.36,86.45,3864.0,83.7672,83.8544,83.6607,83.7478,3864.0
2024-01-26 10:15:00,86.41,86.43,86.36,86.43,3111.0,83.7091,83.7285,83.6607,83.7285,3111.0
2024-01-26 10:20:00,86.5,86.53,86.41,86.48,7553.0,83.7963,83.8253,83.7091,83.7769,7553.0
2024-01-26 10:25:00,86.5,86.5,86.37,86.37,1850.0,83.7963,83.7963,83.6703,83.6703,1850.0
2024-01-26 10:30:00,86.37,86.38,86.22,86.33,5086.0,83.6703,83.68,83.525,83.6316,5086.0
2024-01-26 10:35:00,86.38,86.51,86.36,86.51,3251.0,83.68,83.806,83.6607,83.806,3251.0
2024-01-26 10:40:00,86.53,86.7,86.53,86.7,4568.0,83.8253,83.99,83.8253,83.99,4568.0
2024-01-26 10:45:00,86.73,86.78,86.54,86.54,8142.0,84.0191,84.0675,83.835,83.835,8142.0
2024-01-26 10:50:00,86.53,86.6,86.5,86.52,4804.0,83.8253,83.8932,83.7963,83.8157,4804.0
2024-01-26 10:55:00,86.53,86.65,86.46,86.59,4918.0,83.8253,83.9416,83.7575,83.8835,4918.0
2024-01-26 11:00:00,86.59,86.63,86.5,86.57,4856.0,83.8835,83.9222,83.7963,83.8641,4856.0
2024-01-26 11:05:00,86.52,86.56,86.47,86.55,14359.0,83.8157,83.8544,83.7672,83.8447,14359.0
2024-01-26 11:10:00,86.54,86.56,86.46,86.5,9441.0,83.835,83.8544,83.7575,83.7963,9441.0
2024-01-26 11:15:00,86.51,86.54,86.32,86.33,26241.0,83.806,83.835,83.6219,83.6316,26241.0
2024-01-26 11:20:00,86.34,86.37,86.22,86.24,6030.0,83.6413,83.6703,83.525,83.5444,6030.0
2024-01-26 11:25:00,86.28,86.34,86.26,86.28,6969.0,83.5832,83.6413,83.5638,83.5832,6969.0
2024-01-26 11:30:00,86.3,86.38,86.27,86.36,16806.0,83.6025,83.68,83.5735,83.6607,16806.0
2024-01-26 11:35:00,86.35,86.39,86.2,86.27,17493.0,83.651,83.6897,83.5057,83.5735,17493.0
2024-01-26 11:40:00,86.27,86.29,86.15,86.16,4608.0,83.5735,83.5928,83.4572,83.4669,4608.0
2024-01-26 11:45:00,86.11,86.19,86.1,86.16,14871.0,83.4185,83.496,83.4088,83.4669,14871.0
2024-01-26 11:50:00,86.1,86.3,86.1,86.26,14809.0,83.4088,83.6025,83.4088,83.5638,14809.0
2024-01-26 11:55:00,86.24,86.29,86.12,86.12,2279.0,83.5444,83.5928,83.4282,83.4282,2279.0
2024-01-26 12:00:00,86.11,86.12,85.95,86.0,11689.0,83.4185,83.4282,83.2635,83.3119,11689.0
2024-01-26 12:05:00,86.0,86.0,85.87,85.94,23371.0,83.3119,83.3119,83.186,83.2538,23371.0
2024-01-26 12:10:00,85.92,85.92,85.84,85.84,5861.0,83.2344,83.2344,83.1569,83.1569,5861.0
2024-01-26 12:15:00,85.8,85.9,85.79,85.9,6630.0,83.1182,83.215,83.1085,83.215,6630.0
2024-01-26 12:20:00,85.9,85.93,85.83,85.83,3600.0,83.215,83.2441,83.1472,83.1472,3600.0
2024-01-26 12:25:00,85.84,85.89,85.79,85.82,4113.0,83.1569,83.2053,83.1085,83.1375,4113.0
2024-01-26 12:30:00,85.78,85.78,85.71,85.78,5740.0,83.0988,83.0988,83.031,83.0988,5740.0
2024-01-26 12:35:00,85.79,85.81,85.71,85.72,4531.0,83.1085,83.1278,83.031,83.0407,4531.0
2024-01-26 12:40:00,85.74,85.83,85.74,85.79,8696.0,83.06,83.1472,83.06,83.1085,8696.0
2024-01-26 12:45:00,85.84,86.02,85.82,85.96,8971.0,83.1569,83.3313,83.1375,83.2732,8971.0
2024-01-26 12:50:00,85.98,85.99,85.89,85.98,2661.0,83.2925,83.3022,83.2053,83.2925,2661.0
2024-01-26 12:55:00,85.99,86.04,85.97,86.03,5135.0,83.3022,83.3507,83.2828,83.341,5135.0
2024-01-26 13:00:00,85.98,86.08,85.98,86.03,2217.0,83.2925,83.3894,83.2925,83.341,2217.0
2024-01-26 13:05:00,86.07,86.11,86.05,86.11,2041.0,83.3797,83.4185,83.3603,83.4185,2041.0
2024-01-26 13:10:00,86.13,86.13,86.05,86.06,1300.0,83.4378,83.4378,83.3603,83.37,1300.0
2024-01-26 13:15:00,86.05,86.08,86.02,86.04,2149.0,83.3603,83.3894,83.3313,83.3507,2149.0
2024-01-26 13:20:00,86.07,86.17,86.07,86.14,3216.0,83.3797,83.4766,83.3797,83.4475,3216.0
2024-01-26 13:25:00,86.16,86.24,86.16,86.22,4522.0,83.4669,83.5444,83.4669,83.525,4522.0
2024-01-26 13:30:00,86.21,86.36,86.21,86.35,3779.0,83.5153,83.6607,83.5153,83.651,3779.0
2024-01-26 13:35:00,86.36,86.49,86.35,86.46,3110.0,83.6607,83.7866,83.651,83.7575,3110.0
2024-01-26 13:40:00,86.44,86.45,86.36,86.45,4877.0,83.7382,83.7478,83.6607,83.7478,4877.0
2024-01-26 13:45:00,86.44,86.52,86.44,86.48,8086.0,83.7382,83.8157,83.7382,83.7769,8086.0
2024-01-26 13:50:00,86.57,86.58,86.54,86.56,2900.0,83.8641,83.8738,83.835,83.8544,2900.0
2024-01-26 13:55:00,86.55,86.58,86.51,86.53,5789.0,83.8447,83.8738,83.806,83.8253,5789.0
2024-01-26 14:00:00,86.55,86.64,86.55,86.59,7840.0,83.8447,83.9319,83.8447,83.8835,7840.0
2024-01-26 14:05:00,86.6,86.62,86.53,86.54,5963.0,83.8932,83.9125,83.8253,83.835,5963.0
2024-01-26 14:10:00,86.55,86.59,86.54,86.56,4122.0,83.8447,83.8835,83.835,83.8544,4122.0
2024-01-26 14:15:00,86.56,86.63,86.56,86.56,6239.0,83.8544,83.9222,83.8544,83.8544,6239.0
2024-01-26 14:20:00,86.58,86.6,86.53,86.53,5714.0,83.8738,83.8932,83.8253,83.8253,5714.0
2024-01-26 14:25:00,86.53,86.59,86.51,86.59,3308.0,83.8253,83.8835,83.806,83.8835,3308.0
2024-01-26 14:30:00,86.6,86.62,86.53,86.55,4136.0,83.8932,83.9125,83.8253,83.8447,4136.0
2024-01-26 14:35:00,86.57,86.58,86.5,86.57,3544.0,83.8641,83.8738,83.7963,83.8641,3544.0
2024-01-26 14:40:00,86.58,86.59,86.53,86.57,4005.0,83.8738,83.8835,83.8253,83.8641,4005.0
2024-01-26 14:45:00,86.57,86.62,86.56,86.6,4249.0,83.8641,83.9125,83.8544,83.8932,4249.0
2024-01-26 14:50:00,86.59,86.66,86.59,86.63,4198.0,83.8835,83.9513,83.8835,83.9222,4198.0
2024-01-26 14:55:00,86.61,86.67,86.58,86.66,4088.0,83.9028,83.961,83.8738,83.9513,4088.0
2024-01-26 15:00:00,86.66,86.66,86.58,86.59,3412.0,83.9513,83.9513,83.8738,83.8835,3412.0
2024-01-26 15:05:00,86.57,86.69,86.57,86.63,7298.0,83.8641,83.9803,83.8641,83.9222,7298.0
2024-01-26 15:10:00,86.63,86.66,86.57,86.59,5190.0,83.9222,83.9513,83.8641,83.8835,5190.0
2024-01-26 15:15:00,86.57,86.58,86.46,86.5,6957.0,83.8641,83.8738,83.7575,83.7963,6957.0
2024-01-26 15:20:00,86.5,86.52,86.43,86.48,8668.0,83.7963,83.8157,83.7285,83.7769,8668.0
2024-01-26 15:25:00,86.48,86.48,86.43,86.47,7447.0,83.7769,83.7769,83.7285,83.7672,7447.0
2024-01-26 15:30:00,86.46,86.5,86.41,86.45,10030.0,83.7575,83.7963,83.7091,83.7478,10030.0
2024-01-26 15:35:00,86.45,86.51,86.42,86.5,9694.0,83.7478,83.806,83.7188,83.7963,9694.0
2024-01-26 15:40:00,86.51,86.64,86.5,86.64,12153.0,83.806,83.9319,83.7963,83.9319,12153.0
2024-01-26 15:45:00,86.63,86.76,86.63,86.69,21154.0,83.9222,84.0482,83.9222,83.9803,21154.0
2024-01-26 15:50:00,86.69,86.79,86.64,86.64,30663.0,83.9803,84.0772,83.9319,83.9319,30663.0
2024-01-26 15:55:00,86.64,86.84,86.64,86.82,75829.0,83.9319,84.1257,83.9319,84.1063,75829.0
2024-01-29 09:30:00,86.65,86.75,86.32,86.33,8317.0,83.9416,84.0385,83.6219,83.6316,8317.0
2024-01-29 09:35:00,86.1,86.19,85.91,85.92,1664.0,83.4088,83.496,83.2247,83.2344,1664.0
2024-01-29 09:40:00,85.9,85.9,85.31,85.42,5263.0,83.215,83.215,82.6435,82.75,5263.0
2024-01-29 09:45:00,85.42,85.55,85.4,85.4,2956.0,82.75,82.876,82.7307,82.7307,2956.0
2024-01-29 09:50:00,85.39,85.51,85.34,85.43,2322.0,82.721,82.8372,82.6725,82.7597,2322.0
2024-01-29 09:55:00,85.51,85.64,85.49,85.55,4036.0,82.8372,82.9632,82.8178,82.876,4036.0
2024-01-29 10:00:00,85.55,85.62,85.5,85.51,4023.0,82.876,82.9438,82.8275,82.8372,4023.0
2024-01-29 10:05:00,85.47,85.74,85.46,85.67,8919.0,82.7985,83.06,82.7888,82.9922,8919.0
2024-01-29 10:10:00,85.66,85.66,85.48,85.48,8222.0,82.9825,82.9825,82.8082,82.8082,8222.0
2024-01-29 10:15:00,85.5,85.73,85.49,85.65,4301.0,82.8275,83.0503,82.8178,82.9728,4301.0
2024-01-29 10:20:00,85.67,85.7,85.43,85.44,5180.0,82.9922,83.0213,82.7597,82.7694,5180.0
2024-01-29 10:25:00,85.42,85.46,85.33,85.34,3108.0,82.75,82.7888,82.6628,82.6725,3108.0
2024-01-29 10:30:00,85.34,85.36,85.17,85.29,3900.0,82.6725,82.6919,82.5079,82.6241,3900.0
2024-01-29 10:35:00,85.29,85.5,85.26,85.46,7720.0,82.6241,82.8275,82.595,82.7888,7720.0
2024-01-29 10:40:00,85.46,85.61,85.45,85.53,3057.0,82.7888,82.9341,82.7791,82.8566,3057.0
2024-01-29 10:45:00,85.57,85.62,85.46,85.61,3816.0,82.8953,82.9438,82.7888,82.9341,3816.0
2024-01-29 10:50:00,85.49,85.56,85.46,85.52,1924.0,82.8178,82.8857,82.7888,82.8469,1924.0
2024-01-29 10:55:00,85.49,85.49,85.37,85.42,2913.0,82.8178,82.8178,82.7016,82.75,2913.0
2024-01-29 11:00:00,85.41,85.56,85.4,85.54,4206.0,82.7403,82.8857,82.7307,82.8663,4206.0
2024-01-29 11:05:00,85.52,85.65,85.52,85.61,1592.0,82.8469,82.9728,82.8469,82.9341,1592.0
2024-01-29 11:10:00,85.62,85.63,85.58,85.63,1778.0,82.9438,82.9535,82.905,82.9535,1778.0
2024-01-29 11:15:00,85.63,85.64,85.54,85.59,5484.0,82.9535,82.9632,82.8663,82.9147,5484.0
2024-01-29 11:20:00,85.61,85.65,85.61,85.63,1566.0,82.9341,82.9728,82.9341,82.9535,1566.0
2024-01-29 11:25:00,85.65,85.65,85.5,85.51,1799.0,82.9728,82.9728,82.8275,82.8372,1799.0
2024-01-29 11:30:00,85.53,85.55,85.49,85.52,3142.0,82.8566,82.876,82.8178,82.8469,3142.0
2024-01-29 11:35:00,85.51,85.51,85.42,85.45,4307.0,82.8372,82.8372,82.75,82.7791,4307.0
2024-01-29 11:40:00,85.45,85.52,85.34,85.37,4567.0,82.7791,82.8469,82.6725,82.7016,4567.0
2024-01-29 11:45:00,85.37,85.5,85.37,85.46,3355.0,82.7016,82.8275,82.7016,82.7888,3355.0
2024-01-29 11:50:00,85.47,85.49,85.4,85.45,3287.0,82.7985,82.8178,82.7307,82.7791,3287.0
2024-01-29 11:55:00,85.44,85.51,85.43,85.51,700.0,82.7694,82.8372,82.7597,82.8372,700.0
2024-01-29 12:00:00,85.52,85.53,85.35,85.39,5804.0,82.8469,82.8566,82.6822,82.721,5804.0
2024-01-29 12:05:00,85.38,85.48,85.38,85.48,10723.0,82.7113,82.8082,82.7113,82.8082,10723.0
2024-01-29 12:10:00,85.49,85.51,85.45,85.47,5765.0,82.8178,82.8372,82.7791,82.7985,5765.0
2024-01-29 12:15:00,85.46,85.48,85.36,85.45,10405.0,82.7888,82.8082,82.6919,82.7791,10405.0
2024-01-29 12:20:00,85.48,85.6,85.48,85.59,1809.0,82.8082,82.9244,82.8082,82.9147,1809.0
2024-01-29 12:25:00,85.62,85.62,85.47,85.58,4918.0,82.9438,82.9438,82.7985,82.905,4918.0
2024-01-29 12:30:00,85.58,85.63,85.58,85.61,1260.0,82.905,82.9535,82.905,82.9341,1260.0
2024-01-29 12:35:00,85.57,85.65,85.57,85.63,29364.0,82.8953,82.9728,82.8953,82.9535,29364.0
2024-01-29 12:40:00,85.63,85.64,85.55,85.57,4523.0,82.9535,82.9632,82.876,82.8953,4523.0
2024-01-29 12:45:00,85.55,85.56,85.44,85.46,8638.0,82.876,82.8857,82.7694,82.7888,8638.0
2024-01-29 12:50:00,85.44,85.5,85.4,85.4,9537.0,82.7694,82.8275,82.7307,82.7307,9537.0
2024-01-29 12:55:00,85.39,85.41,85.37,85.41,3759.0,82.721,82.7403,82.7016,82.7403,3759.0
2024-01-29 13:00:00,85.37,85.4,85.28,85.4,3748.0,82.7016,82.7307,82.6144,82.7307,3748.0
2024-01-29 13:05:00,85.41,85.47,85.41,85.41,2715.0,82.7403,82.7985,82.7403,82.7403,2715.0
2024-01-29 13:10:00,85.4,85.41,85.36,85.38,3784.0,82.7307,82.7403,82.6919,82.7113,3784.0
2024-01-29 13:15:00,85.36,85.43,85.35,85.42,6673.0,82.6919,82.7597,82.6822,82.75,6673.0
2024-01-29 13:20:00,85.4,85.55,85.4,85.55,33980.0,82.7307,82.876,82.7307,82.876,33980.0
2024-01-29 13:25:00,85.57,85.58,85.54,85.56,5260.0,82.8953,82.905,82.8663,82.8857,5260.0
2024-01-29 13:30:00,85.56,85.73,85.55,85.7,48886.0,82.8857,83.0503,82.876,83.0213,48886.0
2024-01-29 13:35:00,85.7,85.8,85.7,85.7,6479.0,83.0213,83.1182,83.0213,83.0213,6479.0
2024-01-29 13:40:00,85.71,85.76,85.67,85.76,1729.0,83.031,83.0794,82.9922,83.0794,1729.0
2024-01-29 13:45:00,85.72,85.74,85.71,85.73,2329.0,83.0407,83.06,83.031,83.0503,2329.0
2024-01-29 13:50:00,85.74,85.82,85.72,85.75,10646.0,83.06,83.1375,83.0407,83.0697,10646.0
2024-01-29 13:55:00,85.74,85.8,85.68,85.68,6525.0,83.06,83.1182,83.0019,83.0019,6525.0
2024-01-29 14:00:00,85.67,85.72,85.63,85.69,7047.0,82.9922,83.0407,82.9535,83.0116,7047.0
2024-01-29 14:05:00,85.67,85.67,85.59,85.63,3989.0,82.9922,82.9922,82.9147,82.9535,3989.0
2024-01-29 14:10:00,85.66,85.69,85.66,85.67,1500.0,82.9825,83.0116,82.9825,82.9922,1500.0
2024-01-29 14:15:00,85.67,85.67,85.61,85.64,7461.0,82.9922,82.9922,82.9341,82.9632,7461.0
2024-01-29 14:20:00,85.66,85.66,85.61,85.66,1963.0,82.9825,82.9825,82.9341,82.9825,1963.0
2024-01-29 14:25:00,85.66,85.76,85.65,85.76,1338.0,82.9825,83.0794,82.9728,83.0794,1338.0
2024-01-29 14:30:00,85.76,85.86,85.74,85.8,13176.0,83.0794,83.1763,83.06,83.1182,13176.0
2024-01-29 14:35:00,85.79,85.8,85.76,85.76,2210.0,83.1085,83.1182,83.0794,83.0794,2210.0
2024-01-29 14:40:00,85.75,85.8,85.73,85.8,2795.0,83.0697,83.1182,83.0503,83.1182,2795.0
2024-01-29 14:45:00,85.79,85.79,85.75,85.75,2250.0,83.1085,83.1085,83.0697,83.0697,2250.0
2024-01-29 14:50:00,85.75,85.82,85.75,85.81,4322.0,83.0697,83.1375,83.0697,83.1278,4322.0
2024-01-29 14:55:00,85.82,85.84,85.82,85.84,2593.0,83.1375,83.1569,83.1375,83.1569,2593.0
2024-01-29 15:00:00,85.85,85.99,85.85,85.95,2309.0,83.1666,83.3022,83.1666,83.2635,2309.0
2024-01-29 15:05:00,85.96,86.05,85.95,85.95,2646.0,83.2732,83.3603,83.2635,83.2635,2646.0
2024-01-29 15:10:00,86.0,86.0,85.95,85.97,4528.0,83.3119,83.3119,83.2635,83.2828,4528.0
2024-01-29 15:15:00,85.98,86.05,85.98,86.04,7162.0,83.2925,83.3603,83.2925,83.3507,7162.0
2024-01-29 15:20:00,86.05,86.06,86.0,86.02,6877.0,83.3603,83.37,83.3119,83.3313,6877.0
2024-01-29 15:25:00,86.03,86.09,85.95,85.96,10614.0,83.341,83.3991,83.2635,83.2732,10614.0
2024-01-29 15:30:00,85.98,86.03,85.94,85.97,3890.0,83.2925,83.341,83.2538,83.2828,3890.0
2024-01-29 15:35:00,85.98,86.03,85.95,85.98,4910.0,83.2925,83.341,83.2635,83.2925,4910.0
2024-01-29 15:40:00,85.96,86.04,85.96,86.04,3210.0,83.2732,83.3507,83.2732,83.3507,3210.0
2024-01-29 15:45:00,86.02,86.05,85.96,86.04,7443.0,83.3313,83.3603,83.2732,83.3507,7443.0
2024-01-29 15:50:00,86.04,86.28,86.03,86.24,25172.0,83.3507,83.5832,83.341,83.5444,25172.0
2024-01-29 15:55:00,86.24,86.51,86.24,86.5,83460.0,83.5444,83.806,83.5444,83.7963,83460.0
2024-01-30 09:30:00,85.35,85.83,85.35,85.83,16520.0,83.1572,83.6249,83.1572,83.6249,16520.0
2024-01-30 09:35:00,85.8,85.89,85.8,85.82,900.0,83.5956,83.6833,83.5956,83.6151,900.0
2024-01-30 09:40:00,85.78,85.92,85.77,85.86,7674.0,83.5761,83.7125,83.5664,83.6541,7674.0
2024-01-30 09:45:00,85.8,86.2,85.8,86.1,5250.0,83.5956,83.9854,83.5956,83.8879,5250.0
2024-01-30 09:50:00,86.11,86.4,86.11,86.31,2700.0,83.8977,84.1802,83.8977,84.0925,2700.0
2024-01-30 09:55:00,86.34,86.35,86.24,86.26,1371.0,84.1218,84.1315,84.0243,84.0438,1371.0
2024-01-30 10:00:00,86.26,86.36,86.01,86.01,4368.0,84.0438,84.1412,83.8002,83.8002,4368.0
2024-01-30 10:05:00,86.02,86.05,85.84,85.98,3697.0,83.81,83.8392,83.6346,83.771,3697.0
2024-01-30 10:10:00,86.01,86.04,85.72,85.75,2204.0,83.8002,83.8295,83.5177,83.5469,2204.0
2024-01-30 10:15:00,85.7,85.7,85.51,85.51,1983.0,83.4982,83.4982,83.3131,83.3131,1983.0
2024-01-30 10:20:00,85.53,85.54,85.29,85.29,1848.0,83.3326,83.3423,83.0987,83.0987,1848.0
2024-01-30 10:25:00,85.32,85.37,85.25,85.26,1309.0,83.128,83.1767,83.0598,83.0695,1309.0
2024-01-30 10:30:00,85.25,85.44,85.25,85.42,4306.0,83.0598,83.2449,83.0598,83.2254,4306.0
2024-01-30 10:35:00,85.43,85.51,85.41,85.48,1913.0,83.2351,83.3131,83.2156,83.2839,1913.0
2024-01-30 10:40:00,85.45,85.49,85.4,85.49,2464.0,83.2546,83.2936,83.2059,83.2936,2464.0
2024-01-30 10:45:00,85.49,85.65,85.48,85.65,4209.0,83.2936,83.4495,83.2839,83.4495,4209.0
2024-01-30 10:50:00,85.63,85.72,85.59,85.61,2853.0,83.43,83.5177,83.391,83.4105,2853.0
2024-01-30 10:55:00,85.6,85.78,85.59,85.78,4936.0,83.4008,83.5761,83.391,83.5761,4936.0
2024-01-30 11:00:00,85.75,85.78,85.69,85.78,2573.0,83.5469,83.5761,83.4885,83.5761,2573.0
2024-01-30 11:05:00,85.77,85.83,85.69,85.74,4337.0,83.5664,83.6249,83.4885,83.5372,4337.0
2024-01-30 11:10:00,85.74,85.87,85.7,85.87,3072.0,83.5372,83.6638,83.4982,83.6638,3072.0
2024-01-30 11:15:00,85.87,85.94,85.84,85.92,2612.0,83.6638,83.732,83.6346,83.7125,2612.0
2024-01-30 11:20:00,85.9,86.0,85.9,85.95,2124.0,83.6931,83.7905,83.6931,83.7418,2124.0
2024-01-30 11:25:00,85.99,86.19,85.99,86.18,5559.0,83.7807,83.9756,83.7807,83.9659,5559.0
2024-01-30 11:30:00,86.18,86.22,86.11,86.2,6997.0,83.9659,84.0048,83.8977,83.9854,6997.0
2024-01-30 11:35:00,86.2,86.37,86.19,86.37,5382.0,83.9854,84.151,83.9756,84.151,5382.0
2024-01-30 11:40:00,86.4,86.41,86.28,86.28,2671.0,84.1802,84.19,84.0633,84.0633,2671.0
2024-01-30 11:45:00,86.31,86.41,86.31,86.38,1303.0,84.0925,84.19,84.0925,84.1607,1303.0
2024-01-30 11:50:00,86.38,86.44,86.38,86.42,2022.0,84.1607,84.2192,84.1607,84.1997,2022.0
2024-01-30 11:55:00,86.44,86.53,86.44,86.44,1534.0,84.2192,84.3069,84.2192,84.2192,1534.0
2024-01-30 12:00:00,86.41,86.45,86.38,86.44,1800.0,84.19,84.2289,84.1607,84.2192,1800.0
2024-01-30 12:05:00,86.44,86.55,86.44,86.51,3763.0,84.2192,84.3264,84.2192,84.2874,3763.0
2024-01-30 12:10:00,86.52,86.53,86.45,86.53,2109.0,84.2971,84.3069,84.2289,84.3069,2109.0
2024-01-30 12:15:00,86.54,86.57,86.51,86.56,2707.0,84.3166,84.3458,84.2874,84.3361,2707.0
2024-01-30 12:20:00,86.57,86.66,86.57,86.61,4120.0,84.3458,84.4335,84.3458,84.3848,4120.0
2024-01-30 12:25:00,86.6,86.6,86.52,86.58,5300.0,84.3751,84.3751,84.2971,84.3556,5300.0
2024-01-30 12:30:00,86.55,86.56,86.48,86.51,3379.0,84.3264,84.3361,84.2582,84.2874,3379.0
2024-01-30 12:35:00,86.5,86.5,86.42,86.44,2837.0,84.2776,84.2776,84.1997,84.2192,2837.0
2024-01-30 12:40:00,86.41,86.52,86.4,86.51,9525.0,84.19,84.2971,84.1802,84.2874,9525.0
2024-01-30 12:45:00,86.51,86.55,86.48,86.52,4289.0,84.2874,84.3264,84.2582,84.2971,4289.0
2024-01-30 12:50:00,86.52,86.57,86.48,86.57,3703.0,84.2971,84.3458,84.2582,84.3458,3703.0
2024-01-30 12:55:00,86.58,86.65,86.57,86.62,7394.0,84.3556,84.4238,84.3458,84.3946,7394.0
2024-01-30 13:00:00,86.62,86.7,86.61,86.69,7374.0,84.3946,84.4725,84.3848,84.4628,7374.0
2024-01-30 13:05:00,86.68,86.75,86.68,86.74,5789.0,84.453,84.5212,84.453,84.5115,5789.0
2024-01-30 13:10:00,86.74,86.74,86.63,86.7,4416.0,84.5115,84.5115,84.4043,84.4725,4416.0
2024-01-30 13:15:00,86.72,86.78,86.71,86.76,3341.0,84.492,84.5505,84.4823,84.531,3341.0
2024-01-30 13:20:00,86.75,86.76,86.63,86.63,6271.0,84.5212,84.531,84.4043,84.4043,6271.0
2024-01-30 13:25:00,86.64,86.78,86.63,86.76,7385.0,84.414,84.5505,84.4043,84.531,7385.0
2024-01-30 13:30:00,86.77,86.78,86.7,86.72,6368.0,84.5407,84.5505,84.4725,84.492,6368.0
2024-01-30 13:35:00,86.72,86.78,86.71,86.75,4840.0,84.492,84.5505,84.4823,84.5212,4840.0
2024-01-30 13:40:00,86.76,86.83,86.74,86.75,5377.0,84.531,84.5992,84.5115,84.5212,5377.0
2024-01-30 13:45:00,86.78,86.86,86.78,86.84,5503.0,84.5505,84.6284,84.5505,84.6089,5503.0
2024-01-30 13:50:00,86.85,86.91,86.84,86.91,5320.0,84.6187,84.6771,84.6089,84.6771,5320.0
2024-01-30 13:55:00,86.91,86.92,86.85,86.88,3723.0,84.6771,84.6869,84.6187,84.6479,3723.0
2024-01-30 14:00:00,86.86,86.89,86.86,86.87,2613.0,84.6284,84.6576,84.6284,84.6381,2613.0
2024-01-30 14:05:00,86.86,86.9,86.79,86.9,4976.0,84.6284,84.6674,84.5602,84.6674,4976.0
2024-01-30 14:10:00,86.92,87.02,86.92,87.02,8358.0,84.6869,84.7843,84.6869,84.7843,8358.0
2024-01-30 14:15:00,87.0,87.04,86.99,87.02,3927.0,84.7648,84.8038,84.7551,84.7843,3927.0
2024-01-30 14:20:00,87.01,87.05,86.99,87.05,3524.0,84.7745,84.8135,84.7551,84.8135,3524.0
2024-01-30 14:25:00,87.06,87.07,86.98,87.06,3484.0,84.8233,84.833,84.7453,84.8233,3484.0
2024-01-30 14:30:00,87.05,87.1,87.05,87.06,3966.0,84.8135,84.8622,84.8135,84.8233,3966.0
2024-01-30 14:35:00,87.05,87.08,86.99,87.08,6772.0,84.8135,84.8427,84.7551,84.8427,6772.0
2024-01-30 14:40:00,87.07,87.12,87.03,87.12,3612.0,84.833,84.8817,84.794,84.8817,3612.0
2024-01-30 14:45:00,87.12,87.13,87.04,87.08,7035.0,84.8817,84.8915,84.8038,84.8427,7035.0
2024-01-30 14:50:00,87.07,87.14,87.07,87.1,9772.0,84.833,84.9012,84.833,84.8622,9772.0
2024-01-30 14:55:00,87.11,87.17,87.1,87.15,16839.0,84.872,84.9304,84.8622,84.9109,16839.0
2024-01-30 15:00:00,87.15,87.15,87.05,87.05,5514.0,84.9109,84.9109,84.8135,84.8135,5514.0
2024-01-30 15:05:00,87.06,87.06,86.97,87.03,9431.0,84.8233,84.8233,84.7356,84.794,9431.0
2024-01-30 15:10:00,87.04,87.09,87.03,87.05,11028.0,84.8038,84.8525,84.794,84.8135,11028.0
2024-01-30 15:15:00,87.05,87.1,87.01,87.07,9101.0,84.8135,84.8622,84.7745,84.833,9101.0
2024-01-30 15:20:00,87.07,87.07,86.99,86.99,6108.0,84.833,84.833,84.7551,84.7551,6108.0
2024-01-30 15:25:00,86.98,87.05,86.98,86.98,10155.0,84.7453,84.8135,84.7453,84.7453,10155.0
2024-01-30 15:30:00,86.97,86.97,86.92,86.94,10502.0,84.7356,84.7356,84.6869,84.7063,10502.0
2024-01-30 15:35:00,86.95,86.96,86.92,86.95,8062.0,84.7161,84.7258,84.6869,84.7161,8062.0
2024-01-30 15:40:00,86.94,87.04,86.92,86.97,12895.0,84.7063,84.8038,84.6869,84.7356,12895.0
2024-01-30 15:45:00,86.98,87.08,86.97,87.07,14354.0,84.7453,84.8427,84.7356,84.833,14354.0
2024-01-30 15:50:00,87.07,87.12,86.99,87.03,27340.0,84.833,84.8817,84.7551,84.794,27340.0
2024-01-30 15:55:00,87.04,87.09,87.0,87.02,61331.0,84.8038,84.8525,84.7648,84.7843,61331.0
2024-01-31 09:30:00,87.32,87.32,86.62,86.62,8121.0,85.0766,85.0766,84.3946,84.3946,8121.0
2024-01-31 09:35:00,86.66,86.78,86.61,86.74,1871.0,84.4335,84.5505,84.3848,84.5115,1871.0
2024-01-31 09:40:00,86.48,86.72,86.48,86.72,1026.0,84.2582,84.492,84.2582,84.492,1026.0
2024-01-31 09:45:00,86.7,86.83,86.58,86.64,3359.0,84.4725,84.5992,84.3556,84.414,3359.0
2024-01-31 09:50:00,86.64,86.67,86.48,86.48,2540.0,84.414,84.4433,84.2582,84.2582,2540.0
2024-01-31 09:55:00,86.39,86.48,86.28,86.42,4560.0,84.1705,84.2582,84.0633,84.1997,4560.0
2024-01-31 10:00:00,86.42,86.61,86.29,86.35,22202.0,84.1997,84.3848,84.073,84.1315,22202.0
2024-01-31 10:05:00,86.36,86.54,86.35,86.48,4667.0,84.1412,84.3166,84.1315,84.2582,4667.0
2024-01-31 10:10:00,86.47,86.48,86.26,86.3,2202.0,84.2484,84.2582,84.0438,84.0828,2202.0
2024-01-31 10:15:00,86.32,86.39,86.26,86.37,2887.0,84.1023,84.1705,84.0438,84.151,2887.0
2024-01-31 10:20:00,86.41,86.55,86.41,86.5,1411.0,84.19,84.3264,84.19,84.2776,1411.0
2024-01-31 10:25:00,86.45,86.72,86.44,86.68,2950.0,84.2289,84.492,84.2192,84.453,2950.0
2024-01-31 10:30:00,86.75,86.82,86.69,86.69,2570.0,84.5212,84.5894,84.4628,84.4628,2570.0
2024-01-31 10:35:00,86.68,86.68,86.44,86.49,4766.0,84.453,84.453,84.2192,84.2679,4766.0
2024-01-31 10:40:00,86.46,86.51,86.37,86.39,3736.0,84.2387,84.2874,84.151,84.1705,3736.0
2024-01-31 10:45:00,86.41,86.66,86.41,86.61,4265.0,84.19,84.4335,84.19,84.3848,4265.0
2024-01-31 10:50:00,86.59,86.63,86.46,86.55,8172.0,84.3653,84.4043,84.2387,84.3264,8172.0
2024-01-31 10:55:00,86.56,86.59,86.5,86.59,4109.0,84.3361,84.3653,84.2776,84.3653,4109.0
2024-01-31 11:00:00,86.61,86.62,86.52,86.52,4603.0,84.3848,84.3946,84.2971,84.2971,4603.0
2024-01-31 11:05:00,86.49,86.68,86.49,86.68,5869.0,84.2679,84.453,84.2679,84.453,5869.0
2024-01-31 11:10:00,86.67,86.69,86.34,86.36,8780.0,84.4433,84.4628,84.1218,84.1412,8780.0
2024-01-31 11:15:00,86.36,86.41,86.27,86.37,10779.0,84.1412,84.19,84.0536,84.151,10779.0
2024-01-31 11:20:00,86.38,86.48,86.33,86.34,4949.0,84.1607,84.2582,84.112,84.1218,4949.0
2024-01-31 11:25:00,86.36,86.42,86.32,86.39,8401.0,84.1412,84.1997,84.1023,84.1705,8401.0
2024-01-31 11:30:00,86.39,86.4,86.22,86.29,6829.0,84.1705,84.1802,84.0048,84.073,6829.0
2024-01-31 11:35:00,86.31,86.31,86.13,86.16,3327.0,84.0925,84.0925,83.9172,83.9464,3327.0
2024-01-31 11:40:00,86.14,86.14,85.8,85.85,15565.0,83.9269,83.9269,83.5956,83.6443,15565.0
2024-01-31 11:45:00,85.84,85.92,85.79,85.89,5632.0,83.6346,83.7125,83.5859,83.6833,5632.0
2024-01-31 11:50:00,85.87,86.02,85.86,85.95,5630.0,83.6638,83.81,83.6541,83.7418,5630.0
2024-01-31 11:55:00,85.93,86.07,85.92,85.99,2955.0,83.7223,83.8587,83.7125,83.7807,2955.0
2024-01-31 12:00:00,86.05,86.14,86.02,86.11,1369.0,83.8392,83.9269,83.81,83.8977,1369.0
2024-01-31 12:05:00,86.08,86.16,86.04,86.15,2800.0,83.8684,83.9464,83.8295,83.9366,2800.0
2024-01-31 12:10:00,86.17,86.18,86.04,86.06,2710.0,83.9561,83.9659,83.8295,83.8489,2710.0
2024-01-31 12:15:00,86.07,86.09,85.95,86.02,3091.0,83.8587,83.8782,83.7418,83.81,3091.0
2024-01-31 12:20:00,86.04,86.1,86.01,86.07,3016.0,83.8295,83.8879,83.8002,83.8587,3016.0
2024-01-31 12:25:00,86.08,86.14,86.03,86.14,3385.0,83.8684,83.9269,83.8197,83.9269,3385.0
2024-01-31 12:30:00,86.14,86.16,86.01,86.03,4130.0,83.9269,83.9464,83.8002,83.8197,4130.0
2024-01-31 12:35:00,86.06,86.06,85.96,85.99,2813.0,83.8489,83.8489,83.7515,83.7807,2813.0
2024-01-31 12:40:00,85.92,85.99,85.92,85.97,1316.0,83.7125,83.7807,83.7125,83.7613,1316.0
2024-01-31 12:45:00,85.98,86.06,85.96,86.06,1454.0,83.771,83.8489,83.7515,83.8489,1454.0
2024-01-31 12:50:00,86.06,86.13,86.03,86.07,3000.0,83.8489,83.9172,83.8197,83.8587,3000.0
2024-01-31 12:55:00,86.12,86.16,86.05,86.06,2906.0,83.9074,83.9464,83.8392,83.8489,2906.0
2024-01-31 13:00:00,86.03,86.07,86.0,86.02,2004.0,83.8197,83.8587,83.7905,83.81,2004.0
2024-01-31 13:05:00,86.03,86.04,85.97,85.98,2572.0,83.8197,83.8295,83.7613,83.771,2572.0
2024-01-31 13:10:00,85.97,85.97,85.89,85.92,3330.0,83.7613,83.7613,83.6833,83.7125,3330.0
2024-01-31 13:15:00,85.95,86.0,85.95,85.97,1980.0,83.7418,83.7905,83.7418,83.7613,1980.0
2024-01-31 13:20:00,85.95,85.95,85.88,85.89,4423.0,83.7418,83.7418,83.6736,83.6833,4423.0
2024-01-31 13:25:00,85.92,85.95,85.88,85.95,2016.0,83.7125,83.7418,83.6736,83.7418,2016.0
2024-01-31 13:30:00,85.94,85.94,85.87,85.9,2100.0,83.732,83.732,83.6638,83.6931,2100.0
2024-01-31 13:35:00,85.91,85.92,85.87,85.89,1328.0,83.7028,83.7125,83.6638,83.6833,1328.0
2024-01-31 13:40:00,85.9,85.95,85.88,85.95,2813.0,83.6931,83.7418,83.6736,83.7418,2813.0
2024-01-31 13:45:00,85.96,85.99,85.96,85.98,1805.0,83.7515,83.7807,83.7515,83.771,1805.0
2024-01-31 13:50:00,86.0,86.03,85.95,85.95,4758.0,83.7905,83.8197,83.7418,83.7418,4758.0
2024-01-31 13:55:00,85.95,86.05,85.95,86.02,3763.0,83.7418,83.8392,83.7418,83.81,3763.0
2024-01-31 14:00:00,86.03,86.09,85.79,85.82,4450.0,83.8197,83.8782,83.5859,83.6151,4450.0
2024-01-31 14:05:00,85.85,85.87,85.73,85.74,3651.0,83.6443,83.6638,83.5274,83.5372,3651.0
2024-01-31 14:10:00,85.77,85.85,85.72,85.75,1616.0,83.5664,83.6443,83.5177,83.5469,1616.0
2024-01-31 14:15:00,85.75,85.88,85.75,85.78,1405.0,83.5469,83.6736,83.5469,83.5761,1405.0
2024-01-31 14:20:00,85.72,85.79,85.65,85.65,2726.0,83.5177,83.5859,83.4495,83.4495,2726.0
2024-01-31 14:25:00,85.69,85.79,85.69,85.79,2731.0,83.4885,83.5859,83.4885,83.5859,2731.0
2024-01-31 14:30:00,85.79,85.88,85.7,85.83,2818.0,83.5859,83.6736,83.4982,83.6249,2818.0
2024-01-31 14:35:00,85.97,86.05,85.82,86.05,2200.0,83.7613,83.8392,83.6151,83.8392,2200.0
2024-01-31 14:40:00,86.11,86.14,86.01,86.07,10282.0,83.8977,83.9269,83.8002,83.8587,10282.0
2024-01-31 14:45:00,86.05,86.12,85.81,85.82,19297.0,83.8392,83.9074,83.6054,83.6151,19297.0
2024-01-31 14:50:00,85.83,85.83,85.48,85.73,3778.0,83.6249,83.6249,83.2839,83.5274,3778.0
2024-01-31 14:55:00,85.7,85.74,85.47,85.47,5603.0,83.4982,83.5372,83.2741,83.2741,5603.0
2024-01-31 15:00:00,85.48,85.51,85.22,85.27,2776.0,83.2839,83.3131,83.0305,83.0792,2776.0
2024-01-31 15:05:00,85.17,85.2,84.98,85.14,6770.0,82.9818,83.011,82.7967,82.9526,6770.0
2024-01-31 15:10:00,85.14,85.29,85.09,85.29,5793.0,82.9526,83.0987,82.9039,83.0987,5793.0
2024-01-31 15:15:00,85.24,85.39,85.21,85.21,4310.0,83.05,83.1962,83.0208,83.0208,4310.0
2024-01-31 15:20:00,85.24,85.41,85.24,85.36,2773.0,83.05,83.2156,83.05,83.1669,2773.0
2024-01-31 15:25:00,85.34,85.39,85.3,85.34,2821.0,83.1474,83.1962,83.1085,83.1474,2821.0
2024-01-31 15:30:00,85.31,85.34,85.17,85.19,4358.0,83.1182,83.1474,82.9818,83.0013,4358.0
2024-01-31 15:35:00,85.16,85.16,85.04,85.14,5174.0,82.9721,82.9721,82.8552,82.9526,5174.0
2024-01-31 15:40:00,85.14,85.19,85.1,85.11,7968.0,82.9526,83.0013,82.9136,82.9234,7968.0
2024-01-31 15:45:00,85.1,85.11,84.98,85.01,8588.0,82.9136,82.9234,82.7967,82.8259,8588.0
2024-01-31 15:50:00,85.01,85.12,84.86,85.01,26327.0,82.8259,82.9331,82.6798,82.8259,26327.0
2024-01-31 15:55:00,85.02,85.12,84.91,84.93,58211.0,82.8357,82.9331,82.7285,82.748,58211.0
2024-02-01 09:30:00,85.41,85.98,85.21,85.42,20172.0,83.2156,83.771,83.0208,83.2254,20172.0
2024-02-01 09:35:00,85.49,85.67,85.36,85.67,3590.0,83.2936,83.469,83.1669,83.469,3590.0
2024-02-01 09:40:00,85.7,85.85,85.57,85.64,13150.0,83.4982,83.6443,83.3715,83.4397,13150.0
2024-02-01 09:45:00,85.67,85.78,85.51,85.57,3568.0,83.469,83.5761,83.3131,83.3715,3568.0
2024-02-01 09:50:00,85.49,85.62,85.19,85.2,2310.0,83.2936,83.4203,83.0013,83.011,2310.0
2024-02-01 09:55:00,85.13,85.45,85.13,85.38,6160.0,82.9428,83.2546,82.9428,83.1864,6160.0
2024-02-01 10:00:00,85.33,85.41,85.21,85.38,8788.0,83.1377,83.2156,83.0208,83.1864,8788.0
2024-02-01 10:05:00,85.42,85.48,85.21,85.21,3848.0,83.2254,83.2839,83.0208,83.0208,3848.0
2024-02-01 10:10:00,85.14,85.18,85.0,85.05,27206.0,82.9526,82.9916,82.8162,82.8649,27206.0
2024-02-01 10:15:00,85.05,85.28,84.99,85.26,19360.0,82.8649,83.089,82.8064,83.0695,19360.0
2024-02-01 10:20:00,85.26,85.26,84.97,85.0,5685.0,83.0695,83.0695,82.787,82.8162,5685.0
2024-02-01 10:25:00,84.98,85.18,84.96,85.14,8920.0,82.7967,82.9916,82.7772,82.9526,8920.0
2024-02-01 10:30:00,85.12,85.12,84.91,85.0,5686.0,82.9331,82.9331,82.7285,82.8162,5686.0
2024-02-01 10:35:00,84.99,84.99,84.8,84.84,5923.0,82.8064,82.8064,82.6213,82.6603,5923.0
2024-02-01 10:40:00,84.84,85.11,84.83,85.11,10968.0,82.6603,82.9234,82.6506,82.9234,10968.0
2024-02-01 10:45:00,85.09,85.62,85.06,85.53,263565.0,82.9039,83.4203,82.8746,83.3326,263565.0
2024-02-01 10:50:00,85.52,85.71,85.43,85.71,14229.0,83.3228,83.5079,83.2351,83.5079,14229.0
2024-02-01 10:55:00,85.71,85.9,85.71,85.79,10601.0,83.5079,83.6931,83.5079,83.5859,10601.0
2024-02-01 11:00:00,85.8,85.8,85.57,85.66,10079.0,83.5956,83.5956,83.3715,83.4592,10079.0
2024-02-01 11:05:00,85.69,85.69,85.43,85.52,5035.0,83.4885,83.4885,83.2351,83.3228,5035.0
2024-02-01 11:10:00,85.55,85.67,85.53,85.66,2717.0,83.3521,83.469,83.3326,83.4592,2717.0
2024-02-01 11:15:00,85.68,85.9,85.68,85.83,3494.0,83.4787,83.6931,83.4787,83.6249,3494.0
2024-02-01 11:20:00,85.86,86.1,85.86,86.09,11928.0,83.6541,83.8879,83.6541,83.8782,11928.0
2024-02-01 11:25:00,86.11,86.41,86.03,86.41,4156.0,83.8977,84.19,83.8197,84.19,4156.0
2024-02-01 11:30:00,86.45,86.53,86.29,86.31,14195.0,84.2289,84.3069,84.073,84.0925,14195.0
2024-02-01 11:35:00,86.31,86.36,86.26,86.33,19116.0,84.0925,84.1412,84.0438,84.112,19116.0
2024-02-01 11:40:00,86.34,86.49,86.34,86.49,2904.0,84.1218,84.2679,84.1218,84.2679,2904.0
2024-02-01 11:45:00,86.5,86.52,86.28,86.28,11545.0,84.2776,84.2971,84.0633,84.0633,11545.0
2024-02-01 11:50:00,86.29,86.35,86.23,86.34,9768.0,84.073,84.1315,84.0146,84.1218,9768.0
2024-02-01 11:55:00,86.33,86.38,86.31,86.38,10308.0,84.112,84.1607,84.0925,84.1607,10308.0
2024-02-01 12:00:00,86.39,86.44,86.32,86.37,7843.0,84.1705,84.2192,84.1023,84.151,7843.0
2024-02-01 12:05:00,86.37,86.49,86.34,86.47,15341.0,84.151,84.2679,84.1218,84.2484,15341.0
2024-02-01 12:10:00,86.43,86.48,86.27,86.32,5308.0,84.2094,84.2582,84.0536,84.1023,5308.0
2024-02-01 12:15:00,86.33,86.4,86.25,86.32,17868.0,84.112,84.1802,84.0341,84.1023,17868.0
2024-02-01 12:20:00,86.32,86.42,86.32,86.42,804.0,84.1023,84.1997,84.1023,84.1997,804.0
2024-02-01 12:25:00,86.43,86.49,86.41,86.48,952.0,84.2094,84.2679,84.19,84.2582,952.0
2024-02-01 12:30:00,86.59,86.59,86.48,86.48,600.0,84.3653,84.3653,84.2582,84.2582,600.0
2024-02-01 12:35:00,86.52,86.57,86.44,86.44,5974.0,84.2971,84.3458,84.2192,84.2192,5974.0
2024-02-01 12:40:00,86.42,86.42,85.95,85.95,4840.0,84.1997,84.1997,83.7418,83.7418,4840.0
2024-02-01 12:45:00,85.84,85.84,85.53,85.54,13407.0,83.6346,83.6346,83.3326,83.3423,13407.0
2024-02-01 12:50:00,85.57,85.83,85.4,85.76,22280.0,83.3715,83.6249,83.2059,83.5567,22280.0
2024-02-01 12:55:00,85.75,85.8,85.06,85.09,13816.0,83.5469,83.5956,82.8746,82.9039,13816.0
2024-02-01 13:00:00,85.12,85.24,85.05,85.11,13338.0,82.9331,83.05,82.8649,82.9234,13338.0
2024-02-01 13:05:00,85.07,85.26,85.02,85.17,23480.0,82.8844,83.0695,82.8357,82.9818,23480.0
2024-02-01 13:10:00,85.2,85.46,85.16,85.39,9314.0,83.011,83.2644,82.9721,83.1962,9314.0
2024-02-01 13:15:00,85.42,85.51,85.36,85.38,2700.0,83.2254,83.3131,83.1669,83.1864,2700.0
2024-02-01 13:20:00,85.53,85.68,85.53,85.58,3056.0,83.3326,83.4787,83.3326,83.3813,3056.0
2024-02-01 13:25:00,85.59,85.7,85.57,85.7,2214.0,83.391,83.4982,83.3715,83.4982,2214.0
2024-02-01 13:30:00,85.67,85.82,85.61,85.74,2764.0,83.469,83.6151,83.4105,83.5372,2764.0
2024-02-01 13:35:00,85.78,86.13,85.78,85.99,4835.0,83.5761,83.9172,83.5761,83.7807,4835.0
2024-02-01 13:40:00,86.01,86.09,85.93,86.01,2200.0,83.8002,83.8782,83.7223,83.8002,2200.0
2024-02-01 13:45:00,86.04,86.22,86.0,86.13,3454.0,83.8295,84.0048,83.7905,83.9172,3454.0
2024-02-01 13:50:00,86.15,86.16,85.94,85.94,3300.0,83.9366,83.9464,83.732,83.732,3300.0
2024-02-01 13:55:00,85.98,86.07,85.91,86.0,13607.0,83.771,83.8587,83.7028,83.7905,13607.0
2024-02-01 14:00:00,85.97,86.0,85.9,85.92,8954.0,83.7613,83.7905,83.6931,83.7125,8954.0
2024-02-01 14:05:00,85.9,85.9,85.7,85.72,5257.0,83.6931,83.6931,83.4982,83.5177,5257.0
2024-02-01 14:10:00,85.67,85.7,85.49,85.49,4608.0,83.469,83.4982,83.2936,83.2936,4608.0
2024-02-01 14:15:00,85.45,85.57,85.45,85.56,2256.0,83.2546,83.3715,83.2546,83.3618,2256.0
2024-02-01 14:20:00,85.57,85.68,85.57,85.65,8007.0,83.3715,83.4787,83.3715,83.4495,8007.0
2024-02-01 14:25:00,85.63,85.69,85.6,85.61,8543.0,83.43,83.4885,83.4008,83.4105,8543.0
2024-02-01 14:30:00,85.62,85.67,85.4,85.41,13234.0,83.4203,83.469,83.2059,83.2156,13234.0
2024-02-01 14:35:00,85.48,85.63,85.45,85.63,7456.0,83.2839,83.43,83.2546,83.43,7456.0
2024-02-01 14:40:00,85.62,85.7,85.61,85.64,4370.0,83.4203,83.4982,83.4105,83.4397,4370.0
2024-02-01 14:45:00,85.63,85.75,85.63,85.67,5320.0,83.43,83.5469,83.43,83.469,5320.0
2024-02-01 14:50:00,85.69,85.72,85.55,85.61,2761.0,83.4885,83.5177,83.3521,83.4105,2761.0
2024-02-01 14:55:00,85.65,85.72,85.61,85.72,2842.0,83.4495,83.5177,83.4105,83.5177,2842.0
2024-02-01 15:00:00,85.74,85.8,85.65,85.8,4523.0,83.5372,83.5956,83.4495,83.5956,4523.0
2024-02-01 15:05:00,85.81,85.83,85.68,85.7,4524.0,83.6054,83.6249,83.4787,83.4982,4524.0
2024-02-01 15:10:00,85.69,85.75,85.61,85.71,6357.0,83.4885,83.5469,83.4105,83.5079,6357.0
2024-02-01 15:15:00,85.72,85.78,85.72,85.77,3273.0,83.5177,83.5761,83.5177,83.5664,3273.0
2024-02-01 15:20:00,85.79,85.81,85.73,85.78,12062.0,83.5859,83.6054,83.5274,83.5761,12062.0
2024-02-01 15:25:00,85.76,85.88,85.75,85.86,23183.0,83.5567,83.6736,83.5469,83.6541,23183.0
2024-02-01 15:30:00,85.87,85.94,85.85,85.92,41652.0,83.6638,83.732,83.6443,83.7125,41652.0
2024-02-01 15:35:00,85.93,86.0,85.76,85.82,30531.0,83.7223,83.7905,83.5567,83.6151,30531.0
2024-02-01 15:40:00,85.83,85.86,85.82,85.84,107826.0,83.6249,83.6541,83.6151,83.6346,107826.0
2024-02-01 15:45:00,85.84,85.93,85.77,85.89,60833.0,83.6346,83.7223,83.5664,83.6833,60833.0
2024-02-01 15:50:00,85.89,86.03,85.88,86.03,54017.0,83.6833,83.8197,83.6736,83.8197,54017.0
2024-02-01 15:55:00,86.02,86.17,86.0,86.04,88386.0,83.81,83.9561,83.7905,83.8295,88386.0
2024-02-02 09:30:00,85.83,86.02,85.36,85.37,16727.0,83.6249,83.81,83.1669,83.1767,16727.0
2024-02-02 09:35:00,85.36,85.44,84.79,85.0,118942.0,83.1669,83.2449,82.6116,82.8162,118942.0
2024-02-02 09:40:00,85.02,85.13,84.51,84.55,90826.0,82.8357,82.9428,82.3388,82.3777,90826.0
2024-02-02 09:45:00,84.5,84.71,84.33,84.65,16067.0,82.329,82.5336,82.1634,82.4752,16067.0
2024-02-02 09:50:00,84.55,84.76,84.5,84.72,3191.0,82.3777,82.5823,82.329,82.5434,3191.0
2024-02-02 09:55:00,84.8,84.94,84.62,84.82,9431.0,82.6213,82.7577,82.4459,82.6408,9431.0
2024-02-02 10:00:00,84.83,84.83,84.59,84.75,3572.0,82.6506,82.6506,82.4167,82.5726,3572.0
2024-02-02 10:05:00,84.8,85.0,84.7,85.0,3225.0,82.6213,82.8162,82.5239,82.8162,3225.0
2024-02-02 10:10:00,85.09,85.23,84.92,85.16,15371.0,82.9039,83.0403,82.7382,82.9721,15371.0
2024-02-02 10:15:00,85.15,85.44,85.09,85.35,5688.0,82.9623,83.2449,82.9039,83.1572,5688.0
2024-02-02 10:20:00,85.33,85.58,85.25,85.48,4828.0,83.1377,83.3813,83.0598,83.2839,4828.0
2024-02-02 10:25:00,85.49,85.68,85.47,85.66,14026.0,83.2936,83.4787,83.2741,83.4592,14026.0
2024-02-02 10:30:00,85.67,85.67,85.43,85.46,3508.0,83.469,83.469,83.2351,83.2644,3508.0
2024-02-02 10:35:00,85.55,85.57,85.38,85.44,15078.0,83.3521,83.3715,83.1864,83.2449,15078.0
2024-02-02 10:40:00,85.5,85.66,85.42,85.64,7324.0,83.3033,83.4592,83.2254,83.4397,7324.0
2024-02-02 10:45:00,85.59,85.7,85.43,85.43,5115.0,83.391,83.4982,83.2351,83.2351,5115.0
2024-02-02 10:50:00,85.42,85.66,85.34,85.51,4073.0,83.2254,83.4592,83.1474,83.3131,4073.0
2024-02-02 10:55:00,85.43,85.52,85.32,85.52,6412.0,83.2351,83.3228,83.128,83.3228,6412.0
2024-02-02 11:00:00,85.55,85.7,85.51,85.7,3177.0,83.3521,83.4982,83.3131,83.4982,3177.0
2024-02-02 11:05:00,85.71,85.83,85.7,85.77,4483.0,83.5079,83.6249,83.4982,83.5664,4483.0
2024-02-02 11:10:00,85.78,85.78,85.54,85.58,3600.0,83.5761,83.5761,83.3423,83.3813,3600.0
2024-02-02 11:15:00,85.54,85.64,85.52,85.64,4281.0,83.3423,83.4397,83.3228,83.4397,4281.0
2024-02-02 11:20:00,85.61,85.61,85.45,85.47,12526.0,83.4105,83.4105,83.2546,83.2741,12526.0
2024-02-02 11:25:00,85.45,85.74,85.41,85.74,4006.0,83.2546,83.5372,83.2156,83.5372,4006.0
2024-02-02 11:30:00,85.77,85.78,85.71,85.74,1500.0,83.5664,83.5761,83.5079,83.5372,1500.0
2024-02-02 11:35:00,85.72,85.76,85.62,85.76,6556.0,83.5177,83.5567,83.4203,83.5567,6556.0
2024-02-02 11:40:00,85.72,86.02,85.72,85.98,5900.0,83.5177,83.81,83.5177,83.771,5900.0
2024-02-02 11:45:00,86.01,86.05,85.92,85.94,2192.0,83.8002,83.8392,83.7125,83.732,2192.0
2024-02-02 11:50:00,85.97,85.97,85.87,85.87,1187.0,83.7613,83.7613,83.6638,83.6638,1187.0
2024-02-02 11:55:00,85.93,85.93,85.77,85.84,23769.0,83.7223,83.7223,83.5664,83.6346,23769.0
2024-02-02 12:00:00,85.79,85.79,85.65,85.65,3859.0,83.5859,83.5859,83.4495,83.4495,3859.0
2024-02-02 12:05:00,85.66,85.79,85.62,85.76,2037.0,83.4592,83.5859,83.4203,83.5567,2037.0
2024-02-02 12:10:00,85.76,85.79,85.72,85.77,1540.0,83.5567,83.5859,83.5177,83.5664,1540.0
2024-02-02 12:15:00,85.71,85.92,85.71,85.9,2513.0,83.5079,83.7125,83.5079,83.6931,2513.0
2024-02-02 12:20:00,85.88,85.9,85.81,85.81,1825.0,83.6736,83.6931,83.6054,83.6054,1825.0
2024-02-02 12:25:00,85.78,85.85,85.74,85.84,4152.0,83.5761,83.6443,83.5372,83.6346,4152.0
2024-02-02 12:30:00,85.86,85.92,85.74,85.74,13700.0,83.6541,83.7125,83.5372,83.5372,13700.0
2024-02-02 12:35:00,85.73,85.81,85.71,85.81,1409.0,83.5274,83.6054,83.5079,83.6054,1409.0
2024-02-02 12:40:00,85.83,85.83,85.62,85.64,5011.0,83.6249,83.6249,83.4203,83.4397,5011.0
2024-02-02 12:45:00,85.59,85.67,85.51,85.54,6401.0,83.391,83.469,83.3131,83.3423,6401.0
2024-02-02 12:50:00,85.57,85.58,85.5,85.58,7308.0,83.3715,83.3813,83.3033,83.3813,7308.0
2024-02-02 12:55:00,85.62,85.69,85.61,85.69,1902.0,83.4203,83.4885,83.4105,83.4885,1902.0
2024-02-02 13:00:00,85.69,85.69,85.61,85.64,3692.0,83.4885,83.4885,83.4105,83.4397,3692.0
2024-02-02 13:05:00,85.65,85.81,85.65,85.71,13681.0,83.4495,83.6054,83.4495,83.5079,13681.0
2024-02-02 13:10:00,85.69,85.73,85.55,85.62,3629.0,83.4885,83.5274,83.3521,83.4203,3629.0
2024-02-02 13:15:00,85.63,85.71,85.59,85.65,5003.0,83.43,83.5079,83.391,83.4495,5003.0
2024-02-02 13:20:00,85.64,85.73,85.61,85.73,3574.0,83.4397,83.5274,83.4105,83.5274,3574.0
2024-02-02 13:25:00,85.7,85.72,85.56,85.58,4909.0,83.4982,83.5177,83.3618,83.3813,4909.0
2024-02-02 13:30:00,85.52,85.55,85.49,85.54,5745.0,83.3228,83.3521,83.2936,83.3423,5745.0
2024-02-02 13:35:00,85.56,85.62,85.48,85.62,10353.0,83.3618,83.4203,83.2839,83.4203,10353.0
2024-02-02 13:40:00,85.64,85.64,85.5,85.51,2716.0,83.4397,83.4397,83.3033,83.3131,2716.0
2024-02-02 13:45:00,85.49,85.55,85.48,85.52,10739.0,83.2936,83.3521,83.2839,83.3228,10739.0
2024-02-02 13:50:00,85.52,85.56,85.46,85.5,19304.0,83.3228,83.3618,83.2644,83.3033,19304.0
2024-02-02 13:55:00,85.51,85.6,85.48,85.59,11797.0,83.3131,83.4008,83.2839,83.391,11797.0
2024-02-02 14:00:00,85.64,85.77,85.64,85.68,4796.0,83.4397,83.5664,83.4397,83.4787,4796.0
2024-02-02 14:05:00,85.68,85.73,85.54,85.54,9135.0,83.4787,83.5274,83.3423,83.3423,9135.0
2024-02-02 14:10:00,85.55,85.69,85.55,85.67,5524.0,83.3521,83.4885,83.3521,83.469,5524.0
2024-02-02 14:15:00,85.66,85.81,85.66,85.78,7559.0,83.4592,83.6054,83.4592,83.5761,7559.0
2024-02-02 14:20:00,85.8,85.88,85.78,85.85,9444.0,83.5956,83.6736,83.5761,83.6443,9444.0
2024-02-02 14:25:00,85.88,86.0,85.8,85.92,16389.0,83.6736,83.7905,83.5956,83.7125,16389.0
2024-02-02 14:30:00,85.91,86.02,85.88,85.98,4136.0,83.7028,83.81,83.6736,83.771,4136.0
2024-02-02 14:35:00,86.08,86.23,86.08,86.2,4428.0,83.8684,84.0146,83.8684,83.9854,4428.0
2024-02-02 14:40:00,86.26,86.26,86.19,86.21,2588.0,84.0438,84.0438,83.9756,83.9951,2588.0
2024-02-02 14:45:00,86.21,86.27,86.17,86.25,5726.0,83.9951,84.0536,83.9561,84.0341,5726.0
2024-02-02 14:50:00,86.3,86.3,86.22,86.23,10648.0,84.0828,84.0828,84.0048,84.0146,10648.0
2024-02-02 14:55:00,86.29,86.38,86.28,86.35,4151.0,84.073,84.1607,84.0633,84.1315,4151.0
2024-02-02 15:00:00,86.37,86.41,86.2,86.25,27499.0,84.151,84.19,83.9854,84.0341,27499.0
2024-02-02 15:05:00,86.26,86.33,86.25,86.31,7147.0,84.0438,84.112,84.0341,84.0925,7147.0
2024-02-02 15:10:00,86.32,86.39,86.32,86.35,4640.0,84.1023,84.1705,84.1023,84.1315,4640.0
2024-02-02 15:15:00,86.31,86.41,86.29,86.34,8273.0,84.0925,84.19,84.073,84.1218,8273.0
2024-02-02 15:20:00,86.31,86.42,86.31,86.35,9078.0,84.0925,84.1997,84.0925,84.1315,9078.0
2024-02-02 15:25:00,86.37,86.44,86.35,86.39,5345.0,84.151,84.2192,84.1315,84.1705,5345.0
2024-02-02 15:30:00,86.43,86.48,86.31,86.34,9545.0,84.2094,84.2582,84.0925,84.1218,9545.0
2024-02-02 15:35:00,86.33,86.37,86.3,86.36,11053.0,84.112,84.151,84.0828,84.1412,11053.0
2024-02-02 15:40:00,86.35,86.35,86.3,86.31,13896.0,84.1315,84.1315,84.0828,84.0925,13896.0
2024-02-02 15:45:00,86.31,86.34,86.15,86.18,19015.0,84.0925,84.1218,83.9366,83.9659,19015.0
2024-02-02 15:50:00,86.17,86.29,86.09,86.18,49142.0,83.9561,84.073,83.8782,83.9659,49142.0
2024-02-02 15:55:00,86.18,86.2,85.96,85.96,85561.0,83.9659,83.9854,83.7515,83.7515,85561.0
2024-02-05 09:30:00,85.75,85.95,85.11,85.14,54474.0,83.5469,83.7418,82.9234,82.9526,54474.0
2024-02-05 09:35:00,85.0,85.1,84.71,85.09,148004.0,82.8162,82.9136,82.5336,82.9039,148004.0
2024-02-05 09:40:00,85.0,85.27,84.99,85.19,33983.0,82.8162,83.0792,82.8064,83.0013,33983.0
2024-02-05 09:45:00,85.19,85.4,85.15,85.36,25217.0,83.0013,83.2059,82.9623,83.1669,25217.0
2024-02-05 09:50:00,85.41,85.41,85.16,85.3,6357.0,83.2156,83.2156,82.9721,83.1085,6357.0
2024-02-05 09:55:00,85.32,85.34,85.14,85.23,5646.0,83.128,83.1474,82.9526,83.0403,5646.0
2024-02-05 10:00:00,85.21,85.29,85.13,85.22,29577.0,83.0208,83.0987,82.9428,83.0305,29577.0
2024-02-05 10:05:00,85.24,85.35,85.14,85.28,32468.0,83.05,83.1572,82.9526,83.089,32468.0
2024-02-05 10:10:00,85.21,85.27,84.87,84.89,35557.0,83.0208,83.0792,82.6895,82.709,35557.0
2024-02-05 10:15:00,84.76,84.87,84.52,84.52,7910.0,82.5823,82.6895,82.3485,82.3485,7910.0
2024-02-05 10:20:00,84.57,84.77,84.55,84.65,144186.0,82.3972,82.5921,82.3777,82.4752,144186.0
2024-02-05 10:25:00,84.56,84.65,84.43,84.53,7466.0,82.3875,82.4752,82.2608,82.3583,7466.0
2024-02-05 10:30:00,84.52,84.72,84.49,84.71,5200.0,82.3485,82.5434,82.3193,82.5336,5200.0
2024-02-05 10:35:00,84.72,84.72,84.52,84.56,3126.0,82.5434,82.5434,82.3485,82.3875,3126.0
2024-02-05 10:40:00,84.56,84.74,84.56,84.66,5693.0,82.3875,82.5629,82.3875,82.4849,5693.0
2024-02-05 10:45:00,84.71,84.78,84.55,84.56,5027.0,82.5336,82.6018,82.3777,82.3875,5027.0
2024-02-05 10:50:00,84.56,84.79,84.54,84.77,4206.0,82.3875,82.6116,82.368,82.5921,4206.0
2024-02-05 10:55:00,84.82,84.83,84.73,84.83,1800.0,82.6408,82.6506,82.5531,82.6506,1800.0
2024-02-05 11:00:00,84.88,85.02,84.87,84.98,3469.0,82.6993,82.8357,82.6895,82.7967,3469.0
2024-02-05 11:05:00,85.03,85.12,85.03,85.08,3151.0,82.8454,82.9331,82.8454,82.8941,3151.0
2024-02-05 11:10:00,85.11,85.25,85.1,85.25,2097.0,82.9234,83.0598,82.9136,83.0598,2097.0
2024-02-05 11:15:00,85.27,85.29,85.2,85.27,1557.0,83.0792,83.0987,83.011,83.0792,1557.0
2024-02-05 11:20:00,85.21,85.26,84.98,84.98,2909.0,83.0208,83.0695,82.7967,82.7967,2909.0
2024-02-05 11:25:00,85.03,85.18,85.02,85.11,3245.0,82.8454,82.9916,82.8357,82.9234,3245.0
2024-02-05 11:30:00,85.11,85.28,85.11,85.18,2989.0,82.9234,83.089,82.9234,82.9916,2989.0
2024-02-05 11:35:00,85.2,85.27,85.17,85.27,1308.0,83.011,83.0792,82.9818,83.0792,1308.0
2024-02-05 11:40:00,85.2,85.24,85.14,85.24,3279.0,83.011,83.05,82.9526,83.05,3279.0
2024-02-05 11:45:00,85.24,85.34,85.18,85.22,12345.0,83.05,83.1474,82.9916,83.0305,12345.0
2024-02-05 11:50:00,85.25,85.26,85.17,85.2,2720.0,83.0598,83.0695,82.9818,83.011,2720.0
2024-02-05 11:55:00,85.15,85.22,85.15,85.21,1577.0,82.9623,83.0305,82.9623,83.0208,1577.0
2024-02-05 12:00:00,85.24,85.3,85.24,85.3,1414.0,83.05,83.1085,83.05,83.1085,1414.0
2024-02-05 12:05:00,85.26,85.36,85.23,85.23,5400.0,83.0695,83.1669,83.0403,83.0403,5400.0
2024-02-05 12:10:00,85.28,85.45,85.28,85.39,5628.0,83.089,83.2546,83.089,83.1962,5628.0
2024-02-05 12:15:00,85.39,85.42,85.35,85.36,2790.0,83.1962,83.2254,83.1572,83.1669,2790.0
2024-02-05 12:20:00,85.35,85.41,85.29,85.38,2997.0,83.1572,83.2156,83.0987,83.1864,2997.0
2024-02-05 12:25:00,85.27,85.35,85.27,85.35,3090.0,83.0792,83.1572,83.0792,83.1572,3090.0
2024-02-05 12:30:00,85.38,85.5,85.38,85.41,4165.0,83.1864,83.3033,83.1864,83.2156,4165.0
2024-02-05 12:35:00,85.45,85.54,85.44,85.53,5761.0,83.2546,83.3423,83.2449,83.3326,5761.0
2024-02-05 12:40:00,85.54,85.57,85.45,85.49,3641.0,83.3423,83.3715,83.2546,83.2936,3641.0
2024-02-05 12:45:00,85.48,85.51,85.41,85.47,4226.0,83.2839,83.3131,83.2156,83.2741,4226.0
2024-02-05 12:50:00,85.48,85.49,85.39,85.44,3931.0,83.2839,83.2936,83.1962,83.2449,3931.0
2024-02-05 12:55:00,85.51,85.51,85.46,85.47,1406.0,83.3131,83.3131,83.2644,83.2741,1406.0
2024-02-05 13:00:00,85.5,85.55,85.46,85.53,6464.0,83.3033,83.3521,83.2644,83.3326,6464.0
2024-02-05 13:05:00,85.56,85.58,85.49,85.57,3355.0,83.3618,83.3813,83.2936,83.3715,3355.0
2024-02-05 13:10:00,85.58,85.65,85.55,85.62,2375.0,83.3813,83.4495,83.3521,83.4203,2375.0
2024-02-05 13:15:00,85.6,85.6,85.51,85.55,1271.0,83.4008,83.4008,83.3131,83.3521,1271.0
2024-02-05 13:20:00,85.57,85.63,85.57,85.62,1600.0,83.3715,83.43,83.3715,83.4203,1600.0
2024-02-05 13:25:00,85.66,85.69,85.58,85.58,2235.0,83.4592,83.4885,83.3813,83.3813,2235.0
2024-02-05 13:30:00,85.57,85.67,85.54,85.67,4613.0,83.3715,83.469,83.3423,83.469,4613.0
2024-02-05 13:35:00,85.69,85.72,85.61,85.61,1392.0,83.4885,83.5177,83.4105,83.4105,1392.0
2024-02-05 13:40:00,85.66,85.73,85.65,85.71,2232.0,83.4592,83.5274,83.4495,83.5079,2232.0
2024-02-05 13:45:00,85.72,85.78,85.67,85.67,2245.0,83.5177,83.5761,83.469,83.469,2245.0
2024-02-05 13:50:00,85.66,85.66,85.56,85.56,3148.0,83.4592,83.4592,83.3618,83.3618,3148.0
2024-02-05 13:55:00,85.55,85.59,85.48,85.51,4109.0,83.3521,83.391,83.2839,83.3131,4109.0
2024-02-05 14:00:00,85.51,85.55,85.49,85.52,6206.0,83.3131,83.3521,83.2936,83.3228,6206.0
2024-02-05 14:05:00,85.5,85.56,85.5,85.5,3108.0,83.3033,83.3618,83.3033,83.3033,3108.0
2024-02-05 14:10:00,85.5,85.59,85.46,85.53,15725.0,83.3033,83.391,83.2644,83.3326,15725.0
2024-02-05 14:15:00,85.54,85.56,85.5,85.53,4193.0,83.3423,83.3618,83.3033,83.3326,4193.0
2024-02-05 14:20:00,85.52,85.56,85.48,85.5,6084.0,83.3228,83.3618,83.2839,83.3033,6084.0
2024-02-05 14:25:00,85.5,85.56,85.48,85.49,10990.0,83.3033,83.3618,83.2839,83.2936,10990.0
2024-02-05 14:30:00,85.49,85.59,85.49,85.55,3958.0,83.2936,83.391,83.2936,83.3521,3958.0
2024-02-05 14:35:00,85.56,85.57,85.5,85.54,3552.0,83.3618,83.3715,83.3033,83.3423,3552.0
2024-02-05 14:40:00,85.55,85.62,85.55,85.55,6391.0,83.3521,83.4203,83.3521,83.3521,6391.0
2024-02-05 14:45:00,85.58,85.7,85.57,85.66,6455.0,83.3813,83.4982,83.3715,83.4592,6455.0
2024-02-05 14:50:00,85.66,85.71,85.61,85.69,4724.0,83.4592,83.5079,83.4105,83.4885,4724.0
2024-02-05 14:55:00,85.71,85.71,85.63,85.63,5643.0,83.5079,83.5079,83.43,83.43,5643.0
2024-02-05 15:00:00,85.62,85.75,85.62,85.74,7799.0,83.4203,83.5469,83.4203,83.5372,7799.0
2024-02-05 15:05:00,85.77,85.77,85.63,85.67,13686.0,83.5664,83.5664,83.43,83.469,13686.0
2024-02-05 15:10:00,85.67,85.78,85.65,85.67,17649.0,83.469,83.5761,83.4495,83.469,17649.0
2024-02-05 15:15:00,85.62,85.78,85.61,85.77,17260.0,83.4203,83.5761,83.4105,83.5664,17260.0
2024-02-05 15:20:00,85.77,85.8,85.76,85.8,1615.0,83.5664,83.5956,83.5567,83.5956,1615.0
2024-02-05 15:25:00,85.84,85.92,85.8,85.87,11256.0,83.6346,83.7125,83.5956,83.6638,11256.0
2024-02-05 15:30:00,85.89,85.94,85.82,85.92,4007.0,83.6833,83.732,83.6151,83.7125,4007.0
2024-02-05 15:35:00,85.9,85.91,85.78,85.8,3207.0,83.6931,83.7028,83.5761,83.5956,3207.0
2024-02-05 15:40:00,85.8,85.82,85.76,85.8,6863.0,83.5956,83.6151,83.5567,83.5956,6863.0
2024-02-05 15:45:00,85.79,85.88,85.72,85.72,18272.0,83.5859,83.6736,83.5177,83.5177,18272.0
2024-02-05 15:50:00,85.71,85.79,85.65,85.7,22872.0,83.5079,83.5859,83.4495,83.4982,22872.0
2024-02-05 15:55:00,85.71,85.77,85.56,85.57,91943.0,83.5079,83.5664,83.3618,83.3715,91943.0
2024-02-06 09:30:00,85.74,85.84,85.41,85.81,40158.0,83.5372,83.6346,83.2156,83.6054,40158.0
2024-02-06 09:35:00,85.86,85.98,85.67,85.98,6976.0,83.6541,83.771,83.469,83.771,6976.0
2024-02-06 09:40:00,85.93,86.11,85.92,86.11,34347.0,83.7223,83.8977,83.7125,83.8977,34347.0
2024-02-06 09:45:00,86.15,86.15,85.89,85.89,5545.0,83.9366,83.9366,83.6833,83.6833,5545.0
2024-02-06 09:50:00,85.94,85.94,85.65,85.81,27265.0,83.732,83.732,83.4495,83.6054,27265.0
2024-02-06 09:55:00,85.85,85.9,85.77,85.78,8803.0,83.6443,83.6931,83.5664,83.5761,8803.0
2024-02-06 10:00:00,85.83,85.9,85.7,85.9,27451.0,83.6249,83.6931,83.4982,83.6931,27451.0
2024-02-06 10:05:00,85.89,86.07,85.85,86.07,21665.0,83.6833,83.8587,83.6443,83.8587,21665.0
2024-02-06 10:10:00,86.08,86.17,85.98,86.03,14262.0,83.8684,83.9561,83.771,83.8197,14262.0
2024-02-06 10:15:00,86.08,86.15,86.03,86.06,2513.0,83.8684,83.9366,83.8197,83.8489,2513.0
2024-02-06 10:20:00,86.02,86.04,85.93,85.98,5376.0,83.81,83.8295,83.7223,83.771,5376.0
2024-02-06 10:25:00,85.99,86.19,85.98,86.14,28337.0,83.7807,83.9756,83.771,83.9269,28337.0
2024-02-06 10:30:00,86.14,86.32,86.1,86.11,6852.0,83.9269,84.1023,83.8879,83.8977,6852.0
2024-02-06 10:35:00,86.12,86.27,86.09,86.21,3595.0,83.9074,84.0536,83.8782,83.9951,3595.0
2024-02-06 10:40:00,86.13,86.17,86.09,86.12,5227.0,83.9172,83.9561,83.8782,83.9074,5227.0
2024-02-06 10:45:00,86.15,86.22,86.1,86.13,8160.0,83.9366,84.0048,83.8879,83.9172,8160.0
2024-02-06 10:50:00,86.13,86.27,86.13,86.27,7588.0,83.9172,84.0536,83.9172,84.0536,7588.0
2024-02-06 10:55:00,86.24,86.25,86.01,86.06,8086.0,84.0243,84.0341,83.8002,83.8489,8086.0
2024-02-06 11:00:00,86.04,86.05,85.98,86.03,5714.0,83.8295,83.8392,83.771,83.8197,5714.0
2024-02-06 11:05:00,86.01,86.06,85.97,85.97,5278.0,83.8002,83.8489,83.7613,83.7613,5278.0
2024-02-06 11:10:00,85.95,86.04,85.9,85.99,66515.0,83.7418,83.8295,83.6931,83.7807,66515.0
2024-02-06 11:15:00,86.04,86.14,85.99,86.12,5014.0,83.8295,83.9269,83.7807,83.9074,5014.0
2024-02-06 11:20:00,86.12,86.15,86.01,86.07,13005.0,83.9074,83.9366,83.8002,83.8587,13005.0
2024-02-06 11:25:00,86.07,86.07,85.84,85.85,10569.0,83.8587,83.8587,83.6346,83.6443,10569.0
2024-02-06 11:30:00,85.91,86.03,85.83,85.86,19682.0,83.7028,83.8197,83.6249,83.6541,19682.0
2024-02-06 11:35:00,85.87,85.94,85.84,85.84,4996.0,83.6638,83.732,83.6346,83.6346,4996.0
2024-02-06 11:40:00,85.87,85.87,85.69,85.76,6446.0,83.6638,83.6638,83.4885,83.5567,6446.0
2024-02-06 11:45:00,85.75,85.85,85.67,85.74,10707.0,83.5469,83.6443,83.469,83.5372,10707.0
2024-02-06 11:50:00,85.76,85.86,85.75,85.86,8586.0,83.5567,83.6541,83.5469,83.6541,8586.0
2024-02-06 11:55:00,85.84,85.84,85.68,85.69,32332.0,83.6346,83.6346,83.4787,83.4885,32332.0
2024-02-06 12:00:00,85.69,85.77,85.65,85.68,7937.0,83.4885,83.5664,83.4495,83.4787,7937.0
2024-02-06 12:05:00,85.66,85.66,85.54,85.6,12203.0,83.4592,83.4592,83.3423,83.4008,12203.0
2024-02-06 12:10:00,85.58,85.64,85.5,85.63,12566.0,83.3813,83.4397,83.3033,83.43,12566.0
2024-02-06 12:15:00,85.63,85.77,85.62,85.75,33853.0,83.43,83.5664,83.4203,83.5469,33853.0
2024-02-06 12:20:00,85.75,85.85,85.67,85.7,10408.0,83.5469,83.6443,83.469,83.4982,10408.0
2024-02-06 12:25:00,85.68,85.7,85.49,85.5,36505.0,83.4787,83.4982,83.2936,83.3033,36505.0
2024-02-06 12:30:00,85.5,85.8,85.5,85.7,11717.0,83.3033,83.5956,83.3033,83.4982,11717.0
2024-02-06 12:35:00,85.75,85.86,85.73,85.73,4117.0,83.5469,83.6541,83.5274,83.5274,4117.0
2024-02-06 12:40:00,85.73,85.86,85.73,85.86,4925.0,83.5274,83.6541,83.5274,83.6541,4925.0
2024-02-06 12:45:00,85.87,85.97,85.84,85.89,3665.0,83.6638,83.7613,83.6346,83.6833,3665.0
2024-02-06 12:50:00,85.87,85.95,85.86,85.9,4212.0,83.6638,83.7418,83.6541,83.6931,4212.0
2024-02-06 12:55:00,85.89,85.89,85.77,85.77,13190.0,83.6833,83.6833,83.5664,83.5664,13190.0
2024-02-06 13:00:00,85.74,85.76,85.63,85.7,4236.0,83.5372,83.5567,83.43,83.4982,4236.0
2024-02-06 13:05:00,85.67,85.78,85.65,85.73,5417.0,83.469,83.5761,83.4495,83.5274,5417.0
2024-02-06 13:10:00,85.72,85.74,85.64,85.72,2469.0,83.5177,83.5372,83.4397,83.5177,2469.0
2024-02-06 13:15:00,85.71,85.71,85.58,85.64,28166.0,83.5079,83.5079,83.3813,83.4397,28166.0
2024-02-06 13:20:00,85.63,85.67,85.63,85.67,3891.0,83.43,83.469,83.43,83.469,3891.0
2024-02-06 13:25:00,85.66,85.77,85.64,85.74,6547.0,83.4592,83.5664,83.4397,83.5372,6547.0
2024-02-06 13:30:00,85.76,85.79,85.68,85.72,4087.0,83.5567,83.5859,83.4787,83.5177,4087.0
2024-02-06 13:35:00,85.73,85.78,85.68,85.77,2648.0,83.5274,83.5761,83.4787,83.5664,2648.0
2024-02-06 13:40:00,85.79,85.82,85.75,85.82,7171.0,83.5859,83.6151,83.5469,83.6151,7171.0
2024-02-06 13:45:00,85.82,85.93,85.82,85.93,5931.0,83.6151,83.7223,83.6151,83.7223,5931.0
2024-02-06 13:50:00,85.95,85.98,85.91,85.97,10742.0,83.7418,83.771,83.7028,83.7613,10742.0
2024-02-06 13:55:00,85.97,85.99,85.82,85.84,13686.0,83.7613,83.7807,83.6151,83.6346,13686.0
2024-02-06 14:00:00,85.85,85.92,85.85,85.85,15343.0,83.6443,83.7125,83.6443,83.6443,15343.0
2024-02-06 14:05:00,85.82,85.85,85.76,85.82,8939.0,83.6151,83.6443,83.5567,83.6151,8939.0
2024-02-06 14:10:00,85.81,85.83,85.7,85.75,50436.0,83.6054,83.6249,83.4982,83.5469,50436.0
2024-02-06 14:15:00,85.73,85.81,85.65,85.81,11053.0,83.5274,83.6054,83.4495,83.6054,11053.0
2024-02-06 14:20:00,85.81,85.93,85.78,85.92,12701.0,83.6054,83.7223,83.5761,83.7125,12701.0
2024-02-06 14:25:00,85.94,85.98,85.89,85.97,22030.0,83.732,83.771,83.6833,83.7613,22030.0
2024-02-06 14:30:00,85.96,86.08,85.95,86.08,17051.0,83.7515,83.8684,83.7418,83.8684,17051.0
2024-02-06 14:35:00,86.08,86.08,85.89,85.91,12235.0,83.8684,83.8684,83.6833,83.7028,12235.0
2024-02-06 14:40:00,85.91,85.96,85.9,85.95,11182.0,83.7028,83.7515,83.6931,83.7418,11182.0
2024-02-06 14:45:00,85.96,86.11,85.82,86.11,50597.0,83.7515,83.8977,83.6151,83.8977,50597.0
2024-02-06 14:50:00,86.13,86.19,86.1,86.18,20643.0,83.9172,83.9756,83.8879,83.9659,20643.0
2024-02-06 14:55:00,86.19,86.2,86.03,86.06,6849.0,83.9756,83.9854,83.8197,83.8489,6849.0
2024-02-06 15:00:00,86.06,86.15,85.96,86.12,7034.0,83.8489,83.9366,83.7515,83.9074,7034.0
2024-02-06 15:05:00,86.13,86.24,86.1,86.17,6899.0,83.9172,84.0243,83.8879,83.9561,6899.0
2024-02-06 15:10:00,86.2,86.23,86.12,86.16,6185.0,83.9854,84.0146,83.9074,83.9464,6185.0
2024-02-06 15:15:00,86.15,86.15,85.99,86.02,8808.0,83.9366,83.9366,83.7807,83.81,8808.0
2024-02-06 15:20:00,86.01,86.02,85.98,86.0,7113.0,83.8002,83.81,83.771,83.7905,7113.0
2024-02-06 15:25:00,85.99,86.06,85.98,86.04,13274.0,83.7807,83.8489,83.771,83.8295,13274.0
2024-02-06 15:30:00,86.05,86.08,85.98,86.07,17662.0,83.8392,83.8684,83.771,83.8587,17662.0
2024-02-06 15:35:00,86.06,86.14,86.06,86.09,11038.0,83.8489,83.9269,83.8489,83.8782,11038.0
2024-02-06 15:40:00,86.09,86.09,85.94,85.95,19293.0,83.8782,83.8782,83.732,83.7418,19293.0
2024-02-06 15:45:00,85.95,85.97,85.86,85.88,30554.0,83.7418,83.7613,83.6541,83.6736,30554.0
2024-02-06 15:50:00,85.87,86.1,85.83,86.08,57704.0,83.6638,83.8879,83.6249,83.8684,57704.0
2024-02-06 15:55:00,86.07,86.24,86.06,86.23,86545.0,83.8587,84.0243,83.8489,84.0146,86545.0
2024-02-07 09:30:00,86.65,86.95,86.41,86.71,13467.0,84.4238,84.7161,84.19,84.4823,13467.0
2024-02-07 09:35:00,86.75,86.83,86.43,86.5,15851.0,84.5212,84.5992,84.2094,84.2776,15851.0
2024-02-07 09:40:00,86.5,86.63,86.14,86.14,12976.0,84.2776,84.4043,83.9269,83.9269,12976.0
2024-02-07 09:45:00,86.08,86.09,85.93,85.93,800.0,83.8684,83.8782,83.7223,83.7223,800.0
2024-02-07 09:50:00,85.97,86.03,85.73,85.9,56551.0,83.7613,83.8197,83.5274,83.6931,56551.0
2024-02-07 09:55:00,85.9,86.09,85.81,85.87,8563.0,83.6931,83.8782,83.6054,83.6638,8563.0
2024-02-07 10:00:00,85.88,86.14,85.85,86.13,4622.0,83.6736,83.9269,83.6443,83.9172,4622.0
2024-02-07 10:05:00,86.12,86.14,85.8,85.99,15887.0,83.9074,83.9269,83.5956,83.7807,15887.0
2024-02-07 10:10:00,85.98,86.18,85.96,86.1,5012.0,83.771,83.9659,83.7515,83.8879,5012.0
2024-02-07 10:15:00,86.12,86.23,85.98,86.0,22956.0,83.9074,84.0146,83.771,83.7905,22956.0
2024-02-07 10:20:00,86.0,86.01,85.75,85.85,6043.0,83.7905,83.8002,83.5469,83.6443,6043.0
2024-02-07 10:25:00,85.82,85.88,85.75,85.88,1429.0,83.6151,83.6736,83.5469,83.6736,1429.0
2024-02-07 10:30:00,85.89,86.03,85.89,85.96,2604.0,83.6833,83.8197,83.6833,83.7515,2604.0
2024-02-07 10:35:00,86.17,86.27,86.11,86.18,1882.0,83.9561,84.0536,83.8977,83.9659,1882.0
2024-02-07 10:40:00,86.18,86.18,86.08,86.14,3223.0,83.9659,83.9659,83.8684,83.9269,3223.0
2024-02-07 10:45:00,86.04,86.09,85.98,85.98,9335.0,83.8295,83.8782,83.771,83.771,9335.0
2024-02-07 10:50:00,86.0,86.09,86.0,86.02,2199.0,83.7905,83.8782,83.7905,83.81,2199.0
2024-02-07 10:55:00,86.0,86.23,86.0,86.23,10492.0,83.7905,84.0146,83.7905,84.0146,10492.0
2024-02-07 11:00:00,86.27,86.28,86.2,86.25,1200.0,84.0536,84.0633,83.9854,84.0341,1200.0
2024-02-07 11:05:00,86.21,86.24,86.16,86.23,1800.0,83.9951,84.0243,83.9464,84.0146,1800.0
2024-02-07 11:10:00,86.22,86.22,86.13,86.19,1400.0,84.0048,84.0048,83.9172,83.9756,1400.0
2024-02-07 11:15:00,86.21,86.21,86.08,86.08,13867.0,83.9951,83.9951,83.8684,83.8684,13867.0
2024-02-07 11:20:00,86.06,86.07,85.93,86.0,1750.0,83.8489,83.8587,83.7223,83.7905,1750.0
2024-02-07 11:25:00,86.01,86.04,85.9,85.99,13102.0,83.8002,83.8295,83.6931,83.7807,13102.0
2024-02-07 11:30:00,86.01,86.04,85.93,85.98,5801.0,83.8002,83.8295,83.7223,83.771,5801.0
2024-02-07 11:35:00,85.95,86.03,85.91,86.03,2763.0,83.7418,83.8197,83.7028,83.8197,2763.0
2024-02-07 11:40:00,86.01,86.05,85.97,86.05,3702.0,83.8002,83.8392,83.7613,83.8392,3702.0
2024-02-07 11:45:00,86.07,86.1,85.95,86.02,2660.0,83.8587,83.8879,83.7418,83.81,2660.0
2024-02-07 11:50:00,86.03,86.08,85.99,86.02,3300.0,83.8197,83.8684,83.7807,83.81,3300.0
2024-02-07 11:55:00,86.04,86.07,85.96,85.96,3129.0,83.8295,83.8587,83.7515,83.7515,3129.0
2024-02-07 12:00:00,85.95,85.98,85.87,85.97,2535.0,83.7418,83.771,83.6638,83.7613,2535.0
2024-02-07 12:05:00,85.96,86.13,85.96,86.13,1755.0,83.7515,83.9172,83.7515,83.9172,1755.0
2024-02-07 12:10:00,86.11,86.19,86.06,86.18,10056.0,83.8977,83.9756,83.8489,83.9659,10056.0
2024-02-07 12:15:00,86.16,86.17,86.1,86.11,1411.0,83.9464,83.9561,83.8879,83.8977,1411.0
2024-02-07 12:20:00,86.07,86.09,86.01,86.09,4410.0,83.8587,83.8782,83.8002,83.8782,4410.0
2024-02-07 12:25:00,86.08,86.15,86.06,86.13,2705.0,83.8684,83.9366,83.8489,83.9172,2705.0
2024-02-07 12:30:00,86.16,86.2,86.15,86.19,1979.0,83.9464,83.9854,83.9366,83.9756,1979.0
2024-02-07 12:35:00,86.2,86.27,86.14,86.16,2563.0,83.9854,84.0536,83.9269,83.9464,2563.0
2024-02-07 12:40:00,86.16,86.26,86.16,86.23,905.0,83.9464,84.0438,83.9464,84.0146,905.0
2024-02-07 12:45:00,86.27,86.27,86.19,86.21,1632.0,84.0536,84.0536,83.9756,83.9951,1632.0
2024-02-07 12:50:00,86.17,86.18,86.14,86.16,2327.0,83.9561,83.9659,83.9269,83.9464,2327.0
2024-02-07 12:55:00,86.18,86.25,86.16,86.25,2200.0,83.9659,84.0341,83.9464,84.0341,2200.0
2024-02-07 13:00:00,86.27,86.35,86.19,86.22,2200.0,84.0536,84.1315,83.9756,84.0048,2200.0
2024-02-07 13:05:00,86.23,86.3,86.2,86.3,1922.0,84.0146,84.0828,83.9854,84.0828,1922.0
2024-02-07 13:10:00,86.31,86.39,86.31,86.33,2054.0,84.0925,84.1705,84.0925,84.112,2054.0
2024-02-07 13:15:00,86.33,86.42,86.32,86.37,1975.0,84.112,84.1997,84.1023,84.151,1975.0
2024-02-07 13:20:00,86.38,86.41,86.38,86.38,1003.0,84.1607,84.19,84.1607,84.1607,1003.0
2024-02-07 13:25:00,86.38,86.41,86.35,86.41,1899.0,84.1607,84.19,84.1315,84.19,1899.0
2024-02-07 13:30:00,86.43,86.47,86.33,86.33,1400.0,84.2094,84.2484,84.112,84.112,1400.0
2024-02-07 13:35:00,86.37,86.55,86.37,86.44,8925.0,84.151,84.3264,84.151,84.2192,8925.0
2024-02-07 13:40:00,86.45,86.56,86.34,86.34,7666.0,84.2289,84.3361,84.1218,84.1218,7666.0
2024-02-07 13:45:00,86.33,86.46,86.32,86.46,5187.0,84.112,84.2387,84.1023,84.2387,5187.0
2024-02-07 13:50:00,86.49,86.53,86.47,86.53,1709.0,84.2679,84.3069,84.2484,84.3069,1709.0
2024-02-07 13:55:00,86.5,86.52,86.46,86.46,2694.0,84.2776,84.2971,84.2387,84.2387,2694.0
2024-02-07 14:00:00,86.5,86.61,86.48,86.57,4800.0,84.2776,84.3848,84.2582,84.3458,4800.0
2024-02-07 14:05:00,86.59,86.74,86.59,86.74,4215.0,84.3653,84.5115,84.3653,84.5115,4215.0
2024-02-07 14:10:00,86.73,86.76,86.64,86.64,2400.0,84.5017,84.531,84.414,84.414,2400.0
2024-02-07 14:15:00,86.59,86.62,86.54,86.6,3825.0,84.3653,84.3946,84.3166,84.3751,3825.0
2024-02-07 14:20:00,86.58,86.61,86.52,86.61,4939.0,84.3556,84.3848,84.2971,84.3848,4939.0
2024-02-07 14:25:00,86.61,86.61,86.53,86.59,4088.0,84.3848,84.3848,84.3069,84.3653,4088.0
2024-02-07 14:30:00,86.6,86.63,86.54,86.56,2724.0,84.3751,84.4043,84.3166,84.3361,2724.0
2024-02-07 14:35:00,86.55,86.59,86.54,86.59,5260.0,84.3264,84.3653,84.3166,84.3653,5260.0
2024-02-07 14:40:00,86.6,86.67,86.59,86.67,2646.0,84.3751,84.4433,84.3653,84.4433,2646.0
2024-02-07 14:45:00,86.68,86.7,86.63,86.65,12940.0,84.453,84.4725,84.4043,84.4238,12940.0
2024-02-07 14:50:00,86.62,86.64,86.6,86.63,3477.0,84.3946,84.414,84.3751,84.4043,3477.0
2024-02-07 14:55:00,86.63,86.65,86.59,86.65,4260.0,84.4043,84.4238,84.3653,84.4238,4260.0
2024-02-07 15:00:00,86.66,86.71,86.61,86.62,4849.0,84.4335,84.4823,84.3848,84.3946,4849.0
2024-02-07 15:05:00,86.59,86.61,86.54,86.57,3036.0,84.3653,84.3848,84.3166,84.3458,3036.0
2024-02-07 15:10:00,86.55,86.61,86.53,86.55,6633.0,84.3264,84.3848,84.3069,84.3264,6633.0
2024-02-07 15:15:00,86.56,86.67,86.53,86.67,7234.0,84.3361,84.4433,84.3069,84.4433,7234.0
2024-02-07 15:20:00,86.66,86.67,86.57,86.63,5542.0,84.4335,84.4433,84.3458,84.4043,5542.0
2024-02-07 15:25:00,86.62,86.67,86.59,86.63,5622.0,84.3946,84.4433,84.3653,84.4043,5622.0
2024-02-07 15:30:00,86.64,86.74,86.64,86.74,3851.0,84.414,84.5115,84.414,84.5115,3851.0
2024-02-07 15:35:00,86.73,86.79,86.72,86.77,6511.0,84.5017,84.5602,84.492,84.5407,6511.0
2024-02-07 15:40:00,86.77,86.83,86.76,86.83,13304.0,84.5407,84.5992,84.531,84.5992,13304.0
2024-02-07 15:45:00,86.84,86.84,86.65,86.75,17320.0,84.6089,84.6089,84.4238,84.5212,17320.0
2024-02-07 15:50:00,86.77,86.87,86.74,86.81,27231.0,84.5407,84.6381,84.5115,84.5797,27231.0
2024-02-07 15:55:00,86.78,87.07,86.78,87.06,160349.0,84.5505,84.833,84.5505,84.8233,160349.0
2024-02-08 09:30:00,87.0,87.1,86.56,87.0,19227.0,84.7648,84.8622,84.3361,84.7648,19227.0
2024-02-08 09:35:00,86.91,87.15,86.86,87.03,15171.0,84.6771,84.9109,84.6284,84.794,15171.0
2024-02-08 09:40:00,87.01,87.3,86.99,87.17,17825.0,84.7745,85.0571,84.7551,84.9304,17825.0
2024-02-08 09:45:00,87.11,87.16,87.0,87.01,4806.0,84.872,84.9207,84.7648,84.7745,4806.0
2024-02-08 09:50:00,87.03,87.17,87.03,87.07,4107.0,84.794,84.9304,84.794,84.833,4107.0
2024-02-08 09:55:00,87.09,87.18,87.08,87.12,3133.0,84.8525,84.9402,84.8427,84.8817,3133.0
2024-02-08 10:00:00,87.11,87.52,87.11,87.52,6614.0,84.872,85.2714,84.872,85.2714,6614.0
2024-02-08 10:05:00,87.52,87.59,87.42,87.51,5129.0,85.2714,85.3396,85.174,85.2617,5129.0
2024-02-08 10:10:00,87.46,87.52,87.36,87.52,2872.0,85.213,85.2714,85.1156,85.2714,2872.0
2024-02-08 10:15:00,87.57,87.61,87.47,87.48,4931.0,85.3202,85.3591,85.2227,85.2325,4931.0
2024-02-08 10:20:00,87.47,87.54,87.44,87.51,3691.0,85.2227,85.2909,85.1935,85.2617,3691.0
2024-02-08 10:25:00,87.52,87.57,87.48,87.57,3111.0,85.2714,85.3202,85.2325,85.3202,3111.0
2024-02-08 10:30:00,87.67,87.73,87.59,87.59,11304.0,85.4176,85.476,85.3396,85.3396,11304.0
2024-02-08 10:35:00,87.57,87.6,87.53,87.55,2879.0,85.3202,85.3494,85.2812,85.3007,2879.0
2024-02-08 10:40:00,87.51,87.51,87.37,87.39,2144.0,85.2617,85.2617,85.1253,85.1448,2144.0
2024-02-08 10:45:00,87.45,87.45,87.31,87.32,2434.0,85.2032,85.2032,85.0668,85.0766,2434.0
2024-02-08 10:50:00,87.32,87.32,87.1,87.14,3312.0,85.0766,85.0766,84.8622,84.9012,3312.0
2024-02-08 10:55:00,87.16,87.42,87.16,87.42,7983.0,84.9207,85.174,84.9207,85.174,7983.0
2024-02-08 11:00:00,87.41,87.44,87.29,87.31,12162.0,85.1643,85.1935,85.0473,85.0668,12162.0
2024-02-08 11:05:00,87.29,87.34,87.24,87.34,1667.0,85.0473,85.0961,84.9986,85.0961,1667.0
2024-02-08 11:10:00,87.32,87.33,87.16,87.19,6458.0,85.0766,85.0863,84.9207,84.9499,6458.0
2024-02-08 11:15:00,87.17,87.19,87.08,87.16,3094.0,84.9304,84.9499,84.8427,84.9207,3094.0
2024-02-08 11:20:00,87.14,87.25,87.14,87.25,5820.0,84.9012,85.0084,84.9012,85.0084,5820.0
2024-02-08 11:25:00,87.22,87.22,87.15,87.18,4142.0,84.9791,84.9791,84.9109,84.9402,4142.0
2024-02-08 11:30:00,87.16,87.33,87.15,87.28,7788.0,84.9207,85.0863,84.9109,85.0376,7788.0
2024-02-08 11:35:00,87.28,87.28,87.2,87.28,2723.0,85.0376,85.0376,84.9597,85.0376,2723.0
2024-02-08 11:40:00,87.3,87.34,87.29,87.3,1700.0,85.0571,85.0961,85.0473,85.0571,1700.0
2024-02-08 11:45:00,87.29,87.37,87.29,87.3,3434.0,85.0473,85.1253,85.0473,85.0571,3434.0
2024-02-08 11:50:00,87.31,87.37,87.29,87.35,2414.0,85.0668,85.1253,85.0473,85.1058,2414.0
2024-02-08 11:55:00,87.36,87.41,87.33,87.34,3981.0,85.1156,85.1643,85.0863,85.0961,3981.0
2024-02-08 12:00:00,87.34,87.38,87.3,87.35,4570.0,85.0961,85.135,85.0571,85.1058,4570.0
2024-02-08 12:05:00,87.33,87.38,87.28,87.28,2819.0,85.0863,85.135,85.0376,85.0376,2819.0
2024-02-08 12:10:00,87.29,87.34,87.25,87.28,2997.0,85.0473,85.0961,85.0084,85.0376,2997.0
2024-02-08 12:15:00,87.27,87.27,87.2,87.22,1908.0,85.0279,85.0279,84.9597,84.9791,1908.0
2024-02-08 12:20:00,87.22,87.22,87.1,87.11,9438.0,84.9791,84.9791,84.8622,84.872,9438.0
2024-02-08 12:25:00,87.08,87.08,87.02,87.07,2243.0,84.8427,84.8427,84.7843,84.833,2243.0
2024-02-08 12:30:00,87.08,87.09,86.98,86.98,4168.0,84.8427,84.8525,84.7453,84.7453,4168.0
2024-02-08 12:35:00,86.99,87.07,86.99,87.03,6754.0,84.7551,84.833,84.7551,84.794,6754.0
2024-02-08 12:40:00,87.01,87.07,87.01,87.07,9807.0,84.7745,84.833,84.7745,84.833,9807.0
2024-02-08 12:45:00,87.07,87.08,87.0,87.06,10438.0,84.833,84.8427,84.7648,84.8233,10438.0
2024-02-08 12:50:00,87.06,87.17,87.02,87.15,6817.0,84.8233,84.9304,84.7843,84.9109,6817.0
2024-02-08 12:55:00,87.12,87.18,87.12,87.13,5175.0,84.8817,84.9402,84.8817,84.8915,5175.0
2024-02-08 13:00:00,87.15,87.23,87.13,87.18,4131.0,84.9109,84.9889,84.8915,84.9402,4131.0
2024-02-08 13:05:00,87.2,87.23,87.13,87.2,4464.0,84.9597,84.9889,84.8915,84.9597,4464.0
2024-02-08 13:10:00,87.2,87.25,87.18,87.24,7398.0,84.9597,85.0084,84.9402,84.9986,7398.0
2024-02-08 13:15:00,87.23,87.23,87.12,87.12,3954.0,84.9889,84.9889,84.8817,84.8817,3954.0
2024-02-08 13:20:00,87.13,87.16,87.07,87.08,14287.0,84.8915,84.9207,84.833,84.8427,14287.0
2024-02-08 13:25:00,87.07,87.16,87.07,87.13,11150.0,84.833,84.9207,84.833,84.8915,11150.0
2024-02-08 13:30:00,87.13,87.14,87.0,87.12,8305.0,84.8915,84.9012,84.7648,84.8817,8305.0
2024-02-08 13:35:00,87.12,87.14,87.08,87.13,1900.0,84.8817,84.9012,84.8427,84.8915,1900.0
2024-02-08 13:40:00,87.03,87.12,87.0,87.12,5269.0,84.794,84.8817,84.7648,84.8817,5269.0
2024-02-08 13:45:00,87.13,87.2,87.12,87.16,4214.0,84.8915,84.9597,84.8817,84.9207,4214.0
2024-02-08 13:50:00,87.16,87.16,87.08,87.12,3451.0,84.9207,84.9207,84.8427,84.8817,3451.0
2024-02-08 13:55:00,87.13,87.25,87.13,87.22,34375.0,84.8915,85.0084,84.8915,84.9791,34375.0
2024-02-08 14:00:00,87.23,87.28,87.2,87.26,2682.0,84.9889,85.0376,84.9597,85.0181,2682.0
2024-02-08 14:05:00,87.25,87.33,87.23,87.31,4410.0,85.0084,85.0863,84.9889,85.0668,4410.0
2024-02-08 14:10:00,87.3,87.33,87.24,87.24,3453.0,85.0571,85.0863,84.9986,84.9986,3453.0
2024-02-08 14:15:00,87.24,87.29,87.23,87.28,4379.0,84.9986,85.0473,84.9889,85.0376,4379.0
2024-02-08 14:20:00,87.28,87.37,87.28,87.37,2698.0,85.0376,85.1253,85.0376,85.1253,2698.0
2024-02-08 14:25:00,87.37,87.44,87.36,87.39,3919.0,85.1253,85.1935,85.1156,85.1448,3919.0
2024-02-08 14:30:00,87.38,87.38,87.31,87.35,3535.0,85.135,85.135,85.0668,85.1058,3535.0
2024-02-08 14:35:00,87.37,87.44,87.31,87.43,2578.0,85.1253,85.1935,85.0668,85.1838,2578.0
2024-02-08 14:40:00,87.46,87.49,87.42,87.48,1727.0,85.213,85.2422,85.174,85.2325,1727.0
2024-02-08 14:45:00,87.46,87.5,87.44,87.47,2421.0,85.213,85.252,85.1935,85.2227,2421.0
2024-02-08 14:50:00,87.47,87.65,87.47,87.61,4463.0,85.2227,85.3981,85.2227,85.3591,4463.0
2024-02-08 14:55:00,87.61,87.67,87.57,87.62,6180.0,85.3591,85.4176,85.3202,85.3689,6180.0
2024-02-08 15:00:00,87.64,87.7,87.57,87.69,6511.0,85.3884,85.4468,85.3202,85.4371,6511.0
2024-02-08 15:05:00,87.68,87.69,87.59,87.59,3709.0,85.4273,85.4371,85.3396,85.3396,3709.0
2024-02-08 15:10:00,87.61,87.74,87.61,87.68,6686.0,85.3591,85.4858,85.3591,85.4273,6686.0
2024-02-08 15:15:00,87.7,87.79,87.7,87.75,5931.0,85.4468,85.5345,85.4468,85.4955,5931.0
2024-02-08 15:20:00,87.71,87.75,87.66,87.71,8309.0,85.4566,85.4955,85.4078,85.4566,8309.0
2024-02-08 15:25:00,87.71,87.76,87.69,87.73,15268.0,85.4566,85.5053,85.4371,85.476,15268.0
2024-02-08 15:30:00,87.73,87.81,87.71,87.73,11591.0,85.476,85.554,85.4566,85.476,11591.0
2024-02-08 15:35:00,87.73,87.74,87.7,87.71,15809.0,85.476,85.4858,85.4468,85.4566,15809.0
2024-02-08 15:40:00,87.71,87.73,87.62,87.63,14089.0,85.4566,85.476,85.3689,85.3786,14089.0
2024-02-08 15:45:00,87.64,87.71,87.64,87.68,23360.0,85.3884,85.4566,85.3884,85.4273,23360.0
2024-02-08 15:50:00,87.68,88.0,87.68,87.91,80048.0,85.4273,85.7391,85.4273,85.6514,80048.0
2024-02-08 15:55:00,87.92,87.96,87.78,87.9,103121.0,85.6612,85.7001,85.5248,85.6417,103121.0
2024-02-09 09:30:00,88.06,88.4,88.0,88.31,15129.0,85.7976,86.1288,85.7391,86.0411,15129.0
2024-02-09 09:35:00,88.31,88.54,88.3,88.45,6889.0,86.0411,86.2652,86.0314,86.1775,6889.0
2024-02-09 09:40:00,88.5,88.61,88.44,88.54,6867.0,86.2263,86.3334,86.1678,86.2652,6867.0
2024-02-09 09:45:00,88.55,88.63,88.41,88.42,5407.0,86.275,86.3529,86.1386,86.1483,5407.0
2024-02-09 09:50:00,88.38,88.38,88.17,88.25,5917.0,86.1093,86.1093,85.9047,85.9827,5917.0
2024-02-09 09:55:00,88.27,88.37,88.06,88.19,10490.0,86.0022,86.0996,85.7976,85.9242,10490.0
2024-02-09 10:00:00,88.23,88.23,88.0,88.19,10282.0,85.9632,85.9632,85.7391,85.9242,10282.0
2024-02-09 10:05:00,88.2,88.25,88.1,88.25,2593.0,85.934,85.9827,85.8365,85.9827,2593.0
2024-02-09 10:10:00,88.24,88.49,88.21,88.36,5688.0,85.9729,86.2165,85.9437,86.0899,5688.0
2024-02-09 10:15:00,88.34,88.4,88.0,88.0,8388.0,86.0704,86.1288,85.7391,85.7391,8388.0
2024-02-09 10:20:00,88.03,88.09,87.96,88.08,10711.0,85.7683,85.8268,85.7001,85.8171,10711.0
2024-02-09 10:25:00,88.0,88.16,88.0,88.15,6977.0,85.7391,85.895,85.7391,85.8853,6977.0
2024-02-09 10:30:00,88.18,88.26,88.03,88.06,3106.0,85.9145,85.9924,85.7683,85.7976,3106.0
2024-02-09 10:35:00,88.08,88.18,88.08,88.09,3217.0,85.8171,85.9145,85.8171,85.8268,3217.0
2024-02-09 10:40:00,88.1,88.13,88.01,88.07,7820.0,85.8365,85.8658,85.7489,85.8073,7820.0
2024-02-09 10:45:00,88.08,88.17,88.0,88.03,6124.0,85.8171,85.9047,85.7391,85.7683,6124.0
2024-02-09 10:50:00,88.05,88.15,88.0,88.12,3811.0,85.7878,85.8853,85.7391,85.856,3811.0
2024-02-09 10:55:00,88.11,88.12,87.99,88.02,5031.0,85.8463,85.856,85.7294,85.7586,5031.0
2024-02-09 11:00:00,88.01,88.11,87.98,88.06,18304.0,85.7489,85.8463,85.7196,85.7976,18304.0
2024-02-09 11:05:00,88.05,88.05,87.88,87.94,6143.0,85.7878,85.7878,85.6222,85.6806,6143.0
2024-02-09 11:10:00,87.94,87.94,87.64,87.65,6409.0,85.6806,85.6806,85.3884,85.3981,6409.0
2024-02-09 11:15:00,87.64,87.79,87.58,87.58,5149.0,85.3884,85.5345,85.3299,85.3299,5149.0
2024-02-09 11:20:00,87.56,87.66,87.56,87.6,4743.0,85.3104,85.4078,85.3104,85.3494,4743.0
2024-02-09 11:25:00,87.57,87.67,87.53,87.66,4111.0,85.3202,85.4176,85.2812,85.4078,4111.0
2024-02-09 11:30:00,87.65,87.65,87.49,87.53,7362.0,85.3981,85.3981,85.2422,85.2812,7362.0
2024-02-09 11:35:00,87.54,87.55,87.42,87.55,28008.0,85.2909,85.3007,85.174,85.3007,28008.0
2024-02-09 11:40:00,87.57,87.58,87.49,87.58,8345.0,85.3202,85.3299,85.2422,85.3299,8345.0
2024-02-09 11:45:00,87.57,87.68,87.57,87.67,4547.0,85.3202,85.4273,85.3202,85.4176,4547.0
2024-02-09 11:50:00,87.67,87.67,87.57,87.64,3240.0,85.4176,85.4176,85.3202,85.3884,3240.0
2024-02-09 11:55:00,87.65,87.69,87.6,87.66,4507.0,85.3981,85.4371,85.3494,85.4078,4507.0
2024-02-09 12:00:00,87.68,87.78,87.68,87.78,2720.0,85.4273,85.5248,85.4273,85.5248,2720.0
2024-02-09 12:05:00,87.77,87.78,87.72,87.72,5793.0,85.515,85.5248,85.4663,85.4663,5793.0
2024-02-09 12:10:00,87.76,87.88,87.75,87.8,6337.0,85.5053,85.6222,85.4955,85.5442,6337.0
2024-02-09 12:15:00,87.8,87.94,87.79,87.9,5533.0,85.5442,85.6806,85.5345,85.6417,5533.0
2024-02-09 12:20:00,87.89,87.93,87.84,87.9,7404.0,85.6319,85.6709,85.5832,85.6417,7404.0
2024-02-09 12:25:00,87.86,87.96,87.86,87.9,4764.0,85.6027,85.7001,85.6027,85.6417,4764.0
2024-02-09 12:30:00,87.88,87.94,87.77,87.81,6268.0,85.6222,85.6806,85.515,85.554,6268.0
2024-02-09 12:35:00,87.78,87.8,87.5,87.54,6243.0,85.5248,85.5442,85.252,85.2909,6243.0
2024-02-09 12:40:00,87.56,87.56,87.43,87.47,51095.0,85.3104,85.3104,85.1838,85.2227,51095.0
2024-02-09 12:45:00,87.49,87.49,87.34,87.42,2656.0,85.2422,85.2422,85.0961,85.174,2656.0
2024-02-09 12:50:00,87.42,87.43,87.21,87.24,4501.0,85.174,85.1838,84.9694,84.9986,4501.0
2024-02-09 12:55:00,87.23,87.26,87.18,87.26,4070.0,84.9889,85.0181,84.9402,85.0181,4070.0
2024-02-09 13:00:00,87.26,87.29,87.17,87.29,5011.0,85.0181,85.0473,84.9304,85.0473,5011.0
2024-02-09 13:05:00,87.3,87.3,87.2,87.26,2738.0,85.0571,85.0571,84.9597,85.0181,2738.0
2024-02-09 13:10:00,87.28,87.37,87.24,87.34,3099.0,85.0376,85.1253,84.9986,85.0961,3099.0
2024-02-09 13:15:00,87.34,87.37,87.29,87.33,2256.0,85.0961,85.1253,85.0473,85.0863,2256.0
2024-02-09 13:20:00,87.35,87.51,87.35,87.5,2531.0,85.1058,85.2617,85.1058,85.252,2531.0
2024-02-09 13:25:00,87.52,87.52,87.45,87.51,2127.0,85.2714,85.2714,85.2032,85.2617,2127.0
2024-02-09 13:30:00,87.56,87.58,87.5,87.54,3423.0,85.3104,85.3299,85.252,85.2909,3423.0
2024-02-09 13:35:00,87.53,87.53,87.41,87.44,4999.0,85.2812,85.2812,85.1643,85.1935,4999.0
2024-02-09 13:40:00,87.42,87.42,87.3,87.3,3952.0,85.174,85.174,85.0571,85.0571,3952.0
2024-02-09 13:45:00,87.28,87.36,87.27,87.34,6724.0,85.0376,85.1156,85.0279,85.0961,6724.0
2024-02-09 13:50:00,87.34,87.37,87.3,87.36,4377.0,85.0961,85.1253,85.0571,85.1156,4377.0
2024-02-09 13:55:00,87.37,87.42,87.35,87.39,3812.0,85.1253,85.174,85.1058,85.1448,3812.0
2024-02-09 14:00:00,87.41,87.49,87.38,87.42,5629.0,85.1643,85.2422,85.135,85.174,5629.0
2024-02-09 14:05:00,87.4,87.46,87.35,87.45,2067.0,85.1545,85.213,85.1058,85.2032,2067.0
2024-02-09 14:10:00,87.46,87.46,87.37,87.41,3074.0,85.213,85.213,85.1253,85.1643,3074.0
2024-02-09 14:15:00,87.49,87.5,87.42,87.48,109304.0,85.2422,85.252,85.174,85.2325,109304.0
2024-02-09 14:20:00,87.47,87.61,87.46,87.59,5061.0,85.2227,85.3591,85.213,85.3396,5061.0
2024-02-09 14:25:00,87.6,87.75,87.6,87.74,5040.0,85.3494,85.4955,85.3494,85.4858,5040.0
2024-02-09 14:30:00,87.75,87.79,87.72,87.78,5105.0,85.4955,85.5345,85.4663,85.5248,5105.0
2024-02-09 14:35:00,87.77,87.77,87.69,87.72,3678.0,85.515,85.515,85.4371,85.4663,3678.0
2024-02-09 14:40:00,87.71,87.74,87.65,87.65,2400.0,85.4566,85.4858,85.3981,85.3981,2400.0
2024-02-09 14:45:00,87.64,87.64,87.51,87.51,3639.0,85.3884,85.3884,85.2617,85.2617,3639.0
2024-02-09 14:50:00,87.51,87.54,87.47,87.47,10439.0,85.2617,85.2909,85.2227,85.2227,10439.0
2024-02-09 14:55:00,87.48,87.49,87.4,87.4,2509.0,85.2325,85.2422,85.1545,85.1545,2509.0
2024-02-09 15:00:00,87.39,87.39,87.29,87.34,5012.0,85.1448,85.1448,85.0473,85.0961,5012.0
2024-02-09 15:05:00,87.33,87.33,87.17,87.31,9909.0,85.0863,85.0863,84.9304,85.0668,9909.0
2024-02-09 15:10:00,87.33,87.33,87.18,87.19,5593.0,85.0863,85.0863,84.9402,84.9499,5593.0
2024-02-09 15:15:00,87.17,87.31,87.17,87.3,13333.0,84.9304,85.0668,84.9304,85.0571,13333.0
2024-02-09 15:20:00,87.29,87.38,87.29,87.38,9919.0,85.0473,85.135,85.0473,85.135,9919.0
2024-02-09 15:25:00,87.37,87.46,87.35,87.44,7680.0,85.1253,85.213,85.1058,85.1935,7680.0
2024-02-09 15:30:00,87.46,87.46,87.35,87.35,7804.0,85.213,85.213,85.1058,85.1058,7804.0
2024-02-09 15:35:00,87.35,87.4,87.3,87.3,11080.0,85.1058,85.1545,85.0571,85.0571,11080.0
2024-02-09 15:40:00,87.28,87.28,87.13,87.14,20921.0,85.0376,85.0376,84.8915,84.9012,20921.0
2024-02-09 15:45:00,87.13,87.18,87.07,87.12,19295.0,84.8915,84.9402,84.833,84.8817,19295.0
2024-02-09 15:50:00,87.14,87.22,87.1,87.22,36562.0,84.9012,84.9791,84.8622,84.9791,36562.0
2024-02-09 15:55:00,87.23,87.29,87.06,87.07,111225.0,84.9889,85.0473,84.8233,84.833,111225.0
2024-02-12 09:30:00,87.37,87.8,87.37,87.57,7634.0,85.1253,85.5442,85.1253,85.3202,7634.0
2024-02-12 09:35:00,87.6,88.1,87.59,87.92,46990.0,85.3494,85.8365,85.3396,85.6612,46990.0
2024-02-12 09:40:00,87.99,88.16,87.97,87.98,11976.0,85.7294,85.895,85.7099,85.7196,11976.0
2024-02-12 09:45:00,88.01,88.07,87.83,87.99,8652.0,85.7489,85.8073,85.5735,85.7294,8652.0
2024-02-12 09:50:00,87.98,87.99,87.79,87.91,10713.0,85.7196,85.7294,85.5345,85.6514,10713.0
2024-02-12 09:55:00,87.92,87.92,87.78,87.79,3621.0,85.6612,85.6612,85.5248,85.5345,3621.0
2024-02-12 10:00:00,87.8,88.01,87.8,87.99,21352.0,85.5442,85.7489,85.5442,85.7294,21352.0
2024-02-12 10:05:00,87.98,88.12,87.86,87.86,47862.0,85.7196,85.856,85.6027,85.6027,47862.0
2024-02-12 10:10:00,87.87,87.93,87.76,87.93,3800.0,85.6124,85.6709,85.5053,85.6709,3800.0
2024-02-12 10:15:00,87.9,87.9,87.75,87.75,3810.0,85.6417,85.6417,85.4955,85.4955,3810.0
2024-02-12 10:20:00,87.75,87.88,87.74,87.77,5884.0,85.4955,85.6222,85.4858,85.515,5884.0
2024-02-12 10:25:00,87.78,87.97,87.77,87.96,4870.0,85.5248,85.7099,85.515,85.7001,4870.0
2024-02-12 10:30:00,88.0,88.01,87.83,87.87,6576.0,85.7391,85.7489,85.5735,85.6124,6576.0
2024-02-12 10:35:00,87.87,87.89,87.78,87.86,3763.0,85.6124,85.6319,85.5248,85.6027,3763.0
2024-02-12 10:40:00,87.88,87.89,87.7,87.84,9532.0,85.6222,85.6319,85.4468,85.5832,9532.0
2024-02-12 10:45:00,87.83,87.89,87.75,87.8,4771.0,85.5735,85.6319,85.4955,85.5442,4771.0
2024-02-12 10:50:00,87.8,87.85,87.71,87.74,2901.0,85.5442,85.593,85.4566,85.4858,2901.0
2024-02-12 10:55:00,87.75,87.85,87.72,87.85,9988.0,85.4955,85.593,85.4663,85.593,9988.0
2024-02-12 11:00:00,87.84,87.84,87.73,87.78,2406.0,85.5832,85.5832,85.476,85.5248,2406.0
2024-02-12 11:05:00,87.8,87.81,87.73,87.78,3355.0,85.5442,85.554,85.476,85.5248,3355.0
2024-02-12 11:10:00,87.78,88.01,87.78,87.98,15332.0,85.5248,85.7489,85.5248,85.7196,15332.0
2024-02-12 11:15:00,87.92,88.0,87.88,87.89,6223.0,85.6612,85.7391,85.6222,85.6319,6223.0
2024-02-12 11:20:00,87.86,87.93,87.85,87.9,3206.0,85.6027,85.6709,85.593,85.6417,3206.0
2024-02-12 11:25:00,87.89,87.9,87.82,87.87,3545.0,85.6319,85.6417,85.5637,85.6124,3545.0
2024-02-12 11:30:00,87.86,88.01,87.85,87.97,9770.0,85.6027,85.7489,85.593,85.7099,9770.0
2024-02-12 11:35:00,87.97,88.04,87.92,87.97,9682.0,85.7099,85.7781,85.6612,85.7099,9682.0
2024-02-12 11:40:00,88.0,88.04,87.98,88.02,3377.0,85.7391,85.7781,85.7196,85.7586,3377.0
2024-02-12 11:45:00,88.03,88.09,87.97,88.09,4165.0,85.7683,85.8268,85.7099,85.8268,4165.0
2024-02-12 11:50:00,88.1,88.1,88.03,88.03,1100.0,85.8365,85.8365,85.7683,85.7683,1100.0
2024-02-12 11:55:00,88.03,88.15,88.0,88.15,11164.0,85.7683,85.8853,85.7391,85.8853,11164.0
2024-02-12 12:00:00,88.18,88.21,88.08,88.12,3449.0,85.9145,85.9437,85.8171,85.856,3449.0
2024-02-12 12:05:00,88.11,88.18,88.11,88.12,2120.0,85.8463,85.9145,85.8463,85.856,2120.0
2024-02-12 12:10:00,88.13,88.17,88.11,88.15,3130.0,85.8658,85.9047,85.8463,85.8853,3130.0
2024-02-12 12:15:00,88.15,88.15,88.06,88.11,4018.0,85.8853,85.8853,85.7976,85.8463,4018.0
2024-02-12 12:20:00,88.12,88.13,88.05,88.1,2630.0,85.856,85.8658,85.7878,85.8365,2630.0
2024-02-12 12:25:00,88.06,88.09,88.05,88.07,6005.0,85.7976,85.8268,85.7878,85.8073,6005.0
2024-02-12 12:30:00,88.07,88.16,88.05,88.15,3217.0,85.8073,85.895,85.7878,85.8853,3217.0
2024-02-12 12:35:00,88.14,88.15,88.12,88.14,1431.0,85.8755,85.8853,85.856,85.8755,1431.0
2024-02-12 12:40:00,88.12,88.14,88.08,88.14,3574.0,85.856,85.8755,85.8171,85.8755,3574.0
2024-02-12 12:45:00,88.12,88.13,88.06,88.12,3896.0,85.856,85.8658,85.7976,85.856,3896.0
2024-02-12 12:50:00,88.14,88.18,88.1,88.16,2013.0,85.8755,85.9145,85.8365,85.895,2013.0
2024-02-12 12:55:00,88.16,88.16,88.08,88.11,3098.0,85.895,85.895,85.8171,85.8463,3098.0
2024-02-12 13:00:00,88.15,88.17,88.1,88.13,1806.0,85.8853,85.9047,85.8365,85.8658,1806.0
2024-02-12 13:05:00,88.13,88.13,88.06,88.06,30733.0,85.8658,85.8658,85.7976,85.7976,30733.0
2024-02-12 13:10:00,88.07,88.13,88.03,88.12,13470.0,85.8073,85.8658,85.7683,85.856,13470.0
2024-02-12 13:15:00,88.13,88.26,88.13,88.25,1798.0,85.8658,85.9924,85.8658,85.9827,1798.0
2024-02-12 13:20:00,88.26,88.29,88.24,88.26,1002.0,85.9924,86.0217,85.9729,85.9924,1002.0
2024-02-12 13:25:00,88.27,88.27,88.17,88.22,4521.0,86.0022,86.0022,85.9047,85.9535,4521.0
2024-02-12 13:30:00,88.23,88.41,88.23,88.37,5114.0,85.9632,86.1386,85.9632,86.0996,5114.0
2024-02-12 13:35:00,88.37,88.41,88.32,88.32,2836.0,86.0996,86.1386,86.0509,86.0509,2836.0
2024-02-12 13:40:00,88.33,88.39,88.29,88.36,7495.0,86.0606,86.1191,86.0217,86.0899,7495.0
2024-02-12 13:45:00,88.35,88.37,88.32,88.37,3190.0,86.0801,86.0996,86.0509,86.0996,3190.0
2024-02-12 13:50:00,88.37,88.43,88.33,88.35,3609.0,86.0996,86.1581,86.0606,86.0801,3609.0
2024-02-12 13:55:00,88.35,88.38,88.31,88.32,6964.0,86.0801,86.1093,86.0411,86.0509,6964.0
2024-02-12 14:00:00,88.3,88.47,88.29,88.39,36818.0,86.0314,86.197,86.0217,86.1191,36818.0
2024-02-12 14:05:00,88.39,88.45,88.36,88.41,10711.0,86.1191,86.1775,86.0899,86.1386,10711.0
2024-02-12 14:10:00,88.41,88.42,88.37,88.41,5588.0,86.1386,86.1483,86.0996,86.1386,5588.0
2024-02-12 14:15:00,88.43,88.44,88.1,88.1,26079.0,86.1581,86.1678,85.8365,85.8365,26079.0
2024-02-12 14:20:00,88.1,88.31,88.07,88.28,21160.0,85.8365,86.0411,85.8073,86.0119,21160.0
2024-02-12 14:25:00,88.25,88.28,88.16,88.28,8669.0,85.9827,86.0119,85.895,86.0119,8669.0
2024-02-12 14:30:00,88.27,88.3,88.24,88.24,4176.0,86.0022,86.0314,85.9729,85.9729,4176.0
2024-02-12 14:35:00,88.25,88.28,88.2,88.22,7284.0,85.9827,86.0119,85.934,85.9535,7284.0
2024-02-12 14:40:00,88.22,88.31,88.21,88.26,4519.0,85.9535,86.0411,85.9437,85.9924,4519.0
2024-02-12 14:45:00,88.22,88.22,88.17,88.17,6211.0,85.9535,85.9535,85.9047,85.9047,6211.0
2024-02-12 14:50:00,88.13,88.16,88.1,88.11,4407.0,85.8658,85.895,85.8365,85.8463,4407.0
2024-02-12 14:55:00,88.11,88.18,88.11,88.17,4999.0,85.8463,85.9145,85.8463,85.9047,4999.0
2024-02-12 15:00:00,88.19,88.25,88.18,88.19,4884.0,85.9242,85.9827,85.9145,85.9242,4884.0
2024-02-12 15:05:00,88.19,88.23,88.15,88.15,4090.0,85.9242,85.9632,85.8853,85.8853,4090.0
2024-02-12 15:10:00,88.16,88.28,88.13,88.28,6649.0,85.895,86.0119,85.8658,86.0119,6649.0
2024-02-12 15:15:00,88.27,88.32,88.25,88.31,5286.0,86.0022,86.0509,85.9827,86.0411,5286.0
2024-02-12 15:20:00,88.28,88.3,88.18,88.22,14008.0,86.0119,86.0314,85.9145,85.9535,14008.0
2024-02-12 15:25:00,88.19,88.24,88.17,88.2,9169.0,85.9242,85.9729,85.9047,85.934,9169.0
2024-02-12 15:30:00,88.19,88.32,88.15,88.31,15376.0,85.9242,86.0509,85.8853,86.0411,15376.0
2024-02-12 15:35:00,88.31,88.36,88.3,88.35,9720.0,86.0411,86.0899,86.0314,86.0801,9720.0
2024-02-12 15:40:00,88.36,88.45,88.3,88.41,10772.0,86.0899,86.1775,86.0314,86.1386,10772.0
2024-02-12 15:45:00,88.4,88.44,88.37,88.41,15071.0,86.1288,86.1678,86.0996,86.1386,15071.0
2024-02-12 15:50:00,88.41,88.44,88.3,88.39,33125.0,86.1386,86.1678,86.0314,86.1191,33125.0
2024-02-12 15:55:00,88.39,88.52,88.39,88.51,104585.0,86.1191,86.2457,86.1191,86.236,104585.0
2024-02-13 09:30:00,88.42,88.53,88.06,88.19,26556.0,86.1483,86.2555,85.7976,85.9242,26556.0
2024-02-13 09:35:00,88.28,88.44,88.0,88.0,10345.0,86.0119,86.1678,85.7391,85.7391,10345.0
2024-02-13 09:40:00,88.09,88.21,88.0,88.07,19852.0,85.8268,85.9437,85.7391,85.8073,19852.0
2024-02-13 09:45:00,88.07,88.11,87.9,88.04,31704.0,85.8073,85.8463,85.6417,85.7781,31704.0
2024-02-13 09:50:00,88.04,88.1,87.56,87.61,13419.0,85.7781,85.8365,85.3104,85.3591,13419.0
2024-02-13 09:55:00,87.69,87.84,87.63,87.66,8175.0,85.4371,85.5832,85.3786,85.4078,8175.0
2024-02-13 10:00:00,87.64,88.04,87.61,87.96,12551.0,85.3884,85.7781,85.3591,85.7001,12551.0
2024-02-13 10:05:00,87.95,87.96,87.79,87.81,13746.0,85.6904,85.7001,85.5345,85.554,13746.0
2024-02-13 10:10:00,87.82,87.9,87.66,87.69,6866.0,85.5637,85.6417,85.4078,85.4371,6866.0
2024-02-13 10:15:00,87.73,87.8,87.6,87.74,8164.0,85.476,85.5442,85.3494,85.4858,8164.0
2024-02-13 10:20:00,87.78,87.84,87.66,87.76,8451.0,85.5248,85.5832,85.4078,85.5053,8451.0
2024-02-13 10:25:00,87.73,87.91,87.72,87.76,6140.0,85.476,85.6514,85.4663,85.5053,6140.0
2024-02-13 10:30:00,87.77,87.77,87.66,87.67,6908.0,85.515,85.515,85.4078,85.4176,6908.0
2024-02-13 10:35:00,87.65,87.72,87.58,87.69,7967.0,85.3981,85.4663,85.3299,85.4371,7967.0
2024-02-13 10:40:00,87.66,87.77,87.65,87.77,5873.0,85.4078,85.515,85.3981,85.515,5873.0
2024-02-13 10:45:00,87.8,88.0,87.76,88.0,3935.0,85.5442,85.7391,85.5053,85.7391,3935.0
2024-02-13 10:50:00,88.03,88.38,88.03,88.38,3200.0,85.7683,86.1093,85.7683,86.1093,3200.0
2024-02-13 10:55:00,88.38,88.54,88.38,88.49,7965.0,86.1093,86.2652,86.1093,86.2165,7965.0
2024-02-13 11:00:00,88.52,88.65,88.52,88.62,7708.0,86.2457,86.3724,86.2457,86.3432,7708.0
2024-02-13 11:05:00,88.67,88.72,88.58,88.72,10582.0,86.3919,86.4406,86.3042,86.4406,10582.0
2024-02-13 11:10:00,88.73,88.83,88.71,88.8,16481.0,86.4504,86.5478,86.4309,86.5186,16481.0
2024-02-13 11:15:00,88.82,88.84,88.67,88.81,8373.0,86.538,86.5575,86.3919,86.5283,8373.0
2024-02-13 11:20:00,88.81,88.94,88.8,88.91,6099.0,86.5283,86.655,86.5186,86.6257,6099.0
2024-02-13 11:25:00,88.93,88.93,88.75,88.78,9577.0,86.6452,86.6452,86.4698,86.4991,9577.0
2024-02-13 11:30:00,88.81,88.9,88.79,88.87,6887.0,86.5283,86.616,86.5088,86.5868,6887.0
2024-02-13 11:35:00,88.85,88.85,88.72,88.79,6730.0,86.5673,86.5673,86.4406,86.5088,6730.0
2024-02-13 11:40:00,88.78,88.79,88.72,88.73,5805.0,86.4991,86.5088,86.4406,86.4504,5805.0
2024-02-13 11:45:00,88.74,88.76,88.66,88.68,14834.0,86.4601,86.4796,86.3822,86.4016,14834.0
2024-02-13 11:50:00,88.66,88.79,88.58,88.66,28570.0,86.3822,86.5088,86.3042,86.3822,28570.0
2024-02-13 11:55:00,88.65,88.7,88.59,88.59,11087.0,86.3724,86.4211,86.3139,86.3139,11087.0
2024-02-13 12:00:00,88.58,88.6,88.52,88.53,6996.0,86.3042,86.3237,86.2457,86.2555,6996.0
2024-02-13 12:05:00,88.51,88.63,88.5,88.63,7517.0,86.236,86.3529,86.2263,86.3529,7517.0
2024-02-13 12:10:00,88.62,88.75,88.55,88.75,16342.0,86.3432,86.4698,86.275,86.4698,16342.0
2024-02-13 12:15:00,88.73,88.8,88.59,88.61,9399.0,86.4504,86.5186,86.3139,86.3334,9399.0
2024-02-13 12:20:00,88.58,88.67,88.57,88.62,5350.0,86.3042,86.3919,86.2945,86.3432,5350.0
2024-02-13 12:25:00,88.61,88.63,88.55,88.61,7143.0,86.3334,86.3529,86.275,86.3334,7143.0
2024-02-13 12:30:00,88.62,88.65,88.56,88.65,4044.0,86.3432,86.3724,86.2847,86.3724,4044.0
2024-02-13 12:35:00,88.64,88.81,88.63,88.81,4796.0,86.3627,86.5283,86.3529,86.5283,4796.0
2024-02-13 12:40:00,88.81,88.84,88.77,88.79,14670.0,86.5283,86.5575,86.4893,86.5088,14670.0
2024-02-13 12:45:00,88.79,88.86,88.72,88.82,15764.0,86.5088,86.577,86.4406,86.538,15764.0
2024-02-13 12:50:00,88.85,88.98,88.83,88.9,6531.0,86.5673,86.6939,86.5478,86.616,6531.0
2024-02-13 12:55:00,88.89,88.92,88.85,88.85,6728.0,86.6062,86.6355,86.5673,86.5673,6728.0
2024-02-13 13:00:00,88.84,88.85,88.77,88.81,9217.0,86.5575,86.5673,86.4893,86.5283,9217.0
2024-02-13 13:05:00,88.79,88.8,88.73,88.73,7491.0,86.5088,86.5186,86.4504,86.4504,7491.0
2024-02-13 13:10:00,88.71,88.71,88.53,88.53,6289.0,86.4309,86.4309,86.2555,86.2555,6289.0
2024-02-13 13:15:00,88.51,88.61,88.51,88.6,5822.0,86.236,86.3334,86.236,86.3237,5822.0
2024-02-13 13:20:00,88.59,88.75,88.58,88.74,16049.0,86.3139,86.4698,86.3042,86.4601,16049.0
2024-02-13 13:25:00,88.73,88.79,88.72,88.78,10446.0,86.4504,86.5088,86.4406,86.4991,10446.0
2024-02-13 13:30:00,88.77,88.77,88.66,88.68,7570.0,86.4893,86.4893,86.3822,86.4016,7570.0
2024-02-13 13:35:00,88.69,88.76,88.68,88.73,25874.0,86.4114,86.4796,86.4016,86.4504,25874.0
2024-02-13 13:40:00,88.74,88.82,88.67,88.74,47800.0,86.4601,86.538,86.3919,86.4601,47800.0
2024-02-13 13:45:00,88.75,88.78,88.73,88.75,12954.0,86.4698,86.4991,86.4504,86.4698,12954.0
2024-02-13 13:50:00,88.76,88.76,88.68,88.69,27804.0,86.4796,86.4796,86.4016,86.4114,27804.0
2024-02-13 13:55:00,88.69,88.72,88.5,88.56,17018.0,86.4114,86.4406,86.2263,86.2847,17018.0
2024-02-13 14:00:00,88.5,88.55,88.43,88.53,29841.0,86.2263,86.275,86.1581,86.2555,29841.0
2024-02-13 14:05:00,88.54,88.54,88.27,88.28,23696.0,86.2652,86.2652,86.0022,86.0119,23696.0
2024-02-13 14:10:00,88.24,88.24,88.1,88.18,5881.0,85.9729,85.9729,85.8365,85.9145,5881.0
2024-02-13 14:15:00,88.16,88.26,88.12,88.25,4572.0,85.895,85.9924,85.856,85.9827,4572.0
2024-02-13 14:20:00,88.26,88.28,88.1,88.22,6226.0,85.9924,86.0119,85.8365,85.9535,6226.0
2024-02-13 14:25:00,88.25,88.34,88.23,88.23,13656.0,85.9827,86.0704,85.9632,85.9632,13656.0
2024-02-13 14:30:00,88.22,88.29,88.17,88.26,7031.0,85.9535,86.0217,85.9047,85.9924,7031.0
2024-02-13 14:35:00,88.29,88.29,88.1,88.14,11061.0,86.0217,86.0217,85.8365,85.8755,11061.0
2024-02-13 14:40:00,88.15,88.15,87.92,87.92,10014.0,85.8853,85.8853,85.6612,85.6612,10014.0
2024-02-13 14:45:00,87.93,87.94,87.65,87.67,9455.0,85.6709,85.6806,85.3981,85.4176,9455.0
2024-02-13 14:50:00,87.67,87.69,87.58,87.62,20751.0,85.4176,85.4371,85.3299,85.3689,20751.0
2024-02-13 14:55:00,87.62,87.65,87.56,87.59,12022.0,85.3689,85.3981,85.3104,85.3396,12022.0
2024-02-13 15:00:00,87.58,87.58,87.44,87.51,22875.0,85.3299,85.3299,85.1935,85.2617,22875.0
2024-02-13 15:05:00,87.51,87.58,87.5,87.55,11109.0,85.2617,85.3299,85.252,85.3007,11109.0
2024-02-13 15:10:00,87.58,87.59,87.52,87.57,7268.0,85.3299,85.3396,85.2714,85.3202,7268.0
2024-02-13 15:15:00,87.55,87.63,87.55,87.62,15795.0,85.3007,85.3786,85.3007,85.3689,15795.0
2024-02-13 15:20:00,87.63,87.71,87.62,87.69,9425.0,85.3786,85.4566,85.3689,85.4371,9425.0
2024-02-13 15:25:00,87.69,87.79,87.66,87.76,8642.0,85.4371,85.5345,85.4078,85.5053,8642.0
2024-02-13 15:30:00,87.76,87.84,87.72,87.82,9732.0,85.5053,85.5832,85.4663,85.5637,9732.0
2024-02-13 15:35:00,87.85,87.91,87.83,87.89,11830.0,85.593,85.6514,85.5735,85.6319,11830.0
2024-02-13 15:40:00,87.89,88.08,87.89,88.07,21673.0,85.6319,85.8171,85.6319,85.8073,21673.0
2024-02-13 15:45:00,88.09,88.2,88.07,88.16,35386.0,85.8268,85.934,85.8073,85.895,35386.0
2024-02-13 15:50:00,88.14,88.21,88.01,88.2,63488.0,85.8755,85.9437,85.7489,85.934,63488.0
2024-02-13 15:55:00,88.2,88.47,88.19,88.45,103903.0,85.934,86.197,85.9242,86.1775,103903.0
2024-02-14 09:30:00,88.97,88.97,88.46,88.76,15734.0,86.6842,86.6842,86.1873,86.4796,15734.0
2024-02-14 09:35:00,88.84,89.06,88.69,88.91,20946.0,86.5575,86.7719,86.4114,86.6257,20946.0
2024-02-14 09:40:00,88.92,89.38,88.7,89.26,18756.0,86.6355,87.0837,86.4211,86.9667,18756.0
2024-02-14 09:45:00,89.35,89.37,89.0,89.37,10956.0,87.0544,87.0739,86.7134,87.0739,10956.0
2024-02-14 09:50:00,89.33,89.58,89.2,89.54,12550.0,87.0349,87.2785,86.9083,87.2395,12550.0
2024-02-14 09:55:00,89.6,89.6,89.36,89.37,7237.0,87.298,87.298,87.0642,87.0739,7237.0
2024-02-14 10:00:00,89.33,89.37,89.16,89.23,6256.0,87.0349,87.0739,86.8693,86.9375,6256.0
2024-02-14 10:05:00,89.2,89.21,89.0,89.13,6015.0,86.9083,86.918,86.7134,86.8401,6015.0
2024-02-14 10:10:00,89.16,89.23,89.0,89.0,7517.0,86.8693,86.9375,86.7134,86.7134,7517.0
2024-02-14 10:15:00,89.03,89.07,88.77,88.81,12679.0,86.7426,86.7816,86.4893,86.5283,12679.0
2024-02-14 10:20:00,88.8,89.06,88.68,89.06,6904.0,86.5186,86.7719,86.4016,86.7719,6904.0
2024-02-14 10:25:00,89.04,89.28,89.01,89.11,41920.0,86.7524,86.9862,86.7232,86.8206,41920.0
2024-02-14 10:30:00,89.04,89.04,88.71,88.75,10306.0,86.7524,86.7524,86.4309,86.4698,10306.0
2024-02-14 10:35:00,88.65,88.65,88.16,88.19,14340.0,86.3724,86.3724,85.895,85.9242,14340.0
2024-02-14 10:40:00,88.12,88.49,88.06,88.42,66820.0,85.856,86.2165,85.7976,86.1483,66820.0
2024-02-14 10:45:00,88.44,88.46,88.25,88.29,19539.0,86.1678,86.1873,85.9827,86.0217,19539.0
2024-02-14 10:50:00,88.28,88.28,88.14,88.17,10638.0,86.0119,86.0119,85.8755,85.9047,10638.0
2024-02-14 10:55:00,88.16,88.49,88.15,88.45,7781.0,85.895,86.2165,85.8853,86.1775,7781.0
2024-02-14 11:00:00,88.47,88.54,88.41,88.46,6873.0,86.197,86.2652,86.1386,86.1873,6873.0
2024-02-14 11:05:00,88.43,88.67,88.43,88.52,7131.0,86.1581,86.3919,86.1581,86.2457,7131.0
2024-02-14 11:10:00,88.54,88.65,88.52,88.56,7654.0,86.2652,86.3724,86.2457,86.2847,7654.0
2024-02-14 11:15:00,88.52,88.7,88.52,88.69,12566.0,86.2457,86.4211,86.2457,86.4114,12566.0
2024-02-14 11:20:00,88.67,88.73,88.51,88.64,18371.0,86.3919,86.4504,86.236,86.3627,18371.0
2024-02-14 11:25:00,88.65,88.77,88.59,88.7,7836.0,86.3724,86.4893,86.3139,86.4211,7836.0
2024-02-14 11:30:00,88.69,88.78,88.67,88.76,6567.0,86.4114,86.4991,86.3919,86.4796,6567.0
2024-02-14 11:35:00,88.77,88.88,88.73,88.88,7349.0,86.4893,86.5965,86.4504,86.5965,7349.0
2024-02-14 11:40:00,88.84,88.86,88.71,88.74,9691.0,86.5575,86.577,86.4309,86.4601,9691.0
2024-02-14 11:45:00,88.7,88.82,88.69,88.74,10107.0,86.4211,86.538,86.4114,86.4601,10107.0
2024-02-14 11:50:00,88.75,88.83,88.62,88.7,11497.0,86.4698,86.5478,86.3432,86.4211,11497.0
2024-02-14 11:55:00,88.69,88.7,88.55,88.58,32059.0,86.4114,86.4211,86.275,86.3042,32059.0
2024-02-14 12:00:00,88.56,88.57,88.28,88.28,23795.0,86.2847,86.2945,86.0119,86.0119,23795.0
2024-02-14 12:05:00,88.24,88.24,88.17,88.22,6318.0,85.9729,85.9729,85.9047,85.9535,6318.0
2024-02-14 12:10:00,88.23,88.35,88.22,88.34,6555.0,85.9632,86.0801,85.9535,86.0704,6555.0
2024-02-14 12:15:00,88.31,88.44,88.31,88.42,7288.0,86.0411,86.1678,86.0411,86.1483,7288.0
2024-02-14 12:20:00,88.41,88.42,88.31,88.32,6965.0,86.1386,86.1483,86.0411,86.0509,6965.0
2024-02-14 12:25:00,88.33,88.33,88.26,88.33,7833.0,86.0606,86.0606,85.9924,86.0606,7833.0
2024-02-14 12:30:00,88.31,88.31,88.2,88.22,2666.0,86.0411,86.0411,85.934,85.9535,2666.0
2024-02-14 12:35:00,88.23,88.28,88.17,88.22,8551.0,85.9632,86.0119,85.9047,85.9535,8551.0
2024-02-14 12:40:00,88.24,88.32,88.23,88.31,6976.0,85.9729,86.0509,85.9632,86.0411,6976.0
2024-02-14 12:45:00,88.3,88.33,88.2,88.28,9337.0,86.0314,86.0606,85.934,86.0119,9337.0
2024-02-14 12:50:00,88.25,88.31,88.17,88.3,15694.0,85.9827,86.0411,85.9047,86.0314,15694.0
2024-02-14 12:55:00,88.29,88.39,88.27,88.38,8394.0,86.0217,86.1191,86.0022,86.1093,8394.0
2024-02-14 13:00:00,88.4,88.44,88.2,88.28,8188.0,86.1288,86.1678,85.934,86.0119,8188.0
2024-02-14 13:05:00,88.27,88.31,88.22,88.23,14374.0,86.0022,86.0411,85.9535,85.9632,14374.0
2024-02-14 13:10:00,88.23,88.31,88.14,88.17,38680.0,85.9632,86.0411,85.8755,85.9047,38680.0
2024-02-14 13:15:00,88.17,88.32,88.14,88.22,5509.0,85.9047,86.0509,85.8755,85.9535,5509.0
2024-02-14 13:20:00,88.19,88.21,88.14,88.21,3073.0,85.9242,85.9437,85.8755,85.9437,3073.0
2024-02-14 13:25:00,88.22,88.3,88.21,88.3,5154.0,85.9535,86.0314,85.9437,86.0314,5154.0
2024-02-14 13:30:00,88.34,88.5,88.3,88.47,10996.0,86.0704,86.2263,86.0314,86.197,10996.0
2024-02-14 13:35:00,88.51,88.63,88.49,88.56,15343.0,86.236,86.3529,86.2165,86.2847,15343.0
2024-02-14 13:40:00,88.56,88.67,88.51,88.56,6412.0,86.2847,86.3919,86.236,86.2847,6412.0
2024-02-14 13:45:00,88.53,88.57,88.46,88.46,5794.0,86.2555,86.2945,86.1873,86.1873,5794.0
2024-02-14 13:50:00,88.45,88.54,88.42,88.54,4286.0,86.1775,86.2652,86.1483,86.2652,4286.0
2024-02-14 13:55:00,88.54,88.54,88.4,88.46,5797.0,86.2652,86.2652,86.1288,86.1873,5797.0
2024-02-14 14:00:00,88.48,88.49,88.38,88.44,9436.0,86.2068,86.2165,86.1093,86.1678,9436.0
2024-02-14 14:05:00,88.42,88.42,88.19,88.21,7030.0,86.1483,86.1483,85.9242,85.9437,7030.0
2024-02-14 14:10:00,88.21,88.41,88.21,88.39,5395.0,85.9437,86.1386,85.9437,86.1191,5395.0
2024-02-14 14:15:00,88.38,88.44,88.32,88.4,8929.0,86.1093,86.1678,86.0509,86.1288,8929.0
2024-02-14 14:20:00,88.45,88.49,88.44,88.48,6545.0,86.1775,86.2165,86.1678,86.2068,6545.0
2024-02-14 14:25:00,88.5,88.63,88.5,88.61,5582.0,86.2263,86.3529,86.2263,86.3334,5582.0
2024-02-14 14:30:00,88.62,88.65,88.57,88.61,9462.0,86.3432,86.3724,86.2945,86.3334,9462.0
2024-02-14 14:35:00,88.59,88.7,88.57,88.63,10609.0,86.3139,86.4211,86.2945,86.3529,10609.0
2024-02-14 14:40:00,88.61,88.69,88.59,88.66,9666.0,86.3334,86.4114,86.3139,86.3822,9666.0
2024-02-14 14:45:00,88.65,88.65,88.49,88.54,16621.0,86.3724,86.3724,86.2165,86.2652,16621.0
2024-02-14 14:50:00,88.55,88.55,88.37,88.43,9692.0,86.275,86.275,86.0996,86.1581,9692.0
2024-02-14 14:55:00,88.43,88.47,88.37,88.47,12410.0,86.1581,86.197,86.0996,86.197,12410.0
2024-02-14 15:00:00,88.48,88.52,88.4,88.44,15779.0,86.2068,86.2457,86.1288,86.1678,15779.0
2024-02-14 15:05:00,88.45,88.45,88.31,88.33,12639.0,86.1775,86.1775,86.0411,86.0606,12639.0
2024-02-14 15:10:00,88.32,88.33,88.22,88.23,10323.0,86.0509,86.0606,85.9535,85.9632,10323.0
2024-02-14 15:15:00,88.23,88.39,88.23,88.32,49347.0,85.9632,86.1191,85.9632,86.0509,49347.0
2024-02-14 15:20:00,88.33,88.34,88.21,88.24,29197.0,86.0606,86.0704,85.9437,85.9729,29197.0
2024-02-14 15:25:00,88.2,88.26,88.1,88.11,22293.0,85.934,85.9924,85.8365,85.8463,22293.0
2024-02-14 15:30:00,88.11,88.12,87.99,88.06,81144.0,85.8463,85.856,85.7294,85.7976,81144.0
2024-02-14 15:35:00,88.05,88.05,87.94,87.94,47734.0,85.7878,85.7878,85.6806,85.6806,47734.0
2024-02-14 15:40:00,87.94,88.02,87.92,87.95,36437.0,85.6806,85.7586,85.6612,85.6904,36437.0
2024-02-14 15:45:00,87.95,88.06,87.93,87.96,63587.0,85.6904,85.7976,85.6709,85.7001,63587.0
2024-02-14 15:50:00,87.95,88.31,87.94,88.27,92993.0,85.6904,86.0411,85.6806,86.0022,92993.0
2024-02-14 15:55:00,88.27,88.33,88.16,88.3,146507.0,86.0022,86.0606,85.895,86.0314,146507.0
2024-02-15 09:30:00,89.55,91.99,88.5,90.77,92327.0,87.2493,89.6266,86.2263,88.4379,92327.0
2024-02-15 09:35:00,90.78,92.34,90.71,92.09,87833.0,88.4477,89.9676,88.3795,89.724,87833.0
2024-02-15 09:40:00,92.06,92.3,91.53,91.91,64002.0,89.6948,89.9286,89.1784,89.5487,64002.0
2024-02-15 09:45:00,91.73,92.12,91.35,91.54,61199.0,89.3733,89.7533,89.003,89.1882,61199.0
2024-02-15 09:50:00,91.43,91.69,91.0,91.51,146267.0,89.081,89.3343,88.662,89.1589,146267.0
2024-02-15 09:55:00,91.52,91.52,91.13,91.48,60820.0,89.1687,89.1687,88.7887,89.1297,60820.0
2024-02-15 10:00:00,91.48,92.29,91.48,92.13,41420.0,89.1297,89.9189,89.1297,89.763,41420.0
2024-02-15 10:05:00,92.07,92.44,92.04,92.38,38100.0,89.7045,90.065,89.6753,90.0066,38100.0
2024-02-15 10:10:00,92.45,92.8,92.27,92.49,34547.0,90.0748,90.4158,89.8994,90.1138,34547.0
2024-02-15 10:15:00,92.49,92.76,92.3,92.66,67476.0,90.1138,90.3768,89.9286,90.2794,67476.0
2024-02-15 10:20:00,92.72,92.79,92.38,92.73,83881.0,90.3378,90.406,90.0066,90.3476,83881.0
2024-02-15 10:25:00,92.8,92.8,91.96,92.03,47159.0,90.4158,90.4158,89.5974,89.6656,47159.0
2024-02-15 10:30:00,91.97,92.3,91.96,92.14,61524.0,89.6071,89.9286,89.5974,89.7727,61524.0
2024-02-15 10:35:00,92.17,92.64,92.05,92.57,15913.0,89.802,90.2599,89.6851,90.1917,15913.0
2024-02-15 10:40:00,92.53,92.55,91.98,92.12,93192.0,90.1527,90.1722,89.6169,89.7533,93192.0
2024-02-15 10:45:00,92.12,92.29,91.95,92.06,55751.0,89.7533,89.9189,89.5876,89.6948,55751.0
2024-02-15 10:50:00,92.01,92.07,91.18,91.64,258200.0,89.6461,89.7045,88.8374,89.2856,258200.0
2024-02-15 10:55:00,91.68,91.74,90.3,90.86,240016.0,89.3246,89.383,87.98,88.5256,240016.0
2024-02-15 11:00:00,90.88,91.47,90.4,91.0,193532.0,88.5451,89.12,88.0774,88.662,193532.0
2024-02-15 11:05:00,90.8,91.09,90.8,91.02,31219.0,88.4672,88.7497,88.4672,88.6815,31219.0
2024-02-15 11:10:00,91.07,91.28,90.87,90.91,55748.0,88.7302,88.9348,88.5354,88.5743,55748.0
2024-02-15 11:15:00,90.93,90.93,90.4,90.62,94597.0,88.5938,88.5938,88.0774,88.2918,94597.0
2024-02-15 11:20:00,90.63,91.54,90.63,91.49,24473.0,88.3015,89.1882,88.3015,89.1394,24473.0
2024-02-15 11:25:00,91.21,91.6,91.02,91.31,40351.0,88.8666,89.2466,88.6815,88.9641,40351.0
2024-02-15 11:30:00,91.31,91.51,91.16,91.16,40527.0,88.9641,89.1589,88.8179,88.8179,40527.0
2024-02-15 11:35:00,91.29,91.69,91.27,91.69,63987.0,88.9446,89.3343,88.9251,89.3343,63987.0
2024-02-15 11:40:00,91.65,91.72,91.45,91.54,17753.0,89.2953,89.3635,89.1005,89.1882,17753.0
2024-02-15 11:45:00,91.51,91.71,91.32,91.46,19838.0,89.1589,89.3538,88.9738,89.1102,19838.0
2024-02-15 11:50:00,91.42,91.59,91.24,91.29,21803.0,89.0712,89.2369,88.8959,88.9446,21803.0
2024-02-15 11:55:00,91.28,91.46,90.97,91.0,50929.0,88.9348,89.1102,88.6328,88.662,50929.0
2024-02-15 12:00:00,90.96,91.44,90.96,91.27,10016.0,88.6231,89.0907,88.6231,88.9251,10016.0
2024-02-15 12:05:00,91.34,91.65,91.3,91.62,12953.0,88.9933,89.2953,88.9543,89.2661,12953.0
2024-02-15 12:10:00,91.55,91.68,91.38,91.38,10570.0,89.1979,89.3246,89.0323,89.0323,10570.0
2024-02-15 12:15:00,91.38,91.5,91.3,91.33,12528.0,89.0323,89.1492,88.9543,88.9836,12528.0
2024-02-15 12:20:00,91.36,91.54,91.34,91.52,19929.0,89.0128,89.1882,88.9933,89.1687,19929.0
2024-02-15 12:25:00,91.55,91.6,91.23,91.47,22203.0,89.1979,89.2466,88.8861,89.12,22203.0
2024-02-15 12:30:00,91.51,91.72,91.51,91.67,23745.0,89.1589,89.3635,89.1589,89.3148,23745.0
2024-02-15 12:35:00,91.65,91.69,91.55,91.59,15328.0,89.2953,89.3343,89.1979,89.2369,15328.0
2024-02-15 12:40:00,91.56,91.72,91.51,91.59,11236.0,89.2076,89.3635,89.1589,89.2369,11236.0
2024-02-15 12:45:00,91.63,91.85,91.62,91.8,25506.0,89.2758,89.4902,89.2661,89.4415,25506.0
2024-02-15 12:50:00,91.82,92.06,91.82,92.06,15089.0,89.461,89.6948,89.461,89.6948,15089.0
2024-02-15 12:55:00,92.06,92.22,92.02,92.17,9570.0,89.6948,89.8507,89.6558,89.802,9570.0
2024-02-15 13:00:00,92.16,92.42,92.14,92.33,26209.0,89.7922,90.0455,89.7727,89.9579,26209.0
2024-02-15 13:05:00,92.33,92.73,92.33,92.73,12213.0,89.9579,90.3476,89.9579,90.3476,12213.0
2024-02-15 13:10:00,92.68,92.68,92.4,92.46,9614.0,90.2989,90.2989,90.0261,90.0845,9614.0
2024-02-15 13:15:00,92.47,92.52,92.25,92.38,13136.0,90.0943,90.143,89.8799,90.0066,13136.0
2024-02-15 13:20:00,92.36,92.42,92.23,92.36,13642.0,89.9871,90.0455,89.8604,89.9871,13642.0
2024-02-15 13:25:00,92.34,92.61,92.34,92.57,14142.0,89.9676,90.2307,89.9676,90.1917,14142.0
2024-02-15 13:30:00,92.6,92.77,92.6,92.77,6800.0,90.2209,90.3866,90.2209,90.3866,6800.0
2024-02-15 13:35:00,92.77,92.78,92.54,92.55,9553.0,90.3866,90.3963,90.1625,90.1722,9553.0
2024-02-15 13:40:00,92.55,92.64,92.38,92.4,9574.0,90.1722,90.2599,90.0066,90.0261,9574.0
2024-02-15 13:45:00,92.43,92.45,92.29,92.38,8432.0,90.0553,90.0748,89.9189,90.0066,8432.0
2024-02-15 13:50:00,92.38,92.61,92.34,92.55,9677.0,90.0066,90.2307,89.9676,90.1722,9677.0
2024-02-15 13:55:00,92.55,92.65,92.54,92.64,8914.0,90.1722,90.2696,90.1625,90.2599,8914.0
2024-02-15 14:00:00,92.65,92.82,92.61,92.69,13175.0,90.2696,90.4353,90.2307,90.3086,13175.0
2024-02-15 14:05:00,92.66,92.7,92.55,92.7,13403.0,90.2794,90.3184,90.1722,90.3184,13403.0
2024-02-15 14:10:00,92.71,92.73,92.54,92.64,11173.0,90.3281,90.3476,90.1625,90.2599,11173.0
2024-02-15 14:15:00,92.62,92.65,92.53,92.6,7404.0,90.2404,90.2696,90.1527,90.2209,7404.0
2024-02-15 14:20:00,92.59,92.63,92.57,92.61,8337.0,90.2112,90.2502,90.1917,90.2307,8337.0
2024-02-15 14:25:00,92.63,93.07,92.63,93.07,23716.0,90.2502,90.6788,90.2502,90.6788,23716.0
2024-02-15 14:30:00,93.07,93.1,92.99,93.04,11132.0,90.6788,90.7081,90.6009,90.6496,11132.0
2024-02-15 14:35:00,93.02,93.07,92.96,93.01,6346.0,90.6301,90.6788,90.5717,90.6204,6346.0
2024-02-15 14:40:00,93.01,93.11,93.0,93.11,10838.0,90.6204,90.7178,90.6106,90.7178,10838.0
2024-02-15 14:45:00,93.1,93.13,93.01,93.11,8167.0,90.7081,90.7373,90.6204,90.7178,8167.0
2024-02-15 14:50:00,93.12,93.23,93.1,93.23,7664.0,90.7276,90.8347,90.7081,90.8347,7664.0
2024-02-15 14:55:00,93.21,93.25,93.16,93.16,14918.0,90.8153,90.8542,90.7665,90.7665,14918.0
2024-02-15 15:00:00,93.17,93.22,93.06,93.06,18183.0,90.7763,90.825,90.6691,90.6691,18183.0
2024-02-15 15:05:00,93.05,93.05,92.92,93.01,14155.0,90.6594,90.6594,90.5327,90.6204,14155.0
2024-02-15 15:10:00,93.03,93.06,92.98,93.03,8934.0,90.6399,90.6691,90.5912,90.6399,8934.0
2024-02-15 15:15:00,93.03,93.1,93.01,93.01,8939.0,90.6399,90.7081,90.6204,90.6204,8939.0
2024-02-15 15:20:00,93.01,93.09,92.92,93.01,17982.0,90.6204,90.6983,90.5327,90.6204,17982.0
2024-02-15 15:25:00,93.01,93.24,93.0,93.23,17219.0,90.6204,90.8445,90.6106,90.8347,17219.0
2024-02-15 15:30:00,93.23,93.49,93.22,93.34,20911.0,90.8347,91.0881,90.825,90.9419,20911.0
2024-02-15 15:35:00,93.34,93.34,93.09,93.14,19089.0,90.9419,90.9419,90.6983,90.7471,19089.0
2024-02-15 15:40:00,93.13,93.21,92.88,92.94,94343.0,90.7373,90.8153,90.4937,90.5522,94343.0
2024-02-15 15:45:00,92.94,92.95,92.78,92.82,62002.0,90.5522,90.5619,90.3963,90.4353,62002.0
2024-02-15 15:50:00,92.82,93.05,92.8,92.95,90725.0,90.4353,90.6594,90.4158,90.5619,90725.0
2024-02-15 15:55:00,92.95,93.29,92.92,93.29,268855.0,90.5619,90.8932,90.5327,90.8932,268855.0
2024-02-16 09:30:00,93.54,94.09,93.49,94.03,53880.0,91.1368,91.6726,91.0881,91.6142,53880.0
2024-02-16 09:35:00,94.04,94.25,93.83,94.19,15222.0,91.6239,91.8285,91.4193,91.7701,15222.0
2024-02-16 09:40:00,94.2,94.55,94.19,94.43,19992.0,91.7798,92.1208,91.7701,92.0039,19992.0
2024-02-16 09:45:00,94.48,94.6,94.04,94.21,26008.0,92.0526,92.1695,91.6239,91.7896,26008.0
2024-02-16 09:50:00,94.29,94.79,94.28,94.74,10277.0,91.8675,92.3547,91.8578,92.3059,10277.0
2024-02-16 09:55:00,94.71,94.73,94.21,94.31,36333.0,92.2767,92.2962,91.7896,91.887,36333.0
2024-02-16 10:00:00,94.31,94.34,93.86,94.05,35272.0,91.887,91.9162,91.4486,91.6337,35272.0
2024-02-16 10:05:00,94.09,94.65,94.03,94.53,30234.0,91.6726,92.2183,91.6142,92.1013,30234.0
2024-02-16 10:10:00,94.51,94.76,94.23,94.75,20083.0,92.0819,92.3254,91.809,92.3157,20083.0
2024-02-16 10:15:00,94.76,94.85,94.64,94.78,11149.0,92.3254,92.4131,92.2085,92.3449,11149.0
2024-02-16 10:20:00,94.75,94.77,94.3,94.47,27838.0,92.3157,92.3352,91.8772,92.0429,27838.0
2024-02-16 10:25:00,94.41,94.69,94.37,94.65,12117.0,91.9844,92.2572,91.9454,92.2183,12117.0
2024-02-16 10:30:00,94.64,95.05,94.58,94.88,55105.0,92.2085,92.608,92.1501,92.4423,55105.0
2024-02-16 10:35:00,94.86,95.0,94.75,94.96,41444.0,92.4229,92.5593,92.3157,92.5203,41444.0
2024-02-16 10:40:00,94.97,95.08,94.76,94.97,28888.0,92.53,92.6372,92.3254,92.53,28888.0
2024-02-16 10:45:00,94.94,95.19,94.84,95.16,21516.0,92.5008,92.7444,92.4034,92.7152,21516.0
2024-02-16 10:50:00,95.19,95.37,95.06,95.37,59564.0,92.7444,92.9198,92.6177,92.9198,59564.0
2024-02-16 10:55:00,95.34,95.45,95.21,95.31,35179.0,92.8905,92.9977,92.7639,92.8613,35179.0
2024-02-16 11:00:00,95.3,95.38,95.06,95.29,30963.0,92.8516,92.9295,92.6177,92.8418,30963.0
2024-02-16 11:05:00,95.3,95.49,95.26,95.48,33039.0,92.8516,93.0367,92.8126,93.0269,33039.0
2024-02-16 11:10:00,95.48,95.59,95.38,95.5,44736.0,93.0269,93.1341,92.9295,93.0464,44736.0
2024-02-16 11:15:00,95.5,95.84,95.48,95.81,32624.0,93.0464,93.3777,93.0269,93.3485,32624.0
2024-02-16 11:20:00,95.83,95.83,95.33,95.48,30912.0,93.3679,93.3679,92.8808,93.0269,30912.0
2024-02-16 11:25:00,95.48,95.55,95.36,95.54,15448.0,93.0269,93.0951,92.91,93.0854,15448.0
2024-02-16 11:30:00,95.52,95.59,95.48,95.56,10343.0,93.0659,93.1341,93.0269,93.1049,10343.0
2024-02-16 11:35:00,95.53,95.66,95.44,95.66,17242.0,93.0756,93.2023,92.988,93.2023,17242.0
2024-02-16 11:40:00,95.65,95.77,95.56,95.77,13535.0,93.1926,93.3095,93.1049,93.3095,13535.0
2024-02-16 11:45:00,95.75,95.85,95.74,95.85,12669.0,93.29,93.3874,93.2803,93.3874,12669.0
2024-02-16 11:50:00,95.84,95.88,95.61,95.67,20965.0,93.3777,93.4167,93.1536,93.2121,20965.0
2024-02-16 11:55:00,95.67,95.75,95.59,95.7,15114.0,93.2121,93.29,93.1341,93.2413,15114.0
2024-02-16 12:00:00,95.69,95.84,95.69,95.84,11378.0,93.2315,93.3777,93.2315,93.3777,11378.0
2024-02-16 12:05:00,95.84,95.95,95.82,95.93,43975.0,93.3777,93.4849,93.3582,93.4654,43975.0
2024-02-16 12:10:00,95.94,96.23,95.91,96.23,11170.0,93.4751,93.7577,93.4459,93.7577,11170.0
2024-02-16 12:15:00,96.22,96.33,96.19,96.31,18302.0,93.7479,93.8551,93.7187,93.8356,18302.0
2024-02-16 12:20:00,96.31,96.6,96.31,96.42,32678.0,93.8356,94.1182,93.8356,93.9428,32678.0
2024-02-16 12:25:00,96.4,96.51,96.18,96.32,41967.0,93.9233,94.0305,93.7089,93.8454,41967.0
2024-02-16 12:30:00,96.3,96.45,96.29,96.44,7620.0,93.8259,93.972,93.8161,93.9623,7620.0
2024-02-16 12:35:00,96.44,96.54,96.29,96.38,10881.0,93.9623,94.0597,93.8161,93.9038,10881.0
2024-02-16 12:40:00,96.4,96.4,96.15,96.26,17621.0,93.9233,93.9233,93.6797,93.7869,17621.0
2024-02-16 12:45:00,96.27,96.46,96.22,96.22,11287.0,93.7966,93.9818,93.7479,93.7479,11287.0
2024-02-16 12:50:00,96.21,96.28,96.0,96.05,13339.0,93.7382,93.8064,93.5336,93.5823,13339.0
2024-02-16 12:55:00,96.01,96.1,95.99,96.07,10375.0,93.5433,93.631,93.5238,93.6018,10375.0
2024-02-16 13:00:00,96.08,96.5,96.08,96.44,13574.0,93.6115,94.0207,93.6115,93.9623,13574.0
2024-02-16 13:05:00,96.43,96.47,96.18,96.23,9418.0,93.9525,93.9915,93.7089,93.7577,9418.0
2024-02-16 13:10:00,96.22,96.31,96.17,96.31,7648.0,93.7479,93.8356,93.6992,93.8356,7648.0
2024-02-16 13:15:00,96.32,96.45,96.31,96.45,6722.0,93.8454,93.972,93.8356,93.972,6722.0
2024-02-16 13:20:00,96.45,96.48,96.42,96.47,8416.0,93.972,94.0012,93.9428,93.9915,8416.0
2024-02-16 13:25:00,96.49,96.53,96.36,96.44,15180.0,94.011,94.05,93.8843,93.9623,15180.0
2024-02-16 13:30:00,96.44,96.45,96.24,96.27,5921.0,93.9623,93.972,93.7674,93.7966,5921.0
2024-02-16 13:35:00,96.23,96.37,96.21,96.33,10736.0,93.7577,93.8941,93.7382,93.8551,10736.0
2024-02-16 13:40:00,96.34,96.44,96.24,96.4,11008.0,93.8648,93.9623,93.7674,93.9233,11008.0
2024-02-16 13:45:00,96.41,96.56,96.35,96.55,12196.0,93.933,94.0792,93.8746,94.0694,12196.0
2024-02-16 13:50:00,96.57,96.59,96.53,96.53,5923.0,94.0889,94.1084,94.05,94.05,5923.0
2024-02-16 13:55:00,96.54,96.57,96.36,96.51,6971.0,94.0597,94.0889,93.8843,94.0305,6971.0
2024-02-16 14:00:00,96.52,96.74,96.52,96.72,7174.0,94.0402,94.2546,94.0402,94.2351,7174.0
2024-02-16 14:05:00,96.73,96.77,96.47,96.5,17104.0,94.2448,94.2838,93.9915,94.0207,17104.0
2024-02-16 14:10:00,96.51,96.8,96.5,96.73,10810.0,94.0305,94.313,94.0207,94.2448,10810.0
2024-02-16 14:15:00,96.75,96.81,96.58,96.72,22545.0,94.2643,94.3228,94.0987,94.2351,22545.0
2024-02-16 14:20:00,96.75,96.76,96.6,96.68,13149.0,94.2643,94.274,94.1182,94.1961,13149.0
2024-02-16 14:25:00,96.72,96.72,96.58,96.58,6339.0,94.2351,94.2351,94.0987,94.0987,6339.0
2024-02-16 14:30:00,96.59,96.6,96.45,96.45,9196.0,94.1084,94.1182,93.972,93.972,9196.0
2024-02-16 14:35:00,96.46,96.51,96.43,96.51,7589.0,93.9818,94.0305,93.9525,94.0305,7589.0
2024-02-16 14:40:00,96.53,96.69,96.53,96.65,10871.0,94.05,94.2058,94.05,94.1669,10871.0
2024-02-16 14:45:00,96.65,96.66,96.42,96.49,36202.0,94.1669,94.1766,93.9428,94.011,36202.0
2024-02-16 14:50:00,96.46,96.56,96.46,96.51,14366.0,93.9818,94.0792,93.9818,94.0305,14366.0
2024-02-16 14:55:00,96.5,96.64,96.5,96.64,23210.0,94.0207,94.1571,94.0207,94.1571,23210.0
2024-02-16 15:00:00,96.62,96.66,96.57,96.58,11672.0,94.1376,94.1766,94.0889,94.0987,11672.0
2024-02-16 15:05:00,96.57,96.67,96.57,96.63,9900.0,94.0889,94.1864,94.0889,94.1474,9900.0
2024-02-16 15:10:00,96.62,96.64,96.52,96.63,18067.0,94.1376,94.1571,94.0402,94.1474,18067.0
2024-02-16 15:15:00,96.63,96.75,96.63,96.69,21896.0,94.1474,94.2643,94.1474,94.2058,21896.0
2024-02-16 15:20:00,96.68,96.78,96.61,96.78,30617.0,94.1961,94.2935,94.1279,94.2935,30617.0
2024-02-16 15:25:00,96.76,96.84,96.76,96.83,12126.0,94.274,94.352,94.274,94.3422,12126.0
2024-02-16 15:30:00,96.85,96.88,96.75,96.79,16256.0,94.3617,94.391,94.2643,94.3033,16256.0
2024-02-16 15:35:00,96.8,96.88,96.75,96.76,21366.0,94.313,94.391,94.2643,94.274,21366.0
2024-02-16 15:40:00,96.76,96.79,96.66,96.73,50810.0,94.274,94.3033,94.1766,94.2448,50810.0
2024-02-16 15:45:00,96.72,96.77,96.62,96.65,70742.0,94.2351,94.2838,94.1376,94.1669,70742.0
2024-02-16 15:50:00,96.63,96.76,96.57,96.69,86138.0,94.1474,94.274,94.0889,94.2058,86138.0
2024-02-16 15:55:00,96.68,96.97,96.57,96.95,284913.0,94.1961,94.4787,94.0889,94.4592,284913.0
2024-02-20 09:30:00,96.86,96.93,96.14,96.45,43677.0,94.3715,94.4397,93.67,93.972,43677.0
2024-02-20 09:35:00,96.47,96.82,96.18,96.56,18440.0,93.9915,94.3325,93.7089,94.0792,18440.0
2024-02-20 09:40:00,96.55,96.75,96.44,96.68,21914.0,94.0694,94.2643,93.9623,94.1961,21914.0
2024-02-20 09:45:00,96.77,96.84,96.42,96.42,24537.0,94.2838,94.352,93.9428,93.9428,24537.0
2024-02-20 09:50:00,96.42,96.48,95.83,96.0,38558.0,93.9428,94.0012,93.3679,93.5336,38558.0
2024-02-20 09:55:00,96.0,96.34,95.66,96.23,47580.0,93.5336,93.8648,93.2023,93.7577,47580.0
2024-02-20 10:00:00,96.12,96.18,95.95,96.0,15941.0,93.6505,93.7089,93.4849,93.5336,15941.0
2024-02-20 10:05:00,96.0,96.05,95.82,96.01,19436.0,93.5336,93.5823,93.3582,93.5433,19436.0
2024-02-20 10:10:00,95.99,96.06,95.54,95.55,30393.0,93.5238,93.592,93.0854,93.0951,30393.0
2024-02-20 10:15:00,95.52,96.17,95.49,96.17,20290.0,93.0659,93.6992,93.0367,93.6992,20290.0
2024-02-20 10:20:00,96.14,96.18,95.98,95.99,14900.0,93.67,93.7089,93.5141,93.5238,14900.0
2024-02-20 10:25:00,95.98,95.99,95.75,95.81,28443.0,93.5141,93.5238,93.29,93.3485,28443.0
2024-02-20 10:30:00,95.81,95.9,95.66,95.84,31533.0,93.3485,93.4361,93.2023,93.3777,31533.0
2024-02-20 10:35:00,95.81,95.83,95.5,95.65,10302.0,93.3485,93.3679,93.0464,93.1926,10302.0
2024-02-20 10:40:00,95.65,95.84,95.64,95.75,11441.0,93.1926,93.3777,93.1828,93.29,11441.0
2024-02-20 10:45:00,95.78,95.84,95.65,95.69,15016.0,93.3192,93.3777,93.1926,93.2315,15016.0
2024-02-20 10:50:00,95.71,95.82,95.56,95.56,28931.0,93.251,93.3582,93.1049,93.1049,28931.0
2024-02-20 10:55:00,95.54,95.56,95.38,95.54,30706.0,93.0854,93.1049,92.9295,93.0854,30706.0
2024-02-20 11:00:00,95.6,95.66,95.37,95.65,22151.0,93.1438,93.2023,92.9198,93.1926,22151.0
2024-02-20 11:05:00,95.63,95.7,95.5,95.51,11288.0,93.1731,93.2413,93.0464,93.0562,11288.0
2024-02-20 11:10:00,95.52,95.54,95.39,95.47,16627.0,93.0659,93.0854,92.9392,93.0172,16627.0
2024-02-20 11:15:00,95.45,95.48,95.33,95.36,11910.0,92.9977,93.0269,92.8808,92.91,11910.0
2024-02-20 11:20:00,95.36,95.54,95.27,95.53,16776.0,92.91,93.0854,92.8223,93.0756,16776.0
2024-02-20 11:25:00,95.51,95.61,95.44,95.57,14110.0,93.0562,93.1536,92.988,93.1146,14110.0
2024-02-20 11:30:00,95.58,95.64,95.51,95.58,9212.0,93.1244,93.1828,93.0562,93.1244,9212.0
2024-02-20 11:35:00,95.56,95.63,95.54,95.56,10177.0,93.1049,93.1731,93.0854,93.1049,10177.0
2024-02-20 11:40:00,95.56,95.72,95.48,95.59,27293.0,93.1049,93.2608,93.0269,93.1341,27293.0
2024-02-20 11:45:00,95.58,95.8,95.56,95.78,9056.0,93.1244,93.3387,93.1049,93.3192,9056.0
2024-02-20 11:50:00,95.79,96.21,95.79,96.21,11489.0,93.329,93.7382,93.329,93.7382,11489.0
2024-02-20 11:55:00,96.2,96.22,96.05,96.05,6429.0,93.7284,93.7479,93.5823,93.5823,6429.0
2024-02-20 12:00:00,96.06,96.1,95.9,95.96,11535.0,93.592,93.631,93.4361,93.4946,11535.0
2024-02-20 12:05:00,95.96,96.25,95.96,96.25,10888.0,93.4946,93.7771,93.4946,93.7771,10888.0
2024-02-20 12:10:00,96.22,96.23,96.07,96.22,6998.0,93.7479,93.7577,93.6018,93.7479,6998.0
2024-02-20 12:15:00,96.24,96.31,96.16,96.16,8390.0,93.7674,93.8356,93.6895,93.6895,8390.0
2024-02-20 12:20:00,96.16,96.38,96.16,96.31,7703.0,93.6895,93.9038,93.6895,93.8356,7703.0
2024-02-20 12:25:00,96.29,96.37,96.24,96.25,5694.0,93.8161,93.8941,93.7674,93.7771,5694.0
2024-02-20 12:30:00,96.22,96.27,96.17,96.17,7802.0,93.7479,93.7966,93.6992,93.6992,7802.0
2024-02-20 12:35:00,96.14,96.14,95.92,95.94,6337.0,93.67,93.67,93.4556,93.4751,6337.0
2024-02-20 12:40:00,95.92,95.99,95.86,95.9,5512.0,93.4556,93.5238,93.3972,93.4361,5512.0
2024-02-20 12:45:00,95.91,96.0,95.89,95.92,10521.0,93.4459,93.5336,93.4264,93.4556,10521.0
2024-02-20 12:50:00,95.92,95.92,95.8,95.85,4530.0,93.4556,93.4556,93.3387,93.3874,4530.0
2024-02-20 12:55:00,95.84,95.87,95.74,95.78,3963.0,93.3777,93.4069,93.2803,93.3192,3963.0
2024-02-20 13:00:00,95.79,95.79,95.68,95.71,12058.0,93.329,93.329,93.2218,93.251,12058.0
2024-02-20 13:05:00,95.65,95.7,95.57,95.59,26142.0,93.1926,93.2413,93.1146,93.1341,26142.0
2024-02-20 13:10:00,95.61,95.68,95.6,95.6,3297.0,93.1536,93.2218,93.1438,93.1438,3297.0
2024-02-20 13:15:00,95.58,95.74,95.55,95.74,11554.0,93.1244,93.2803,93.0951,93.2803,11554.0
2024-02-20 13:20:00,95.76,95.83,95.71,95.77,29294.0,93.2997,93.3679,93.251,93.3095,29294.0
2024-02-20 13:25:00,95.78,95.79,95.62,95.77,6691.0,93.3192,93.329,93.1633,93.3095,6691.0
2024-02-20 13:30:00,95.76,95.79,95.64,95.69,20255.0,93.2997,93.329,93.1828,93.2315,20255.0
2024-02-20 13:35:00,95.66,95.77,95.63,95.76,9119.0,93.2023,93.3095,93.1731,93.2997,9119.0
2024-02-20 13:40:00,95.75,95.77,95.67,95.71,8606.0,93.29,93.3095,93.2121,93.251,8606.0
2024-02-20 13:45:00,95.69,95.8,95.63,95.64,37090.0,93.2315,93.3387,93.1731,93.1828,37090.0
2024-02-20 13:50:00,95.64,95.71,95.55,95.61,15883.0,93.1828,93.251,93.0951,93.1536,15883.0
2024-02-20 13:55:00,95.59,95.67,95.52,95.67,15734.0,93.1341,93.2121,93.0659,93.2121,15734.0
2024-02-20 14:00:00,95.65,95.7,95.56,95.7,18283.0,93.1926,93.2413,93.1049,93.2413,18283.0
2024-02-20 14:05:00,95.72,95.91,95.7,95.79,32923.0,93.2608,93.4459,93.2413,93.329,32923.0
2024-02-20 14:10:00,95.78,95.82,95.67,95.77,18510.0,93.3192,93.3582,93.2121,93.3095,18510.0
2024-02-20 14:15:00,95.76,95.78,95.63,95.66,20269.0,93.2997,93.3192,93.1731,93.2023,20269.0
2024-02-20 14:20:00,95.66,95.89,95.65,95.89,22755.0,93.2023,93.4264,93.1926,93.4264,22755.0
2024-02-20 14:25:00,95.89,95.9,95.48,95.48,19659.0,93.4264,93.4361,93.0269,93.0269,19659.0
2024-02-20 14:30:00,95.5,95.6,95.45,95.59,18382.0,93.0464,93.1438,92.9977,93.1341,18382.0
2024-02-20 14:35:00,95.6,95.69,95.56,95.56,11363.0,93.1438,93.2315,93.1049,93.1049,11363.0
2024-02-20 14:40:00,95.55,95.81,95.51,95.74,16623.0,93.0951,93.3485,93.0562,93.2803,16623.0
2024-02-20 14:45:00,95.75,95.77,95.69,95.77,12221.0,93.29,93.3095,93.2315,93.3095,12221.0
2024-02-20 14:50:00,95.77,95.91,95.76,95.9,17497.0,93.3095,93.4459,93.2997,93.4361,17497.0
2024-02-20 14:55:00,95.87,95.99,95.76,95.83,30358.0,93.4069,93.5238,93.2997,93.3679,30358.0
2024-02-20 15:00:00,95.83,95.84,95.58,95.65,20334.0,93.3679,93.3777,93.1244,93.1926,20334.0
2024-02-20 15:05:00,95.66,95.76,95.62,95.7,25650.0,93.2023,93.2997,93.1633,93.2413,25650.0
2024-02-20 15:10:00,95.7,95.75,95.54,95.7,18141.0,93.2413,93.29,93.0854,93.2413,18141.0
2024-02-20 15:15:00,95.65,95.78,95.6,95.71,14125.0,93.1926,93.3192,93.1438,93.251,14125.0
2024-02-20 15:20:00,95.71,95.81,95.64,95.73,21633.0,93.251,93.3485,93.1828,93.2705,21633.0
2024-02-20 15:25:00,95.76,95.78,95.66,95.77,20799.0,93.2997,93.3192,93.2023,93.3095,20799.0
2024-02-20 15:30:00,95.78,95.83,95.64,95.79,62262.0,93.3192,93.3679,93.1828,93.329,62262.0
2024-02-20 15:35:00,95.78,95.9,95.74,95.82,31636.0,93.3192,93.4361,93.2803,93.3582,31636.0
2024-02-20 15:40:00,95.81,96.01,95.73,95.98,41766.0,93.3485,93.5433,93.2705,93.5141,41766.0
2024-02-20 15:45:00,95.96,96.09,95.9,96.06,48717.0,93.4946,93.6213,93.4361,93.592,48717.0
2024-02-20 15:50:00,96.04,96.16,95.95,96.15,121556.0,93.5725,93.6895,93.4849,93.6797,121556.0
2024-02-20 15:55:00,96.17,96.41,96.04,96.36,267148.0,93.6992,93.933,93.5725,93.8843,267148.0
2024-02-21 09:30:00,97.0,97.32,96.69,97.04,39215.0,94.5079,94.8197,94.2058,94.5469,39215.0
2024-02-21 09:35:00,97.04,97.17,96.75,96.97,26325.0,94.5469,94.6735,94.2643,94.4787,26325.0
2024-02-21 09:40:00,96.88,97.35,96.8,97.13,21524.0,94.391,94.8489,94.313,94.6345,21524.0
2024-02-21 09:45:00,97.13,97.51,97.03,97.5,58602.0,94.6345,95.0048,94.5371,94.995,58602.0
2024-02-21 09:50:00,97.52,97.78,97.2,97.2,41289.0,95.0145,95.2678,94.7027,94.7027,41289.0
2024-02-21 09:55:00,97.25,97.26,96.87,96.95,24276.0,94.7515,94.7612,94.3812,94.4592,24276.0
2024-02-21 10:00:00,96.93,97.03,96.78,96.88,24537.0,94.4397,94.5371,94.2935,94.391,24537.0
2024-02-21 10:05:00,96.93,97.06,96.72,96.98,29943.0,94.4397,94.5663,94.2351,94.4884,29943.0
2024-02-21 10:10:00,96.94,96.99,96.75,96.99,14763.0,94.4494,94.4981,94.2643,94.4981,14763.0
2024-02-21 10:15:00,96.99,97.02,96.77,96.89,16417.0,94.4981,94.5274,94.2838,94.4007,16417.0
2024-02-21 10:20:00,96.97,97.02,96.76,96.82,19584.0,94.4787,94.5274,94.274,94.3325,19584.0
2024-02-21 10:25:00,96.83,97.05,96.77,97.05,20662.0,94.3422,94.5566,94.2838,94.5566,20662.0
2024-02-21 10:30:00,97.06,97.15,96.97,97.04,30810.0,94.5663,94.654,94.4787,94.5469,30810.0
2024-02-21 10:35:00,97.0,97.16,96.95,97.16,26036.0,94.5079,94.6638,94.4592,94.6638,26036.0
2024-02-21 10:40:00,97.14,97.2,96.95,96.97,15631.0,94.6443,94.7027,94.4592,94.4787,15631.0
2024-02-21 10:45:00,96.98,97.02,96.87,96.9,15413.0,94.4884,94.5274,94.3812,94.4104,15413.0
2024-02-21 10:50:00,96.9,97.02,96.88,96.93,23860.0,94.4104,94.5274,94.391,94.4397,23860.0
2024-02-21 10:55:00,96.95,96.97,96.85,96.97,17742.0,94.4592,94.4787,94.3617,94.4787,17742.0
2024-02-21 11:00:00,96.95,97.12,96.92,97.07,15872.0,94.4592,94.6248,94.4299,94.5761,15872.0
2024-02-21 11:05:00,97.08,97.41,97.08,97.4,20160.0,94.5858,94.9073,94.5858,94.8976,20160.0
2024-02-21 11:10:00,97.39,97.49,97.26,97.41,40293.0,94.8879,94.9853,94.7612,94.9073,40293.0
2024-02-21 11:15:00,97.38,97.4,97.08,97.2,30106.0,94.8781,94.8976,94.5858,94.7027,30106.0
2024-02-21 11:20:00,97.2,97.41,97.08,97.41,25704.0,94.7027,94.9073,94.5858,94.9073,25704.0
2024-02-21 11:25:00,97.42,97.47,97.16,97.3,25541.0,94.9171,94.9658,94.6638,94.8002,25541.0
2024-02-21 11:30:00,97.26,97.41,97.2,97.24,24856.0,94.7612,94.9073,94.7027,94.7417,24856.0
2024-02-21 11:35:00,97.27,97.33,97.19,97.23,17765.0,94.7709,94.8294,94.693,94.732,17765.0
2024-02-21 11:40:00,97.2,97.44,97.17,97.38,17928.0,94.7027,94.9366,94.6735,94.8781,17928.0
2024-02-21 11:45:00,97.45,97.45,97.2,97.36,12630.0,94.9463,94.9463,94.7027,94.8586,12630.0
2024-02-21 11:50:00,97.33,97.33,97.2,97.24,9057.0,94.8294,94.8294,94.7027,94.7417,9057.0
2024-02-21 11:55:00,97.24,97.39,97.19,97.38,11216.0,94.7417,94.8879,94.693,94.8781,11216.0
2024-02-21 12:00:00,97.4,97.84,97.4,97.81,41912.0,94.8976,95.3263,94.8976,95.2971,41912.0
2024-02-21 12:05:00,97.81,97.84,97.74,97.78,8596.0,95.2971,95.3263,95.2289,95.2678,8596.0
2024-02-21 12:10:00,97.77,97.77,97.54,97.59,11672.0,95.2581,95.2581,95.034,95.0827,11672.0
2024-02-21 12:15:00,97.6,97.63,97.52,97.55,12334.0,95.0925,95.1217,95.0145,95.0437,12334.0
2024-02-21 12:20:00,97.57,97.64,97.52,97.57,12267.0,95.0632,95.1314,95.0145,95.0632,12267.0
2024-02-21 12:25:00,97.55,97.62,97.5,97.57,11091.0,95.0437,95.112,94.995,95.0632,11091.0
2024-02-21 12:30:00,97.57,97.67,97.5,97.62,12810.0,95.0632,95.1607,94.995,95.112,12810.0
2024-02-21 12:35:00,97.61,97.64,97.46,97.5,19570.0,95.1022,95.1314,94.9561,94.995,19570.0
2024-02-21 12:40:00,97.49,97.51,97.33,97.37,13651.0,94.9853,95.0048,94.8294,94.8684,13651.0
2024-02-21 12:45:00,97.38,97.59,97.38,97.46,14266.0,94.8781,95.0827,94.8781,94.9561,14266.0
2024-02-21 12:50:00,97.45,97.58,97.45,97.51,8671.0,94.9463,95.073,94.9463,95.0048,8671.0
2024-02-21 12:55:00,97.5,97.57,97.46,97.57,8860.0,94.995,95.0632,94.9561,95.0632,8860.0
2024-02-21 13:00:00,97.57,97.57,97.33,97.37,33188.0,95.0632,95.0632,94.8294,94.8684,33188.0
2024-02-21 13:05:00,97.36,97.47,97.34,97.45,20200.0,94.8586,94.9658,94.8391,94.9463,20200.0
2024-02-21 13:10:00,97.43,97.53,97.41,97.46,17680.0,94.9268,95.0243,94.9073,94.9561,17680.0
2024-02-21 13:15:00,97.46,97.47,97.39,97.39,12344.0,94.9561,94.9658,94.8879,94.8879,12344.0
2024-02-21 13:20:00,97.41,97.49,97.35,97.48,23820.0,94.9073,94.9853,94.8489,94.9755,23820.0
2024-02-21 13:25:00,97.48,97.63,97.45,97.62,15798.0,94.9755,95.1217,94.9463,95.112,15798.0
2024-02-21 13:30:00,97.61,97.63,97.43,97.43,11499.0,95.1022,95.1217,94.9268,94.9268,11499.0
2024-02-21 13:35:00,97.43,97.49,97.35,97.41,27204.0,94.9268,94.9853,94.8489,94.9073,27204.0
2024-02-21 13:40:00,97.41,97.6,97.4,97.5,21317.0,94.9073,95.0925,94.8976,94.995,21317.0
2024-02-21 13:45:00,97.52,97.9,97.5,97.86,12969.0,95.0145,95.3848,94.995,95.3458,12969.0
2024-02-21 13:50:00,97.89,97.94,97.82,97.86,14540.0,95.375,95.4237,95.3068,95.3458,14540.0
2024-02-21 13:55:00,97.87,97.89,97.65,97.69,9882.0,95.3555,95.375,95.1412,95.1802,9882.0
2024-02-21 14:00:00,97.67,97.94,97.64,97.92,13099.0,95.1607,95.4237,95.1314,95.4042,13099.0
2024-02-21 14:05:00,97.9,97.94,97.77,97.88,10315.0,95.3848,95.4237,95.2581,95.3653,10315.0
2024-02-21 14:10:00,97.86,97.9,97.75,97.87,10743.0,95.3458,95.3848,95.2386,95.3555,10743.0
2024-02-21 14:15:00,97.88,97.88,97.71,97.76,10445.0,95.3653,95.3653,95.1996,95.2484,10445.0
2024-02-21 14:20:00,97.76,97.84,97.73,97.81,11011.0,95.2484,95.3263,95.2191,95.2971,11011.0
2024-02-21 14:25:00,97.8,97.88,97.72,97.8,15316.0,95.2873,95.3653,95.2094,95.2873,15316.0
2024-02-21 14:30:00,97.8,97.82,97.68,97.73,12975.0,95.2873,95.3068,95.1704,95.2191,12975.0
2024-02-21 14:35:00,97.73,97.77,97.65,97.72,21588.0,95.2191,95.2581,95.1412,95.2094,21588.0
2024-02-21 14:40:00,97.73,97.8,97.65,97.72,13973.0,95.2191,95.2873,95.1412,95.2094,13973.0
2024-02-21 14:45:00,97.73,97.75,97.67,97.73,14658.0,95.2191,95.2386,95.1607,95.2191,14658.0
2024-02-21 14:50:00,97.73,97.75,97.67,97.75,18461.0,95.2191,95.2386,95.1607,95.2386,18461.0
2024-02-21 14:55:00,97.73,97.76,97.69,97.74,18106.0,95.2191,95.2484,95.1802,95.2289,18106.0
2024-02-21 15:00:00,97.75,97.75,97.57,97.58,46887.0,95.2386,95.2386,95.0632,95.073,46887.0
2024-02-21 15:05:00,97.57,97.57,97.32,97.37,20328.0,95.0632,95.0632,94.8197,94.8684,20328.0
2024-02-21 15:10:00,97.34,97.37,97.24,97.37,23045.0,94.8391,94.8684,94.7417,94.8684,23045.0
2024-02-21 15:15:00,97.35,97.36,97.14,97.22,25528.0,94.8489,94.8586,94.6443,94.7222,25528.0
2024-02-21 15:20:00,97.22,97.33,97.15,97.23,20740.0,94.7222,94.8294,94.654,94.732,20740.0
2024-02-21 15:25:00,97.23,97.28,97.03,97.05,33664.0,94.732,94.7807,94.5371,94.5566,33664.0
2024-02-21 15:30:00,97.06,97.41,97.06,97.41,35087.0,94.5663,94.9073,94.5663,94.9073,35087.0
2024-02-21 15:35:00,97.41,97.62,97.39,97.46,37438.0,94.9073,95.112,94.8879,94.9561,37438.0
2024-02-21 15:40:00,97.45,97.57,97.44,97.53,35817.0,94.9463,95.0632,94.9366,95.0243,35817.0
2024-02-21 15:45:00,97.53,97.59,97.34,97.36,49140.0,95.0243,95.0827,94.8391,94.8586,49140.0
2024-02-21 15:50:00,97.36,97.54,97.36,97.5,86138.0,94.8586,95.034,94.8586,94.995,86138.0
2024-02-21 15:55:00,97.5,97.57,97.31,97.45,209829.0,94.995,95.0632,94.8099,94.9463,209829.0
2024-02-22 09:30:00,96.97,97.4,96.83,97.3,29576.0,94.4787,94.8976,94.3422,94.8002,29576.0
2024-02-22 09:35:00,97.31,97.36,97.14,97.32,14867.0,94.8099,94.8586,94.6443,94.8197,14867.0
2024-02-22 09:40:00,97.2,97.56,97.1,97.56,26654.0,94.7027,95.0535,94.6053,95.0535,26654.0
2024-02-22 09:45:00,97.57,97.65,97.46,97.5,14251.0,95.0632,95.1412,94.9561,94.995,14251.0
2024-02-22 09:50:00,97.46,97.57,97.32,97.48,16149.0,94.9561,95.0632,94.8197,94.9755,16149.0
2024-02-22 09:55:00,97.48,97.78,97.43,97.7,10891.0,94.9755,95.2678,94.9268,95.1899,10891.0
2024-02-22 10:00:00,97.7,97.79,97.59,97.73,14267.0,95.1899,95.2776,95.0827,95.2191,14267.0
2024-02-22 10:05:00,97.76,97.83,97.33,97.35,13305.0,95.2484,95.3166,94.8294,94.8489,13305.0
2024-02-22 10:10:00,97.36,97.76,97.31,97.71,21453.0,94.8586,95.2484,94.8099,95.1996,21453.0
2024-02-22 10:15:00,97.73,97.88,97.56,97.56,8993.0,95.2191,95.3653,95.0535,95.0535,8993.0
2024-02-22 10:20:00,97.55,97.91,97.55,97.78,17726.0,95.0437,95.3945,95.0437,95.2678,17726.0
2024-02-22 10:25:00,97.79,97.85,97.38,97.48,20643.0,95.2776,95.336,94.8781,94.9755,20643.0
2024-02-22 10:30:00,97.45,97.58,97.32,97.52,21847.0,94.9463,95.073,94.8197,95.0145,21847.0
2024-02-22 10:35:00,97.52,97.54,97.32,97.45,33019.0,95.0145,95.034,94.8197,94.9463,33019.0
2024-02-22 10:40:00,97.43,97.71,97.34,97.66,29792.0,94.9268,95.1996,94.8391,95.1509,29792.0
2024-02-22 10:45:00,97.64,97.79,97.45,97.51,33624.0,95.1314,95.2776,94.9463,95.0048,33624.0
2024-02-22 10:50:00,97.45,97.66,97.36,97.56,22819.0,94.9463,95.1509,94.8586,95.0535,22819.0
2024-02-22 10:55:00,97.53,97.76,97.52,97.75,13891.0,95.0243,95.2484,95.0145,95.2386,13891.0
2024-02-22 11:00:00,97.75,97.88,97.59,97.88,19665.0,95.2386,95.3653,95.0827,95.3653,19665.0
2024-02-22 11:05:00,97.88,97.98,97.83,97.91,22731.0,95.3653,95.4627,95.3166,95.3945,22731.0
2024-02-22 11:10:00,97.88,97.96,97.84,97.94,34405.0,95.3653,95.4432,95.3263,95.4237,34405.0
2024-02-22 11:15:00,97.92,97.96,97.86,97.95,27576.0,95.4042,95.4432,95.3458,95.4335,27576.0
2024-02-22 11:20:00,97.94,97.96,97.84,97.95,38873.0,95.4237,95.4432,95.3263,95.4335,38873.0
2024-02-22 11:25:00,97.95,98.12,97.88,98.02,38797.0,95.4335,95.5991,95.3653,95.5017,38797.0
2024-02-22 11:30:00,98.12,98.33,98.08,98.32,14154.0,95.5991,95.8037,95.5601,95.794,14154.0
2024-02-22 11:35:00,98.37,98.52,98.23,98.37,16423.0,95.8427,95.9888,95.7063,95.8427,16423.0
2024-02-22 11:40:00,98.39,98.39,98.1,98.14,14686.0,95.8622,95.8622,95.5796,95.6186,14686.0
2024-02-22 11:45:00,98.12,98.27,98.06,98.06,13612.0,95.5991,95.7453,95.5406,95.5406,13612.0
2024-02-22 11:50:00,98.06,98.19,98.02,98.18,15758.0,95.5406,95.6673,95.5017,95.6576,15758.0
2024-02-22 11:55:00,98.19,98.19,98.01,98.01,11674.0,95.6673,95.6673,95.4919,95.4919,11674.0
2024-02-22 12:00:00,98.01,98.14,97.96,98.13,15756.0,95.4919,95.6186,95.4432,95.6088,15756.0
2024-02-22 12:05:00,98.14,98.21,98.05,98.2,15949.0,95.6186,95.6868,95.5309,95.677,15949.0
2024-02-22 12:10:00,98.17,98.2,97.88,97.88,16795.0,95.6478,95.677,95.3653,95.3653,16795.0
2024-02-22 12:15:00,97.86,97.98,97.81,97.94,14087.0,95.3458,95.4627,95.2971,95.4237,14087.0
2024-02-22 12:20:00,97.95,98.15,97.9,98.15,7152.0,95.4335,95.6283,95.3848,95.6283,7152.0
2024-02-22 12:25:00,98.11,98.2,98.09,98.14,10165.0,95.5894,95.677,95.5699,95.6186,10165.0
2024-02-22 12:30:00,98.17,98.28,98.15,98.28,13067.0,95.6478,95.755,95.6283,95.755,13067.0
2024-02-22 12:35:00,98.29,98.41,98.27,98.3,9844.0,95.7647,95.8817,95.7453,95.7745,9844.0
2024-02-22 12:40:00,98.33,98.44,98.31,98.4,9950.0,95.8037,95.9109,95.7842,95.8719,9950.0
2024-02-22 12:45:00,98.4,98.5,98.36,98.5,8038.0,95.8719,95.9693,95.8329,95.9693,8038.0
2024-02-22 12:50:00,98.5,98.51,98.42,98.51,11373.0,95.9693,95.9791,95.8914,95.9791,11373.0
2024-02-22 12:55:00,98.51,98.66,98.5,98.64,13060.0,95.9791,96.1252,95.9693,96.1057,13060.0
2024-02-22 13:00:00,98.65,98.7,98.6,98.69,19794.0,96.1155,96.1642,96.0668,96.1545,19794.0
2024-02-22 13:05:00,98.7,98.76,98.68,98.76,22168.0,96.1642,96.2227,96.1447,96.2227,22168.0
2024-02-22 13:10:00,98.75,98.83,98.74,98.82,24201.0,96.2129,96.2909,96.2032,96.2811,24201.0
2024-02-22 13:15:00,98.83,98.92,98.78,98.9,16326.0,96.2909,96.3786,96.2421,96.3591,16326.0
2024-02-22 13:20:00,98.9,98.95,98.79,98.87,43836.0,96.3591,96.4078,96.2519,96.3298,43836.0
2024-02-22 13:25:00,98.87,98.96,98.84,98.92,18182.0,96.3298,96.4175,96.3006,96.3786,18182.0
2024-02-22 13:30:00,98.92,99.04,98.84,98.86,26071.0,96.3786,96.4955,96.3006,96.3201,26071.0
2024-02-22 13:35:00,98.87,98.94,98.78,98.81,44866.0,96.3298,96.398,96.2421,96.2714,44866.0
2024-02-22 13:40:00,98.79,98.79,98.67,98.73,29522.0,96.2519,96.2519,96.135,96.1934,29522.0
2024-02-22 13:45:00,98.73,98.75,98.69,98.73,19726.0,96.1934,96.2129,96.1545,96.1934,19726.0
2024-02-22 13:50:00,98.74,98.83,98.7,98.81,12475.0,96.2032,96.2909,96.1642,96.2714,12475.0
2024-02-22 13:55:00,98.81,98.84,98.75,98.76,12808.0,96.2714,96.3006,96.2129,96.2227,12808.0
2024-02-22 14:00:00,98.76,98.86,98.75,98.86,24393.0,96.2227,96.3201,96.2129,96.3201,24393.0
2024-02-22 14:05:00,98.87,98.91,98.83,98.88,19876.0,96.3298,96.3688,96.2909,96.3396,19876.0
2024-02-22 14:10:00,98.88,98.92,98.67,98.79,13954.0,96.3396,96.3786,96.135,96.2519,13954.0
2024-02-22 14:15:00,98.8,98.85,98.75,98.84,9249.0,96.2616,96.3103,96.2129,96.3006,9249.0
2024-02-22 14:20:00,98.83,98.92,98.83,98.9,13638.0,96.2909,96.3786,96.2909,96.3591,13638.0
2024-02-22 14:25:00,98.9,98.99,98.88,98.94,18498.0,96.3591,96.4468,96.3396,96.398,18498.0
2024-02-22 14:30:00,98.94,98.96,98.66,98.69,29801.0,96.398,96.4175,96.1252,96.1545,29801.0
2024-02-22 14:35:00,98.7,98.71,98.57,98.62,34657.0,96.1642,96.1739,96.0375,96.0863,34657.0
2024-02-22 14:40:00,98.6,98.63,98.44,98.48,21960.0,96.0668,96.096,95.9109,95.9499,21960.0
2024-02-22 14:45:00,98.48,98.51,98.26,98.33,15016.0,95.9499,95.9791,95.7355,95.8037,15016.0
2024-02-22 14:50:00,98.34,98.36,98.27,98.31,12002.0,95.8135,95.8329,95.7453,95.7842,12002.0
2024-02-22 14:55:00,98.35,98.35,98.14,98.15,14049.0,95.8232,95.8232,95.6186,95.6283,14049.0
2024-02-22 15:00:00,98.15,98.23,98.11,98.23,25593.0,95.6283,95.7063,95.5894,95.7063,25593.0
2024-02-22 15:05:00,98.21,98.24,98.09,98.21,19840.0,95.6868,95.716,95.5699,95.6868,19840.0
2024-02-22 15:10:00,98.19,98.28,98.07,98.09,20141.0,95.6673,95.755,95.5504,95.5699,20141.0
2024-02-22 15:15:00,98.08,98.18,98.07,98.12,17387.0,95.5601,95.6576,95.5504,95.5991,17387.0
2024-02-22 15:20:00,98.14,98.18,98.11,98.15,16916.0,95.6186,95.6576,95.5894,95.6283,16916.0
2024-02-22 15:25:00,98.16,98.19,98.04,98.09,19693.0,95.6381,95.6673,95.5212,95.5699,19693.0
2024-02-22 15:30:00,98.09,98.14,98.0,98.11,27480.0,95.5699,95.6186,95.4822,95.5894,27480.0
2024-02-22 15:35:00,98.1,98.25,98.09,98.19,33751.0,95.5796,95.7258,95.5699,95.6673,33751.0
2024-02-22 15:40:00,98.19,98.2,98.07,98.07,36384.0,95.6673,95.677,95.5504,95.5504,36384.0
2024-02-22 15:45:00,98.06,98.1,97.95,98.02,51652.0,95.5406,95.5796,95.4335,95.5017,51652.0
2024-02-22 15:50:00,98.03,98.28,98.0,98.25,79291.0,95.5114,95.755,95.4822,95.7258,79291.0
2024-02-22 15:55:00,98.25,98.41,98.2,98.36,256107.0,95.7258,95.8817,95.677,95.8329,256107.0
2024-02-23 09:30:00,97.74,97.81,97.2,97.22,13973.0,95.2289,95.2971,94.7027,94.7222,13973.0
2024-02-23 09:35:00,97.32,97.69,97.32,97.57,5454.0,94.8197,95.1802,94.8197,95.0632,5454.0
2024-02-23 09:40:00,97.58,97.74,97.49,97.49,2602.0,95.073,95.2289,94.9853,94.9853,2602.0
2024-02-23 09:45:00,97.53,97.62,97.44,97.55,4591.0,95.0243,95.112,94.9366,95.0437,4591.0
2024-02-23 09:50:00,97.54,97.55,97.18,97.36,5505.0,95.034,95.0437,94.6833,94.8586,5505.0
2024-02-23 09:55:00,97.4,97.44,97.32,97.41,5242.0,94.8976,94.9366,94.8197,94.9073,5242.0
2024-02-23 10:00:00,97.44,97.69,97.44,97.69,18498.0,94.9366,95.1802,94.9366,95.1802,18498.0
2024-02-23 10:05:00,97.69,97.69,97.41,97.59,6213.0,95.1802,95.1802,94.9073,95.0827,6213.0
2024-02-23 10:10:00,97.58,97.61,97.49,97.56,2374.0,95.073,95.1022,94.9853,95.0535,2374.0
2024-02-23 10:15:00,97.52,97.72,97.43,97.67,6411.0,95.0145,95.2094,94.9268,95.1607,6411.0
2024-02-23 10:20:00,97.73,97.75,97.6,97.7,5143.0,95.2191,95.2386,95.0925,95.1899,5143.0
2024-02-23 10:25:00,97.7,97.76,97.66,97.71,9818.0,95.1899,95.2484,95.1509,95.1996,9818.0
2024-02-23 10:30:00,97.71,97.81,97.69,97.73,12069.0,95.1996,95.2971,95.1802,95.2191,12069.0
2024-02-23 10:35:00,97.72,97.94,97.72,97.81,4372.0,95.2094,95.4237,95.2094,95.2971,4372.0
2024-02-23 10:40:00,97.78,97.94,97.75,97.89,22328.0,95.2678,95.4237,95.2386,95.375,22328.0
2024-02-23 10:45:00,97.89,97.89,97.68,97.82,27569.0,95.375,95.375,95.1704,95.3068,27569.0
2024-02-23 10:50:00,97.83,97.95,97.81,97.95,10700.0,95.3166,95.4335,95.2971,95.4335,10700.0
2024-02-23 10:55:00,97.94,98.13,97.94,98.11,13316.0,95.4237,95.6088,95.4237,95.5894,13316.0
2024-02-23 11:00:00,98.11,98.15,97.93,97.95,6131.0,95.5894,95.6283,95.414,95.4335,6131.0
2024-02-23 11:05:00,97.94,97.99,97.89,97.93,13477.0,95.4237,95.4724,95.375,95.414,13477.0
2024-02-23 11:10:00,97.91,97.95,97.83,97.84,29946.0,95.3945,95.4335,95.3166,95.3263,29946.0
2024-02-23 11:15:00,97.83,97.92,97.75,97.91,33581.0,95.3166,95.4042,95.2386,95.3945,33581.0
2024-02-23 11:20:00,97.9,97.94,97.85,97.91,25009.0,95.3848,95.4237,95.336,95.3945,25009.0
2024-02-23 11:25:00,97.9,97.94,97.88,97.94,17658.0,95.3848,95.4237,95.3653,95.4237,17658.0
2024-02-23 11:30:00,97.94,97.96,97.89,97.91,11386.0,95.4237,95.4432,95.375,95.3945,11386.0
2024-02-23 11:35:00,97.9,97.98,97.77,97.98,41102.0,95.3848,95.4627,95.2581,95.4627,41102.0
2024-02-23 11:40:00,98.0,98.03,97.85,97.86,24234.0,95.4822,95.5114,95.336,95.3458,24234.0
2024-02-23 11:45:00,97.87,97.87,97.71,97.74,10957.0,95.3555,95.3555,95.1996,95.2289,10957.0
2024-02-23 11:50:00,97.75,97.77,97.71,97.72,21909.0,95.2386,95.2581,95.1996,95.2094,21909.0
2024-02-23 11:55:00,97.74,97.76,97.59,97.59,6729.0,95.2289,95.2484,95.0827,95.0827,6729.0
2024-02-23 12:00:00,97.63,97.71,97.61,97.68,6307.0,95.1217,95.1996,95.1022,95.1704,6307.0
2024-02-23 12:05:00,97.68,97.76,97.64,97.69,4647.0,95.1704,95.2484,95.1314,95.1802,4647.0
2024-02-23 12:10:00,97.67,97.67,97.61,97.65,7784.0,95.1607,95.1607,95.1022,95.1412,7784.0
2024-02-23 12:15:00,97.66,97.68,97.46,97.53,10926.0,95.1509,95.1704,94.9561,95.0243,10926.0
2024-02-23 12:20:00,97.51,97.51,97.39,97.4,9081.0,95.0048,95.0048,94.8879,94.8976,9081.0
2024-02-23 12:25:00,97.36,97.36,97.08,97.08,6690.0,94.8586,94.8586,94.5858,94.5858,6690.0
2024-02-23 12:30:00,97.1,97.24,97.1,97.21,8979.0,94.6053,94.7417,94.6053,94.7125,8979.0
2024-02-23 12:35:00,97.18,97.23,97.06,97.07,11107.0,94.6833,94.732,94.5663,94.5761,11107.0
2024-02-23 12:40:00,97.06,97.14,97.0,97.04,19026.0,94.5663,94.6443,94.5079,94.5469,19026.0
2024-02-23 12:45:00,97.03,97.1,96.98,96.99,14113.0,94.5371,94.6053,94.4884,94.4981,14113.0
2024-02-23 12:50:00,96.98,96.98,96.91,96.98,6011.0,94.4884,94.4884,94.4202,94.4884,6011.0
2024-02-23 12:55:00,96.99,97.04,96.94,96.96,7192.0,94.4981,94.5469,94.4494,94.4689,7192.0
2024-02-23 13:00:00,96.96,96.99,96.9,96.95,6592.0,94.4689,94.4981,94.4104,94.4592,6592.0
2024-02-23 13:05:00,96.98,96.98,96.83,96.84,6675.0,94.4884,94.4884,94.3422,94.352,6675.0
2024-02-23 13:10:00,96.86,97.07,96.84,97.07,22606.0,94.3715,94.5761,94.352,94.5761,22606.0
2024-02-23 13:15:00,97.08,97.31,97.08,97.28,6881.0,94.5858,94.8099,94.5858,94.7807,6881.0
2024-02-23 13:20:00,97.26,97.26,97.18,97.21,3749.0,94.7612,94.7612,94.6833,94.7125,3749.0
2024-02-23 13:25:00,97.19,97.25,97.19,97.23,5966.0,94.693,94.7515,94.693,94.732,5966.0
2024-02-23 13:30:00,97.22,97.27,97.21,97.25,5729.0,94.7222,94.7709,94.7125,94.7515,5729.0
2024-02-23 13:35:00,97.21,97.3,97.18,97.3,11130.0,94.7125,94.8002,94.6833,94.8002,11130.0
2024-02-23 13:40:00,97.28,97.33,97.23,97.29,5837.0,94.7807,94.8294,94.732,94.7904,5837.0
2024-02-23 13:45:00,97.29,97.3,97.16,97.17,9143.0,94.7904,94.8002,94.6638,94.6735,9143.0
2024-02-23 13:50:00,97.18,97.25,97.16,97.2,10847.0,94.6833,94.7515,94.6638,94.7027,10847.0
2024-02-23 13:55:00,97.21,97.37,97.19,97.26,18046.0,94.7125,94.8684,94.693,94.7612,18046.0
2024-02-23 14:00:00,97.27,97.31,97.25,97.3,6248.0,94.7709,94.8099,94.7515,94.8002,6248.0
2024-02-23 14:05:00,97.31,97.37,97.3,97.33,7970.0,94.8099,94.8684,94.8002,94.8294,7970.0
2024-02-23 14:10:00,97.33,97.45,97.31,97.44,6119.0,94.8294,94.9463,94.8099,94.9366,6119.0
2024-02-23 14:15:00,97.45,97.46,97.39,97.39,4563.0,94.9463,94.9561,94.8879,94.8879,4563.0
2024-02-23 14:20:00,97.39,97.39,97.25,97.27,5147.0,94.8879,94.8879,94.7515,94.7709,5147.0
2024-02-23 14:25:00,97.26,97.31,97.21,97.26,7022.0,94.7612,94.8099,94.7125,94.7612,7022.0
2024-02-23 14:30:00,97.23,97.39,97.23,97.36,7716.0,94.732,94.8879,94.732,94.8586,7716.0
2024-02-23 14:35:00,97.34,97.37,97.28,97.35,4309.0,94.8391,94.8684,94.7807,94.8489,4309.0
2024-02-23 14:40:00,97.36,97.36,97.3,97.36,2753.0,94.8586,94.8586,94.8002,94.8586,2753.0
2024-02-23 14:45:00,97.35,97.42,97.35,97.4,5656.0,94.8489,94.9171,94.8489,94.8976,5656.0
2024-02-23 14:50:00,97.38,97.38,97.31,97.31,6423.0,94.8781,94.8781,94.8099,94.8099,6423.0
2024-02-23 14:55:00,97.3,97.39,97.3,97.38,6803.0,94.8002,94.8879,94.8002,94.8781,6803.0
2024-02-23 15:00:00,97.38,97.38,97.3,97.31,13571.0,94.8781,94.8781,94.8002,94.8099,13571.0
2024-02-23 15:05:00,97.31,97.32,97.22,97.22,10678.0,94.8099,94.8197,94.7222,94.7222,10678.0
2024-02-23 15:10:00,97.23,97.31,97.23,97.28,4680.0,94.732,94.8099,94.732,94.7807,4680.0
2024-02-23 15:15:00,97.25,97.35,97.24,97.33,4760.0,94.7515,94.8489,94.7417,94.8294,4760.0
2024-02-23 15:20:00,97.32,97.35,97.3,97.33,5546.0,94.8197,94.8489,94.8002,94.8294,5546.0
2024-02-23 15:25:00,97.33,97.33,97.27,97.27,5551.0,94.8294,94.8294,94.7709,94.7709,5551.0
2024-02-23 15:30:00,97.24,97.27,97.19,97.2,14886.0,94.7417,94.7709,94.693,94.7027,14886.0
2024-02-23 15:35:00,97.21,97.22,97.18,97.19,18623.0,94.7125,94.7222,94.6833,94.693,18623.0
2024-02-23 15:40:00,97.2,97.25,97.13,97.25,30797.0,94.7027,94.7515,94.6345,94.7515,30797.0
2024-02-23 15:45:00,97.25,97.29,97.22,97.25,36281.0,94.7515,94.7904,94.7222,94.7515,36281.0
2024-02-23 15:50:00,97.25,97.29,97.21,97.27,83694.0,94.7515,94.7904,94.7125,94.7709,83694.0
2024-02-23 15:55:00,97.26,97.29,97.01,97.02,141762.0,94.7612,94.7904,94.5176,94.5274,141762.0
2024-02-26 09:30:00,96.65,96.65,96.15,96.28,36455.0,94.1669,94.1669,93.6797,93.8064,36455.0
2024-02-26 09:35:00,96.21,96.44,96.0,96.0,9183.0,93.7382,93.9623,93.5336,93.5336,9183.0
2024-02-26 09:40:00,95.96,96.42,95.88,96.37,13988.0,93.4946,93.9428,93.4167,93.8941,13988.0
2024-02-26 09:45:00,96.33,96.7,96.33,96.66,8097.0,93.8551,94.2156,93.8551,94.1766,8097.0
2024-02-26 09:50:00,96.59,96.91,96.59,96.88,6251.0,94.1084,94.4202,94.1084,94.391,6251.0
2024-02-26 09:55:00,96.95,97.45,96.95,97.45,3406.0,94.4592,94.9463,94.4592,94.9463,3406.0
2024-02-26 10:00:00,97.44,97.63,97.32,97.59,12350.0,94.9366,95.1217,94.8197,95.0827,12350.0
2024-02-26 10:05:00,97.53,97.62,97.43,97.59,9547.0,95.0243,95.112,94.9268,95.0827,9547.0
2024-02-26 10:10:00,97.59,97.59,97.48,97.57,5036.0,95.0827,95.0827,94.9755,95.0632,5036.0
2024-02-26 10:15:00,97.59,97.6,97.19,97.19,2547.0,95.0827,95.0925,94.693,94.693,2547.0
2024-02-26 10:20:00,97.19,97.26,97.13,97.18,1897.0,94.693,94.7612,94.6345,94.6833,1897.0
2024-02-26 10:25:00,97.15,97.2,97.11,97.14,6023.0,94.654,94.7027,94.6151,94.6443,6023.0
2024-02-26 10:30:00,97.13,97.14,97.06,97.08,3199.0,94.6345,94.6443,94.5663,94.5858,3199.0
2024-02-26 10:35:00,97.05,97.09,97.01,97.09,3041.0,94.5566,94.5956,94.5176,94.5956,3041.0
2024-02-26 10:40:00,97.06,97.14,97.02,97.03,8064.0,94.5663,94.6443,94.5274,94.5371,8064.0
2024-02-26 10:45:00,97.02,97.12,96.97,96.98,17964.0,94.5274,94.6248,94.4787,94.4884,17964.0
2024-02-26 10:50:00,96.99,97.12,96.97,97.03,17708.0,94.4981,94.6248,94.4787,94.5371,17708.0
2024-02-26 10:55:00,97.03,97.13,96.96,96.98,12258.0,94.5371,94.6345,94.4689,94.4884,12258.0
2024-02-26 11:00:00,96.98,97.0,96.91,96.96,9768.0,94.4884,94.5079,94.4202,94.4689,9768.0
2024-02-26 11:05:00,96.98,97.14,96.92,96.98,17319.0,94.4884,94.6443,94.4299,94.4884,17319.0
2024-02-26 11:10:00,96.93,97.02,96.93,97.0,5663.0,94.4397,94.5274,94.4397,94.5079,5663.0
2024-02-26 11:15:00,97.0,97.19,96.96,97.19,7888.0,94.5079,94.693,94.4689,94.693,7888.0
2024-02-26 11:20:00,97.2,97.23,97.12,97.23,5715.0,94.7027,94.732,94.6248,94.732,5715.0
2024-02-26 11:25:00,97.2,97.36,97.19,97.34,9061.0,94.7027,94.8586,94.693,94.8391,9061.0
2024-02-26 11:30:00,97.32,97.43,97.32,97.35,10639.0,94.8197,94.9268,94.8197,94.8489,10639.0
2024-02-26 11:35:00,97.37,97.53,97.32,97.47,9839.0,94.8684,95.0243,94.8197,94.9658,9839.0
2024-02-26 11:40:00,97.47,97.49,97.13,97.14,8863.0,94.9658,94.9853,94.6345,94.6443,8863.0
2024-02-26 11:45:00,97.15,97.15,97.04,97.09,8272.0,94.654,94.654,94.5469,94.5956,8272.0
2024-02-26 11:50:00,97.05,97.11,96.99,97.03,4263.0,94.5566,94.6151,94.4981,94.5371,4263.0
2024-02-26 11:55:00,97.11,97.11,96.97,97.0,5432.0,94.6151,94.6151,94.4787,94.5079,5432.0
2024-02-26 12:00:00,96.99,97.02,96.95,96.97,4976.0,94.4981,94.5274,94.4592,94.4787,4976.0
2024-02-26 12:05:00,96.95,97.0,96.88,96.98,4092.0,94.4592,94.5079,94.391,94.4884,4092.0
2024-02-26 12:10:00,96.95,97.03,96.91,96.97,6603.0,94.4592,94.5371,94.4202,94.4787,6603.0
2024-02-26 12:15:00,96.97,97.05,96.97,96.97,4275.0,94.4787,94.5566,94.4787,94.4787,4275.0
2024-02-26 12:20:00,97.03,97.1,96.97,97.1,2856.0,94.5371,94.6053,94.4787,94.6053,2856.0
2024-02-26 12:25:00,97.13,97.16,97.09,97.15,2296.0,94.6345,94.6638,94.5956,94.654,2296.0
2024-02-26 12:30:00,97.14,97.14,96.98,97.01,5789.0,94.6443,94.6443,94.4884,94.5176,5789.0
2024-02-26 12:35:00,97.03,97.05,96.98,97.01,5434.0,94.5371,94.5566,94.4884,94.5176,5434.0
2024-02-26 12:40:00,97.0,97.04,96.97,97.02,5143.0,94.5079,94.5469,94.4787,94.5274,5143.0
2024-02-26 12:45:00,97.02,97.12,97.02,97.09,7204.0,94.5274,94.6248,94.5274,94.5956,7204.0
2024-02-26 12:50:00,97.1,97.17,97.07,97.16,8496.0,94.6053,94.6735,94.5761,94.6638,8496.0
2024-02-26 12:55:00,97.16,97.34,97.16,97.34,13586.0,94.6638,94.8391,94.6638,94.8391,13586.0
2024-02-26 13:00:00,97.35,97.41,97.27,97.31,6449.0,94.8489,94.9073,94.7709,94.8099,6449.0
2024-02-26 13:05:00,97.34,97.37,97.3,97.34,5343.0,94.8391,94.8684,94.8002,94.8391,5343.0
2024-02-26 13:10:00,97.36,97.39,97.28,97.39,5796.0,94.8586,94.8879,94.7807,94.8879,5796.0
2024-02-26 13:15:00,97.38,97.43,97.37,97.39,8130.0,94.8781,94.9268,94.8684,94.8879,8130.0
2024-02-26 13:20:00,97.41,97.41,97.27,97.3,8762.0,94.9073,94.9073,94.7709,94.8002,8762.0
2024-02-26 13:25:00,97.29,97.4,97.24,97.37,22475.0,94.7904,94.8976,94.7417,94.8684,22475.0
2024-02-26 13:30:00,97.37,97.38,97.26,97.27,10405.0,94.8684,94.8781,94.7612,94.7709,10405.0
2024-02-26 13:35:00,97.26,97.4,97.26,97.38,9648.0,94.7612,94.8976,94.7612,94.8781,9648.0
2024-02-26 13:40:00,97.39,97.43,97.39,97.42,8347.0,94.8879,94.9268,94.8879,94.9171,8347.0
2024-02-26 13:45:00,97.43,97.49,97.35,97.4,8110.0,94.9268,94.9853,94.8489,94.8976,8110.0
2024-02-26 13:50:00,97.41,97.42,97.29,97.31,6609.0,94.9073,94.9171,94.7904,94.8099,6609.0
2024-02-26 13:55:00,97.32,97.32,97.27,97.31,9050.0,94.8197,94.8197,94.7709,94.8099,9050.0
2024-02-26 14:00:00,97.32,97.4,97.31,97.4,9388.0,94.8197,94.8976,94.8099,94.8976,9388.0
2024-02-26 14:05:00,97.43,97.5,97.37,97.37,3036.0,94.9268,94.995,94.8684,94.8684,3036.0
2024-02-26 14:10:00,97.37,97.46,97.37,97.43,16001.0,94.8684,94.9561,94.8684,94.9268,16001.0
2024-02-26 14:15:00,97.43,97.44,97.28,97.32,8295.0,94.9268,94.9366,94.7807,94.8197,8295.0
2024-02-26 14:20:00,97.3,97.35,97.26,97.34,6476.0,94.8002,94.8489,94.7612,94.8391,6476.0
2024-02-26 14:25:00,97.32,97.4,97.32,97.4,5110.0,94.8197,94.8976,94.8197,94.8976,5110.0
2024-02-26 14:30:00,97.41,97.42,97.31,97.37,12059.0,94.9073,94.9171,94.8099,94.8684,12059.0
2024-02-26 14:35:00,97.38,97.51,97.38,97.51,5468.0,94.8781,95.0048,94.8781,95.0048,5468.0
2024-02-26 14:40:00,97.5,97.54,97.49,97.52,8312.0,94.995,95.034,94.9853,95.0145,8312.0
2024-02-26 14:45:00,97.5,97.56,97.49,97.5,7641.0,94.995,95.0535,94.9853,94.995,7641.0
2024-02-26 14:50:00,97.5,97.53,97.49,97.51,5128.0,94.995,95.0243,94.9853,95.0048,5128.0
2024-02-26 14:55:00,97.5,97.55,97.45,97.54,31742.0,94.995,95.0437,94.9463,95.034,31742.0
2024-02-26 15:00:00,97.56,97.63,97.54,97.56,6859.0,95.0535,95.1217,95.034,95.0535,6859.0
2024-02-26 15:05:00,97.55,97.59,97.54,97.59,6102.0,95.0437,95.0827,95.034,95.0827,6102.0
2024-02-26 15:10:00,97.6,97.65,97.59,97.6,6872.0,95.0925,95.1412,95.0827,95.0925,6872.0
2024-02-26 15:15:00,97.58,97.59,97.5,97.53,10848.0,95.073,95.0827,94.995,95.0243,10848.0
2024-02-26 15:20:00,97.54,97.63,97.53,97.59,6702.0,95.034,95.1217,95.0243,95.0827,6702.0
2024-02-26 15:25:00,97.59,97.68,97.59,97.68,7434.0,95.0827,95.1704,95.0827,95.1704,7434.0
2024-02-26 15:30:00,97.7,97.74,97.65,97.73,23608.0,95.1899,95.2289,95.1412,95.2191,23608.0
2024-02-26 15:35:00,97.72,97.75,97.68,97.7,16035.0,95.2094,95.2386,95.1704,95.1899,16035.0
2024-02-26 15:40:00,97.71,97.72,97.66,97.7,28127.0,95.1996,95.2094,95.1509,95.1899,28127.0
2024-02-26 15:45:00,97.71,97.84,97.69,97.83,27324.0,95.1996,95.3263,95.1802,95.3166,27324.0
2024-02-26 15:50:00,97.84,97.84,97.68,97.71,76372.0,95.3263,95.3263,95.1704,95.1996,76372.0
2024-02-26 15:55:00,97.71,97.72,97.55,97.55,103598.0,95.1996,95.2094,95.0437,95.0437,103598.0
2024-02-27 09:30:00,97.97,97.99,97.35,97.52,23219.0,95.453,95.4724,94.8489,95.0145,23219.0
2024-02-27 09:35:00,97.45,97.55,96.98,97.55,19069.0,94.9463,95.0437,94.4884,95.0437,19069.0
2024-02-27 09:40:00,97.5,97.66,97.43,97.62,14581.0,94.995,95.1509,94.9268,95.112,14581.0
2024-02-27 09:45:00,97.69,97.92,97.66,97.75,28165.0,95.1802,95.4042,95.1509,95.2386,28165.0
2024-02-27 09:50:00,97.83,97.83,97.38,97.58,29676.0,95.3166,95.3166,94.8781,95.073,29676.0
2024-02-27 09:55:00,97.68,97.81,97.66,97.75,1700.0,95.1704,95.2971,95.1509,95.2386,1700.0
2024-02-27 10:00:00,97.81,97.94,97.66,97.89,8790.0,95.2971,95.4237,95.1509,95.375,8790.0
2024-02-27 10:05:00,97.86,97.96,97.68,97.68,11627.0,95.3458,95.4432,95.1704,95.1704,11627.0
2024-02-27 10:10:00,97.69,97.69,97.46,97.46,3246.0,95.1802,95.1802,94.9561,94.9561,3246.0
2024-02-27 10:15:00,97.52,97.64,97.19,97.22,18671.0,95.0145,95.1314,94.693,94.7222,18671.0
2024-02-27 10:20:00,97.22,97.22,96.86,97.09,16979.0,94.7222,94.7222,94.3715,94.5956,16979.0
2024-02-27 10:25:00,97.01,97.47,97.0,97.38,4213.0,94.5176,94.9658,94.5079,94.8781,4213.0
2024-02-27 10:30:00,97.39,97.46,97.24,97.44,9995.0,94.8879,94.9561,94.7417,94.9366,9995.0
2024-02-27 10:35:00,97.45,97.46,97.32,97.38,7476.0,94.9463,94.9561,94.8197,94.8781,7476.0
2024-02-27 10:40:00,97.39,97.49,97.18,97.18,6640.0,94.8879,94.9853,94.6833,94.6833,6640.0
2024-02-27 10:45:00,97.15,97.2,97.12,97.17,6351.0,94.654,94.7027,94.6248,94.6735,6351.0
2024-02-27 10:50:00,97.17,97.41,97.17,97.23,7106.0,94.6735,94.9073,94.6735,94.732,7106.0
2024-02-27 10:55:00,97.26,97.42,97.26,97.4,4166.0,94.7612,94.9171,94.7612,94.8976,4166.0
2024-02-27 11:00:00,97.4,97.52,97.38,97.41,7590.0,94.8976,95.0145,94.8781,94.9073,7590.0
2024-02-27 11:05:00,97.44,97.53,97.33,97.34,5258.0,94.9366,95.0243,94.8294,94.8391,5258.0
2024-02-27 11:10:00,97.35,97.43,97.3,97.3,5143.0,94.8489,94.9268,94.8002,94.8002,5143.0
2024-02-27 11:15:00,97.3,97.37,97.29,97.36,5439.0,94.8002,94.8684,94.7904,94.8586,5439.0
2024-02-27 11:20:00,97.37,97.43,97.23,97.27,8698.0,94.8684,94.9268,94.732,94.7709,8698.0
2024-02-27 11:25:00,97.26,97.29,97.21,97.25,5879.0,94.7612,94.7904,94.7125,94.7515,5879.0
2024-02-27 11:30:00,97.24,97.28,97.21,97.26,5992.0,94.7417,94.7807,94.7125,94.7612,5992.0
2024-02-27 11:35:00,97.24,97.37,97.22,97.36,6588.0,94.7417,94.8684,94.7222,94.8586,6588.0
2024-02-27 11:40:00,97.38,97.41,97.34,97.4,3128.0,94.8781,94.9073,94.8391,94.8976,3128.0
2024-02-27 11:45:00,97.41,97.43,97.34,97.4,8591.0,94.9073,94.9268,94.8391,94.8976,8591.0
2024-02-27 11:50:00,97.4,97.44,97.38,97.38,6075.0,94.8976,94.9366,94.8781,94.8781,6075.0
2024-02-27 11:55:00,97.37,97.37,97.31,97.34,4194.0,94.8684,94.8684,94.8099,94.8391,4194.0
2024-02-27 12:00:00,97.36,97.4,97.34,97.37,4989.0,94.8586,94.8976,94.8391,94.8684,4989.0
2024-02-27 12:05:00,97.35,97.36,97.21,97.23,2550.0,94.8489,94.8586,94.7125,94.732,2550.0
2024-02-27 12:10:00,97.21,97.23,97.17,97.17,2695.0,94.7125,94.732,94.6735,94.6735,2695.0
2024-02-27 12:15:00,97.18,97.24,97.17,97.21,3781.0,94.6833,94.7417,94.6735,94.7125,3781.0
2024-02-27 12:20:00,97.23,97.31,97.22,97.3,4569.0,94.732,94.8099,94.7222,94.8002,4569.0
2024-02-27 12:25:00,97.29,97.29,97.15,97.19,7760.0,94.7904,94.7904,94.654,94.693,7760.0
2024-02-27 12:30:00,97.19,97.24,97.18,97.23,4517.0,94.693,94.7417,94.6833,94.732,4517.0
2024-02-27 12:35:00,97.25,97.29,97.24,97.24,3822.0,94.7515,94.7904,94.7417,94.7417,3822.0
2024-02-27 12:40:00,97.26,97.28,97.23,97.28,3952.0,94.7612,94.7807,94.732,94.7807,3952.0
2024-02-27 12:45:00,97.26,97.29,97.19,97.22,4289.0,94.7612,94.7904,94.693,94.7222,4289.0
2024-02-27 12:50:00,97.2,97.38,97.2,97.36,4293.0,94.7027,94.8781,94.7027,94.8586,4293.0
2024-02-27 12:55:00,97.38,97.47,97.37,97.45,5184.0,94.8781,94.9658,94.8684,94.9463,5184.0
2024-02-27 13:00:00,97.46,97.62,97.42,97.56,5742.0,94.9561,95.112,94.9171,95.0535,5742.0
2024-02-27 13:05:00,97.56,97.6,97.5,97.54,4599.0,95.0535,95.0925,94.995,95.034,4599.0
2024-02-27 13:10:00,97.53,97.53,97.44,97.44,3542.0,95.0243,95.0243,94.9366,94.9366,3542.0
2024-02-27 13:15:00,97.44,97.45,97.37,97.41,4313.0,94.9366,94.9463,94.8684,94.9073,4313.0
2024-02-27 13:20:00,97.42,97.48,97.42,97.43,7209.0,94.9171,94.9755,94.9171,94.9268,7209.0
2024-02-27 13:25:00,97.44,97.47,97.4,97.4,3190.0,94.9366,94.9658,94.8976,94.8976,3190.0
2024-02-27 13:30:00,97.4,97.45,97.36,97.42,4832.0,94.8976,94.9463,94.8586,94.9171,4832.0
2024-02-27 13:35:00,97.44,97.49,97.43,97.45,4269.0,94.9366,94.9853,94.9268,94.9463,4269.0
2024-02-27 13:40:00,97.46,97.48,97.4,97.42,3090.0,94.9561,94.9755,94.8976,94.9171,3090.0
2024-02-27 13:45:00,97.41,97.41,97.35,97.37,7117.0,94.9073,94.9073,94.8489,94.8684,7117.0
2024-02-27 13:50:00,97.36,97.44,97.35,97.37,6227.0,94.8586,94.9366,94.8489,94.8684,6227.0
2024-02-27 13:55:00,97.4,97.41,97.33,97.38,4999.0,94.8976,94.9073,94.8294,94.8781,4999.0
2024-02-27 14:00:00,97.39,97.39,97.33,97.33,4185.0,94.8879,94.8879,94.8294,94.8294,4185.0
2024-02-27 14:05:00,97.34,97.35,97.29,97.35,7019.0,94.8391,94.8489,94.7904,94.8489,7019.0
2024-02-27 14:10:00,97.35,97.35,97.26,97.27,7157.0,94.8489,94.8489,94.7612,94.7709,7157.0
2024-02-27 14:15:00,97.27,97.33,97.22,97.23,9407.0,94.7709,94.8294,94.7222,94.732,9407.0
2024-02-27 14:20:00,97.23,97.23,97.08,97.08,5414.0,94.732,94.732,94.5858,94.5858,5414.0
2024-02-27 14:25:00,97.08,97.14,97.07,97.11,5517.0,94.5858,94.6443,94.5761,94.6151,5517.0
2024-02-27 14:30:00,97.12,97.13,97.01,97.02,4525.0,94.6248,94.6345,94.5176,94.5274,4525.0
2024-02-27 14:35:00,97.0,97.04,96.96,97.03,5423.0,94.5079,94.5469,94.4689,94.5371,5423.0
2024-02-27 14:40:00,97.04,97.06,96.97,96.97,6452.0,94.5469,94.5663,94.4787,94.4787,6452.0
2024-02-27 14:45:00,96.96,97.04,96.95,97.01,5848.0,94.4689,94.5469,94.4592,94.5176,5848.0
2024-02-27 14:50:00,97.02,97.02,96.92,96.99,6958.0,94.5274,94.5274,94.4299,94.4981,6958.0
2024-02-27 14:55:00,96.99,97.04,96.99,97.03,5637.0,94.4981,94.5469,94.4981,94.5371,5637.0
2024-02-27 15:00:00,97.02,97.05,96.98,97.05,6513.0,94.5274,94.5566,94.4884,94.5566,6513.0
2024-02-27 15:05:00,97.07,97.07,97.0,97.0,7957.0,94.5761,94.5761,94.5079,94.5079,7957.0
2024-02-27 15:10:00,97.03,97.08,96.99,97.08,7577.0,94.5371,94.5858,94.4981,94.5858,7577.0
2024-02-27 15:15:00,97.08,97.11,97.07,97.11,10980.0,94.5858,94.6151,94.5761,94.6151,10980.0
2024-02-27 15:20:00,97.09,97.1,96.99,97.01,10436.0,94.5956,94.6053,94.4981,94.5176,10436.0
2024-02-27 15:25:00,97.02,97.03,96.96,97.0,11358.0,94.5274,94.5371,94.4689,94.5079,11358.0
2024-02-27 15:30:00,96.99,97.01,96.93,97.01,6496.0,94.4981,94.5176,94.4397,94.5176,6496.0
2024-02-27 15:35:00,96.99,97.06,96.99,97.06,9342.0,94.4981,94.5663,94.4981,94.5663,9342.0
2024-02-27 15:40:00,97.06,97.09,97.05,97.08,11923.0,94.5663,94.5956,94.5566,94.5858,11923.0
2024-02-27 15:45:00,97.08,97.16,97.06,97.12,19154.0,94.5858,94.6638,94.5663,94.6248,19154.0
2024-02-27 15:50:00,97.12,97.19,97.06,97.19,37334.0,94.6248,94.693,94.5663,94.693,37334.0
2024-02-27 15:55:00,97.2,97.26,97.06,97.06,95432.0,94.7027,94.7612,94.5663,94.5663,95432.0
2024-02-28 09:30:00,97.05,97.13,96.64,96.93,9474.0,94.5566,94.6345,94.1571,94.4397,9474.0
2024-02-28 09:35:00,97.08,97.18,96.93,97.14,5490.0,94.5858,94.6833,94.4397,94.6443,5490.0
2024-02-28 09:40:00,97.13,97.35,97.09,97.27,11228.0,94.6345,94.8489,94.5956,94.7709,11228.0
2024-02-28 09:45:00,97.31,97.46,97.3,97.38,32020.0,94.8099,94.9561,94.8002,94.8781,32020.0
2024-02-28 09:50:00,97.41,97.61,97.35,97.39,13465.0,94.9073,95.1022,94.8489,94.8879,13465.0
2024-02-28 09:55:00,97.48,97.56,97.36,97.53,4883.0,94.9755,95.0535,94.8586,95.0243,4883.0
2024-02-28 10:00:00,97.55,97.68,97.55,97.62,9961.0,95.0437,95.1704,95.0437,95.112,9961.0
2024-02-28 10:05:00,97.62,97.76,97.5,97.52,10365.0,95.112,95.2484,94.995,95.0145,10365.0
2024-02-28 10:10:00,97.5,97.76,97.48,97.71,6755.0,94.995,95.2484,94.9755,95.1996,6755.0
2024-02-28 10:15:00,97.7,97.71,97.33,97.33,9839.0,95.1899,95.1996,94.8294,94.8294,9839.0
2024-02-28 10:20:00,97.36,97.37,97.17,97.28,4443.0,94.8586,94.8684,94.6735,94.7807,4443.0
2024-02-28 10:25:00,97.23,97.38,97.23,97.35,3606.0,94.732,94.8781,94.732,94.8489,3606.0
2024-02-28 10:30:00,97.26,97.3,97.2,97.26,2300.0,94.7612,94.8002,94.7027,94.7612,2300.0
2024-02-28 10:35:00,97.34,97.34,97.17,97.33,2442.0,94.8391,94.8391,94.6735,94.8294,2442.0
2024-02-28 10:40:00,97.28,97.39,97.26,97.39,2595.0,94.7807,94.8879,94.7612,94.8879,2595.0
2024-02-28 10:45:00,97.35,97.41,97.25,97.41,8369.0,94.8489,94.9073,94.7515,94.9073,8369.0
2024-02-28 10:50:00,97.4,97.44,97.35,97.41,4039.0,94.8976,94.9366,94.8489,94.9073,4039.0
2024-02-28 10:55:00,97.4,97.45,97.37,97.41,7124.0,94.8976,94.9463,94.8684,94.9073,7124.0
2024-02-28 11:00:00,97.41,97.43,97.21,97.25,5911.0,94.9073,94.9268,94.7125,94.7515,5911.0
2024-02-28 11:05:00,97.25,97.29,97.12,97.12,2973.0,94.7515,94.7904,94.6248,94.6248,2973.0
2024-02-28 11:10:00,97.09,97.09,97.0,97.06,2420.0,94.5956,94.5956,94.5079,94.5663,2420.0
2024-02-28 11:15:00,97.03,97.03,96.83,96.89,5652.0,94.5371,94.5371,94.3422,94.4007,5652.0
2024-02-28 11:20:00,96.9,96.99,96.85,96.87,3197.0,94.4104,94.4981,94.3617,94.3812,3197.0
2024-02-28 11:25:00,96.87,96.87,96.77,96.84,3222.0,94.3812,94.3812,94.2838,94.352,3222.0
2024-02-28 11:30:00,96.81,96.81,96.66,96.69,2844.0,94.3228,94.3228,94.1766,94.2058,2844.0
2024-02-28 11:35:00,96.71,96.84,96.7,96.84,3450.0,94.2253,94.352,94.2156,94.352,3450.0
2024-02-28 11:40:00,96.87,96.94,96.84,96.94,2764.0,94.3812,94.4494,94.352,94.4494,2764.0
2024-02-28 11:45:00,96.98,97.01,96.93,96.93,3003.0,94.4884,94.5176,94.4397,94.4397,3003.0
2024-02-28 11:50:00,96.95,97.09,96.94,96.98,6676.0,94.4592,94.5956,94.4494,94.4884,6676.0
2024-02-28 11:55:00,96.95,97.05,96.95,97.04,1932.0,94.4592,94.5566,94.4592,94.5469,1932.0
2024-02-28 12:00:00,97.06,97.07,97.03,97.04,1978.0,94.5663,94.5761,94.5371,94.5469,1978.0
2024-02-28 12:05:00,97.04,97.05,96.97,96.97,1895.0,94.5469,94.5566,94.4787,94.4787,1895.0
2024-02-28 12:10:00,96.96,97.05,96.96,97.0,2676.0,94.4689,94.5566,94.4689,94.5079,2676.0
2024-02-28 12:15:00,97.0,97.03,96.91,96.91,2472.0,94.5079,94.5371,94.4202,94.4202,2472.0
2024-02-28 12:20:00,96.88,96.92,96.87,96.91,2770.0,94.391,94.4299,94.3812,94.4202,2770.0
2024-02-28 12:25:00,96.92,96.99,96.88,96.99,2567.0,94.4299,94.4981,94.391,94.4981,2567.0
2024-02-28 12:30:00,97.0,97.0,96.84,96.86,3518.0,94.5079,94.5079,94.352,94.3715,3518.0
2024-02-28 12:35:00,96.85,96.85,96.79,96.84,2528.0,94.3617,94.3617,94.3033,94.352,2528.0
2024-02-28 12:40:00,96.82,96.91,96.81,96.89,2131.0,94.3325,94.4202,94.3228,94.4007,2131.0
2024-02-28 12:45:00,96.87,96.88,96.83,96.84,1383.0,94.3812,94.391,94.3422,94.352,1383.0
2024-02-28 12:50:00,96.86,96.9,96.86,96.87,2409.0,94.3715,94.4104,94.3715,94.3812,2409.0
2024-02-28 12:55:00,96.88,96.89,96.82,96.84,3886.0,94.391,94.4007,94.3325,94.352,3886.0
2024-02-28 13:00:00,96.84,96.9,96.82,96.88,3908.0,94.352,94.4104,94.3325,94.391,3908.0
2024-02-28 13:05:00,96.89,96.99,96.86,96.99,5017.0,94.4007,94.4981,94.3715,94.4981,5017.0
2024-02-28 13:10:00,97.02,97.09,97.0,97.02,3404.0,94.5274,94.5956,94.5079,94.5274,3404.0
2024-02-28 13:15:00,97.0,97.04,96.98,97.02,1654.0,94.5079,94.5469,94.4884,94.5274,1654.0
2024-02-28 13:20:00,97.0,97.02,96.93,96.97,3847.0,94.5079,94.5274,94.4397,94.4787,3847.0
2024-02-28 13:25:00,96.98,97.03,96.98,97.02,1611.0,94.4884,94.5371,94.4884,94.5274,1611.0
2024-02-28 13:30:00,97.03,97.07,97.0,97.03,3935.0,94.5371,94.5761,94.5079,94.5371,3935.0
2024-02-28 13:35:00,97.03,97.16,97.01,97.16,2956.0,94.5371,94.6638,94.5176,94.6638,2956.0
2024-02-28 13:40:00,97.15,97.15,97.06,97.12,4310.0,94.654,94.654,94.5663,94.6248,4310.0
2024-02-28 13:45:00,97.17,97.22,97.17,97.2,2661.0,94.6735,94.7222,94.6735,94.7027,2661.0
2024-02-28 13:50:00,97.21,97.21,97.18,97.2,2019.0,94.7125,94.7125,94.6833,94.7027,2019.0
2024-02-28 13:55:00,97.21,97.28,97.21,97.23,3926.0,94.7125,94.7807,94.7125,94.732,3926.0
2024-02-28 14:00:00,97.17,97.26,97.17,97.26,2735.0,94.6735,94.7612,94.6735,94.7612,2735.0
2024-02-28 14:05:00,97.29,97.29,97.23,97.26,2888.0,94.7904,94.7904,94.732,94.7612,2888.0
2024-02-28 14:10:00,97.26,97.29,97.21,97.22,3480.0,94.7612,94.7904,94.7125,94.7222,3480.0
2024-02-28 14:15:00,97.22,97.38,97.22,97.38,2307.0,94.7222,94.8781,94.7222,94.8781,2307.0
2024-02-28 14:20:00,97.34,97.38,97.34,97.34,2025.0,94.8391,94.8781,94.8391,94.8391,2025.0
2024-02-28 14:25:00,97.32,97.38,97.32,97.33,1849.0,94.8197,94.8781,94.8197,94.8294,1849.0
2024-02-28 14:30:00,97.29,97.31,97.27,97.3,1477.0,94.7904,94.8099,94.7709,94.8002,1477.0
2024-02-28 14:35:00,97.28,97.32,97.25,97.27,1763.0,94.7807,94.8197,94.7515,94.7709,1763.0
2024-02-28 14:40:00,97.26,97.29,97.22,97.29,2100.0,94.7612,94.7904,94.7222,94.7904,2100.0
2024-02-28 14:45:00,97.29,97.3,97.28,97.3,2461.0,94.7904,94.8002,94.7807,94.8002,2461.0
2024-02-28 14:50:00,97.28,97.29,97.25,97.28,2677.0,94.7807,94.7904,94.7515,94.7807,2677.0
2024-02-28 14:55:00,97.29,97.3,97.26,97.27,3783.0,94.7904,94.8002,94.7612,94.7709,3783.0
2024-02-28 15:00:00,97.28,97.32,97.27,97.29,3865.0,94.7807,94.8197,94.7709,94.7904,3865.0
2024-02-28 15:05:00,97.28,97.3,97.22,97.22,2881.0,94.7807,94.8002,94.7222,94.7222,2881.0
2024-02-28 15:10:00,97.23,97.37,97.23,97.37,6751.0,94.732,94.8684,94.732,94.8684,6751.0
2024-02-28 15:15:00,97.36,97.38,97.33,97.36,4459.0,94.8586,94.8781,94.8294,94.8586,4459.0
2024-02-28 15:20:00,97.34,97.39,97.32,97.38,2621.0,94.8391,94.8879,94.8197,94.8781,2621.0
2024-02-28 15:25:00,97.36,97.41,97.35,97.41,4556.0,94.8586,94.9073,94.8489,94.9073,4556.0
2024-02-28 15:30:00,97.41,97.41,97.28,97.28,4548.0,94.9073,94.9073,94.7807,94.7807,4548.0
2024-02-28 15:35:00,97.27,97.29,97.14,97.16,8518.0,94.7709,94.7904,94.6443,94.6638,8518.0
2024-02-28 15:40:00,97.14,97.17,97.06,97.14,9400.0,94.6443,94.6735,94.5663,94.6443,9400.0
2024-02-28 15:45:00,97.16,97.21,97.12,97.2,11079.0,94.6638,94.7125,94.6248,94.7027,11079.0
2024-02-28 15:50:00,97.21,97.25,97.11,97.19,21150.0,94.7125,94.7515,94.6151,94.693,21150.0
2024-02-28 15:55:00,97.2,97.41,97.19,97.41,67301.0,94.7027,94.9073,94.693,94.9073,67301.0
2024-02-29 09:30:00,97.45,97.76,97.29,97.76,15408.0,94.9463,95.2484,94.7904,95.2484,15408.0
2024-02-29 09:35:00,97.63,97.65,97.39,97.62,3298.0,95.1217,95.1412,94.8879,95.112,3298.0
2024-02-29 09:40:00,97.62,97.64,97.46,97.47,15800.0,95.112,95.1314,94.9561,94.9658,15800.0
2024-02-29 09:45:00,97.56,97.6,97.42,97.52,6843.0,95.0535,95.0925,94.9171,95.0145,6843.0
2024-02-29 09:50:00,97.56,97.73,97.54,97.62,5848.0,95.0535,95.2191,95.034,95.112,5848.0
2024-02-29 09:55:00,97.61,97.77,97.57,97.76,3215.0,95.1022,95.2581,95.0632,95.2484,3215.0
2024-02-29 10:00:00,97.8,98.03,97.72,97.99,22576.0,95.2873,95.5114,95.2094,95.4724,22576.0
2024-02-29 10:05:00,98.04,98.2,98.03,98.19,4569.0,95.5212,95.677,95.5114,95.6673,4569.0
2024-02-29 10:10:00,98.19,98.3,98.09,98.12,12773.0,95.6673,95.7745,95.5699,95.5991,12773.0
2024-02-29 10:15:00,98.07,98.17,98.07,98.15,2800.0,95.5504,95.6478,95.5504,95.6283,2800.0
2024-02-29 10:20:00,98.15,98.18,97.97,97.97,5008.0,95.6283,95.6576,95.453,95.453,5008.0
2024-02-29 10:25:00,97.97,98.15,97.97,98.12,4670.0,95.453,95.6283,95.453,95.5991,4670.0
2024-02-29 10:30:00,98.14,98.2,97.98,97.98,3400.0,95.6186,95.677,95.4627,95.4627,3400.0
2024-02-29 10:35:00,97.98,97.98,97.7,97.71,2901.0,95.4627,95.4627,95.1899,95.1996,2901.0
2024-02-29 10:40:00,97.68,97.98,97.68,97.95,2917.0,95.1704,95.4627,95.1704,95.4335,2917.0
2024-02-29 10:45:00,97.95,98.14,97.95,98.14,2619.0,95.4335,95.6186,95.4335,95.6186,2619.0
2024-02-29 10:50:00,98.15,98.22,98.06,98.06,5144.0,95.6283,95.6965,95.5406,95.5406,5144.0
2024-02-29 10:55:00,98.04,98.22,98.04,98.22,1765.0,95.5212,95.6965,95.5212,95.6965,1765.0
2024-02-29 11:00:00,98.22,98.22,98.02,98.05,3091.0,95.6965,95.6965,95.5017,95.5309,3091.0
2024-02-29 11:05:00,98.05,98.23,98.02,98.2,10643.0,95.5309,95.7063,95.5017,95.677,10643.0
2024-02-29 11:10:00,98.18,98.19,98.11,98.13,2966.0,95.6576,95.6673,95.5894,95.6088,2966.0
2024-02-29 11:15:00,98.13,98.25,98.13,98.21,6655.0,95.6088,95.7258,95.6088,95.6868,6655.0
2024-02-29 11:20:00,98.21,98.21,98.14,98.15,2447.0,95.6868,95.6868,95.6186,95.6283,2447.0
2024-02-29 11:25:00,98.15,98.28,98.15,98.26,3722.0,95.6283,95.755,95.6283,95.7355,3722.0
2024-02-29 11:30:00,98.22,98.26,98.17,98.18,3259.0,95.6965,95.7355,95.6478,95.6576,3259.0
2024-02-29 11:35:00,98.2,98.25,98.12,98.12,2849.0,95.677,95.7258,95.5991,95.5991,2849.0
2024-02-29 11:40:00,98.09,98.25,98.05,98.25,3627.0,95.5699,95.7258,95.5309,95.7258,3627.0
2024-02-29 11:45:00,98.23,98.23,98.15,98.2,2392.0,95.7063,95.7063,95.6283,95.677,2392.0
2024-02-29 11:50:00,98.22,98.23,98.13,98.16,2749.0,95.6965,95.7063,95.6088,95.6381,2749.0
2024-02-29 11:55:00,98.18,98.22,98.18,98.2,2260.0,95.6576,95.6965,95.6576,95.677,2260.0
2024-02-29 12:00:00,98.15,98.27,98.14,98.2,4267.0,95.6283,95.7453,95.6186,95.677,4267.0
2024-02-29 12:05:00,98.2,98.2,98.1,98.1,10713.0,95.677,95.677,95.5796,95.5796,10713.0
2024-02-29 12:10:00,98.08,98.12,98.01,98.09,3157.0,95.5601,95.5991,95.4919,95.5699,3157.0
2024-02-29 12:15:00,98.05,98.13,97.97,98.13,2539.0,95.5309,95.6088,95.453,95.6088,2539.0
2024-02-29 12:20:00,98.13,98.18,98.13,98.16,1700.0,95.6088,95.6576,95.6088,95.6381,1700.0
2024-02-29 12:25:00,98.15,98.24,98.15,98.22,2476.0,95.6283,95.716,95.6283,95.6965,2476.0
2024-02-29 12:30:00,98.2,98.2,98.01,98.01,2238.0,95.677,95.677,95.4919,95.4919,2238.0
2024-02-29 12:35:00,98.01,98.1,97.97,98.06,3034.0,95.4919,95.5796,95.453,95.5406,3034.0
2024-02-29 12:40:00,98.09,98.11,97.94,98.03,7655.0,95.5699,95.5894,95.4237,95.5114,7655.0
2024-02-29 12:45:00,98.01,98.12,98.0,98.06,2347.0,95.4919,95.5991,95.4822,95.5406,2347.0
2024-02-29 12:50:00,98.05,98.11,98.05,98.08,2501.0,95.5309,95.5894,95.5309,95.5601,2501.0
2024-02-29 12:55:00,98.1,98.1,98.04,98.06,2170.0,95.5796,95.5796,95.5212,95.5406,2170.0
2024-02-29 13:00:00,98.08,98.09,97.99,97.99,3312.0,95.5601,95.5699,95.4724,95.4724,3312.0
2024-02-29 13:05:00,97.98,98.12,97.97,98.08,4610.0,95.4627,95.5991,95.453,95.5601,4610.0
2024-02-29 13:10:00,98.09,98.12,98.09,98.12,1881.0,95.5699,95.5991,95.5699,95.5991,1881.0
2024-02-29 13:15:00,98.17,98.18,98.14,98.14,1619.0,95.6478,95.6576,95.6186,95.6186,1619.0
2024-02-29 13:20:00,98.15,98.16,98.09,98.09,3511.0,95.6283,95.6381,95.5699,95.5699,3511.0
2024-02-29 13:25:00,98.09,98.09,97.95,97.99,5213.0,95.5699,95.5699,95.4335,95.4724,5213.0
2024-02-29 13:30:00,98.0,98.1,98.0,98.1,1676.0,95.4822,95.5796,95.4822,95.5796,1676.0
2024-02-29 13:35:00,98.09,98.12,98.07,98.09,2783.0,95.5699,95.5991,95.5504,95.5699,2783.0
2024-02-29 13:40:00,98.09,98.12,98.09,98.09,2648.0,95.5699,95.5991,95.5699,95.5699,2648.0
2024-02-29 13:45:00,98.08,98.14,98.08,98.1,4081.0,95.5601,95.6186,95.5601,95.5796,4081.0
2024-02-29 13:50:00,98.11,98.14,98.09,98.12,2336.0,95.5894,95.6186,95.5699,95.5991,2336.0
2024-02-29 13:55:00,98.14,98.17,98.1,98.17,4185.0,95.6186,95.6478,95.5796,95.6478,4185.0
2024-02-29 14:00:00,98.17,98.2,98.16,98.17,4398.0,95.6478,95.677,95.6381,95.6478,4398.0
2024-02-29 14:05:00,98.17,98.2,98.15,98.2,3820.0,95.6478,95.677,95.6283,95.677,3820.0
2024-02-29 14:10:00,98.18,98.18,98.11,98.14,4392.0,95.6576,95.6576,95.5894,95.6186,4392.0
2024-02-29 14:15:00,98.15,98.25,98.15,98.22,4445.0,95.6283,95.7258,95.6283,95.6965,4445.0
2024-02-29 14:20:00,98.24,98.26,98.17,98.18,4443.0,95.716,95.7355,95.6478,95.6576,4443.0
2024-02-29 14:25:00,98.19,98.25,98.15,98.24,3968.0,95.6673,95.7258,95.6283,95.716,3968.0
2024-02-29 14:30:00,98.25,98.37,98.24,98.25,18042.0,95.7258,95.8427,95.716,95.7258,18042.0
2024-02-29 14:35:00,98.25,98.25,98.15,98.18,6327.0,95.7258,95.7258,95.6283,95.6576,6327.0
2024-02-29 14:40:00,98.17,98.17,98.05,98.07,3302.0,95.6478,95.6478,95.5309,95.5504,3302.0
2024-02-29 14:45:00,98.05,98.05,97.94,97.97,2889.0,95.5309,95.5309,95.4237,95.453,2889.0
2024-02-29 14:50:00,97.98,98.05,97.96,97.97,3777.0,95.4627,95.5309,95.4432,95.453,3777.0
2024-02-29 14:55:00,97.96,98.02,97.93,98.02,4518.0,95.4432,95.5017,95.414,95.5017,4518.0
2024-02-29 15:00:00,98.06,98.1,98.05,98.1,2381.0,95.5406,95.5796,95.5309,95.5796,2381.0
2024-02-29 15:05:00,98.11,98.13,98.04,98.08,5494.0,95.5894,95.6088,95.5212,95.5601,5494.0
2024-02-29 15:10:00,98.09,98.16,98.09,98.13,2495.0,95.5699,95.6381,95.5699,95.6088,2495.0
2024-02-29 15:15:00,98.13,98.14,98.09,98.1,2260.0,95.6088,95.6186,95.5699,95.5796,2260.0
2024-02-29 15:20:00,98.11,98.13,98.09,98.1,4915.0,95.5894,95.6088,95.5699,95.5796,4915.0
2024-02-29 15:25:00,98.11,98.19,98.09,98.19,2718.0,95.5894,95.6673,95.5699,95.6673,2718.0
2024-02-29 15:30:00,98.19,98.26,98.18,98.2,8411.0,95.6673,95.7355,95.6576,95.677,8411.0
2024-02-29 15:35:00,98.22,98.3,98.21,98.28,10575.0,95.6965,95.7745,95.6868,95.755,10575.0
2024-02-29 15:40:00,98.29,98.33,98.23,98.24,17585.0,95.7647,95.8037,95.7063,95.716,17585.0
2024-02-29 15:45:00,98.24,98.41,98.24,98.32,16191.0,95.716,95.8817,95.716,95.794,16191.0
2024-02-29 15:50:00,98.34,98.34,98.14,98.2,32975.0,95.8135,95.8135,95.6186,95.677,32975.0
2024-02-29 15:55:00,98.2,98.28,98.09,98.1,96950.0,95.677,95.755,95.5699,95.5796,96950.0
2024-03-01 09:30:00,98.6,99.1,98.6,99.1,26510.0,96.0668,96.5539,96.0668,96.5539,26510.0
2024-03-01 09:35:00,99.18,99.3,99.09,99.16,7788.0,96.6319,96.7488,96.5442,96.6124,7788.0
2024-03-01 09:40:00,99.13,99.13,98.95,99.06,6637.0,96.5832,96.5832,96.4078,96.515,6637.0
2024-03-01 09:45:00,99.06,99.19,98.97,99.14,7515.0,96.515,96.6416,96.4273,96.5929,7515.0
2024-03-01 09:50:00,99.09,99.28,99.04,99.14,13073.0,96.5442,96.7293,96.4955,96.5929,13073.0
2024-03-01 09:55:00,99.08,99.15,99.03,99.15,6655.0,96.5344,96.6026,96.4857,96.6026,6655.0
2024-03-01 10:00:00,99.23,99.35,98.97,98.97,3979.0,96.6806,96.7975,96.4273,96.4273,3979.0
2024-03-01 10:05:00,98.98,99.0,98.66,98.66,4328.0,96.437,96.4565,96.1252,96.1252,4328.0
2024-03-01 10:10:00,98.7,98.85,98.66,98.8,6284.0,96.1642,96.3103,96.1252,96.2616,6284.0
2024-03-01 10:15:00,98.81,98.91,98.79,98.91,2228.0,96.2714,96.3688,96.2519,96.3688,2228.0
2024-03-01 10:20:00,98.96,99.14,98.96,99.11,3376.0,96.4175,96.5929,96.4175,96.5637,3376.0
2024-03-01 10:25:00,99.13,99.13,98.96,98.98,6262.0,96.5832,96.5832,96.4175,96.437,6262.0
2024-03-01 10:30:00,98.97,99.06,98.94,99.03,4621.0,96.4273,96.515,96.398,96.4857,4621.0
2024-03-01 10:35:00,99.06,99.13,98.96,98.97,5259.0,96.515,96.5832,96.4175,96.4273,5259.0
2024-03-01 10:40:00,99.01,99.24,99.0,99.19,12266.0,96.4662,96.6903,96.4565,96.6416,12266.0
2024-03-01 10:45:00,99.2,99.31,99.16,99.22,35643.0,96.6514,96.7585,96.6124,96.6708,35643.0
2024-03-01 10:50:00,99.22,99.27,99.13,99.17,5128.0,96.6708,96.7196,96.5832,96.6221,5128.0
2024-03-01 10:55:00,99.17,99.22,99.14,99.22,5516.0,96.6221,96.6708,96.5929,96.6708,5516.0
2024-03-01 11:00:00,99.21,99.29,99.2,99.28,5752.0,96.6611,96.739,96.6514,96.7293,5752.0
2024-03-01 11:05:00,99.29,99.37,99.25,99.36,2951.0,96.739,96.817,96.7001,96.8072,2951.0
2024-03-01 11:10:00,99.34,99.45,99.3,99.39,10998.0,96.7878,96.8949,96.7488,96.8365,10998.0
2024-03-01 11:15:00,99.39,99.43,99.26,99.27,4916.0,96.8365,96.8754,96.7098,96.7196,4916.0
2024-03-01 11:20:00,99.31,99.39,99.29,99.29,7851.0,96.7585,96.8365,96.739,96.739,7851.0
2024-03-01 11:25:00,99.31,99.31,99.22,99.26,3482.0,96.7585,96.7585,96.6708,96.7098,3482.0
2024-03-01 11:30:00,99.26,99.28,99.16,99.23,3207.0,96.7098,96.7293,96.6124,96.6806,3207.0
2024-03-01 11:35:00,99.26,99.27,99.15,99.27,5136.0,96.7098,96.7196,96.6026,96.7196,5136.0
2024-03-01 11:40:00,99.28,99.34,99.26,99.34,4250.0,96.7293,96.7878,96.7098,96.7878,4250.0
2024-03-01 11:45:00,99.35,99.38,99.3,99.32,4747.0,96.7975,96.8267,96.7488,96.7683,4747.0
2024-03-01 11:50:00,99.34,99.36,99.28,99.32,2468.0,96.7878,96.8072,96.7293,96.7683,2468.0
2024-03-01 11:55:00,99.33,99.35,99.27,99.35,2906.0,96.778,96.7975,96.7196,96.7975,2906.0
2024-03-01 12:00:00,99.36,99.44,99.31,99.44,5052.0,96.8072,96.8852,96.7585,96.8852,5052.0
2024-03-01 12:05:00,99.45,99.46,99.32,99.32,4201.0,96.8949,96.9047,96.7683,96.7683,4201.0
2024-03-01 12:10:00,99.3,99.39,99.27,99.33,4739.0,96.7488,96.8365,96.7196,96.778,4739.0
2024-03-01 12:15:00,99.33,99.36,99.28,99.36,2620.0,96.778,96.8072,96.7293,96.8072,2620.0
2024-03-01 12:20:00,99.34,99.36,99.3,99.33,8982.0,96.7878,96.8072,96.7488,96.778,8982.0
2024-03-01 12:25:00,99.33,99.34,99.25,99.26,5194.0,96.778,96.7878,96.7001,96.7098,5194.0
2024-03-01 12:30:00,99.23,99.36,99.22,99.36,6108.0,96.6806,96.8072,96.6708,96.8072,6108.0
2024-03-01 12:35:00,99.34,99.34,99.28,99.33,5179.0,96.7878,96.7878,96.7293,96.778,5179.0
2024-03-01 12:40:00,99.33,99.39,99.32,99.38,6513.0,96.778,96.8365,96.7683,96.8267,6513.0
2024-03-01 12:45:00,99.36,99.38,99.35,99.37,6184.0,96.8072,96.8267,96.7975,96.817,6184.0
2024-03-01 12:50:00,99.36,99.46,99.32,99.46,10943.0,96.8072,96.9047,96.7683,96.9047,10943.0
2024-03-01 12:55:00,99.47,99.53,99.45,99.45,10765.0,96.9144,96.9729,96.8949,96.8949,10765.0
2024-03-01 13:00:00,99.44,99.46,99.42,99.45,8745.0,96.8852,96.9047,96.8657,96.8949,8745.0
2024-03-01 13:05:00,99.45,99.5,99.44,99.45,5119.0,96.8949,96.9436,96.8852,96.8949,5119.0
2024-03-01 13:10:00,99.43,99.47,99.35,99.36,6005.0,96.8754,96.9144,96.7975,96.8072,6005.0
2024-03-01 13:15:00,99.35,99.42,99.35,99.38,3718.0,96.7975,96.8657,96.7975,96.8267,3718.0
2024-03-01 13:20:00,99.37,99.39,99.34,99.37,5484.0,96.817,96.8365,96.7878,96.817,5484.0
2024-03-01 13:25:00,99.38,99.49,99.38,99.44,8322.0,96.8267,96.9339,96.8267,96.8852,8322.0
2024-03-01 13:30:00,99.44,99.52,99.41,99.52,8747.0,96.8852,96.9631,96.856,96.9631,8747.0
2024-03-01 13:35:00,99.51,99.57,99.49,99.51,10813.0,96.9534,97.0119,96.9339,96.9534,10813.0
2024-03-01 13:40:00,99.5,99.53,99.47,99.52,7800.0,96.9436,96.9729,96.9144,96.9631,7800.0
2024-03-01 13:45:00,99.51,99.52,99.41,99.43,8989.0,96.9534,96.9631,96.856,96.8754,8989.0
2024-03-01 13:50:00,99.41,99.45,99.35,99.43,12332.0,96.856,96.8949,96.7975,96.8754,12332.0
2024-03-01 13:55:00,99.43,99.46,99.41,99.43,6830.0,96.8754,96.9047,96.856,96.8754,6830.0
2024-03-01 14:00:00,99.44,99.55,99.43,99.45,9267.0,96.8852,96.9924,96.8754,96.8949,9267.0
2024-03-01 14:05:00,99.45,99.5,99.44,99.5,7335.0,96.8949,96.9436,96.8852,96.9436,7335.0
2024-03-01 14:10:00,99.5,99.57,99.47,99.49,9627.0,96.9436,97.0119,96.9144,96.9339,9627.0
2024-03-01 14:15:00,99.5,99.55,99.45,99.45,8490.0,96.9436,96.9924,96.8949,96.8949,8490.0
2024-03-01 14:20:00,99.46,99.56,99.45,99.54,9518.0,96.9047,97.0021,96.8949,96.9826,9518.0
2024-03-01 14:25:00,99.57,99.6,99.48,99.52,7826.0,97.0119,97.0411,96.9242,96.9631,7826.0
2024-03-01 14:30:00,99.53,99.54,99.38,99.38,7151.0,96.9729,96.9826,96.8267,96.8267,7151.0
2024-03-01 14:35:00,99.39,99.39,99.35,99.38,5213.0,96.8365,96.8365,96.7975,96.8267,5213.0
2024-03-01 14:40:00,99.39,99.42,99.32,99.32,11298.0,96.8365,96.8657,96.7683,96.7683,11298.0
2024-03-01 14:45:00,99.32,99.37,99.29,99.36,11724.0,96.7683,96.817,96.739,96.8072,11724.0
2024-03-01 14:50:00,99.36,99.44,99.35,99.41,5893.0,96.8072,96.8852,96.7975,96.856,5893.0
2024-03-01 14:55:00,99.41,99.45,99.34,99.36,10655.0,96.856,96.8949,96.7878,96.8072,10655.0
2024-03-01 15:00:00,99.36,99.37,99.22,99.22,7792.0,96.8072,96.817,96.6708,96.6708,7792.0
2024-03-01 15:05:00,99.23,99.27,99.15,99.16,9225.0,96.6806,96.7196,96.6026,96.6124,9225.0
2024-03-01 15:10:00,99.16,99.17,99.1,99.15,10558.0,96.6124,96.6221,96.5539,96.6026,10558.0
2024-03-01 15:15:00,99.15,99.2,99.11,99.15,11532.0,96.6026,96.6514,96.5637,96.6026,11532.0
2024-03-01 15:20:00,99.17,99.21,99.16,99.17,8833.0,96.6221,96.6611,96.6124,96.6221,8833.0
2024-03-01 15:25:00,99.18,99.27,99.15,99.25,14556.0,96.6319,96.7196,96.6026,96.7001,14556.0
2024-03-01 15:30:00,99.25,99.28,99.21,99.27,14634.0,96.7001,96.7293,96.6611,96.7196,14634.0
2024-03-01 15:35:00,99.27,99.27,99.2,99.25,11996.0,96.7196,96.7196,96.6514,96.7001,11996.0
2024-03-01 15:40:00,99.25,99.26,99.15,99.15,17355.0,96.7001,96.7098,96.6026,96.6026,17355.0
2024-03-01 15:45:00,99.15,99.29,99.13,99.19,29074.0,96.6026,96.739,96.5832,96.6416,29074.0
2024-03-01 15:50:00,99.18,99.37,99.18,99.37,42289.0,96.6319,96.817,96.6319,96.817,42289.0
2024-03-01 15:55:00,99.37,99.43,99.27,99.34,102052.0,96.817,96.8754,96.7196,96.7878,102052.0
2024-03-04 09:30:00,99.45,99.66,99.17,99.17,21421.0,96.8949,97.0995,96.6221,96.6221,21421.0
2024-03-04 09:35:00,99.17,99.52,99.04,99.35,11566.0,96.6221,96.9631,96.4955,96.7975,11566.0
2024-03-04 09:40:00,99.36,99.49,99.05,99.11,5429.0,96.8072,96.9339,96.5052,96.5637,5429.0
2024-03-04 09:45:00,99.11,99.19,99.06,99.14,4153.0,96.5637,96.6416,96.515,96.5929,4153.0
2024-03-04 09:50:00,99.26,99.26,99.09,99.25,1959.0,96.7098,96.7098,96.5442,96.7001,1959.0
2024-03-04 09:55:00,99.25,99.54,99.23,99.54,1761.0,96.7001,96.9826,96.6806,96.9826,1761.0
2024-03-04 10:00:00,99.48,99.53,99.39,99.5,21515.0,96.9242,96.9729,96.8365,96.9436,21515.0
2024-03-04 10:05:00,99.5,99.51,99.23,99.23,6820.0,96.9436,96.9534,96.6806,96.6806,6820.0
2024-03-04 10:10:00,99.16,99.19,99.11,99.11,1762.0,96.6124,96.6416,96.5637,96.5637,1762.0
2024-03-04 10:15:00,99.11,99.46,99.11,99.46,5582.0,96.5637,96.9047,96.5637,96.9047,5582.0
2024-03-04 10:20:00,99.49,99.58,99.39,99.57,7742.0,96.9339,97.0216,96.8365,97.0119,7742.0
2024-03-04 10:25:00,99.58,99.97,99.58,99.96,9254.0,97.0216,97.4016,97.0216,97.3918,9254.0
2024-03-04 10:30:00,99.97,100.17,99.91,100.17,54944.0,97.4016,97.5964,97.3431,97.5964,54944.0
2024-03-04 10:35:00,100.17,100.17,99.97,100.14,8399.0,97.5964,97.5964,97.4016,97.5672,8399.0
2024-03-04 10:40:00,100.15,100.29,100.11,100.21,20832.0,97.577,97.7134,97.538,97.6354,20832.0
2024-03-04 10:45:00,100.23,100.25,100.06,100.14,10736.0,97.6549,97.6744,97.4893,97.5672,10736.0
2024-03-04 10:50:00,100.12,100.3,100.07,100.3,12777.0,97.5477,97.7231,97.499,97.7231,12777.0
2024-03-04 10:55:00,100.27,100.32,100.18,100.25,8588.0,97.6939,97.7426,97.6062,97.6744,8588.0
2024-03-04 11:00:00,100.25,100.26,100.13,100.25,12547.0,97.6744,97.6841,97.5575,97.6744,12547.0
2024-03-04 11:05:00,100.25,100.28,100.17,100.23,10076.0,97.6744,97.7036,97.5964,97.6549,10076.0
2024-03-04 11:10:00,100.2,100.38,100.15,100.38,6943.0,97.6257,97.801,97.577,97.801,6943.0
2024-03-04 11:15:00,100.38,100.43,100.33,100.33,7875.0,97.801,97.8498,97.7523,97.7523,7875.0
2024-03-04 11:20:00,100.37,100.47,100.36,100.43,5119.0,97.7913,97.8887,97.7816,97.8498,5119.0
2024-03-04 11:25:00,100.42,100.42,100.22,100.3,8284.0,97.84,97.84,97.6452,97.7231,8284.0
2024-03-04 11:30:00,100.37,100.52,100.36,100.52,5051.0,97.7913,97.9374,97.7816,97.9374,5051.0
2024-03-04 11:35:00,100.53,100.59,100.47,100.58,4782.0,97.9472,98.0056,97.8887,97.9959,4782.0
2024-03-04 11:40:00,100.59,100.62,100.54,100.62,11496.0,98.0056,98.0349,97.9569,98.0349,11496.0
2024-03-04 11:45:00,100.6,100.69,100.6,100.67,7109.0,98.0154,98.1031,98.0154,98.0836,7109.0
2024-03-04 11:50:00,100.69,100.82,100.67,100.82,12265.0,98.1031,98.2297,98.0836,98.2297,12265.0
2024-03-04 11:55:00,100.8,100.81,100.74,100.8,4043.0,98.2103,98.22,98.1518,98.2103,4043.0
2024-03-04 12:00:00,100.83,100.85,100.71,100.71,12014.0,98.2395,98.259,98.1226,98.1226,12014.0
2024-03-04 12:05:00,100.7,100.88,100.69,100.84,6627.0,98.1128,98.2882,98.1031,98.2492,6627.0
2024-03-04 12:10:00,100.83,100.85,100.69,100.69,5864.0,98.2395,98.259,98.1031,98.1031,5864.0
2024-03-04 12:15:00,100.68,100.68,100.52,100.59,6271.0,98.0933,98.0933,97.9374,98.0056,6271.0
2024-03-04 12:20:00,100.61,100.77,100.61,100.72,6429.0,98.0251,98.181,98.0251,98.1323,6429.0
2024-03-04 12:25:00,100.69,100.79,100.65,100.73,6262.0,98.1031,98.2005,98.0641,98.142,6262.0
2024-03-04 12:30:00,100.74,100.85,100.72,100.81,6068.0,98.1518,98.259,98.1323,98.22,6068.0
2024-03-04 12:35:00,100.8,100.81,100.75,100.81,3369.0,98.2103,98.22,98.1615,98.22,3369.0
2024-03-04 12:40:00,100.83,100.86,100.76,100.77,6178.0,98.2395,98.2687,98.1713,98.181,6178.0
2024-03-04 12:45:00,100.8,100.8,100.69,100.72,5655.0,98.2103,98.2103,98.1031,98.1323,5655.0
2024-03-04 12:50:00,100.73,100.83,100.72,100.79,7874.0,98.142,98.2395,98.1323,98.2005,7874.0
2024-03-04 12:55:00,100.78,100.78,100.67,100.7,3431.0,98.1908,98.1908,98.0836,98.1128,3431.0
2024-03-04 13:00:00,100.7,100.85,100.64,100.84,9716.0,98.1128,98.259,98.0544,98.2492,9716.0
2024-03-04 13:05:00,100.84,100.9,100.83,100.9,9130.0,98.2492,98.3077,98.2395,98.3077,9130.0
2024-03-04 13:10:00,100.89,100.93,100.84,100.88,5050.0,98.2979,98.3369,98.2492,98.2882,5050.0
2024-03-04 13:15:00,100.89,100.89,100.8,100.82,7079.0,98.2979,98.2979,98.2103,98.2297,7079.0
2024-03-04 13:20:00,100.82,100.93,100.81,100.93,7509.0,98.2297,98.3369,98.22,98.3369,7509.0
2024-03-04 13:25:00,100.94,100.98,100.83,100.84,8621.0,98.3467,98.3856,98.2395,98.2492,8621.0
2024-03-04 13:30:00,100.83,100.88,100.8,100.85,7661.0,98.2395,98.2882,98.2103,98.259,7661.0
2024-03-04 13:35:00,100.85,100.87,100.81,100.84,4508.0,98.259,98.2785,98.22,98.2492,4508.0
2024-03-04 13:40:00,100.86,100.88,100.84,100.85,8048.0,98.2687,98.2882,98.2492,98.259,8048.0
2024-03-04 13:45:00,100.85,100.89,100.82,100.84,8321.0,98.259,98.2979,98.2297,98.2492,8321.0
2024-03-04 13:50:00,100.85,100.86,100.83,100.85,3388.0,98.259,98.2687,98.2395,98.259,3388.0
2024-03-04 13:55:00,100.86,100.92,100.85,100.89,8255.0,98.2687,98.3272,98.259,98.2979,8255.0
2024-03-04 14:00:00,100.9,101.02,100.9,101.0,6854.0,98.3077,98.4246,98.3077,98.4051,6854.0
2024-03-04 14:05:00,100.99,101.06,100.96,101.05,6477.0,98.3954,98.4636,98.3661,98.4538,6477.0
2024-03-04 14:10:00,101.04,101.04,100.93,100.99,9901.0,98.4441,98.4441,98.3369,98.3954,9901.0
2024-03-04 14:15:00,100.99,101.0,100.84,100.84,10802.0,98.3954,98.4051,98.2492,98.2492,10802.0
2024-03-04 14:20:00,100.86,100.86,100.79,100.86,7638.0,98.2687,98.2687,98.2005,98.2687,7638.0
2024-03-04 14:25:00,100.86,100.97,100.86,100.96,8373.0,98.2687,98.3759,98.2687,98.3661,8373.0
2024-03-04 14:30:00,100.95,100.98,100.91,100.96,7142.0,98.3564,98.3856,98.3174,98.3661,7142.0
2024-03-04 14:35:00,100.96,101.07,100.91,101.06,7436.0,98.3661,98.4733,98.3174,98.4636,7436.0
2024-03-04 14:40:00,101.05,101.06,101.03,101.06,3742.0,98.4538,98.4636,98.4343,98.4636,3742.0
2024-03-04 14:45:00,101.07,101.07,100.94,101.02,8529.0,98.4733,98.4733,98.3467,98.4246,8529.0
2024-03-04 14:50:00,101.02,101.09,101.0,101.05,6153.0,98.4246,98.4928,98.4051,98.4538,6153.0
2024-03-04 14:55:00,101.06,101.06,100.95,100.98,8087.0,98.4636,98.4636,98.3564,98.3856,8087.0
2024-03-04 15:00:00,101.0,101.06,100.97,100.98,8911.0,98.4051,98.4636,98.3759,98.3856,8911.0
2024-03-04 15:05:00,100.96,100.99,100.9,100.95,12554.0,98.3661,98.3954,98.3077,98.3564,12554.0
2024-03-04 15:10:00,100.97,101.03,100.97,100.99,8622.0,98.3759,98.4343,98.3759,98.3954,8622.0
2024-03-04 15:15:00,101.0,101.02,100.9,100.92,8387.0,98.4051,98.4246,98.3077,98.3272,8387.0
2024-03-04 15:20:00,100.91,100.96,100.9,100.95,12389.0,98.3174,98.3661,98.3077,98.3564,12389.0
2024-03-04 15:25:00,100.95,101.04,100.93,101.03,10477.0,98.3564,98.4441,98.3369,98.4343,10477.0
2024-03-04 15:30:00,101.04,101.06,100.99,101.01,14184.0,98.4441,98.4636,98.3954,98.4149,14184.0
2024-03-04 15:35:00,101.0,101.02,100.89,101.02,17198.0,98.4051,98.4246,98.2979,98.4246,17198.0
2024-03-04 15:40:00,101.03,101.04,100.77,100.8,18794.0,98.4343,98.4441,98.181,98.2103,18794.0
2024-03-04 15:45:00,100.8,100.87,100.77,100.86,20945.0,98.2103,98.2785,98.181,98.2687,20945.0
2024-03-04 15:50:00,100.85,100.98,100.78,100.96,32417.0,98.259,98.3856,98.1908,98.3661,32417.0
2024-03-04 15:55:00,100.96,101.07,100.95,100.97,83283.0,98.3661,98.4733,98.3564,98.3759,83283.0
2024-03-05 09:30:00,100.96,101.2,100.3,101.17,27329.0,98.3661,98.6,97.7231,98.5707,27329.0
2024-03-05 09:35:00,101.16,101.61,101.11,101.58,7349.0,98.561,98.9994,98.5123,98.9702,7349.0
2024-03-05 09:40:00,101.58,102.14,101.58,102.09,7302.0,98.9702,99.5158,98.9702,99.4671,7302.0
2024-03-05 09:45:00,102.04,102.21,102.0,102.02,9106.0,99.4184,99.584,99.3794,99.3989,9106.0
2024-03-05 09:50:00,101.99,102.26,101.96,102.11,13976.0,99.3697,99.6327,99.3404,99.4866,13976.0
2024-03-05 09:55:00,102.11,102.44,102.07,102.24,19778.0,99.4866,99.8081,99.4476,99.6133,19778.0
2024-03-05 10:00:00,102.23,102.54,102.21,102.39,8051.0,99.6035,99.9055,99.584,99.7594,8051.0
2024-03-05 10:05:00,102.37,102.52,102.28,102.28,5134.0,99.7399,99.8861,99.6522,99.6522,5134.0
2024-03-05 10:10:00,102.19,102.26,101.96,102.24,9800.0,99.5645,99.6327,99.3404,99.6133,9800.0
2024-03-05 10:15:00,102.27,102.27,101.78,101.8,8009.0,99.6425,99.6425,99.1651,99.1846,8009.0
2024-03-05 10:20:00,101.78,101.83,101.67,101.71,5840.0,99.1651,99.2138,99.0579,99.0969,5840.0
2024-03-05 10:25:00,101.67,101.69,101.37,101.39,21815.0,99.0579,99.0774,98.7656,98.7851,21815.0
2024-03-05 10:30:00,101.34,101.61,101.31,101.58,44631.0,98.7364,98.9994,98.7071,98.9702,44631.0
2024-03-05 10:35:00,101.58,102.06,101.48,102.06,17754.0,98.9702,99.4379,98.8728,99.4379,17754.0
2024-03-05 10:40:00,102.07,102.31,102.06,102.31,62958.0,99.4476,99.6815,99.4379,99.6815,62958.0
2024-03-05 10:45:00,102.35,102.56,102.28,102.45,25863.0,99.7204,99.925,99.6522,99.8179,25863.0
2024-03-05 10:50:00,102.45,102.74,102.44,102.52,24097.0,99.8179,100.1004,99.8081,99.8861,24097.0
2024-03-05 10:55:00,102.55,102.72,102.48,102.51,19340.0,99.9153,100.0809,99.8471,99.8763,19340.0
2024-03-05 11:00:00,102.52,102.75,102.5,102.6,16639.0,99.8861,100.1102,99.8666,99.964,16639.0
2024-03-05 11:05:00,102.59,102.74,102.47,102.64,15902.0,99.9543,100.1004,99.8373,100.003,15902.0
2024-03-05 11:10:00,102.65,102.67,102.54,102.63,17972.0,100.0127,100.0322,99.9055,99.9932,17972.0
2024-03-05 11:15:00,102.62,102.66,102.52,102.6,15374.0,99.9835,100.0225,99.8861,99.964,15374.0
2024-03-05 11:20:00,102.61,102.67,102.54,102.66,13184.0,99.9737,100.0322,99.9055,100.0225,13184.0
2024-03-05 11:25:00,102.66,102.85,102.59,102.84,15826.0,100.0225,100.2076,99.9543,100.1978,15826.0
2024-03-05 11:30:00,102.86,102.94,102.83,102.93,14265.0,100.2173,100.2953,100.1881,100.2855,14265.0
2024-03-05 11:35:00,102.95,103.0,102.84,102.86,11249.0,100.305,100.3537,100.1978,100.2173,11249.0
2024-03-05 11:40:00,102.85,102.88,102.65,102.69,8993.0,100.2076,100.2368,100.0127,100.0517,8993.0
2024-03-05 11:45:00,102.71,102.77,102.7,102.77,8170.0,100.0712,100.1296,100.0614,100.1296,8170.0
2024-03-05 11:50:00,102.78,102.78,102.63,102.64,9851.0,100.1394,100.1394,99.9932,100.003,9851.0
2024-03-05 11:55:00,102.65,102.75,102.6,102.73,6826.0,100.0127,100.1102,99.964,100.0907,6826.0
2024-03-05 12:00:00,102.72,102.79,102.71,102.76,5538.0,100.0809,100.1491,100.0712,100.1199,5538.0
2024-03-05 12:05:00,102.75,102.92,102.73,102.88,18387.0,100.1102,100.2758,100.0907,100.2368,18387.0
2024-03-05 12:10:00,102.89,102.97,102.83,102.85,11361.0,100.2466,100.3245,100.1881,100.2076,11361.0
2024-03-05 12:15:00,102.86,102.97,102.84,102.97,8013.0,100.2173,100.3245,100.1978,100.3245,8013.0
2024-03-05 12:20:00,102.97,103.02,102.95,103.01,10763.0,100.3245,100.3732,100.305,100.3635,10763.0
2024-03-05 12:25:00,103.0,103.12,102.98,103.08,8060.0,100.3537,100.4706,100.3342,100.4317,8060.0
2024-03-05 12:30:00,103.08,103.1,103.04,103.05,11832.0,100.4317,100.4512,100.3927,100.4024,11832.0
2024-03-05 12:35:00,103.04,103.13,103.04,103.13,6734.0,100.3927,100.4804,100.3927,100.4804,6734.0
2024-03-05 12:40:00,103.14,103.15,103.02,103.08,12590.0,100.4901,100.4999,100.3732,100.4317,12590.0
2024-03-05 12:45:00,103.08,103.15,103.06,103.09,10365.0,100.4317,100.4999,100.4122,100.4414,10365.0
2024-03-05 12:50:00,103.08,103.19,103.03,103.15,7147.0,100.4317,100.5388,100.383,100.4999,7147.0
2024-03-05 12:55:00,103.15,103.18,103.04,103.04,6769.0,100.4999,100.5291,100.3927,100.3927,6769.0
2024-03-05 13:00:00,103.05,103.08,103.0,103.03,9089.0,100.4024,100.4317,100.3537,100.383,9089.0
2024-03-05 13:05:00,103.05,103.2,103.04,103.2,6987.0,100.4024,100.5486,100.3927,100.5486,6987.0
2024-03-05 13:10:00,103.19,103.2,103.13,103.18,8520.0,100.5388,100.5486,100.4804,100.5291,8520.0
2024-03-05 13:15:00,103.19,103.2,103.09,103.11,7290.0,100.5388,100.5486,100.4414,100.4609,7290.0
2024-03-05 13:20:00,103.1,103.25,103.08,103.23,11312.0,100.4512,100.5973,100.4317,100.5778,11312.0
2024-03-05 13:25:00,103.23,103.23,103.11,103.14,8087.0,100.5778,100.5778,100.4609,100.4901,8087.0
2024-03-05 13:30:00,103.14,103.2,103.09,103.19,12996.0,100.4901,100.5486,100.4414,100.5388,12996.0
2024-03-05 13:35:00,103.19,103.25,103.11,103.22,11973.0,100.5388,100.5973,100.4609,100.5681,11973.0
2024-03-05 13:40:00,103.22,103.23,103.09,103.11,11366.0,100.5681,100.5778,100.4414,100.4609,11366.0
2024-03-05 13:45:00,103.11,103.15,103.04,103.05,22581.0,100.4609,100.4999,100.3927,100.4024,22581.0
2024-03-05 13:50:00,103.05,103.09,103.02,103.07,8306.0,100.4024,100.4414,100.3732,100.4219,8306.0
2024-03-05 13:55:00,103.05,103.12,103.05,103.07,10494.0,100.4024,100.4706,100.4024,100.4219,10494.0
2024-03-05 14:00:00,103.07,103.11,103.02,103.08,8038.0,100.4219,100.4609,100.3732,100.4317,8038.0
2024-03-05 14:05:00,103.06,103.13,103.04,103.13,9422.0,100.4122,100.4804,100.3927,100.4804,9422.0
2024-03-05 14:10:00,103.13,103.17,103.06,103.06,13389.0,100.4804,100.5194,100.4122,100.4122,13389.0
2024-03-05 14:15:00,103.05,103.1,103.02,103.03,7869.0,100.4024,100.4512,100.3732,100.383,7869.0
2024-03-05 14:20:00,103.02,103.02,102.73,102.73,41911.0,100.3732,100.3732,100.0907,100.0907,41911.0
2024-03-05 14:25:00,102.73,102.74,102.58,102.64,13725.0,100.0907,100.1004,99.9445,100.003,13725.0
2024-03-05 14:30:00,102.66,102.76,102.48,102.52,20102.0,100.0225,100.1199,99.8471,99.8861,20102.0
2024-03-05 14:35:00,102.54,102.59,102.46,102.57,8483.0,99.9055,99.9543,99.8276,99.9348,8483.0
2024-03-05 14:40:00,102.57,102.6,102.48,102.56,15409.0,99.9348,99.964,99.8471,99.925,15409.0
2024-03-05 14:45:00,102.56,102.56,102.4,102.42,17413.0,99.925,99.925,99.7691,99.7886,17413.0
2024-03-05 14:50:00,102.42,102.49,102.36,102.47,13635.0,99.7886,99.8568,99.7302,99.8373,13635.0
2024-03-05 14:55:00,102.47,102.53,102.44,102.53,14143.0,99.8373,99.8958,99.8081,99.8958,14143.0
2024-03-05 15:00:00,102.51,102.51,102.4,102.46,11441.0,99.8763,99.8763,99.7691,99.8276,11441.0
2024-03-05 15:05:00,102.45,102.56,102.44,102.5,9116.0,99.8179,99.925,99.8081,99.8666,9116.0
2024-03-05 15:10:00,102.52,102.52,102.39,102.39,13273.0,99.8861,99.8861,99.7594,99.7594,13273.0
2024-03-05 15:15:00,102.4,102.41,102.3,102.4,11955.0,99.7691,99.7789,99.6717,99.7691,11955.0
2024-03-05 15:20:00,102.4,102.44,102.28,102.43,17769.0,99.7691,99.8081,99.6522,99.7984,17769.0
2024-03-05 15:25:00,102.41,102.44,102.32,102.34,19758.0,99.7789,99.8081,99.6912,99.7107,19758.0
2024-03-05 15:30:00,102.33,102.44,102.31,102.39,12699.0,99.7009,99.8081,99.6815,99.7594,12699.0
2024-03-05 15:35:00,102.39,102.43,102.26,102.27,15784.0,99.7594,99.7984,99.6327,99.6425,15784.0
2024-03-05 15:40:00,102.26,102.28,102.14,102.15,22219.0,99.6327,99.6522,99.5158,99.5256,22219.0
2024-03-05 15:45:00,102.15,102.49,102.12,102.48,62494.0,99.5256,99.8568,99.4963,99.8471,62494.0
2024-03-05 15:50:00,102.47,102.74,102.43,102.74,58389.0,99.8373,100.1004,99.7984,100.1004,58389.0
2024-03-05 15:55:00,102.72,102.79,102.51,102.52,138639.0,100.0809,100.1491,99.8763,99.8861,138639.0
2024-03-06 09:30:00,103.61,103.93,103.04,103.78,50967.0,100.9481,101.2598,100.3927,101.1137,50967.0
2024-03-06 09:35:00,103.95,104.21,103.47,103.49,10638.0,101.2793,101.5326,100.8117,100.8311,10638.0
2024-03-06 09:40:00,103.48,103.55,103.37,103.37,5313.0,100.8214,100.8896,100.7142,100.7142,5313.0
2024-03-06 09:45:00,103.39,103.69,103.26,103.64,7586.0,100.7337,101.026,100.607,100.9773,7586.0
2024-03-06 09:50:00,103.74,103.94,103.63,103.86,7938.0,101.0747,101.2696,100.9675,101.1916,7938.0
2024-03-06 09:55:00,103.86,103.87,103.53,103.71,9700.0,101.1916,101.2014,100.8701,101.0455,9700.0
2024-03-06 10:00:00,103.66,103.94,103.54,103.94,18639.0,100.9968,101.2696,100.8799,101.2696,18639.0
2024-03-06 10:05:00,103.94,104.13,103.82,104.12,17840.0,101.2696,101.4547,101.1527,101.445,17840.0
2024-03-06 10:10:00,104.21,104.27,103.92,103.92,11899.0,101.5326,101.5911,101.2501,101.2501,11899.0
2024-03-06 10:15:00,103.89,104.13,103.75,104.13,13078.0,101.2209,101.4547,101.0845,101.4547,13078.0
2024-03-06 10:20:00,104.15,104.32,104.15,104.31,22182.0,101.4742,101.6398,101.4742,101.6301,22182.0
2024-03-06 10:25:00,104.29,104.49,104.21,104.47,20935.0,101.6106,101.8054,101.5326,101.786,20935.0
2024-03-06 10:30:00,104.48,104.72,104.48,104.69,22892.0,101.7957,102.0295,101.7957,102.0003,22892.0
2024-03-06 10:35:00,104.73,105.21,104.72,105.18,33435.0,102.0393,102.5069,102.0295,102.4777,33435.0
2024-03-06 10:40:00,105.2,105.25,104.94,105.1,64001.0,102.4972,102.5459,102.2439,102.3998,64001.0
2024-03-06 10:45:00,105.12,105.32,104.99,105.15,30518.0,102.4193,102.6141,102.2926,102.4485,30518.0
2024-03-06 10:50:00,105.13,105.26,105.05,105.08,21016.0,102.429,102.5557,102.3511,102.3803,21016.0
2024-03-06 10:55:00,105.09,105.25,105.03,105.21,22333.0,102.39,102.5459,102.3316,102.5069,22333.0
2024-03-06 11:00:00,105.21,105.21,105.06,105.12,17235.0,102.5069,102.5069,102.3608,102.4193,17235.0
2024-03-06 11:05:00,105.13,105.35,105.12,105.34,14304.0,102.429,102.6434,102.4193,102.6336,14304.0
2024-03-06 11:10:00,105.31,105.49,105.28,105.45,10409.0,102.6044,102.7798,102.5752,102.7408,10409.0
2024-03-06 11:15:00,105.47,105.58,105.37,105.56,18511.0,102.7603,102.8674,102.6628,102.848,18511.0
2024-03-06 11:20:00,105.56,105.56,105.37,105.41,25938.0,102.848,102.848,102.6628,102.7018,25938.0
2024-03-06 11:25:00,105.41,105.47,105.32,105.42,28143.0,102.7018,102.7603,102.6141,102.7116,28143.0
2024-03-06 11:30:00,105.38,105.47,105.25,105.26,15361.0,102.6726,102.7603,102.5459,102.5557,15361.0
2024-03-06 11:35:00,105.24,105.28,105.21,105.26,8345.0,102.5362,102.5752,102.5069,102.5557,8345.0
2024-03-06 11:40:00,105.28,105.34,105.25,105.34,12531.0,102.5752,102.6336,102.5459,102.6336,12531.0
2024-03-06 11:45:00,105.32,105.39,105.31,105.39,10752.0,102.6141,102.6823,102.6044,102.6823,10752.0
2024-03-06 11:50:00,105.4,105.42,105.28,105.28,24397.0,102.6921,102.7116,102.5752,102.5752,24397.0
2024-03-06 11:55:00,105.25,105.27,105.02,105.02,5678.0,102.5459,102.5654,102.3218,102.3218,5678.0
2024-03-06 12:00:00,105.03,105.21,104.91,104.91,18785.0,102.3316,102.5069,102.2147,102.2147,18785.0
2024-03-06 12:05:00,104.91,105.1,104.8,105.05,10387.0,102.2147,102.3998,102.1075,102.3511,10387.0
2024-03-06 12:10:00,105.06,105.1,104.94,104.97,8869.0,102.3608,102.3998,102.2439,102.2731,8869.0
2024-03-06 12:15:00,105.0,105.05,104.98,105.04,9479.0,102.3023,102.3511,102.2829,102.3413,9479.0
2024-03-06 12:20:00,105.06,105.06,104.84,104.84,7745.0,102.3608,102.3608,102.1465,102.1465,7745.0
2024-03-06 12:25:00,104.88,104.98,104.81,104.97,13473.0,102.1854,102.2829,102.1172,102.2731,13473.0
2024-03-06 12:30:00,104.98,105.08,104.97,105.03,19027.0,102.2829,102.3803,102.2731,102.3316,19027.0
2024-03-06 12:35:00,105.03,105.2,105.03,105.12,8000.0,102.3316,102.4972,102.3316,102.4193,8000.0
2024-03-06 12:40:00,105.1,105.1,104.94,105.06,12209.0,102.3998,102.3998,102.2439,102.3608,12209.0
2024-03-06 12:45:00,105.07,105.07,104.96,105.02,12537.0,102.3705,102.3705,102.2634,102.3218,12537.0
2024-03-06 12:50:00,105.01,105.08,104.96,105.02,10548.0,102.3121,102.3803,102.2634,102.3218,10548.0
2024-03-06 12:55:00,105.0,105.03,104.97,105.01,10167.0,102.3023,102.3316,102.2731,102.3121,10167.0
2024-03-06 13:00:00,105.01,105.06,105.0,105.02,5981.0,102.3121,102.3608,102.3023,102.3218,5981.0
2024-03-06 13:05:00,105.0,105.02,104.99,105.01,8719.0,102.3023,102.3218,102.2926,102.3121,8719.0
2024-03-06 13:10:00,105.0,105.09,104.98,105.08,17150.0,102.3023,102.39,102.2829,102.3803,17150.0
2024-03-06 13:15:00,105.06,105.13,105.02,105.13,6664.0,102.3608,102.429,102.3218,102.429,6664.0
2024-03-06 13:20:00,105.16,105.23,105.13,105.19,5348.0,102.4582,102.5264,102.429,102.4875,5348.0
2024-03-06 13:25:00,105.21,105.29,105.21,105.26,5187.0,102.5069,102.5849,102.5069,102.5557,5187.0
2024-03-06 13:30:00,105.24,105.24,105.05,105.06,11751.0,102.5362,102.5362,102.3511,102.3608,11751.0
2024-03-06 13:35:00,105.05,105.21,104.98,105.21,8426.0,102.3511,102.5069,102.2829,102.5069,8426.0
2024-03-06 13:40:00,105.2,105.24,105.15,105.19,4088.0,102.4972,102.5362,102.4485,102.4875,4088.0
2024-03-06 13:45:00,105.19,105.24,105.12,105.14,6686.0,102.4875,102.5362,102.4193,102.4387,6686.0
2024-03-06 13:50:00,105.12,105.2,105.12,105.16,5503.0,102.4193,102.4972,102.4193,102.4582,5503.0
2024-03-06 13:55:00,105.18,105.22,105.18,105.21,2560.0,102.4777,102.5167,102.4777,102.5069,2560.0
2024-03-06 14:00:00,105.21,105.21,105.14,105.18,7681.0,102.5069,102.5069,102.4387,102.4777,7681.0
2024-03-06 14:05:00,105.17,105.35,105.17,105.21,8760.0,102.468,102.6434,102.468,102.5069,8760.0
2024-03-06 14:10:00,105.18,105.21,104.98,105.08,40511.0,102.4777,102.5069,102.2829,102.3803,40511.0
2024-03-06 14:15:00,105.08,105.08,104.97,105.03,9547.0,102.3803,102.3803,102.2731,102.3316,9547.0
2024-03-06 14:20:00,105.03,105.09,105.0,105.01,8684.0,102.3316,102.39,102.3023,102.3121,8684.0
2024-03-06 14:25:00,105.02,105.03,104.92,105.02,7365.0,102.3218,102.3316,102.2244,102.3218,7365.0
2024-03-06 14:30:00,105.04,105.09,105.01,105.09,10828.0,102.3413,102.39,102.3121,102.39,10828.0
2024-03-06 14:35:00,105.11,105.13,105.06,105.08,6549.0,102.4095,102.429,102.3608,102.3803,6549.0
2024-03-06 14:40:00,105.08,105.12,105.0,105.05,12725.0,102.3803,102.4193,102.3023,102.3511,12725.0
2024-03-06 14:45:00,105.05,105.17,105.01,105.17,11173.0,102.3511,102.468,102.3121,102.468,11173.0
2024-03-06 14:50:00,105.18,105.24,105.11,105.14,7622.0,102.4777,102.5362,102.4095,102.4387,7622.0
2024-03-06 14:55:00,105.14,105.14,104.93,104.95,16938.0,102.4387,102.4387,102.2341,102.2536,16938.0
2024-03-06 15:00:00,104.93,104.93,104.72,104.83,11533.0,102.2341,102.2341,102.0295,102.1367,11533.0
2024-03-06 15:05:00,104.81,104.84,104.71,104.71,8608.0,102.1172,102.1465,102.0198,102.0198,8608.0
2024-03-06 15:10:00,104.71,104.72,104.59,104.6,11052.0,102.0198,102.0295,101.9029,101.9126,11052.0
2024-03-06 15:15:00,104.61,104.62,104.5,104.59,20054.0,101.9224,101.9321,101.8152,101.9029,20054.0
2024-03-06 15:20:00,104.57,104.57,104.35,104.37,20674.0,101.8834,101.8834,101.669,101.6885,20674.0
2024-03-06 15:25:00,104.38,104.4,104.26,104.31,25665.0,101.6983,101.7178,101.5814,101.6301,25665.0
2024-03-06 15:30:00,104.32,104.35,104.2,104.28,27635.0,101.6398,101.669,101.5229,101.6008,27635.0
2024-03-06 15:35:00,104.29,104.29,104.11,104.2,38209.0,101.6106,101.6106,101.4352,101.5229,38209.0
2024-03-06 15:40:00,104.2,104.31,104.17,104.28,32229.0,101.5229,101.6301,101.4937,101.6008,32229.0
2024-03-06 15:45:00,104.31,104.47,104.29,104.44,37156.0,101.6301,101.786,101.6106,101.7567,37156.0
2024-03-06 15:50:00,104.46,104.51,104.24,104.28,56752.0,101.7762,101.8249,101.5619,101.6008,56752.0
2024-03-06 15:55:00,104.29,104.38,104.2,104.31,109888.0,101.6106,101.6983,101.5229,101.6301,109888.0
2024-03-07 09:30:00,104.26,104.92,104.03,104.78,30180.0,101.5814,102.2244,101.3573,102.088,30180.0
2024-03-07 09:35:00,104.66,104.83,104.36,104.51,12340.0,101.9711,102.1367,101.6788,101.8249,12340.0
2024-03-07 09:40:00,104.55,104.67,104.38,104.51,22470.0,101.8639,101.9808,101.6983,101.8249,22470.0
2024-03-07 09:45:00,104.55,104.55,104.08,104.11,34721.0,101.8639,101.8639,101.406,101.4352,34721.0
2024-03-07 09:50:00,104.11,104.39,104.1,104.39,5695.0,101.4352,101.708,101.4255,101.708,5695.0
2024-03-07 09:55:00,104.41,104.62,104.36,104.49,7071.0,101.7275,101.9321,101.6788,101.8054,7071.0
2024-03-07 10:00:00,104.49,104.64,104.45,104.59,15031.0,101.8054,101.9516,101.7665,101.9029,15031.0
2024-03-07 10:05:00,104.57,104.65,104.52,104.62,13261.0,101.8834,101.9613,101.8347,101.9321,13261.0
2024-03-07 10:10:00,104.62,104.72,104.57,104.58,18407.0,101.9321,102.0295,101.8834,101.8931,18407.0
2024-03-07 10:15:00,104.59,104.7,104.49,104.68,4695.0,101.9029,102.0101,101.8054,101.9906,4695.0
2024-03-07 10:20:00,104.68,104.68,104.6,104.64,2543.0,101.9906,101.9906,101.9126,101.9516,2543.0
2024-03-07 10:25:00,104.64,104.64,104.51,104.64,13059.0,101.9516,101.9516,101.8249,101.9516,13059.0
2024-03-07 10:30:00,104.64,104.89,104.61,104.71,13649.0,101.9516,102.1952,101.9224,102.0198,13649.0
2024-03-07 10:35:00,104.71,104.81,104.64,104.78,10047.0,102.0198,102.1172,101.9516,102.088,10047.0
2024-03-07 10:40:00,104.78,104.8,104.73,104.78,6879.0,102.088,102.1075,102.0393,102.088,6879.0
2024-03-07 10:45:00,104.81,104.84,104.72,104.76,9949.0,102.1172,102.1465,102.0295,102.0685,9949.0
2024-03-07 10:50:00,104.77,104.79,104.73,104.74,9473.0,102.0783,102.0977,102.0393,102.049,9473.0
2024-03-07 10:55:00,104.79,104.97,104.79,104.96,7454.0,102.0977,102.2731,102.0977,102.2634,7454.0
2024-03-07 11:00:00,104.98,104.98,104.79,104.79,8096.0,102.2829,102.2829,102.0977,102.0977,8096.0
2024-03-07 11:05:00,104.79,104.85,104.65,104.65,7965.0,102.0977,102.1562,101.9613,101.9613,7965.0
2024-03-07 11:10:00,104.69,104.83,104.69,104.77,12030.0,102.0003,102.1367,102.0003,102.0783,12030.0
2024-03-07 11:15:00,104.78,104.85,104.67,104.84,7465.0,102.088,102.1562,101.9808,102.1465,7465.0
2024-03-07 11:20:00,104.83,104.83,104.71,104.72,5705.0,102.1367,102.1367,102.0198,102.0295,5705.0
2024-03-07 11:25:00,104.72,104.73,104.45,104.49,12866.0,102.0295,102.0393,101.7665,101.8054,12866.0
2024-03-07 11:30:00,104.46,104.48,104.34,104.44,4466.0,101.7762,101.7957,101.6593,101.7567,4466.0
2024-03-07 11:35:00,104.45,104.56,104.42,104.5,5017.0,101.7665,101.8736,101.7372,101.8152,5017.0
2024-03-07 11:40:00,104.45,104.45,104.4,104.42,5129.0,101.7665,101.7665,101.7178,101.7372,5129.0
2024-03-07 11:45:00,104.43,104.52,104.4,104.45,4120.0,101.747,101.8347,101.7178,101.7665,4120.0
2024-03-07 11:50:00,104.43,104.43,104.28,104.28,2992.0,101.747,101.747,101.6008,101.6008,2992.0
2024-03-07 11:55:00,104.3,104.39,104.3,104.32,8539.0,101.6203,101.708,101.6203,101.6398,8539.0
2024-03-07 12:00:00,104.31,104.4,104.22,104.4,11875.0,101.6301,101.7178,101.5424,101.7178,11875.0
2024-03-07 12:05:00,104.41,104.42,104.35,104.4,4465.0,101.7275,101.7372,101.669,101.7178,4465.0
2024-03-07 12:10:00,104.4,104.52,104.4,104.5,4215.0,101.7178,101.8347,101.7178,101.8152,4215.0
2024-03-07 12:15:00,104.48,104.64,104.48,104.63,2678.0,101.7957,101.9516,101.7957,101.9419,2678.0
2024-03-07 12:20:00,104.66,104.68,104.63,104.66,2736.0,101.9711,101.9906,101.9419,101.9711,2736.0
2024-03-07 12:25:00,104.66,104.66,104.58,104.59,6270.0,101.9711,101.9711,101.8931,101.9029,6270.0
2024-03-07 12:30:00,104.58,104.61,104.56,104.57,5120.0,101.8931,101.9224,101.8736,101.8834,5120.0
2024-03-07 12:35:00,104.57,104.58,104.49,104.57,14436.0,101.8834,101.8931,101.8054,101.8834,14436.0
2024-03-07 12:40:00,104.56,104.57,104.49,104.5,5365.0,101.8736,101.8834,101.8054,101.8152,5365.0
2024-03-07 12:45:00,104.5,104.59,104.48,104.58,9166.0,101.8152,101.9029,101.7957,101.8931,9166.0
2024-03-07 12:50:00,104.59,104.67,104.59,104.63,7605.0,101.9029,101.9808,101.9029,101.9419,7605.0
2024-03-07 12:55:00,104.62,104.66,104.59,104.64,3895.0,101.9321,101.9711,101.9029,101.9516,3895.0
2024-03-07 13:00:00,104.62,104.67,104.62,104.67,5211.0,101.9321,101.9808,101.9321,101.9808,5211.0
2024-03-07 13:05:00,104.68,104.74,104.66,104.71,3630.0,101.9906,102.049,101.9711,102.0198,3630.0
2024-03-07 13:10:00,104.73,104.77,104.71,104.72,3140.0,102.0393,102.0783,102.0198,102.0295,3140.0
2024-03-07 13:15:00,104.72,104.73,104.69,104.71,5199.0,102.0295,102.0393,102.0003,102.0198,5199.0
2024-03-07 13:20:00,104.74,104.75,104.64,104.68,3683.0,102.049,102.0588,101.9516,101.9906,3683.0
2024-03-07 13:25:00,104.69,104.69,104.65,104.67,2613.0,102.0003,102.0003,101.9613,101.9808,2613.0
2024-03-07 13:30:00,104.68,104.7,104.65,104.69,2970.0,101.9906,102.0101,101.9613,102.0003,2970.0
2024-03-07 13:35:00,104.68,104.68,104.62,104.62,4013.0,101.9906,101.9906,101.9321,101.9321,4013.0
2024-03-07 13:40:00,104.61,104.71,104.59,104.7,5601.0,101.9224,102.0198,101.9029,102.0101,5601.0
2024-03-07 13:45:00,104.69,104.83,104.69,104.78,8043.0,102.0003,102.1367,102.0003,102.088,8043.0
2024-03-07 13:50:00,104.79,104.87,104.76,104.87,5700.0,102.0977,102.1757,102.0685,102.1757,5700.0
2024-03-07 13:55:00,104.85,104.89,104.84,104.85,6832.0,102.1562,102.1952,102.1465,102.1562,6832.0
2024-03-07 14:00:00,104.83,104.83,104.71,104.74,7721.0,102.1367,102.1367,102.0198,102.049,7721.0
2024-03-07 14:05:00,104.73,104.74,104.67,104.73,6031.0,102.0393,102.049,101.9808,102.0393,6031.0
2024-03-07 14:10:00,104.73,104.77,104.71,104.72,4542.0,102.0393,102.0783,102.0198,102.0295,4542.0
2024-03-07 14:15:00,104.73,104.74,104.69,104.7,7181.0,102.0393,102.049,102.0003,102.0101,7181.0
2024-03-07 14:20:00,104.69,104.73,104.66,104.68,4510.0,102.0003,102.0393,101.9711,101.9906,4510.0
2024-03-07 14:25:00,104.69,104.69,104.62,104.63,4725.0,102.0003,102.0003,101.9321,101.9419,4725.0
2024-03-07 14:30:00,104.65,104.71,104.58,104.68,7673.0,101.9613,102.0198,101.8931,101.9906,7673.0
2024-03-07 14:35:00,104.68,104.69,104.62,104.64,3963.0,101.9906,102.0003,101.9321,101.9516,3963.0
2024-03-07 14:40:00,104.64,104.69,104.64,104.67,4131.0,101.9516,102.0003,101.9516,101.9808,4131.0
2024-03-07 14:45:00,104.66,104.67,104.55,104.55,10761.0,101.9711,101.9808,101.8639,101.8639,10761.0
2024-03-07 14:50:00,104.55,104.62,104.52,104.61,6492.0,101.8639,101.9321,101.8347,101.9224,6492.0
2024-03-07 14:55:00,104.61,104.71,104.6,104.71,6528.0,101.9224,102.0198,101.9126,102.0198,6528.0
2024-03-07 15:00:00,104.72,104.79,104.63,104.79,10082.0,102.0295,102.0977,101.9419,102.0977,10082.0
2024-03-07 15:05:00,104.79,104.79,104.7,104.77,12692.0,102.0977,102.0977,102.0101,102.0783,12692.0
2024-03-07 15:10:00,104.77,104.86,104.74,104.86,12613.0,102.0783,102.1659,102.049,102.1659,12613.0
2024-03-07 15:15:00,104.87,104.88,104.77,104.84,13836.0,102.1757,102.1854,102.0783,102.1465,13836.0
2024-03-07 15:20:00,104.86,104.89,104.83,104.84,16043.0,102.1659,102.1952,102.1367,102.1465,16043.0
2024-03-07 15:25:00,104.84,104.94,104.83,104.94,15518.0,102.1465,102.2439,102.1367,102.2439,15518.0
2024-03-07 15:30:00,104.95,105.02,104.9,105.02,21284.0,102.2536,102.3218,102.2049,102.3218,21284.0
2024-03-07 15:35:00,105.02,105.03,104.92,104.98,19563.0,102.3218,102.3316,102.2244,102.2829,19563.0
2024-03-07 15:40:00,104.97,104.98,104.88,104.97,23516.0,102.2731,102.2829,102.1854,102.2731,23516.0
2024-03-07 15:45:00,104.98,105.0,104.8,104.81,27640.0,102.2829,102.3023,102.1075,102.1172,27640.0
2024-03-07 15:50:00,104.81,104.95,104.8,104.94,40562.0,102.1172,102.2536,102.1075,102.2439,40562.0
2024-03-07 15:55:00,104.95,104.98,104.66,104.72,112338.0,102.2536,102.2829,101.9711,102.0295,112338.0
2024-03-08 09:30:00,104.4,104.78,104.28,104.37,11342.0,101.7178,102.088,101.6008,101.6885,11342.0
2024-03-08 09:35:00,104.52,104.79,104.32,104.55,10557.0,101.8347,102.0977,101.6398,101.8639,10557.0
2024-03-08 09:40:00,104.63,105.0,104.63,104.96,9975.0,101.9419,102.3023,101.9419,102.2634,9975.0
2024-03-08 09:45:00,104.96,105.07,104.89,105.0,9583.0,102.2634,102.3705,102.1952,102.3023,9583.0
2024-03-08 09:50:00,105.04,105.18,104.96,105.03,10235.0,102.3413,102.4777,102.2634,102.3316,10235.0
2024-03-08 09:55:00,105.09,105.11,104.94,105.0,13409.0,102.39,102.4095,102.2439,102.3023,13409.0
2024-03-08 10:00:00,105.0,105.13,104.95,104.95,6745.0,102.3023,102.429,102.2536,102.2536,6745.0
2024-03-08 10:05:00,105.0,105.07,104.85,104.85,16185.0,102.3023,102.3705,102.1562,102.1562,16185.0
2024-03-08 10:10:00,104.85,104.85,104.5,104.67,6741.0,102.1562,102.1562,101.8152,101.9808,6741.0
2024-03-08 10:15:00,104.73,104.84,104.71,104.72,3712.0,102.0393,102.1465,102.0198,102.0295,3712.0
2024-03-08 10:20:00,104.68,104.7,104.5,104.51,2546.0,101.9906,102.0101,101.8152,101.8249,2546.0
2024-03-08 10:25:00,104.49,104.55,104.34,104.35,4430.0,101.8054,101.8639,101.6593,101.669,4430.0
2024-03-08 10:30:00,104.38,104.61,104.32,104.61,6287.0,101.6983,101.9224,101.6398,101.9224,6287.0
2024-03-08 10:35:00,104.62,104.74,104.53,104.68,4988.0,101.9321,102.049,101.8444,101.9906,4988.0
2024-03-08 10:40:00,104.65,104.69,104.56,104.61,8727.0,101.9613,102.0003,101.8736,101.9224,8727.0
2024-03-08 10:45:00,104.58,104.8,104.56,104.68,17800.0,101.8931,102.1075,101.8736,101.9906,17800.0
2024-03-08 10:50:00,104.7,104.77,104.64,104.67,5560.0,102.0101,102.0783,101.9516,101.9808,5560.0
2024-03-08 10:55:00,104.63,104.63,104.52,104.57,4439.0,101.9419,101.9419,101.8347,101.8834,4439.0
2024-03-08 11:00:00,104.58,104.66,104.58,104.6,7504.0,101.8931,101.9711,101.8931,101.9126,7504.0
2024-03-08 11:05:00,104.59,104.69,104.5,104.69,5983.0,101.9029,102.0003,101.8152,102.0003,5983.0
2024-03-08 11:10:00,104.72,104.8,104.68,104.73,4778.0,102.0295,102.1075,101.9906,102.0393,4778.0
2024-03-08 11:15:00,104.69,104.79,104.53,104.53,4552.0,102.0003,102.0977,101.8444,101.8444,4552.0
2024-03-08 11:20:00,104.49,104.51,104.37,104.42,5769.0,101.8054,101.8249,101.6885,101.7372,5769.0
2024-03-08 11:25:00,104.43,104.56,104.39,104.42,8176.0,101.747,101.8736,101.708,101.7372,8176.0
2024-03-08 11:30:00,104.54,104.54,104.35,104.37,5896.0,101.8542,101.8542,101.669,101.6885,5896.0
2024-03-08 11:35:00,104.4,104.5,104.35,104.36,9094.0,101.7178,101.8152,101.669,101.6788,9094.0
2024-03-08 11:40:00,104.39,104.42,104.31,104.39,3052.0,101.708,101.7372,101.6301,101.708,3052.0
2024-03-08 11:45:00,104.37,104.51,104.32,104.42,8160.0,101.6885,101.8249,101.6398,101.7372,8160.0
2024-03-08 11:50:00,104.43,104.45,104.27,104.27,9222.0,101.747,101.7665,101.5911,101.5911,9222.0
2024-03-08 11:55:00,104.26,104.32,104.18,104.22,8441.0,101.5814,101.6398,101.5034,101.5424,8441.0
2024-03-08 12:00:00,104.24,104.3,104.19,104.23,9684.0,101.5619,101.6203,101.5132,101.5521,9684.0
2024-03-08 12:05:00,104.24,104.37,104.24,104.26,8746.0,101.5619,101.6885,101.5619,101.5814,8746.0
2024-03-08 12:10:00,104.28,104.36,104.26,104.28,7197.0,101.6008,101.6788,101.5814,101.6008,7197.0
2024-03-08 12:15:00,104.31,104.49,104.26,104.47,8453.0,101.6301,101.8054,101.5814,101.786,8453.0
2024-03-08 12:20:00,104.45,104.47,104.3,104.3,4543.0,101.7665,101.786,101.6203,101.6203,4543.0
2024-03-08 12:25:00,104.3,104.35,104.29,104.3,7058.0,101.6203,101.669,101.6106,101.6203,7058.0
2024-03-08 12:30:00,104.29,104.37,104.25,104.25,8944.0,101.6106,101.6885,101.5716,101.5716,8944.0
2024-03-08 12:35:00,104.25,104.27,104.19,104.21,8961.0,101.5716,101.5911,101.5132,101.5326,8961.0
2024-03-08 12:40:00,104.21,104.34,104.19,104.26,8895.0,101.5326,101.6593,101.5132,101.5814,8895.0
2024-03-08 12:45:00,104.29,104.29,104.19,104.2,5914.0,101.6106,101.6106,101.5132,101.5229,5914.0
2024-03-08 12:50:00,104.22,104.22,103.93,103.93,8046.0,101.5424,101.5424,101.2598,101.2598,8046.0
2024-03-08 12:55:00,103.93,104.17,103.93,104.13,6804.0,101.2598,101.4937,101.2598,101.4547,6804.0
2024-03-08 13:00:00,104.11,104.13,103.89,103.91,3669.0,101.4352,101.4547,101.2209,101.2403,3669.0
2024-03-08 13:05:00,103.91,104.04,103.9,104.01,9290.0,101.2403,101.367,101.2306,101.3378,9290.0
2024-03-08 13:10:00,104.01,104.06,103.92,103.99,10599.0,101.3378,101.3865,101.2501,101.3183,10599.0
2024-03-08 13:15:00,104.04,104.12,104.01,104.04,4932.0,101.367,101.445,101.3378,101.367,4932.0
2024-03-08 13:20:00,104.04,104.04,103.99,104.01,6817.0,101.367,101.367,101.3183,101.3378,6817.0
2024-03-08 13:25:00,103.99,104.02,103.95,103.95,6456.0,101.3183,101.3475,101.2793,101.2793,6456.0
2024-03-08 13:30:00,103.94,104.0,103.88,103.88,6811.0,101.2696,101.328,101.2111,101.2111,6811.0
2024-03-08 13:35:00,103.88,103.88,103.71,103.71,9433.0,101.2111,101.2111,101.0455,101.0455,9433.0
2024-03-08 13:40:00,103.71,103.72,103.63,103.67,5042.0,101.0455,101.0552,100.9675,101.0065,5042.0
2024-03-08 13:45:00,103.68,103.68,103.51,103.6,13913.0,101.0163,101.0163,100.8506,100.9383,13913.0
2024-03-08 13:50:00,103.58,103.62,103.4,103.43,16466.0,100.9188,100.9578,100.7435,100.7727,16466.0
2024-03-08 13:55:00,103.41,103.44,103.32,103.37,18389.0,100.7532,100.7824,100.6655,100.7142,18389.0
2024-03-08 14:00:00,103.4,103.7,103.4,103.7,8455.0,100.7435,101.0357,100.7435,101.0357,8455.0
2024-03-08 14:05:00,103.7,103.72,103.63,103.69,5826.0,101.0357,101.0552,100.9675,101.026,5826.0
2024-03-08 14:10:00,103.67,103.84,103.67,103.83,5680.0,101.0065,101.1721,101.0065,101.1624,5680.0
2024-03-08 14:15:00,103.85,104.01,103.85,103.96,6093.0,101.1819,101.3378,101.1819,101.2891,6093.0
2024-03-08 14:20:00,103.96,104.04,103.85,103.85,8129.0,101.2891,101.367,101.1819,101.1819,8129.0
2024-03-08 14:25:00,103.87,103.89,103.81,103.85,6838.0,101.2014,101.2209,101.1429,101.1819,6838.0
2024-03-08 14:30:00,103.85,103.94,103.85,103.93,5183.0,101.1819,101.2696,101.1819,101.2598,5183.0
2024-03-08 14:35:00,103.93,103.94,103.85,103.86,5363.0,101.2598,101.2696,101.1819,101.1916,5363.0
2024-03-08 14:40:00,103.87,103.91,103.81,103.91,9375.0,101.2014,101.2403,101.1429,101.2403,9375.0
2024-03-08 14:45:00,103.92,103.93,103.85,103.88,6621.0,101.2501,101.2598,101.1819,101.2111,6621.0
2024-03-08 14:50:00,103.87,104.06,103.87,103.97,12873.0,101.2014,101.3865,101.2014,101.2988,12873.0
2024-03-08 14:55:00,103.98,103.98,103.91,103.92,4841.0,101.3085,101.3085,101.2403,101.2501,4841.0
2024-03-08 15:00:00,103.94,103.98,103.92,103.94,9401.0,101.2696,101.3085,101.2501,101.2696,9401.0
2024-03-08 15:05:00,103.93,103.94,103.9,103.93,6753.0,101.2598,101.2696,101.2306,101.2598,6753.0
2024-03-08 15:10:00,103.91,103.91,103.78,103.79,8517.0,101.2403,101.2403,101.1137,101.1234,8517.0
2024-03-08 15:15:00,103.78,103.94,103.78,103.9,11483.0,101.1137,101.2696,101.1137,101.2306,11483.0
2024-03-08 15:20:00,103.9,103.97,103.9,103.97,5535.0,101.2306,101.2988,101.2306,101.2988,5535.0
2024-03-08 15:25:00,103.96,104.05,103.87,103.89,12129.0,101.2891,101.3768,101.2014,101.2209,12129.0
2024-03-08 15:30:00,103.88,103.98,103.87,103.97,21860.0,101.2111,101.3085,101.2014,101.2988,21860.0
2024-03-08 15:35:00,103.98,104.01,103.91,103.92,9964.0,101.3085,101.3378,101.2403,101.2501,9964.0
2024-03-08 15:40:00,103.93,103.98,103.88,103.89,11286.0,101.2598,101.3085,101.2111,101.2209,11286.0
2024-03-08 15:45:00,103.87,103.88,103.81,103.85,16489.0,101.2014,101.2111,101.1429,101.1819,16489.0
2024-03-08 15:50:00,103.86,104.03,103.83,104.02,36005.0,101.1916,101.3573,101.1624,101.3475,36005.0
2024-03-08 15:55:00,104.02,104.03,103.82,103.82,111142.0,101.3475,101.3573,101.1527,101.1527,111142.0
2024-03-11 09:30:00,103.53,104.4,103.46,104.34,10735.0,100.8701,101.7178,100.8019,101.6593,10735.0
2024-03-11 09:35:00,104.26,104.33,103.94,104.03,8207.0,101.5814,101.6496,101.2696,101.3573,8207.0
2024-03-11 09:40:00,103.97,103.97,103.54,103.7,2865.0,101.2988,101.2988,100.8799,101.0357,2865.0
2024-03-11 09:45:00,103.64,103.68,103.46,103.58,4121.0,100.9773,101.0163,100.8019,100.9188,4121.0
2024-03-11 09:50:00,103.58,103.76,103.56,103.75,3837.0,100.9188,101.0942,100.8993,101.0845,3837.0
2024-03-11 09:55:00,103.78,103.89,103.67,103.81,2242.0,101.1137,101.2209,101.0065,101.1429,2242.0
2024-03-11 10:00:00,103.84,103.86,103.63,103.69,3500.0,101.1721,101.1916,100.9675,101.026,3500.0
2024-03-11 10:05:00,103.72,103.72,103.39,103.4,6153.0,101.0552,101.0552,100.7337,100.7435,6153.0
2024-03-11 10:10:00,103.35,103.53,103.26,103.53,1706.0,100.6947,100.8701,100.607,100.8701,1706.0
2024-03-11 10:15:00,103.55,103.58,103.44,103.53,7719.0,100.8896,100.9188,100.7824,100.8701,7719.0
2024-03-11 10:20:00,103.5,103.57,103.39,103.39,3218.0,100.8409,100.9091,100.7337,100.7337,3218.0
2024-03-11 10:25:00,103.42,103.42,103.32,103.33,3609.0,100.7629,100.7629,100.6655,100.6752,3609.0
2024-03-11 10:30:00,103.34,103.39,103.22,103.39,6217.0,100.685,100.7337,100.5681,100.7337,6217.0
2024-03-11 10:35:00,103.39,103.39,103.18,103.21,6414.0,100.7337,100.7337,100.5291,100.5583,6414.0
2024-03-11 10:40:00,103.21,103.33,103.21,103.27,4994.0,100.5583,100.6752,100.5583,100.6168,4994.0
2024-03-11 10:45:00,103.27,103.56,103.27,103.56,6471.0,100.6168,100.8993,100.6168,100.8993,6471.0
2024-03-11 10:50:00,103.59,103.59,103.34,103.36,6763.0,100.9286,100.9286,100.685,100.7045,6763.0
2024-03-11 10:55:00,103.38,103.57,103.38,103.51,5868.0,100.724,100.9091,100.724,100.8506,5868.0
2024-03-11 11:00:00,103.52,103.62,103.48,103.62,5298.0,100.8604,100.9578,100.8214,100.9578,5298.0
2024-03-11 11:05:00,103.66,103.8,103.66,103.75,5831.0,100.9968,101.1332,100.9968,101.0845,5831.0
2024-03-11 11:10:00,103.75,103.79,103.67,103.68,8541.0,101.0845,101.1234,101.0065,101.0163,8541.0
2024-03-11 11:15:00,103.68,103.81,103.68,103.81,7009.0,101.0163,101.1429,101.0163,101.1429,7009.0
2024-03-11 11:20:00,103.82,103.82,103.72,103.78,5300.0,101.1527,101.1527,101.0552,101.1137,5300.0
2024-03-11 11:25:00,103.82,103.87,103.64,103.65,5464.0,101.1527,101.2014,100.9773,100.987,5464.0
2024-03-11 11:30:00,103.62,103.83,103.61,103.79,5896.0,100.9578,101.1624,100.9481,101.1234,5896.0
2024-03-11 11:35:00,103.8,103.89,103.8,103.89,3499.0,101.1332,101.2209,101.1332,101.2209,3499.0
2024-03-11 11:40:00,103.88,103.9,103.84,103.89,6241.0,101.2111,101.2306,101.1721,101.2209,6241.0
2024-03-11 11:45:00,103.88,103.88,103.8,103.8,5791.0,101.2111,101.2111,101.1332,101.1332,5791.0
2024-03-11 11:50:00,103.82,103.91,103.79,103.91,4560.0,101.1527,101.2403,101.1234,101.2403,4560.0
2024-03-11 11:55:00,103.93,103.94,103.89,103.94,4648.0,101.2598,101.2696,101.2209,101.2696,4648.0
2024-03-11 12:00:00,103.96,104.01,103.88,103.89,5369.0,101.2891,101.3378,101.2111,101.2209,5369.0
2024-03-11 12:05:00,103.89,103.97,103.83,103.83,6055.0,101.2209,101.2988,101.1624,101.1624,6055.0
2024-03-11 12:10:00,103.82,103.91,103.82,103.89,8066.0,101.1527,101.2403,101.1527,101.2209,8066.0
2024-03-11 12:15:00,103.89,103.92,103.88,103.88,7053.0,101.2209,101.2501,101.2111,101.2111,7053.0
2024-03-11 12:20:00,103.87,104.0,103.87,104.0,9212.0,101.2014,101.328,101.2014,101.328,9212.0
2024-03-11 12:25:00,103.99,103.99,103.93,103.97,6253.0,101.3183,101.3183,101.2598,101.2988,6253.0
2024-03-11 12:30:00,103.99,104.01,103.92,103.96,10374.0,101.3183,101.3378,101.2501,101.2891,10374.0
2024-03-11 12:35:00,103.98,104.05,103.97,104.01,7005.0,101.3085,101.3768,101.2988,101.3378,7005.0
2024-03-11 12:40:00,104.0,104.02,103.92,103.92,11275.0,101.328,101.3475,101.2501,101.2501,11275.0
2024-03-11 12:45:00,103.91,104.03,103.91,104.01,9132.0,101.2403,101.3573,101.2403,101.3378,9132.0
2024-03-11 12:50:00,104.02,104.04,103.99,104.04,16650.0,101.3475,101.367,101.3183,101.367,16650.0
2024-03-11 12:55:00,104.03,104.03,103.9,103.92,6709.0,101.3573,101.3573,101.2306,101.2501,6709.0
2024-03-11 13:00:00,103.93,103.98,103.85,103.86,5366.0,101.2598,101.3085,101.1819,101.1916,5366.0
2024-03-11 13:05:00,103.87,104.01,103.87,103.98,12363.0,101.2014,101.3378,101.2014,101.3085,12363.0
2024-03-11 13:10:00,103.96,103.99,103.93,103.99,3697.0,101.2891,101.3183,101.2598,101.3183,3697.0
2024-03-11 13:15:00,104.02,104.21,104.02,104.21,5277.0,101.3475,101.5326,101.3475,101.5326,5277.0
2024-03-11 13:20:00,104.23,104.24,104.15,104.22,4034.0,101.5521,101.5619,101.4742,101.5424,4034.0
2024-03-11 13:25:00,104.23,104.23,104.16,104.17,4593.0,101.5521,101.5521,101.4839,101.4937,4593.0
2024-03-11 13:30:00,104.16,104.22,104.13,104.21,5770.0,101.4839,101.5424,101.4547,101.5326,5770.0
2024-03-11 13:35:00,104.2,104.26,104.19,104.21,8966.0,101.5229,101.5814,101.5132,101.5326,8966.0
2024-03-11 13:40:00,104.2,104.2,104.14,104.14,8152.0,101.5229,101.5229,101.4644,101.4644,8152.0
2024-03-11 13:45:00,104.15,104.17,104.12,104.16,6511.0,101.4742,101.4937,101.445,101.4839,6511.0
2024-03-11 13:50:00,104.17,104.22,104.12,104.2,5724.0,101.4937,101.5424,101.445,101.5229,5724.0
2024-03-11 13:55:00,104.25,104.25,104.18,104.2,7096.0,101.5716,101.5716,101.5034,101.5229,7096.0
2024-03-11 14:00:00,104.2,104.33,104.17,104.29,12605.0,101.5229,101.6496,101.4937,101.6106,12605.0
2024-03-11 14:05:00,104.29,104.33,104.25,104.28,7367.0,101.6106,101.6496,101.5716,101.6008,7367.0
2024-03-11 14:10:00,104.27,104.28,104.21,104.24,8527.0,101.5911,101.6008,101.5326,101.5619,8527.0
2024-03-11 14:15:00,104.23,104.24,104.15,104.15,6177.0,101.5521,101.5619,101.4742,101.4742,6177.0
2024-03-11 14:20:00,104.15,104.2,104.12,104.18,5061.0,101.4742,101.5229,101.445,101.5034,5061.0
2024-03-11 14:25:00,104.19,104.35,104.18,104.32,4409.0,101.5132,101.669,101.5034,101.6398,4409.0
2024-03-11 14:30:00,104.31,104.31,104.23,104.28,5351.0,101.6301,101.6301,101.5521,101.6008,5351.0
2024-03-11 14:35:00,104.29,104.32,104.28,104.29,4454.0,101.6106,101.6398,101.6008,101.6106,4454.0
2024-03-11 14:40:00,104.3,104.34,104.3,104.33,10318.0,101.6203,101.6593,101.6203,101.6496,10318.0
2024-03-11 14:45:00,104.34,104.39,104.3,104.39,3335.0,101.6593,101.708,101.6203,101.708,3335.0
2024-03-11 14:50:00,104.39,104.47,104.38,104.46,4045.0,101.708,101.786,101.6983,101.7762,4045.0
2024-03-11 14:55:00,104.46,104.55,104.45,104.45,12640.0,101.7762,101.8639,101.7665,101.7665,12640.0
2024-03-11 15:00:00,104.45,104.48,104.24,104.26,6680.0,101.7665,101.7957,101.5619,101.5814,6680.0
2024-03-11 15:05:00,104.27,104.39,104.25,104.35,6951.0,101.5911,101.708,101.5716,101.669,6951.0
2024-03-11 15:10:00,104.35,104.41,104.33,104.38,9573.0,101.669,101.7275,101.6496,101.6983,9573.0
2024-03-11 15:15:00,104.38,104.41,104.34,104.4,25153.0,101.6983,101.7275,101.6593,101.7178,25153.0
2024-03-11 15:20:00,104.39,104.52,104.38,104.49,11006.0,101.708,101.8347,101.6983,101.8054,11006.0
2024-03-11 15:25:00,104.48,104.48,104.34,104.39,13620.0,101.7957,101.7957,101.6593,101.708,13620.0
2024-03-11 15:30:00,104.4,104.52,104.39,104.46,10197.0,101.7178,101.8347,101.708,101.7762,10197.0
2024-03-11 15:35:00,104.46,104.5,104.41,104.47,14541.0,101.7762,101.8152,101.7275,101.786,14541.0
2024-03-11 15:40:00,104.47,104.52,104.42,104.47,15351.0,101.786,101.8347,101.7372,101.786,15351.0
2024-03-11 15:45:00,104.46,104.47,104.32,104.33,18225.0,101.7762,101.786,101.6398,101.6496,18225.0
2024-03-11 15:50:00,104.33,104.36,104.27,104.28,31857.0,101.6496,101.6788,101.5911,101.6008,31857.0
2024-03-11 15:55:00,104.29,104.62,104.27,104.6,101001.0,101.6106,101.9321,101.5911,101.9126,101001.0
2024-03-12 09:30:00,104.32,104.75,104.24,104.67,9497.0,101.6398,102.0588,101.5619,101.9808,9497.0
2024-03-12 09:35:00,104.63,104.76,104.59,104.59,3243.0,101.9419,102.0685,101.9029,101.9029,3243.0
2024-03-12 09:40:00,104.48,104.78,104.47,104.64,5997.0,101.7957,102.088,101.786,101.9516,5997.0
2024-03-12 09:45:00,104.62,104.64,104.51,104.61,3324.0,101.9321,101.9516,101.8249,101.9224,3324.0
2024-03-12 09:50:00,104.65,104.74,104.65,104.69,5044.0,101.9613,102.049,101.9613,102.0003,5044.0
2024-03-12 09:55:00,104.69,104.81,104.66,104.72,13296.0,102.0003,102.1172,101.9711,102.0295,13296.0
2024-03-12 10:00:00,104.73,104.8,104.68,104.7,5949.0,102.0393,102.1075,101.9906,102.0101,5949.0
2024-03-12 10:05:00,104.69,104.75,104.58,104.75,2022.0,102.0003,102.0588,101.8931,102.0588,2022.0
2024-03-12 10:10:00,104.71,104.71,104.5,104.63,2430.0,102.0198,102.0198,101.8152,101.9419,2430.0
2024-03-12 10:15:00,104.63,104.76,104.62,104.68,4866.0,101.9419,102.0685,101.9321,101.9906,4866.0
2024-03-12 10:20:00,104.65,104.79,104.61,104.76,16856.0,101.9613,102.0977,101.9224,102.0685,16856.0
2024-03-12 10:25:00,104.79,104.8,104.63,104.73,18670.0,102.0977,102.1075,101.9419,102.0393,18670.0
2024-03-12 10:30:00,104.7,104.97,104.7,104.94,20116.0,102.0101,102.2731,102.0101,102.2439,20116.0
2024-03-12 10:35:00,104.97,105.01,104.82,104.86,9948.0,102.2731,102.3121,102.127,102.1659,9948.0
2024-03-12 10:40:00,104.82,104.98,104.78,104.93,3987.0,102.127,102.2829,102.088,102.2341,3987.0
2024-03-12 10:45:00,104.91,105.02,104.81,105.01,5817.0,102.2147,102.3218,102.1172,102.3121,5817.0
2024-03-12 10:50:00,104.98,105.19,104.95,105.19,30088.0,102.2829,102.4875,102.2536,102.4875,30088.0
2024-03-12 10:55:00,105.19,105.19,104.99,105.08,8663.0,102.4875,102.4875,102.2926,102.3803,8663.0
2024-03-12 11:00:00,105.16,105.25,105.15,105.18,4658.0,102.4582,102.5459,102.4485,102.4777,4658.0
2024-03-12 11:05:00,105.16,105.26,105.15,105.26,2052.0,102.4582,102.5557,102.4485,102.5557,2052.0
2024-03-12 11:10:00,105.24,105.4,105.21,105.4,4534.0,102.5362,102.6921,102.5069,102.6921,4534.0
2024-03-12 11:15:00,105.4,105.42,105.33,105.37,3564.0,102.6921,102.7116,102.6239,102.6628,3564.0
2024-03-12 11:20:00,105.37,105.38,105.19,105.2,4126.0,102.6628,102.6726,102.4875,102.4972,4126.0
2024-03-12 11:25:00,105.21,105.27,105.21,105.27,2948.0,102.5069,102.5654,102.5069,102.5654,2948.0
2024-03-12 11:30:00,105.28,105.41,105.23,105.33,5851.0,102.5752,102.7018,102.5264,102.6239,5851.0
2024-03-12 11:35:00,105.31,105.47,105.31,105.44,3096.0,102.6044,102.7603,102.6044,102.731,3096.0
2024-03-12 11:40:00,105.48,105.52,105.42,105.44,4667.0,102.77,102.809,102.7116,102.731,4667.0
2024-03-12 11:45:00,105.41,105.41,105.31,105.31,4952.0,102.7018,102.7018,102.6044,102.6044,4952.0
2024-03-12 11:50:00,105.33,105.48,105.33,105.46,2560.0,102.6239,102.77,102.6239,102.7505,2560.0
2024-03-12 11:55:00,105.48,105.54,105.48,105.51,1688.0,102.77,102.8285,102.77,102.7992,1688.0
2024-03-12 12:00:00,105.52,105.54,105.42,105.53,7245.0,102.809,102.8285,102.7116,102.8187,7245.0
2024-03-12 12:05:00,105.53,105.63,105.5,105.57,12971.0,102.8187,102.9162,102.7895,102.8577,12971.0
2024-03-12 12:10:00,105.58,105.63,105.58,105.63,2267.0,102.8674,102.9162,102.8674,102.9162,2267.0
2024-03-12 12:15:00,105.64,105.71,105.61,105.66,7343.0,102.9259,102.9941,102.8967,102.9454,7343.0
2024-03-12 12:20:00,105.67,105.68,105.64,105.65,3386.0,102.9551,102.9649,102.9259,102.9356,3386.0
2024-03-12 12:25:00,105.65,105.67,105.57,105.63,23908.0,102.9356,102.9551,102.8577,102.9162,23908.0
2024-03-12 12:30:00,105.66,105.7,105.62,105.62,6975.0,102.9454,102.9844,102.9064,102.9064,6975.0
2024-03-12 12:35:00,105.61,105.61,105.43,105.47,2806.0,102.8967,102.8967,102.7213,102.7603,2806.0
2024-03-12 12:40:00,105.45,105.45,105.24,105.24,6644.0,102.7408,102.7408,102.5362,102.5362,6644.0
2024-03-12 12:45:00,105.19,105.19,104.96,105.09,23947.0,102.4875,102.4875,102.2634,102.39,23947.0
2024-03-12 12:50:00,105.12,105.16,105.06,105.07,2050.0,102.4193,102.4582,102.3608,102.3705,2050.0
2024-03-12 12:55:00,105.04,105.1,105.03,105.07,4438.0,102.3413,102.3998,102.3316,102.3705,4438.0
2024-03-12 13:00:00,105.06,105.06,104.88,104.98,5279.0,102.3608,102.3608,102.1854,102.2829,5279.0
2024-03-12 13:05:00,105.0,105.01,104.95,104.97,3325.0,102.3023,102.3121,102.2536,102.2731,3325.0
2024-03-12 13:10:00,104.97,105.01,104.94,104.97,4032.0,102.2731,102.3121,102.2439,102.2731,4032.0
2024-03-12 13:15:00,105.0,105.05,104.94,105.02,10524.0,102.3023,102.3511,102.2439,102.3218,10524.0
2024-03-12 13:20:00,105.02,105.03,104.9,104.95,5310.0,102.3218,102.3316,102.2049,102.2536,5310.0
2024-03-12 13:25:00,104.97,105.01,104.84,104.9,6987.0,102.2731,102.3121,102.1465,102.2049,6987.0
2024-03-12 13:30:00,104.91,104.91,104.8,104.89,2951.0,102.2147,102.2147,102.1075,102.1952,2951.0
2024-03-12 13:35:00,104.92,105.0,104.89,105.0,3721.0,102.2244,102.3023,102.1952,102.3023,3721.0
2024-03-12 13:40:00,104.99,105.01,104.97,104.98,7508.0,102.2926,102.3121,102.2731,102.2829,7508.0
2024-03-12 13:45:00,104.98,105.06,104.97,105.0,8042.0,102.2829,102.3608,102.2731,102.3023,8042.0
2024-03-12 13:50:00,105.0,105.01,104.98,105.0,4506.0,102.3023,102.3121,102.2829,102.3023,4506.0
2024-03-12 13:55:00,105.01,105.11,104.99,105.11,4943.0,102.3121,102.4095,102.2926,102.4095,4943.0
2024-03-12 14:00:00,105.13,105.14,105.06,105.09,2603.0,102.429,102.4387,102.3608,102.39,2603.0
2024-03-12 14:05:00,105.11,105.15,105.06,105.08,2054.0,102.4095,102.4485,102.3608,102.3803,2054.0
2024-03-12 14:10:00,105.08,105.13,105.06,105.09,6011.0,102.3803,102.429,102.3608,102.39,6011.0
2024-03-12 14:15:00,105.08,105.21,105.08,105.21,2159.0,102.3803,102.5069,102.3803,102.5069,2159.0
2024-03-12 14:20:00,105.22,105.34,105.22,105.34,1664.0,102.5167,102.6336,102.5167,102.6336,1664.0
2024-03-12 14:25:00,105.36,105.39,105.3,105.31,5842.0,102.6531,102.6823,102.5946,102.6044,5842.0
2024-03-12 14:30:00,105.31,105.37,105.27,105.36,2947.0,102.6044,102.6628,102.5654,102.6531,2947.0
2024-03-12 14:35:00,105.38,105.4,105.27,105.3,4637.0,102.6726,102.6921,102.5654,102.5946,4637.0
2024-03-12 14:40:00,105.32,105.32,105.22,105.22,3366.0,102.6141,102.6141,102.5167,102.5167,3366.0
2024-03-12 14:45:00,105.23,105.31,105.2,105.31,4694.0,102.5264,102.6044,102.4972,102.6044,4694.0
2024-03-12 14:50:00,105.32,105.35,105.3,105.35,2587.0,102.6141,102.6434,102.5946,102.6434,2587.0
2024-03-12 14:55:00,105.35,105.4,105.35,105.38,5020.0,102.6434,102.6921,102.6434,102.6726,5020.0
2024-03-12 15:00:00,105.38,105.41,105.35,105.41,5676.0,102.6726,102.7018,102.6434,102.7018,5676.0
2024-03-12 15:05:00,105.4,105.41,105.37,105.38,4349.0,102.6921,102.7018,102.6628,102.6726,4349.0
2024-03-12 15:10:00,105.37,105.44,105.37,105.41,6878.0,102.6628,102.731,102.6628,102.7018,6878.0
2024-03-12 15:15:00,105.43,105.51,105.43,105.51,4374.0,102.7213,102.7992,102.7213,102.7992,4374.0
2024-03-12 15:20:00,105.51,105.56,105.47,105.56,4741.0,102.7992,102.848,102.7603,102.848,4741.0
2024-03-12 15:25:00,105.56,105.57,105.52,105.57,5344.0,102.848,102.8577,102.809,102.8577,5344.0
2024-03-12 15:30:00,105.57,105.58,105.52,105.53,9295.0,102.8577,102.8674,102.809,102.8187,9295.0
2024-03-12 15:35:00,105.52,105.56,105.47,105.53,6610.0,102.809,102.848,102.7603,102.8187,6610.0
2024-03-12 15:40:00,105.51,105.6,105.51,105.52,8493.0,102.7992,102.8869,102.7992,102.809,8493.0
2024-03-12 15:45:00,105.52,105.57,105.45,105.46,9157.0,102.809,102.8577,102.7408,102.7505,9157.0
2024-03-12 15:50:00,105.45,105.69,105.43,105.68,18495.0,102.7408,102.9746,102.7213,102.9649,18495.0
2024-03-12 15:55:00,105.69,105.71,105.52,105.54,52684.0,102.9746,102.9941,102.809,102.8285,52684.0
2024-03-13 09:30:00,106.38,106.62,105.99,106.05,14635.0,103.6469,103.8807,103.2669,103.3254,14635.0
2024-03-13 09:35:00,106.15,106.24,106.01,106.23,5488.0,103.4228,103.5105,103.2864,103.5007,5488.0
2024-03-13 09:40:00,106.29,106.46,106.29,106.42,6689.0,103.5592,103.7248,103.5592,103.6859,6689.0
2024-03-13 09:45:00,106.48,106.79,106.48,106.72,9772.0,103.7443,104.0464,103.7443,103.9782,9772.0
2024-03-13 09:50:00,106.72,106.77,106.45,106.45,6496.0,103.9782,104.0269,103.7151,103.7151,6496.0
2024-03-13 09:55:00,106.38,106.67,106.38,106.67,5368.0,103.6469,103.9294,103.6469,103.9294,5368.0
2024-03-13 10:00:00,106.65,106.95,106.64,106.73,6919.0,103.91,104.2022,103.9002,103.9879,6919.0
2024-03-13 10:05:00,106.9,106.93,106.85,106.86,1859.0,104.1535,104.1828,104.1048,104.1146,1859.0
2024-03-13 10:10:00,106.87,106.93,106.79,106.93,2017.0,104.1243,104.1828,104.0464,104.1828,2017.0
2024-03-13 10:15:00,106.88,106.9,106.82,106.85,4589.0,104.134,104.1535,104.0756,104.1048,4589.0
2024-03-13 10:20:00,106.86,106.9,106.8,106.87,2318.0,104.1146,104.1535,104.0561,104.1243,2318.0
2024-03-13 10:25:00,106.9,106.96,106.83,106.95,4096.0,104.1535,104.212,104.0853,104.2022,4096.0
2024-03-13 10:30:00,106.96,107.0,106.77,106.79,4882.0,104.212,104.251,104.0269,104.0464,4882.0
2024-03-13 10:35:00,106.75,106.87,106.66,106.87,2723.0,104.0074,104.1243,103.9197,104.1243,2723.0
2024-03-13 10:40:00,106.82,106.82,106.61,106.63,5398.0,104.0756,104.0756,103.871,103.8905,5398.0
2024-03-13 10:45:00,106.65,106.66,106.5,106.52,5830.0,103.91,103.9197,103.7638,103.7833,5830.0
2024-03-13 10:50:00,106.54,106.68,106.51,106.59,4065.0,103.8028,103.9392,103.7735,103.8515,4065.0
2024-03-13 10:55:00,106.59,106.67,106.55,106.62,5209.0,103.8515,103.9294,103.8125,103.8807,5209.0
2024-03-13 11:00:00,106.61,106.66,106.52,106.63,3496.0,103.871,103.9197,103.7833,103.8905,3496.0
2024-03-13 11:05:00,106.64,106.7,106.63,106.69,3575.0,103.9002,103.9587,103.8905,103.9489,3575.0
2024-03-13 11:10:00,106.68,106.79,106.68,106.79,4079.0,103.9392,104.0464,103.9392,104.0464,4079.0
2024-03-13 11:15:00,106.79,106.85,106.74,106.75,2247.0,104.0464,104.1048,103.9976,104.0074,2247.0
2024-03-13 11:20:00,106.76,106.83,106.71,106.73,4569.0,104.0171,104.0853,103.9684,103.9879,4569.0
2024-03-13 11:25:00,106.72,106.88,106.7,106.81,4061.0,103.9782,104.134,103.9587,104.0658,4061.0
2024-03-13 11:30:00,106.79,106.79,106.68,106.68,2981.0,104.0464,104.0464,103.9392,103.9392,2981.0
2024-03-13 11:35:00,106.67,106.77,106.62,106.75,2966.0,103.9294,104.0269,103.8807,104.0074,2966.0
2024-03-13 11:40:00,106.78,106.78,106.71,106.72,2455.0,104.0366,104.0366,103.9684,103.9782,2455.0
2024-03-13 11:45:00,106.69,106.72,106.66,106.67,1974.0,103.9489,103.9782,103.9197,103.9294,1974.0
2024-03-13 11:50:00,106.67,106.71,106.65,106.69,2932.0,103.9294,103.9684,103.91,103.9489,2932.0
2024-03-13 11:55:00,106.73,106.74,106.56,106.56,3845.0,103.9879,103.9976,103.8223,103.8223,3845.0
2024-03-13 12:00:00,106.53,106.6,106.49,106.5,5422.0,103.793,103.8612,103.7541,103.7638,5422.0
2024-03-13 12:05:00,106.49,106.57,106.43,106.56,3441.0,103.7541,103.832,103.6956,103.8223,3441.0
2024-03-13 12:10:00,106.55,106.57,106.46,106.47,7388.0,103.8125,103.832,103.7248,103.7346,7388.0
2024-03-13 12:15:00,106.47,106.53,106.44,106.52,6639.0,103.7346,103.793,103.7053,103.7833,6639.0
2024-03-13 12:20:00,106.49,106.49,106.37,106.39,8143.0,103.7541,103.7541,103.6371,103.6566,8143.0
2024-03-13 12:25:00,106.39,106.62,106.39,106.61,5061.0,103.6566,103.8807,103.6566,103.871,5061.0
2024-03-13 12:30:00,106.62,106.76,106.62,106.72,6087.0,103.8807,104.0171,103.8807,103.9782,6087.0
2024-03-13 12:35:00,106.73,106.87,106.73,106.81,2805.0,103.9879,104.1243,103.9879,104.0658,2805.0
2024-03-13 12:40:00,106.83,106.87,106.8,106.85,6246.0,104.0853,104.1243,104.0561,104.1048,6246.0
2024-03-13 12:45:00,106.86,106.94,106.84,106.9,4108.0,104.1146,104.1925,104.0951,104.1535,4108.0
2024-03-13 12:50:00,106.86,106.88,106.8,106.8,2360.0,104.1146,104.134,104.0561,104.0561,2360.0
2024-03-13 12:55:00,106.81,106.84,106.76,106.83,3474.0,104.0658,104.0951,104.0171,104.0853,3474.0
2024-03-13 13:00:00,106.83,106.91,106.81,106.88,5147.0,104.0853,104.1633,104.0658,104.134,5147.0
2024-03-13 13:05:00,106.87,106.87,106.76,106.76,2618.0,104.1243,104.1243,104.0171,104.0171,2618.0
2024-03-13 13:10:00,106.79,106.91,106.77,106.88,3658.0,104.0464,104.1633,104.0269,104.134,3658.0
2024-03-13 13:15:00,106.87,106.93,106.87,106.92,3938.0,104.1243,104.1828,104.1243,104.173,3938.0
2024-03-13 13:20:00,106.94,107.04,106.93,107.04,2949.0,104.1925,104.2899,104.1828,104.2899,2949.0
2024-03-13 13:25:00,107.02,107.03,106.94,106.95,4124.0,104.2704,104.2802,104.1925,104.2022,4124.0
2024-03-13 13:30:00,106.95,106.97,106.91,106.97,3267.0,104.2022,104.2217,104.1633,104.2217,3267.0
2024-03-13 13:35:00,107.0,107.0,106.95,106.99,2248.0,104.251,104.251,104.2022,104.2412,2248.0
2024-03-13 13:40:00,107.02,107.08,107.02,107.03,3494.0,104.2704,104.3289,104.2704,104.2802,3494.0
2024-03-13 13:45:00,107.04,107.1,107.0,107.1,2649.0,104.2899,104.3484,104.251,104.3484,2649.0
2024-03-13 13:50:00,107.12,107.16,107.12,107.13,4171.0,104.3679,104.4068,104.3679,104.3776,4171.0
2024-03-13 13:55:00,107.12,107.23,107.12,107.16,4440.0,104.3679,104.4751,104.3679,104.4068,4440.0
2024-03-13 14:00:00,107.16,107.27,107.14,107.27,4850.0,104.4068,104.514,104.3874,104.514,4850.0
2024-03-13 14:05:00,107.24,107.28,107.22,107.22,2504.0,104.4848,104.5238,104.4653,104.4653,2504.0
2024-03-13 14:10:00,107.22,107.25,107.15,107.18,9729.0,104.4653,104.4945,104.3971,104.4263,9729.0
2024-03-13 14:15:00,107.19,107.2,107.05,107.08,6571.0,104.4361,104.4458,104.2997,104.3289,6571.0
2024-03-13 14:20:00,107.08,107.1,106.98,107.0,29389.0,104.3289,104.3484,104.2315,104.251,29389.0
2024-03-13 14:25:00,107.0,107.2,107.0,107.18,5911.0,104.251,104.4458,104.251,104.4263,5911.0
2024-03-13 14:30:00,107.18,107.21,107.15,107.15,3851.0,104.4263,104.4556,104.3971,104.3971,3851.0
2024-03-13 14:35:00,107.17,107.2,107.11,107.12,6335.0,104.4166,104.4458,104.3581,104.3679,6335.0
2024-03-13 14:40:00,107.12,107.12,106.99,106.99,2927.0,104.3679,104.3679,104.2412,104.2412,2927.0
2024-03-13 14:45:00,106.97,107.0,106.91,106.92,4643.0,104.2217,104.251,104.1633,104.173,4643.0
2024-03-13 14:50:00,106.91,106.91,106.78,106.79,4317.0,104.1633,104.1633,104.0366,104.0464,4317.0
2024-03-13 14:55:00,106.8,106.84,106.78,106.8,3575.0,104.0561,104.0951,104.0366,104.0561,3575.0
2024-03-13 15:00:00,106.78,106.78,106.64,106.71,7002.0,104.0366,104.0366,103.9002,103.9684,7002.0
2024-03-13 15:05:00,106.71,106.73,106.58,106.7,6287.0,103.9684,103.9879,103.8418,103.9587,6287.0
2024-03-13 15:10:00,106.73,106.75,106.64,106.71,6445.0,103.9879,104.0074,103.9002,103.9684,6445.0
2024-03-13 15:15:00,106.72,106.77,106.71,106.75,6252.0,103.9782,104.0269,103.9684,104.0074,6252.0
2024-03-13 15:20:00,106.76,106.92,106.75,106.92,14152.0,104.0171,104.173,104.0074,104.173,14152.0
2024-03-13 15:25:00,106.92,106.94,106.59,106.68,17969.0,104.173,104.1925,103.8515,103.9392,17969.0
2024-03-13 15:30:00,106.79,106.9,106.69,106.78,7320.0,104.0464,104.1535,103.9489,104.0366,7320.0
2024-03-13 15:35:00,106.76,106.81,106.65,106.66,7772.0,104.0171,104.0658,103.91,103.9197,7772.0
2024-03-13 15:40:00,106.66,106.67,106.59,106.63,10428.0,103.9197,103.9294,103.8515,103.8905,10428.0
2024-03-13 15:45:00,106.63,106.64,106.39,106.42,22929.0,103.8905,103.9002,103.6566,103.6859,22929.0
2024-03-13 15:50:00,106.42,106.52,106.27,106.5,37060.0,103.6859,103.7833,103.5397,103.7638,37060.0
2024-03-13 15:55:00,106.51,106.52,106.32,106.4,68900.0,103.7735,103.7833,103.5884,103.6664,68900.0
2024-03-14 09:30:00,106.31,106.87,106.31,106.56,14402.0,103.5787,104.1243,103.5787,103.8223,14402.0
2024-03-14 09:35:00,106.62,106.62,106.5,106.52,1546.0,103.8807,103.8807,103.7638,103.7833,1546.0
2024-03-14 09:40:00,106.51,106.7,106.4,106.4,5589.0,103.7735,103.9587,103.6664,103.6664,5589.0
2024-03-14 09:45:00,106.36,106.36,106.07,106.07,1611.0,103.6274,103.6274,103.3449,103.3449,1611.0
2024-03-14 09:50:00,106.07,106.11,105.82,106.06,6859.0,103.3449,103.3838,103.1013,103.3351,6859.0
2024-03-14 09:55:00,106.04,106.04,105.89,105.97,2736.0,103.3156,103.3156,103.1695,103.2474,2736.0
2024-03-14 10:00:00,105.95,106.15,105.9,106.07,5700.0,103.2279,103.4228,103.1792,103.3449,5700.0
2024-03-14 10:05:00,106.04,106.04,105.69,105.76,10582.0,103.3156,103.3156,102.9746,103.0428,10582.0
2024-03-14 10:10:00,105.75,105.95,105.69,105.82,5855.0,103.0331,103.2279,102.9746,103.1013,5855.0
2024-03-14 10:15:00,105.82,105.96,105.8,105.95,54616.0,103.1013,103.2377,103.0818,103.2279,54616.0
2024-03-14 10:20:00,106.0,106.09,105.87,105.9,5452.0,103.2767,103.3643,103.15,103.1792,5452.0
2024-03-14 10:25:00,105.83,105.87,105.79,105.87,2127.0,103.111,103.15,103.072,103.15,2127.0
2024-03-14 10:30:00,105.88,105.88,105.57,105.64,5389.0,103.1597,103.1597,102.8577,102.9259,5389.0
2024-03-14 10:35:00,105.63,105.81,105.54,105.75,8856.0,102.9162,103.0915,102.8285,103.0331,8856.0
2024-03-14 10:40:00,105.76,105.86,105.58,105.58,5066.0,103.0428,103.1402,102.8674,102.8674,5066.0
2024-03-14 10:45:00,105.59,105.69,105.47,105.69,8998.0,102.8772,102.9746,102.7603,102.9746,8998.0
2024-03-14 10:50:00,105.66,105.66,105.46,105.48,4632.0,102.9454,102.9454,102.7505,102.77,4632.0
2024-03-14 10:55:00,105.47,105.56,105.43,105.44,5375.0,102.7603,102.848,102.7213,102.731,5375.0
2024-03-14 11:00:00,105.44,105.59,105.33,105.59,6017.0,102.731,102.8772,102.6239,102.8772,6017.0
2024-03-14 11:05:00,105.56,105.64,105.46,105.61,7481.0,102.848,102.9259,102.7505,102.8967,7481.0
2024-03-14 11:10:00,105.61,105.61,105.54,105.54,3469.0,102.8967,102.8967,102.8285,102.8285,3469.0
2024-03-14 11:15:00,105.62,105.64,105.55,105.56,4125.0,102.9064,102.9259,102.8382,102.848,4125.0
2024-03-14 11:20:00,105.59,105.66,105.58,105.62,5365.0,102.8772,102.9454,102.8674,102.9064,5365.0
2024-03-14 11:25:00,105.58,105.58,105.48,105.51,2967.0,102.8674,102.8674,102.77,102.7992,2967.0
2024-03-14 11:30:00,105.52,105.57,105.47,105.52,3784.0,102.809,102.8577,102.7603,102.809,3784.0
2024-03-14 11:35:00,105.52,105.66,105.52,105.66,1159.0,102.809,102.9454,102.809,102.9454,1159.0
2024-03-14 11:40:00,105.69,105.71,105.63,105.63,3600.0,102.9746,102.9941,102.9162,102.9162,3600.0
2024-03-14 11:45:00,105.63,105.69,105.61,105.64,2404.0,102.9162,102.9746,102.8967,102.9259,2404.0
2024-03-14 11:50:00,105.73,105.79,105.69,105.7,5995.0,103.0136,103.072,102.9746,102.9844,5995.0
2024-03-14 11:55:00,105.68,105.71,105.66,105.69,1523.0,102.9649,102.9941,102.9454,102.9746,1523.0
2024-03-14 12:00:00,105.69,105.69,105.54,105.58,4193.0,102.9746,102.9746,102.8285,102.8674,4193.0
2024-03-14 12:05:00,105.55,105.55,105.5,105.53,2940.0,102.8382,102.8382,102.7895,102.8187,2940.0
2024-03-14 12:10:00,105.55,105.59,105.49,105.55,9095.0,102.8382,102.8772,102.7798,102.8382,9095.0
2024-03-14 12:15:00,105.54,105.54,105.42,105.48,2838.0,102.8285,102.8285,102.7116,102.77,2838.0
2024-03-14 12:20:00,105.48,105.56,105.46,105.51,5037.0,102.77,102.848,102.7505,102.7992,5037.0
2024-03-14 12:25:00,105.48,105.52,105.46,105.46,2804.0,102.77,102.809,102.7505,102.7505,2804.0
2024-03-14 12:30:00,105.48,105.58,105.45,105.58,7114.0,102.77,102.8674,102.7408,102.8674,7114.0
2024-03-14 12:35:00,105.56,105.56,105.49,105.55,1300.0,102.848,102.848,102.7798,102.8382,1300.0
2024-03-14 12:40:00,105.56,105.59,105.48,105.51,3624.0,102.848,102.8772,102.77,102.7992,3624.0
2024-03-14 12:45:00,105.49,105.54,105.44,105.44,4962.0,102.7798,102.8285,102.731,102.731,4962.0
2024-03-14 12:50:00,105.42,105.42,105.25,105.3,3980.0,102.7116,102.7116,102.5459,102.5946,3980.0
2024-03-14 12:55:00,105.28,105.28,105.23,105.25,2385.0,102.5752,102.5752,102.5264,102.5459,2385.0
2024-03-14 13:00:00,105.22,105.22,105.19,105.21,5248.0,102.5167,102.5167,102.4875,102.5069,5248.0
2024-03-14 13:05:00,105.2,105.23,105.12,105.23,4662.0,102.4972,102.5264,102.4193,102.5264,4662.0
2024-03-14 13:10:00,105.25,105.5,105.23,105.5,3116.0,102.5459,102.7895,102.5264,102.7895,3116.0
2024-03-14 13:15:00,105.44,105.44,105.25,105.27,4332.0,102.731,102.731,102.5459,102.5654,4332.0
2024-03-14 13:20:00,105.26,105.26,105.1,105.17,11319.0,102.5557,102.5557,102.3998,102.468,11319.0
2024-03-14 13:25:00,105.12,105.16,105.07,105.11,2592.0,102.4193,102.4582,102.3705,102.4095,2592.0
2024-03-14 13:30:00,105.11,105.12,104.92,105.08,6280.0,102.4095,102.4193,102.2244,102.3803,6280.0
2024-03-14 13:35:00,105.09,105.21,105.07,105.21,3063.0,102.39,102.5069,102.3705,102.5069,3063.0
2024-03-14 13:40:00,105.17,105.18,105.1,105.16,3309.0,102.468,102.4777,102.3998,102.4582,3309.0
2024-03-14 13:45:00,105.16,105.19,105.1,105.11,7098.0,102.4582,102.4875,102.3998,102.4095,7098.0
2024-03-14 13:50:00,105.09,105.13,105.04,105.13,4604.0,102.39,102.429,102.3413,102.429,4604.0
2024-03-14 13:55:00,105.11,105.17,105.06,105.17,4070.0,102.4095,102.468,102.3608,102.468,4070.0
2024-03-14 14:00:00,105.16,105.16,105.04,105.12,5846.0,102.4582,102.4582,102.3413,102.4193,5846.0
2024-03-14 14:05:00,105.15,105.2,105.13,105.16,4443.0,102.4485,102.4972,102.429,102.4582,4443.0
2024-03-14 14:10:00,105.14,105.26,105.14,105.26,3327.0,102.4387,102.5557,102.4387,102.5557,3327.0
2024-03-14 14:15:00,105.26,105.28,105.19,105.19,2086.0,102.5557,102.5752,102.4875,102.4875,2086.0
2024-03-14 14:20:00,105.19,105.2,105.13,105.14,1416.0,102.4875,102.4972,102.429,102.4387,1416.0
2024-03-14 14:25:00,105.17,105.21,105.16,105.17,2055.0,102.468,102.5069,102.4582,102.468,2055.0
2024-03-14 14:30:00,105.16,105.18,105.08,105.18,5522.0,102.4582,102.4777,102.3803,102.4777,5522.0
2024-03-14 14:35:00,105.17,105.25,105.12,105.24,4592.0,102.468,102.5459,102.4193,102.5362,4592.0
2024-03-14 14:40:00,105.22,105.36,105.18,105.32,3590.0,102.5167,102.6531,102.4777,102.6141,3590.0
2024-03-14 14:45:00,105.34,105.34,105.23,105.3,3144.0,102.6336,102.6336,102.5264,102.5946,3144.0
2024-03-14 14:50:00,105.3,105.35,105.27,105.29,3664.0,102.5946,102.6434,102.5654,102.5849,3664.0
2024-03-14 14:55:00,105.27,105.3,105.22,105.3,4113.0,102.5654,102.5946,102.5167,102.5946,4113.0
2024-03-14 15:00:00,105.29,105.29,105.1,105.13,4835.0,102.5849,102.5849,102.3998,102.429,4835.0
2024-03-14 15:05:00,105.16,105.16,104.99,105.04,4197.0,102.4582,102.4582,102.2926,102.3413,4197.0
2024-03-14 15:10:00,105.03,105.03,104.95,104.98,5780.0,102.3316,102.3316,102.2536,102.2829,5780.0
2024-03-14 15:15:00,104.97,105.09,104.94,105.02,9837.0,102.2731,102.39,102.2439,102.3218,9837.0
2024-03-14 15:20:00,105.01,105.21,105.01,105.2,5280.0,102.3121,102.5069,102.3121,102.4972,5280.0
2024-03-14 15:25:00,105.18,105.25,105.13,105.22,5496.0,102.4777,102.5459,102.429,102.5167,5496.0
2024-03-14 15:30:00,105.22,105.23,105.07,105.08,5929.0,102.5167,102.5264,102.3705,102.3803,5929.0
2024-03-14 15:35:00,105.07,105.17,105.03,105.17,6769.0,102.3705,102.468,102.3316,102.468,6769.0
2024-03-14 15:40:00,105.21,105.33,105.19,105.29,8639.0,102.5069,102.6239,102.4875,102.5849,8639.0
2024-03-14 15:45:00,105.3,105.39,105.24,105.34,14622.0,102.5946,102.6823,102.5362,102.6336,14622.0
2024-03-14 15:50:00,105.35,105.53,105.35,105.43,20765.0,102.6434,102.8187,102.6434,102.7213,20765.0
2024-03-14 15:55:00,105.43,105.71,105.41,105.69,81769.0,102.7213,102.9941,102.7018,102.9746,81769.0
2024-03-15 09:30:00,104.89,106.47,104.89,106.47,286173.0,102.1952,103.7346,102.1952,103.7346,286173.0
2024-03-15 09:35:00,106.55,106.61,106.48,106.53,800.0,103.8125,103.871,103.7443,103.793,800.0
2024-03-15 09:40:00,106.57,106.75,106.44,106.66,4027.0,103.832,104.0074,103.7053,103.9197,4027.0
2024-03-15 09:45:00,106.61,106.63,106.23,106.29,1857.0,103.871,103.8905,103.5007,103.5592,1857.0
2024-03-15 09:50:00,106.31,106.47,106.29,106.36,1853.0,103.5787,103.7346,103.5592,103.6274,1853.0
2024-03-15 09:55:00,106.41,106.6,106.41,106.6,1330.0,103.6761,103.8612,103.6761,103.8612,1330.0
2024-03-15 10:00:00,106.54,106.72,106.48,106.72,4444.0,103.8028,103.9782,103.7443,103.9782,4444.0
2024-03-15 10:05:00,106.72,106.72,106.39,106.44,5064.0,103.9782,103.9782,103.6566,103.7053,5064.0
2024-03-15 10:10:00,106.46,106.59,106.38,106.53,2638.0,103.7248,103.8515,103.6469,103.793,2638.0
2024-03-15 10:15:00,106.49,106.57,106.49,106.55,2551.0,103.7541,103.832,103.7541,103.8125,2551.0
2024-03-15 10:20:00,106.56,106.58,106.28,106.34,1812.0,103.8223,103.8418,103.5495,103.6079,1812.0
2024-03-15 10:25:00,106.35,106.45,106.3,106.44,3779.0,103.6177,103.7151,103.5689,103.7053,3779.0
2024-03-15 10:30:00,106.44,106.56,106.24,106.56,14513.0,103.7053,103.8223,103.5105,103.8223,14513.0
2024-03-15 10:35:00,106.56,106.56,106.43,106.56,3838.0,103.8223,103.8223,103.6956,103.8223,3838.0
2024-03-15 10:40:00,106.63,106.71,106.51,106.55,2576.0,103.8905,103.9684,103.7735,103.8125,2576.0
2024-03-15 10:45:00,106.57,106.64,106.53,106.6,3835.0,103.832,103.9002,103.793,103.8612,3835.0
2024-03-15 10:50:00,106.63,106.86,106.59,106.81,2311.0,103.8905,104.1146,103.8515,104.0658,2311.0
2024-03-15 10:55:00,106.82,106.83,106.7,106.78,3400.0,104.0756,104.0853,103.9587,104.0366,3400.0
2024-03-15 11:00:00,106.8,106.8,106.64,106.73,8515.0,104.0561,104.0561,103.9002,103.9879,8515.0
2024-03-15 11:05:00,106.74,106.76,106.6,106.63,4926.0,103.9976,104.0171,103.8612,103.8905,4926.0
2024-03-15 11:10:00,106.62,106.68,106.6,106.63,1826.0,103.8807,103.9392,103.8612,103.8905,1826.0
2024-03-15 11:15:00,106.64,106.68,106.55,106.64,5398.0,103.9002,103.9392,103.8125,103.9002,5398.0
2024-03-15 11:20:00,106.64,106.67,106.57,106.63,3622.0,103.9002,103.9294,103.832,103.8905,3622.0
2024-03-15 11:25:00,106.66,106.7,106.63,106.7,3969.0,103.9197,103.9587,103.8905,103.9587,3969.0
2024-03-15 11:30:00,106.73,106.73,106.67,106.7,2693.0,103.9879,103.9879,103.9294,103.9587,2693.0
2024-03-15 11:35:00,106.72,106.74,106.67,106.69,5107.0,103.9782,103.9976,103.9294,103.9489,5107.0
2024-03-15 11:40:00,106.7,106.71,106.55,106.61,7469.0,103.9587,103.9684,103.8125,103.871,7469.0
2024-03-15 11:45:00,106.62,106.68,106.62,106.63,2922.0,103.8807,103.9392,103.8807,103.8905,2922.0
2024-03-15 11:50:00,106.63,106.64,106.54,106.57,4706.0,103.8905,103.9002,103.8028,103.832,4706.0
2024-03-15 11:55:00,106.56,106.58,106.48,106.48,5087.0,103.8223,103.8418,103.7443,103.7443,5087.0
2024-03-15 12:00:00,106.49,106.57,106.48,106.53,1107.0,103.7541,103.832,103.7443,103.793,1107.0
2024-03-15 12:05:00,106.54,106.55,106.47,106.55,2069.0,103.8028,103.8125,103.7346,103.8125,2069.0
2024-03-15 12:10:00,106.58,106.58,106.43,106.49,3199.0,103.8418,103.8418,103.6956,103.7541,3199.0
2024-03-15 12:15:00,106.51,106.51,106.42,106.49,3518.0,103.7735,103.7735,103.6859,103.7541,3518.0
2024-03-15 12:20:00,106.5,106.55,106.43,106.48,2648.0,103.7638,103.8125,103.6956,103.7443,2648.0
2024-03-15 12:25:00,106.52,106.52,106.41,106.45,2149.0,103.7833,103.7833,103.6761,103.7151,2149.0
2024-03-15 12:30:00,106.47,106.5,106.43,106.43,2322.0,103.7346,103.7638,103.6956,103.6956,2322.0
2024-03-15 12:35:00,106.41,106.42,106.3,106.37,2427.0,103.6761,103.6859,103.5689,103.6371,2427.0
2024-03-15 12:40:00,106.34,106.36,106.23,106.23,2383.0,103.6079,103.6274,103.5007,103.5007,2383.0
2024-03-15 12:45:00,106.23,106.32,106.17,106.32,3009.0,103.5007,103.5884,103.4423,103.5884,3009.0
2024-03-15 12:50:00,106.34,106.41,106.26,106.26,3618.0,103.6079,103.6761,103.53,103.53,3618.0
2024-03-15 12:55:00,106.26,106.34,106.24,106.3,1722.0,103.53,103.6079,103.5105,103.5689,1722.0
2024-03-15 13:00:00,106.29,106.37,106.25,106.37,2100.0,103.5592,103.6371,103.5202,103.6371,2100.0
2024-03-15 13:05:00,106.38,106.46,106.37,106.45,2699.0,103.6469,103.7248,103.6371,103.7151,2699.0
2024-03-15 13:10:00,106.48,106.53,106.48,106.49,2149.0,103.7443,103.793,103.7443,103.7541,2149.0
2024-03-15 13:15:00,106.51,106.55,106.49,106.49,2040.0,103.7735,103.8125,103.7541,103.7541,2040.0
2024-03-15 13:20:00,106.47,106.59,106.44,106.59,2562.0,103.7346,103.8515,103.7053,103.8515,2562.0
2024-03-15 13:25:00,106.6,106.64,106.51,106.56,3099.0,103.8612,103.9002,103.7735,103.8223,3099.0
2024-03-15 13:30:00,106.55,106.64,106.48,106.63,2576.0,103.8125,103.9002,103.7443,103.8905,2576.0
2024-03-15 13:35:00,106.63,106.64,106.53,106.58,5268.0,103.8905,103.9002,103.793,103.8418,5268.0
2024-03-15 13:40:00,106.59,106.67,106.57,106.62,4128.0,103.8515,103.9294,103.832,103.8807,4128.0
2024-03-15 13:45:00,106.6,106.64,106.6,106.62,1318.0,103.8612,103.9002,103.8612,103.8807,1318.0
2024-03-15 13:50:00,106.6,106.68,106.59,106.65,5246.0,103.8612,103.9392,103.8515,103.91,5246.0
2024-03-15 13:55:00,106.65,106.67,106.58,106.6,3509.0,103.91,103.9294,103.8418,103.8612,3509.0
2024-03-15 14:00:00,106.61,106.67,106.58,106.58,4181.0,103.871,103.9294,103.8418,103.8418,4181.0
2024-03-15 14:05:00,106.55,106.55,106.43,106.48,6608.0,103.8125,103.8125,103.6956,103.7443,6608.0
2024-03-15 14:10:00,106.47,106.51,106.39,106.42,4424.0,103.7346,103.7735,103.6566,103.6859,4424.0
2024-03-15 14:15:00,106.42,106.46,106.39,106.45,4588.0,103.6859,103.7248,103.6566,103.7151,4588.0
2024-03-15 14:20:00,106.47,106.47,106.4,106.4,3774.0,103.7346,103.7346,103.6664,103.6664,3774.0
2024-03-15 14:25:00,106.39,106.42,106.35,106.42,2536.0,103.6566,103.6859,103.6177,103.6859,2536.0
2024-03-15 14:30:00,106.45,106.46,106.32,106.35,4944.0,103.7151,103.7248,103.5884,103.6177,4944.0
2024-03-15 14:35:00,106.34,106.4,106.33,106.39,2440.0,103.6079,103.6664,103.5982,103.6566,2440.0
2024-03-15 14:40:00,106.4,106.4,106.3,106.33,6497.0,103.6664,103.6664,103.5689,103.5982,6497.0
2024-03-15 14:45:00,106.31,106.33,106.24,106.24,5388.0,103.5787,103.5982,103.5105,103.5105,5388.0
2024-03-15 14:50:00,106.25,106.33,106.25,106.27,5455.0,103.5202,103.5982,103.5202,103.5397,5455.0
2024-03-15 14:55:00,106.28,106.34,106.27,106.34,3735.0,103.5495,103.6079,103.5397,103.6079,3735.0
2024-03-15 15:00:00,106.36,106.37,106.3,106.35,4054.0,103.6274,103.6371,103.5689,103.6177,4054.0
2024-03-15 15:05:00,106.36,106.39,106.34,106.39,3614.0,103.6274,103.6566,103.6079,103.6566,3614.0
2024-03-15 15:10:00,106.38,106.38,106.29,106.3,5020.0,103.6469,103.6469,103.5592,103.5689,5020.0
2024-03-15 15:15:00,106.31,106.36,106.29,106.29,4337.0,103.5787,103.6274,103.5592,103.5592,4337.0
2024-03-15 15:20:00,106.3,106.3,106.22,106.25,4867.0,103.5689,103.5689,103.491,103.5202,4867.0
2024-03-15 15:25:00,106.26,106.35,106.24,106.3,6940.0,103.53,103.6177,103.5105,103.5689,6940.0
2024-03-15 15:30:00,106.31,106.34,106.27,106.32,9543.0,103.5787,103.6079,103.5397,103.5884,9543.0
2024-03-15 15:35:00,106.34,106.35,106.13,106.22,12539.0,103.6079,103.6177,103.4033,103.491,12539.0
2024-03-15 15:40:00,106.22,106.31,106.17,106.31,15806.0,103.491,103.5787,103.4423,103.5787,15806.0
2024-03-15 15:45:00,106.31,106.4,106.24,106.25,27754.0,103.5787,103.6664,103.5105,103.5202,27754.0
2024-03-15 15:50:00,106.23,106.25,106.02,106.08,42065.0,103.5007,103.5202,103.2961,103.3546,42065.0
2024-03-15 15:55:00,106.09,106.14,105.81,106.0,144004.0,103.3643,103.4131,103.0915,103.2767,144004.0
2024-03-18 09:30:00,106.53,106.68,106.04,106.68,10417.0,103.793,103.9392,103.3156,103.9392,10417.0
2024-03-18 09:35:00,106.7,106.73,106.43,106.43,3306.0,103.9587,103.9879,103.6956,103.6956,3306.0
2024-03-18 09:40:00,106.46,106.47,106.29,106.29,3048.0,103.7248,103.7346,103.5592,103.5592,3048.0
2024-03-18 09:45:00,106.3,106.3,106.06,106.28,5772.0,103.5689,103.5689,103.3351,103.5495,5772.0
2024-03-18 09:50:00,106.31,106.51,106.22,106.51,5584.0,103.5787,103.7735,103.491,103.7735,5584.0
2024-03-18 09:55:00,106.48,106.58,106.36,106.56,2503.0,103.7443,103.8418,103.6274,103.8223,2503.0
2024-03-18 10:00:00,106.54,106.63,106.47,106.63,3167.0,103.8028,103.8905,103.7346,103.8905,3167.0
2024-03-18 10:05:00,106.61,106.61,106.53,106.61,4064.0,103.871,103.871,103.793,103.871,4064.0
2024-03-18 10:10:00,106.56,106.58,106.32,106.43,9382.0,103.8223,103.8418,103.5884,103.6956,9382.0
2024-03-18 10:15:00,106.39,106.55,106.39,106.49,3380.0,103.6566,103.8125,103.6566,103.7541,3380.0
2024-03-18 10:20:00,106.52,106.57,106.45,106.55,3243.0,103.7833,103.832,103.7151,103.8125,3243.0
2024-03-18 10:25:00,106.57,106.6,106.49,106.53,7088.0,103.832,103.8612,103.7541,103.793,7088.0
2024-03-18 10:30:00,106.49,106.54,106.39,106.53,2453.0,103.7541,103.8028,103.6566,103.793,2453.0
2024-03-18 10:35:00,106.53,106.62,106.52,106.62,2743.0,103.793,103.8807,103.7833,103.8807,2743.0
2024-03-18 10:40:00,106.67,106.78,106.65,106.65,4367.0,103.9294,104.0366,103.91,103.91,4367.0
2024-03-18 10:45:00,106.52,106.55,106.4,106.55,5482.0,103.7833,103.8125,103.6664,103.8125,5482.0
2024-03-18 10:50:00,106.59,106.62,106.52,106.52,4137.0,103.8515,103.8807,103.7833,103.7833,4137.0
2024-03-18 10:55:00,106.53,106.53,106.38,106.48,3668.0,103.793,103.793,103.6469,103.7443,3668.0
2024-03-18 11:00:00,106.48,106.49,106.36,106.48,6029.0,103.7443,103.7541,103.6274,103.7443,6029.0
2024-03-18 11:05:00,106.49,106.52,106.28,106.37,6333.0,103.7541,103.7833,103.5495,103.6371,6333.0
2024-03-18 11:10:00,106.35,106.47,106.34,106.38,5660.0,103.6177,103.7346,103.6079,103.6469,5660.0
2024-03-18 11:15:00,106.35,106.36,106.29,106.3,4295.0,103.6177,103.6274,103.5592,103.5689,4295.0
2024-03-18 11:20:00,106.29,106.35,106.24,106.28,6914.0,103.5592,103.6177,103.5105,103.5495,6914.0
2024-03-18 11:25:00,106.28,106.34,106.22,106.3,15544.0,103.5495,103.6079,103.491,103.5689,15544.0
2024-03-18 11:30:00,106.26,106.28,106.2,106.2,8132.0,103.53,103.5495,103.4715,103.4715,8132.0
2024-03-18 11:35:00,106.19,106.33,106.19,106.33,5640.0,103.4618,103.5982,103.4618,103.5982,5640.0
2024-03-18 11:40:00,106.33,106.54,106.33,106.54,2197.0,103.5982,103.8028,103.5982,103.8028,2197.0
2024-03-18 11:45:00,106.55,106.7,106.51,106.66,19494.0,103.8125,103.9587,103.7735,103.9197,19494.0
2024-03-18 11:50:00,106.64,106.81,106.53,106.81,4483.0,103.9002,104.0658,103.793,104.0658,4483.0
2024-03-18 11:55:00,106.81,106.91,106.8,106.86,9641.0,104.0658,104.1633,104.0561,104.1146,9641.0
2024-03-18 12:00:00,106.85,106.94,106.77,106.79,4662.0,104.1048,104.1925,104.0269,104.0464,4662.0
2024-03-18 12:05:00,106.79,106.92,106.77,106.9,2241.0,104.0464,104.173,104.0269,104.1535,2241.0
2024-03-18 12:10:00,106.9,106.91,106.85,106.9,7204.0,104.1535,104.1633,104.1048,104.1535,7204.0
2024-03-18 12:15:00,106.91,106.94,106.91,106.92,2270.0,104.1633,104.1925,104.1633,104.173,2270.0
2024-03-18 12:20:00,106.91,106.91,106.69,106.7,4841.0,104.1633,104.1633,103.9489,103.9587,4841.0
2024-03-18 12:25:00,106.72,106.82,106.71,106.8,5009.0,103.9782,104.0756,103.9684,104.0561,5009.0
2024-03-18 12:30:00,106.83,106.92,106.8,106.9,2545.0,104.0853,104.173,104.0561,104.1535,2545.0
2024-03-18 12:35:00,106.88,106.93,106.86,106.89,1329.0,104.134,104.1828,104.1146,104.1438,1329.0
2024-03-18 12:40:00,106.94,106.98,106.91,106.96,4106.0,104.1925,104.2315,104.1633,104.212,4106.0
2024-03-18 12:45:00,106.94,107.01,106.94,106.99,3251.0,104.1925,104.2607,104.1925,104.2412,3251.0
2024-03-18 12:50:00,107.01,107.08,106.99,106.99,4782.0,104.2607,104.3289,104.2412,104.2412,4782.0
2024-03-18 12:55:00,107.02,107.07,106.97,106.97,2314.0,104.2704,104.3192,104.2217,104.2217,2314.0
2024-03-18 13:00:00,106.96,107.09,106.96,107.04,2917.0,104.212,104.3386,104.212,104.2899,2917.0
2024-03-18 13:05:00,107.04,107.04,106.98,107.0,1392.0,104.2899,104.2899,104.2315,104.251,1392.0
2024-03-18 13:10:00,106.99,107.02,106.9,106.94,5996.0,104.2412,104.2704,104.1535,104.1925,5996.0
2024-03-18 13:15:00,106.95,106.98,106.9,106.93,2938.0,104.2022,104.2315,104.1535,104.1828,2938.0
2024-03-18 13:20:00,106.92,106.99,106.92,106.99,300.0,104.173,104.2412,104.173,104.2412,300.0
2024-03-18 13:25:00,107.0,107.07,106.99,107.07,1738.0,104.251,104.3192,104.2412,104.3192,1738.0
2024-03-18 13:30:00,107.07,107.07,107.0,107.02,2232.0,104.3192,104.3192,104.251,104.2704,2232.0
2024-03-18 13:35:00,107.01,107.02,106.94,106.94,2296.0,104.2607,104.2704,104.1925,104.1925,2296.0
2024-03-18 13:40:00,106.97,107.0,106.95,106.97,1953.0,104.2217,104.251,104.2022,104.2217,1953.0
2024-03-18 13:45:00,106.98,107.0,106.95,106.97,3082.0,104.2315,104.251,104.2022,104.2217,3082.0
2024-03-18 13:50:00,107.0,107.01,106.95,106.95,1462.0,104.251,104.2607,104.2022,104.2022,1462.0
2024-03-18 13:55:00,106.95,106.96,106.94,106.94,811.0,104.2022,104.212,104.1925,104.1925,811.0
2024-03-18 14:00:00,106.99,107.12,106.96,107.01,4768.0,104.2412,104.3679,104.212,104.2607,4768.0
2024-03-18 14:05:00,107.0,107.0,106.87,106.88,8514.0,104.251,104.251,104.1243,104.134,8514.0
2024-03-18 14:10:00,106.86,107.03,106.86,107.0,2892.0,104.1146,104.2802,104.1146,104.251,2892.0
2024-03-18 14:15:00,107.0,107.07,107.0,107.02,1633.0,104.251,104.3192,104.251,104.2704,1633.0
2024-03-18 14:20:00,107.05,107.07,107.01,107.02,1825.0,104.2997,104.3192,104.2607,104.2704,1825.0
2024-03-18 14:25:00,107.03,107.1,107.02,107.08,3509.0,104.2802,104.3484,104.2704,104.3289,3509.0
2024-03-18 14:30:00,107.07,107.1,107.05,107.09,2763.0,104.3192,104.3484,104.2997,104.3386,2763.0
2024-03-18 14:35:00,107.1,107.22,107.1,107.14,2580.0,104.3484,104.4653,104.3484,104.3874,2580.0
2024-03-18 14:40:00,107.16,107.16,106.98,107.03,4608.0,104.4068,104.4068,104.2315,104.2802,4608.0
2024-03-18 14:45:00,107.03,107.08,107.02,107.06,1941.0,104.2802,104.3289,104.2704,104.3094,1941.0
2024-03-18 14:50:00,107.05,107.07,107.05,107.07,2206.0,104.2997,104.3192,104.2997,104.3192,2206.0
2024-03-18 14:55:00,107.1,107.2,107.1,107.19,3865.0,104.3484,104.4458,104.3484,104.4361,3865.0
2024-03-18 15:00:00,107.18,107.19,107.13,107.16,6028.0,104.4263,104.4361,104.3776,104.4068,6028.0
2024-03-18 15:05:00,107.15,107.21,107.14,107.15,5923.0,104.3971,104.4556,104.3874,104.3971,5923.0
2024-03-18 15:10:00,107.17,107.21,107.16,107.21,3695.0,104.4166,104.4556,104.4068,104.4556,3695.0
2024-03-18 15:15:00,107.22,107.26,107.22,107.26,2954.0,104.4653,104.5043,104.4653,104.5043,2954.0
2024-03-18 15:20:00,107.29,107.31,107.28,107.31,4672.0,104.5335,104.553,104.5238,104.553,4672.0
2024-03-18 15:25:00,107.32,107.43,107.32,107.35,5213.0,104.5627,104.6699,104.5627,104.592,5213.0
2024-03-18 15:30:00,107.34,107.43,107.33,107.43,5098.0,104.5822,104.6699,104.5725,104.6699,5098.0
2024-03-18 15:35:00,107.42,107.44,107.36,107.36,6060.0,104.6602,104.6797,104.6017,104.6017,6060.0
2024-03-18 15:40:00,107.36,107.39,107.25,107.25,9373.0,104.6017,104.6309,104.4945,104.4945,9373.0
2024-03-18 15:45:00,107.24,107.28,107.16,107.17,6929.0,104.4848,104.5238,104.4068,104.4166,6929.0
2024-03-18 15:50:00,107.16,107.19,107.07,107.15,19262.0,104.4068,104.4361,104.3192,104.3971,19262.0
2024-03-18 15:55:00,107.16,107.39,107.14,107.36,48955.0,104.4068,104.6309,104.3874,104.6017,48955.0
2024-03-19 09:30:00,107.46,107.63,107.31,107.63,31496.0,104.6991,104.8648,104.553,104.8648,31496.0
2024-03-19 09:35:00,107.77,107.9,107.59,107.73,6600.0,105.0012,105.1278,104.8258,104.9622,6600.0
2024-03-19 09:40:00,107.68,107.92,107.61,107.92,15860.0,104.9135,105.1473,104.8453,105.1473,15860.0
2024-03-19 09:45:00,107.95,108.09,107.85,107.92,6371.0,105.1766,105.313,105.0791,105.1473,6371.0
2024-03-19 09:50:00,107.85,107.96,107.79,107.96,4227.0,105.0791,105.1863,105.0207,105.1863,4227.0
2024-03-19 09:55:00,107.92,107.99,107.63,107.74,5396.0,105.1473,105.2155,104.8648,104.9719,5396.0
2024-03-19 10:00:00,107.73,107.95,107.72,107.85,3625.0,104.9622,105.1766,104.9525,105.0791,3625.0
2024-03-19 10:05:00,107.82,107.84,107.67,107.71,5443.0,105.0499,105.0694,104.9037,104.9427,5443.0
2024-03-19 10:10:00,107.69,107.78,107.67,107.67,2532.0,104.9232,105.0109,104.9037,104.9037,2532.0
2024-03-19 10:15:00,107.68,107.9,107.67,107.81,2413.0,104.9135,105.1278,104.9037,105.0401,2413.0
2024-03-19 10:20:00,107.81,107.9,107.8,107.89,1674.0,105.0401,105.1278,105.0304,105.1181,1674.0
2024-03-19 10:25:00,107.93,107.95,107.87,107.95,4328.0,105.1571,105.1766,105.0986,105.1766,4328.0
2024-03-19 10:30:00,107.93,108.03,107.91,107.91,3489.0,105.1571,105.2545,105.1376,105.1376,3489.0
2024-03-19 10:35:00,107.91,107.91,107.75,107.87,3540.0,105.1376,105.1376,104.9817,105.0986,3540.0
2024-03-19 10:40:00,107.92,107.94,107.88,107.91,4031.0,105.1473,105.1668,105.1084,105.1376,4031.0
2024-03-19 10:45:00,107.94,107.95,107.77,107.81,5638.0,105.1668,105.1766,105.0012,105.0401,5638.0
2024-03-19 10:50:00,107.81,107.87,107.77,107.83,3613.0,105.0401,105.0986,105.0012,105.0596,3613.0
2024-03-19 10:55:00,107.83,107.97,107.83,107.93,6341.0,105.0596,105.196,105.0596,105.1571,6341.0
2024-03-19 11:00:00,107.91,107.99,107.88,107.88,6466.0,105.1376,105.2155,105.1084,105.1084,6466.0
2024-03-19 11:05:00,107.87,107.88,107.77,107.77,7381.0,105.0986,105.1084,105.0012,105.0012,7381.0
2024-03-19 11:10:00,107.81,107.89,107.75,107.89,4078.0,105.0401,105.1181,104.9817,105.1181,4078.0
2024-03-19 11:15:00,107.92,108.0,107.9,107.95,3650.0,105.1473,105.2253,105.1278,105.1766,3650.0
2024-03-19 11:20:00,108.0,108.1,108.0,108.09,5522.0,105.2253,105.3227,105.2253,105.313,5522.0
2024-03-19 11:25:00,108.12,108.2,108.02,108.02,5938.0,105.3422,105.4201,105.2448,105.2448,5938.0
2024-03-19 11:30:00,108.01,108.15,107.96,108.11,5972.0,105.235,105.3714,105.1863,105.3324,5972.0
2024-03-19 11:35:00,108.09,108.21,108.09,108.17,3513.0,105.313,105.4299,105.313,105.3909,3513.0
2024-03-19 11:40:00,108.18,108.26,108.17,108.26,3130.0,105.4006,105.4786,105.3909,105.4786,3130.0
2024-03-19 11:45:00,108.25,108.25,108.2,108.22,4039.0,105.4688,105.4688,105.4201,105.4396,4039.0
2024-03-19 11:50:00,108.23,108.55,108.22,108.55,16671.0,105.4494,105.7611,105.4396,105.7611,16671.0
2024-03-19 11:55:00,108.55,108.8,108.54,108.79,25317.0,105.7611,106.0047,105.7514,105.995,25317.0
2024-03-19 12:00:00,108.79,108.8,108.6,108.64,18477.0,105.995,106.0047,105.8099,105.8488,18477.0
2024-03-19 12:05:00,108.66,108.74,108.58,108.72,6435.0,105.8683,105.9463,105.7904,105.9268,6435.0
2024-03-19 12:10:00,108.7,108.7,108.56,108.56,2885.0,105.9073,105.9073,105.7709,105.7709,2885.0
2024-03-19 12:15:00,108.58,108.66,108.57,108.62,4964.0,105.7904,105.8683,105.7806,105.8293,4964.0
2024-03-19 12:20:00,108.66,108.69,108.64,108.67,1592.0,105.8683,105.8975,105.8488,105.8781,1592.0
2024-03-19 12:25:00,108.64,108.73,108.64,108.7,2210.0,105.8488,105.9365,105.8488,105.9073,2210.0
2024-03-19 12:30:00,108.73,108.73,108.6,108.65,1715.0,105.9365,105.9365,105.8099,105.8586,1715.0
2024-03-19 12:35:00,108.61,108.65,108.59,108.59,4104.0,105.8196,105.8586,105.8001,105.8001,4104.0
2024-03-19 12:40:00,108.59,108.63,108.55,108.58,3827.0,105.8001,105.8391,105.7611,105.7904,3827.0
2024-03-19 12:45:00,108.56,108.62,108.52,108.52,1870.0,105.7709,105.8293,105.7319,105.7319,1870.0
2024-03-19 12:50:00,108.51,108.52,108.48,108.51,3118.0,105.7222,105.7319,105.6929,105.7222,3118.0
2024-03-19 12:55:00,108.54,108.61,108.53,108.57,4006.0,105.7514,105.8196,105.7417,105.7806,4006.0
2024-03-19 13:00:00,108.58,108.68,108.58,108.6,3015.0,105.7904,105.8878,105.7904,105.8099,3015.0
2024-03-19 13:05:00,108.54,108.56,108.47,108.47,2946.0,105.7514,105.7709,105.6832,105.6832,2946.0
2024-03-19 13:10:00,108.47,108.48,108.41,108.45,6075.0,105.6832,105.6929,105.6247,105.6637,6075.0
2024-03-19 13:15:00,108.47,108.47,108.4,108.44,3678.0,105.6832,105.6832,105.615,105.654,3678.0
2024-03-19 13:20:00,108.46,108.49,108.39,108.39,4049.0,105.6734,105.7027,105.6052,105.6052,4049.0
2024-03-19 13:25:00,108.41,108.5,108.41,108.47,2032.0,105.6247,105.7124,105.6247,105.6832,2032.0
2024-03-19 13:30:00,108.47,108.49,108.39,108.42,6349.0,105.6832,105.7027,105.6052,105.6345,6349.0
2024-03-19 13:35:00,108.38,108.39,108.29,108.31,8611.0,105.5955,105.6052,105.5078,105.5273,8611.0
2024-03-19 13:40:00,108.33,108.48,108.31,108.45,17597.0,105.5468,105.6929,105.5273,105.6637,17597.0
2024-03-19 13:45:00,108.42,108.42,108.25,108.35,5204.0,105.6345,105.6345,105.4688,105.5663,5204.0
2024-03-19 13:50:00,108.33,108.42,108.33,108.39,7099.0,105.5468,105.6345,105.5468,105.6052,7099.0
2024-03-19 13:55:00,108.39,108.51,108.38,108.51,1888.0,105.6052,105.7222,105.5955,105.7222,1888.0
2024-03-19 14:00:00,108.51,108.58,108.48,108.55,5042.0,105.7222,105.7904,105.6929,105.7611,5042.0
2024-03-19 14:05:00,108.55,108.57,108.51,108.55,5124.0,105.7611,105.7806,105.7222,105.7611,5124.0
2024-03-19 14:10:00,108.53,108.55,108.48,108.49,5718.0,105.7417,105.7611,105.6929,105.7027,5718.0
2024-03-19 14:15:00,108.5,108.69,108.5,108.69,5658.0,105.7124,105.8975,105.7124,105.8975,5658.0
2024-03-19 14:20:00,108.71,108.73,108.63,108.65,7803.0,105.917,105.9365,105.8391,105.8586,7803.0
2024-03-19 14:25:00,108.65,108.79,108.64,108.76,6102.0,105.8586,105.995,105.8488,105.9657,6102.0
2024-03-19 14:30:00,108.73,108.75,108.68,108.7,12645.0,105.9365,105.956,105.8878,105.9073,12645.0
2024-03-19 14:35:00,108.72,108.84,108.72,108.84,8882.0,105.9268,106.0437,105.9268,106.0437,8882.0
2024-03-19 14:40:00,108.84,108.92,108.83,108.91,9933.0,106.0437,106.1216,106.0339,106.1119,9933.0
2024-03-19 14:45:00,108.9,108.99,108.9,108.99,8043.0,106.1021,106.1898,106.1021,106.1898,8043.0
2024-03-19 14:50:00,108.99,109.04,108.92,108.93,7400.0,106.1898,106.2385,106.1216,106.1314,7400.0
2024-03-19 14:55:00,108.93,108.94,108.8,108.91,9485.0,106.1314,106.1411,106.0047,106.1119,9485.0
2024-03-19 15:00:00,108.9,108.99,108.86,108.96,4626.0,106.1021,106.1898,106.0632,106.1606,4626.0
2024-03-19 15:05:00,108.95,109.01,108.89,108.99,7683.0,106.1509,106.2093,106.0924,106.1898,7683.0
2024-03-19 15:10:00,108.99,109.1,108.96,109.02,7235.0,106.1898,106.297,106.1606,106.2191,7235.0
2024-03-19 15:15:00,109.03,109.03,108.84,108.9,11085.0,106.2288,106.2288,106.0437,106.1021,11085.0
2024-03-19 15:20:00,108.92,109.01,108.89,108.95,7532.0,106.1216,106.2093,106.0924,106.1509,7532.0
2024-03-19 15:25:00,108.95,109.09,108.94,109.03,10538.0,106.1509,106.2873,106.1411,106.2288,10538.0
2024-03-19 15:30:00,109.02,109.02,108.87,109.01,8125.0,106.2191,106.2191,106.0729,106.2093,8125.0
2024-03-19 15:35:00,109.01,109.03,108.9,109.0,11378.0,106.2093,106.2288,106.1021,106.1996,11378.0
2024-03-19 15:40:00,108.99,109.0,108.93,108.98,17106.0,106.1898,106.1996,106.1314,106.1801,17106.0
2024-03-19 15:45:00,108.98,109.12,108.91,109.01,27692.0,106.1801,106.3165,106.1119,106.2093,27692.0
2024-03-19 15:50:00,109.02,109.33,108.95,109.32,46326.0,106.2191,106.5211,106.1509,106.5114,46326.0
2024-03-19 15:55:00,109.33,109.38,109.05,109.11,226621.0,106.5211,106.5698,106.2483,106.3068,226621.0
2024-03-20 09:30:00,109.12,109.46,108.72,109.07,55748.0,106.3165,106.6478,105.9268,106.2678,55748.0
2024-03-20 09:35:00,109.27,109.28,108.95,109.06,29075.0,106.4626,106.4724,106.1509,106.258,29075.0
2024-03-20 09:40:00,109.11,109.27,109.09,109.14,8070.0,106.3068,106.4626,106.2873,106.336,8070.0
2024-03-20 09:45:00,108.95,109.12,108.88,109.01,2736.0,106.1509,106.3165,106.0827,106.2093,2736.0
2024-03-20 09:50:00,109.01,109.39,109.0,109.19,27801.0,106.2093,106.5796,106.1996,106.3847,27801.0
2024-03-20 09:55:00,109.15,109.17,109.06,109.09,1450.0,106.3457,106.3652,106.258,106.2873,1450.0
2024-03-20 10:00:00,109.18,109.34,109.15,109.25,34020.0,106.375,106.5308,106.3457,106.4432,34020.0
2024-03-20 10:05:00,109.19,109.2,108.98,109.2,5659.0,106.3847,106.3944,106.1801,106.3944,5659.0
2024-03-20 10:10:00,109.19,109.33,109.18,109.23,17555.0,106.3847,106.5211,106.375,106.4237,17555.0
2024-03-20 10:15:00,109.23,109.26,109.18,109.21,18576.0,106.4237,106.4529,106.375,106.4042,18576.0
2024-03-20 10:20:00,109.19,109.21,109.07,109.2,5550.0,106.3847,106.4042,106.2678,106.3944,5550.0
2024-03-20 10:25:00,109.19,109.24,109.15,109.23,10304.0,106.3847,106.4334,106.3457,106.4237,10304.0
2024-03-20 10:30:00,109.25,109.26,108.99,108.99,5833.0,106.4432,106.4529,106.1898,106.1898,5833.0
2024-03-20 10:35:00,108.96,109.01,108.9,108.95,7634.0,106.1606,106.2093,106.1021,106.1509,7634.0
2024-03-20 10:40:00,108.92,109.1,108.92,109.1,11727.0,106.1216,106.297,106.1216,106.297,11727.0
2024-03-20 10:45:00,109.1,109.1,108.99,109.05,5836.0,106.297,106.297,106.1898,106.2483,5836.0
2024-03-20 10:50:00,109.04,109.15,109.04,109.13,3087.0,106.2385,106.3457,106.2385,106.3262,3087.0
2024-03-20 10:55:00,109.13,109.19,109.09,109.16,8953.0,106.3262,106.3847,106.2873,106.3555,8953.0
2024-03-20 11:00:00,109.2,109.2,109.07,109.14,9718.0,106.3944,106.3944,106.2678,106.336,9718.0
2024-03-20 11:05:00,109.12,109.23,109.07,109.07,24736.0,106.3165,106.4237,106.2678,106.2678,24736.0
2024-03-20 11:10:00,109.05,109.14,109.02,109.12,7258.0,106.2483,106.336,106.2191,106.3165,7258.0
2024-03-20 11:15:00,109.14,109.22,109.12,109.21,24924.0,106.336,106.4139,106.3165,106.4042,24924.0
2024-03-20 11:20:00,109.21,109.21,109.12,109.12,6721.0,106.4042,106.4042,106.3165,106.3165,6721.0
2024-03-20 11:25:00,109.13,109.15,109.06,109.08,4371.0,106.3262,106.3457,106.258,106.2775,4371.0
2024-03-20 11:30:00,109.06,109.06,108.89,108.95,9076.0,106.258,106.258,106.0924,106.1509,9076.0
2024-03-20 11:35:00,108.94,108.94,108.78,108.79,5109.0,106.1411,106.1411,105.9852,105.995,5109.0
2024-03-20 11:40:00,108.8,108.87,108.79,108.81,13627.0,106.0047,106.0729,105.995,106.0145,13627.0
2024-03-20 11:45:00,108.82,108.82,108.71,108.71,5591.0,106.0242,106.0242,105.917,105.917,5591.0
2024-03-20 11:50:00,108.71,108.74,108.66,108.69,6061.0,105.917,105.9463,105.8683,105.8975,6061.0
2024-03-20 11:55:00,108.66,108.79,108.65,108.76,5715.0,105.8683,105.995,105.8586,105.9657,5715.0
2024-03-20 12:00:00,108.76,108.9,108.7,108.88,5251.0,105.9657,106.1021,105.9073,106.0827,5251.0
2024-03-20 12:05:00,108.92,108.94,108.84,108.94,4824.0,106.1216,106.1411,106.0437,106.1411,4824.0
2024-03-20 12:10:00,108.93,109.06,108.91,109.04,4989.0,106.1314,106.258,106.1119,106.2385,4989.0
2024-03-20 12:15:00,109.03,109.06,108.98,109.06,4229.0,106.2288,106.258,106.1801,106.258,4229.0
2024-03-20 12:20:00,109.08,109.15,108.86,108.9,5818.0,106.2775,106.3457,106.0632,106.1021,5818.0
2024-03-20 12:25:00,108.89,108.96,108.87,108.9,4100.0,106.0924,106.1606,106.0729,106.1021,4100.0
2024-03-20 12:30:00,108.9,109.05,108.9,108.98,5797.0,106.1021,106.2483,106.1021,106.1801,5797.0
2024-03-20 12:35:00,108.99,109.12,108.97,109.06,6113.0,106.1898,106.3165,106.1703,106.258,6113.0
2024-03-20 12:40:00,109.05,109.18,109.04,109.12,9990.0,106.2483,106.375,106.2385,106.3165,9990.0
2024-03-20 12:45:00,109.13,109.13,109.05,109.06,12057.0,106.3262,106.3262,106.2483,106.258,12057.0
2024-03-20 12:50:00,109.06,109.1,109.02,109.05,5157.0,106.258,106.297,106.2191,106.2483,5157.0
2024-03-20 12:55:00,109.05,109.1,109.05,109.07,7801.0,106.2483,106.297,106.2483,106.2678,7801.0
2024-03-20 13:00:00,109.06,109.08,109.01,109.03,5052.0,106.258,106.2775,106.2093,106.2288,5052.0
2024-03-20 13:05:00,109.02,109.09,109.02,109.07,7171.0,106.2191,106.2873,106.2191,106.2678,7171.0
2024-03-20 13:10:00,109.06,109.11,109.05,109.09,6117.0,106.258,106.3068,106.2483,106.2873,6117.0
2024-03-20 13:15:00,109.09,109.12,109.06,109.07,3430.0,106.2873,106.3165,106.258,106.2678,3430.0
2024-03-20 13:20:00,109.08,109.11,109.02,109.02,12106.0,106.2775,106.3068,106.2191,106.2191,12106.0
2024-03-20 13:25:00,109.01,109.03,108.94,108.95,3802.0,106.2093,106.2288,106.1411,106.1509,3802.0
2024-03-20 13:30:00,108.94,108.99,108.88,108.91,3888.0,106.1411,106.1898,106.0827,106.1119,3888.0
2024-03-20 13:35:00,108.91,109.03,108.9,109.03,3263.0,106.1119,106.2288,106.1021,106.2288,3263.0
2024-03-20 13:40:00,109.02,109.02,108.86,108.98,7429.0,106.2191,106.2191,106.0632,106.1801,7429.0
2024-03-20 13:45:00,108.98,109.01,108.96,109.01,2076.0,106.1801,106.2093,106.1606,106.2093,2076.0
2024-03-20 13:50:00,109.01,109.1,108.99,109.07,8988.0,106.2093,106.297,106.1898,106.2678,8988.0
2024-03-20 13:55:00,109.09,109.15,108.95,108.95,6224.0,106.2873,106.3457,106.1509,106.1509,6224.0
2024-03-20 14:00:00,109.0,109.25,108.99,109.15,23822.0,106.1996,106.4432,106.1898,106.3457,23822.0
2024-03-20 14:05:00,109.15,109.23,108.95,109.0,34185.0,106.3457,106.4237,106.1509,106.1996,34185.0
2024-03-20 14:10:00,109.0,109.07,108.81,108.87,6165.0,106.1996,106.2678,106.0145,106.0729,6165.0
2024-03-20 14:15:00,108.88,108.88,108.74,108.76,5663.0,106.0827,106.0827,105.9463,105.9657,5663.0
2024-03-20 14:20:00,108.76,108.99,108.73,108.99,6127.0,105.9657,106.1898,105.9365,106.1898,6127.0
2024-03-20 14:25:00,109.02,109.04,108.88,108.91,5391.0,106.2191,106.2385,106.0827,106.1119,5391.0
2024-03-20 14:30:00,108.92,108.94,108.81,108.81,7670.0,106.1216,106.1411,106.0145,106.0145,7670.0
2024-03-20 14:35:00,108.8,109.12,108.79,109.07,4904.0,106.0047,106.3165,105.995,106.2678,4904.0
2024-03-20 14:40:00,109.09,109.18,108.94,108.98,5184.0,106.2873,106.375,106.1411,106.1801,5184.0
2024-03-20 14:45:00,109.05,109.32,109.05,109.28,10600.0,106.2483,106.5114,106.2483,106.4724,10600.0
2024-03-20 14:50:00,109.28,109.29,109.04,109.06,10900.0,106.4724,106.4821,106.2385,106.258,10900.0
2024-03-20 14:55:00,109.09,109.23,109.09,109.14,16831.0,106.2873,106.4237,106.2873,106.336,16831.0
2024-03-20 15:00:00,109.14,109.17,109.04,109.09,7048.0,106.336,106.3652,106.2385,106.2873,7048.0
2024-03-20 15:05:00,109.13,109.21,109.11,109.19,9199.0,106.3262,106.4042,106.3068,106.3847,9199.0
2024-03-20 15:10:00,109.2,109.26,109.12,109.13,17737.0,106.3944,106.4529,106.3165,106.3262,17737.0
2024-03-20 15:15:00,109.12,109.37,109.12,109.33,14088.0,106.3165,106.5601,106.3165,106.5211,14088.0
2024-03-20 15:20:00,109.33,109.39,109.26,109.38,16795.0,106.5211,106.5796,106.4529,106.5698,16795.0
2024-03-20 15:25:00,109.38,109.41,109.32,109.36,15075.0,106.5698,106.599,106.5114,106.5503,15075.0
2024-03-20 15:30:00,109.32,109.32,109.14,109.16,25949.0,106.5114,106.5114,106.336,106.3555,25949.0
2024-03-20 15:35:00,109.13,109.13,109.01,109.03,11556.0,106.3262,106.3262,106.2093,106.2288,11556.0
2024-03-20 15:40:00,109.04,109.18,109.04,109.18,11730.0,106.2385,106.375,106.2385,106.375,11730.0
2024-03-20 15:45:00,109.15,109.16,108.98,109.0,13447.0,106.3457,106.3555,106.1801,106.1996,13447.0
2024-03-20 15:50:00,109.03,109.17,109.03,109.08,22754.0,106.2288,106.3652,106.2288,106.2775,22754.0
2024-03-20 15:55:00,109.09,109.15,109.03,109.09,64634.0,106.2873,106.3457,106.2288,106.2873,64634.0
2024-03-21 09:30:00,109.17,109.5,109.14,109.18,12096.0,106.3652,106.6867,106.336,106.375,12096.0
2024-03-21 09:35:00,109.13,109.69,109.12,109.69,21172.0,106.3262,106.8718,106.3165,106.8718,21172.0
2024-03-21 09:40:00,109.72,109.89,109.67,109.73,9386.0,106.9011,107.0667,106.8524,106.9108,9386.0
2024-03-21 09:45:00,109.67,109.88,109.49,109.8,31804.0,106.8524,107.057,106.677,106.979,31804.0
2024-03-21 09:50:00,109.78,109.89,109.74,109.88,16581.0,106.9595,107.0667,106.9206,107.057,16581.0
2024-03-21 09:55:00,109.9,110.34,109.89,110.27,13252.0,107.0765,107.5051,107.0667,107.4369,13252.0
2024-03-21 10:00:00,110.26,110.41,110.07,110.13,10413.0,107.4272,107.5734,107.2421,107.3005,10413.0
2024-03-21 10:05:00,110.15,110.15,109.78,109.83,13497.0,107.32,107.32,106.9595,107.0083,13497.0
2024-03-21 10:10:00,109.85,110.03,109.81,109.94,13793.0,107.0277,107.2031,106.9888,107.1154,13793.0
2024-03-21 10:15:00,109.99,110.18,109.98,110.04,17953.0,107.1641,107.3493,107.1544,107.2129,17953.0
2024-03-21 10:20:00,110.05,110.18,109.73,109.85,10213.0,107.2226,107.3493,106.9108,107.0277,10213.0
2024-03-21 10:25:00,109.85,110.13,109.84,110.06,7740.0,107.0277,107.3005,107.018,107.2323,7740.0
2024-03-21 10:30:00,110.07,110.16,110.03,110.07,9846.0,107.2421,107.3298,107.2031,107.2421,9846.0
2024-03-21 10:35:00,110.09,110.23,110.03,110.23,11796.0,107.2616,107.398,107.2031,107.398,11796.0
2024-03-21 10:40:00,110.28,110.6,110.28,110.6,8523.0,107.4467,107.7585,107.4467,107.7585,8523.0
2024-03-21 10:45:00,110.62,110.69,110.35,110.35,10134.0,107.778,107.8462,107.5149,107.5149,10134.0
2024-03-21 10:50:00,110.4,110.53,110.32,110.45,9647.0,107.5636,107.6903,107.4857,107.6123,9647.0
2024-03-21 10:55:00,110.46,110.6,110.45,110.51,17207.0,107.6221,107.7585,107.6123,107.6708,17207.0
2024-03-21 11:00:00,110.49,110.49,110.33,110.43,8821.0,107.6513,107.6513,107.4954,107.5928,8821.0
2024-03-21 11:05:00,110.41,110.5,110.33,110.47,8306.0,107.5734,107.661,107.4954,107.6318,8306.0
2024-03-21 11:10:00,110.46,110.61,110.4,110.58,9501.0,107.6221,107.7682,107.5636,107.739,9501.0
2024-03-21 11:15:00,110.61,110.7,110.54,110.61,14095.0,107.7682,107.8559,107.7,107.7682,14095.0
2024-03-21 11:20:00,110.62,110.67,110.44,110.44,8279.0,107.778,107.8267,107.6026,107.6026,8279.0
2024-03-21 11:25:00,110.48,110.59,110.48,110.52,7817.0,107.6416,107.7487,107.6416,107.6805,7817.0
2024-03-21 11:30:00,110.48,110.63,110.4,110.63,5916.0,107.6416,107.7877,107.5636,107.7877,5916.0
2024-03-21 11:35:00,110.59,110.62,110.37,110.43,6933.0,107.7487,107.778,107.5344,107.5928,6933.0
2024-03-21 11:40:00,110.44,110.48,110.37,110.47,6366.0,107.6026,107.6416,107.5344,107.6318,6366.0
2024-03-21 11:45:00,110.48,110.48,110.38,110.38,5361.0,107.6416,107.6416,107.5441,107.5441,5361.0
2024-03-21 11:50:00,110.35,110.36,110.26,110.33,6567.0,107.5149,107.5246,107.4272,107.4954,6567.0
2024-03-21 11:55:00,110.33,110.37,110.29,110.35,4931.0,107.4954,107.5344,107.4564,107.5149,4931.0
2024-03-21 12:00:00,110.31,110.31,110.16,110.17,6194.0,107.4759,107.4759,107.3298,107.3395,6194.0
2024-03-21 12:05:00,110.19,110.22,110.14,110.17,5897.0,107.359,107.3882,107.3103,107.3395,5897.0
2024-03-21 12:10:00,110.19,110.25,110.18,110.2,5710.0,107.359,107.4175,107.3493,107.3687,5710.0
2024-03-21 12:15:00,110.22,110.27,110.16,110.2,7458.0,107.3882,107.4369,107.3298,107.3687,7458.0
2024-03-21 12:20:00,110.18,110.25,110.1,110.15,5946.0,107.3493,107.4175,107.2713,107.32,5946.0
2024-03-21 12:25:00,110.14,110.25,110.14,110.21,10558.0,107.3103,107.4175,107.3103,107.3785,10558.0
2024-03-21 12:30:00,110.22,110.27,110.14,110.19,7427.0,107.3882,107.4369,107.3103,107.359,7427.0
2024-03-21 12:35:00,110.19,110.25,110.14,110.23,8820.0,107.359,107.4175,107.3103,107.398,8820.0
2024-03-21 12:40:00,110.22,110.36,110.2,110.26,5326.0,107.3882,107.5246,107.3687,107.4272,5326.0
2024-03-21 12:45:00,110.25,110.29,110.22,110.24,6796.0,107.4175,107.4564,107.3882,107.4077,6796.0
2024-03-21 12:50:00,110.24,110.25,110.17,110.19,5819.0,107.4077,107.4175,107.3395,107.359,5819.0
2024-03-21 12:55:00,110.2,110.23,110.13,110.22,5370.0,107.3687,107.398,107.3005,107.3882,5370.0
2024-03-21 13:00:00,110.23,110.23,110.13,110.21,6194.0,107.398,107.398,107.3005,107.3785,6194.0
2024-03-21 13:05:00,110.21,110.28,110.19,110.26,8796.0,107.3785,107.4467,107.359,107.4272,8796.0
2024-03-21 13:10:00,110.24,110.37,110.23,110.37,6287.0,107.4077,107.5344,107.398,107.5344,6287.0
2024-03-21 13:15:00,110.37,110.38,110.29,110.32,7397.0,107.5344,107.5441,107.4564,107.4857,7397.0
2024-03-21 13:20:00,110.3,110.3,110.16,110.22,7879.0,107.4662,107.4662,107.3298,107.3882,7879.0
2024-03-21 13:25:00,110.22,110.22,110.09,110.11,10018.0,107.3882,107.3882,107.2616,107.2811,10018.0
2024-03-21 13:30:00,110.09,110.15,110.03,110.07,12264.0,107.2616,107.32,107.2031,107.2421,12264.0
2024-03-21 13:35:00,110.05,110.08,109.97,110.08,14818.0,107.2226,107.2518,107.1447,107.2518,14818.0
2024-03-21 13:40:00,110.07,110.18,110.02,110.18,9458.0,107.2421,107.3493,107.1934,107.3493,9458.0
2024-03-21 13:45:00,110.19,110.22,110.12,110.19,9893.0,107.359,107.3882,107.2908,107.359,9893.0
2024-03-21 13:50:00,110.17,110.31,110.14,110.23,8514.0,107.3395,107.4759,107.3103,107.398,8514.0
2024-03-21 13:55:00,110.21,110.24,110.16,110.18,10704.0,107.3785,107.4077,107.3298,107.3493,10704.0
2024-03-21 14:00:00,110.19,110.35,110.19,110.31,8661.0,107.359,107.5149,107.359,107.4759,8661.0
2024-03-21 14:05:00,110.29,110.53,110.24,110.51,36392.0,107.4564,107.6903,107.4077,107.6708,36392.0
2024-03-21 14:10:00,110.48,110.5,110.4,110.43,6781.0,107.6416,107.661,107.5636,107.5928,6781.0
2024-03-21 14:15:00,110.39,110.44,110.27,110.42,19871.0,107.5539,107.6026,107.4369,107.5831,19871.0
2024-03-21 14:20:00,110.42,110.5,110.39,110.41,10584.0,107.5831,107.661,107.5539,107.5734,10584.0
2024-03-21 14:25:00,110.4,110.57,110.4,110.55,28155.0,107.5636,107.7292,107.5636,107.7098,28155.0
2024-03-21 14:30:00,110.52,110.52,110.31,110.4,22541.0,107.6805,107.6805,107.4759,107.5636,22541.0
2024-03-21 14:35:00,110.45,110.52,110.39,110.48,15509.0,107.6123,107.6805,107.5539,107.6416,15509.0
2024-03-21 14:40:00,110.48,110.57,110.45,110.52,8261.0,107.6416,107.7292,107.6123,107.6805,8261.0
2024-03-21 14:45:00,110.51,110.54,110.49,110.49,9989.0,107.6708,107.7,107.6513,107.6513,9989.0
2024-03-21 14:50:00,110.47,110.56,110.47,110.55,10144.0,107.6318,107.7195,107.6318,107.7098,10144.0
2024-03-21 14:55:00,110.55,110.55,110.49,110.54,11228.0,107.7098,107.7098,107.6513,107.7,11228.0
2024-03-21 15:00:00,110.55,110.92,110.53,110.9,61406.0,107.7098,108.0702,107.6903,108.0508,61406.0
2024-03-21 15:05:00,110.9,110.99,110.82,110.85,13447.0,108.0508,108.1384,107.9728,108.002,13447.0
2024-03-21 15:10:00,110.85,110.87,110.77,110.87,16571.0,108.002,108.0215,107.9241,108.0215,16571.0
2024-03-21 15:15:00,110.88,110.93,110.81,110.93,12736.0,108.0313,108.08,107.9631,108.08,12736.0
2024-03-21 15:20:00,110.93,110.96,110.83,110.88,12983.0,108.08,108.1092,107.9826,108.0313,12983.0
2024-03-21 15:25:00,110.9,110.98,110.85,110.94,16978.0,108.0508,108.1287,108.002,108.0897,16978.0
2024-03-21 15:30:00,110.94,111.1,110.94,110.97,20956.0,108.0897,108.2456,108.0897,108.119,20956.0
2024-03-21 15:35:00,110.98,110.99,110.89,110.93,24727.0,108.1287,108.1384,108.041,108.08,24727.0
2024-03-21 15:40:00,110.94,111.06,110.93,111.05,21477.0,108.0897,108.2067,108.08,108.1969,21477.0
2024-03-21 15:45:00,111.05,111.13,110.89,110.96,29991.0,108.1969,108.2749,108.041,108.1092,29991.0
2024-03-21 15:50:00,110.94,110.99,110.88,110.91,61975.0,108.0897,108.1384,108.0313,108.0605,61975.0
2024-03-21 15:55:00,110.92,111.08,110.91,111.01,97297.0,108.0702,108.2261,108.0605,108.1579,97297.0
2024-03-22 09:30:00,111.04,111.76,111.04,111.34,22961.0,108.1872,108.8887,108.1872,108.4795,22961.0
2024-03-22 09:35:00,111.31,111.53,111.14,111.44,9832.0,108.4502,108.6646,108.2846,108.5769,9832.0
2024-03-22 09:40:00,111.47,111.5,111.24,111.32,13191.0,108.6061,108.6353,108.382,108.46,13191.0
2024-03-22 09:45:00,111.34,111.45,111.24,111.3,8305.0,108.4795,108.5866,108.382,108.4405,8305.0
2024-03-22 09:50:00,111.32,111.51,111.28,111.37,13522.0,108.46,108.6451,108.421,108.5087,13522.0
2024-03-22 09:55:00,111.36,111.45,111.28,111.4,11297.0,108.4989,108.5866,108.421,108.5379,11297.0
2024-03-22 10:00:00,111.42,111.44,111.25,111.25,6281.0,108.5574,108.5769,108.3918,108.3918,6281.0
2024-03-22 10:05:00,111.25,111.36,111.18,111.3,13463.0,108.3918,108.4989,108.3236,108.4405,13463.0
2024-03-22 10:10:00,111.31,111.31,110.96,110.96,15066.0,108.4502,108.4502,108.1092,108.1092,15066.0
2024-03-22 10:15:00,110.97,110.97,110.7,110.89,11387.0,108.119,108.119,107.8559,108.041,11387.0
2024-03-22 10:20:00,110.84,110.96,110.84,110.85,10442.0,107.9923,108.1092,107.9923,108.002,10442.0
2024-03-22 10:25:00,110.85,110.93,110.8,110.93,8697.0,108.002,108.08,107.9533,108.08,8697.0
2024-03-22 10:30:00,110.93,111.03,110.93,111.02,9308.0,108.08,108.1774,108.08,108.1677,9308.0
2024-03-22 10:35:00,111.03,111.13,110.9,110.99,12346.0,108.1774,108.2749,108.0508,108.1384,12346.0
2024-03-22 10:40:00,111.02,111.14,110.95,110.95,10125.0,108.1677,108.2846,108.0995,108.0995,10125.0
2024-03-22 10:45:00,110.97,110.98,110.82,110.82,11361.0,108.119,108.1287,107.9728,107.9728,11361.0
2024-03-22 10:50:00,110.84,110.85,110.62,110.81,13413.0,107.9923,108.002,107.778,107.9631,13413.0
2024-03-22 10:55:00,110.81,110.84,110.72,110.78,11119.0,107.9631,107.9923,107.8754,107.9338,11119.0
2024-03-22 11:00:00,110.76,110.88,110.69,110.84,9532.0,107.9144,108.0313,107.8462,107.9923,9532.0
2024-03-22 11:05:00,110.86,110.97,110.86,110.93,9256.0,108.0118,108.119,108.0118,108.08,9256.0
2024-03-22 11:10:00,110.94,110.97,110.88,110.91,9155.0,108.0897,108.119,108.0313,108.0605,9155.0
2024-03-22 11:15:00,110.92,110.96,110.87,110.93,9805.0,108.0702,108.1092,108.0215,108.08,9805.0
2024-03-22 11:20:00,110.92,110.93,110.77,110.91,9212.0,108.0702,108.08,107.9241,108.0605,9212.0
2024-03-22 11:25:00,110.92,110.95,110.85,110.9,10677.0,108.0702,108.0995,108.002,108.0508,10677.0
2024-03-22 11:30:00,110.93,111.0,110.86,110.86,5740.0,108.08,108.1482,108.0118,108.0118,5740.0
2024-03-22 11:35:00,110.86,110.95,110.84,110.9,11326.0,108.0118,108.0995,107.9923,108.0508,11326.0
2024-03-22 11:40:00,110.9,110.91,110.85,110.87,8385.0,108.0508,108.0605,108.002,108.0215,8385.0
2024-03-22 11:45:00,110.86,110.9,110.84,110.85,8865.0,108.0118,108.0508,107.9923,108.002,8865.0
2024-03-22 11:50:00,110.85,110.89,110.82,110.82,7363.0,108.002,108.041,107.9728,107.9728,7363.0
2024-03-22 11:55:00,110.81,110.92,110.81,110.9,7813.0,107.9631,108.0702,107.9631,108.0508,7813.0
2024-03-22 12:00:00,110.89,110.91,110.79,110.81,7825.0,108.041,108.0605,107.9436,107.9631,7825.0
2024-03-22 12:05:00,110.82,110.94,110.78,110.79,6099.0,107.9728,108.0897,107.9338,107.9436,6099.0
2024-03-22 12:10:00,110.8,110.84,110.78,110.84,7011.0,107.9533,107.9923,107.9338,107.9923,7011.0
2024-03-22 12:15:00,110.91,110.93,110.82,110.82,5850.0,108.0605,108.08,107.9728,107.9728,5850.0
2024-03-22 12:20:00,110.8,110.83,110.78,110.81,5756.0,107.9533,107.9826,107.9338,107.9631,5756.0
2024-03-22 12:25:00,110.8,110.81,110.7,110.76,7242.0,107.9533,107.9631,107.8559,107.9144,7242.0
2024-03-22 12:30:00,110.76,110.8,110.66,110.66,7252.0,107.9144,107.9533,107.8169,107.8169,7252.0
2024-03-22 12:35:00,110.66,110.69,110.64,110.66,4852.0,107.8169,107.8462,107.7974,107.8169,4852.0
2024-03-22 12:40:00,110.66,110.66,110.59,110.6,7596.0,107.8169,107.8169,107.7487,107.7585,7596.0
2024-03-22 12:45:00,110.59,110.59,110.5,110.5,8310.0,107.7487,107.7487,107.661,107.661,8310.0
2024-03-22 12:50:00,110.5,110.59,110.49,110.5,7593.0,107.661,107.7487,107.6513,107.661,7593.0
2024-03-22 12:55:00,110.47,110.56,110.46,110.49,6829.0,107.6318,107.7195,107.6221,107.6513,6829.0
2024-03-22 13:00:00,110.49,110.51,110.44,110.46,7374.0,107.6513,107.6708,107.6026,107.6221,7374.0
2024-03-22 13:05:00,110.47,110.58,110.47,110.55,5480.0,107.6318,107.739,107.6318,107.7098,5480.0
2024-03-22 13:10:00,110.56,110.63,110.49,110.53,6837.0,107.7195,107.7877,107.6513,107.6903,6837.0
2024-03-22 13:15:00,110.55,110.71,110.54,110.68,10569.0,107.7098,107.8656,107.7,107.8364,10569.0
2024-03-22 13:20:00,110.65,110.73,110.65,110.71,12054.0,107.8072,107.8851,107.8072,107.8656,12054.0
2024-03-22 13:25:00,110.73,110.77,110.69,110.72,9543.0,107.8851,107.9241,107.8462,107.8754,9543.0
2024-03-22 13:30:00,110.73,110.74,110.65,110.71,8573.0,107.8851,107.8949,107.8072,107.8656,8573.0
2024-03-22 13:35:00,110.7,110.8,110.66,110.7,6940.0,107.8559,107.9533,107.8169,107.8559,6940.0
2024-03-22 13:40:00,110.71,110.78,110.69,110.78,11027.0,107.8656,107.9338,107.8462,107.9338,11027.0
2024-03-22 13:45:00,110.79,110.86,110.76,110.78,8398.0,107.9436,108.0118,107.9144,107.9338,8398.0
2024-03-22 13:50:00,110.78,110.78,110.71,110.72,13067.0,107.9338,107.9338,107.8656,107.8754,13067.0
2024-03-22 13:55:00,110.71,110.78,110.67,110.76,6979.0,107.8656,107.9338,107.8267,107.9144,6979.0
2024-03-22 14:00:00,110.75,110.75,110.7,110.75,8710.0,107.9046,107.9046,107.8559,107.9046,8710.0
2024-03-22 14:05:00,110.74,110.81,110.71,110.73,9173.0,107.8949,107.9631,107.8656,107.8851,9173.0
2024-03-22 14:10:00,110.73,110.84,110.73,110.81,7817.0,107.8851,107.9923,107.8851,107.9631,7817.0
2024-03-22 14:15:00,110.81,110.83,110.76,110.83,8466.0,107.9631,107.9826,107.9144,107.9826,8466.0
2024-03-22 14:20:00,110.84,110.88,110.8,110.87,6501.0,107.9923,108.0313,107.9533,108.0215,6501.0
2024-03-22 14:25:00,110.88,110.97,110.88,110.94,7419.0,108.0313,108.119,108.0313,108.0897,7419.0
2024-03-22 14:30:00,110.92,110.99,110.89,110.93,8759.0,108.0702,108.1384,108.041,108.08,8759.0
2024-03-22 14:35:00,110.92,111.04,110.92,111.01,35290.0,108.0702,108.1872,108.0702,108.1579,35290.0
2024-03-22 14:40:00,110.98,110.98,110.9,110.92,6827.0,108.1287,108.1287,108.0508,108.0702,6827.0
2024-03-22 14:45:00,110.93,110.93,110.79,110.8,9136.0,108.08,108.08,107.9436,107.9533,9136.0
2024-03-22 14:50:00,110.79,110.82,110.73,110.8,6912.0,107.9436,107.9728,107.8851,107.9533,6912.0
2024-03-22 14:55:00,110.8,110.82,110.74,110.81,10869.0,107.9533,107.9728,107.8949,107.9631,10869.0
2024-03-22 15:00:00,110.81,110.82,110.76,110.81,11990.0,107.9631,107.9728,107.9144,107.9631,11990.0
2024-03-22 15:05:00,110.81,110.82,110.78,110.78,10240.0,107.9631,107.9728,107.9338,107.9338,10240.0
2024-03-22 15:10:00,110.77,110.78,110.67,110.67,10574.0,107.9241,107.9338,107.8267,107.8267,10574.0
2024-03-22 15:15:00,110.67,110.7,110.64,110.65,11498.0,107.8267,107.8559,107.7974,107.8072,11498.0
2024-03-22 15:20:00,110.65,110.74,110.63,110.73,11411.0,107.8072,107.8949,107.7877,107.8851,11411.0
2024-03-22 15:25:00,110.73,110.81,110.73,110.78,16663.0,107.8851,107.9631,107.8851,107.9338,16663.0
2024-03-22 15:30:00,110.79,110.9,110.79,110.88,19452.0,107.9436,108.0508,107.9436,108.0313,19452.0
2024-03-22 15:35:00,110.9,110.98,110.84,110.84,15145.0,108.0508,108.1287,107.9923,107.9923,15145.0
2024-03-22 15:40:00,110.83,110.88,110.8,110.8,18533.0,107.9826,108.0313,107.9533,107.9533,18533.0
2024-03-22 15:45:00,110.8,110.91,110.8,110.87,21022.0,107.9533,108.0605,107.9533,108.0215,21022.0
2024-03-22 15:50:00,110.87,110.91,110.75,110.81,42504.0,108.0215,108.0605,107.9046,107.9631,42504.0
2024-03-22 15:55:00,110.82,110.93,110.78,110.89,125320.0,107.9728,108.08,107.9338,108.041,125320.0
2024-03-25 09:30:00,111.25,112.25,111.01,112.08,20012.0,108.3918,109.3661,108.1579,109.2004,20012.0
2024-03-25 09:35:00,112.2,112.39,112.08,112.39,12320.0,109.3174,109.5025,109.2004,109.5025,12320.0
2024-03-25 09:40:00,112.18,112.5,112.11,112.38,15177.0,109.2979,109.6097,109.2297,109.4927,15177.0
2024-03-25 09:45:00,112.34,112.38,111.65,111.65,10648.0,109.4538,109.4927,108.7815,108.7815,10648.0
2024-03-25 09:50:00,111.71,112.03,111.58,111.99,9230.0,108.84,109.1517,108.7133,109.1128,9230.0
2024-03-25 09:55:00,111.93,111.94,111.75,111.79,10255.0,109.0543,109.064,108.8789,108.9179,10255.0
2024-03-25 10:00:00,111.78,111.95,111.61,111.76,16232.0,108.9082,109.0738,108.7425,108.8887,16232.0
2024-03-25 10:05:00,111.74,111.87,111.65,111.66,7132.0,108.8692,108.9958,108.7815,108.7912,7132.0
2024-03-25 10:10:00,111.7,111.8,111.7,111.77,7956.0,108.8302,108.9276,108.8302,108.8984,7956.0
2024-03-25 10:15:00,111.72,111.74,111.53,111.55,12521.0,108.8497,108.8692,108.6646,108.6841,12521.0
2024-03-25 10:20:00,111.53,111.69,111.45,111.49,10229.0,108.6646,108.8205,108.5866,108.6256,10229.0
2024-03-25 10:25:00,111.49,111.52,111.29,111.44,18266.0,108.6256,108.6548,108.4307,108.5769,18266.0
2024-03-25 10:30:00,111.43,111.48,111.35,111.43,12817.0,108.5671,108.6159,108.4892,108.5671,12817.0
2024-03-25 10:35:00,111.47,111.47,111.35,111.4,17286.0,108.6061,108.6061,108.4892,108.5379,17286.0
2024-03-25 10:40:00,111.41,111.46,111.3,111.36,11663.0,108.5477,108.5964,108.4405,108.4989,11663.0
2024-03-25 10:45:00,111.36,111.38,111.2,111.26,10159.0,108.4989,108.5184,108.3431,108.4015,10159.0
2024-03-25 10:50:00,111.25,111.46,111.23,111.33,12728.0,108.3918,108.5964,108.3723,108.4697,12728.0
2024-03-25 10:55:00,111.31,111.55,111.3,111.48,12568.0,108.4502,108.6841,108.4405,108.6159,12568.0
2024-03-25 11:00:00,111.5,111.58,111.4,111.56,7520.0,108.6353,108.7133,108.5379,108.6938,7520.0
2024-03-25 11:05:00,111.56,111.56,111.41,111.47,8893.0,108.6938,108.6938,108.5477,108.6061,8893.0
2024-03-25 11:10:00,111.44,111.44,111.32,111.32,8406.0,108.5769,108.5769,108.46,108.46,8406.0
2024-03-25 11:15:00,111.34,111.45,111.32,111.34,7565.0,108.4795,108.5866,108.46,108.4795,7565.0
2024-03-25 11:20:00,111.33,111.48,111.3,111.47,7046.0,108.4697,108.6159,108.4405,108.6061,7046.0
2024-03-25 11:25:00,111.48,111.55,111.44,111.55,6789.0,108.6159,108.6841,108.5769,108.6841,6789.0
2024-03-25 11:30:00,111.53,111.56,111.51,111.52,5902.0,108.6646,108.6938,108.6451,108.6548,5902.0
2024-03-25 11:35:00,111.53,111.66,111.53,111.57,7767.0,108.6646,108.7912,108.6646,108.7035,7767.0
2024-03-25 11:40:00,111.59,111.7,111.54,111.68,7780.0,108.723,108.8302,108.6743,108.8107,7780.0
2024-03-25 11:45:00,111.68,111.68,111.56,111.56,6285.0,108.8107,108.8107,108.6938,108.6938,6285.0
2024-03-25 11:50:00,111.59,111.63,111.54,111.57,8643.0,108.723,108.762,108.6743,108.7035,8643.0
2024-03-25 11:55:00,111.55,111.75,111.55,111.7,5472.0,108.6841,108.8789,108.6841,108.8302,5472.0
2024-03-25 12:00:00,111.74,111.87,111.62,111.87,5200.0,108.8692,108.9958,108.7523,108.9958,5200.0
2024-03-25 12:05:00,111.86,112.01,111.84,112.0,5509.0,108.9861,109.1322,108.9666,109.1225,5509.0
2024-03-25 12:10:00,112.01,112.03,111.75,111.82,5998.0,109.1322,109.1517,108.8789,108.9471,5998.0
2024-03-25 12:15:00,111.8,111.82,111.73,111.78,6637.0,108.9276,108.9471,108.8594,108.9082,6637.0
2024-03-25 12:20:00,111.79,111.87,111.75,111.85,5053.0,108.9179,108.9958,108.8789,108.9764,5053.0
2024-03-25 12:25:00,111.84,111.86,111.75,111.79,5922.0,108.9666,108.9861,108.8789,108.9179,5922.0
2024-03-25 12:30:00,111.76,111.88,111.73,111.73,6877.0,108.8887,109.0056,108.8594,108.8594,6877.0
2024-03-25 12:35:00,111.74,111.78,111.72,111.74,5963.0,108.8692,108.9082,108.8497,108.8692,5963.0
2024-03-25 12:40:00,111.73,111.73,111.57,111.58,5001.0,108.8594,108.8594,108.7035,108.7133,5001.0
2024-03-25 12:45:00,111.56,111.56,111.49,111.51,7460.0,108.6938,108.6938,108.6256,108.6451,7460.0
2024-03-25 12:50:00,111.5,111.65,111.45,111.64,66852.0,108.6353,108.7815,108.5866,108.7717,66852.0
2024-03-25 12:55:00,111.66,111.7,111.48,111.67,20151.0,108.7912,108.8302,108.6159,108.801,20151.0
2024-03-25 13:00:00,111.71,111.75,111.64,111.69,15306.0,108.84,108.8789,108.7717,108.8205,15306.0
2024-03-25 13:05:00,111.7,111.82,111.69,111.81,8080.0,108.8302,108.9471,108.8205,108.9374,8080.0
2024-03-25 13:10:00,111.85,111.88,111.76,111.76,10454.0,108.9764,109.0056,108.8887,108.8887,10454.0
2024-03-25 13:15:00,111.76,111.91,111.76,111.91,4785.0,108.8887,109.0348,108.8887,109.0348,4785.0
2024-03-25 13:20:00,111.88,111.89,111.79,111.89,6802.0,109.0056,109.0153,108.9179,109.0153,6802.0
2024-03-25 13:25:00,111.86,111.86,111.71,111.74,12743.0,108.9861,108.9861,108.84,108.8692,12743.0
2024-03-25 13:30:00,111.74,111.85,111.69,111.84,5945.0,108.8692,108.9764,108.8205,108.9666,5945.0
2024-03-25 13:35:00,111.8,111.84,111.71,111.76,11369.0,108.9276,108.9666,108.84,108.8887,11369.0
2024-03-25 13:40:00,111.8,111.88,111.79,111.86,4327.0,108.9276,109.0056,108.9179,108.9861,4327.0
2024-03-25 13:45:00,111.87,111.94,111.85,111.91,7640.0,108.9958,109.064,108.9764,109.0348,7640.0
2024-03-25 13:50:00,111.91,111.97,111.84,111.89,6330.0,109.0348,109.0933,108.9666,109.0153,6330.0
2024-03-25 13:55:00,111.86,111.91,111.85,111.91,5581.0,108.9861,109.0348,108.9764,109.0348,5581.0
2024-03-25 14:00:00,111.9,112.04,111.82,111.99,26482.0,109.0251,109.1615,108.9471,109.1128,26482.0
2024-03-25 14:05:00,112.0,112.06,111.89,112.05,7751.0,109.1225,109.181,109.0153,109.1712,7751.0
2024-03-25 14:10:00,112.05,112.06,111.98,112.0,7057.0,109.1712,109.181,109.103,109.1225,7057.0
2024-03-25 14:15:00,112.0,112.1,112.0,112.09,8111.0,109.1225,109.2199,109.1225,109.2102,8111.0
2024-03-25 14:20:00,112.07,112.11,112.04,112.08,7683.0,109.1907,109.2297,109.1615,109.2004,7683.0
2024-03-25 14:25:00,112.13,112.16,112.1,112.13,4735.0,109.2492,109.2784,109.2199,109.2492,4735.0
2024-03-25 14:30:00,112.12,112.16,112.08,112.13,8932.0,109.2394,109.2784,109.2004,109.2492,8932.0
2024-03-25 14:35:00,112.16,112.16,112.06,112.1,8138.0,109.2784,109.2784,109.181,109.2199,8138.0
2024-03-25 14:40:00,112.1,112.11,112.08,112.1,6924.0,109.2199,109.2297,109.2004,109.2199,6924.0
2024-03-25 14:45:00,112.09,112.11,112.01,112.04,6565.0,109.2102,109.2297,109.1322,109.1615,6565.0
2024-03-25 14:50:00,112.05,112.07,112.02,112.07,6879.0,109.1712,109.1907,109.142,109.1907,6879.0
2024-03-25 14:55:00,112.06,112.07,112.01,112.06,5994.0,109.181,109.1907,109.1322,109.181,5994.0
2024-03-25 15:00:00,112.04,112.11,112.02,112.09,7259.0,109.1615,109.2297,109.142,109.2102,7259.0
2024-03-25 15:05:00,112.1,112.1,111.99,112.0,7961.0,109.2199,109.2199,109.1128,109.1225,7961.0
2024-03-25 15:10:00,111.99,112.1,111.99,112.06,7654.0,109.1128,109.2199,109.1128,109.181,7654.0
2024-03-25 15:15:00,112.07,112.07,111.93,111.94,11206.0,109.1907,109.1907,109.0543,109.064,11206.0
2024-03-25 15:20:00,111.95,112.06,111.94,111.99,11362.0,109.0738,109.181,109.064,109.1128,11362.0
2024-03-25 15:25:00,111.94,112.03,111.93,111.97,8327.0,109.064,109.1517,109.0543,109.0933,8327.0
2024-03-25 15:30:00,111.98,112.03,111.9,112.03,12910.0,109.103,109.1517,109.0251,109.1517,12910.0
2024-03-25 15:35:00,112.05,112.06,111.98,112.01,11863.0,109.1712,109.181,109.103,109.1322,11863.0
2024-03-25 15:40:00,112.02,112.1,111.83,111.85,16908.0,109.142,109.2199,108.9569,108.9764,16908.0
2024-03-25 15:45:00,111.83,111.84,111.69,111.76,17822.0,108.9569,108.9666,108.8205,108.8887,17822.0
2024-03-25 15:50:00,111.73,111.74,111.5,111.61,46809.0,108.8594,108.8692,108.6353,108.7425,46809.0
2024-03-25 15:55:00,111.64,111.67,111.44,111.6,114970.0,108.7717,108.801,108.5769,108.7328,114970.0
2024-03-26 09:30:00,111.6,111.68,111.04,111.34,26715.0,108.7328,108.8107,108.1872,108.4795,26715.0
2024-03-26 09:35:00,111.34,111.5,110.88,110.95,14121.0,108.4795,108.6353,108.0313,108.0995,14121.0
2024-03-26 09:40:00,110.9,111.16,110.76,111.16,17492.0,108.0508,108.3041,107.9144,108.3041,17492.0
2024-03-26 09:45:00,111.16,111.33,111.03,111.29,13368.0,108.3041,108.4697,108.1774,108.4307,13368.0
2024-03-26 09:50:00,111.33,111.44,111.1,111.22,11026.0,108.4697,108.5769,108.2456,108.3625,11026.0
2024-03-26 09:55:00,111.22,111.32,111.02,111.03,9368.0,108.3625,108.46,108.1677,108.1774,9368.0
2024-03-26 10:00:00,111.02,111.06,110.78,110.8,12303.0,108.1677,108.2067,107.9338,107.9533,12303.0
2024-03-26 10:05:00,110.8,111.23,110.8,111.14,17677.0,107.9533,108.3723,107.9533,108.2846,17677.0
2024-03-26 10:10:00,111.16,111.16,111.02,111.07,8837.0,108.3041,108.3041,108.1677,108.2164,8837.0
2024-03-26 10:15:00,111.03,111.07,110.9,110.93,9632.0,108.1774,108.2164,108.0508,108.08,9632.0
2024-03-26 10:20:00,110.88,111.06,110.87,110.99,8323.0,108.0313,108.2067,108.0215,108.1384,8323.0
2024-03-26 10:25:00,111.03,111.19,111.0,111.17,7415.0,108.1774,108.3333,108.1482,108.3138,7415.0
2024-03-26 10:30:00,111.15,111.16,110.95,111.07,8992.0,108.2943,108.3041,108.0995,108.2164,8992.0
2024-03-26 10:35:00,111.05,111.14,111.01,111.13,6779.0,108.1969,108.2846,108.1579,108.2749,6779.0
2024-03-26 10:40:00,111.17,111.2,110.94,111.02,8406.0,108.3138,108.3431,108.0897,108.1677,8406.0
2024-03-26 10:45:00,111.04,111.11,110.98,111.04,7955.0,108.1872,108.2554,108.1287,108.1872,7955.0
2024-03-26 10:50:00,111.02,111.1,110.98,111.04,5852.0,108.1677,108.2456,108.1287,108.1872,5852.0
2024-03-26 10:55:00,111.04,111.19,111.02,111.1,11480.0,108.1872,108.3333,108.1677,108.2456,11480.0
2024-03-26 11:00:00,111.09,111.12,111.03,111.04,5822.0,108.2359,108.2651,108.1774,108.1872,5822.0
2024-03-26 11:05:00,111.04,111.04,110.95,111.01,5776.0,108.1872,108.1872,108.0995,108.1579,5776.0
2024-03-26 11:10:00,110.97,111.03,110.9,110.9,9382.0,108.119,108.1774,108.0508,108.0508,9382.0
2024-03-26 11:15:00,110.84,110.92,110.84,110.86,5168.0,107.9923,108.0702,107.9923,108.0118,5168.0
2024-03-26 11:20:00,110.88,110.97,110.82,110.97,6906.0,108.0313,108.119,107.9728,108.119,6906.0
2024-03-26 11:25:00,110.96,111.03,110.95,111.03,3253.0,108.1092,108.1774,108.0995,108.1774,3253.0
2024-03-26 11:30:00,111.01,111.07,110.95,111.02,4996.0,108.1579,108.2164,108.0995,108.1677,4996.0
2024-03-26 11:35:00,111.0,111.0,110.92,110.97,5026.0,108.1482,108.1482,108.0702,108.119,5026.0
2024-03-26 11:40:00,110.97,111.03,110.9,111.02,5052.0,108.119,108.1774,108.0508,108.1677,5052.0
2024-03-26 11:45:00,111.02,111.04,110.91,111.03,6558.0,108.1677,108.1872,108.0605,108.1774,6558.0
2024-03-26 11:50:00,111.03,111.07,110.97,110.97,9934.0,108.1774,108.2164,108.119,108.119,9934.0
2024-03-26 11:55:00,110.96,111.03,110.93,110.96,4470.0,108.1092,108.1774,108.08,108.1092,4470.0
2024-03-26 12:00:00,110.94,110.96,110.88,110.88,9424.0,108.0897,108.1092,108.0313,108.0313,9424.0
2024-03-26 12:05:00,110.84,110.95,110.83,110.95,10725.0,107.9923,108.0995,107.9826,108.0995,10725.0
2024-03-26 12:10:00,110.93,110.94,110.85,110.92,6487.0,108.08,108.0897,108.002,108.0702,6487.0
2024-03-26 12:15:00,110.92,110.96,110.91,110.94,5078.0,108.0702,108.1092,108.0605,108.0897,5078.0
2024-03-26 12:20:00,110.94,110.99,110.92,110.94,4969.0,108.0897,108.1384,108.0702,108.0897,4969.0
2024-03-26 12:25:00,110.96,111.09,110.96,111.04,11178.0,108.1092,108.2359,108.1092,108.1872,11178.0
2024-03-26 12:30:00,111.01,111.04,110.98,110.98,4900.0,108.1579,108.1872,108.1287,108.1287,4900.0
2024-03-26 12:35:00,110.98,111.07,110.96,111.07,5337.0,108.1287,108.2164,108.1092,108.2164,5337.0
2024-03-26 12:40:00,111.07,111.09,111.0,111.01,7446.0,108.2164,108.2359,108.1482,108.1579,7446.0
2024-03-26 12:45:00,111.02,111.04,110.96,111.0,9348.0,108.1677,108.1872,108.1092,108.1482,9348.0
2024-03-26 12:50:00,110.98,111.0,110.94,110.97,7010.0,108.1287,108.1482,108.0897,108.119,7010.0
2024-03-26 12:55:00,110.95,110.97,110.82,110.83,4383.0,108.0995,108.119,107.9728,107.9826,4383.0
2024-03-26 13:00:00,110.81,110.96,110.81,110.94,5598.0,107.9631,108.1092,107.9631,108.0897,5598.0
2024-03-26 13:05:00,110.94,110.94,110.89,110.9,4925.0,108.0897,108.0897,108.041,108.0508,4925.0
2024-03-26 13:10:00,110.91,110.99,110.91,110.94,4589.0,108.0605,108.1384,108.0605,108.0897,4589.0
2024-03-26 13:15:00,110.95,110.97,110.86,110.87,6166.0,108.0995,108.119,108.0118,108.0215,6166.0
2024-03-26 13:20:00,110.87,110.87,110.74,110.75,6385.0,108.0215,108.0215,107.8949,107.9046,6385.0
2024-03-26 13:25:00,110.74,110.82,110.74,110.77,8597.0,107.8949,107.9728,107.8949,107.9241,8597.0
2024-03-26 13:30:00,110.8,110.88,110.8,110.82,3536.0,107.9533,108.0313,107.9533,107.9728,3536.0
2024-03-26 13:35:00,110.84,110.89,110.72,110.79,9775.0,107.9923,108.041,107.8754,107.9436,9775.0
2024-03-26 13:40:00,110.79,110.9,110.78,110.84,5255.0,107.9436,108.0508,107.9338,107.9923,5255.0
2024-03-26 13:45:00,110.88,110.92,110.81,110.9,8867.0,108.0313,108.0702,107.9631,108.0508,8867.0
2024-03-26 13:50:00,110.91,111.03,110.91,110.97,4031.0,108.0605,108.1774,108.0605,108.119,4031.0
2024-03-26 13:55:00,111.01,111.14,111.01,111.13,7632.0,108.1579,108.2846,108.1579,108.2749,7632.0
2024-03-26 14:00:00,111.14,111.14,111.07,111.14,8262.0,108.2846,108.2846,108.2164,108.2846,8262.0
2024-03-26 14:05:00,111.15,111.19,111.04,111.04,6937.0,108.2943,108.3333,108.1872,108.1872,6937.0
2024-03-26 14:10:00,111.05,111.11,111.04,111.09,4359.0,108.1969,108.2554,108.1872,108.2359,4359.0
2024-03-26 14:15:00,111.11,111.18,111.1,111.14,5111.0,108.2554,108.3236,108.2456,108.2846,5111.0
2024-03-26 14:20:00,111.15,111.18,111.11,111.16,6106.0,108.2943,108.3236,108.2554,108.3041,6106.0
2024-03-26 14:25:00,111.18,111.24,111.15,111.17,7142.0,108.3236,108.382,108.2943,108.3138,7142.0
2024-03-26 14:30:00,111.15,111.2,111.12,111.15,6772.0,108.2943,108.3431,108.2651,108.2943,6772.0
2024-03-26 14:35:00,111.15,111.2,111.14,111.19,7139.0,108.2943,108.3431,108.2846,108.3333,7139.0
2024-03-26 14:40:00,111.2,111.2,111.13,111.15,8335.0,108.3431,108.3431,108.2749,108.2943,8335.0
2024-03-26 14:45:00,111.16,111.18,111.1,111.14,8475.0,108.3041,108.3236,108.2456,108.2846,8475.0
2024-03-26 14:50:00,111.14,111.14,111.05,111.07,8061.0,108.2846,108.2846,108.1969,108.2164,8061.0
2024-03-26 14:55:00,111.05,111.05,110.97,111.03,13942.0,108.1969,108.1969,108.119,108.1774,13942.0
2024-03-26 15:00:00,111.01,111.06,110.99,111.06,8562.0,108.1579,108.2067,108.1384,108.2067,8562.0
2024-03-26 15:05:00,111.07,111.14,111.06,111.06,10342.0,108.2164,108.2846,108.2067,108.2067,10342.0
2024-03-26 15:10:00,111.06,111.17,111.06,111.17,8590.0,108.2067,108.3138,108.2067,108.3138,8590.0
2024-03-26 15:15:00,111.16,111.19,111.02,111.07,21385.0,108.3041,108.3333,108.1677,108.2164,21385.0
2024-03-26 15:20:00,111.07,111.11,111.04,111.04,12769.0,108.2164,108.2554,108.1872,108.1872,12769.0
2024-03-26 15:25:00,111.06,111.06,110.79,110.81,14363.0,108.2067,108.2067,107.9436,107.9631,14363.0
2024-03-26 15:30:00,110.84,110.89,110.73,110.76,12815.0,107.9923,108.041,107.8851,107.9144,12815.0
2024-03-26 15:35:00,110.76,110.76,110.6,110.68,16948.0,107.9144,107.9144,107.7585,107.8364,16948.0
2024-03-26 15:40:00,110.67,110.7,110.56,110.57,20511.0,107.8267,107.8559,107.7195,107.7292,20511.0
2024-03-26 15:45:00,110.57,110.62,110.48,110.53,21212.0,107.7292,107.778,107.6416,107.6903,21212.0
2024-03-26 15:50:00,110.52,110.61,110.46,110.57,38878.0,107.6805,107.7682,107.6221,107.7292,38878.0
2024-03-26 15:55:00,110.58,110.69,110.57,110.65,95197.0,107.739,107.8462,107.7292,107.8072,95197.0
2024-03-27 09:30:00,110.88,111.46,110.48,111.35,12581.0,108.0313,108.5964,107.6416,108.4892,12581.0
2024-03-27 09:35:00,111.52,111.98,111.46,111.5,5529.0,108.6548,109.103,108.5964,108.6353,5529.0
2024-03-27 09:40:00,111.59,111.6,111.25,111.36,3900.0,108.723,108.7328,108.3918,108.4989,3900.0
2024-03-27 09:45:00,111.41,111.41,110.83,110.99,7155.0,108.5477,108.5477,107.9826,108.1384,7155.0
2024-03-27 09:50:00,111.05,111.06,110.85,110.96,4909.0,108.1969,108.2067,108.002,108.1092,4909.0
2024-03-27 09:55:00,111.0,111.07,110.77,110.85,15490.0,108.1482,108.2164,107.9241,108.002,15490.0
2024-03-27 10:00:00,110.83,110.83,110.56,110.72,25098.0,107.9826,107.9826,107.7195,107.8754,25098.0
2024-03-27 10:05:00,110.7,110.89,110.61,110.72,7544.0,107.8559,108.041,107.7682,107.8754,7544.0
2024-03-27 10:10:00,110.72,110.98,110.7,110.87,8992.0,107.8754,108.1287,107.8559,108.0215,8992.0
2024-03-27 10:15:00,110.84,110.89,110.75,110.86,5987.0,107.9923,108.041,107.9046,108.0118,5987.0
2024-03-27 10:20:00,110.83,110.83,110.66,110.74,8135.0,107.9826,107.9826,107.8169,107.8949,8135.0
2024-03-27 10:25:00,110.73,110.78,110.65,110.76,8431.0,107.8851,107.9338,107.8072,107.9144,8431.0
2024-03-27 10:30:00,110.76,110.85,110.7,110.73,18717.0,107.9144,108.002,107.8559,107.8851,18717.0
2024-03-27 10:35:00,110.73,110.85,110.72,110.72,8933.0,107.8851,108.002,107.8754,107.8754,8933.0
2024-03-27 10:40:00,110.73,110.91,110.72,110.75,13584.0,107.8851,108.0605,107.8754,107.9046,13584.0
2024-03-27 10:45:00,110.75,110.8,110.74,110.77,4854.0,107.9046,107.9533,107.8949,107.9241,4854.0
2024-03-27 10:50:00,110.8,110.8,110.7,110.72,7277.0,107.9533,107.9533,107.8559,107.8754,7277.0
2024-03-27 10:55:00,110.7,110.77,110.62,110.63,6272.0,107.8559,107.9241,107.778,107.7877,6272.0
2024-03-27 11:00:00,110.64,110.8,110.6,110.78,2995.0,107.7974,107.9533,107.7585,107.9338,2995.0
2024-03-27 11:05:00,110.76,110.76,110.66,110.68,5482.0,107.9144,107.9144,107.8169,107.8364,5482.0
2024-03-27 11:10:00,110.68,110.77,110.63,110.68,6316.0,107.8364,107.9241,107.7877,107.8364,6316.0
2024-03-27 11:15:00,110.67,110.67,110.62,110.63,6116.0,107.8267,107.8267,107.778,107.7877,6116.0
2024-03-27 11:20:00,110.59,110.7,110.57,110.7,3710.0,107.7487,107.8559,107.7292,107.8559,3710.0
2024-03-27 11:25:00,110.71,110.78,110.69,110.77,3826.0,107.8656,107.9338,107.8462,107.9241,3826.0
2024-03-27 11:30:00,110.77,110.78,110.63,110.68,11238.0,107.9241,107.9338,107.7877,107.8364,11238.0
2024-03-27 11:35:00,110.69,110.79,110.68,110.68,11758.0,107.8462,107.9436,107.8364,107.8364,11758.0
2024-03-27 11:40:00,110.67,110.77,110.63,110.63,6424.0,107.8267,107.9241,107.7877,107.7877,6424.0
2024-03-27 11:45:00,110.63,110.64,110.54,110.6,7665.0,107.7877,107.7974,107.7,107.7585,7665.0
2024-03-27 11:50:00,110.61,110.66,110.56,110.57,6255.0,107.7682,107.8169,107.7195,107.7292,6255.0
2024-03-27 11:55:00,110.56,110.64,110.55,110.62,6253.0,107.7195,107.7974,107.7098,107.778,6253.0
2024-03-27 12:00:00,110.64,110.64,110.47,110.52,4439.0,107.7974,107.7974,107.6318,107.6805,4439.0
2024-03-27 12:05:00,110.51,110.55,110.47,110.52,2849.0,107.6708,107.7098,107.6318,107.6805,2849.0
2024-03-27 12:10:00,110.53,110.55,110.51,110.54,2745.0,107.6903,107.7098,107.6708,107.7,2745.0
2024-03-27 12:15:00,110.52,110.57,110.49,110.49,3602.0,107.6805,107.7292,107.6513,107.6513,3602.0
2024-03-27 12:20:00,110.51,110.57,110.49,110.55,2867.0,107.6708,107.7292,107.6513,107.7098,2867.0
2024-03-27 12:25:00,110.54,110.54,110.51,110.53,3129.0,107.7,107.7,107.6708,107.6903,3129.0
2024-03-27 12:30:00,110.51,110.57,110.51,110.51,5759.0,107.6708,107.7292,107.6708,107.6708,5759.0
2024-03-27 12:35:00,110.5,110.53,110.47,110.48,2221.0,107.661,107.6903,107.6318,107.6416,2221.0
2024-03-27 12:40:00,110.46,110.46,110.4,110.43,2953.0,107.6221,107.6221,107.5636,107.5928,2953.0
2024-03-27 12:45:00,110.44,110.44,110.39,110.4,3872.0,107.6026,107.6026,107.5539,107.5636,3872.0
2024-03-27 12:50:00,110.41,110.43,110.34,110.34,3113.0,107.5734,107.5928,107.5051,107.5051,3113.0
2024-03-27 12:55:00,110.34,110.39,110.34,110.36,3675.0,107.5051,107.5539,107.5051,107.5246,3675.0
2024-03-27 13:00:00,110.35,110.45,110.35,110.35,2752.0,107.5149,107.6123,107.5149,107.5149,2752.0
2024-03-27 13:05:00,110.34,110.36,110.3,110.3,6264.0,107.5051,107.5246,107.4662,107.4662,6264.0
2024-03-27 13:10:00,110.31,110.34,110.3,110.32,3829.0,107.4759,107.5051,107.4662,107.4857,3829.0
2024-03-27 13:15:00,110.31,110.34,110.26,110.3,5861.0,107.4759,107.5051,107.4272,107.4662,5861.0
2024-03-27 13:20:00,110.31,110.36,110.29,110.36,2800.0,107.4759,107.5246,107.4564,107.5246,2800.0
2024-03-27 13:25:00,110.38,110.39,110.36,110.36,3677.0,107.5441,107.5539,107.5246,107.5246,3677.0
2024-03-27 13:30:00,110.35,110.4,110.3,110.37,4690.0,107.5149,107.5636,107.4662,107.5344,4690.0
2024-03-27 13:35:00,110.36,110.42,110.35,110.4,3743.0,107.5246,107.5831,107.5149,107.5636,3743.0
2024-03-27 13:40:00,110.39,110.51,110.39,110.48,5065.0,107.5539,107.6708,107.5539,107.6416,5065.0
2024-03-27 13:45:00,110.48,110.52,110.44,110.44,3976.0,107.6416,107.6805,107.6026,107.6026,3976.0
2024-03-27 13:50:00,110.43,110.45,110.36,110.36,4051.0,107.5928,107.6123,107.5246,107.5246,4051.0
2024-03-27 13:55:00,110.35,110.4,110.33,110.35,4630.0,107.5149,107.5636,107.4954,107.5149,4630.0
2024-03-27 14:00:00,110.34,110.36,110.33,110.35,3578.0,107.5051,107.5246,107.4954,107.5149,3578.0
2024-03-27 14:05:00,110.37,110.51,110.36,110.48,7044.0,107.5344,107.6708,107.5246,107.6416,7044.0
2024-03-27 14:10:00,110.49,110.53,110.48,110.52,4505.0,107.6513,107.6903,107.6416,107.6805,4505.0
2024-03-27 14:15:00,110.52,110.66,110.52,110.64,3884.0,107.6805,107.8169,107.6805,107.7974,3884.0
2024-03-27 14:20:00,110.64,110.64,110.6,110.6,5309.0,107.7974,107.7974,107.7585,107.7585,5309.0
2024-03-27 14:25:00,110.6,110.62,110.57,110.62,4107.0,107.7585,107.778,107.7292,107.778,4107.0
2024-03-27 14:30:00,110.61,110.76,110.6,110.63,18857.0,107.7682,107.9144,107.7585,107.7877,18857.0
2024-03-27 14:35:00,110.63,110.64,110.58,110.59,4234.0,107.7877,107.7974,107.739,107.7487,4234.0
2024-03-27 14:40:00,110.6,110.6,110.5,110.5,9962.0,107.7585,107.7585,107.661,107.661,9962.0
2024-03-27 14:45:00,110.5,110.51,110.45,110.45,10199.0,107.661,107.6708,107.6123,107.6123,10199.0
2024-03-27 14:50:00,110.47,110.5,110.46,110.47,6013.0,107.6318,107.661,107.6221,107.6318,6013.0
2024-03-27 14:55:00,110.47,110.5,110.42,110.44,11324.0,107.6318,107.661,107.5831,107.6026,11324.0
2024-03-27 15:00:00,110.46,110.47,110.43,110.44,8968.0,107.6221,107.6318,107.5928,107.6026,8968.0
2024-03-27 15:05:00,110.45,110.46,110.39,110.43,7793.0,107.6123,107.6221,107.5539,107.5928,7793.0
2024-03-27 15:10:00,110.42,110.42,110.33,110.39,8486.0,107.5831,107.5831,107.4954,107.5539,8486.0
2024-03-27 15:15:00,110.41,110.43,110.35,110.43,5410.0,107.5734,107.5928,107.5149,107.5928,5410.0
2024-03-27 15:20:00,110.42,110.47,110.41,110.47,6434.0,107.5831,107.6318,107.5734,107.6318,6434.0
2024-03-27 15:25:00,110.46,110.52,110.44,110.5,7272.0,107.6221,107.6805,107.6026,107.661,7272.0
2024-03-27 15:30:00,110.49,110.58,110.47,110.54,8752.0,107.6513,107.739,107.6318,107.7,8752.0
2024-03-27 15:35:00,110.54,110.69,110.52,110.68,19894.0,107.7,107.8462,107.6805,107.8364,19894.0
2024-03-27 15:40:00,110.67,110.68,110.56,110.62,24647.0,107.8267,107.8364,107.7195,107.778,24647.0
2024-03-27 15:45:00,110.61,110.63,110.49,110.5,19551.0,107.7682,107.7877,107.6513,107.661,19551.0
2024-03-27 15:50:00,110.51,110.69,110.49,110.68,41474.0,107.6708,107.8462,107.6513,107.8364,41474.0
2024-03-27 15:55:00,110.67,111.06,110.67,111.05,98637.0,107.8267,108.2067,107.8267,108.1969,98637.0
2024-03-28 09:30:00,111.77,111.77,111.26,111.55,16167.0,108.8984,108.8984,108.4015,108.6841,16167.0
2024-03-28 09:35:00,111.39,111.49,110.99,111.02,6190.0,108.5282,108.6256,108.1384,108.1677,6190.0
2024-03-28 09:40:00,111.0,111.11,110.65,110.65,13721.0,108.1482,108.2554,107.8072,107.8072,13721.0
2024-03-28 09:45:00,110.68,110.96,110.67,110.78,11159.0,107.8364,108.1092,107.8267,107.9338,11159.0
2024-03-28 09:50:00,110.72,110.94,110.59,110.7,25938.0,107.8754,108.0897,107.7487,107.8559,25938.0
2024-03-28 09:55:00,110.66,110.91,110.56,110.79,24695.0,107.8169,108.0605,107.7195,107.9436,24695.0
2024-03-28 10:00:00,110.82,110.97,110.67,110.7,7344.0,107.9728,108.119,107.8267,107.8559,7344.0
2024-03-28 10:05:00,110.7,110.92,110.7,110.92,8189.0,107.8559,108.0702,107.8559,108.0702,8189.0
2024-03-28 10:10:00,110.91,111.12,110.86,111.06,14071.0,108.0605,108.2651,108.0118,108.2067,14071.0
2024-03-28 10:15:00,111.12,111.12,110.88,110.96,6566.0,108.2651,108.2651,108.0313,108.1092,6566.0
2024-03-28 10:20:00,110.96,111.09,110.89,111.01,6409.0,108.1092,108.2359,108.041,108.1579,6409.0
2024-03-28 10:25:00,110.96,111.12,110.86,111.12,18512.0,108.1092,108.2651,108.0118,108.2651,18512.0
2024-03-28 10:30:00,111.14,111.42,111.13,111.4,7831.0,108.2846,108.5574,108.2749,108.5379,7831.0
2024-03-28 10:35:00,111.42,111.49,111.37,111.47,8226.0,108.5574,108.6256,108.5087,108.6061,8226.0
2024-03-28 10:40:00,111.48,111.55,111.43,111.48,10387.0,108.6159,108.6841,108.5671,108.6159,10387.0
2024-03-28 10:45:00,111.46,111.56,111.43,111.46,12535.0,108.5964,108.6938,108.5671,108.5964,12535.0
2024-03-28 10:50:00,111.49,111.8,111.49,111.67,22687.0,108.6256,108.9276,108.6256,108.801,22687.0
2024-03-28 10:55:00,111.68,111.81,111.68,111.74,4518.0,108.8107,108.9374,108.8107,108.8692,4518.0
2024-03-28 11:00:00,111.71,111.73,111.53,111.6,8455.0,108.84,108.8594,108.6646,108.7328,8455.0
2024-03-28 11:05:00,111.59,111.65,111.57,111.64,4435.0,108.723,108.7815,108.7035,108.7717,4435.0
2024-03-28 11:10:00,111.67,111.67,111.58,111.6,7156.0,108.801,108.801,108.7133,108.7328,7156.0
2024-03-28 11:15:00,111.55,111.59,111.49,111.52,9843.0,108.6841,108.723,108.6256,108.6548,9843.0
2024-03-28 11:20:00,111.53,111.55,111.48,111.51,7996.0,108.6646,108.6841,108.6159,108.6451,7996.0
2024-03-28 11:25:00,111.51,111.68,111.49,111.66,5118.0,108.6451,108.8107,108.6256,108.7912,5118.0
2024-03-28 11:30:00,111.64,111.64,111.53,111.54,4609.0,108.7717,108.7717,108.6646,108.6743,4609.0
2024-03-28 11:35:00,111.53,111.54,111.45,111.54,5611.0,108.6646,108.6743,108.5866,108.6743,5611.0
2024-03-28 11:40:00,111.51,111.58,111.5,111.57,3650.0,108.6451,108.7133,108.6353,108.7035,3650.0
2024-03-28 11:45:00,111.58,111.61,111.53,111.58,2980.0,108.7133,108.7425,108.6646,108.7133,2980.0
2024-03-28 11:50:00,111.62,111.74,111.6,111.73,6060.0,108.7523,108.8692,108.7328,108.8594,6060.0
2024-03-28 11:55:00,111.73,111.73,111.66,111.66,4334.0,108.8594,108.8594,108.7912,108.7912,4334.0
2024-03-28 12:00:00,111.66,111.66,111.61,111.62,2407.0,108.7912,108.7912,108.7425,108.7523,2407.0
2024-03-28 12:05:00,111.6,111.69,111.59,111.69,3786.0,108.7328,108.8205,108.723,108.8205,3786.0
2024-03-28 12:10:00,111.68,111.73,111.67,111.72,3866.0,108.8107,108.8594,108.801,108.8497,3866.0
2024-03-28 12:15:00,111.71,111.88,111.71,111.88,9108.0,108.84,109.0056,108.84,109.0056,9108.0
2024-03-28 12:20:00,111.89,111.94,111.84,111.87,8139.0,109.0153,109.064,108.9666,108.9958,8139.0
2024-03-28 12:25:00,111.87,111.95,111.87,111.88,9194.0,108.9958,109.0738,108.9958,109.0056,9194.0
2024-03-28 12:30:00,111.88,111.89,111.75,111.79,5747.0,109.0056,109.0153,108.8789,108.9179,5747.0
2024-03-28 12:35:00,111.8,111.82,111.77,111.79,4091.0,108.9276,108.9471,108.8984,108.9179,4091.0
2024-03-28 12:40:00,111.75,111.76,111.72,111.74,4292.0,108.8789,108.8887,108.8497,108.8692,4292.0
2024-03-28 12:45:00,111.74,111.74,111.65,111.71,5775.0,108.8692,108.8692,108.7815,108.84,5775.0
2024-03-28 12:50:00,111.69,111.74,111.69,111.74,4855.0,108.8205,108.8692,108.8205,108.8692,4855.0
2024-03-28 12:55:00,111.73,111.84,111.72,111.8,5455.0,108.8594,108.9666,108.8497,108.9276,5455.0
2024-03-28 13:00:00,111.8,111.92,111.8,111.92,2463.0,108.9276,109.0446,108.9276,109.0446,2463.0
2024-03-28 13:05:00,111.9,112.02,111.88,111.98,5484.0,109.0251,109.142,109.0056,109.103,5484.0
2024-03-28 13:10:00,111.96,112.03,111.96,111.97,2911.0,109.0835,109.1517,109.0835,109.0933,2911.0
2024-03-28 13:15:00,112.02,112.03,111.9,111.93,3334.0,109.142,109.1517,109.0251,109.0543,3334.0
2024-03-28 13:20:00,111.93,111.94,111.84,111.89,6098.0,109.0543,109.064,108.9666,109.0153,6098.0
2024-03-28 13:25:00,111.89,111.89,111.82,111.83,2143.0,109.0153,109.0153,108.9471,108.9569,2143.0
2024-03-28 13:30:00,111.83,111.84,111.81,111.83,2312.0,108.9569,108.9666,108.9374,108.9569,2312.0
2024-03-28 13:35:00,111.82,111.88,111.81,111.88,2997.0,108.9471,109.0056,108.9374,109.0056,2997.0
2024-03-28 13:40:00,111.87,111.96,111.85,111.95,3355.0,108.9958,109.0835,108.9764,109.0738,3355.0
2024-03-28 13:45:00,111.99,112.04,111.99,112.04,3229.0,109.1128,109.1615,109.1128,109.1615,3229.0
2024-03-28 13:50:00,112.04,112.09,112.01,112.03,5555.0,109.1615,109.2102,109.1322,109.1517,5555.0
2024-03-28 13:55:00,112.03,112.07,112.03,112.05,3100.0,109.1517,109.1907,109.1517,109.1712,3100.0
2024-03-28 14:00:00,112.02,112.05,111.95,112.01,16012.0,109.142,109.1712,109.0738,109.1322,16012.0
2024-03-28 14:05:00,111.99,112.03,111.95,112.01,3166.0,109.1128,109.1517,109.0738,109.1322,3166.0
2024-03-28 14:10:00,112.02,112.03,111.89,111.89,3919.0,109.142,109.1517,109.0153,109.0153,3919.0
2024-03-28 14:15:00,111.88,111.92,111.85,111.88,1461.0,109.0056,109.0446,108.9764,109.0056,1461.0
2024-03-28 14:20:00,111.87,111.96,111.85,111.93,3571.0,108.9958,109.0835,108.9764,109.0543,3571.0
2024-03-28 14:25:00,111.96,111.98,111.95,111.97,3803.0,109.0835,109.103,109.0738,109.0933,3803.0
2024-03-28 14:30:00,111.95,111.98,111.94,111.94,2933.0,109.0738,109.103,109.064,109.064,2933.0
2024-03-28 14:35:00,111.93,111.98,111.93,111.94,3545.0,109.0543,109.103,109.0543,109.064,3545.0
2024-03-28 14:40:00,111.93,111.93,111.84,111.92,3297.0,109.0543,109.0543,108.9666,109.0446,3297.0
2024-03-28 14:45:00,111.92,111.96,111.87,111.9,4326.0,109.0446,109.0835,108.9958,109.0251,4326.0
2024-03-28 14:50:00,111.91,112.15,111.86,112.15,55191.0,109.0348,109.2686,108.9861,109.2686,55191.0
2024-03-28 14:55:00,112.15,112.18,111.94,111.98,9725.0,109.2686,109.2979,109.064,109.103,9725.0
2024-03-28 15:00:00,111.98,112.0,111.94,111.97,5791.0,109.103,109.1225,109.064,109.0933,5791.0
2024-03-28 15:05:00,111.97,112.02,111.94,112.02,7876.0,109.0933,109.142,109.064,109.142,7876.0
2024-03-28 15:10:00,112.02,112.02,111.94,111.97,8367.0,109.142,109.142,109.064,109.0933,8367.0
2024-03-28 15:15:00,111.96,111.99,111.93,111.97,9322.0,109.0835,109.1128,109.0543,109.0933,9322.0
2024-03-28 15:20:00,111.97,111.99,111.93,111.99,7687.0,109.0933,109.1128,109.0543,109.1128,7687.0
2024-03-28 15:25:00,112.0,112.17,112.0,112.16,11858.0,109.1225,109.2881,109.1225,109.2784,11858.0
2024-03-28 15:30:00,112.17,112.29,112.14,112.23,6861.0,109.2881,109.405,109.2589,109.3466,6861.0
2024-03-28 15:35:00,112.23,112.23,112.11,112.14,6349.0,109.3466,109.3466,109.2297,109.2589,6349.0
2024-03-28 15:40:00,112.15,112.19,112.13,112.16,6276.0,109.2686,109.3076,109.2492,109.2784,6276.0
2024-03-28 15:45:00,112.18,112.19,112.11,112.17,9916.0,109.2979,109.3076,109.2297,109.2881,9916.0
2024-03-28 15:50:00,112.1,112.28,112.05,112.27,19684.0,109.2199,109.3953,109.1712,109.3856,19684.0
2024-03-28 15:55:00,112.26,112.27,111.93,111.96,86575.0,109.3758,109.3856,109.0543,109.0835,86575.0
2024-04-01 09:30:00,112.51,112.51,111.48,111.59,11676.0,109.6194,109.6194,108.6159,108.723,11676.0
2024-04-01 09:35:00,111.42,111.44,111.19,111.4,4291.0,108.5574,108.5769,108.3333,108.5379,4291.0
2024-04-01 09:40:00,111.43,112.01,111.43,112.01,3347.0,108.5671,109.1322,108.5671,109.1322,3347.0
2024-04-01 09:45:00,111.96,111.96,111.62,111.63,3954.0,109.0835,109.0835,108.7523,108.762,3954.0
2024-04-01 09:50:00,111.59,111.6,111.45,111.49,7035.0,108.723,108.7328,108.5866,108.6256,7035.0
2024-04-01 09:55:00,111.48,111.87,111.47,111.87,6859.0,108.6159,108.9958,108.6061,108.9958,6859.0
2024-04-01 10:00:00,111.84,112.15,111.79,112.08,13986.0,108.9666,109.2686,108.9179,109.2004,13986.0
2024-04-01 10:05:00,112.07,112.15,111.82,112.08,9482.0,109.1907,109.2686,108.9471,109.2004,9482.0
2024-04-01 10:10:00,112.11,112.24,112.03,112.14,9632.0,109.2297,109.3563,109.1517,109.2589,9632.0
2024-04-01 10:15:00,112.16,112.18,111.9,111.97,10681.0,109.2784,109.2979,109.0251,109.0933,10681.0
2024-04-01 10:20:00,111.93,111.96,111.71,111.78,4405.0,109.0543,109.0835,108.84,108.9082,4405.0
2024-04-01 10:25:00,111.79,111.79,111.52,111.53,2607.0,108.9179,108.9179,108.6548,108.6646,2607.0
2024-04-01 10:30:00,111.55,111.72,111.54,111.71,6184.0,108.6841,108.8497,108.6743,108.84,6184.0
2024-04-01 10:35:00,111.72,111.81,111.67,111.81,4642.0,108.8497,108.9374,108.801,108.9374,4642.0
2024-04-01 10:40:00,111.81,112.04,111.76,112.03,4822.0,108.9374,109.1615,108.8887,109.1517,4822.0
2024-04-01 10:45:00,111.98,112.03,111.92,112.0,6656.0,109.103,109.1517,109.0446,109.1225,6656.0
2024-04-01 10:50:00,112.03,112.1,111.95,111.96,5531.0,109.1517,109.2199,109.0738,109.0835,5531.0
2024-04-01 10:55:00,111.97,111.97,111.81,111.81,4299.0,109.0933,109.0933,108.9374,108.9374,4299.0
2024-04-01 11:00:00,111.83,111.89,111.8,111.88,6639.0,108.9569,109.0153,108.9276,109.0056,6639.0
2024-04-01 11:05:00,111.88,111.93,111.85,111.86,4869.0,109.0056,109.0543,108.9764,108.9861,4869.0
2024-04-01 11:10:00,111.88,111.97,111.87,111.94,3967.0,109.0056,109.0933,108.9958,109.064,3967.0
2024-04-01 11:15:00,111.96,112.02,111.92,112.0,11194.0,109.0835,109.142,109.0446,109.1225,11194.0
2024-04-01 11:20:00,111.99,112.06,111.9,112.02,10264.0,109.1128,109.181,109.0251,109.142,10264.0
2024-04-01 11:25:00,112.03,112.09,111.95,111.97,4787.0,109.1517,109.2102,109.0738,109.0933,4787.0
2024-04-01 11:30:00,111.91,111.92,111.8,111.89,5245.0,109.0348,109.0446,108.9276,109.0153,5245.0
2024-04-01 11:35:00,111.86,111.92,111.86,111.87,4135.0,108.9861,109.0446,108.9861,108.9958,4135.0
2024-04-01 11:40:00,111.84,112.03,111.82,111.96,10949.0,108.9666,109.1517,108.9471,109.0835,10949.0
2024-04-01 11:45:00,111.96,112.05,111.96,112.03,2067.0,109.0835,109.1712,109.0835,109.1517,2067.0
2024-04-01 11:50:00,112.02,112.07,112.02,112.06,5109.0,109.142,109.1907,109.142,109.181,5109.0
2024-04-01 11:55:00,112.09,112.15,112.04,112.05,3093.0,109.2102,109.2686,109.1615,109.1712,3093.0
2024-04-01 12:00:00,112.02,112.1,112.02,112.09,3407.0,109.142,109.2199,109.142,109.2102,3407.0
2024-04-01 12:05:00,112.06,112.06,112.0,112.0,2168.0,109.181,109.181,109.1225,109.1225,2168.0
2024-04-01 12:10:00,112.0,112.06,111.96,111.99,6188.0,109.1225,109.181,109.0835,109.1128,6188.0
2024-04-01 12:15:00,112.02,112.07,112.0,112.05,4646.0,109.142,109.1907,109.1225,109.1712,4646.0
2024-04-01 12:20:00,112.07,112.09,112.05,112.07,2580.0,109.1907,109.2102,109.1712,109.1907,2580.0
2024-04-01 12:25:00,112.07,112.11,112.04,112.07,2928.0,109.1907,109.2297,109.1615,109.1907,2928.0
2024-04-01 12:30:00,112.06,112.13,112.03,112.07,4694.0,109.181,109.2492,109.1517,109.1907,4694.0
2024-04-01 12:35:00,112.06,112.07,112.01,112.07,3864.0,109.181,109.1907,109.1322,109.1907,3864.0
2024-04-01 12:40:00,112.05,112.05,111.95,111.96,3200.0,109.1712,109.1712,109.0738,109.0835,3200.0
2024-04-01 12:45:00,111.97,111.98,111.93,111.94,5374.0,109.0933,109.103,109.0543,109.064,5374.0
2024-04-01 12:50:00,111.95,111.98,111.91,111.96,3570.0,109.0738,109.103,109.0348,109.0835,3570.0
2024-04-01 12:55:00,111.96,112.12,111.95,112.12,2791.0,109.0835,109.2394,109.0738,109.2394,2791.0
2024-04-01 13:00:00,112.1,112.1,112.03,112.04,4209.0,109.2199,109.2199,109.1517,109.1615,4209.0
2024-04-01 13:05:00,112.06,112.17,112.06,112.14,4459.0,109.181,109.2881,109.181,109.2589,4459.0
2024-04-01 13:10:00,112.16,112.25,112.13,112.14,4934.0,109.2784,109.3661,109.2492,109.2589,4934.0
2024-04-01 13:15:00,112.14,112.16,112.1,112.1,5247.0,109.2589,109.2784,109.2199,109.2199,5247.0
2024-04-01 13:20:00,112.09,112.11,112.04,112.05,4404.0,109.2102,109.2297,109.1615,109.1712,4404.0
2024-04-01 13:25:00,112.08,112.3,112.08,112.26,4516.0,109.2004,109.4148,109.2004,109.3758,4516.0
2024-04-01 13:30:00,112.24,112.27,112.21,112.23,7155.0,109.3563,109.3856,109.3271,109.3466,7155.0
2024-04-01 13:35:00,112.26,112.35,112.21,112.34,4849.0,109.3758,109.4635,109.3271,109.4538,4849.0
2024-04-01 13:40:00,112.34,112.4,112.33,112.36,3114.0,109.4538,109.5122,109.444,109.4733,3114.0
2024-04-01 13:45:00,112.36,112.4,112.35,112.37,6449.0,109.4733,109.5122,109.4635,109.483,6449.0
2024-04-01 13:50:00,112.37,112.42,112.35,112.39,5069.0,109.483,109.5317,109.4635,109.5025,5069.0
2024-04-01 13:55:00,112.4,112.44,112.33,112.36,4960.0,109.5122,109.5512,109.444,109.4733,4960.0
2024-04-01 14:00:00,112.38,112.39,112.29,112.32,3110.0,109.4927,109.5025,109.405,109.4343,3110.0
2024-04-01 14:05:00,112.31,112.34,112.29,112.31,2366.0,109.4245,109.4538,109.405,109.4245,2366.0
2024-04-01 14:10:00,112.32,112.36,112.3,112.34,5080.0,109.4343,109.4733,109.4148,109.4538,5080.0
2024-04-01 14:15:00,112.33,112.34,112.27,112.28,5944.0,109.444,109.4538,109.3856,109.3953,5944.0
2024-04-01 14:20:00,112.29,112.39,112.28,112.34,3185.0,109.405,109.5025,109.3953,109.4538,3185.0
2024-04-01 14:25:00,112.35,112.37,112.31,112.33,3570.0,109.4635,109.483,109.4245,109.444,3570.0
2024-04-01 14:30:00,112.33,112.37,112.27,112.37,2715.0,109.444,109.483,109.3856,109.483,2715.0
2024-04-01 14:35:00,112.36,112.41,112.35,112.37,4621.0,109.4733,109.522,109.4635,109.483,4621.0
2024-04-01 14:40:00,112.37,112.47,112.35,112.36,10054.0,109.483,109.5804,109.4635,109.4733,10054.0
2024-04-01 14:45:00,112.36,112.4,112.33,112.35,7641.0,109.4733,109.5122,109.444,109.4635,7641.0
2024-04-01 14:50:00,112.34,112.36,112.26,112.27,13000.0,109.4538,109.4733,109.3758,109.3856,13000.0
2024-04-01 14:55:00,112.26,112.3,112.22,112.3,4709.0,109.3758,109.4148,109.3368,109.4148,4709.0
2024-04-01 15:00:00,112.29,112.33,112.26,112.33,4971.0,109.405,109.444,109.3758,109.444,4971.0
2024-04-01 15:05:00,112.34,112.35,112.26,112.27,7429.0,109.4538,109.4635,109.3758,109.3856,7429.0
2024-04-01 15:10:00,112.28,112.29,112.25,112.27,6083.0,109.3953,109.405,109.3661,109.3856,6083.0
2024-04-01 15:15:00,112.27,112.32,112.26,112.29,13880.0,109.3856,109.4343,109.3758,109.405,13880.0
2024-04-01 15:20:00,112.3,112.3,112.17,112.24,6493.0,109.4148,109.4148,109.2881,109.3563,6493.0
2024-04-01 15:25:00,112.26,112.31,112.25,112.28,7067.0,109.3758,109.4245,109.3661,109.3953,7067.0
2024-04-01 15:30:00,112.29,112.32,112.24,112.27,11692.0,109.405,109.4343,109.3563,109.3856,11692.0
2024-04-01 15:35:00,112.28,112.32,112.25,112.3,10831.0,109.3953,109.4343,109.3661,109.4148,10831.0
2024-04-01 15:40:00,112.3,112.32,112.23,112.27,15276.0,109.4148,109.4343,109.3466,109.3856,15276.0
2024-04-01 15:45:00,112.27,112.29,112.22,112.26,19465.0,109.3856,109.405,109.3368,109.3758,19465.0
2024-04-01 15:50:00,112.25,112.32,112.22,112.3,33311.0,109.3661,109.4343,109.3368,109.4148,33311.0
2024-04-01 15:55:00,112.29,112.33,112.2,112.22,75226.0,109.405,109.444,109.3174,109.3368,75226.0
2024-04-02 09:30:00,112.5,112.65,112.2,112.34,23508.0,109.6097,109.7558,109.3174,109.4538,23508.0
2024-04-02 09:35:00,112.22,112.5,111.92,112.5,2986.0,109.3368,109.6097,109.0446,109.6097,2986.0
2024-04-02 09:40:00,112.74,112.86,112.73,112.86,2237.0,109.8435,109.9604,109.8337,109.9604,2237.0
2024-04-02 09:45:00,112.93,112.93,112.56,112.56,5522.0,110.0286,110.0286,109.6681,109.6681,5522.0
2024-04-02 09:50:00,112.49,112.67,112.36,112.67,8994.0,109.5999,109.7753,109.4733,109.7753,8994.0
2024-04-02 09:55:00,112.7,112.74,112.54,112.73,6325.0,109.8045,109.8435,109.6486,109.8337,6325.0
2024-04-02 10:00:00,112.71,112.99,112.65,112.93,18909.0,109.8143,110.0871,109.7558,110.0286,18909.0
2024-04-02 10:05:00,112.93,112.99,112.8,112.9,8456.0,110.0286,110.0871,109.9019,109.9994,8456.0
2024-04-02 10:10:00,112.9,112.9,112.74,112.76,12178.0,109.9994,109.9994,109.8435,109.863,12178.0
2024-04-02 10:15:00,112.77,112.9,112.7,112.87,11528.0,109.8727,109.9994,109.8045,109.9701,11528.0
2024-04-02 10:20:00,112.85,113.06,112.83,112.9,35197.0,109.9507,110.1553,109.9312,109.9994,35197.0
2024-04-02 10:25:00,112.9,113.02,112.9,113.01,5327.0,109.9994,110.1163,109.9994,110.1066,5327.0
2024-04-02 10:30:00,112.97,112.98,112.79,112.82,7819.0,110.0676,110.0773,109.8922,109.9214,7819.0
2024-04-02 10:35:00,112.79,112.85,112.73,112.73,5266.0,109.8922,109.9507,109.8337,109.8337,5266.0
2024-04-02 10:40:00,112.77,112.78,112.61,112.62,7307.0,109.8727,109.8825,109.7168,109.7266,7307.0
2024-04-02 10:45:00,112.62,112.77,112.61,112.74,13562.0,109.7266,109.8727,109.7168,109.8435,13562.0
2024-04-02 10:50:00,112.76,112.83,112.67,112.68,5245.0,109.863,109.9312,109.7753,109.785,5245.0
2024-04-02 10:55:00,112.67,112.68,112.53,112.56,4950.0,109.7753,109.785,109.6389,109.6681,4950.0
2024-04-02 11:00:00,112.54,112.55,112.42,112.42,8515.0,109.6486,109.6584,109.5317,109.5317,8515.0
2024-04-02 11:05:00,112.42,112.51,112.42,112.51,6182.0,109.5317,109.6194,109.5317,109.6194,6182.0
2024-04-02 11:10:00,112.51,112.75,112.5,112.71,7469.0,109.6194,109.8532,109.6097,109.8143,7469.0
2024-04-02 11:15:00,112.72,112.75,112.66,112.66,10168.0,109.824,109.8532,109.7655,109.7655,10168.0
2024-04-02 11:20:00,112.67,112.71,112.64,112.65,9695.0,109.7753,109.8143,109.7461,109.7558,9695.0
2024-04-02 11:25:00,112.67,112.81,112.66,112.8,7480.0,109.7753,109.9117,109.7655,109.9019,7480.0
2024-04-02 11:30:00,112.78,112.8,112.7,112.73,7726.0,109.8825,109.9019,109.8045,109.8337,7726.0
2024-04-02 11:35:00,112.71,112.77,112.64,112.64,8627.0,109.8143,109.8727,109.7461,109.7461,8627.0
2024-04-02 11:40:00,112.64,112.68,112.62,112.66,3717.0,109.7461,109.785,109.7266,109.7655,3717.0
2024-04-02 11:45:00,112.67,112.68,112.64,112.66,2859.0,109.7753,109.785,109.7461,109.7655,2859.0
2024-04-02 11:50:00,112.68,112.69,112.59,112.61,6555.0,109.785,109.7948,109.6973,109.7168,6555.0
2024-04-02 11:55:00,112.61,112.67,112.55,112.56,2911.0,109.7168,109.7753,109.6584,109.6681,2911.0
2024-04-02 12:00:00,112.55,112.56,112.36,112.42,2507.0,109.6584,109.6681,109.4733,109.5317,2507.0
2024-04-02 12:05:00,112.44,112.62,112.44,112.62,3934.0,109.5512,109.7266,109.5512,109.7266,3934.0
2024-04-02 12:10:00,112.61,112.61,112.5,112.55,4098.0,109.7168,109.7168,109.6097,109.6584,4098.0
2024-04-02 12:15:00,112.53,112.63,112.48,112.57,3921.0,109.6389,109.7363,109.5902,109.6779,3921.0
2024-04-02 12:20:00,112.6,112.64,112.57,112.64,2011.0,109.7071,109.7461,109.6779,109.7461,2011.0
2024-04-02 12:25:00,112.66,112.7,112.65,112.68,2349.0,109.7655,109.8045,109.7558,109.785,2349.0
2024-04-02 12:30:00,112.67,112.69,112.55,112.56,2370.0,109.7753,109.7948,109.6584,109.6681,2370.0
2024-04-02 12:35:00,112.55,112.56,112.5,112.56,1658.0,109.6584,109.6681,109.6097,109.6681,1658.0
2024-04-02 12:40:00,112.56,112.61,112.53,112.56,2327.0,109.6681,109.7168,109.6389,109.6681,2327.0
2024-04-02 12:45:00,112.57,112.64,112.56,112.64,2024.0,109.6779,109.7461,109.6681,109.7461,2024.0
2024-04-02 12:50:00,112.63,112.66,112.61,112.66,3030.0,109.7363,109.7655,109.7168,109.7655,3030.0
2024-04-02 12:55:00,112.68,112.77,112.68,112.71,2363.0,109.785,109.8727,109.785,109.8143,2363.0
2024-04-02 13:00:00,112.72,112.74,112.63,112.63,2844.0,109.824,109.8435,109.7363,109.7363,2844.0
2024-04-02 13:05:00,112.65,112.72,112.62,112.62,2025.0,109.7558,109.824,109.7266,109.7266,2025.0
2024-04-02 13:10:00,112.61,112.64,112.55,112.58,3577.0,109.7168,109.7461,109.6584,109.6876,3577.0
2024-04-02 13:15:00,112.6,112.62,112.54,112.54,2155.0,109.7071,109.7266,109.6486,109.6486,2155.0
2024-04-02 13:20:00,112.55,112.59,112.52,112.59,1946.0,109.6584,109.6973,109.6291,109.6973,1946.0
2024-04-02 13:25:00,112.59,112.59,112.48,112.53,4834.0,109.6973,109.6973,109.5902,109.6389,4834.0
2024-04-02 13:30:00,112.52,112.52,112.37,112.41,6277.0,109.6291,109.6291,109.483,109.522,6277.0
2024-04-02 13:35:00,112.41,112.51,112.39,112.48,2708.0,109.522,109.6194,109.5025,109.5902,2708.0
2024-04-02 13:40:00,112.46,112.54,112.44,112.54,2458.0,109.5707,109.6486,109.5512,109.6486,2458.0
2024-04-02 13:45:00,112.54,112.56,112.5,112.56,2249.0,109.6486,109.6681,109.6097,109.6681,2249.0
2024-04-02 13:50:00,112.54,112.58,112.49,112.52,3950.0,109.6486,109.6876,109.5999,109.6291,3950.0
2024-04-02 13:55:00,112.53,112.57,112.51,112.54,3026.0,109.6389,109.6779,109.6194,109.6486,3026.0
2024-04-02 14:00:00,112.54,112.55,112.51,112.53,4634.0,109.6486,109.6584,109.6194,109.6389,4634.0
2024-04-02 14:05:00,112.54,112.7,112.53,112.7,3622.0,109.6486,109.8045,109.6389,109.8045,3622.0
2024-04-02 14:10:00,112.69,112.71,112.63,112.63,4032.0,109.7948,109.8143,109.7363,109.7363,4032.0
2024-04-02 14:15:00,112.64,112.72,112.64,112.72,1859.0,109.7461,109.824,109.7461,109.824,1859.0
2024-04-02 14:20:00,112.68,112.69,112.65,112.68,1829.0,109.785,109.7948,109.7558,109.785,1829.0
2024-04-02 14:25:00,112.7,112.75,112.69,112.73,3456.0,109.8045,109.8532,109.7948,109.8337,3456.0
2024-04-02 14:30:00,112.73,112.74,112.68,112.7,6788.0,109.8337,109.8435,109.785,109.8045,6788.0
2024-04-02 14:35:00,112.71,112.77,112.7,112.77,2719.0,109.8143,109.8727,109.8045,109.8727,2719.0
2024-04-02 14:40:00,112.77,112.85,112.77,112.85,3580.0,109.8727,109.9507,109.8727,109.9507,3580.0
2024-04-02 14:45:00,112.85,112.88,112.84,112.87,2488.0,109.9507,109.9799,109.9409,109.9701,2488.0
2024-04-02 14:50:00,112.88,112.93,112.86,112.9,2802.0,109.9799,110.0286,109.9604,109.9994,2802.0
2024-04-02 14:55:00,112.95,113.03,112.94,113.02,2564.0,110.0481,110.126,110.0384,110.1163,2564.0
2024-04-02 15:00:00,113.04,113.12,113.04,113.12,1871.0,110.1358,110.2137,110.1358,110.2137,1871.0
2024-04-02 15:05:00,113.14,113.23,113.14,113.18,4650.0,110.2332,110.3209,110.2332,110.2722,4650.0
2024-04-02 15:10:00,113.14,113.19,113.11,113.14,4854.0,110.2332,110.2819,110.204,110.2332,4854.0
2024-04-02 15:15:00,113.16,113.2,113.12,113.15,3337.0,110.2527,110.2917,110.2137,110.243,3337.0
2024-04-02 15:20:00,113.16,113.2,113.16,113.19,2853.0,110.2527,110.2917,110.2527,110.2819,2853.0
2024-04-02 15:25:00,113.2,113.22,113.16,113.21,3523.0,110.2917,110.3112,110.2527,110.3014,3523.0
2024-04-02 15:30:00,113.2,113.25,113.0,113.21,54419.0,110.2917,110.3404,110.0968,110.3014,54419.0
2024-04-02 15:35:00,113.22,113.33,113.22,113.31,4983.0,110.3112,110.4183,110.3112,110.3988,4983.0
2024-04-02 15:40:00,113.31,113.31,113.24,113.24,4356.0,110.3988,110.3988,110.3306,110.3306,4356.0
2024-04-02 15:45:00,113.23,113.23,113.13,113.18,16517.0,110.3209,110.3209,110.2235,110.2722,16517.0
2024-04-02 15:50:00,113.17,113.22,113.08,113.2,23384.0,110.2624,110.3112,110.1748,110.2917,23384.0
2024-04-02 15:55:00,113.2,113.32,113.15,113.3,42712.0,110.2917,110.4086,110.243,110.3891,42712.0
2024-04-03 09:30:00,114.14,114.45,113.99,114.34,23197.0,111.2075,111.5096,111.0614,111.4024,23197.0
2024-04-03 09:35:00,114.29,114.68,114.17,114.64,11501.0,111.3537,111.7336,111.2367,111.6947,11501.0
2024-04-03 09:40:00,114.64,115.16,114.61,114.98,10256.0,111.6947,112.2013,111.6654,112.0259,10256.0
2024-04-03 09:45:00,114.92,114.92,114.24,114.46,9275.0,111.9675,111.9675,111.305,111.5193,9275.0
2024-04-03 09:50:00,114.35,114.43,114.27,114.29,5412.0,111.4121,111.4901,111.3342,111.3537,5412.0
2024-04-03 09:55:00,114.15,114.5,114.11,114.38,4411.0,111.2173,111.5583,111.1783,111.4414,4411.0
2024-04-03 10:00:00,114.39,114.76,114.39,114.52,22021.0,111.4511,111.8116,111.4511,111.5778,22021.0
2024-04-03 10:05:00,114.55,114.55,114.28,114.29,11345.0,111.607,111.607,111.3439,111.3537,11345.0
2024-04-03 10:10:00,114.3,114.45,114.28,114.45,8633.0,111.3634,111.5096,111.3439,111.5096,8633.0
2024-04-03 10:15:00,114.47,114.53,114.25,114.45,16523.0,111.529,111.5875,111.3147,111.5096,16523.0
2024-04-03 10:20:00,114.42,114.58,114.41,114.48,16806.0,111.4803,111.6362,111.4706,111.5388,16806.0
2024-04-03 10:25:00,114.51,114.54,114.45,114.51,12039.0,111.568,111.5972,111.5096,111.568,12039.0
2024-04-03 10:30:00,114.49,114.83,114.47,114.68,19111.0,111.5485,111.8798,111.529,111.7336,19111.0
2024-04-03 10:35:00,114.7,114.93,114.7,114.83,5422.0,111.7531,111.9772,111.7531,111.8798,5422.0
2024-04-03 10:40:00,114.85,114.85,114.64,114.65,6573.0,111.8993,111.8993,111.6947,111.7044,6573.0
2024-04-03 10:45:00,114.66,115.0,114.66,114.89,9772.0,111.7142,112.0454,111.7142,111.9383,9772.0
2024-04-03 10:50:00,114.9,115.0,114.82,114.92,22390.0,111.948,112.0454,111.87,111.9675,22390.0
2024-04-03 10:55:00,114.98,115.0,114.86,114.9,3648.0,112.0259,112.0454,111.909,111.948,3648.0
2024-04-03 11:00:00,114.9,114.92,114.84,114.9,3586.0,111.948,111.9675,111.8895,111.948,3586.0
2024-04-03 11:05:00,114.92,115.06,114.92,115.01,6573.0,111.9675,112.1039,111.9675,112.0552,6573.0
2024-04-03 11:10:00,114.99,115.03,114.95,115.02,2864.0,112.0357,112.0747,111.9967,112.0649,2864.0
2024-04-03 11:15:00,115.03,115.05,115.0,115.02,2870.0,112.0747,112.0941,112.0454,112.0649,2870.0
2024-04-03 11:20:00,115.04,115.12,115.04,115.11,4988.0,112.0844,112.1623,112.0844,112.1526,4988.0
2024-04-03 11:25:00,115.11,115.22,115.09,115.15,7180.0,112.1526,112.2598,112.1331,112.1916,7180.0
2024-04-03 11:30:00,115.15,115.25,115.15,115.2,10592.0,112.1916,112.289,112.1916,112.2403,10592.0
2024-04-03 11:35:00,115.2,115.29,115.19,115.19,7978.0,112.2403,112.328,112.2305,112.2305,7978.0
2024-04-03 11:40:00,115.2,115.27,115.2,115.27,10359.0,112.2403,112.3085,112.2403,112.3085,10359.0
2024-04-03 11:45:00,115.29,115.43,115.26,115.36,15266.0,112.328,112.4644,112.2987,112.3962,15266.0
2024-04-03 11:50:00,115.37,115.42,115.34,115.34,9512.0,112.4059,112.4546,112.3767,112.3767,9512.0
2024-04-03 11:55:00,115.36,115.36,115.24,115.34,4366.0,112.3962,112.3962,112.2793,112.3767,4366.0
2024-04-03 12:00:00,115.35,115.35,115.25,115.26,7636.0,112.3864,112.3864,112.289,112.2987,7636.0
2024-04-03 12:05:00,115.26,115.42,115.25,115.39,6374.0,112.2987,112.4546,112.289,112.4254,6374.0
2024-04-03 12:10:00,115.39,115.52,115.36,115.41,14827.0,112.4254,112.5521,112.3962,112.4449,14827.0
2024-04-03 12:15:00,115.41,115.58,115.39,115.54,6610.0,112.4449,112.6105,112.4254,112.5716,6610.0
2024-04-03 12:20:00,115.6,115.64,115.47,115.51,5775.0,112.63,112.669,112.5033,112.5423,5775.0
2024-04-03 12:25:00,115.48,115.56,115.44,115.56,4464.0,112.5131,112.591,112.4741,112.591,4464.0
2024-04-03 12:30:00,115.56,115.6,115.49,115.49,6802.0,112.591,112.63,112.5228,112.5228,6802.0
2024-04-03 12:35:00,115.49,115.49,115.28,115.28,5752.0,112.5228,112.5228,112.3182,112.3182,5752.0
2024-04-03 12:40:00,115.29,115.38,115.29,115.32,10657.0,112.328,112.4157,112.328,112.3572,10657.0
2024-04-03 12:45:00,115.34,115.42,115.33,115.42,12837.0,112.3767,112.4546,112.3669,112.4546,12837.0
2024-04-03 12:50:00,115.4,115.6,115.4,115.58,11634.0,112.4351,112.63,112.4351,112.6105,11634.0
2024-04-03 12:55:00,115.56,115.64,115.56,115.63,4521.0,112.591,112.669,112.591,112.6592,4521.0
2024-04-03 13:00:00,115.65,115.71,115.64,115.69,9536.0,112.6787,112.7372,112.669,112.7177,9536.0
2024-04-03 13:05:00,115.7,115.82,115.69,115.82,8903.0,112.7274,112.8444,112.7177,112.8444,8903.0
2024-04-03 13:10:00,115.82,115.91,115.76,115.85,13398.0,112.8444,112.932,112.7859,112.8736,13398.0
2024-04-03 13:15:00,115.86,115.94,115.81,115.83,9444.0,112.8833,112.9613,112.8346,112.8541,9444.0
2024-04-03 13:20:00,115.85,115.86,115.65,115.71,7291.0,112.8736,112.8833,112.6787,112.7372,7291.0
2024-04-03 13:25:00,115.72,115.84,115.72,115.82,6581.0,112.7469,112.8638,112.7469,112.8444,6581.0
2024-04-03 13:30:00,115.82,115.85,115.7,115.7,5717.0,112.8444,112.8736,112.7274,112.7274,5717.0
2024-04-03 13:35:00,115.68,115.82,115.67,115.82,6485.0,112.708,112.8444,112.6982,112.8444,6485.0
2024-04-03 13:40:00,115.82,115.87,115.82,115.86,5405.0,112.8444,112.8931,112.8444,112.8833,5405.0
2024-04-03 13:45:00,115.85,115.92,115.82,115.82,6768.0,112.8736,112.9418,112.8444,112.8444,6768.0
2024-04-03 13:50:00,115.83,115.86,115.75,115.83,4984.0,112.8541,112.8833,112.7762,112.8541,4984.0
2024-04-03 13:55:00,115.81,115.84,115.78,115.79,5873.0,112.8346,112.8638,112.8054,112.8151,5873.0
2024-04-03 14:00:00,115.8,115.9,115.72,115.9,7479.0,112.8249,112.9223,112.7469,112.9223,7479.0
2024-04-03 14:05:00,115.9,115.93,115.85,115.93,6331.0,112.9223,112.9515,112.8736,112.9515,6331.0
2024-04-03 14:10:00,115.93,116.02,115.93,115.98,4683.0,112.9515,113.0392,112.9515,113.0002,4683.0
2024-04-03 14:15:00,115.97,115.97,115.8,115.87,7133.0,112.9905,112.9905,112.8249,112.8931,7133.0
2024-04-03 14:20:00,115.88,115.89,115.78,115.83,5671.0,112.9028,112.9126,112.8054,112.8541,5671.0
2024-04-03 14:25:00,115.87,115.89,115.8,115.82,6446.0,112.8931,112.9126,112.8249,112.8444,6446.0
2024-04-03 14:30:00,115.84,115.84,115.76,115.8,9384.0,112.8638,112.8638,112.7859,112.8249,9384.0
2024-04-03 14:35:00,115.81,115.96,115.81,115.95,4020.0,112.8346,112.9808,112.8346,112.971,4020.0
2024-04-03 14:40:00,115.94,116.0,115.93,116.0,6415.0,112.9613,113.0197,112.9515,113.0197,6415.0
2024-04-03 14:45:00,116.01,116.03,115.95,116.01,10097.0,113.0295,113.049,112.971,113.0295,10097.0
2024-04-03 14:50:00,116.03,116.07,115.99,116.04,12729.0,113.049,113.0879,113.01,113.0587,12729.0
2024-04-03 14:55:00,116.05,116.07,115.94,115.98,9720.0,113.0684,113.0879,112.9613,113.0002,9720.0
2024-04-03 15:00:00,115.97,115.98,115.9,115.9,5895.0,112.9905,113.0002,112.9223,112.9223,5895.0
2024-04-03 15:05:00,115.89,115.93,115.8,115.8,9546.0,112.9126,112.9515,112.8249,112.8249,9546.0
2024-04-03 15:10:00,115.78,115.8,115.6,115.6,11853.0,112.8054,112.8249,112.63,112.63,11853.0
2024-04-03 15:15:00,115.59,115.71,115.53,115.59,9846.0,112.6203,112.7372,112.5618,112.6203,9846.0
2024-04-03 15:20:00,115.59,115.81,115.59,115.81,9097.0,112.6203,112.8346,112.6203,112.8346,9097.0
2024-04-03 15:25:00,115.8,115.92,115.65,115.69,13555.0,112.8249,112.9418,112.6787,112.7177,13555.0
2024-04-03 15:30:00,115.67,115.72,115.64,115.7,12796.0,112.6982,112.7469,112.669,112.7274,12796.0
2024-04-03 15:35:00,115.69,115.72,115.66,115.69,19810.0,112.7177,112.7469,112.6885,112.7177,19810.0
2024-04-03 15:40:00,115.67,115.74,115.66,115.73,15792.0,112.6982,112.7664,112.6885,112.7567,15792.0
2024-04-03 15:45:00,115.76,115.99,115.74,115.97,33357.0,112.7859,113.01,112.7664,112.9905,33357.0
2024-04-03 15:50:00,116.0,116.13,115.95,115.99,34516.0,113.0197,113.1464,112.971,113.01,34516.0
2024-04-03 15:55:00,115.99,116.07,115.81,116.01,93138.0,113.01,113.0879,112.8346,113.0295,93138.0
2024-04-04 09:30:00,116.44,116.7,115.98,115.98,42382.0,113.4484,113.7017,113.0002,113.0002,42382.0
2024-04-04 09:35:00,115.98,115.99,115.39,115.96,16424.0,113.0002,113.01,112.4254,112.9808,16424.0
2024-04-04 09:40:00,116.05,116.2,115.92,116.14,6319.0,113.0684,113.2146,112.9418,113.1561,6319.0
2024-04-04 09:45:00,116.12,116.12,115.75,115.84,2843.0,113.1366,113.1366,112.7762,112.8638,2843.0
2024-04-04 09:50:00,115.84,116.21,115.84,116.15,6759.0,112.8638,113.2243,112.8638,113.1659,6759.0
2024-04-04 09:55:00,116.19,116.53,116.17,116.44,12691.0,113.2049,113.5361,113.1854,113.4484,12691.0
2024-04-04 10:00:00,116.42,116.45,116.25,116.34,8465.0,113.4289,113.4582,113.2633,113.351,8465.0
2024-04-04 10:05:00,116.34,116.39,116.27,116.3,5439.0,113.351,113.3997,113.2828,113.312,5439.0
2024-04-04 10:10:00,116.32,116.37,116.15,116.16,6480.0,113.3315,113.3802,113.1659,113.1756,6480.0
2024-04-04 10:15:00,116.18,116.19,115.81,115.84,5089.0,113.1951,113.2049,112.8346,112.8638,5089.0
2024-04-04 10:20:00,115.88,116.02,115.87,115.93,4660.0,112.9028,113.0392,112.8931,112.9515,4660.0
2024-04-04 10:25:00,115.93,115.93,115.83,115.83,3493.0,112.9515,112.9515,112.8541,112.8541,3493.0
2024-04-04 10:30:00,115.84,115.91,115.74,115.74,5263.0,112.8638,112.932,112.7664,112.7664,5263.0
2024-04-04 10:35:00,115.71,115.71,115.5,115.6,10127.0,112.7372,112.7372,112.5326,112.63,10127.0
2024-04-04 10:40:00,115.58,115.8,115.57,115.78,6990.0,112.6105,112.8249,112.6008,112.8054,6990.0
2024-04-04 10:45:00,115.81,115.93,115.76,115.87,11526.0,112.8346,112.9515,112.7859,112.8931,11526.0
2024-04-04 10:50:00,115.86,115.88,115.75,115.81,10545.0,112.8833,112.9028,112.7762,112.8346,10545.0
2024-04-04 10:55:00,115.84,115.85,115.73,115.74,8145.0,112.8638,112.8736,112.7567,112.7664,8145.0
2024-04-04 11:00:00,115.72,115.77,115.68,115.75,6945.0,112.7469,112.7956,112.708,112.7762,6945.0
2024-04-04 11:05:00,115.78,115.81,115.71,115.75,6760.0,112.8054,112.8346,112.7372,112.7762,6760.0
2024-04-04 11:10:00,115.77,115.94,115.73,115.9,14965.0,112.7956,112.9613,112.7567,112.9223,14965.0
2024-04-04 11:15:00,115.88,115.9,115.8,115.83,6560.0,112.9028,112.9223,112.8249,112.8541,6560.0
2024-04-04 11:20:00,115.85,115.91,115.84,115.84,7097.0,112.8736,112.932,112.8638,112.8638,7097.0
2024-04-04 11:25:00,115.83,115.85,115.8,115.81,7159.0,112.8541,112.8736,112.8249,112.8346,7159.0
2024-04-04 11:30:00,115.8,115.84,115.68,115.8,12184.0,112.8249,112.8638,112.708,112.8249,12184.0
2024-04-04 11:35:00,115.79,115.83,115.71,115.71,8054.0,112.8151,112.8541,112.7372,112.7372,8054.0
2024-04-04 11:40:00,115.71,115.76,115.69,115.71,6921.0,112.7372,112.7859,112.7177,112.7372,6921.0
2024-04-04 11:45:00,115.7,115.77,115.66,115.66,9668.0,112.7274,112.7956,112.6885,112.6885,9668.0
2024-04-04 11:50:00,115.66,115.67,115.59,115.62,10285.0,112.6885,112.6982,112.6203,112.6495,10285.0
2024-04-04 11:55:00,115.62,115.62,115.52,115.55,7926.0,112.6495,112.6495,112.5521,112.5813,7926.0
2024-04-04 12:00:00,115.56,115.58,115.5,115.52,4899.0,112.591,112.6105,112.5326,112.5521,4899.0
2024-04-04 12:05:00,115.54,115.61,115.51,115.54,3058.0,112.5716,112.6398,112.5423,112.5716,3058.0
2024-04-04 12:10:00,115.53,115.53,115.41,115.43,2854.0,112.5618,112.5618,112.4449,112.4644,2854.0
2024-04-04 12:15:00,115.44,115.54,115.44,115.53,2227.0,112.4741,112.5716,112.4741,112.5618,2227.0
2024-04-04 12:20:00,115.51,115.51,115.42,115.48,3367.0,112.5423,112.5423,112.4546,112.5131,3367.0
2024-04-04 12:25:00,115.47,115.5,115.46,115.49,2782.0,112.5033,112.5326,112.4936,112.5228,2782.0
2024-04-04 12:30:00,115.5,115.55,115.45,115.46,4181.0,112.5326,112.5813,112.4839,112.4936,4181.0
2024-04-04 12:35:00,115.45,115.45,115.25,115.25,4895.0,112.4839,112.4839,112.289,112.289,4895.0
2024-04-04 12:40:00,115.25,115.29,115.21,115.29,5208.0,112.289,112.328,112.25,112.328,5208.0
2024-04-04 12:45:00,115.29,115.38,115.29,115.35,2144.0,112.328,112.4157,112.328,112.3864,2144.0
2024-04-04 12:50:00,115.36,115.41,115.36,115.39,2856.0,112.3962,112.4449,112.3962,112.4254,2856.0
2024-04-04 12:55:00,115.39,115.39,115.29,115.29,2542.0,112.4254,112.4254,112.328,112.328,2542.0
2024-04-04 13:00:00,115.28,115.29,115.2,115.2,2963.0,112.3182,112.328,112.2403,112.2403,2963.0
2024-04-04 13:05:00,115.2,115.24,115.19,115.2,2977.0,112.2403,112.2793,112.2305,112.2403,2977.0
2024-04-04 13:10:00,115.21,115.22,115.12,115.16,4361.0,112.25,112.2598,112.1623,112.2013,4361.0
2024-04-04 13:15:00,115.16,115.19,115.13,115.13,3090.0,112.2013,112.2305,112.1721,112.1721,3090.0
2024-04-04 13:20:00,115.12,115.14,115.05,115.08,4532.0,112.1623,112.1818,112.0941,112.1234,4532.0
2024-04-04 13:25:00,115.07,115.1,115.05,115.07,3147.0,112.1136,112.1429,112.0941,112.1136,3147.0
2024-04-04 13:30:00,115.06,115.08,115.02,115.02,3272.0,112.1039,112.1234,112.0649,112.0649,3272.0
2024-04-04 13:35:00,115.04,115.07,115.02,115.04,4433.0,112.0844,112.1136,112.0649,112.0844,4433.0
2024-04-04 13:40:00,115.06,115.06,114.98,115.06,3186.0,112.1039,112.1039,112.0259,112.1039,3186.0
2024-04-04 13:45:00,115.06,115.2,115.01,115.19,25332.0,112.1039,112.2403,112.0552,112.2305,25332.0
2024-04-04 13:50:00,115.19,115.27,115.15,115.2,18040.0,112.2305,112.3085,112.1916,112.2403,18040.0
2024-04-04 13:55:00,115.23,115.31,115.02,115.02,11287.0,112.2695,112.3475,112.0649,112.0649,11287.0
2024-04-04 14:00:00,115.02,115.05,114.8,114.91,65936.0,112.0649,112.0941,111.8506,111.9577,65936.0
2024-04-04 14:05:00,114.95,115.07,114.87,114.95,6972.0,111.9967,112.1136,111.9188,111.9967,6972.0
2024-04-04 14:10:00,114.98,115.01,114.9,114.94,8104.0,112.0259,112.0552,111.948,111.987,8104.0
2024-04-04 14:15:00,114.84,114.88,114.72,114.74,4249.0,111.8895,111.9285,111.7726,111.7921,4249.0
2024-04-04 14:20:00,114.72,114.94,114.68,114.9,3774.0,111.7726,111.987,111.7336,111.948,3774.0
2024-04-04 14:25:00,114.92,114.92,114.55,114.55,5284.0,111.9675,111.9675,111.607,111.607,5284.0
2024-04-04 14:30:00,114.53,114.55,114.23,114.23,5234.0,111.5875,111.607,111.2952,111.2952,5234.0
2024-04-04 14:35:00,114.18,114.57,114.18,114.49,5367.0,111.2465,111.6265,111.2465,111.5485,5367.0
2024-04-04 14:40:00,114.45,114.5,114.36,114.43,5684.0,111.5096,111.5583,111.4219,111.4901,5684.0
2024-04-04 14:45:00,114.44,114.78,114.43,114.75,9248.0,111.4998,111.8311,111.4901,111.8018,9248.0
2024-04-04 14:50:00,114.72,114.72,114.54,114.54,3120.0,111.7726,111.7726,111.5972,111.5972,3120.0
2024-04-04 14:55:00,114.52,114.52,114.29,114.31,5822.0,111.5778,111.5778,111.3537,111.3732,5822.0
2024-04-04 15:00:00,114.28,114.3,114.1,114.19,9530.0,111.3439,111.3634,111.1685,111.2562,9530.0
2024-04-04 15:05:00,114.19,114.47,114.19,114.46,3207.0,111.2562,111.529,111.2562,111.5193,3207.0
2024-04-04 15:10:00,114.42,114.42,114.29,114.31,5879.0,111.4803,111.4803,111.3537,111.3732,5879.0
2024-04-04 15:15:00,114.31,114.31,114.16,114.19,7642.0,111.3732,111.3732,111.227,111.2562,7642.0
2024-04-04 15:20:00,114.18,114.31,114.18,114.22,7443.0,111.2465,111.3732,111.2465,111.2855,7443.0
2024-04-04 15:25:00,114.24,114.28,113.97,113.98,7786.0,111.305,111.3439,111.0419,111.0516,7786.0
2024-04-04 15:30:00,114.01,114.09,113.85,114.01,15341.0,111.0809,111.1588,110.925,111.0809,15341.0
2024-04-04 15:35:00,114.0,114.09,113.92,114.0,22512.0,111.0711,111.1588,110.9932,111.0711,22512.0
2024-04-04 15:40:00,114.01,114.01,113.75,113.88,10445.0,111.0809,111.0809,110.8275,110.9542,10445.0
2024-04-04 15:45:00,113.9,114.22,113.9,114.22,26012.0,110.9737,111.2855,110.9737,111.2855,26012.0
2024-04-04 15:50:00,114.22,114.54,114.22,114.52,32429.0,111.2855,111.5972,111.2855,111.5778,32429.0
2024-04-04 15:55:00,114.54,114.61,114.18,114.36,139192.0,111.5972,111.6654,111.2465,111.4219,139192.0
2024-04-05 09:30:00,115.0,115.0,114.49,114.67,10991.0,112.0454,112.0454,111.5485,111.7239,10991.0
2024-04-05 09:35:00,114.73,114.78,114.55,114.55,2323.0,111.7824,111.8311,111.607,111.607,2323.0
2024-04-05 09:40:00,114.72,114.76,114.58,114.58,2905.0,111.7726,111.8116,111.6362,111.6362,2905.0
2024-04-05 09:45:00,114.59,114.63,114.44,114.47,4004.0,111.646,111.6849,111.4998,111.529,4004.0
2024-04-05 09:50:00,114.42,114.52,114.35,114.35,4575.0,111.4803,111.5778,111.4121,111.4121,4575.0
2024-04-05 09:55:00,114.4,114.74,114.4,114.72,11742.0,111.4608,111.7921,111.4608,111.7726,11742.0
2024-04-05 10:00:00,114.7,114.86,114.7,114.8,1727.0,111.7531,111.909,111.7531,111.8506,1727.0
2024-04-05 10:05:00,114.82,114.92,114.64,114.71,4545.0,111.87,111.9675,111.6947,111.7629,4545.0
2024-04-05 10:10:00,114.79,114.93,114.77,114.77,3912.0,111.8408,111.9772,111.8213,111.8213,3912.0
2024-04-05 10:15:00,114.82,114.88,114.77,114.85,3344.0,111.87,111.9285,111.8213,111.8993,3344.0
2024-04-05 10:20:00,114.83,114.94,114.74,114.89,8627.0,111.8798,111.987,111.7921,111.9383,8627.0
2024-04-05 10:25:00,114.84,114.93,114.72,114.93,5207.0,111.8895,111.9772,111.7726,111.9772,5207.0
2024-04-05 10:30:00,114.97,115.11,114.92,115.07,13908.0,112.0162,112.1526,111.9675,112.1136,13908.0
2024-04-05 10:35:00,115.07,115.12,114.98,115.08,7344.0,112.1136,112.1623,112.0259,112.1234,7344.0
2024-04-05 10:40:00,115.09,115.14,115.01,115.09,5188.0,112.1331,112.1818,112.0552,112.1331,5188.0
2024-04-05 10:45:00,115.1,115.12,114.99,115.1,11548.0,112.1429,112.1623,112.0357,112.1429,11548.0
2024-04-05 10:50:00,115.12,115.17,115.04,115.07,8614.0,112.1623,112.2111,112.0844,112.1136,8614.0
2024-04-05 10:55:00,115.08,115.18,115.03,115.07,14462.0,112.1234,112.2208,112.0747,112.1136,14462.0
2024-04-05 11:00:00,115.08,115.18,115.0,115.05,12527.0,112.1234,112.2208,112.0454,112.0941,12527.0
2024-04-05 11:05:00,115.03,115.08,115.0,115.04,8376.0,112.0747,112.1234,112.0454,112.0844,8376.0
2024-04-05 11:10:00,115.05,115.29,115.04,115.21,5883.0,112.0941,112.328,112.0844,112.25,5883.0
2024-04-05 11:15:00,115.21,115.3,115.12,115.25,6554.0,112.25,112.3377,112.1623,112.289,6554.0
2024-04-05 11:20:00,115.28,115.34,115.22,115.31,14163.0,112.3182,112.3767,112.2598,112.3475,14163.0
2024-04-05 11:25:00,115.3,115.36,115.21,115.32,23443.0,112.3377,112.3962,112.25,112.3572,23443.0
2024-04-05 11:30:00,115.34,115.36,115.22,115.3,7228.0,112.3767,112.3962,112.2598,112.3377,7228.0
2024-04-05 11:35:00,115.31,115.35,115.23,115.29,6310.0,112.3475,112.3864,112.2695,112.328,6310.0
2024-04-05 11:40:00,115.29,115.6,115.28,115.58,4585.0,112.328,112.63,112.3182,112.6105,4585.0
2024-04-05 11:45:00,115.64,115.75,115.62,115.71,4810.0,112.669,112.7762,112.6495,112.7372,4810.0
2024-04-05 11:50:00,115.72,115.76,115.64,115.76,6218.0,112.7469,112.7859,112.669,112.7859,6218.0
2024-04-05 11:55:00,115.8,115.92,115.77,115.85,9531.0,112.8249,112.9418,112.7956,112.8736,9531.0
2024-04-05 12:00:00,115.87,115.88,115.66,115.73,15006.0,112.8931,112.9028,112.6885,112.7567,15006.0
2024-04-05 12:05:00,115.76,115.76,115.62,115.7,5765.0,112.7859,112.7859,112.6495,112.7274,5765.0
2024-04-05 12:10:00,115.73,115.77,115.62,115.72,6818.0,112.7567,112.7956,112.6495,112.7469,6818.0
2024-04-05 12:15:00,115.66,115.77,115.63,115.69,6767.0,112.6885,112.7956,112.6592,112.7177,6767.0
2024-04-05 12:20:00,115.67,115.74,115.67,115.72,4197.0,112.6982,112.7664,112.6982,112.7469,4197.0
2024-04-05 12:25:00,115.73,115.81,115.69,115.75,7726.0,112.7567,112.8346,112.7177,112.7762,7726.0
2024-04-05 12:30:00,115.76,115.81,115.67,115.67,5277.0,112.7859,112.8346,112.6982,112.6982,5277.0
2024-04-05 12:35:00,115.73,115.79,115.72,115.78,7762.0,112.7567,112.8151,112.7469,112.8054,7762.0
2024-04-05 12:40:00,115.8,115.8,115.66,115.71,8695.0,112.8249,112.8249,112.6885,112.7372,8695.0
2024-04-05 12:45:00,115.7,115.74,115.67,115.67,2821.0,112.7274,112.7664,112.6982,112.6982,2821.0
2024-04-05 12:50:00,115.71,115.73,115.67,115.69,3504.0,112.7372,112.7567,112.6982,112.7177,3504.0
2024-04-05 12:55:00,115.71,115.73,115.69,115.7,2853.0,112.7372,112.7567,112.7177,112.7274,2853.0
2024-04-05 13:00:00,115.7,115.79,115.69,115.71,5822.0,112.7274,112.8151,112.7177,112.7372,5822.0
2024-04-05 13:05:00,115.7,115.73,115.54,115.58,3683.0,112.7274,112.7567,112.5716,112.6105,3683.0
2024-04-05 13:10:00,115.64,115.66,115.5,115.53,3301.0,112.669,112.6885,112.5326,112.5618,3301.0
2024-04-05 13:15:00,115.53,115.54,115.49,115.5,2955.0,112.5618,112.5716,112.5228,112.5326,2955.0
2024-04-05 13:20:00,115.51,115.73,115.51,115.69,3204.0,112.5423,112.7567,112.5423,112.7177,3204.0
2024-04-05 13:25:00,115.67,115.69,115.61,115.63,2715.0,112.6982,112.7177,112.6398,112.6592,2715.0
2024-04-05 13:30:00,115.66,115.71,115.66,115.69,2913.0,112.6885,112.7372,112.6885,112.7177,2913.0
2024-04-05 13:35:00,115.7,115.72,115.62,115.62,7573.0,112.7274,112.7469,112.6495,112.6495,7573.0
2024-04-05 13:40:00,115.64,115.65,115.6,115.64,2544.0,112.669,112.6787,112.63,112.669,2544.0
2024-04-05 13:45:00,115.62,115.63,115.49,115.56,6035.0,112.6495,112.6592,112.5228,112.591,6035.0
2024-04-05 13:50:00,115.61,115.65,115.56,115.56,4658.0,112.6398,112.6787,112.591,112.591,4658.0
2024-04-05 13:55:00,115.58,115.59,115.5,115.59,3826.0,112.6105,112.6203,112.5326,112.6203,3826.0
2024-04-05 14:00:00,115.57,115.63,115.52,115.62,2495.0,112.6008,112.6592,112.5521,112.6495,2495.0
2024-04-05 14:05:00,115.64,115.84,115.63,115.79,5222.0,112.669,112.8638,112.6592,112.8151,5222.0
2024-04-05 14:10:00,115.85,115.88,115.77,115.83,3350.0,112.8736,112.9028,112.7956,112.8541,3350.0
2024-04-05 14:15:00,115.81,115.83,115.75,115.75,3510.0,112.8346,112.8541,112.7762,112.7762,3510.0
2024-04-05 14:20:00,115.78,115.83,115.75,115.76,3386.0,112.8054,112.8541,112.7762,112.7859,3386.0
2024-04-05 14:25:00,115.74,115.84,115.72,115.72,5852.0,112.7664,112.8638,112.7469,112.7469,5852.0
2024-04-05 14:30:00,115.71,115.78,115.7,115.74,3357.0,112.7372,112.8054,112.7274,112.7664,3357.0
2024-04-05 14:35:00,115.76,115.83,115.73,115.78,5248.0,112.7859,112.8541,112.7567,112.8054,5248.0
2024-04-05 14:40:00,115.76,115.82,115.71,115.82,4000.0,112.7859,112.8444,112.7372,112.8444,4000.0
2024-04-05 14:45:00,115.84,115.84,115.69,115.69,5288.0,112.8638,112.8638,112.7177,112.7177,5288.0
2024-04-05 14:50:00,115.71,115.75,115.66,115.75,3782.0,112.7372,112.7762,112.6885,112.7762,3782.0
2024-04-05 14:55:00,115.74,115.83,115.74,115.83,5022.0,112.7664,112.8541,112.7664,112.8541,5022.0
2024-04-05 15:00:00,115.86,115.94,115.84,115.89,5923.0,112.8833,112.9613,112.8638,112.9126,5923.0
2024-04-05 15:05:00,115.9,115.93,115.88,115.88,4247.0,112.9223,112.9515,112.9028,112.9028,4247.0
2024-04-05 15:10:00,115.91,115.93,115.83,115.93,4185.0,112.932,112.9515,112.8541,112.9515,4185.0
2024-04-05 15:15:00,115.96,115.99,115.88,115.99,6134.0,112.9808,113.01,112.9028,113.01,6134.0
2024-04-05 15:20:00,115.97,116.0,115.9,116.0,6201.0,112.9905,113.0197,112.9223,113.0197,6201.0
2024-04-05 15:25:00,115.99,116.06,115.96,116.01,5405.0,113.01,113.0782,112.9808,113.0295,5405.0
2024-04-05 15:30:00,116.0,116.12,115.98,116.11,4694.0,113.0197,113.1366,113.0002,113.1269,4694.0
2024-04-05 15:35:00,116.12,116.12,115.97,115.98,7490.0,113.1366,113.1366,112.9905,113.0002,7490.0
2024-04-05 15:40:00,116.01,116.05,115.99,116.01,4217.0,113.0295,113.0684,113.01,113.0295,4217.0
2024-04-05 15:45:00,116.0,116.04,115.95,116.02,11008.0,113.0197,113.0587,112.971,113.0392,11008.0
2024-04-05 15:50:00,116.01,116.01,115.93,116.0,15468.0,113.0295,113.0295,112.9515,113.0197,15468.0
2024-04-05 15:55:00,116.01,116.07,115.93,115.95,49731.0,113.0295,113.0879,112.9515,112.971,49731.0
2024-04-08 09:30:00,115.93,116.34,115.44,116.34,15078.0,112.9515,113.351,112.4741,113.351,15078.0
2024-04-08 09:35:00,116.27,116.32,115.9,116.31,3092.0,113.2828,113.3315,112.9223,113.3218,3092.0
2024-04-08 09:40:00,116.18,116.18,115.99,116.05,2898.0,113.1951,113.1951,113.01,113.0684,2898.0
2024-04-08 09:45:00,116.03,116.06,115.75,115.75,3754.0,113.049,113.0782,112.7762,112.7762,3754.0
2024-04-08 09:50:00,115.69,115.86,115.53,115.53,2958.0,112.7177,112.8833,112.5618,112.5618,2958.0
2024-04-08 09:55:00,115.54,115.6,115.43,115.57,2310.0,112.5716,112.63,112.4644,112.6008,2310.0
2024-04-08 10:00:00,115.59,115.59,115.18,115.19,5919.0,112.6203,112.6203,112.2208,112.2305,5919.0
2024-04-08 10:05:00,115.23,115.24,115.09,115.11,4536.0,112.2695,112.2793,112.1331,112.1526,4536.0
2024-04-08 10:10:00,115.13,115.27,115.1,115.16,6203.0,112.1721,112.3085,112.1429,112.2013,6203.0
2024-04-08 10:15:00,115.19,115.34,115.16,115.34,4789.0,112.2305,112.3767,112.2013,112.3767,4789.0
2024-04-08 10:20:00,115.36,115.4,115.25,115.4,4700.0,112.3962,112.4351,112.289,112.4351,4700.0
2024-04-08 10:25:00,115.48,115.55,115.39,115.55,7329.0,112.5131,112.5813,112.4254,112.5813,7329.0
2024-04-08 10:30:00,115.51,115.61,115.38,115.56,6565.0,112.5423,112.6398,112.4157,112.591,6565.0
2024-04-08 10:35:00,115.55,115.73,115.53,115.73,3037.0,112.5813,112.7567,112.5618,112.7567,3037.0
2024-04-08 10:40:00,115.75,115.84,115.75,115.82,7987.0,112.7762,112.8638,112.7762,112.8444,7987.0
2024-04-08 10:45:00,115.82,115.95,115.77,115.94,14221.0,112.8444,112.971,112.7956,112.9613,14221.0
2024-04-08 10:50:00,115.98,116.07,115.95,116.04,8172.0,113.0002,113.0879,112.971,113.0587,8172.0
2024-04-08 10:55:00,116.05,116.18,116.05,116.18,8048.0,113.0684,113.1951,113.0684,113.1951,8048.0
2024-04-08 11:00:00,116.17,116.26,115.96,116.23,10598.0,113.1854,113.2731,112.9808,113.2438,10598.0
2024-04-08 11:05:00,116.25,116.35,116.2,116.34,5383.0,113.2633,113.3607,113.2146,113.351,5383.0
2024-04-08 11:10:00,116.31,116.34,116.26,116.34,2930.0,113.3218,113.351,113.2731,113.351,2930.0
2024-04-08 11:15:00,116.3,116.38,116.26,116.3,8890.0,113.312,113.39,113.2731,113.312,8890.0
2024-04-08 11:20:00,116.3,116.48,116.3,116.46,3045.0,113.312,113.4874,113.312,113.4679,3045.0
2024-04-08 11:25:00,116.46,116.49,116.4,116.42,8651.0,113.4679,113.4971,113.4095,113.4289,8651.0
2024-04-08 11:30:00,116.43,116.49,116.4,116.47,7417.0,113.4387,113.4971,113.4095,113.4777,7417.0
2024-04-08 11:35:00,116.47,116.47,116.3,116.41,8031.0,113.4777,113.4777,113.312,113.4192,8031.0
2024-04-08 11:40:00,116.41,116.47,116.34,116.37,5348.0,113.4192,113.4777,113.351,113.3802,5348.0
2024-04-08 11:45:00,116.38,116.45,116.34,116.39,6785.0,113.39,113.4582,113.351,113.3997,6785.0
2024-04-08 11:50:00,116.36,116.36,116.26,116.28,6205.0,113.3705,113.3705,113.2731,113.2925,6205.0
2024-04-08 11:55:00,116.27,116.35,116.25,116.27,5178.0,113.2828,113.3607,113.2633,113.2828,5178.0
2024-04-08 12:00:00,116.26,116.42,116.25,116.35,9151.0,113.2731,113.4289,113.2633,113.3607,9151.0
2024-04-08 12:05:00,116.38,116.45,116.34,116.34,8804.0,113.39,113.4582,113.351,113.351,8804.0
2024-04-08 12:10:00,116.32,116.36,116.27,116.3,7990.0,113.3315,113.3705,113.2828,113.312,7990.0
2024-04-08 12:15:00,116.3,116.41,116.3,116.41,5788.0,113.312,113.4192,113.312,113.4192,5788.0
2024-04-08 12:20:00,116.4,116.49,116.38,116.41,6407.0,113.4095,113.4971,113.39,113.4192,6407.0
2024-04-08 12:25:00,116.42,116.58,116.42,116.58,7852.0,113.4289,113.5848,113.4289,113.5848,7852.0
2024-04-08 12:30:00,116.58,116.61,116.55,116.59,4707.0,113.5848,113.6141,113.5556,113.5946,4707.0
2024-04-08 12:35:00,116.59,116.6,116.48,116.57,7230.0,113.5946,113.6043,113.4874,113.5751,7230.0
2024-04-08 12:40:00,116.56,116.78,116.56,116.73,15565.0,113.5653,113.7797,113.5653,113.731,15565.0
2024-04-08 12:45:00,116.74,116.77,116.69,116.7,9696.0,113.7407,113.7699,113.692,113.7017,9696.0
2024-04-08 12:50:00,116.73,116.74,116.64,116.69,7453.0,113.731,113.7407,113.6433,113.692,7453.0
2024-04-08 12:55:00,116.69,116.73,116.65,116.7,10737.0,113.692,113.731,113.653,113.7017,10737.0
2024-04-08 13:00:00,116.7,116.7,116.64,116.66,9270.0,113.7017,113.7017,113.6433,113.6628,9270.0
2024-04-08 13:05:00,116.67,116.68,116.55,116.57,7523.0,113.6725,113.6823,113.5556,113.5751,7523.0
2024-04-08 13:10:00,116.55,116.57,116.52,116.54,7612.0,113.5556,113.5751,113.5264,113.5459,7612.0
2024-04-08 13:15:00,116.53,116.54,116.46,116.52,5073.0,113.5361,113.5459,113.4679,113.5264,5073.0
2024-04-08 13:20:00,116.5,116.55,116.48,116.51,6581.0,113.5069,113.5556,113.4874,113.5166,6581.0
2024-04-08 13:25:00,116.52,116.54,116.46,116.54,5884.0,113.5264,113.5459,113.4679,113.5459,5884.0
2024-04-08 13:30:00,116.52,116.56,116.49,116.56,5122.0,113.5264,113.5653,113.4971,113.5653,5122.0
2024-04-08 13:35:00,116.56,116.61,116.52,116.53,7199.0,113.5653,113.6141,113.5264,113.5361,7199.0
2024-04-08 13:40:00,116.54,116.6,116.54,116.59,6830.0,113.5459,113.6043,113.5459,113.5946,6830.0
2024-04-08 13:45:00,116.6,116.62,116.52,116.62,6316.0,113.6043,113.6238,113.5264,113.6238,6316.0
2024-04-08 13:50:00,116.62,116.74,116.62,116.68,6194.0,113.6238,113.7407,113.6238,113.6823,6194.0
2024-04-08 13:55:00,116.68,116.68,116.56,116.57,4212.0,113.6823,113.6823,113.5653,113.5751,4212.0
2024-04-08 14:00:00,116.58,116.6,116.54,116.55,3302.0,113.5848,113.6043,113.5459,113.5556,3302.0
2024-04-08 14:05:00,116.58,116.63,116.54,116.63,5269.0,113.5848,113.6335,113.5459,113.6335,5269.0
2024-04-08 14:10:00,116.65,116.65,116.58,116.58,4046.0,113.653,113.653,113.5848,113.5848,4046.0
2024-04-08 14:15:00,116.58,116.62,116.5,116.51,9272.0,113.5848,113.6238,113.5069,113.5166,9272.0
2024-04-08 14:20:00,116.51,116.54,116.47,116.47,3788.0,113.5166,113.5459,113.4777,113.4777,3788.0
2024-04-08 14:25:00,116.5,116.61,116.49,116.61,3420.0,113.5069,113.6141,113.4971,113.6141,3420.0
2024-04-08 14:30:00,116.63,116.63,116.57,116.61,5393.0,113.6335,113.6335,113.5751,113.6141,5393.0
2024-04-08 14:35:00,116.61,116.65,116.61,116.62,4612.0,113.6141,113.653,113.6141,113.6238,4612.0
2024-04-08 14:40:00,116.62,116.65,116.61,116.63,6713.0,113.6238,113.653,113.6141,113.6335,6713.0
2024-04-08 14:45:00,116.62,116.69,116.62,116.67,4347.0,113.6238,113.692,113.6238,113.6725,4347.0
2024-04-08 14:50:00,116.67,116.68,116.64,116.66,4593.0,113.6725,113.6823,113.6433,113.6628,4593.0
2024-04-08 14:55:00,116.66,116.75,116.65,116.74,4958.0,113.6628,113.7505,113.653,113.7407,4958.0
2024-04-08 15:00:00,116.78,116.83,116.73,116.76,6840.0,113.7797,113.8284,113.731,113.7602,6840.0
2024-04-08 15:05:00,116.75,116.87,116.75,116.87,5666.0,113.7505,113.8674,113.7505,113.8674,5666.0
2024-04-08 15:10:00,116.87,116.87,116.81,116.81,4360.0,113.8674,113.8674,113.8089,113.8089,4360.0
2024-04-08 15:15:00,116.8,116.81,116.7,116.71,6511.0,113.7992,113.8089,113.7017,113.7115,6511.0
2024-04-08 15:20:00,116.72,116.76,116.72,116.74,7729.0,113.7212,113.7602,113.7212,113.7407,7729.0
2024-04-08 15:25:00,116.74,116.86,116.74,116.8,7581.0,113.7407,113.8576,113.7407,113.7992,7581.0
2024-04-08 15:30:00,116.78,116.92,116.77,116.88,10232.0,113.7797,113.9161,113.7699,113.8771,10232.0
2024-04-08 15:35:00,116.88,116.88,116.74,116.74,8856.0,113.8771,113.8771,113.7407,113.7407,8856.0
2024-04-08 15:40:00,116.73,116.73,116.3,116.3,18890.0,113.731,113.731,113.312,113.312,18890.0
2024-04-08 15:45:00,116.3,116.38,116.16,116.23,33430.0,113.312,113.39,113.1756,113.2438,33430.0
2024-04-08 15:50:00,116.21,116.44,116.15,116.33,43017.0,113.2243,113.4484,113.1659,113.3413,43017.0
2024-04-08 15:55:00,116.34,116.4,115.85,115.99,201564.0,113.351,113.4095,112.8736,113.01,201564.0
2024-04-09 09:30:00,116.45,116.45,115.15,115.76,26753.0,113.4582,113.4582,112.1916,112.7859,26753.0
2024-04-09 09:35:00,115.68,115.84,115.57,115.57,4453.0,112.708,112.8638,112.6008,112.6008,4453.0
2024-04-09 09:40:00,115.49,115.54,114.88,115.05,17951.0,112.5228,112.5716,111.9285,112.0941,17951.0
2024-04-09 09:45:00,115.09,115.16,114.97,115.12,10409.0,112.1331,112.2013,112.0162,112.1623,10409.0
2024-04-09 09:50:00,115.16,115.27,114.98,115.03,7111.0,112.2013,112.3085,112.0259,112.0747,7111.0
2024-04-09 09:55:00,115.06,115.12,114.91,115.06,33076.0,112.1039,112.1623,111.9577,112.1039,33076.0
2024-04-09 10:00:00,115.06,115.1,114.75,115.1,45025.0,112.1039,112.1429,111.8018,112.1429,45025.0
2024-04-09 10:05:00,115.04,115.21,114.98,115.15,6151.0,112.0844,112.25,112.0259,112.1916,6151.0
2024-04-09 10:10:00,115.19,115.19,114.87,114.94,6491.0,112.2305,112.2305,111.9188,111.987,6491.0
2024-04-09 10:15:00,114.99,115.02,114.83,114.93,7795.0,112.0357,112.0649,111.8798,111.9772,7795.0
2024-04-09 10:20:00,114.93,115.03,114.71,114.72,8427.0,111.9772,112.0747,111.7629,111.7726,8427.0
2024-04-09 10:25:00,114.75,114.81,114.61,114.66,6691.0,111.8018,111.8603,111.6654,111.7142,6691.0
2024-04-09 10:30:00,114.64,114.65,114.45,114.59,9782.0,111.6947,111.7044,111.5096,111.646,9782.0
2024-04-09 10:35:00,114.57,114.59,114.2,114.22,9999.0,111.6265,111.646,111.266,111.2855,9999.0
2024-04-09 10:40:00,114.23,114.25,113.69,113.89,35790.0,111.2952,111.3147,110.7691,110.9639,35790.0
2024-04-09 10:45:00,113.89,113.94,113.7,113.83,18354.0,110.9639,111.0127,110.7788,110.9055,18354.0
2024-04-09 10:50:00,113.81,113.98,113.78,113.92,17271.0,110.886,111.0516,110.8568,110.9932,17271.0
2024-04-09 10:55:00,113.9,114.0,113.81,113.97,14242.0,110.9737,111.0711,110.886,111.0419,14242.0
2024-04-09 11:00:00,113.97,114.09,113.87,113.93,12952.0,111.0419,111.1588,110.9445,111.0029,12952.0
2024-04-09 11:05:00,113.94,114.11,113.92,114.06,13652.0,111.0127,111.1783,110.9932,111.1296,13652.0
2024-04-09 11:10:00,114.06,114.07,113.81,114.02,11526.0,111.1296,111.1393,110.886,111.0906,11526.0
2024-04-09 11:15:00,114.02,114.23,114.02,114.22,9894.0,111.0906,111.2952,111.0906,111.2855,9894.0
2024-04-09 11:20:00,114.24,114.28,114.09,114.18,9288.0,111.305,111.3439,111.1588,111.2465,9288.0
2024-04-09 11:25:00,114.19,114.41,114.18,114.33,9494.0,111.2562,111.4706,111.2465,111.3926,9494.0
2024-04-09 11:30:00,114.33,114.35,114.24,114.32,10009.0,111.3926,111.4121,111.305,111.3829,10009.0
2024-04-09 11:35:00,114.27,114.4,114.25,114.34,8739.0,111.3342,111.4608,111.3147,111.4024,8739.0
2024-04-09 11:40:00,114.36,114.42,114.28,114.42,11285.0,111.4219,111.4803,111.3439,111.4803,11285.0
2024-04-09 11:45:00,114.46,114.49,114.35,114.39,9274.0,111.5193,111.5485,111.4121,111.4511,9274.0
2024-04-09 11:50:00,114.36,114.4,114.21,114.39,11392.0,111.4219,111.4608,111.2757,111.4511,11392.0
2024-04-09 11:55:00,114.39,114.42,114.25,114.25,7451.0,111.4511,111.4803,111.3147,111.3147,7451.0
2024-04-09 12:00:00,114.29,114.38,114.27,114.35,10444.0,111.3537,111.4414,111.3342,111.4121,10444.0
2024-04-09 12:05:00,114.34,114.34,114.18,114.31,21332.0,111.4024,111.4024,111.2465,111.3732,21332.0
2024-04-09 12:10:00,114.3,114.4,114.19,114.26,19904.0,111.3634,111.4608,111.2562,111.3244,19904.0
2024-04-09 12:15:00,114.28,114.36,114.17,114.24,24114.0,111.3439,111.4219,111.2367,111.305,24114.0
2024-04-09 12:20:00,114.27,114.27,114.12,114.16,10248.0,111.3342,111.3342,111.188,111.227,10248.0
2024-04-09 12:25:00,114.17,114.28,114.11,114.11,10102.0,111.2367,111.3439,111.1783,111.1783,10102.0
2024-04-09 12:30:00,114.13,114.28,114.12,114.28,10388.0,111.1978,111.3439,111.188,111.3439,10388.0
2024-04-09 12:35:00,114.28,114.28,114.13,114.17,11692.0,111.3439,111.3439,111.1978,111.2367,11692.0
2024-04-09 12:40:00,114.16,114.21,114.07,114.08,13798.0,111.227,111.2757,111.1393,111.1491,13798.0
2024-04-09 12:45:00,114.08,114.09,114.02,114.04,13392.0,111.1491,111.1588,111.0906,111.1101,13392.0
2024-04-09 12:50:00,114.02,114.1,113.94,113.96,13186.0,111.0906,111.1685,111.0127,111.0321,13186.0
2024-04-09 12:55:00,113.98,114.06,113.97,113.99,7632.0,111.0516,111.1296,111.0419,111.0614,7632.0
2024-04-09 13:00:00,113.99,114.09,113.96,114.08,12449.0,111.0614,111.1588,111.0321,111.1491,12449.0
2024-04-09 13:05:00,114.07,114.12,113.98,114.12,10024.0,111.1393,111.188,111.0516,111.188,10024.0
2024-04-09 13:10:00,114.1,114.1,114.05,114.06,5342.0,111.1685,111.1685,111.1198,111.1296,5342.0
2024-04-09 13:15:00,114.07,114.08,113.94,114.05,10924.0,111.1393,111.1491,111.0127,111.1198,10924.0
2024-04-09 13:20:00,114.07,114.11,114.02,114.04,8628.0,111.1393,111.1783,111.0906,111.1101,8628.0
2024-04-09 13:25:00,114.02,114.08,113.98,114.01,12439.0,111.0906,111.1491,111.0516,111.0809,12439.0
2024-04-09 13:30:00,114.02,114.04,113.97,114.0,15927.0,111.0906,111.1101,111.0419,111.0711,15927.0
2024-04-09 13:35:00,114.0,114.08,113.96,114.08,15155.0,111.0711,111.1491,111.0321,111.1491,15155.0
2024-04-09 13:40:00,114.14,114.14,113.97,114.01,13208.0,111.2075,111.2075,111.0419,111.0809,13208.0
2024-04-09 13:45:00,114.01,114.03,113.97,114.0,11251.0,111.0809,111.1003,111.0419,111.0711,11251.0
2024-04-09 13:50:00,114.0,114.11,113.92,113.93,11603.0,111.0711,111.1783,110.9932,111.0029,11603.0
2024-04-09 13:55:00,113.95,114.0,113.88,113.98,8287.0,111.0224,111.0711,110.9542,111.0516,8287.0
2024-04-09 14:00:00,113.98,113.99,113.87,113.94,16211.0,111.0516,111.0614,110.9445,111.0127,16211.0
2024-04-09 14:05:00,113.94,113.94,113.78,113.87,13486.0,111.0127,111.0127,110.8568,110.9445,13486.0
2024-04-09 14:10:00,113.86,113.86,113.76,113.8,8671.0,110.9347,110.9347,110.8373,110.8763,8671.0
2024-04-09 14:15:00,113.79,113.83,113.72,113.76,11869.0,110.8665,110.9055,110.7983,110.8373,11869.0
2024-04-09 14:20:00,113.78,113.78,113.61,113.63,11742.0,110.8568,110.8568,110.6911,110.7106,11742.0
2024-04-09 14:25:00,113.61,113.65,113.53,113.54,17648.0,110.6911,110.7301,110.6132,110.6229,17648.0
2024-04-09 14:30:00,113.54,113.61,113.52,113.6,14873.0,110.6229,110.6911,110.6034,110.6814,14873.0
2024-04-09 14:35:00,113.62,113.7,113.59,113.67,12025.0,110.7009,110.7788,110.6717,110.7496,12025.0
2024-04-09 14:40:00,113.67,113.68,113.63,113.63,9523.0,110.7496,110.7593,110.7106,110.7106,9523.0
2024-04-09 14:45:00,113.62,113.66,113.55,113.65,9967.0,110.7009,110.7399,110.6327,110.7301,9967.0
2024-04-09 14:50:00,113.72,113.92,113.71,113.92,7984.0,110.7983,110.9932,110.7886,110.9932,7984.0
2024-04-09 14:55:00,113.91,114.14,113.91,114.14,10607.0,110.9834,111.2075,110.9834,111.2075,10607.0
2024-04-09 15:00:00,114.14,114.15,114.02,114.02,12180.0,111.2075,111.2173,111.0906,111.0906,12180.0
2024-04-09 15:05:00,114.02,114.04,113.97,113.98,11080.0,111.0906,111.1101,111.0419,111.0516,11080.0
2024-04-09 15:10:00,113.98,114.0,113.91,113.91,18438.0,111.0516,111.0711,110.9834,110.9834,18438.0
2024-04-09 15:15:00,113.91,113.93,113.68,113.84,31775.0,110.9834,111.0029,110.7593,110.9152,31775.0
2024-04-09 15:20:00,113.85,113.97,113.83,113.95,10767.0,110.925,111.0419,110.9055,111.0224,10767.0
2024-04-09 15:25:00,113.94,114.18,113.92,114.18,14857.0,111.0127,111.2465,110.9932,111.2465,14857.0
2024-04-09 15:30:00,114.14,114.18,114.01,114.03,13033.0,111.2075,111.2465,111.0809,111.1003,13033.0
2024-04-09 15:35:00,114.02,114.09,113.97,113.98,14165.0,111.0906,111.1588,111.0419,111.0516,14165.0
2024-04-09 15:40:00,113.99,114.11,113.93,114.06,29302.0,111.0614,111.1783,111.0029,111.1296,29302.0
2024-04-09 15:45:00,114.06,114.06,113.84,113.9,52442.0,111.1296,111.1296,110.9152,110.9737,52442.0
2024-04-09 15:50:00,113.88,114.25,113.85,114.24,68424.0,110.9542,111.3147,110.925,111.305,68424.0
2024-04-09 15:55:00,114.25,114.47,114.25,114.39,154834.0,111.3147,111.529,111.3147,111.4511,154834.0
2024-04-10 09:30:00,113.79,114.19,113.22,113.91,29935.0,110.8665,111.2562,110.3112,110.9834,29935.0
2024-04-10 09:35:00,113.89,114.21,113.89,113.94,16805.0,110.9639,111.2757,110.9639,111.0127,16805.0
2024-04-10 09:40:00,113.91,114.2,113.81,114.17,16868.0,110.9834,111.266,110.886,111.2367,16868.0
2024-04-10 09:45:00,114.25,114.47,114.07,114.24,13779.0,111.3147,111.529,111.1393,111.305,13779.0
2024-04-10 09:50:00,114.23,114.8,114.23,114.8,15921.0,111.2952,111.8506,111.2952,111.8506,15921.0
2024-04-10 09:55:00,114.76,114.97,114.7,114.79,19793.0,111.8116,112.0162,111.7531,111.8408,19793.0
2024-04-10 10:00:00,114.83,114.98,114.72,114.79,13318.0,111.8798,112.0259,111.7726,111.8408,13318.0
2024-04-10 10:05:00,114.81,115.32,114.81,115.24,11023.0,111.8603,112.3572,111.8603,112.2793,11023.0
2024-04-10 10:10:00,115.24,115.32,115.15,115.26,15829.0,112.2793,112.3572,112.1916,112.2987,15829.0
2024-04-10 10:15:00,115.26,115.4,115.01,115.35,18332.0,112.2987,112.4351,112.0552,112.3864,18332.0
2024-04-10 10:20:00,115.36,115.56,115.31,115.35,14464.0,112.3962,112.591,112.3475,112.3864,14464.0
2024-04-10 10:25:00,115.36,115.57,115.36,115.47,17068.0,112.3962,112.6008,112.3962,112.5033,17068.0
2024-04-10 10:30:00,115.45,115.47,115.27,115.4,22566.0,112.4839,112.5033,112.3085,112.4351,22566.0
2024-04-10 10:35:00,115.41,115.53,115.24,115.49,35813.0,112.4449,112.5618,112.2793,112.5228,35813.0
2024-04-10 10:40:00,115.49,115.54,115.34,115.45,16463.0,112.5228,112.5716,112.3767,112.4839,16463.0
2024-04-10 10:45:00,115.45,115.59,115.4,115.59,13939.0,112.4839,112.6203,112.4351,112.6203,13939.0
2024-04-10 10:50:00,115.59,115.68,115.46,115.46,17662.0,112.6203,112.708,112.4936,112.4936,17662.0
2024-04-10 10:55:00,115.49,115.58,115.46,115.49,17803.0,112.5228,112.6105,112.4936,112.5228,17803.0
2024-04-10 11:00:00,115.52,115.55,115.44,115.44,14618.0,112.5521,112.5813,112.4741,112.4741,14618.0
2024-04-10 11:05:00,115.45,115.55,115.36,115.42,22376.0,112.4839,112.5813,112.3962,112.4546,22376.0
2024-04-10 11:10:00,115.41,115.43,115.31,115.32,12005.0,112.4449,112.4644,112.3475,112.3572,12005.0
2024-04-10 11:15:00,115.3,115.35,115.19,115.19,17315.0,112.3377,112.3864,112.2305,112.2305,17315.0
2024-04-10 11:20:00,115.21,115.45,115.21,115.39,14083.0,112.25,112.4839,112.25,112.4254,14083.0
2024-04-10 11:25:00,115.38,115.57,115.36,115.55,11480.0,112.4157,112.6008,112.3962,112.5813,11480.0
2024-04-10 11:30:00,115.56,115.56,115.23,115.23,16609.0,112.591,112.591,112.2695,112.2695,16609.0
2024-04-10 11:35:00,115.24,115.3,115.2,115.25,20253.0,112.2793,112.3377,112.2403,112.289,20253.0
2024-04-10 11:40:00,115.24,115.27,115.18,115.2,13277.0,112.2793,112.3085,112.2208,112.2403,13277.0
2024-04-10 11:45:00,115.21,115.27,115.16,115.16,16300.0,112.25,112.3085,112.2013,112.2013,16300.0
2024-04-10 11:50:00,115.18,115.3,115.16,115.28,14884.0,112.2208,112.3377,112.2013,112.3182,14884.0
2024-04-10 11:55:00,115.26,115.26,115.12,115.21,10722.0,112.2987,112.2987,112.1623,112.25,10722.0
2024-04-10 12:00:00,115.19,115.22,115.12,115.12,36084.0,112.2305,112.2598,112.1623,112.1623,36084.0
2024-04-10 12:05:00,115.12,115.29,115.1,115.19,22438.0,112.1623,112.328,112.1429,112.2305,22438.0
2024-04-10 12:10:00,115.21,115.21,115.07,115.09,9961.0,112.25,112.25,112.1136,112.1331,9961.0
2024-04-10 12:15:00,115.11,115.17,115.09,115.1,18892.0,112.1526,112.2111,112.1331,112.1429,18892.0
2024-04-10 12:20:00,115.09,115.11,114.98,115.05,13672.0,112.1331,112.1526,112.0259,112.0941,13672.0
2024-04-10 12:25:00,115.06,115.1,114.95,114.98,10081.0,112.1039,112.1429,111.9967,112.0259,10081.0
2024-04-10 12:30:00,114.98,115.03,114.92,115.03,9748.0,112.0259,112.0747,111.9675,112.0747,9748.0
2024-04-10 12:35:00,115.06,115.07,114.95,114.96,10512.0,112.1039,112.1136,111.9967,112.0065,10512.0
2024-04-10 12:40:00,114.96,115.02,114.91,114.95,8600.0,112.0065,112.0649,111.9577,111.9967,8600.0
2024-04-10 12:45:00,114.97,115.02,114.93,114.98,11119.0,112.0162,112.0649,111.9772,112.0259,11119.0
2024-04-10 12:50:00,114.99,115.01,114.92,115.0,9634.0,112.0357,112.0552,111.9675,112.0454,9634.0
2024-04-10 12:55:00,114.98,115.03,114.92,114.95,10010.0,112.0259,112.0747,111.9675,111.9967,10010.0
2024-04-10 13:00:00,114.97,115.02,114.79,114.81,16817.0,112.0162,112.0649,111.8408,111.8603,16817.0
2024-04-10 13:05:00,114.79,114.79,114.59,114.63,13743.0,111.8408,111.8408,111.646,111.6849,13743.0
2024-04-10 13:10:00,114.63,114.64,114.5,114.52,15736.0,111.6849,111.6947,111.5583,111.5778,15736.0
2024-04-10 13:15:00,114.5,114.71,114.36,114.7,22510.0,111.5583,111.7629,111.4219,111.7531,22510.0
2024-04-10 13:20:00,114.66,115.08,114.66,115.01,14281.0,111.7142,112.1234,111.7142,112.0552,14281.0
2024-04-10 13:25:00,115.0,115.07,114.83,114.84,14484.0,112.0454,112.1136,111.8798,111.8895,14484.0
2024-04-10 13:30:00,114.84,115.09,114.82,115.09,24788.0,111.8895,112.1331,111.87,112.1331,24788.0
2024-04-10 13:35:00,115.09,115.11,114.85,114.86,13571.0,112.1331,112.1526,111.8993,111.909,13571.0
2024-04-10 13:40:00,114.86,114.93,114.76,114.87,15563.0,111.909,111.9772,111.8116,111.9188,15563.0
2024-04-10 13:45:00,114.84,115.02,114.83,115.02,14010.0,111.8895,112.0649,111.8798,112.0649,14010.0
2024-04-10 13:50:00,115.04,115.13,114.98,115.11,12972.0,112.0844,112.1721,112.0259,112.1526,12972.0
2024-04-10 13:55:00,115.15,115.38,115.09,115.2,47435.0,112.1916,112.4157,112.1331,112.2403,47435.0
2024-04-10 14:00:00,115.21,115.41,115.13,115.41,13061.0,112.25,112.4449,112.1721,112.4449,13061.0
2024-04-10 14:05:00,115.36,115.44,115.24,115.44,14877.0,112.3962,112.4741,112.2793,112.4741,14877.0
2024-04-10 14:10:00,115.42,115.56,115.37,115.49,16371.0,112.4546,112.591,112.4059,112.5228,16371.0
2024-04-10 14:15:00,115.51,115.53,115.26,115.33,16214.0,112.5423,112.5618,112.2987,112.3669,16214.0
2024-04-10 14:20:00,115.33,115.43,115.14,115.15,16222.0,112.3669,112.4644,112.1818,112.1916,16222.0
2024-04-10 14:25:00,115.15,115.23,115.07,115.07,9967.0,112.1916,112.2695,112.1136,112.1136,9967.0
2024-04-10 14:30:00,115.09,115.1,114.92,115.08,15117.0,112.1331,112.1429,111.9675,112.1234,15117.0
2024-04-10 14:35:00,115.06,115.25,115.03,115.25,13137.0,112.1039,112.289,112.0747,112.289,13137.0
2024-04-10 14:40:00,115.24,115.32,115.22,115.28,9104.0,112.2793,112.3572,112.2598,112.3182,9104.0
2024-04-10 14:45:00,115.28,115.29,115.08,115.15,57809.0,112.3182,112.328,112.1234,112.1916,57809.0
2024-04-10 14:50:00,115.13,115.18,115.07,115.09,23928.0,112.1721,112.2208,112.1136,112.1331,23928.0
2024-04-10 14:55:00,115.07,115.07,114.93,114.94,12659.0,112.1136,112.1136,111.9772,111.987,12659.0
2024-04-10 15:00:00,114.91,114.99,114.88,114.91,18426.0,111.9577,112.0357,111.9285,111.9577,18426.0
2024-04-10 15:05:00,114.91,114.96,114.83,114.93,15618.0,111.9577,112.0065,111.8798,111.9772,15618.0
2024-04-10 15:10:00,114.98,115.02,114.88,115.02,17498.0,112.0259,112.0649,111.9285,112.0649,17498.0
2024-04-10 15:15:00,115.03,115.07,114.92,114.95,18827.0,112.0747,112.1136,111.9675,111.9967,18827.0
2024-04-10 15:20:00,114.96,115.04,114.88,115.02,22714.0,112.0065,112.0844,111.9285,112.0649,22714.0
2024-04-10 15:25:00,115.02,115.06,114.88,114.88,21000.0,112.0649,112.1039,111.9285,111.9285,21000.0
2024-04-10 15:30:00,114.89,114.91,114.64,114.78,17618.0,111.9383,111.9577,111.6947,111.8311,17618.0
2024-04-10 15:35:00,114.77,114.89,114.73,114.83,22559.0,111.8213,111.9383,111.7824,111.8798,22559.0
2024-04-10 15:40:00,114.79,114.92,114.78,114.82,15112.0,111.8408,111.9675,111.8311,111.87,15112.0
2024-04-10 15:45:00,114.81,114.98,114.76,114.92,25974.0,111.8603,112.0259,111.8116,111.9675,25974.0
2024-04-10 15:50:00,114.93,114.95,114.77,114.84,43025.0,111.9772,111.9967,111.8213,111.8895,43025.0
2024-04-10 15:55:00,114.83,114.9,114.61,114.69,129269.0,111.8798,111.948,111.6654,111.7434,129269.0
2024-04-11 09:30:00,114.75,114.75,114.2,114.39,9661.0,111.8018,111.8018,111.266,111.4511,9661.0
2024-04-11 09:35:00,114.37,114.64,114.31,114.38,10332.0,111.4316,111.6947,111.3732,111.4414,10332.0
2024-04-11 09:40:00,114.35,114.54,114.22,114.47,15787.0,111.4121,111.5972,111.2855,111.529,15787.0
2024-04-11 09:45:00,114.47,114.8,114.47,114.7,14844.0,111.529,111.8506,111.529,111.7531,14844.0
2024-04-11 09:50:00,114.7,114.92,114.59,114.82,12943.0,111.7531,111.9675,111.646,111.87,12943.0
2024-04-11 09:55:00,114.89,114.9,114.65,114.77,14090.0,111.9383,111.948,111.7044,111.8213,14090.0
2024-04-11 10:00:00,114.74,114.75,114.49,114.61,11199.0,111.7921,111.8018,111.5485,111.6654,11199.0
2024-04-11 10:05:00,114.66,114.68,114.36,114.42,10706.0,111.7142,111.7336,111.4219,111.4803,10706.0
2024-04-11 10:10:00,114.42,114.47,114.23,114.23,15165.0,111.4803,111.529,111.2952,111.2952,15165.0
2024-04-11 10:15:00,114.22,114.22,113.96,113.97,22257.0,111.2855,111.2855,111.0321,111.0419,22257.0
2024-04-11 10:20:00,113.96,114.04,113.93,114.0,12937.0,111.0321,111.1101,111.0029,111.0711,12937.0
2024-04-11 10:25:00,113.98,114.01,113.74,113.8,35187.0,111.0516,111.0809,110.8178,110.8763,35187.0
2024-04-11 10:30:00,113.75,113.87,113.67,113.87,11501.0,110.8275,110.9445,110.7496,110.9445,11501.0
2024-04-11 10:35:00,113.89,113.89,113.72,113.8,12073.0,110.9639,110.9639,110.7983,110.8763,12073.0
2024-04-11 10:40:00,113.8,113.89,113.7,113.77,11803.0,110.8763,110.9639,110.7788,110.847,11803.0
2024-04-11 10:45:00,113.82,113.91,113.32,113.33,24084.0,110.8957,110.9834,110.4086,110.4183,24084.0
2024-04-11 10:50:00,113.37,113.62,113.36,113.5,17613.0,110.4573,110.7009,110.4476,110.584,17613.0
2024-04-11 10:55:00,113.51,113.57,113.45,113.54,11688.0,110.5937,110.6522,110.5352,110.6229,11688.0
2024-04-11 11:00:00,113.53,113.66,113.44,113.5,16628.0,110.6132,110.7399,110.5255,110.584,16628.0
2024-04-11 11:05:00,113.5,113.55,113.48,113.55,25563.0,110.584,110.6327,110.5645,110.6327,25563.0
2024-04-11 11:10:00,113.55,113.72,113.54,113.71,37210.0,110.6327,110.7983,110.6229,110.7886,37210.0
2024-04-11 11:15:00,113.74,113.9,113.72,113.88,19414.0,110.8178,110.9737,110.7983,110.9542,19414.0
2024-04-11 11:20:00,113.88,113.92,113.82,113.88,8798.0,110.9542,110.9932,110.8957,110.9542,8798.0
2024-04-11 11:25:00,113.9,113.91,113.76,113.81,17632.0,110.9737,110.9834,110.8373,110.886,17632.0
2024-04-11 11:30:00,113.8,113.89,113.58,113.58,22880.0,110.8763,110.9639,110.6619,110.6619,22880.0
2024-04-11 11:35:00,113.53,113.87,113.51,113.76,8735.0,110.6132,110.9445,110.5937,110.8373,8735.0
2024-04-11 11:40:00,113.74,113.88,113.71,113.77,7722.0,110.8178,110.9542,110.7886,110.847,7722.0
2024-04-11 11:45:00,113.79,113.93,113.78,113.85,6878.0,110.8665,111.0029,110.8568,110.925,6878.0
2024-04-11 11:50:00,113.9,113.92,113.78,113.79,13396.0,110.9737,110.9932,110.8568,110.8665,13396.0
2024-04-11 11:55:00,113.79,114.01,113.79,114.01,10990.0,110.8665,111.0809,110.8665,111.0809,10990.0
2024-04-11 12:00:00,114.01,114.18,114.01,114.12,12840.0,111.0809,111.2465,111.0809,111.188,12840.0
2024-04-11 12:05:00,114.08,114.2,114.04,114.19,8397.0,111.1491,111.266,111.1101,111.2562,8397.0
2024-04-11 12:10:00,114.2,114.24,114.06,114.08,16303.0,111.266,111.305,111.1296,111.1491,16303.0
2024-04-11 12:15:00,114.08,114.11,114.01,114.07,15543.0,111.1491,111.1783,111.0809,111.1393,15543.0
2024-04-11 12:20:00,114.05,114.11,114.02,114.09,10412.0,111.1198,111.1783,111.0906,111.1588,10412.0
2024-04-11 12:25:00,114.09,114.11,114.0,114.02,16719.0,111.1588,111.1783,111.0711,111.0906,16719.0
2024-04-11 12:30:00,113.99,114.11,113.96,114.1,15138.0,111.0614,111.1783,111.0321,111.1685,15138.0
2024-04-11 12:35:00,114.1,114.1,113.97,114.04,9774.0,111.1685,111.1685,111.0419,111.1101,9774.0
2024-04-11 12:40:00,114.02,114.08,113.93,113.94,10276.0,111.0906,111.1491,111.0029,111.0127,10276.0
2024-04-11 12:45:00,113.94,114.03,113.92,114.03,15014.0,111.0127,111.1003,110.9932,111.1003,15014.0
2024-04-11 12:50:00,114.05,114.12,114.02,114.09,8469.0,111.1198,111.188,111.0906,111.1588,8469.0
2024-04-11 12:55:00,114.07,114.12,114.01,114.07,11837.0,111.1393,111.188,111.0809,111.1393,11837.0
2024-04-11 13:00:00,114.09,114.29,114.07,114.26,21404.0,111.1588,111.3537,111.1393,111.3244,21404.0
2024-04-11 13:05:00,114.24,114.32,114.18,114.27,16208.0,111.305,111.3829,111.2465,111.3342,16208.0
2024-04-11 13:10:00,114.28,114.31,114.23,114.27,16738.0,111.3439,111.3732,111.2952,111.3342,16738.0
2024-04-11 13:15:00,114.29,114.33,114.19,114.33,14483.0,111.3537,111.3926,111.2562,111.3926,14483.0
2024-04-11 13:20:00,114.35,114.39,114.28,114.31,22441.0,111.4121,111.4511,111.3439,111.3732,22441.0
2024-04-11 13:25:00,114.32,114.58,114.31,114.45,21990.0,111.3829,111.6362,111.3732,111.5096,21990.0
2024-04-11 13:30:00,114.45,114.59,114.41,114.44,9591.0,111.5096,111.646,111.4706,111.4998,9591.0
2024-04-11 13:35:00,114.41,114.61,114.39,114.59,6192.0,111.4706,111.6654,111.4511,111.646,6192.0
2024-04-11 13:40:00,114.6,114.67,114.5,114.65,9672.0,111.6557,111.7239,111.5583,111.7044,9672.0
2024-04-11 13:45:00,114.67,114.72,114.62,114.7,8457.0,111.7239,111.7726,111.6752,111.7531,8457.0
2024-04-11 13:50:00,114.71,114.72,114.6,114.68,9019.0,111.7629,111.7726,111.6557,111.7336,9019.0
2024-04-11 13:55:00,114.66,114.87,114.66,114.86,10243.0,111.7142,111.9188,111.7142,111.909,10243.0
2024-04-11 14:00:00,114.87,114.97,114.85,114.92,12305.0,111.9188,112.0162,111.8993,111.9675,12305.0
2024-04-11 14:05:00,114.95,115.1,114.95,115.03,20382.0,111.9967,112.1429,111.9967,112.0747,20382.0
2024-04-11 14:10:00,115.07,115.16,114.97,115.11,8487.0,112.1136,112.2013,112.0162,112.1526,8487.0
2024-04-11 14:15:00,115.11,115.19,115.05,115.1,10739.0,112.1526,112.2305,112.0941,112.1429,10739.0
2024-04-11 14:20:00,115.1,115.34,115.1,115.3,9249.0,112.1429,112.3767,112.1429,112.3377,9249.0
2024-04-11 14:25:00,115.31,115.32,115.22,115.26,13135.0,112.3475,112.3572,112.2598,112.2987,13135.0
2024-04-11 14:30:00,115.26,115.32,115.22,115.29,11434.0,112.2987,112.3572,112.2598,112.328,11434.0
2024-04-11 14:35:00,115.28,115.37,115.24,115.35,7263.0,112.3182,112.4059,112.2793,112.3864,7263.0
2024-04-11 14:40:00,115.34,115.4,115.27,115.34,15409.0,112.3767,112.4351,112.3085,112.3767,15409.0
2024-04-11 14:45:00,115.34,115.42,115.3,115.33,16708.0,112.3767,112.4546,112.3377,112.3669,16708.0
2024-04-11 14:50:00,115.33,115.39,115.24,115.38,14341.0,112.3669,112.4254,112.2793,112.4157,14341.0
2024-04-11 14:55:00,115.39,115.44,115.29,115.3,15210.0,112.4254,112.4741,112.328,112.3377,15210.0
2024-04-11 15:00:00,115.3,115.39,115.3,115.39,12838.0,112.3377,112.4254,112.3377,112.4254,12838.0
2024-04-11 15:05:00,115.39,115.48,115.39,115.42,17198.0,112.4254,112.5131,112.4254,112.4546,17198.0
2024-04-11 15:10:00,115.42,115.46,115.26,115.26,16127.0,112.4546,112.4936,112.2987,112.2987,16127.0
2024-04-11 15:15:00,115.26,115.36,115.25,115.27,15313.0,112.2987,112.3962,112.289,112.3085,15313.0
2024-04-11 15:20:00,115.29,115.32,115.22,115.27,12110.0,112.328,112.3572,112.2598,112.3085,12110.0
2024-04-11 15:25:00,115.28,115.34,115.22,115.32,14012.0,112.3182,112.3767,112.2598,112.3572,14012.0
2024-04-11 15:30:00,115.3,115.34,115.25,115.3,17154.0,112.3377,112.3767,112.289,112.3377,17154.0
2024-04-11 15:35:00,115.31,115.36,115.2,115.22,18025.0,112.3475,112.3962,112.2403,112.2598,18025.0
2024-04-11 15:40:00,115.22,115.29,115.19,115.28,13629.0,112.2598,112.328,112.2305,112.3182,13629.0
2024-04-11 15:45:00,115.27,115.35,115.22,115.23,26215.0,112.3085,112.3864,112.2598,112.2695,26215.0
2024-04-11 15:50:00,115.22,115.31,115.14,115.29,36700.0,112.2598,112.3475,112.1818,112.328,36700.0
2024-04-11 15:55:00,115.28,115.43,115.24,115.32,124091.0,112.3182,112.4644,112.2793,112.3572,124091.0
2024-04-12 09:30:00,116.28,117.19,115.82,117.19,34497.0,113.2925,114.1792,112.8444,114.1792,34497.0
2024-04-12 09:35:00,117.26,117.61,117.08,117.45,33639.0,114.2474,114.5884,114.072,114.4325,33639.0
2024-04-12 09:40:00,117.38,117.4,117.14,117.18,20780.0,114.3643,114.3838,114.1304,114.1694,20780.0
2024-04-12 09:45:00,117.19,117.34,116.73,116.87,15510.0,114.1792,114.3253,113.731,113.8674,15510.0
2024-04-12 09:50:00,116.77,116.8,116.32,116.46,13600.0,113.7699,113.7992,113.3315,113.4679,13600.0
2024-04-12 09:55:00,116.45,116.83,116.45,116.81,9770.0,113.4582,113.8284,113.4582,113.8089,9770.0
2024-04-12 10:00:00,116.79,117.05,116.73,116.88,14201.0,113.7894,114.0428,113.731,113.8771,14201.0
2024-04-12 10:05:00,116.85,117.08,116.82,116.83,29649.0,113.8479,114.072,113.8187,113.8284,29649.0
2024-04-12 10:10:00,116.84,117.03,116.82,116.98,17375.0,113.8382,114.0233,113.8187,113.9746,17375.0
2024-04-12 10:15:00,116.97,117.11,116.94,117.08,7781.0,113.9648,114.1012,113.9356,114.072,7781.0
2024-04-12 10:20:00,117.09,117.21,117.01,117.21,8082.0,114.0817,114.1986,114.0038,114.1986,8082.0
2024-04-12 10:25:00,117.19,117.52,117.11,117.51,10607.0,114.1792,114.5007,114.1012,114.4909,10607.0
2024-04-12 10:30:00,117.49,117.58,117.38,117.5,14733.0,114.4715,114.5591,114.3643,114.4812,14733.0
2024-04-12 10:35:00,117.5,117.52,117.22,117.41,13208.0,114.4812,114.5007,114.2084,114.3935,13208.0
2024-04-12 10:40:00,117.41,117.48,117.14,117.39,9065.0,114.3935,114.4617,114.1304,114.374,9065.0
2024-04-12 10:45:00,117.36,117.36,116.94,116.97,13068.0,114.3448,114.3448,113.9356,113.9648,13068.0
2024-04-12 10:50:00,116.96,117.12,116.93,117.05,10669.0,113.9551,114.111,113.9258,114.0428,10669.0
2024-04-12 10:55:00,117.05,117.05,116.67,116.67,12882.0,114.0428,114.0428,113.6725,113.6725,12882.0
2024-04-12 11:00:00,116.67,116.82,116.61,116.81,16614.0,113.6725,113.8187,113.6141,113.8089,16614.0
2024-04-12 11:05:00,116.81,116.81,116.41,116.48,11774.0,113.8089,113.8089,113.4192,113.4874,11774.0
2024-04-12 11:10:00,116.51,116.68,116.46,116.51,12156.0,113.5166,113.6823,113.4679,113.5166,12156.0
2024-04-12 11:15:00,116.51,116.65,116.43,116.61,8076.0,113.5166,113.653,113.4387,113.6141,8076.0
2024-04-12 11:20:00,116.6,116.61,116.1,116.17,30308.0,113.6043,113.6141,113.1172,113.1854,30308.0
2024-04-12 11:25:00,116.15,116.34,116.07,116.29,19750.0,113.1659,113.351,113.0879,113.3023,19750.0
2024-04-12 11:30:00,116.35,116.35,116.03,116.03,10895.0,113.3607,113.3607,113.049,113.049,10895.0
2024-04-12 11:35:00,115.98,115.98,115.72,115.83,8612.0,113.0002,113.0002,112.7469,112.8541,8612.0
2024-04-12 11:40:00,115.82,115.85,115.72,115.83,9885.0,112.8444,112.8736,112.7469,112.8541,9885.0
2024-04-12 11:45:00,115.78,115.81,115.67,115.72,11901.0,112.8054,112.8346,112.6982,112.7469,11901.0
2024-04-12 11:50:00,115.72,115.81,115.59,115.81,8703.0,112.7469,112.8346,112.6203,112.8346,8703.0
2024-04-12 11:55:00,115.78,116.03,115.78,116.02,6206.0,112.8054,113.049,112.8054,113.0392,6206.0
2024-04-12 12:00:00,116.03,116.04,115.9,115.96,9666.0,113.049,113.0587,112.9223,112.9808,9666.0
2024-04-12 12:05:00,115.97,116.04,115.87,115.88,11342.0,112.9905,113.0587,112.8931,112.9028,11342.0
2024-04-12 12:10:00,115.86,115.87,115.53,115.69,41022.0,112.8833,112.8931,112.5618,112.7177,41022.0
2024-04-12 12:15:00,115.71,115.72,115.6,115.61,9057.0,112.7372,112.7469,112.63,112.6398,9057.0
2024-04-12 12:20:00,115.6,115.67,115.49,115.58,9885.0,112.63,112.6982,112.5228,112.6105,9885.0
2024-04-12 12:25:00,115.63,115.67,115.45,115.45,18798.0,112.6592,112.6982,112.4839,112.4839,18798.0
2024-04-12 12:30:00,115.47,115.61,115.33,115.5,10507.0,112.5033,112.6398,112.3669,112.5326,10507.0
2024-04-12 12:35:00,115.52,115.53,115.29,115.35,7670.0,112.5521,112.5618,112.328,112.3864,7670.0
2024-04-12 12:40:00,115.35,115.5,115.32,115.48,7711.0,112.3864,112.5326,112.3572,112.5131,7711.0
2024-04-12 12:45:00,115.48,115.51,115.34,115.34,8597.0,112.5131,112.5423,112.3767,112.3767,8597.0
2024-04-12 12:50:00,115.34,115.41,115.23,115.31,11798.0,112.3767,112.4449,112.2695,112.3475,11798.0
2024-04-12 12:55:00,115.29,115.3,115.2,115.2,14380.0,112.328,112.3377,112.2403,112.2403,14380.0
2024-04-12 13:00:00,115.17,115.24,115.01,115.02,11182.0,112.2111,112.2793,112.0552,112.0649,11182.0
2024-04-12 13:05:00,115.0,115.13,114.85,114.9,12013.0,112.0454,112.1721,111.8993,111.948,12013.0
2024-04-12 13:10:00,114.93,114.97,114.88,114.93,8458.0,111.9772,112.0162,111.9285,111.9772,8458.0
2024-04-12 13:15:00,114.91,115.03,114.91,114.92,10658.0,111.9577,112.0747,111.9577,111.9675,10658.0
2024-04-12 13:20:00,114.91,114.95,114.73,114.82,14290.0,111.9577,111.9967,111.7824,111.87,14290.0
2024-04-12 13:25:00,114.83,114.87,114.73,114.77,12405.0,111.8798,111.9188,111.7824,111.8213,12405.0
2024-04-12 13:30:00,114.76,114.76,114.61,114.66,10426.0,111.8116,111.8116,111.6654,111.7142,10426.0
2024-04-12 13:35:00,114.68,114.82,114.68,114.8,13430.0,111.7336,111.87,111.7336,111.8506,13430.0
2024-04-12 13:40:00,114.8,115.02,114.78,114.98,13815.0,111.8506,112.0649,111.8311,112.0259,13815.0
2024-04-12 13:45:00,114.98,115.14,114.89,115.09,13551.0,112.0259,112.1818,111.9383,112.1331,13551.0
2024-04-12 13:50:00,115.09,115.24,115.07,115.17,12459.0,112.1331,112.2793,112.1136,112.2111,12459.0
2024-04-12 13:55:00,115.18,115.31,115.07,115.09,14740.0,112.2208,112.3475,112.1136,112.1331,14740.0
2024-04-12 14:00:00,115.08,115.12,114.99,115.12,12561.0,112.1234,112.1623,112.0357,112.1623,12561.0
2024-04-12 14:05:00,115.12,115.32,115.09,115.27,14528.0,112.1623,112.3572,112.1331,112.3085,14528.0
2024-04-12 14:10:00,115.27,115.37,115.22,115.28,14101.0,112.3085,112.4059,112.2598,112.3182,14101.0
2024-04-12 14:15:00,115.29,115.35,115.15,115.15,14862.0,112.328,112.3864,112.1916,112.1916,14862.0
2024-04-12 14:20:00,115.14,115.23,115.03,115.04,13584.0,112.1818,112.2695,112.0747,112.0844,13584.0
2024-04-12 14:25:00,115.03,115.09,114.84,114.84,14676.0,112.0747,112.1331,111.8895,111.8895,14676.0
2024-04-12 14:30:00,114.84,114.84,114.54,114.62,14577.0,111.8895,111.8895,111.5972,111.6752,14577.0
2024-04-12 14:35:00,114.61,114.65,114.3,114.33,17224.0,111.6654,111.7044,111.3634,111.3926,17224.0
2024-04-12 14:40:00,114.33,114.48,114.31,114.41,12766.0,111.3926,111.5388,111.3732,111.4706,12766.0
2024-04-12 14:45:00,114.45,114.51,114.36,114.36,11087.0,111.5096,111.568,111.4219,111.4219,11087.0
2024-04-12 14:50:00,114.36,114.52,114.34,114.48,13825.0,111.4219,111.5778,111.4024,111.5388,13825.0
2024-04-12 14:55:00,114.48,114.58,114.37,114.4,18283.0,111.5388,111.6362,111.4316,111.4608,18283.0
2024-04-12 15:00:00,114.39,114.39,114.25,114.37,16125.0,111.4511,111.4511,111.3147,111.4316,16125.0
2024-04-12 15:05:00,114.36,114.36,114.13,114.13,14945.0,111.4219,111.4219,111.1978,111.1978,14945.0
2024-04-12 15:10:00,114.15,114.28,114.12,114.2,22486.0,111.2173,111.3439,111.188,111.266,22486.0
2024-04-12 15:15:00,114.2,114.38,114.18,114.36,14666.0,111.266,111.4414,111.2465,111.4219,14666.0
2024-04-12 15:20:00,114.38,114.6,114.37,114.48,17545.0,111.4414,111.6557,111.4316,111.5388,17545.0
2024-04-12 15:25:00,114.48,114.5,114.41,114.47,20893.0,111.5388,111.5583,111.4706,111.529,20893.0
2024-04-12 15:30:00,114.48,114.55,114.27,114.53,23831.0,111.5388,111.607,111.3342,111.5875,23831.0
2024-04-12 15:35:00,114.52,114.54,114.4,114.41,29416.0,111.5778,111.5972,111.4608,111.4706,29416.0
2024-04-12 15:40:00,114.4,114.7,114.4,114.65,25857.0,111.4608,111.7531,111.4608,111.7044,25857.0
2024-04-12 15:45:00,114.65,114.83,114.63,114.83,34600.0,111.7044,111.8798,111.6849,111.8798,34600.0
2024-04-12 15:50:00,114.8,114.8,114.58,114.7,23152.0,111.8506,111.8506,111.6362,111.7531,23152.0
2024-04-12 15:55:00,114.72,114.82,114.6,114.69,89083.0,111.7726,111.87,111.6557,111.7434,89083.0
2024-04-15 09:30:00,116.13,116.4,115.77,116.25,22345.0,113.1464,113.4095,112.7956,113.2633,22345.0
2024-04-15 09:35:00,116.16,116.58,116.16,116.5,13367.0,113.1756,113.5848,113.1756,113.5069,13367.0
2024-04-15 09:40:00,116.51,116.72,116.45,116.6,13645.0,113.5166,113.7212,113.4582,113.6043,13645.0
2024-04-15 09:45:00,116.61,116.64,116.29,116.38,10832.0,113.6141,113.6433,113.3023,113.39,10832.0
2024-04-15 09:50:00,116.39,116.56,116.19,116.19,6222.0,113.3997,113.5653,113.2049,113.2049,6222.0
2024-04-15 09:55:00,116.16,116.27,116.08,116.24,10496.0,113.1756,113.2828,113.0977,113.2536,10496.0
2024-04-15 10:00:00,116.25,116.27,115.87,115.93,16026.0,113.2633,113.2828,112.8931,112.9515,16026.0
2024-04-15 10:05:00,115.93,115.97,115.72,115.72,14234.0,112.9515,112.9905,112.7469,112.7469,14234.0
2024-04-15 10:10:00,115.69,116.0,115.41,115.47,74492.0,112.7177,113.0197,112.4449,112.5033,74492.0
2024-04-15 10:15:00,115.46,115.55,115.37,115.43,14990.0,112.4936,112.5813,112.4059,112.4644,14990.0
2024-04-15 10:20:00,115.43,115.56,115.38,115.52,10395.0,112.4644,112.591,112.4157,112.5521,10395.0
2024-04-15 10:25:00,115.51,115.59,115.48,115.56,13948.0,112.5423,112.6203,112.5131,112.591,13948.0
2024-04-15 10:30:00,115.55,115.71,115.44,115.55,17947.0,112.5813,112.7372,112.4741,112.5813,17947.0
2024-04-15 10:35:00,115.57,115.8,115.57,115.73,13392.0,112.6008,112.8249,112.6008,112.7567,13392.0
2024-04-15 10:40:00,115.76,115.87,115.66,115.77,14985.0,112.7859,112.8931,112.6885,112.7956,14985.0
2024-04-15 10:45:00,115.77,115.77,115.4,115.52,16098.0,112.7956,112.7956,112.4351,112.5521,16098.0
2024-04-15 10:50:00,115.5,115.54,115.23,115.27,11725.0,112.5326,112.5716,112.2695,112.3085,11725.0
2024-04-15 10:55:00,115.28,115.3,114.98,115.0,15599.0,112.3182,112.3377,112.0259,112.0454,15599.0
2024-04-15 11:00:00,114.99,115.0,114.82,114.84,11540.0,112.0357,112.0454,111.87,111.8895,11540.0
2024-04-15 11:05:00,114.84,115.01,114.83,114.99,11731.0,111.8895,112.0552,111.8798,112.0357,11731.0
2024-04-15 11:10:00,114.96,114.96,114.79,114.86,10991.0,112.0065,112.0065,111.8408,111.909,10991.0
2024-04-15 11:15:00,114.85,115.07,114.81,114.97,10471.0,111.8993,112.1136,111.8603,112.0162,10471.0
2024-04-15 11:20:00,114.96,114.96,114.76,114.8,9380.0,112.0065,112.0065,111.8116,111.8506,9380.0
2024-04-15 11:25:00,114.79,114.8,114.69,114.78,18357.0,111.8408,111.8506,111.7434,111.8311,18357.0
2024-04-15 11:30:00,114.77,114.92,114.7,114.86,12739.0,111.8213,111.9675,111.7531,111.909,12739.0
2024-04-15 11:35:00,114.85,114.98,114.78,114.95,9122.0,111.8993,112.0259,111.8311,111.9967,9122.0
2024-04-15 11:40:00,114.96,115.1,114.95,115.07,9426.0,112.0065,112.1429,111.9967,112.1136,9426.0
2024-04-15 11:45:00,115.07,115.24,115.06,115.24,12110.0,112.1136,112.2793,112.1039,112.2793,12110.0
2024-04-15 11:50:00,115.18,115.31,115.18,115.27,7363.0,112.2208,112.3475,112.2208,112.3085,7363.0
2024-04-15 11:55:00,115.29,115.48,115.29,115.48,14915.0,112.328,112.5131,112.328,112.5131,14915.0
2024-04-15 12:00:00,115.48,115.5,115.39,115.45,12985.0,112.5131,112.5326,112.4254,112.4839,12985.0
2024-04-15 12:05:00,115.45,115.5,115.41,115.41,9952.0,112.4839,112.5326,112.4449,112.4449,9952.0
2024-04-15 12:10:00,115.41,115.43,115.3,115.31,11755.0,112.4449,112.4644,112.3377,112.3475,11755.0
2024-04-15 12:15:00,115.3,115.33,115.22,115.23,10397.0,112.3377,112.3669,112.2598,112.2695,10397.0
2024-04-15 12:20:00,115.23,115.3,115.05,115.09,10745.0,112.2695,112.3377,112.0941,112.1331,10745.0
2024-04-15 12:25:00,115.08,115.18,115.03,115.08,8591.0,112.1234,112.2208,112.0747,112.1234,8591.0
2024-04-15 12:30:00,115.06,115.06,114.95,115.06,8237.0,112.1039,112.1039,111.9967,112.1039,8237.0
2024-04-15 12:35:00,115.06,115.1,114.96,114.97,10670.0,112.1039,112.1429,112.0065,112.0162,10670.0
2024-04-15 12:40:00,114.98,115.0,114.83,114.89,7986.0,112.0259,112.0454,111.8798,111.9383,7986.0
2024-04-15 12:45:00,114.92,114.96,114.79,114.9,9791.0,111.9675,112.0065,111.8408,111.948,9791.0
2024-04-15 12:50:00,114.9,115.11,114.9,115.02,9388.0,111.948,112.1526,111.948,112.0649,9388.0
2024-04-15 12:55:00,115.03,115.07,114.94,115.04,8549.0,112.0747,112.1136,111.987,112.0844,8549.0
2024-04-15 13:00:00,115.02,115.07,114.87,114.93,10264.0,112.0649,112.1136,111.9188,111.9772,10264.0
2024-04-15 13:05:00,114.92,115.05,114.85,114.88,9231.0,111.9675,112.0941,111.8993,111.9285,9231.0
2024-04-15 13:10:00,114.87,114.87,114.67,114.77,8092.0,111.9188,111.9188,111.7239,111.8213,8092.0
2024-04-15 13:15:00,114.75,114.85,114.63,114.66,11122.0,111.8018,111.8993,111.6849,111.7142,11122.0
2024-04-15 13:20:00,114.69,114.69,114.54,114.61,11046.0,111.7434,111.7434,111.5972,111.6654,11046.0
2024-04-15 13:25:00,114.59,114.6,114.31,114.31,11880.0,111.646,111.6557,111.3732,111.3732,11880.0
2024-04-15 13:30:00,114.25,114.25,113.86,114.2,16400.0,111.3147,111.3147,110.9347,111.266,16400.0
2024-04-15 13:35:00,114.2,114.53,114.2,114.48,8203.0,111.266,111.5875,111.266,111.5388,8203.0
2024-04-15 13:40:00,114.47,114.58,114.35,114.35,11068.0,111.529,111.6362,111.4121,111.4121,11068.0
2024-04-15 13:45:00,114.32,114.39,114.24,114.34,11022.0,111.3829,111.4511,111.305,111.4024,11022.0
2024-04-15 13:50:00,114.35,114.4,114.17,114.38,8537.0,111.4121,111.4608,111.2367,111.4414,8537.0
2024-04-15 13:55:00,114.38,114.59,114.38,114.54,12739.0,111.4414,111.646,111.4414,111.5972,12739.0
2024-04-15 14:00:00,114.54,114.57,114.4,114.52,8757.0,111.5972,111.6265,111.4608,111.5778,8757.0
2024-04-15 14:05:00,114.5,114.53,114.29,114.32,12374.0,111.5583,111.5875,111.3537,111.3829,12374.0
2024-04-15 14:10:00,114.33,114.39,114.25,114.3,19017.0,111.3926,111.4511,111.3147,111.3634,19017.0
2024-04-15 14:15:00,114.27,114.44,114.25,114.4,22206.0,111.3342,111.4998,111.3147,111.4608,22206.0
2024-04-15 14:20:00,114.4,114.44,114.1,114.1,11078.0,111.4608,111.4998,111.1685,111.1685,11078.0
2024-04-15 14:25:00,114.14,114.37,114.14,114.15,16496.0,111.2075,111.4316,111.2075,111.2173,16496.0
2024-04-15 14:30:00,114.12,114.34,114.09,114.33,12824.0,111.188,111.4024,111.1588,111.3926,12824.0
2024-04-15 14:35:00,114.33,114.48,114.29,114.3,13031.0,111.3926,111.5388,111.3537,111.3634,13031.0
2024-04-15 14:40:00,114.31,114.42,114.31,114.39,9029.0,111.3732,111.4803,111.3732,111.4511,9029.0
2024-04-15 14:45:00,114.38,114.4,114.16,114.16,19511.0,111.4414,111.4608,111.227,111.227,19511.0
2024-04-15 14:50:00,114.17,114.17,114.06,114.08,15169.0,111.2367,111.2367,111.1296,111.1491,15169.0
2024-04-15 14:55:00,114.07,114.38,114.0,114.3,14232.0,111.1393,111.4414,111.0711,111.3634,14232.0
2024-04-15 15:00:00,114.29,114.33,114.15,114.15,9944.0,111.3537,111.3926,111.2173,111.2173,9944.0
2024-04-15 15:05:00,114.14,114.3,114.11,114.3,12951.0,111.2075,111.3634,111.1783,111.3634,12951.0
2024-04-15 15:10:00,114.3,114.3,114.13,114.13,10948.0,111.3634,111.3634,111.1978,111.1978,10948.0
2024-04-15 15:15:00,114.1,114.21,113.99,114.02,12510.0,111.1685,111.2757,111.0614,111.0906,12510.0
2024-04-15 15:20:00,114.02,114.15,114.0,114.09,12883.0,111.0906,111.2173,111.0711,111.1588,12883.0
2024-04-15 15:25:00,114.09,114.19,114.06,114.14,15025.0,111.1588,111.2562,111.1296,111.2075,15025.0
2024-04-15 15:30:00,114.14,114.31,114.12,114.12,18612.0,111.2075,111.3732,111.188,111.188,18612.0
2024-04-15 15:35:00,114.11,114.18,114.01,114.14,19411.0,111.1783,111.2465,111.0809,111.2075,19411.0
2024-04-15 15:40:00,114.14,114.17,114.04,114.05,14448.0,111.2075,111.2367,111.1101,111.1198,14448.0
2024-04-15 15:45:00,114.03,114.1,113.88,114.1,23675.0,111.1003,111.1685,110.9542,111.1685,23675.0
2024-04-15 15:50:00,114.08,114.35,113.97,114.34,41121.0,111.1491,111.4121,111.0419,111.4024,41121.0
2024-04-15 15:55:00,114.32,114.52,114.31,114.34,82971.0,111.3829,111.5778,111.3732,111.4024,82971.0
2024-04-16 09:30:00,114.36,115.06,113.8,114.71,30364.0,111.4219,112.1039,110.8763,111.7629,30364.0
2024-04-16 09:35:00,114.73,114.73,114.08,114.14,11059.0,111.7824,111.7824,111.1491,111.2075,11059.0
2024-04-16 09:40:00,114.09,114.35,113.87,114.35,10436.0,111.1588,111.4121,110.9445,111.4121,10436.0
2024-04-16 09:45:00,114.35,114.45,114.08,114.1,8435.0,111.4121,111.5096,111.1491,111.1685,8435.0
2024-04-16 09:50:00,114.06,114.27,114.01,114.1,15951.0,111.1296,111.3342,111.0809,111.1685,15951.0
2024-04-16 09:55:00,114.04,114.11,113.93,114.04,8163.0,111.1101,111.1783,111.0029,111.1101,8163.0
2024-04-16 10:00:00,114.02,114.02,113.72,113.84,11679.0,111.0906,111.0906,110.7983,110.9152,11679.0
2024-04-16 10:05:00,113.82,113.89,113.56,113.56,14264.0,110.8957,110.9639,110.6424,110.6424,14264.0
2024-04-16 10:10:00,113.53,113.63,113.43,113.51,9393.0,110.6132,110.7106,110.5158,110.5937,9393.0
2024-04-16 10:15:00,113.49,113.64,113.39,113.39,21031.0,110.5742,110.7204,110.4768,110.4768,21031.0
2024-04-16 10:20:00,113.39,113.52,113.28,113.33,24086.0,110.4768,110.6034,110.3696,110.4183,24086.0
2024-04-16 10:25:00,113.34,113.38,112.97,113.04,23002.0,110.4281,110.467,110.0676,110.1358,23002.0
2024-04-16 10:30:00,113.05,113.11,112.73,112.93,32385.0,110.1455,110.204,109.8337,110.0286,32385.0
2024-04-16 10:35:00,112.92,112.97,112.71,112.95,31466.0,110.0189,110.0676,109.8143,110.0481,31466.0
2024-04-16 10:40:00,112.96,113.05,112.86,113.03,12338.0,110.0578,110.1455,109.9604,110.126,12338.0
2024-04-16 10:45:00,113.02,113.27,113.0,113.27,20259.0,110.1163,110.3599,110.0968,110.3599,20259.0
2024-04-16 10:50:00,113.26,113.26,112.98,113.13,25668.0,110.3501,110.3501,110.0773,110.2235,25668.0
2024-04-16 10:55:00,113.18,113.37,113.15,113.34,11258.0,110.2722,110.4573,110.243,110.4281,11258.0
2024-04-16 11:00:00,113.38,113.6,113.38,113.56,11504.0,110.467,110.6814,110.467,110.6424,11504.0
2024-04-16 11:05:00,113.58,113.71,113.54,113.66,15230.0,110.6619,110.7886,110.6229,110.7399,15230.0
2024-04-16 11:10:00,113.67,113.81,113.55,113.57,26950.0,110.7496,110.886,110.6327,110.6522,26950.0
2024-04-16 11:15:00,113.57,113.72,113.5,113.62,14900.0,110.6522,110.7983,110.584,110.7009,14900.0
2024-04-16 11:20:00,113.61,113.65,113.56,113.61,14187.0,110.6911,110.7301,110.6424,110.6911,14187.0
2024-04-16 11:25:00,113.61,113.62,113.44,113.52,14728.0,110.6911,110.7009,110.5255,110.6034,14728.0
2024-04-16 11:30:00,113.51,113.65,113.5,113.57,11715.0,110.5937,110.7301,110.584,110.6522,11715.0
2024-04-16 11:35:00,113.59,113.68,113.53,113.62,10472.0,110.6717,110.7593,110.6132,110.7009,10472.0
2024-04-16 11:40:00,113.64,113.87,113.64,113.73,14431.0,110.7204,110.9445,110.7204,110.8081,14431.0
2024-04-16 11:45:00,113.72,113.81,113.59,113.71,15232.0,110.7983,110.886,110.6717,110.7886,15232.0
2024-04-16 11:50:00,113.69,113.87,113.68,113.86,11325.0,110.7691,110.9445,110.7593,110.9347,11325.0
2024-04-16 11:55:00,113.85,113.87,113.57,113.58,9433.0,110.925,110.9445,110.6522,110.6619,9433.0
2024-04-16 12:00:00,113.54,113.74,113.51,113.64,16762.0,110.6229,110.8178,110.5937,110.7204,16762.0
2024-04-16 12:05:00,113.64,113.67,113.52,113.61,9122.0,110.7204,110.7496,110.6034,110.6911,9122.0
2024-04-16 12:10:00,113.61,113.75,113.52,113.63,10969.0,110.6911,110.8275,110.6034,110.7106,10969.0
2024-04-16 12:15:00,113.63,113.63,113.47,113.52,10372.0,110.7106,110.7106,110.5547,110.6034,10372.0
2024-04-16 12:20:00,113.49,113.66,113.48,113.59,12346.0,110.5742,110.7399,110.5645,110.6717,12346.0
2024-04-16 12:25:00,113.58,113.68,113.55,113.57,17172.0,110.6619,110.7593,110.6327,110.6522,17172.0
2024-04-16 12:30:00,113.57,113.67,113.56,113.62,11100.0,110.6522,110.7496,110.6424,110.7009,11100.0
2024-04-16 12:35:00,113.6,113.65,113.54,113.61,18349.0,110.6814,110.7301,110.6229,110.6911,18349.0
2024-04-16 12:40:00,113.62,113.67,113.56,113.6,10442.0,110.7009,110.7496,110.6424,110.6814,10442.0
2024-04-16 12:45:00,113.6,113.64,113.51,113.64,10323.0,110.6814,110.7204,110.5937,110.7204,10323.0
2024-04-16 12:50:00,113.63,113.68,113.47,113.47,19912.0,110.7106,110.7593,110.5547,110.5547,19912.0
2024-04-16 12:55:00,113.48,113.62,113.46,113.62,8585.0,110.5645,110.7009,110.545,110.7009,8585.0
2024-04-16 13:00:00,113.62,113.68,113.56,113.56,9043.0,110.7009,110.7593,110.6424,110.6424,9043.0
2024-04-16 13:05:00,113.56,113.76,113.53,113.73,14958.0,110.6424,110.8373,110.6132,110.8081,14958.0
2024-04-16 13:10:00,113.73,113.82,113.71,113.82,7568.0,110.8081,110.8957,110.7886,110.8957,7568.0
2024-04-16 13:15:00,113.8,114.06,113.79,114.01,11418.0,110.8763,111.1296,110.8665,111.0809,11418.0
2024-04-16 13:20:00,114.0,114.01,113.92,114.0,13181.0,111.0711,111.0809,110.9932,111.0711,13181.0
2024-04-16 13:25:00,114.01,114.01,113.8,113.88,15946.0,111.0809,111.0809,110.8763,110.9542,15946.0
2024-04-16 13:30:00,113.87,113.9,113.4,113.4,15932.0,110.9445,110.9737,110.4865,110.4865,15932.0
2024-04-16 13:35:00,113.5,113.67,113.5,113.6,6106.0,110.584,110.7496,110.584,110.6814,6106.0
2024-04-16 13:40:00,113.63,113.77,113.6,113.65,7708.0,110.7106,110.847,110.6814,110.7301,7708.0
2024-04-16 13:45:00,113.67,113.72,113.59,113.59,10872.0,110.7496,110.7983,110.6717,110.6717,10872.0
2024-04-16 13:50:00,113.58,113.66,113.36,113.57,13699.0,110.6619,110.7399,110.4476,110.6522,13699.0
2024-04-16 13:55:00,113.54,113.61,113.5,113.59,10012.0,110.6229,110.6911,110.584,110.6717,10012.0
2024-04-16 14:00:00,113.58,113.73,113.53,113.73,9520.0,110.6619,110.8081,110.6132,110.8081,9520.0
2024-04-16 14:05:00,113.74,114.1,113.71,114.1,22969.0,110.8178,111.1685,110.7886,111.1685,22969.0
2024-04-16 14:10:00,114.07,114.08,113.81,113.81,21722.0,111.1393,111.1491,110.886,110.886,21722.0
2024-04-16 14:15:00,113.81,113.87,113.47,113.5,18798.0,110.886,110.9445,110.5547,110.584,18798.0
2024-04-16 14:20:00,113.52,113.52,113.35,113.48,9262.0,110.6034,110.6034,110.4378,110.5645,9262.0
2024-04-16 14:25:00,113.45,113.68,113.45,113.63,9172.0,110.5352,110.7593,110.5352,110.7106,9172.0
2024-04-16 14:30:00,113.63,113.77,113.54,113.73,15726.0,110.7106,110.847,110.6229,110.8081,15726.0
2024-04-16 14:35:00,113.72,113.76,113.6,113.66,13565.0,110.7983,110.8373,110.6814,110.7399,13565.0
2024-04-16 14:40:00,113.67,113.87,113.66,113.82,10178.0,110.7496,110.9445,110.7399,110.8957,10178.0
2024-04-16 14:45:00,113.79,113.87,113.71,113.82,9522.0,110.8665,110.9445,110.7886,110.8957,9522.0
2024-04-16 14:50:00,113.83,114.13,113.83,114.06,10353.0,110.9055,111.1978,110.9055,111.1296,10353.0
2024-04-16 14:55:00,114.06,114.28,114.03,114.28,8720.0,111.1296,111.3439,111.1003,111.3439,8720.0
2024-04-16 15:00:00,114.28,114.36,114.17,114.19,10938.0,111.3439,111.4219,111.2367,111.2562,10938.0
2024-04-16 15:05:00,114.17,114.38,114.14,114.32,11943.0,111.2367,111.4414,111.2075,111.3829,11943.0
2024-04-16 15:10:00,114.32,114.35,114.26,114.31,11433.0,111.3829,111.4121,111.3244,111.3732,11433.0
2024-04-16 15:15:00,114.3,114.3,114.19,114.29,19217.0,111.3634,111.3634,111.2562,111.3537,19217.0
2024-04-16 15:20:00,114.28,114.29,114.15,114.26,13605.0,111.3439,111.3537,111.2173,111.3244,13605.0
2024-04-16 15:25:00,114.25,114.28,114.15,114.23,16623.0,111.3147,111.3439,111.2173,111.2952,16623.0
2024-04-16 15:30:00,114.21,114.21,113.87,113.87,15942.0,111.2757,111.2757,110.9445,110.9445,15942.0
2024-04-16 15:35:00,113.86,114.18,113.84,114.15,15978.0,110.9347,111.2465,110.9152,111.2173,15978.0
2024-04-16 15:40:00,114.14,114.16,114.0,114.15,15171.0,111.2075,111.227,111.0711,111.2173,15171.0
2024-04-16 15:45:00,114.19,114.25,114.15,114.24,23976.0,111.2562,111.3147,111.2173,111.305,23976.0
2024-04-16 15:50:00,114.23,114.32,114.12,114.31,56586.0,111.2952,111.3829,111.188,111.3732,56586.0
2024-04-16 15:55:00,114.32,114.35,114.03,114.07,103137.0,111.3829,111.4121,111.1003,111.1393,103137.0
2024-04-17 09:30:00,114.27,114.4,113.69,114.18,13732.0,111.3342,111.4608,110.7691,111.2465,13732.0
2024-04-17 09:35:00,114.0,114.18,113.67,113.71,7728.0,111.0711,111.2465,110.7496,110.7886,7728.0
2024-04-17 09:40:00,113.7,114.02,113.63,114.02,4796.0,110.7788,111.0906,110.7106,111.0906,4796.0
2024-04-17 09:45:00,113.98,114.18,113.98,114.09,6981.0,111.0516,111.2465,111.0516,111.1588,6981.0
2024-04-17 09:50:00,114.13,114.23,114.0,114.01,4640.0,111.1978,111.2952,111.0711,111.0809,4640.0
2024-04-17 09:55:00,114.03,114.15,113.95,114.04,6137.0,111.1003,111.2173,111.0224,111.1101,6137.0
2024-04-17 10:00:00,114.06,114.14,113.81,113.85,7098.0,111.1296,111.2075,110.886,110.925,7098.0
2024-04-17 10:05:00,113.92,114.19,113.92,114.19,4142.0,110.9932,111.2562,110.9932,111.2562,4142.0
2024-04-17 10:10:00,114.25,114.26,114.05,114.09,6238.0,111.3147,111.3244,111.1198,111.1588,6238.0
2024-04-17 10:15:00,114.04,114.12,113.78,113.78,9414.0,111.1101,111.188,110.8568,110.8568,9414.0
2024-04-17 10:20:00,113.78,113.88,113.73,113.88,7302.0,110.8568,110.9542,110.8081,110.9542,7302.0
2024-04-17 10:25:00,113.89,113.92,113.76,113.84,6936.0,110.9639,110.9932,110.8373,110.9152,6936.0
2024-04-17 10:30:00,113.86,113.98,113.83,113.88,8678.0,110.9347,111.0516,110.9055,110.9542,8678.0
2024-04-17 10:35:00,113.86,113.86,113.56,113.86,18743.0,110.9347,110.9347,110.6424,110.9347,18743.0
2024-04-17 10:40:00,113.83,113.88,113.75,113.87,12480.0,110.9055,110.9542,110.8275,110.9445,12480.0
2024-04-17 10:45:00,113.85,114.08,113.82,114.04,8817.0,110.925,111.1491,110.8957,111.1101,8817.0
2024-04-17 10:50:00,114.04,114.04,113.62,113.62,9375.0,111.1101,111.1101,110.7009,110.7009,9375.0
2024-04-17 10:55:00,113.62,113.71,113.33,113.36,14561.0,110.7009,110.7886,110.4183,110.4476,14561.0
2024-04-17 11:00:00,113.36,113.9,113.35,113.9,12651.0,110.4476,110.9737,110.4378,110.9737,12651.0
2024-04-17 11:05:00,113.86,113.86,113.57,113.58,6410.0,110.9347,110.9347,110.6522,110.6619,6410.0
2024-04-17 11:10:00,113.6,113.67,113.57,113.59,5397.0,110.6814,110.7496,110.6522,110.6717,5397.0
2024-04-17 11:15:00,113.6,113.61,113.45,113.56,5978.0,110.6814,110.6911,110.5352,110.6424,5978.0
2024-04-17 11:20:00,113.52,113.67,113.46,113.46,11400.0,110.6034,110.7496,110.545,110.545,11400.0
2024-04-17 11:25:00,113.46,113.47,113.3,113.3,9172.0,110.545,110.5547,110.3891,110.3891,9172.0
2024-04-17 11:30:00,113.29,113.29,112.95,113.02,6981.0,110.3794,110.3794,110.0481,110.1163,6981.0
2024-04-17 11:35:00,113.04,113.11,112.98,112.99,5732.0,110.1358,110.204,110.0773,110.0871,5732.0
2024-04-17 11:40:00,113.04,113.11,112.96,113.02,4575.0,110.1358,110.204,110.0578,110.1163,4575.0
2024-04-17 11:45:00,113.03,113.07,112.94,112.98,7624.0,110.126,110.165,110.0384,110.0773,7624.0
2024-04-17 11:50:00,113.0,113.11,112.97,113.09,10314.0,110.0968,110.204,110.0676,110.1845,10314.0
2024-04-17 11:55:00,113.11,113.12,112.83,112.86,12792.0,110.204,110.2137,109.9312,109.9604,12792.0
2024-04-17 12:00:00,112.85,112.86,112.59,112.59,4016.0,109.9507,109.9604,109.6973,109.6973,4016.0
2024-04-17 12:05:00,112.57,112.57,112.43,112.56,6424.0,109.6779,109.6779,109.5415,109.6681,6424.0
2024-04-17 12:10:00,112.57,112.73,112.48,112.58,7944.0,109.6779,109.8337,109.5902,109.6876,7944.0
2024-04-17 12:15:00,112.59,112.63,112.44,112.45,4395.0,109.6973,109.7363,109.5512,109.5609,4395.0
2024-04-17 12:20:00,112.46,112.52,112.33,112.33,4781.0,109.5707,109.6291,109.444,109.444,4781.0
2024-04-17 12:25:00,112.28,112.38,111.93,112.02,11057.0,109.3953,109.4927,109.0543,109.142,11057.0
2024-04-17 12:30:00,111.98,112.02,111.81,111.99,6343.0,109.103,109.142,108.9374,109.1128,6343.0
2024-04-17 12:35:00,111.97,112.2,111.93,112.19,5770.0,109.0933,109.3174,109.0543,109.3076,5770.0
2024-04-17 12:40:00,112.18,112.22,111.93,111.93,3624.0,109.2979,109.3368,109.0543,109.0543,3624.0
2024-04-17 12:45:00,111.95,112.2,111.91,112.2,7373.0,109.0738,109.3174,109.0348,109.3174,7373.0
2024-04-17 12:50:00,112.18,112.29,112.11,112.24,3820.0,109.2979,109.405,109.2297,109.3563,3820.0
2024-04-17 12:55:00,112.24,112.26,112.14,112.21,4844.0,109.3563,109.3758,109.2589,109.3271,4844.0
2024-04-17 13:00:00,112.21,112.25,112.1,112.15,7772.0,109.3271,109.3661,109.2199,109.2686,7772.0
2024-04-17 13:05:00,112.11,112.27,112.05,112.27,3584.0,109.2297,109.3856,109.1712,109.3856,3584.0
2024-04-17 13:10:00,112.28,112.33,112.25,112.32,4880.0,109.3953,109.444,109.3661,109.4343,4880.0
2024-04-17 13:15:00,112.35,112.53,112.34,112.49,5130.0,109.4635,109.6389,109.4538,109.5999,5130.0
2024-04-17 13:20:00,112.49,112.56,112.31,112.34,51089.0,109.5999,109.6681,109.4245,109.4538,51089.0
2024-04-17 13:25:00,112.35,112.49,112.35,112.39,27370.0,109.4635,109.5999,109.4635,109.5025,27370.0
2024-04-17 13:30:00,112.4,112.52,112.37,112.38,20903.0,109.5122,109.6291,109.483,109.4927,20903.0
2024-04-17 13:35:00,112.36,112.66,112.36,112.57,10980.0,109.4733,109.7655,109.4733,109.6779,10980.0
2024-04-17 13:40:00,112.59,112.62,112.49,112.57,5866.0,109.6973,109.7266,109.5999,109.6779,5866.0
2024-04-17 13:45:00,112.51,112.61,112.44,112.6,3729.0,109.6194,109.7168,109.5512,109.7071,3729.0
2024-04-17 13:50:00,112.67,112.85,112.66,112.84,6772.0,109.7753,109.9507,109.7655,109.9409,6772.0
2024-04-17 13:55:00,112.87,112.94,112.86,112.93,4941.0,109.9701,110.0384,109.9604,110.0286,4941.0
2024-04-17 14:00:00,112.92,113.08,112.86,113.02,7413.0,110.0189,110.1748,109.9604,110.1163,7413.0
2024-04-17 14:05:00,113.03,113.03,112.92,112.99,6450.0,110.126,110.126,110.0189,110.0871,6450.0
2024-04-17 14:10:00,113.02,113.02,112.81,112.84,4807.0,110.1163,110.1163,109.9117,109.9409,4807.0
2024-04-17 14:15:00,112.83,112.84,112.74,112.76,14218.0,109.9312,109.9409,109.8435,109.863,14218.0
2024-04-17 14:20:00,112.77,112.93,112.77,112.92,11448.0,109.8727,110.0286,109.8727,110.0189,11448.0
2024-04-17 14:25:00,112.96,112.99,112.81,112.89,12923.0,110.0578,110.0871,109.9117,109.9896,12923.0
2024-04-17 14:30:00,112.91,113.02,112.91,112.94,10087.0,110.0091,110.1163,110.0091,110.0384,10087.0
2024-04-17 14:35:00,112.93,113.0,112.88,112.95,16345.0,110.0286,110.0968,109.9799,110.0481,16345.0
2024-04-17 14:40:00,112.92,113.33,112.92,113.33,48780.0,110.0189,110.4183,110.0189,110.4183,48780.0
2024-04-17 14:45:00,113.34,113.39,113.0,113.0,7851.0,110.4281,110.4768,110.0968,110.0968,7851.0
2024-04-17 14:50:00,113.02,113.08,112.67,112.68,12761.0,110.1163,110.1748,109.7753,109.785,12761.0
2024-04-17 14:55:00,112.68,112.75,112.61,112.68,11233.0,109.785,109.8532,109.7168,109.785,11233.0
2024-04-17 15:00:00,112.64,112.64,112.31,112.34,61566.0,109.7461,109.7461,109.4245,109.4538,61566.0
2024-04-17 15:05:00,112.34,112.42,112.21,112.41,97251.0,109.4538,109.5317,109.3271,109.522,97251.0
2024-04-17 15:10:00,112.39,112.42,112.25,112.32,10666.0,109.5025,109.5317,109.3661,109.4343,10666.0
2024-04-17 15:15:00,112.33,112.55,112.31,112.53,6512.0,109.444,109.6584,109.4245,109.6389,6512.0
2024-04-17 15:20:00,112.51,112.52,112.24,112.31,16005.0,109.6194,109.6291,109.3563,109.4245,16005.0
2024-04-17 15:25:00,112.31,112.31,112.19,112.24,15933.0,109.4245,109.4245,109.3076,109.3563,15933.0
2024-04-17 15:30:00,112.24,112.5,112.24,112.46,13229.0,109.3563,109.6097,109.3563,109.5707,13229.0
2024-04-17 15:35:00,112.44,112.44,112.2,112.2,10562.0,109.5512,109.5512,109.3174,109.3174,10562.0
2024-04-17 15:40:00,112.2,112.28,112.08,112.23,13460.0,109.3174,109.3953,109.2004,109.3466,13460.0
2024-04-17 15:45:00,112.22,112.34,112.21,112.3,23873.0,109.3368,109.4538,109.3271,109.4148,23873.0
2024-04-17 15:50:00,112.3,112.55,112.18,112.54,39778.0,109.4148,109.6584,109.2979,109.6486,39778.0
2024-04-17 15:55:00,112.55,112.56,112.2,112.21,111915.0,109.6584,109.6681,109.3174,109.3271,111915.0
2024-04-18 09:30:00,112.54,112.88,112.28,112.78,18268.0,109.6486,109.9799,109.3953,109.8825,18268.0
2024-04-18 09:35:00,112.69,112.69,112.35,112.49,7524.0,109.7948,109.7948,109.4635,109.5999,7524.0
2024-04-18 09:40:00,112.48,112.48,111.98,112.0,3244.0,109.5902,109.5902,109.103,109.1225,3244.0
2024-04-18 09:45:00,112.01,112.05,111.59,112.05,10792.0,109.1322,109.1712,108.723,109.1712,10792.0
2024-04-18 09:50:00,112.02,112.46,111.99,112.39,8064.0,109.142,109.5707,109.1128,109.5025,8064.0
2024-04-18 09:55:00,112.43,112.7,112.42,112.64,4884.0,109.5415,109.8045,109.5317,109.7461,4884.0
2024-04-18 10:00:00,112.66,112.66,112.37,112.49,25625.0,109.7655,109.7655,109.483,109.5999,25625.0
2024-04-18 10:05:00,112.5,112.51,112.31,112.43,29130.0,109.6097,109.6194,109.4245,109.5415,29130.0
2024-04-18 10:10:00,112.41,112.46,112.1,112.23,19361.0,109.522,109.5707,109.2199,109.3466,19361.0
2024-04-18 10:15:00,112.22,112.45,112.18,112.35,25104.0,109.3368,109.5609,109.2979,109.4635,25104.0
2024-04-18 10:20:00,112.33,112.41,112.32,112.39,11297.0,109.444,109.522,109.4343,109.5025,11297.0
2024-04-18 10:25:00,112.41,112.41,112.03,112.17,16761.0,109.522,109.522,109.1517,109.2881,16761.0
2024-04-18 10:30:00,112.19,112.41,112.18,112.33,26379.0,109.3076,109.522,109.2979,109.444,26379.0
2024-04-18 10:35:00,112.3,112.39,112.21,112.26,10292.0,109.4148,109.5025,109.3271,109.3758,10292.0
2024-04-18 10:40:00,112.24,112.44,112.22,112.44,14971.0,109.3563,109.5512,109.3368,109.5512,14971.0
2024-04-18 10:45:00,112.44,112.54,112.32,112.36,13133.0,109.5512,109.6486,109.4343,109.4733,13133.0
2024-04-18 10:50:00,112.35,112.42,112.27,112.42,9342.0,109.4635,109.5317,109.3856,109.5317,9342.0
2024-04-18 10:55:00,112.41,112.47,112.31,112.41,18638.0,109.522,109.5804,109.4245,109.522,18638.0
2024-04-18 11:00:00,112.39,112.39,112.15,112.18,13324.0,109.5025,109.5025,109.2686,109.2979,13324.0
2024-04-18 11:05:00,112.19,112.31,112.19,112.27,11400.0,109.3076,109.4245,109.3076,109.3856,11400.0
2024-04-18 11:10:00,112.27,112.4,112.27,112.4,6741.0,109.3856,109.5122,109.3856,109.5122,6741.0
2024-04-18 11:15:00,112.43,112.47,112.37,112.41,12589.0,109.5415,109.5804,109.483,109.522,12589.0
2024-04-18 11:20:00,112.41,112.51,112.35,112.39,15921.0,109.522,109.6194,109.4635,109.5025,15921.0
2024-04-18 11:25:00,112.39,112.72,112.38,112.66,26475.0,109.5025,109.824,109.4927,109.7655,26475.0
2024-04-18 11:30:00,112.65,112.88,112.63,112.76,5813.0,109.7558,109.9799,109.7363,109.863,5813.0
2024-04-18 11:35:00,112.77,112.87,112.72,112.82,6596.0,109.8727,109.9701,109.824,109.9214,6596.0
2024-04-18 11:40:00,112.82,112.86,112.54,112.6,13661.0,109.9214,109.9604,109.6486,109.7071,13661.0
2024-04-18 11:45:00,112.59,112.59,112.37,112.49,5561.0,109.6973,109.6973,109.483,109.5999,5561.0
2024-04-18 11:50:00,112.48,112.53,112.31,112.4,6099.0,109.5902,109.6389,109.4245,109.5122,6099.0
2024-04-18 11:55:00,112.41,112.58,112.39,112.55,4792.0,109.522,109.6876,109.5025,109.6584,4792.0
2024-04-18 12:00:00,112.56,112.68,112.56,112.64,6436.0,109.6681,109.785,109.6681,109.7461,6436.0
2024-04-18 12:05:00,112.63,112.63,112.39,112.46,5984.0,109.7363,109.7363,109.5025,109.5707,5984.0
2024-04-18 12:10:00,112.47,112.55,112.43,112.5,3964.0,109.5804,109.6584,109.5415,109.6097,3964.0
2024-04-18 12:15:00,112.53,112.67,112.53,112.58,6214.0,109.6389,109.7753,109.6389,109.6876,6214.0
2024-04-18 12:20:00,112.59,112.67,112.59,112.64,6185.0,109.6973,109.7753,109.6973,109.7461,6185.0
2024-04-18 12:25:00,112.62,112.86,112.62,112.8,10816.0,109.7266,109.9604,109.7266,109.9019,10816.0
2024-04-18 12:30:00,112.81,112.85,112.7,112.7,13540.0,109.9117,109.9507,109.8045,109.8045,13540.0
2024-04-18 12:35:00,112.7,112.8,112.7,112.7,5329.0,109.8045,109.9019,109.8045,109.8045,5329.0
2024-04-18 12:40:00,112.71,112.77,112.65,112.75,4892.0,109.8143,109.8727,109.7558,109.8532,4892.0
2024-04-18 12:45:00,112.73,112.78,112.57,112.62,6857.0,109.8337,109.8825,109.6779,109.7266,6857.0
2024-04-18 12:50:00,112.57,112.6,112.38,112.4,5422.0,109.6779,109.7071,109.4927,109.5122,5422.0
2024-04-18 12:55:00,112.41,112.44,112.29,112.33,5814.0,109.522,109.5512,109.405,109.444,5814.0
2024-04-18 13:00:00,112.32,112.4,112.3,112.4,4793.0,109.4343,109.5122,109.4148,109.5122,4793.0
2024-04-18 13:05:00,112.35,112.35,112.23,112.26,6322.0,109.4635,109.4635,109.3466,109.3758,6322.0
2024-04-18 13:10:00,112.25,112.25,112.17,112.19,5367.0,109.3661,109.3661,109.2881,109.3076,5367.0
2024-04-18 13:15:00,112.2,112.2,111.9,111.97,7709.0,109.3174,109.3174,109.0251,109.0933,7709.0
2024-04-18 13:20:00,111.99,112.08,111.86,111.86,5246.0,109.1128,109.2004,108.9861,108.9861,5246.0
2024-04-18 13:25:00,111.83,112.06,111.83,112.04,7277.0,108.9569,109.181,108.9569,109.1615,7277.0
2024-04-18 13:30:00,112.02,112.03,111.9,111.94,4450.0,109.142,109.1517,109.0251,109.064,4450.0
2024-04-18 13:35:00,111.97,111.98,111.82,111.84,6533.0,109.0933,109.103,108.9471,108.9666,6533.0
2024-04-18 13:40:00,111.88,111.9,111.67,111.85,7098.0,109.0056,109.0251,108.801,108.9764,7098.0
2024-04-18 13:45:00,111.85,112.0,111.85,111.92,5386.0,108.9764,109.1225,108.9764,109.0446,5386.0
2024-04-18 13:50:00,111.93,111.97,111.88,111.88,5340.0,109.0543,109.0933,109.0056,109.0056,5340.0
2024-04-18 13:55:00,111.89,111.98,111.81,111.97,4825.0,109.0153,109.103,108.9374,109.0933,4825.0
2024-04-18 14:00:00,111.96,111.96,111.69,111.69,6987.0,109.0835,109.0835,108.8205,108.8205,6987.0
2024-04-18 14:05:00,111.68,111.68,111.46,111.46,7465.0,108.8107,108.8107,108.5964,108.5964,7465.0
2024-04-18 14:10:00,111.45,111.46,111.32,111.41,9257.0,108.5866,108.5964,108.46,108.5477,9257.0
2024-04-18 14:15:00,111.39,111.67,111.39,111.65,8598.0,108.5282,108.801,108.5282,108.7815,8598.0
2024-04-18 14:20:00,111.67,111.78,111.62,111.68,5572.0,108.801,108.9082,108.7523,108.8107,5572.0
2024-04-18 14:25:00,111.66,111.84,111.65,111.69,5116.0,108.7912,108.9666,108.7815,108.8205,5116.0
2024-04-18 14:30:00,111.71,111.72,111.38,111.38,3107.0,108.84,108.8497,108.5184,108.5184,3107.0
2024-04-18 14:35:00,111.39,111.46,111.39,111.42,5596.0,108.5282,108.5964,108.5282,108.5574,5596.0
2024-04-18 14:40:00,111.45,111.59,111.41,111.58,8662.0,108.5866,108.723,108.5477,108.7133,8662.0
2024-04-18 14:45:00,111.61,111.65,111.47,111.47,5533.0,108.7425,108.7815,108.6061,108.6061,5533.0
2024-04-18 14:50:00,111.45,111.46,111.35,111.43,6470.0,108.5866,108.5964,108.4892,108.5671,6470.0
2024-04-18 14:55:00,111.43,111.46,111.32,111.33,6568.0,108.5671,108.5964,108.46,108.4697,6568.0
2024-04-18 15:00:00,111.32,111.48,111.27,111.42,7213.0,108.46,108.6159,108.4113,108.5574,7213.0
2024-04-18 15:05:00,111.41,111.56,111.39,111.56,7575.0,108.5477,108.6938,108.5282,108.6938,7575.0
2024-04-18 15:10:00,111.57,111.59,111.31,111.36,11566.0,108.7035,108.723,108.4502,108.4989,11566.0
2024-04-18 15:15:00,111.36,111.55,111.36,111.49,7863.0,108.4989,108.6841,108.4989,108.6256,7863.0
2024-04-18 15:20:00,111.5,111.68,111.5,111.62,7574.0,108.6353,108.8107,108.6353,108.7523,7574.0
2024-04-18 15:25:00,111.61,111.72,111.55,111.67,8202.0,108.7425,108.8497,108.6841,108.801,8202.0
2024-04-18 15:30:00,111.68,111.81,111.68,111.77,9112.0,108.8107,108.9374,108.8107,108.8984,9112.0
2024-04-18 15:35:00,111.77,111.78,111.41,111.45,41173.0,108.8984,108.9082,108.5477,108.5866,41173.0
2024-04-18 15:40:00,111.47,111.61,111.43,111.47,25212.0,108.6061,108.7425,108.5671,108.6061,25212.0
2024-04-18 15:45:00,111.48,111.65,111.45,111.65,39782.0,108.6159,108.7815,108.5866,108.7815,39782.0
2024-04-18 15:50:00,111.66,111.89,111.64,111.68,39524.0,108.7912,109.0153,108.7717,108.8107,39524.0
2024-04-18 15:55:00,111.68,111.81,111.52,111.78,139680.0,108.8107,108.9374,108.6548,108.9082,139680.0
2024-04-19 09:30:00,112.03,112.6,112.0,112.59,46177.0,109.1517,109.7071,109.1225,109.6973,46177.0
2024-04-19 09:35:00,112.76,113.04,112.76,112.92,1785.0,109.863,110.1358,109.863,110.0189,1785.0
2024-04-19 09:40:00,113.02,113.09,112.92,112.92,2929.0,110.1163,110.1845,110.0189,110.0189,2929.0
2024-04-19 09:45:00,112.94,112.98,112.74,112.75,10007.0,110.0384,110.0773,109.8435,109.8532,10007.0
2024-04-19 09:50:00,112.6,112.91,112.59,112.91,4218.0,109.7071,110.0091,109.6973,110.0091,4218.0
2024-04-19 09:55:00,112.92,113.48,112.92,113.35,2977.0,110.0189,110.5645,110.0189,110.4378,2977.0
2024-04-19 10:00:00,113.35,113.45,113.16,113.27,5093.0,110.4378,110.5352,110.2527,110.3599,5093.0
2024-04-19 10:05:00,113.28,113.52,113.24,113.41,16079.0,110.3696,110.6034,110.3306,110.4963,16079.0
2024-04-19 10:10:00,113.37,113.56,113.37,113.53,6680.0,110.4573,110.6424,110.4573,110.6132,6680.0
2024-04-19 10:15:00,113.54,113.69,113.52,113.59,5291.0,110.6229,110.7691,110.6034,110.6717,5291.0
2024-04-19 10:20:00,113.53,113.59,113.32,113.42,20049.0,110.6132,110.6717,110.4086,110.506,20049.0
2024-04-19 10:25:00,113.41,113.64,113.37,113.61,24515.0,110.4963,110.7204,110.4573,110.6911,24515.0
2024-04-19 10:30:00,113.58,113.85,113.52,113.56,16290.0,110.6619,110.925,110.6034,110.6424,16290.0
2024-04-19 10:35:00,113.64,113.79,113.64,113.67,3809.0,110.7204,110.8665,110.7204,110.7496,3809.0
2024-04-19 10:40:00,113.62,113.81,113.59,113.74,4150.0,110.7009,110.886,110.6717,110.8178,4150.0
2024-04-19 10:45:00,113.75,113.85,113.69,113.77,6721.0,110.8275,110.925,110.7691,110.847,6721.0
2024-04-19 10:50:00,113.73,113.8,113.58,113.65,4915.0,110.8081,110.8763,110.6619,110.7301,4915.0
2024-04-19 10:55:00,113.61,113.62,113.43,113.46,7210.0,110.6911,110.7009,110.5158,110.545,7210.0
2024-04-19 11:00:00,113.45,113.58,113.36,113.56,3642.0,110.5352,110.6619,110.4476,110.6424,3642.0
2024-04-19 11:05:00,113.56,113.9,113.56,113.9,5386.0,110.6424,110.9737,110.6424,110.9737,5386.0
2024-04-19 11:10:00,113.89,113.94,113.82,113.82,6859.0,110.9639,111.0127,110.8957,110.8957,6859.0
2024-04-19 11:15:00,113.83,113.9,113.66,113.69,5355.0,110.9055,110.9737,110.7399,110.7691,5355.0
2024-04-19 11:20:00,113.66,113.76,113.63,113.74,6285.0,110.7399,110.8373,110.7106,110.8178,6285.0
2024-04-19 11:25:00,113.74,113.82,113.67,113.72,8578.0,110.8178,110.8957,110.7496,110.7983,8578.0
2024-04-19 11:30:00,113.71,113.73,113.29,113.3,4083.0,110.7886,110.8081,110.3794,110.3891,4083.0
2024-04-19 11:35:00,113.32,113.44,113.21,113.42,5840.0,110.4086,110.5255,110.3014,110.506,5840.0
2024-04-19 11:40:00,113.47,113.53,113.33,113.36,6867.0,110.5547,110.6132,110.4183,110.4476,6867.0
2024-04-19 11:45:00,113.38,113.6,113.38,113.56,4923.0,110.467,110.6814,110.467,110.6424,4923.0
2024-04-19 11:50:00,113.64,113.64,113.51,113.52,1917.0,110.7204,110.7204,110.5937,110.6034,1917.0
2024-04-19 11:55:00,113.51,113.51,113.38,113.44,2502.0,110.5937,110.5937,110.467,110.5255,2502.0
2024-04-19 12:00:00,113.47,113.55,113.43,113.43,1762.0,110.5547,110.6327,110.5158,110.5158,1762.0
2024-04-19 12:05:00,113.46,113.52,113.38,113.52,4718.0,110.545,110.6034,110.467,110.6034,4718.0
2024-04-19 12:10:00,113.53,113.53,113.36,113.36,4594.0,110.6132,110.6132,110.4476,110.4476,4594.0
2024-04-19 12:15:00,113.37,113.45,113.32,113.36,12936.0,110.4573,110.5352,110.4086,110.4476,12936.0
2024-04-19 12:20:00,113.38,113.48,113.26,113.26,5065.0,110.467,110.5645,110.3501,110.3501,5065.0
2024-04-19 12:25:00,113.29,113.37,113.18,113.21,4878.0,110.3794,110.4573,110.2722,110.3014,4878.0
2024-04-19 12:30:00,113.16,113.21,113.05,113.17,6793.0,110.2527,110.3014,110.1455,110.2624,6793.0
2024-04-19 12:35:00,113.14,113.17,113.09,113.13,5649.0,110.2332,110.2624,110.1845,110.2235,5649.0
2024-04-19 12:40:00,113.09,113.27,113.08,113.25,3540.0,110.1845,110.3599,110.1748,110.3404,3540.0
2024-04-19 12:45:00,113.26,113.33,113.17,113.31,6353.0,110.3501,110.4183,110.2624,110.3988,6353.0
2024-04-19 12:50:00,113.33,113.6,113.33,113.4,5983.0,110.4183,110.6814,110.4183,110.4865,5983.0
2024-04-19 12:55:00,113.42,113.6,113.42,113.6,2931.0,110.506,110.6814,110.506,110.6814,2931.0
2024-04-19 13:00:00,113.59,113.73,113.59,113.66,5997.0,110.6717,110.8081,110.6717,110.7399,5997.0
2024-04-19 13:05:00,113.63,113.77,113.63,113.69,6275.0,110.7106,110.847,110.7106,110.7691,6275.0
2024-04-19 13:10:00,113.69,113.69,113.54,113.65,3910.0,110.7691,110.7691,110.6229,110.7301,3910.0
2024-04-19 13:15:00,113.66,113.76,113.57,113.73,8793.0,110.7399,110.8373,110.6522,110.8081,8793.0
2024-04-19 13:20:00,113.74,113.74,113.57,113.62,10083.0,110.8178,110.8178,110.6522,110.7009,10083.0
2024-04-19 13:25:00,113.62,113.73,113.59,113.59,7315.0,110.7009,110.8081,110.6717,110.6717,7315.0
2024-04-19 13:30:00,113.57,113.7,113.57,113.65,5699.0,110.6522,110.7788,110.6522,110.7301,5699.0
2024-04-19 13:35:00,113.64,113.69,113.48,113.5,6157.0,110.7204,110.7691,110.5645,110.584,6157.0
2024-04-19 13:40:00,113.51,113.57,113.48,113.54,2627.0,110.5937,110.6522,110.5645,110.6229,2627.0
2024-04-19 13:45:00,113.54,113.61,113.47,113.52,3455.0,110.6229,110.6911,110.5547,110.6034,3455.0
2024-04-19 13:50:00,113.53,113.69,113.53,113.67,4451.0,110.6132,110.7691,110.6132,110.7496,4451.0
2024-04-19 13:55:00,113.65,113.65,113.45,113.52,4022.0,110.7301,110.7301,110.5352,110.6034,4022.0
2024-04-19 14:00:00,113.46,113.46,113.15,113.15,3294.0,110.545,110.545,110.243,110.243,3294.0
2024-04-19 14:05:00,113.18,113.26,113.05,113.12,4253.0,110.2722,110.3501,110.1455,110.2137,4253.0
2024-04-19 14:10:00,113.14,113.15,113.03,113.04,4882.0,110.2332,110.243,110.126,110.1358,4882.0
2024-04-19 14:15:00,113.03,113.19,112.96,113.15,4605.0,110.126,110.2819,110.0578,110.243,4605.0
2024-04-19 14:20:00,113.12,113.15,113.03,113.15,3090.0,110.2137,110.243,110.126,110.243,3090.0
2024-04-19 14:25:00,113.14,113.17,112.96,112.97,6269.0,110.2332,110.2624,110.0578,110.0676,6269.0
2024-04-19 14:30:00,112.98,113.05,112.95,112.98,1765.0,110.0773,110.1455,110.0481,110.0773,1765.0
2024-04-19 14:35:00,112.97,113.04,112.83,112.86,4736.0,110.0676,110.1358,109.9312,109.9604,4736.0
2024-04-19 14:40:00,112.82,112.91,112.71,112.71,8142.0,109.9214,110.0091,109.8143,109.8143,8142.0
2024-04-19 14:45:00,112.7,112.75,112.62,112.71,6376.0,109.8045,109.8532,109.7266,109.8143,6376.0
2024-04-19 14:50:00,112.72,112.72,112.61,112.61,4175.0,109.824,109.824,109.7168,109.7168,4175.0
2024-04-19 14:55:00,112.62,112.88,112.62,112.86,6820.0,109.7266,109.9799,109.7266,109.9604,6820.0
2024-04-19 15:00:00,112.86,112.87,112.75,112.81,8084.0,109.9604,109.9701,109.8532,109.9117,8084.0
2024-04-19 15:05:00,112.8,112.8,112.57,112.76,9269.0,109.9019,109.9019,109.6779,109.863,9269.0
2024-04-19 15:10:00,112.76,112.97,112.69,112.95,6145.0,109.863,110.0676,109.7948,110.0481,6145.0
2024-04-19 15:15:00,112.94,112.95,112.87,112.89,8071.0,110.0384,110.0481,109.9701,109.9896,8071.0
2024-04-19 15:20:00,112.91,112.94,112.8,112.81,11324.0,110.0091,110.0384,109.9019,109.9117,11324.0
2024-04-19 15:25:00,112.8,112.92,112.71,112.86,10270.0,109.9019,110.0189,109.8143,109.9604,10270.0
2024-04-19 15:30:00,112.85,113.02,112.85,113.01,7295.0,109.9507,110.1163,109.9507,110.1066,7295.0
2024-04-19 15:35:00,112.99,113.08,112.83,112.97,10971.0,110.0871,110.1748,109.9312,110.0676,10971.0
2024-04-19 15:40:00,112.95,113.07,112.91,113.05,9325.0,110.0481,110.165,110.0091,110.1455,9325.0
2024-04-19 15:45:00,113.02,113.05,112.94,112.99,17424.0,110.1163,110.1455,110.0384,110.0871,17424.0
2024-04-19 15:50:00,113.0,113.12,112.93,113.12,30743.0,110.0968,110.2137,110.0286,110.2137,30743.0
2024-04-19 15:55:00,113.11,113.17,112.87,112.91,99360.0,110.204,110.2624,109.9701,110.0091,99360.0
2024-04-22 09:30:00,112.92,113.07,112.13,112.19,11806.0,110.0189,110.165,109.2492,109.3076,11806.0
2024-04-22 09:35:00,112.12,112.12,111.89,111.94,2587.0,109.2394,109.2394,109.0153,109.064,2587.0
2024-04-22 09:40:00,111.98,112.25,111.61,112.25,8726.0,109.103,109.3661,108.7425,109.3661,8726.0
2024-04-22 09:45:00,112.38,112.83,112.35,112.83,1720.0,109.4927,109.9312,109.4635,109.9312,1720.0
2024-04-22 09:50:00,112.76,112.9,112.75,112.81,2304.0,109.863,109.9994,109.8532,109.9117,2304.0
2024-04-22 09:55:00,112.82,112.93,112.78,112.88,2706.0,109.9214,110.0286,109.8825,109.9799,2706.0
2024-04-22 10:00:00,112.85,113.08,112.85,112.94,3486.0,109.9507,110.1748,109.9507,110.0384,3486.0
2024-04-22 10:05:00,112.91,113.08,112.91,112.97,4588.0,110.0091,110.1748,110.0091,110.0676,4588.0
2024-04-22 10:10:00,113.0,113.08,112.94,113.03,4714.0,110.0968,110.1748,110.0384,110.126,4714.0
2024-04-22 10:15:00,113.06,113.33,113.06,113.3,7361.0,110.1553,110.4183,110.1553,110.3891,7361.0
2024-04-22 10:20:00,113.27,113.35,113.19,113.28,8880.0,110.3599,110.4378,110.2819,110.3696,8880.0
2024-04-22 10:25:00,113.29,113.36,113.26,113.28,6186.0,110.3794,110.4476,110.3501,110.3696,6186.0
2024-04-22 10:30:00,113.31,113.42,113.28,113.36,5370.0,110.3988,110.506,110.3696,110.4476,5370.0
2024-04-22 10:35:00,113.37,113.47,113.27,113.47,17280.0,110.4573,110.5547,110.3599,110.5547,17280.0
2024-04-22 10:40:00,113.48,113.64,113.45,113.53,11600.0,110.5645,110.7204,110.5352,110.6132,11600.0
2024-04-22 10:45:00,113.53,113.73,113.53,113.73,7643.0,110.6132,110.8081,110.6132,110.8081,7643.0
2024-04-22 10:50:00,113.73,113.75,113.6,113.64,7891.0,110.8081,110.8275,110.6814,110.7204,7891.0
2024-04-22 10:55:00,113.63,113.77,113.58,113.6,4894.0,110.7106,110.847,110.6619,110.6814,4894.0
2024-04-22 11:00:00,113.57,113.71,113.52,113.71,3596.0,110.6522,110.7886,110.6034,110.7886,3596.0
2024-04-22 11:05:00,113.7,113.7,113.45,113.47,5880.0,110.7788,110.7788,110.5352,110.5547,5880.0
2024-04-22 11:10:00,113.48,113.48,113.27,113.27,8224.0,110.5645,110.5645,110.3599,110.3599,8224.0
2024-04-22 11:15:00,113.28,113.54,113.28,113.54,10494.0,110.3696,110.6229,110.3696,110.6229,10494.0
2024-04-22 11:20:00,113.53,113.54,113.25,113.31,9986.0,110.6132,110.6229,110.3404,110.3988,9986.0
2024-04-22 11:25:00,113.3,113.39,113.18,113.23,6075.0,110.3891,110.4768,110.2722,110.3209,6075.0
2024-04-22 11:30:00,113.23,113.48,113.23,113.39,3999.0,110.3209,110.5645,110.3209,110.4768,3999.0
2024-04-22 11:35:00,113.38,113.52,113.33,113.5,4923.0,110.467,110.6034,110.4183,110.584,4923.0
2024-04-22 11:40:00,113.48,113.53,113.21,113.26,7359.0,110.5645,110.6132,110.3014,110.3501,7359.0
2024-04-22 11:45:00,113.24,113.38,113.24,113.32,6090.0,110.3306,110.467,110.3306,110.4086,6090.0
2024-04-22 11:50:00,113.35,113.41,113.26,113.41,2408.0,110.4378,110.4963,110.3501,110.4963,2408.0
2024-04-22 11:55:00,113.46,113.51,113.39,113.49,5130.0,110.545,110.5937,110.4768,110.5742,5130.0
2024-04-22 12:00:00,113.48,113.58,113.46,113.53,3929.0,110.5645,110.6619,110.545,110.6132,3929.0
2024-04-22 12:05:00,113.58,113.63,113.5,113.62,2962.0,110.6619,110.7106,110.584,110.7009,2962.0
2024-04-22 12:10:00,113.62,113.67,113.58,113.58,3554.0,110.7009,110.7496,110.6619,110.6619,3554.0
2024-04-22 12:15:00,113.6,113.78,113.57,113.66,6519.0,110.6814,110.8568,110.6522,110.7399,6519.0
2024-04-22 12:20:00,113.68,113.75,113.63,113.69,3153.0,110.7593,110.8275,110.7106,110.7691,3153.0
2024-04-22 12:25:00,113.69,113.71,113.6,113.64,5234.0,110.7691,110.7886,110.6814,110.7204,5234.0
2024-04-22 12:30:00,113.68,113.71,113.59,113.61,3943.0,110.7593,110.7886,110.6717,110.6911,3943.0
2024-04-22 12:35:00,113.69,113.78,113.67,113.74,4889.0,110.7691,110.8568,110.7496,110.8178,4889.0
2024-04-22 12:40:00,113.74,113.86,113.74,113.82,3520.0,110.8178,110.9347,110.8178,110.8957,3520.0
2024-04-22 12:45:00,113.83,113.89,113.77,113.81,5425.0,110.9055,110.9639,110.847,110.886,5425.0
2024-04-22 12:50:00,113.82,113.85,113.76,113.8,4281.0,110.8957,110.925,110.8373,110.8763,4281.0
2024-04-22 12:55:00,113.8,113.91,113.75,113.81,5091.0,110.8763,110.9834,110.8275,110.886,5091.0
2024-04-22 13:00:00,113.83,113.85,113.74,113.79,4285.0,110.9055,110.925,110.8178,110.8665,4285.0
2024-04-22 13:05:00,113.79,113.88,113.76,113.81,3497.0,110.8665,110.9542,110.8373,110.886,3497.0
2024-04-22 13:10:00,113.84,113.97,113.84,113.95,3438.0,110.9152,111.0419,110.9152,111.0224,3438.0
2024-04-22 13:15:00,113.93,113.93,113.78,113.78,7247.0,111.0029,111.0029,110.8568,110.8568,7247.0
2024-04-22 13:20:00,113.87,113.98,113.85,113.98,2214.0,110.9445,111.0516,110.925,111.0516,2214.0
2024-04-22 13:25:00,113.95,114.23,113.95,114.23,7767.0,111.0224,111.2952,111.0224,111.2952,7767.0
2024-04-22 13:30:00,114.21,114.31,114.17,114.27,4109.0,111.2757,111.3732,111.2367,111.3342,4109.0
2024-04-22 13:35:00,114.28,114.31,114.25,114.31,6993.0,111.3439,111.3732,111.3147,111.3732,6993.0
2024-04-22 13:40:00,114.31,114.32,114.23,114.3,6545.0,111.3732,111.3829,111.2952,111.3634,6545.0
2024-04-22 13:45:00,114.3,114.4,114.3,114.4,10084.0,111.3634,111.4608,111.3634,111.4608,10084.0
2024-04-22 13:50:00,114.4,114.64,114.39,114.62,10544.0,111.4608,111.6947,111.4511,111.6752,10544.0
2024-04-22 13:55:00,114.63,114.66,114.55,114.65,8941.0,111.6849,111.7142,111.607,111.7044,8941.0
2024-04-22 14:00:00,114.66,114.75,114.59,114.64,13996.0,111.7142,111.8018,111.646,111.6947,13996.0
2024-04-22 14:05:00,114.65,114.7,114.56,114.7,6868.0,111.7044,111.7531,111.6167,111.7531,6868.0
2024-04-22 14:10:00,114.7,114.7,114.61,114.65,6783.0,111.7531,111.7531,111.6654,111.7044,6783.0
2024-04-22 14:15:00,114.64,114.68,114.6,114.64,7938.0,111.6947,111.7336,111.6557,111.6947,7938.0
2024-04-22 14:20:00,114.64,114.8,114.64,114.79,9401.0,111.6947,111.8506,111.6947,111.8408,9401.0
2024-04-22 14:25:00,114.8,114.8,114.64,114.73,9909.0,111.8506,111.8506,111.6947,111.7824,9909.0
2024-04-22 14:30:00,114.73,114.83,114.73,114.81,8927.0,111.7824,111.8798,111.7824,111.8603,8927.0
2024-04-22 14:35:00,114.73,114.76,114.61,114.65,8332.0,111.7824,111.8116,111.6654,111.7044,8332.0
2024-04-22 14:40:00,114.68,114.68,114.43,114.43,6799.0,111.7336,111.7336,111.4901,111.4901,6799.0
2024-04-22 14:45:00,114.44,114.48,114.31,114.31,7501.0,111.4998,111.5388,111.3732,111.3732,7501.0
2024-04-22 14:50:00,114.3,114.49,114.29,114.49,8389.0,111.3634,111.5485,111.3537,111.5485,8389.0
2024-04-22 14:55:00,114.5,114.54,114.48,114.54,6174.0,111.5583,111.5972,111.5388,111.5972,6174.0
2024-04-22 15:00:00,114.53,114.54,114.46,114.48,6470.0,111.5875,111.5972,111.5193,111.5388,6470.0
2024-04-22 15:05:00,114.45,114.54,114.45,114.5,6026.0,111.5096,111.5972,111.5096,111.5583,6026.0
2024-04-22 15:10:00,114.51,114.52,114.39,114.44,7066.0,111.568,111.5778,111.4511,111.4998,7066.0
2024-04-22 15:15:00,114.44,114.46,114.35,114.38,10594.0,111.4998,111.5193,111.4121,111.4414,10594.0
2024-04-22 15:20:00,114.36,114.42,114.26,114.32,11747.0,111.4219,111.4803,111.3244,111.3829,11747.0
2024-04-22 15:25:00,114.33,114.33,114.22,114.31,19278.0,111.3926,111.3926,111.2855,111.3732,19278.0
2024-04-22 15:30:00,114.29,114.31,114.18,114.18,10833.0,111.3537,111.3732,111.2465,111.2465,10833.0
2024-04-22 15:35:00,114.18,114.3,114.1,114.17,9469.0,111.2465,111.3634,111.1685,111.2367,9469.0
2024-04-22 15:40:00,114.14,114.15,114.05,114.06,17159.0,111.2075,111.2173,111.1198,111.1296,17159.0
2024-04-22 15:45:00,114.05,114.08,113.95,114.04,26984.0,111.1198,111.1491,111.0224,111.1101,26984.0
2024-04-22 15:50:00,114.03,114.03,113.76,113.89,58431.0,111.1003,111.1003,110.8373,110.9639,58431.0
2024-04-22 15:55:00,113.89,113.93,113.51,113.79,222902.0,110.9639,111.0029,110.5937,110.8665,222902.0
2024-04-23 09:30:00,113.69,113.91,113.14,113.15,11517.0,110.7691,110.9834,110.2332,110.243,11517.0
2024-04-23 09:35:00,113.3,113.34,113.11,113.31,6394.0,110.3891,110.4281,110.204,110.3988,6394.0
2024-04-23 09:40:00,113.34,113.37,113.14,113.28,8137.0,110.4281,110.4573,110.2332,110.3696,8137.0
2024-04-23 09:45:00,113.3,113.55,113.3,113.45,9853.0,110.3891,110.6327,110.3891,110.5352,9853.0
2024-04-23 09:50:00,113.5,113.74,113.49,113.7,12256.0,110.584,110.8178,110.5742,110.7788,12256.0
2024-04-23 09:55:00,113.7,114.07,113.63,113.94,28252.0,110.7788,111.1393,110.7106,111.0127,28252.0
2024-04-23 10:00:00,113.98,114.08,113.86,114.08,8489.0,111.0516,111.1491,110.9347,111.1491,8489.0
2024-04-23 10:05:00,114.08,114.17,113.94,113.96,12929.0,111.1491,111.2367,111.0127,111.0321,12929.0
2024-04-23 10:10:00,113.96,114.08,113.87,113.94,13356.0,111.0321,111.1491,110.9445,111.0127,13356.0
2024-04-23 10:15:00,113.97,114.01,113.85,113.95,8032.0,111.0419,111.0809,110.925,111.0224,8032.0
2024-04-23 10:20:00,113.95,114.09,113.83,113.93,7776.0,111.0224,111.1588,110.9055,111.0029,7776.0
2024-04-23 10:25:00,113.96,114.2,113.96,114.2,5579.0,111.0321,111.266,111.0321,111.266,5579.0
2024-04-23 10:30:00,114.2,114.5,114.18,114.36,6292.0,111.266,111.5583,111.2465,111.4219,6292.0
2024-04-23 10:35:00,114.39,114.54,114.35,114.54,23065.0,111.4511,111.5972,111.4121,111.5972,23065.0
2024-04-23 10:40:00,114.55,114.67,114.45,114.47,12737.0,111.607,111.7239,111.5096,111.529,12737.0
2024-04-23 10:45:00,114.48,114.62,114.4,114.55,7217.0,111.5388,111.6752,111.4608,111.607,7217.0
2024-04-23 10:50:00,114.64,114.71,114.54,114.57,11101.0,111.6947,111.7629,111.5972,111.6265,11101.0
2024-04-23 10:55:00,114.52,114.62,114.47,114.62,8397.0,111.5778,111.6752,111.529,111.6752,8397.0
2024-04-23 11:00:00,114.55,114.56,114.38,114.45,19541.0,111.607,111.6167,111.4414,111.5096,19541.0
2024-04-23 11:05:00,114.47,114.58,114.45,114.52,14127.0,111.529,111.6362,111.5096,111.5778,14127.0
2024-04-23 11:10:00,114.54,114.8,114.53,114.79,12300.0,111.5972,111.8506,111.5875,111.8408,12300.0
2024-04-23 11:15:00,114.76,115.06,114.75,115.06,4309.0,111.8116,112.1039,111.8018,112.1039,4309.0
2024-04-23 11:20:00,115.05,115.21,115.03,115.21,9217.0,112.0941,112.25,112.0747,112.25,9217.0
2024-04-23 11:25:00,115.23,115.23,115.13,115.14,7733.0,112.2695,112.2695,112.1721,112.1818,7733.0
2024-04-23 11:30:00,115.13,115.13,114.68,114.69,7223.0,112.1721,112.1721,111.7336,111.7434,7223.0
2024-04-23 11:35:00,114.69,115.01,114.68,115.01,16136.0,111.7434,112.0552,111.7336,112.0552,16136.0
2024-04-23 11:40:00,115.04,115.04,114.84,115.03,9099.0,112.0844,112.0844,111.8895,112.0747,9099.0
2024-04-23 11:45:00,114.99,115.06,114.94,115.06,4011.0,112.0357,112.1039,111.987,112.1039,4011.0
2024-04-23 11:50:00,115.09,115.18,115.04,115.18,2368.0,112.1331,112.2208,112.0844,112.2208,2368.0
2024-04-23 11:55:00,115.19,115.38,115.19,115.28,27361.0,112.2305,112.4157,112.2305,112.3182,27361.0
2024-04-23 12:00:00,115.26,115.39,115.26,115.33,4679.0,112.2987,112.4254,112.2987,112.3669,4679.0
2024-04-23 12:05:00,115.36,115.45,115.35,115.42,5164.0,112.3962,112.4839,112.3864,112.4546,5164.0
2024-04-23 12:10:00,115.43,115.5,115.4,115.46,4721.0,112.4644,112.5326,112.4351,112.4936,4721.0
2024-04-23 12:15:00,115.51,115.61,115.4,115.42,5196.0,112.5423,112.6398,112.4351,112.4546,5196.0
2024-04-23 12:20:00,115.42,115.48,115.42,115.47,2481.0,112.4546,112.5131,112.4546,112.5033,2481.0
2024-04-23 12:25:00,115.48,115.53,115.47,115.51,4208.0,112.5131,112.5618,112.5033,112.5423,4208.0
2024-04-23 12:30:00,115.53,115.66,115.49,115.66,3510.0,112.5618,112.6885,112.5228,112.6885,3510.0
2024-04-23 12:35:00,115.67,115.77,115.64,115.77,10466.0,112.6982,112.7956,112.669,112.7956,10466.0
2024-04-23 12:40:00,115.77,115.77,115.64,115.67,3804.0,112.7956,112.7956,112.669,112.6982,3804.0
2024-04-23 12:45:00,115.67,115.68,115.58,115.66,5039.0,112.6982,112.708,112.6105,112.6885,5039.0
2024-04-23 12:50:00,115.67,115.68,115.62,115.62,1804.0,112.6982,112.708,112.6495,112.6495,1804.0
2024-04-23 12:55:00,115.6,115.67,115.59,115.63,4157.0,112.63,112.6982,112.6203,112.6592,4157.0
2024-04-23 13:00:00,115.59,115.69,115.59,115.69,3813.0,112.6203,112.7177,112.6203,112.7177,3813.0
2024-04-23 13:05:00,115.73,115.94,115.72,115.79,11067.0,112.7567,112.9613,112.7469,112.8151,11067.0
2024-04-23 13:10:00,115.77,115.82,115.7,115.72,3270.0,112.7956,112.8444,112.7274,112.7469,3270.0
2024-04-23 13:15:00,115.73,115.76,115.67,115.75,8495.0,112.7567,112.7859,112.6982,112.7762,8495.0
2024-04-23 13:20:00,115.76,115.8,115.73,115.73,8008.0,112.7859,112.8249,112.7567,112.7567,8008.0
2024-04-23 13:25:00,115.75,115.86,115.74,115.85,7093.0,112.7762,112.8833,112.7664,112.8736,7093.0
2024-04-23 13:30:00,115.86,115.93,115.83,115.91,8691.0,112.8833,112.9515,112.8541,112.932,8691.0
2024-04-23 13:35:00,115.89,116.03,115.82,116.02,11012.0,112.9126,113.049,112.8444,113.0392,11012.0
2024-04-23 13:40:00,116.04,116.09,116.01,116.03,6608.0,113.0587,113.1074,113.0295,113.049,6608.0
2024-04-23 13:45:00,116.04,116.1,116.0,116.05,9506.0,113.0587,113.1172,113.0197,113.0684,9506.0
2024-04-23 13:50:00,116.04,116.12,116.02,116.06,7490.0,113.0587,113.1366,113.0392,113.0782,7490.0
2024-04-23 13:55:00,116.04,116.16,116.04,116.16,8886.0,113.0587,113.1756,113.0587,113.1756,8886.0
2024-04-23 14:00:00,116.13,116.21,116.1,116.15,8557.0,113.1464,113.2243,113.1172,113.1659,8557.0
2024-04-23 14:05:00,116.16,116.16,116.06,116.09,4755.0,113.1756,113.1756,113.0782,113.1074,4755.0
2024-04-23 14:10:00,116.06,116.07,115.92,115.94,4668.0,113.0782,113.0879,112.9418,112.9613,4668.0
2024-04-23 14:15:00,115.92,115.98,115.9,115.97,4766.0,112.9418,113.0002,112.9223,112.9905,4766.0
2024-04-23 14:20:00,115.98,116.13,115.98,116.05,5226.0,113.0002,113.1464,113.0002,113.0684,5226.0
2024-04-23 14:25:00,116.05,116.12,116.04,116.09,4138.0,113.0684,113.1366,113.0587,113.1074,4138.0
2024-04-23 14:30:00,116.1,116.1,115.95,115.99,13009.0,113.1172,113.1172,112.971,113.01,13009.0
2024-04-23 14:35:00,116.02,116.03,115.96,115.98,2908.0,113.0392,113.049,112.9808,113.0002,2908.0
2024-04-23 14:40:00,115.98,116.07,115.98,116.05,3587.0,113.0002,113.0879,113.0002,113.0684,3587.0
2024-04-23 14:45:00,116.04,116.04,115.89,115.93,5615.0,113.0587,113.0587,112.9126,112.9515,5615.0
2024-04-23 14:50:00,115.92,115.92,115.75,115.79,8960.0,112.9418,112.9418,112.7762,112.8151,8960.0
2024-04-23 14:55:00,115.81,116.08,115.8,116.08,12718.0,112.8346,113.0977,112.8249,113.0977,12718.0
2024-04-23 15:00:00,116.09,116.1,115.94,115.94,5589.0,113.1074,113.1172,112.9613,112.9613,5589.0
2024-04-23 15:05:00,115.96,116.01,115.95,115.99,2071.0,112.9808,113.0295,112.971,113.01,2071.0
2024-04-23 15:10:00,116.01,116.07,115.93,116.01,5504.0,113.0295,113.0879,112.9515,113.0295,5504.0
2024-04-23 15:15:00,116.02,116.07,115.98,116.07,4959.0,113.0392,113.0879,113.0002,113.0879,4959.0
2024-04-23 15:20:00,116.08,116.12,116.06,116.11,6394.0,113.0977,113.1366,113.0782,113.1269,6394.0
2024-04-23 15:25:00,116.1,116.12,116.01,116.09,5728.0,113.1172,113.1366,113.0295,113.1074,5728.0
2024-04-23 15:30:00,116.08,116.11,116.01,116.08,6715.0,113.0977,113.1269,113.0295,113.0977,6715.0
2024-04-23 15:35:00,116.08,116.16,116.02,116.15,11795.0,113.0977,113.1756,113.0392,113.1659,11795.0
2024-04-23 15:40:00,116.16,116.27,116.16,116.22,15080.0,113.1756,113.2828,113.1756,113.2341,15080.0
2024-04-23 15:45:00,116.22,116.32,116.17,116.22,13892.0,113.2341,113.3315,113.1854,113.2341,13892.0
2024-04-23 15:50:00,116.21,116.23,116.08,116.14,38989.0,113.2243,113.2438,113.0977,113.1561,38989.0
2024-04-23 15:55:00,116.13,116.18,115.92,116.0,103982.0,113.1464,113.1951,112.9418,113.0197,103982.0
2024-04-24 09:30:00,115.46,115.63,115.0,115.3,12895.0,112.4936,112.6592,112.0454,112.3377,12895.0
2024-04-24 09:35:00,115.38,115.87,115.13,115.87,4081.0,112.4157,112.8931,112.1721,112.8931,4081.0
2024-04-24 09:40:00,115.75,115.76,115.63,115.67,5653.0,112.7762,112.7859,112.6592,112.6982,5653.0
2024-04-24 09:45:00,115.72,115.72,115.47,115.69,7325.0,112.7469,112.7469,112.5033,112.7177,7325.0
2024-04-24 09:50:00,115.73,116.14,115.73,116.09,7345.0,112.7567,113.1561,112.7567,113.1074,7345.0
2024-04-24 09:55:00,116.12,116.12,115.87,115.97,15417.0,113.1366,113.1366,112.8931,112.9905,15417.0
2024-04-24 10:00:00,115.97,116.14,115.88,115.97,5300.0,112.9905,113.1561,112.9028,112.9905,5300.0
2024-04-24 10:05:00,115.96,116.39,115.96,116.36,2096.0,112.9808,113.3997,112.9808,113.3705,2096.0
2024-04-24 10:10:00,116.42,116.54,116.32,116.32,3501.0,113.4289,113.5459,113.3315,113.3315,3501.0
2024-04-24 10:15:00,116.37,116.52,116.33,116.41,2587.0,113.3802,113.5264,113.3413,113.4192,2587.0
2024-04-24 10:20:00,116.39,116.54,116.35,116.48,7979.0,113.3997,113.5459,113.3607,113.4874,7979.0
2024-04-24 10:25:00,116.46,116.48,116.41,116.47,7262.0,113.4679,113.4874,113.4192,113.4777,7262.0
2024-04-24 10:30:00,116.48,116.6,116.44,116.58,14036.0,113.4874,113.6043,113.4484,113.5848,14036.0
2024-04-24 10:35:00,116.6,116.64,116.51,116.62,3562.0,113.6043,113.6433,113.5166,113.6238,3562.0
2024-04-24 10:40:00,116.62,116.62,116.22,116.24,2885.0,113.6238,113.6238,113.2341,113.2536,2885.0
2024-04-24 10:45:00,116.22,116.22,116.13,116.22,4888.0,113.2341,113.2341,113.1464,113.2341,4888.0
2024-04-24 10:50:00,116.26,116.26,116.15,116.22,3876.0,113.2731,113.2731,113.1659,113.2341,3876.0
2024-04-24 10:55:00,116.22,116.23,115.98,115.98,10328.0,113.2341,113.2438,113.0002,113.0002,10328.0
2024-04-24 11:00:00,116.0,116.01,115.8,115.95,5699.0,113.0197,113.0295,112.8249,112.971,5699.0
2024-04-24 11:05:00,115.96,115.96,115.77,115.77,3156.0,112.9808,112.9808,112.7956,112.7956,3156.0
2024-04-24 11:10:00,115.8,115.8,115.64,115.65,3186.0,112.8249,112.8249,112.669,112.6787,3186.0
2024-04-24 11:15:00,115.62,115.82,115.6,115.72,9303.0,112.6495,112.8444,112.63,112.7469,9303.0
2024-04-24 11:20:00,115.72,115.89,115.67,115.88,4765.0,112.7469,112.9126,112.6982,112.9028,4765.0
2024-04-24 11:25:00,115.88,115.95,115.87,115.9,3557.0,112.9028,112.971,112.8931,112.9223,3557.0
2024-04-24 11:30:00,115.9,115.91,115.8,115.91,4040.0,112.9223,112.932,112.8249,112.932,4040.0
2024-04-24 11:35:00,115.89,115.91,115.75,115.77,6678.0,112.9126,112.932,112.7762,112.7956,6678.0
2024-04-24 11:40:00,115.8,115.88,115.48,115.51,18025.0,112.8249,112.9028,112.5131,112.5423,18025.0
2024-04-24 11:45:00,115.49,115.81,115.44,115.79,7572.0,112.5228,112.8346,112.4741,112.8151,7572.0
2024-04-24 11:50:00,115.81,115.88,115.77,115.88,2679.0,112.8346,112.9028,112.7956,112.9028,2679.0
2024-04-24 11:55:00,115.86,115.86,115.76,115.8,4731.0,112.8833,112.8833,112.7859,112.8249,4731.0
2024-04-24 12:00:00,115.81,115.86,115.74,115.75,3663.0,112.8346,112.8833,112.7664,112.7762,3663.0
2024-04-24 12:05:00,115.69,115.71,115.66,115.69,2439.0,112.7177,112.7372,112.6885,112.7177,2439.0
2024-04-24 12:10:00,115.72,115.78,115.65,115.69,8827.0,112.7469,112.8054,112.6787,112.7177,8827.0
2024-04-24 12:15:00,115.72,115.76,115.71,115.72,3580.0,112.7469,112.7859,112.7372,112.7469,3580.0
2024-04-24 12:20:00,115.72,115.8,115.63,115.68,4172.0,112.7469,112.8249,112.6592,112.708,4172.0
2024-04-24 12:25:00,115.7,115.77,115.68,115.74,2958.0,112.7274,112.7956,112.708,112.7664,2958.0
2024-04-24 12:30:00,115.7,115.72,115.62,115.67,2839.0,112.7274,112.7469,112.6495,112.6982,2839.0
2024-04-24 12:35:00,115.65,115.67,115.58,115.58,2198.0,112.6787,112.6982,112.6105,112.6105,2198.0
2024-04-24 12:40:00,115.57,115.6,115.54,115.54,2744.0,112.6008,112.63,112.5716,112.5716,2744.0
2024-04-24 12:45:00,115.55,115.59,115.5,115.58,3869.0,112.5813,112.6203,112.5326,112.6105,3869.0
2024-04-24 12:50:00,115.59,115.66,115.58,115.66,3289.0,112.6203,112.6885,112.6105,112.6885,3289.0
2024-04-24 12:55:00,115.67,115.73,115.61,115.73,4509.0,112.6982,112.7567,112.6398,112.7567,4509.0
2024-04-24 13:00:00,115.72,115.82,115.71,115.81,3781.0,112.7469,112.8444,112.7372,112.8346,3781.0
2024-04-24 13:05:00,115.84,115.92,115.84,115.84,5959.0,112.8638,112.9418,112.8638,112.8638,5959.0
2024-04-24 13:10:00,115.84,115.93,115.84,115.92,4213.0,112.8638,112.9515,112.8638,112.9418,4213.0
2024-04-24 13:15:00,115.94,116.0,115.91,115.96,4276.0,112.9613,113.0197,112.932,112.9808,4276.0
2024-04-24 13:20:00,115.96,116.03,115.96,116.01,3216.0,112.9808,113.049,112.9808,113.0295,3216.0
2024-04-24 13:25:00,116.04,116.05,115.96,115.96,3087.0,113.0587,113.0684,112.9808,112.9808,3087.0
2024-04-24 13:30:00,115.98,116.12,115.98,116.11,4687.0,113.0002,113.1366,113.0002,113.1269,4687.0
2024-04-24 13:35:00,116.12,116.23,116.1,116.2,8213.0,113.1366,113.2438,113.1172,113.2146,8213.0
2024-04-24 13:40:00,116.24,116.32,116.23,116.29,6238.0,113.2536,113.3315,113.2438,113.3023,6238.0
2024-04-24 13:45:00,116.28,116.37,116.27,116.35,3013.0,113.2925,113.3802,113.2828,113.3607,3013.0
2024-04-24 13:50:00,116.37,116.42,116.34,116.37,5626.0,113.3802,113.4289,113.351,113.3802,5626.0
2024-04-24 13:55:00,116.37,116.42,116.32,116.34,3935.0,113.3802,113.4289,113.3315,113.351,3935.0
2024-04-24 14:00:00,116.32,116.32,116.21,116.22,4212.0,113.3315,113.3315,113.2243,113.2341,4212.0
2024-04-24 14:05:00,116.21,116.22,116.03,116.18,5815.0,113.2243,113.2341,113.049,113.1951,5815.0
2024-04-24 14:10:00,116.2,116.35,116.14,116.14,30011.0,113.2146,113.3607,113.1561,113.1561,30011.0
2024-04-24 14:15:00,116.12,116.21,116.07,116.2,8105.0,113.1366,113.2243,113.0879,113.2146,8105.0
2024-04-24 14:20:00,116.21,116.35,116.19,116.32,7131.0,113.2243,113.3607,113.2049,113.3315,7131.0
2024-04-24 14:25:00,116.31,116.31,116.25,116.28,4820.0,113.3218,113.3218,113.2633,113.2925,4820.0
2024-04-24 14:30:00,116.25,116.33,116.24,116.28,6451.0,113.2633,113.3413,113.2536,113.2925,6451.0
2024-04-24 14:35:00,116.28,116.32,116.24,116.32,7080.0,113.2925,113.3315,113.2536,113.3315,7080.0
2024-04-24 14:40:00,116.29,116.42,116.29,116.39,3465.0,113.3023,113.4289,113.3023,113.3997,3465.0
2024-04-24 14:45:00,116.36,116.47,116.34,116.45,8294.0,113.3705,113.4777,113.351,113.4582,8294.0
2024-04-24 14:50:00,116.47,116.47,116.29,116.38,6899.0,113.4777,113.4777,113.3023,113.39,6899.0
2024-04-24 14:55:00,116.39,116.4,116.33,116.33,3016.0,113.3997,113.4095,113.3413,113.3413,3016.0
2024-04-24 15:00:00,116.34,116.38,116.29,116.37,4977.0,113.351,113.39,113.3023,113.3802,4977.0
2024-04-24 15:05:00,116.36,116.51,116.32,116.51,5738.0,113.3705,113.5166,113.3315,113.5166,5738.0
2024-04-24 15:10:00,116.51,116.61,116.5,116.61,6465.0,113.5166,113.6141,113.5069,113.6141,6465.0
2024-04-24 15:15:00,116.6,116.6,116.53,116.56,4670.0,113.6043,113.6043,113.5361,113.5653,4670.0
2024-04-24 15:20:00,116.56,116.58,116.53,116.57,8713.0,113.5653,113.5848,113.5361,113.5751,8713.0
2024-04-24 15:25:00,116.59,116.69,116.57,116.68,8667.0,113.5946,113.692,113.5751,113.6823,8667.0
2024-04-24 15:30:00,116.68,116.68,116.57,116.58,8849.0,113.6823,113.6823,113.5751,113.5848,8849.0
2024-04-24 15:35:00,116.56,116.66,116.52,116.57,7000.0,113.5653,113.6628,113.5264,113.5751,7000.0
2024-04-24 15:40:00,116.56,116.64,116.56,116.63,6278.0,113.5653,113.6433,113.5653,113.6335,6278.0
2024-04-24 15:45:00,116.61,116.69,116.59,116.65,15440.0,113.6141,113.692,113.5946,113.653,15440.0
2024-04-24 15:50:00,116.66,116.94,116.65,116.94,33177.0,113.6628,113.9356,113.653,113.9356,33177.0
2024-04-24 15:55:00,116.97,116.99,116.82,116.89,71947.0,113.9648,113.9843,113.8187,113.8869,71947.0
2024-04-25 09:30:00,117.01,117.47,116.72,116.82,11222.0,114.0038,114.452,113.7212,113.8187,11222.0
2024-04-25 09:35:00,116.78,116.91,116.65,116.7,5915.0,113.7797,113.9064,113.653,113.7017,5915.0
2024-04-25 09:40:00,116.7,117.02,116.64,116.94,12228.0,113.7017,114.0135,113.6433,113.9356,12228.0
2024-04-25 09:45:00,116.96,116.98,116.57,116.59,33806.0,113.9551,113.9746,113.5751,113.5946,33806.0
2024-04-25 09:50:00,116.66,116.69,115.78,115.85,9761.0,113.6628,113.692,112.8054,112.8736,9761.0
2024-04-25 09:55:00,115.96,116.29,115.93,116.24,1846.0,112.9808,113.3023,112.9515,113.2536,1846.0
2024-04-25 10:00:00,116.16,116.48,116.16,116.22,6940.0,113.1756,113.4874,113.1756,113.2341,6940.0
2024-04-25 10:05:00,116.25,116.41,116.19,116.41,3407.0,113.2633,113.4192,113.2049,113.4192,3407.0
2024-04-25 10:10:00,116.41,116.47,116.18,116.36,3795.0,113.4192,113.4777,113.1951,113.3705,3795.0
2024-04-25 10:15:00,116.31,116.66,116.31,116.53,7051.0,113.3218,113.6628,113.3218,113.5361,7051.0
2024-04-25 10:20:00,116.53,116.53,116.05,116.06,7006.0,113.5361,113.5361,113.0684,113.0782,7006.0
2024-04-25 10:25:00,116.02,116.52,116.01,116.5,14175.0,113.0392,113.5264,113.0295,113.5069,14175.0
2024-04-25 10:30:00,116.48,116.5,116.42,116.47,3213.0,113.4874,113.5069,113.4289,113.4777,3213.0
2024-04-25 10:35:00,116.49,116.56,116.37,116.56,3167.0,113.4971,113.5653,113.3802,113.5653,3167.0
2024-04-25 10:40:00,116.55,116.55,116.35,116.55,2112.0,113.5556,113.5556,113.3607,113.5556,2112.0
2024-04-25 10:45:00,116.5,116.65,116.48,116.49,2820.0,113.5069,113.653,113.4874,113.4971,2820.0
2024-04-25 10:50:00,116.5,116.59,116.35,116.52,10614.0,113.5069,113.5946,113.3607,113.5264,10614.0
2024-04-25 10:55:00,116.49,116.62,116.42,116.58,4373.0,113.4971,113.6238,113.4289,113.5848,4373.0
2024-04-25 11:00:00,116.54,116.67,116.44,116.62,4393.0,113.5459,113.6725,113.4484,113.6238,4393.0
2024-04-25 11:05:00,116.53,116.62,116.52,116.62,2398.0,113.5361,113.6238,113.5264,113.6238,2398.0
2024-04-25 11:10:00,116.61,116.67,116.59,116.59,3261.0,113.6141,113.6725,113.5946,113.5946,3261.0
2024-04-25 11:15:00,116.62,116.63,116.48,116.56,9837.0,113.6238,113.6335,113.4874,113.5653,9837.0
2024-04-25 11:20:00,116.56,116.63,116.45,116.63,7445.0,113.5653,113.6335,113.4582,113.6335,7445.0
2024-04-25 11:25:00,116.59,116.62,116.45,116.49,7456.0,113.5946,113.6238,113.4582,113.4971,7456.0
2024-04-25 11:30:00,116.47,116.53,116.44,116.51,4824.0,113.4777,113.5361,113.4484,113.5166,4824.0
2024-04-25 11:35:00,116.52,116.56,116.45,116.45,8474.0,113.5264,113.5653,113.4582,113.4582,8474.0
2024-04-25 11:40:00,116.48,116.5,116.46,116.49,4926.0,113.4874,113.5069,113.4679,113.4971,4926.0
2024-04-25 11:45:00,116.49,116.52,116.41,116.51,9213.0,113.4971,113.5264,113.4192,113.5166,9213.0
2024-04-25 11:50:00,116.5,116.64,116.49,116.61,14605.0,113.5069,113.6433,113.4971,113.6141,14605.0
2024-04-25 11:55:00,116.59,116.74,116.54,116.72,15187.0,113.5946,113.7407,113.5459,113.7212,15187.0
2024-04-25 12:00:00,116.71,116.71,116.58,116.62,16556.0,113.7115,113.7115,113.5848,113.6238,16556.0
2024-04-25 12:05:00,116.64,116.92,116.64,116.91,7900.0,113.6433,113.9161,113.6433,113.9064,7900.0
2024-04-25 12:10:00,116.95,116.96,116.83,116.85,5913.0,113.9453,113.9551,113.8284,113.8479,5913.0
2024-04-25 12:15:00,116.9,117.0,116.88,117.0,3077.0,113.8966,113.994,113.8771,113.994,3077.0
2024-04-25 12:20:00,117.03,117.12,117.03,117.07,6493.0,114.0233,114.111,114.0233,114.0622,6493.0
2024-04-25 12:25:00,117.03,117.14,117.03,117.13,3040.0,114.0233,114.1304,114.0233,114.1207,3040.0
2024-04-25 12:30:00,117.14,117.28,117.06,117.24,5742.0,114.1304,114.2668,114.0525,114.2279,5742.0
2024-04-25 12:35:00,117.27,117.33,117.24,117.25,1141.0,114.2571,114.3156,114.2279,114.2376,1141.0
2024-04-25 12:40:00,117.29,117.3,117.18,117.22,2067.0,114.2766,114.2863,114.1694,114.2084,2067.0
2024-04-25 12:45:00,117.26,117.27,117.18,117.2,3920.0,114.2474,114.2571,114.1694,114.1889,3920.0
2024-04-25 12:50:00,117.22,117.28,117.18,117.26,3976.0,114.2084,114.2668,114.1694,114.2474,3976.0
2024-04-25 12:55:00,117.25,117.31,117.17,117.2,4765.0,114.2376,114.2961,114.1597,114.1889,4765.0
2024-04-25 13:00:00,117.19,117.31,117.18,117.27,7402.0,114.1792,114.2961,114.1694,114.2571,7402.0
2024-04-25 13:05:00,117.25,117.34,117.25,117.33,1765.0,114.2376,114.3253,114.2376,114.3156,1765.0
2024-04-25 13:10:00,117.33,117.33,117.21,117.24,4144.0,114.3156,114.3156,114.1986,114.2279,4144.0
2024-04-25 13:15:00,117.25,117.26,117.23,117.24,1874.0,114.2376,114.2474,114.2181,114.2279,1874.0
2024-04-25 13:20:00,117.23,117.27,117.14,117.17,11734.0,114.2181,114.2571,114.1304,114.1597,11734.0
2024-04-25 13:25:00,117.16,117.24,117.15,117.22,3354.0,114.1499,114.2279,114.1402,114.2084,3354.0
2024-04-25 13:30:00,117.22,117.36,117.21,117.34,3047.0,114.2084,114.3448,114.1986,114.3253,3047.0
2024-04-25 13:35:00,117.38,117.66,117.38,117.65,5991.0,114.3643,114.6371,114.3643,114.6273,5991.0
2024-04-25 13:40:00,117.61,117.61,117.5,117.51,8199.0,114.5884,114.5884,114.4812,114.4909,8199.0
2024-04-25 13:45:00,117.53,117.53,117.44,117.44,5480.0,114.5104,114.5104,114.4227,114.4227,5480.0
2024-04-25 13:50:00,117.44,117.58,117.44,117.55,4082.0,114.4227,114.5591,114.4227,114.5299,4082.0
2024-04-25 13:55:00,117.53,117.53,117.4,117.46,3196.0,114.5104,114.5104,114.3838,114.4422,3196.0
2024-04-25 14:00:00,117.44,117.51,117.35,117.38,6917.0,114.4227,114.4909,114.335,114.3643,6917.0
2024-04-25 14:05:00,117.41,117.42,117.37,117.38,3894.0,114.3935,114.4033,114.3545,114.3643,3894.0
2024-04-25 14:10:00,117.36,117.44,117.36,117.38,3218.0,114.3448,114.4227,114.3448,114.3643,3218.0
2024-04-25 14:15:00,117.38,117.47,117.38,117.46,4773.0,114.3643,114.452,114.3643,114.4422,4773.0
2024-04-25 14:20:00,117.45,117.6,117.44,117.53,10998.0,114.4325,114.5786,114.4227,114.5104,10998.0
2024-04-25 14:25:00,117.52,117.53,117.31,117.33,5055.0,114.5007,114.5104,114.2961,114.3156,5055.0
2024-04-25 14:30:00,117.33,117.51,117.3,117.42,5708.0,114.3156,114.4909,114.2863,114.4033,5708.0
2024-04-25 14:35:00,117.45,117.54,117.45,117.49,7211.0,114.4325,114.5202,114.4325,114.4715,7211.0
2024-04-25 14:40:00,117.48,117.49,117.38,117.4,8155.0,114.4617,114.4715,114.3643,114.3838,8155.0
2024-04-25 14:45:00,117.39,117.42,117.35,117.36,2917.0,114.374,114.4033,114.335,114.3448,2917.0
2024-04-25 14:50:00,117.38,117.47,117.38,117.46,6440.0,114.3643,114.452,114.3643,114.4422,6440.0
2024-04-25 14:55:00,117.49,117.59,117.43,117.56,4132.0,114.4715,114.5689,114.413,114.5397,4132.0
2024-04-25 15:00:00,117.57,117.73,117.56,117.7,7269.0,114.5494,114.7053,114.5397,114.6761,7269.0
2024-04-25 15:05:00,117.72,117.74,117.64,117.74,4562.0,114.6955,114.715,114.6176,114.715,4562.0
2024-04-25 15:10:00,117.73,117.76,117.67,117.7,7338.0,114.7053,114.7345,114.6468,114.6761,7338.0
2024-04-25 15:15:00,117.71,117.87,117.7,117.87,5840.0,114.6858,114.8417,114.6761,114.8417,5840.0
2024-04-25 15:20:00,117.86,117.86,117.72,117.73,6476.0,114.8319,114.8319,114.6955,114.7053,6476.0
2024-04-25 15:25:00,117.69,117.78,117.69,117.75,8778.0,114.6663,114.754,114.6663,114.7248,8778.0
2024-04-25 15:30:00,117.76,117.77,117.62,117.75,6343.0,114.7345,114.7443,114.5981,114.7248,6343.0
2024-04-25 15:35:00,117.74,117.83,117.67,117.81,6422.0,114.715,114.8027,114.6468,114.7832,6422.0
2024-04-25 15:40:00,117.8,117.8,117.55,117.55,9274.0,114.7735,114.7735,114.5299,114.5299,9274.0
2024-04-25 15:45:00,117.57,117.63,117.42,117.42,14050.0,114.5494,114.6079,114.4033,114.4033,14050.0
2024-04-25 15:50:00,117.41,117.54,117.34,117.47,30455.0,114.3935,114.5202,114.3253,114.452,30455.0
2024-04-25 15:55:00,117.48,117.69,117.41,117.69,80084.0,114.4617,114.6663,114.3935,114.6663,80084.0
2024-04-26 09:30:00,117.33,117.4,116.81,116.99,11665.0,114.3156,114.3838,113.8089,113.9843,11665.0
2024-04-26 09:35:00,116.94,117.26,116.89,117.26,3248.0,113.9356,114.2474,113.8869,114.2474,3248.0
2024-04-26 09:40:00,117.2,117.23,117.06,117.07,1259.0,114.1889,114.2181,114.0525,114.0622,1259.0
2024-04-26 09:45:00,117.11,117.11,116.68,116.76,25266.0,114.1012,114.1012,113.6823,113.7602,25266.0
2024-04-26 09:50:00,116.79,116.79,116.27,116.33,2965.0,113.7894,113.7894,113.2828,113.3413,2965.0
2024-04-26 09:55:00,116.28,116.46,116.03,116.18,24588.0,113.2925,113.4679,113.049,113.1951,24588.0
2024-04-26 10:00:00,116.26,116.57,116.23,116.57,3400.0,113.2731,113.5751,113.2438,113.5751,3400.0
2024-04-26 10:05:00,116.47,116.71,116.44,116.6,2672.0,113.4777,113.7115,113.4484,113.6043,2672.0
2024-04-26 10:10:00,116.56,116.57,116.41,116.54,2657.0,113.5653,113.5751,113.4192,113.5459,2657.0
2024-04-26 10:15:00,116.52,116.65,116.45,116.53,4592.0,113.5264,113.653,113.4582,113.5361,4592.0
2024-04-26 10:20:00,116.58,116.67,116.49,116.59,2253.0,113.5848,113.6725,113.4971,113.5946,2253.0
2024-04-26 10:25:00,116.63,116.63,116.48,116.62,3331.0,113.6335,113.6335,113.4874,113.6238,3331.0
2024-04-26 10:30:00,116.58,116.63,116.54,116.58,2621.0,113.5848,113.6335,113.5459,113.5848,2621.0
2024-04-26 10:35:00,116.59,116.63,116.32,116.32,11171.0,113.5946,113.6335,113.3315,113.3315,11171.0
2024-04-26 10:40:00,116.31,116.31,116.09,116.11,10666.0,113.3218,113.3218,113.1074,113.1269,10666.0
2024-04-26 10:45:00,116.1,116.21,115.98,115.98,28655.0,113.1172,113.2243,113.0002,113.0002,28655.0
2024-04-26 10:50:00,115.98,116.09,115.98,116.05,10606.0,113.0002,113.1074,113.0002,113.0684,10606.0
2024-04-26 10:55:00,116.05,116.17,115.99,116.14,8172.0,113.0684,113.1854,113.01,113.1561,8172.0
2024-04-26 11:00:00,116.14,116.17,116.03,116.13,6378.0,113.1561,113.1854,113.049,113.1464,6378.0
2024-04-26 11:05:00,116.13,116.28,116.07,116.27,27338.0,113.1464,113.2925,113.0879,113.2828,27338.0
2024-04-26 11:10:00,116.3,116.3,115.98,116.08,13204.0,113.312,113.312,113.0002,113.0977,13204.0
2024-04-26 11:15:00,116.1,116.11,115.94,116.0,10242.0,113.1172,113.1269,112.9613,113.0197,10242.0
2024-04-26 11:20:00,116.04,116.12,116.02,116.1,6982.0,113.0587,113.1366,113.0392,113.1172,6982.0
2024-04-26 11:25:00,116.08,116.21,116.08,116.18,3033.0,113.0977,113.2243,113.0977,113.1951,3033.0
2024-04-26 11:30:00,116.18,116.25,116.16,116.17,3427.0,113.1951,113.2633,113.1756,113.1854,3427.0
2024-04-26 11:35:00,116.21,116.3,116.21,116.24,4631.0,113.2243,113.312,113.2243,113.2536,4631.0
2024-04-26 11:40:00,116.2,116.28,116.2,116.28,3399.0,113.2146,113.2925,113.2146,113.2925,3399.0
2024-04-26 11:45:00,116.26,116.26,116.12,116.21,7074.0,113.2731,113.2731,113.1366,113.2243,7074.0
2024-04-26 11:50:00,116.19,116.23,116.1,116.23,4806.0,113.2049,113.2438,113.1172,113.2438,4806.0
2024-04-26 11:55:00,116.24,116.43,116.23,116.43,26563.0,113.2536,113.4387,113.2438,113.4387,26563.0
2024-04-26 12:00:00,116.43,116.44,116.28,116.42,7052.0,113.4387,113.4484,113.2925,113.4289,7052.0
2024-04-26 12:05:00,116.44,116.53,116.43,116.48,3794.0,113.4484,113.5361,113.4387,113.4874,3794.0
2024-04-26 12:10:00,116.48,116.58,116.48,116.54,9938.0,113.4874,113.5848,113.4874,113.5459,9938.0
2024-04-26 12:15:00,116.55,116.67,116.55,116.66,5781.0,113.5556,113.6725,113.5556,113.6628,5781.0
2024-04-26 12:20:00,116.67,116.69,116.63,116.68,2464.0,113.6725,113.692,113.6335,113.6823,2464.0
2024-04-26 12:25:00,116.69,116.71,116.57,116.67,4001.0,113.692,113.7115,113.5751,113.6725,4001.0
2024-04-26 12:30:00,116.69,116.74,116.63,116.65,2226.0,113.692,113.7407,113.6335,113.653,2226.0
2024-04-26 12:35:00,116.66,116.69,116.64,116.69,3309.0,113.6628,113.692,113.6433,113.692,3309.0
2024-04-26 12:40:00,116.67,116.69,116.65,116.68,1800.0,113.6725,113.692,113.653,113.6823,1800.0
2024-04-26 12:45:00,116.66,116.66,116.57,116.62,2601.0,113.6628,113.6628,113.5751,113.6238,2601.0
2024-04-26 12:50:00,116.62,116.74,116.62,116.74,3461.0,113.6238,113.7407,113.6238,113.7407,3461.0
2024-04-26 12:55:00,116.77,116.78,116.73,116.73,6103.0,113.7699,113.7797,113.731,113.731,6103.0
2024-04-26 13:00:00,116.75,116.83,116.73,116.74,2913.0,113.7505,113.8284,113.731,113.7407,2913.0
2024-04-26 13:05:00,116.73,116.77,116.71,116.76,2049.0,113.731,113.7699,113.7115,113.7602,2049.0
2024-04-26 13:10:00,116.77,116.79,116.74,116.75,2102.0,113.7699,113.7894,113.7407,113.7505,2102.0
2024-04-26 13:15:00,116.77,116.8,116.76,116.77,1537.0,113.7699,113.7992,113.7602,113.7699,1537.0
2024-04-26 13:20:00,116.78,116.87,116.75,116.79,5517.0,113.7797,113.8674,113.7505,113.7894,5517.0
2024-04-26 13:25:00,116.81,116.84,116.65,116.68,2504.0,113.8089,113.8382,113.653,113.6823,2504.0
2024-04-26 13:30:00,116.68,116.7,116.67,116.67,4535.0,113.6823,113.7017,113.6725,113.6725,4535.0
2024-04-26 13:35:00,116.65,116.75,116.65,116.71,4790.0,113.653,113.7505,113.653,113.7115,4790.0
2024-04-26 13:40:00,116.71,116.8,116.66,116.8,5686.0,113.7115,113.7992,113.6628,113.7992,5686.0
2024-04-26 13:45:00,116.78,116.92,116.78,116.89,3863.0,113.7797,113.9161,113.7797,113.8869,3863.0
2024-04-26 13:50:00,116.85,116.87,116.83,116.86,2528.0,113.8479,113.8674,113.8284,113.8576,2528.0
2024-04-26 13:55:00,116.85,116.91,116.8,116.84,5990.0,113.8479,113.9064,113.7992,113.8382,5990.0
2024-04-26 14:00:00,116.85,116.89,116.82,116.83,2913.0,113.8479,113.8869,113.8187,113.8284,2913.0
2024-04-26 14:05:00,116.84,116.94,116.83,116.92,4468.0,113.8382,113.9356,113.8284,113.9161,4468.0
2024-04-26 14:10:00,116.93,117.01,116.93,116.98,6730.0,113.9258,114.0038,113.9258,113.9746,6730.0
2024-04-26 14:15:00,116.97,116.97,116.89,116.89,4477.0,113.9648,113.9648,113.8869,113.8869,4477.0
2024-04-26 14:20:00,116.87,117.04,116.85,116.99,4703.0,113.8674,114.033,113.8479,113.9843,4703.0
2024-04-26 14:25:00,116.98,116.99,116.93,116.93,2583.0,113.9746,113.9843,113.9258,113.9258,2583.0
2024-04-26 14:30:00,116.9,116.9,116.82,116.84,4393.0,113.8966,113.8966,113.8187,113.8382,4393.0
2024-04-26 14:35:00,116.83,116.94,116.83,116.94,6492.0,113.8284,113.9356,113.8284,113.9356,6492.0
2024-04-26 14:40:00,116.95,116.95,116.9,116.94,2815.0,113.9453,113.9453,113.8966,113.9356,2815.0
2024-04-26 14:45:00,116.95,116.95,116.91,116.92,2685.0,113.9453,113.9453,113.9064,113.9161,2685.0
2024-04-26 14:50:00,116.91,116.95,116.9,116.95,3822.0,113.9064,113.9453,113.8966,113.9453,3822.0
2024-04-26 14:55:00,116.94,116.98,116.88,116.97,5529.0,113.9356,113.9746,113.8771,113.9648,5529.0
2024-04-26 15:00:00,116.97,117.0,116.91,116.98,3023.0,113.9648,113.994,113.9064,113.9746,3023.0
2024-04-26 15:05:00,116.97,117.07,116.94,117.07,5819.0,113.9648,114.0622,113.9356,114.0622,5819.0
2024-04-26 15:10:00,117.08,117.12,117.06,117.07,3092.0,114.072,114.111,114.0525,114.0622,3092.0
2024-04-26 15:15:00,117.06,117.07,117.01,117.05,3616.0,114.0525,114.0622,114.0038,114.0428,3616.0
2024-04-26 15:20:00,117.05,117.07,117.0,117.03,5010.0,114.0428,114.0622,113.994,114.0233,5010.0
2024-04-26 15:25:00,117.04,117.04,116.9,116.97,6745.0,114.033,114.033,113.8966,113.9648,6745.0
2024-04-26 15:30:00,116.93,116.93,116.73,116.76,7289.0,113.9258,113.9258,113.731,113.7602,7289.0
2024-04-26 15:35:00,116.77,116.85,116.69,116.7,6223.0,113.7699,113.8479,113.692,113.7017,6223.0
2024-04-26 15:40:00,116.69,116.81,116.61,116.62,9942.0,113.692,113.8089,113.6141,113.6238,9942.0
2024-04-26 15:45:00,116.62,116.84,116.61,116.81,21369.0,113.6238,113.8382,113.6141,113.8089,21369.0
2024-04-26 15:50:00,116.81,117.01,116.78,116.99,34671.0,113.8089,114.0038,113.7797,113.9843,34671.0
2024-04-26 15:55:00,116.99,117.02,116.79,116.83,94370.0,113.9843,114.0135,113.7894,113.8284,94370.0
2024-04-29 09:30:00,116.72,117.12,116.72,117.05,13164.0,114.449,114.8412,114.449,114.7726,13164.0
2024-04-29 09:35:00,116.72,117.0,116.72,116.89,1919.0,114.449,114.7235,114.449,114.6157,1919.0
2024-04-29 09:40:00,116.86,117.02,116.7,116.84,2956.0,114.5862,114.7431,114.4294,114.5666,2956.0
2024-04-29 09:45:00,116.8,116.86,116.68,116.68,2819.0,114.5274,114.5862,114.4098,114.4098,2819.0
2024-04-29 09:50:00,116.61,116.69,116.47,116.57,6089.0,114.3411,114.4196,114.2038,114.3019,6089.0
2024-04-29 09:55:00,116.55,116.65,116.45,116.51,5935.0,114.2823,114.3803,114.1842,114.2431,5935.0
2024-04-29 10:00:00,116.6,116.6,116.51,116.52,3713.0,114.3313,114.3313,114.2431,114.2529,3713.0
2024-04-29 10:05:00,116.56,116.91,116.54,116.86,7941.0,114.2921,114.6353,114.2725,114.5862,7941.0
2024-04-29 10:10:00,116.93,117.22,116.9,117.19,14187.0,114.6549,114.9392,114.6255,114.9098,14187.0
2024-04-29 10:15:00,117.16,117.19,117.08,117.12,7367.0,114.8804,114.9098,114.802,114.8412,7367.0
2024-04-29 10:20:00,117.13,117.13,116.96,117.08,7454.0,114.851,114.851,114.6843,114.802,7454.0
2024-04-29 10:25:00,117.09,117.1,116.93,116.94,3915.0,114.8118,114.8216,114.6549,114.6647,3915.0
2024-04-29 10:30:00,117.01,117.02,116.86,116.88,5739.0,114.7333,114.7431,114.5862,114.6059,5739.0
2024-04-29 10:35:00,116.86,116.87,116.65,116.84,9433.0,114.5862,114.5961,114.3803,114.5666,9433.0
2024-04-29 10:40:00,116.88,116.89,116.5,116.55,18566.0,114.6059,114.6157,114.2333,114.2823,18566.0
2024-04-29 10:45:00,116.59,116.59,116.44,116.47,9074.0,114.3215,114.3215,114.1744,114.2038,9074.0
2024-04-29 10:50:00,116.45,116.46,116.32,116.39,3187.0,114.1842,114.194,114.0568,114.1254,3187.0
2024-04-29 10:55:00,116.39,116.54,116.37,116.46,17120.0,114.1254,114.2725,114.1058,114.194,17120.0
2024-04-29 11:00:00,116.42,116.53,116.42,116.53,5119.0,114.1548,114.2627,114.1548,114.2627,5119.0
2024-04-29 11:05:00,116.52,116.56,116.52,116.54,5364.0,114.2529,114.2921,114.2529,114.2725,5364.0
2024-04-29 11:10:00,116.57,116.6,116.54,116.56,8441.0,114.3019,114.3313,114.2725,114.2921,8441.0
2024-04-29 11:15:00,116.56,116.66,116.54,116.62,10333.0,114.2921,114.3901,114.2725,114.3509,10333.0
2024-04-29 11:20:00,116.58,116.68,116.58,116.65,5193.0,114.3117,114.4098,114.3117,114.3803,5193.0
2024-04-29 11:25:00,116.66,116.67,116.57,116.64,5437.0,114.3901,114.3999,114.3019,114.3705,5437.0
2024-04-29 11:30:00,116.61,116.61,116.48,116.55,6958.0,114.3411,114.3411,114.2136,114.2823,6958.0
2024-04-29 11:35:00,116.51,116.53,116.4,116.45,15034.0,114.2431,114.2627,114.1352,114.1842,15034.0
2024-04-29 11:40:00,116.46,116.61,116.46,116.61,13706.0,114.194,114.3411,114.194,114.3411,13706.0
2024-04-29 11:45:00,116.59,116.61,116.49,116.53,9904.0,114.3215,114.3411,114.2234,114.2627,9904.0
2024-04-29 11:50:00,116.53,116.6,116.51,116.51,7481.0,114.2627,114.3313,114.2431,114.2431,7481.0
2024-04-29 11:55:00,116.52,116.6,116.5,116.59,23289.0,114.2529,114.3313,114.2333,114.3215,23289.0
2024-04-29 12:00:00,116.58,116.65,116.54,116.65,9833.0,114.3117,114.3803,114.2725,114.3803,9833.0
2024-04-29 12:05:00,116.65,116.75,116.63,116.7,9859.0,114.3803,114.4784,114.3607,114.4294,9859.0
2024-04-29 12:10:00,116.7,116.75,116.69,116.7,5788.0,114.4294,114.4784,114.4196,114.4294,5788.0
2024-04-29 12:15:00,116.71,116.83,116.71,116.81,8578.0,114.4392,114.5568,114.4392,114.5372,8578.0
2024-04-29 12:20:00,116.81,117.09,116.79,117.02,10299.0,114.5372,114.8118,114.5176,114.7431,10299.0
2024-04-29 12:25:00,117.0,117.11,116.96,117.07,4696.0,114.7235,114.8314,114.6843,114.7922,4696.0
2024-04-29 12:30:00,117.08,117.1,117.04,117.06,4476.0,114.802,114.8216,114.7627,114.7824,4476.0
2024-04-29 12:35:00,117.04,117.07,117.0,117.06,6767.0,114.7627,114.7922,114.7235,114.7824,6767.0
2024-04-29 12:40:00,116.97,117.01,116.93,116.95,4711.0,114.6941,114.7333,114.6549,114.6745,4711.0
2024-04-29 12:45:00,116.96,117.03,116.95,117.02,3374.0,114.6843,114.7529,114.6745,114.7431,3374.0
2024-04-29 12:50:00,117.02,117.02,116.95,116.95,1923.0,114.7431,114.7431,114.6745,114.6745,1923.0
2024-04-29 12:55:00,116.95,117.01,116.93,117.01,2583.0,114.6745,114.7333,114.6549,114.7333,2583.0
2024-04-29 13:00:00,116.99,117.04,116.98,117.04,1800.0,114.7137,114.7627,114.7039,114.7627,1800.0
2024-04-29 13:05:00,117.01,117.02,116.94,116.94,2119.0,114.7333,114.7431,114.6647,114.6647,2119.0
2024-04-29 13:10:00,116.93,117.0,116.86,117.0,4336.0,114.6549,114.7235,114.5862,114.7235,4336.0
2024-04-29 13:15:00,116.97,117.01,116.95,116.95,4762.0,114.6941,114.7333,114.6745,114.6745,4762.0
2024-04-29 13:20:00,116.97,117.0,116.95,117.0,2385.0,114.6941,114.7235,114.6745,114.7235,2385.0
2024-04-29 13:25:00,117.01,117.02,116.95,117.02,3428.0,114.7333,114.7431,114.6745,114.7431,3428.0
2024-04-29 13:30:00,117.02,117.03,116.96,117.0,5236.0,114.7431,114.7529,114.6843,114.7235,5236.0
2024-04-29 13:35:00,117.0,117.01,116.92,116.95,5769.0,114.7235,114.7333,114.6451,114.6745,5769.0
2024-04-29 13:40:00,116.95,116.98,116.91,116.91,2192.0,114.6745,114.7039,114.6353,114.6353,2192.0
2024-04-29 13:45:00,116.91,116.93,116.88,116.9,2132.0,114.6353,114.6549,114.6059,114.6255,2132.0
2024-04-29 13:50:00,116.88,116.91,116.83,116.84,1889.0,114.6059,114.6353,114.5568,114.5666,1889.0
2024-04-29 13:55:00,116.83,116.85,116.77,116.84,2987.0,114.5568,114.5764,114.498,114.5666,2987.0
2024-04-29 14:00:00,116.81,116.84,116.77,116.84,6410.0,114.5372,114.5666,114.498,114.5666,6410.0
2024-04-29 14:05:00,116.78,116.83,116.78,116.8,2450.0,114.5078,114.5568,114.5078,114.5274,2450.0
2024-04-29 14:10:00,116.83,116.84,116.73,116.79,7917.0,114.5568,114.5666,114.4588,114.5176,7917.0
2024-04-29 14:15:00,116.79,116.97,116.78,116.97,6063.0,114.5176,114.6941,114.5078,114.6941,6063.0
2024-04-29 14:20:00,116.97,116.97,116.9,116.92,2319.0,114.6941,114.6941,114.6255,114.6451,2319.0
2024-04-29 14:25:00,116.92,116.99,116.91,116.96,4180.0,114.6451,114.7137,114.6353,114.6843,4180.0
2024-04-29 14:30:00,116.97,116.98,116.82,116.86,4680.0,114.6941,114.7039,114.547,114.5862,4680.0
2024-04-29 14:35:00,116.87,116.88,116.84,116.87,2159.0,114.5961,114.6059,114.5666,114.5961,2159.0
2024-04-29 14:40:00,116.89,116.97,116.89,116.96,3097.0,114.6157,114.6941,114.6157,114.6843,3097.0
2024-04-29 14:45:00,116.93,116.97,116.9,116.95,2832.0,114.6549,114.6941,114.6255,114.6745,2832.0
2024-04-29 14:50:00,116.96,116.97,116.91,116.95,3821.0,114.6843,114.6941,114.6353,114.6745,3821.0
2024-04-29 14:55:00,116.97,116.99,116.95,116.97,3132.0,114.6941,114.7137,114.6745,114.6941,3132.0
2024-04-29 15:00:00,116.95,116.95,116.62,116.67,4354.0,114.6745,114.6745,114.3509,114.3999,4354.0
2024-04-29 15:05:00,116.69,116.75,116.61,116.74,2275.0,114.4196,114.4784,114.3411,114.4686,2275.0
2024-04-29 15:10:00,116.74,116.8,116.72,116.8,2072.0,114.4686,114.5274,114.449,114.5274,2072.0
2024-04-29 15:15:00,116.83,116.91,116.82,116.87,4515.0,114.5568,114.6353,114.547,114.5961,4515.0
2024-04-29 15:20:00,116.89,116.96,116.88,116.88,5865.0,114.6157,114.6843,114.6059,114.6059,5865.0
2024-04-29 15:25:00,116.88,116.96,116.88,116.96,6243.0,114.6059,114.6843,114.6059,114.6843,6243.0
2024-04-29 15:30:00,116.98,117.0,116.92,116.98,8439.0,114.7039,114.7235,114.6451,114.7039,8439.0
2024-04-29 15:35:00,116.98,117.0,116.92,116.97,11141.0,114.7039,114.7235,114.6451,114.6941,11141.0
2024-04-29 15:40:00,116.96,117.08,116.94,117.08,17871.0,114.6843,114.802,114.6647,114.802,17871.0
2024-04-29 15:45:00,117.07,117.1,117.03,117.07,16972.0,114.7922,114.8216,114.7529,114.7922,16972.0
2024-04-29 15:50:00,117.06,117.34,117.03,117.33,25707.0,114.7824,115.0569,114.7529,115.0471,25707.0
2024-04-29 15:55:00,117.33,117.33,117.1,117.2,110063.0,115.0471,115.0471,114.8216,114.9196,110063.0
2024-04-30 09:30:00,116.86,117.1,116.61,116.63,14692.0,114.5862,114.8216,114.3411,114.3607,14692.0
2024-04-30 09:35:00,116.63,116.75,116.52,116.67,7707.0,114.3607,114.4784,114.2529,114.3999,7707.0
2024-04-30 09:40:00,116.67,116.67,116.11,116.25,13982.0,114.3999,114.3999,113.8508,113.9881,13982.0
2024-04-30 09:45:00,116.38,116.4,116.22,116.39,749.0,114.1156,114.1352,113.9587,114.1254,749.0
2024-04-30 09:50:00,116.39,116.44,116.12,116.12,3000.0,114.1254,114.1744,113.8606,113.8606,3000.0
2024-04-30 09:55:00,116.0,116.02,115.8,115.9,1147.0,113.743,113.7626,113.5469,113.6449,1147.0
2024-04-30 10:00:00,115.83,115.85,115.56,115.73,4829.0,113.5763,113.5959,113.3115,113.4782,4829.0
2024-04-30 10:05:00,115.72,115.87,115.63,115.63,2458.0,113.4684,113.6155,113.3802,113.3802,2458.0
2024-04-30 10:10:00,115.65,115.7,115.57,115.7,2840.0,113.3998,113.4488,113.3213,113.4488,2840.0
2024-04-30 10:15:00,115.65,115.93,115.64,115.8,7339.0,113.3998,113.6743,113.39,113.5469,7339.0
2024-04-30 10:20:00,115.8,115.87,115.71,115.83,4621.0,113.5469,113.6155,113.4586,113.5763,4621.0
2024-04-30 10:25:00,115.94,115.94,115.78,115.85,4519.0,113.6841,113.6841,113.5273,113.5959,4519.0
2024-04-30 10:30:00,115.79,115.84,115.47,115.49,4099.0,113.5371,113.5861,113.2233,113.2429,4099.0
2024-04-30 10:35:00,115.43,115.63,115.4,115.59,3415.0,113.1841,113.3802,113.1547,113.341,3415.0
2024-04-30 10:40:00,115.57,115.84,115.57,115.8,8487.0,113.3213,113.5861,113.3213,113.5469,8487.0
2024-04-30 10:45:00,115.85,116.1,115.78,116.03,6461.0,113.5959,113.841,113.5273,113.7724,6461.0
2024-04-30 10:50:00,116.03,116.19,115.98,116.06,5808.0,113.7724,113.9293,113.7234,113.8018,5808.0
2024-04-30 10:55:00,116.06,116.14,115.99,116.04,5010.0,113.8018,113.8803,113.7332,113.7822,5010.0
2024-04-30 11:00:00,115.98,116.06,115.89,115.99,6174.0,113.7234,113.8018,113.6351,113.7332,6174.0
2024-04-30 11:05:00,116.02,116.04,115.82,115.84,5802.0,113.7626,113.7822,113.5665,113.5861,5802.0
2024-04-30 11:10:00,115.81,115.86,115.49,115.5,7304.0,113.5567,113.6057,113.2429,113.2527,7304.0
2024-04-30 11:15:00,115.48,115.58,115.37,115.45,7350.0,113.2331,113.3312,113.1252,113.2037,7350.0
2024-04-30 11:20:00,115.46,115.53,115.46,115.46,5870.0,113.2135,113.2821,113.2135,113.2135,5870.0
2024-04-30 11:25:00,115.53,115.85,115.52,115.82,7127.0,113.2821,113.5959,113.2723,113.5665,7127.0
2024-04-30 11:30:00,115.83,115.85,115.61,115.73,8501.0,113.5763,113.5959,113.3606,113.4782,8501.0
2024-04-30 11:35:00,115.75,115.82,115.68,115.81,6877.0,113.4978,113.5665,113.4292,113.5567,6877.0
2024-04-30 11:40:00,115.84,115.87,115.67,115.72,6028.0,113.5861,113.6155,113.4194,113.4684,6028.0
2024-04-30 11:45:00,115.71,115.78,115.49,115.52,3685.0,113.4586,113.5273,113.2429,113.2723,3685.0
2024-04-30 11:50:00,115.48,115.5,115.37,115.46,5665.0,113.2331,113.2527,113.1252,113.2135,5665.0
2024-04-30 11:55:00,115.47,115.6,115.46,115.54,7619.0,113.2233,113.3508,113.2135,113.2919,7619.0
2024-04-30 12:00:00,115.51,115.53,115.3,115.36,3249.0,113.2625,113.2821,113.0566,113.1154,3249.0
2024-04-30 12:05:00,115.31,115.37,115.25,115.32,20071.0,113.0664,113.1252,113.0076,113.0762,20071.0
2024-04-30 12:10:00,115.3,115.38,115.18,115.3,11514.0,113.0566,113.135,112.9389,113.0566,11514.0
2024-04-30 12:15:00,115.28,115.5,115.26,115.48,5536.0,113.037,113.2527,113.0174,113.2331,5536.0
2024-04-30 12:20:00,115.44,115.45,115.33,115.38,6258.0,113.1939,113.2037,113.086,113.135,6258.0
2024-04-30 12:25:00,115.39,115.44,115.24,115.26,3136.0,113.1449,113.1939,112.9978,113.0174,3136.0
2024-04-30 12:30:00,115.17,115.17,114.87,114.87,4705.0,112.9291,112.9291,112.635,112.635,4705.0
2024-04-30 12:35:00,114.9,114.97,114.79,114.84,3260.0,112.6644,112.733,112.5565,112.6056,3260.0
2024-04-30 12:40:00,114.85,114.92,114.69,114.72,5040.0,112.6154,112.684,112.4585,112.4879,5040.0
2024-04-30 12:45:00,114.77,114.85,114.71,114.77,2219.0,112.5369,112.6154,112.4781,112.5369,2219.0
2024-04-30 12:50:00,114.73,114.77,114.68,114.76,2682.0,112.4977,112.5369,112.4487,112.5271,2682.0
2024-04-30 12:55:00,114.72,114.81,114.69,114.69,4175.0,112.4879,112.5761,112.4585,112.4585,4175.0
2024-04-30 13:00:00,114.68,114.71,114.6,114.6,2614.0,112.4487,112.4781,112.3702,112.3702,2614.0
2024-04-30 13:05:00,114.61,114.74,114.55,114.68,3195.0,112.38,112.5075,112.3212,112.4487,3195.0
2024-04-30 13:10:00,114.65,114.7,114.61,114.67,5847.0,112.4192,112.4683,112.38,112.4389,5847.0
2024-04-30 13:15:00,114.68,114.87,114.65,114.87,2561.0,112.4487,112.635,112.4192,112.635,2561.0
2024-04-30 13:20:00,114.98,114.98,114.88,114.91,2505.0,112.7428,112.7428,112.6448,112.6742,2505.0
2024-04-30 13:25:00,114.97,115.0,114.84,114.89,2809.0,112.733,112.7624,112.6056,112.6546,2809.0
2024-04-30 13:30:00,114.89,114.94,114.86,114.94,2417.0,112.6546,112.7036,112.6252,112.7036,2417.0
2024-04-30 13:35:00,114.99,115.02,114.85,115.01,49597.0,112.7526,112.782,112.6154,112.7722,49597.0
2024-04-30 13:40:00,115.02,115.04,114.9,114.92,4233.0,112.782,112.8017,112.6644,112.684,4233.0
2024-04-30 13:45:00,114.92,114.99,114.9,114.99,3009.0,112.684,112.7526,112.6644,112.7526,3009.0
2024-04-30 13:50:00,115.02,115.02,114.9,114.93,7916.0,112.782,112.782,112.6644,112.6938,7916.0
2024-04-30 13:55:00,114.93,115.11,114.89,115.05,25040.0,112.6938,112.8703,112.6546,112.8115,25040.0
2024-04-30 14:00:00,115.06,115.07,114.98,114.99,14269.0,112.8213,112.8311,112.7428,112.7526,14269.0
2024-04-30 14:05:00,114.98,114.98,114.88,114.92,2775.0,112.7428,112.7428,112.6448,112.684,2775.0
2024-04-30 14:10:00,114.95,115.02,114.95,114.99,3988.0,112.7134,112.782,112.7134,112.7526,3988.0
2024-04-30 14:15:00,115.0,115.05,114.97,115.01,5636.0,112.7624,112.8115,112.733,112.7722,5636.0
2024-04-30 14:20:00,115.04,115.11,115.0,115.07,4250.0,112.8017,112.8703,112.7624,112.8311,4250.0
2024-04-30 14:25:00,115.1,115.23,115.1,115.15,6493.0,112.8605,112.988,112.8605,112.9095,6493.0
2024-04-30 14:30:00,115.13,115.23,115.1,115.17,5496.0,112.8899,112.988,112.8605,112.9291,5496.0
2024-04-30 14:35:00,115.15,115.19,115.1,115.15,4415.0,112.9095,112.9487,112.8605,112.9095,4415.0
2024-04-30 14:40:00,115.14,115.14,114.97,114.97,3137.0,112.8997,112.8997,112.733,112.733,3137.0
2024-04-30 14:45:00,114.99,115.03,114.93,114.93,3760.0,112.7526,112.7919,112.6938,112.6938,3760.0
2024-04-30 14:50:00,114.92,114.92,114.68,114.75,3384.0,112.684,112.684,112.4487,112.5173,3384.0
2024-04-30 14:55:00,114.78,114.82,114.68,114.7,10537.0,112.5467,112.5859,112.4487,112.4683,10537.0
2024-04-30 15:00:00,114.69,114.86,114.63,114.82,17833.0,112.4585,112.6252,112.3996,112.5859,17833.0
2024-04-30 15:05:00,114.94,114.94,114.8,114.84,3093.0,112.7036,112.7036,112.5663,112.6056,3093.0
2024-04-30 15:10:00,114.87,114.94,114.83,114.84,6867.0,112.635,112.7036,112.5957,112.6056,6867.0
2024-04-30 15:15:00,114.86,114.87,114.58,114.63,9883.0,112.6252,112.635,112.3506,112.3996,9883.0
2024-04-30 15:20:00,114.63,114.67,114.54,114.54,4186.0,112.3996,112.4389,112.3114,112.3114,4186.0
2024-04-30 15:25:00,114.5,114.63,114.46,114.63,4560.0,112.2722,112.3996,112.2329,112.3996,4560.0
2024-04-30 15:30:00,114.6,114.62,114.44,114.56,7431.0,112.3702,112.3898,112.2133,112.331,7431.0
2024-04-30 15:35:00,114.55,114.55,114.33,114.46,11491.0,112.3212,112.3212,112.1055,112.2329,11491.0
2024-04-30 15:40:00,114.45,114.55,114.27,114.31,7752.0,112.2231,112.3212,112.0466,112.0859,7752.0
2024-04-30 15:45:00,114.29,114.44,114.22,114.43,16265.0,112.0663,112.2133,111.9976,112.2035,16265.0
2024-04-30 15:50:00,114.46,114.46,114.06,114.08,53790.0,112.2329,112.2329,111.8407,111.8603,53790.0
2024-04-30 15:55:00,114.09,114.26,113.95,114.05,152271.0,111.8701,112.0368,111.7329,111.8309,152271.0
2024-05-01 09:30:00,113.86,114.44,113.77,114.34,13815.0,111.6446,112.2133,111.5564,112.1153,13815.0
2024-05-01 09:35:00,114.34,114.34,113.48,113.55,2894.0,112.1153,112.1153,111.272,111.3407,2894.0
2024-05-01 09:40:00,113.55,113.55,113.05,113.16,8692.0,111.3407,111.3407,110.8504,110.9582,8692.0
2024-05-01 09:45:00,113.19,113.23,112.9,113.15,9691.0,110.9877,111.0269,110.7033,110.9484,9691.0
2024-05-01 09:50:00,113.2,113.2,112.84,112.98,4440.0,110.9975,110.9975,110.6445,110.7817,4440.0
2024-05-01 09:55:00,113.01,113.19,113.0,113.02,5271.0,110.8112,110.9877,110.8014,110.821,5271.0
2024-05-01 10:00:00,113.09,113.19,112.97,113.09,9222.0,110.8896,110.9877,110.7719,110.8896,9222.0
2024-05-01 10:05:00,113.09,113.21,113.02,113.19,23615.0,110.8896,111.0073,110.821,110.9877,23615.0
2024-05-01 10:10:00,113.22,113.32,112.95,112.98,8033.0,111.0171,111.1151,110.7523,110.7817,8033.0
2024-05-01 10:15:00,112.96,113.01,112.56,112.61,6205.0,110.7621,110.8112,110.3699,110.4189,6205.0
2024-05-01 10:20:00,112.65,112.77,112.65,112.73,18723.0,110.4582,110.5758,110.4582,110.5366,18723.0
2024-05-01 10:25:00,112.73,112.85,112.6,112.6,24631.0,110.5366,110.6543,110.4091,110.4091,24631.0
2024-05-01 10:30:00,112.5,112.55,112.26,112.49,8108.0,110.3111,110.3601,110.0758,110.3013,8108.0
2024-05-01 10:35:00,112.59,112.75,112.46,112.72,6858.0,110.3993,110.5562,110.2719,110.5268,6858.0
2024-05-01 10:40:00,112.67,112.69,112.46,112.54,10730.0,110.4778,110.4974,110.2719,110.3503,10730.0
2024-05-01 10:45:00,112.53,112.55,112.39,112.44,9492.0,110.3405,110.3601,110.2032,110.2522,9492.0
2024-05-01 10:50:00,112.43,112.52,112.31,112.31,41973.0,110.2424,110.3307,110.1248,110.1248,41973.0
2024-05-01 10:55:00,112.35,112.59,112.24,112.42,11624.0,110.164,110.3993,110.0561,110.2326,11624.0
2024-05-01 11:00:00,112.49,112.49,112.19,112.23,7839.0,110.3013,110.3013,110.0071,110.0463,7839.0
2024-05-01 11:05:00,112.26,112.32,112.09,112.29,16227.0,110.0758,110.1346,109.9091,110.1052,16227.0
2024-05-01 11:10:00,112.3,112.3,111.94,111.94,12266.0,110.115,110.115,109.762,109.762,12266.0
2024-05-01 11:15:00,111.96,112.09,111.81,111.82,21386.0,109.7816,109.9091,109.6345,109.6443,21386.0
2024-05-01 11:20:00,111.82,111.88,111.71,111.81,12610.0,109.6443,109.7031,109.5365,109.6345,12610.0
2024-05-01 11:25:00,111.83,112.2,111.77,112.15,8789.0,109.6541,110.0169,109.5953,109.9679,8789.0
2024-05-01 11:30:00,112.17,112.17,111.8,111.8,12088.0,109.9875,109.9875,109.6247,109.6247,12088.0
2024-05-01 11:35:00,111.78,111.81,111.62,111.66,23805.0,109.6051,109.6345,109.4482,109.4874,23805.0
2024-05-01 11:40:00,111.68,111.98,111.66,111.93,18259.0,109.507,109.8012,109.4874,109.7522,18259.0
2024-05-01 11:45:00,111.98,112.22,111.95,112.17,7753.0,109.8012,110.0365,109.7718,109.9875,7753.0
2024-05-01 11:50:00,112.16,112.17,111.91,111.93,9180.0,109.9777,109.9875,109.7326,109.7522,9180.0
2024-05-01 11:55:00,111.96,112.01,111.82,111.82,3552.0,109.7816,109.8306,109.6443,109.6443,3552.0
2024-05-01 12:00:00,111.84,111.87,111.77,111.79,9927.0,109.6639,109.6933,109.5953,109.6149,9927.0
2024-05-01 12:05:00,111.8,111.86,111.77,111.8,9238.0,109.6247,109.6835,109.5953,109.6247,9238.0
2024-05-01 12:10:00,111.83,111.85,111.68,111.73,26384.0,109.6541,109.6737,109.507,109.5561,26384.0
2024-05-01 12:15:00,111.75,111.86,111.61,111.61,10977.0,109.5757,109.6835,109.4384,109.4384,10977.0
2024-05-01 12:20:00,111.62,111.78,111.62,111.7,8058.0,109.4482,109.6051,109.4482,109.5266,8058.0
2024-05-01 12:25:00,111.7,111.81,111.68,111.69,22712.0,109.5266,109.6345,109.507,109.5168,22712.0
2024-05-01 12:30:00,111.67,111.78,111.64,111.65,8847.0,109.4972,109.6051,109.4678,109.4776,8847.0
2024-05-01 12:35:00,111.67,111.68,111.41,111.55,11526.0,109.4972,109.507,109.2423,109.3796,11526.0
2024-05-01 12:40:00,111.56,111.79,111.56,111.65,8902.0,109.3894,109.6149,109.3894,109.4776,8902.0
2024-05-01 12:45:00,111.67,111.83,111.67,111.73,4429.0,109.4972,109.6541,109.4972,109.5561,4429.0
2024-05-01 12:50:00,111.71,111.8,111.69,111.7,7478.0,109.5365,109.6247,109.5168,109.5266,7478.0
2024-05-01 12:55:00,111.73,111.77,111.64,111.67,6920.0,109.5561,109.5953,109.4678,109.4972,6920.0
2024-05-01 13:00:00,111.66,111.79,111.66,111.73,6024.0,109.4874,109.6149,109.4874,109.5561,6024.0
2024-05-01 13:05:00,111.7,111.7,111.54,111.57,4756.0,109.5266,109.5266,109.3698,109.3992,4756.0
2024-05-01 13:10:00,111.6,111.63,111.42,111.48,5932.0,109.4286,109.458,109.2521,109.3109,5932.0
2024-05-01 13:15:00,111.43,111.55,111.43,111.55,1967.0,109.2619,109.3796,109.2619,109.3796,1967.0
2024-05-01 13:20:00,111.56,111.57,111.46,111.46,2959.0,109.3894,109.3992,109.2913,109.2913,2959.0
2024-05-01 13:25:00,111.5,111.55,111.5,111.53,3494.0,109.3305,109.3796,109.3305,109.36,3494.0
2024-05-01 13:30:00,111.53,111.61,111.52,111.56,6138.0,109.36,109.4384,109.3501,109.3894,6138.0
2024-05-01 13:35:00,111.56,111.59,111.52,111.54,16537.0,109.3894,109.4188,109.3501,109.3698,16537.0
2024-05-01 13:40:00,111.58,111.8,111.52,111.54,15003.0,109.409,109.6247,109.3501,109.3698,15003.0
2024-05-01 13:45:00,111.53,111.75,111.53,111.64,4162.0,109.36,109.5757,109.36,109.4678,4162.0
2024-05-01 13:50:00,111.63,111.63,111.52,111.59,10182.0,109.458,109.458,109.3501,109.4188,10182.0
2024-05-01 13:55:00,111.6,111.69,111.58,111.69,6448.0,109.4286,109.5168,109.409,109.5168,6448.0
2024-05-01 14:00:00,111.66,111.76,111.46,111.76,19732.0,109.4874,109.5855,109.2913,109.5855,19732.0
2024-05-01 14:05:00,111.78,111.81,111.58,111.64,6702.0,109.6051,109.6345,109.409,109.4678,6702.0
2024-05-01 14:10:00,111.6,111.68,111.4,111.57,29892.0,109.4286,109.507,109.2325,109.3992,29892.0
2024-05-01 14:15:00,111.6,111.65,111.52,111.57,9583.0,109.4286,109.4776,109.3501,109.3992,9583.0
2024-05-01 14:20:00,111.56,111.67,111.51,111.55,24535.0,109.3894,109.4972,109.3403,109.3796,24535.0
2024-05-01 14:25:00,111.64,111.88,111.64,111.84,21496.0,109.4678,109.7031,109.4678,109.6639,21496.0
2024-05-01 14:30:00,111.82,112.13,111.52,112.06,71820.0,109.6443,109.9483,109.3501,109.8796,71820.0
2024-05-01 14:35:00,112.02,112.41,111.46,112.38,13450.0,109.8404,110.2228,109.2913,110.1934,13450.0
2024-05-01 14:40:00,112.37,112.9,112.37,112.9,13711.0,110.1836,110.7033,110.1836,110.7033,13711.0
2024-05-01 14:45:00,112.78,112.81,112.45,112.75,8458.0,110.5856,110.615,110.2621,110.5562,8458.0
2024-05-01 14:50:00,112.74,113.04,112.71,112.84,21761.0,110.5464,110.8406,110.517,110.6445,21761.0
2024-05-01 14:55:00,112.78,112.85,112.51,112.64,11782.0,110.5856,110.6543,110.3209,110.4484,11782.0
2024-05-01 15:00:00,112.75,112.87,112.48,112.62,8355.0,110.5562,110.6739,110.2915,110.4287,8355.0
2024-05-01 15:05:00,112.59,112.86,112.38,112.77,12003.0,110.3993,110.6641,110.1934,110.5758,12003.0
2024-05-01 15:10:00,112.76,112.88,112.68,112.88,11146.0,110.566,110.6837,110.4876,110.6837,11146.0
2024-05-01 15:15:00,112.83,112.86,112.59,112.69,9622.0,110.6347,110.6641,110.3993,110.4974,9622.0
2024-05-01 15:20:00,112.64,112.73,112.41,112.7,12646.0,110.4484,110.5366,110.2228,110.5072,12646.0
2024-05-01 15:25:00,112.73,112.89,112.66,112.71,10100.0,110.5366,110.6935,110.468,110.517,10100.0
2024-05-01 15:30:00,112.69,112.69,112.31,112.33,23490.0,110.4974,110.4974,110.1248,110.1444,23490.0
2024-05-01 15:35:00,112.28,112.3,112.09,112.24,15128.0,110.0954,110.115,109.9091,110.0561,15128.0
2024-05-01 15:40:00,112.25,112.49,112.24,112.48,30533.0,110.0659,110.3013,110.0561,110.2915,30533.0
2024-05-01 15:45:00,112.46,112.65,112.35,112.65,25053.0,110.2719,110.4582,110.164,110.4582,25053.0
2024-05-01 15:50:00,112.64,112.77,112.48,112.51,57588.0,110.4484,110.5758,110.2915,110.3209,57588.0
2024-05-01 15:55:00,112.51,112.77,112.38,112.39,178975.0,110.3209,110.5758,110.1934,110.2032,178975.0
2024-05-02 09:30:00,113.15,114.59,112.5,113.39,55533.0,110.9484,112.3604,110.3111,111.1838,55533.0
2024-05-02 09:35:00,113.14,113.68,112.52,113.68,27305.0,110.9386,111.4681,110.3307,111.4681,27305.0
2024-05-02 09:40:00,113.68,114.37,113.51,113.93,28056.0,111.4681,112.1447,111.3014,111.7133,28056.0
2024-05-02 09:45:00,113.86,114.17,113.31,114.0,9463.0,111.6446,111.9486,111.1053,111.7819,9463.0
2024-05-02 09:50:00,114.03,114.08,113.55,113.66,5284.0,111.8113,111.8603,111.3407,111.4485,5284.0
2024-05-02 09:55:00,113.72,113.72,113.37,113.54,6722.0,111.5073,111.5073,111.1642,111.3308,6722.0
2024-05-02 10:00:00,113.59,113.62,112.99,113.08,3393.0,111.3799,111.4093,110.7915,110.8798,3393.0
2024-05-02 10:05:00,113.01,113.05,112.16,112.26,12457.0,110.8112,110.8504,109.9777,110.0758,12457.0
2024-05-02 10:10:00,112.23,112.57,112.09,112.56,7532.0,110.0463,110.3797,109.9091,110.3699,7532.0
2024-05-02 10:15:00,112.53,113.03,112.52,113.03,4047.0,110.3405,110.8308,110.3307,110.8308,4047.0
2024-05-02 10:20:00,113.04,113.17,112.91,112.92,7418.0,110.8406,110.968,110.7131,110.7229,7418.0
2024-05-02 10:25:00,112.88,113.05,112.77,112.82,10905.0,110.6837,110.8504,110.5758,110.6249,10905.0
2024-05-02 10:30:00,112.78,113.06,112.77,112.85,8660.0,110.5856,110.8602,110.5758,110.6543,8660.0
2024-05-02 10:35:00,112.8,112.96,112.55,112.56,9846.0,110.6052,110.7621,110.3601,110.3699,9846.0
2024-05-02 10:40:00,112.56,112.56,111.89,111.93,23543.0,110.3699,110.3699,109.713,109.7522,23543.0
2024-05-02 10:45:00,111.97,112.71,111.97,112.39,13830.0,109.7914,110.517,109.7914,110.2032,13830.0
2024-05-02 10:50:00,112.43,112.67,112.34,112.39,6753.0,110.2424,110.4778,110.1542,110.2032,6753.0
2024-05-02 10:55:00,112.4,112.71,112.4,112.71,5470.0,110.213,110.517,110.213,110.517,5470.0
2024-05-02 11:00:00,112.69,112.81,112.66,112.78,5058.0,110.4974,110.615,110.468,110.5856,5058.0
2024-05-02 11:05:00,112.8,112.88,112.66,112.79,7157.0,110.6052,110.6837,110.468,110.5954,7157.0
2024-05-02 11:10:00,112.79,113.25,112.71,112.94,48904.0,110.5954,111.0465,110.517,110.7425,48904.0
2024-05-02 11:15:00,112.93,113.4,112.91,113.4,6774.0,110.7327,111.1936,110.7131,111.1936,6774.0
2024-05-02 11:20:00,113.37,113.59,113.32,113.35,14368.0,111.1642,111.3799,111.1151,111.1445,14368.0
2024-05-02 11:25:00,113.31,113.31,112.92,112.96,10003.0,111.1053,111.1053,110.7229,110.7621,10003.0
2024-05-02 11:30:00,113.02,113.1,112.95,113.0,6265.0,110.821,110.8994,110.7523,110.8014,6265.0
2024-05-02 11:35:00,113.0,113.19,112.99,113.12,8462.0,110.8014,110.9877,110.7915,110.919,8462.0
2024-05-02 11:40:00,113.18,113.2,112.9,112.97,11466.0,110.9779,110.9975,110.7033,110.7719,11466.0
2024-05-02 11:45:00,112.94,113.03,112.6,112.6,11413.0,110.7425,110.8308,110.4091,110.4091,11413.0
2024-05-02 11:50:00,112.62,112.63,112.37,112.43,12717.0,110.4287,110.4386,110.1836,110.2424,12717.0
2024-05-02 11:55:00,112.44,112.53,112.3,112.41,8426.0,110.2522,110.3405,110.115,110.2228,8426.0
2024-05-02 12:00:00,112.4,112.83,112.36,112.83,8878.0,110.213,110.6347,110.1738,110.6347,8878.0
2024-05-02 12:05:00,112.84,113.11,112.84,112.87,10219.0,110.6445,110.9092,110.6445,110.6739,10219.0
2024-05-02 12:10:00,112.9,112.96,112.69,112.94,7468.0,110.7033,110.7621,110.4974,110.7425,7468.0
2024-05-02 12:15:00,112.93,113.06,112.9,113.03,8116.0,110.7327,110.8602,110.7033,110.8308,8116.0
2024-05-02 12:20:00,113.03,113.25,113.03,113.25,5686.0,110.8308,111.0465,110.8308,111.0465,5686.0
2024-05-02 12:25:00,113.27,113.3,113.13,113.23,6476.0,111.0661,111.0955,110.9288,111.0269,6476.0
2024-05-02 12:30:00,113.22,113.27,113.18,113.24,2886.0,111.0171,111.0661,110.9779,111.0367,2886.0
2024-05-02 12:35:00,113.2,113.2,113.05,113.17,8247.0,110.9975,110.9975,110.8504,110.968,8247.0
2024-05-02 12:40:00,113.15,113.43,113.15,113.42,6300.0,110.9484,111.223,110.9484,111.2132,6300.0
2024-05-02 12:45:00,113.45,113.45,113.35,113.36,4813.0,111.2426,111.2426,111.1445,111.1543,4813.0
2024-05-02 12:50:00,113.35,113.52,113.34,113.5,5521.0,111.1445,111.3112,111.1347,111.2916,5521.0
2024-05-02 12:55:00,113.51,113.64,113.45,113.63,5342.0,111.3014,111.4289,111.2426,111.4191,5342.0
2024-05-02 13:00:00,113.64,113.7,113.61,113.68,8345.0,111.4289,111.4877,111.3995,111.4681,8345.0
2024-05-02 13:05:00,113.66,113.78,113.62,113.71,7973.0,111.4485,111.5662,111.4093,111.4975,7973.0
2024-05-02 13:10:00,113.69,114.0,113.68,113.95,9846.0,111.4779,111.7819,111.4681,111.7329,9846.0
2024-05-02 13:15:00,113.94,114.0,113.88,113.9,7628.0,111.7231,111.7819,111.6642,111.6838,7628.0
2024-05-02 13:20:00,113.91,114.2,113.9,114.19,17495.0,111.6936,111.978,111.6838,111.9682,17495.0
2024-05-02 13:25:00,114.23,114.24,114.14,114.15,9777.0,112.0074,112.0172,111.9192,111.929,9777.0
2024-05-02 13:30:00,114.16,114.2,113.89,114.03,18516.0,111.9388,111.978,111.674,111.8113,18516.0
2024-05-02 13:35:00,114.09,114.09,113.79,113.9,7442.0,111.8701,111.8701,111.576,111.6838,7442.0
2024-05-02 13:40:00,113.96,114.04,113.89,114.01,4716.0,111.7427,111.8211,111.674,111.7917,4716.0
2024-05-02 13:45:00,114.01,114.06,113.95,113.98,4964.0,111.7917,111.8407,111.7329,111.7623,4964.0
2024-05-02 13:50:00,113.97,114.0,113.69,113.75,20975.0,111.7525,111.7819,111.4779,111.5368,20975.0
2024-05-02 13:55:00,113.77,113.91,113.77,113.91,4908.0,111.5564,111.6936,111.5564,111.6936,4908.0
2024-05-02 14:00:00,113.92,114.0,113.91,113.96,6004.0,111.7035,111.7819,111.6936,111.7427,6004.0
2024-05-02 14:05:00,114.0,114.06,113.92,114.06,5091.0,111.7819,111.8407,111.7035,111.8407,5091.0
2024-05-02 14:10:00,114.05,114.05,113.92,113.94,3681.0,111.8309,111.8309,111.7035,111.7231,3681.0
2024-05-02 14:15:00,113.98,114.01,113.54,113.66,11391.0,111.7623,111.7917,111.3308,111.4485,11391.0
2024-05-02 14:20:00,113.67,113.73,113.58,113.7,2951.0,111.4583,111.5171,111.3701,111.4877,2951.0
2024-05-02 14:25:00,113.72,113.85,113.71,113.84,4957.0,111.5073,111.6348,111.4975,111.625,4957.0
2024-05-02 14:30:00,113.83,113.92,113.8,113.84,5434.0,111.6152,111.7035,111.5858,111.625,5434.0
2024-05-02 14:35:00,113.85,113.9,113.74,113.75,5792.0,111.6348,111.6838,111.527,111.5368,5792.0
2024-05-02 14:40:00,113.75,113.8,113.71,113.8,5779.0,111.5368,111.5858,111.4975,111.5858,5779.0
2024-05-02 14:45:00,113.85,113.9,113.73,113.75,6247.0,111.6348,111.6838,111.5171,111.5368,6247.0
2024-05-02 14:50:00,113.76,113.86,113.74,113.84,5556.0,111.5466,111.6446,111.527,111.625,5556.0
2024-05-02 14:55:00,113.85,113.96,113.84,113.9,4210.0,111.6348,111.7427,111.625,111.6838,4210.0
2024-05-02 15:00:00,113.91,113.95,113.76,113.8,7932.0,111.6936,111.7329,111.5466,111.5858,7932.0
2024-05-02 15:05:00,113.8,113.84,113.73,113.79,10611.0,111.5858,111.625,111.5171,111.576,10611.0
2024-05-02 15:10:00,113.8,113.86,113.68,113.68,9340.0,111.5858,111.6446,111.4681,111.4681,9340.0
2024-05-02 15:15:00,113.67,113.77,113.63,113.67,5483.0,111.4583,111.5564,111.4191,111.4583,5483.0
2024-05-02 15:20:00,113.69,113.73,113.55,113.56,5168.0,111.4779,111.5171,111.3407,111.3505,5168.0
2024-05-02 15:25:00,113.54,113.54,113.41,113.49,9010.0,111.3308,111.3308,111.2034,111.2818,9010.0
2024-05-02 15:30:00,113.48,113.5,113.37,113.4,9999.0,111.272,111.2916,111.1642,111.1936,9999.0
2024-05-02 15:35:00,113.39,113.48,113.29,113.42,14538.0,111.1838,111.272,111.0857,111.2132,14538.0
2024-05-02 15:40:00,113.39,113.39,113.04,113.05,16181.0,111.1838,111.1838,110.8406,110.8504,16181.0
2024-05-02 15:45:00,113.04,113.21,113.0,113.15,27506.0,110.8406,111.0073,110.8014,110.9484,27506.0
2024-05-02 15:50:00,113.13,113.2,112.95,113.08,40835.0,110.9288,110.9975,110.7523,110.8798,40835.0
2024-05-02 15:55:00,113.09,113.13,112.8,112.99,95672.0,110.8896,110.9288,110.6052,110.7915,95672.0
2024-05-03 09:30:00,113.25,113.33,111.88,111.89,23545.0,111.0465,111.1249,109.7031,109.713,23545.0
2024-05-03 09:35:00,111.93,112.35,111.8,112.1,18445.0,109.7522,110.164,109.6247,109.9189,18445.0
2024-05-03 09:40:00,112.2,112.73,112.15,112.6,8530.0,110.0169,110.5366,109.9679,110.4091,8530.0
2024-05-03 09:45:00,112.57,112.67,112.34,112.46,17321.0,110.3797,110.4778,110.1542,110.2719,17321.0
2024-05-03 09:50:00,112.41,112.49,112.21,112.48,23818.0,110.2228,110.3013,110.0267,110.2915,23818.0
2024-05-03 09:55:00,112.37,112.58,112.25,112.45,5208.0,110.1836,110.3895,110.0659,110.2621,5208.0
2024-05-03 10:00:00,112.69,112.69,111.71,111.71,8906.0,110.4974,110.4974,109.5365,109.5365,8906.0
2024-05-03 10:05:00,111.58,111.87,111.48,111.5,4176.0,109.409,109.6933,109.3109,109.3305,4176.0
2024-05-03 10:10:00,111.56,111.63,111.39,111.42,6320.0,109.3894,109.458,109.2227,109.2521,6320.0
2024-05-03 10:15:00,111.39,111.55,111.26,111.26,7373.0,109.2227,109.3796,109.0952,109.0952,7373.0
2024-05-03 10:20:00,111.23,111.26,110.96,111.12,10691.0,109.0658,109.0952,108.801,108.9579,10691.0
2024-05-03 10:25:00,111.09,111.23,111.03,111.11,8456.0,108.9285,109.0658,108.8697,108.9481,8456.0
2024-05-03 10:30:00,111.14,111.35,110.92,110.92,7488.0,108.9775,109.1835,108.7618,108.7618,7488.0
2024-05-03 10:35:00,110.89,111.17,110.83,111.02,9028.0,108.7324,109.007,108.6736,108.8599,9028.0
2024-05-03 10:40:00,111.05,111.1,110.91,110.97,7617.0,108.8893,108.9383,108.752,108.8109,7617.0
2024-05-03 10:45:00,111.0,111.06,110.8,110.86,9347.0,108.8403,108.8991,108.6442,108.703,9347.0
2024-05-03 10:50:00,110.86,111.15,110.74,110.74,10173.0,108.703,108.9873,108.5853,108.5853,10173.0
2024-05-03 10:55:00,110.73,110.89,110.68,110.7,10871.0,108.5755,108.7324,108.5265,108.5461,10871.0
2024-05-03 11:00:00,110.64,110.75,110.29,110.33,8695.0,108.4873,108.5951,108.1441,108.1833,8695.0
2024-05-03 11:05:00,110.31,110.42,110.09,110.12,15523.0,108.1637,108.2716,107.948,107.9774,15523.0
2024-05-03 11:10:00,110.13,110.41,110.13,110.34,11259.0,107.9872,108.2617,107.9872,108.1931,11259.0
2024-05-03 11:15:00,110.34,110.79,110.34,110.62,7560.0,108.1931,108.6344,108.1931,108.4677,7560.0
2024-05-03 11:20:00,110.66,110.7,110.61,110.66,4511.0,108.5069,108.5461,108.4579,108.5069,4511.0
2024-05-03 11:25:00,110.71,110.97,110.66,110.91,9093.0,108.5559,108.8109,108.5069,108.752,9093.0
2024-05-03 11:30:00,110.91,111.16,110.89,111.13,5596.0,108.752,108.9972,108.7324,108.9677,5596.0
2024-05-03 11:35:00,111.14,111.33,111.14,111.25,7363.0,108.9775,109.1638,108.9775,109.0854,7363.0
2024-05-03 11:40:00,111.29,111.54,111.29,111.54,9882.0,109.1246,109.3698,109.1246,109.3698,9882.0
2024-05-03 11:45:00,111.55,111.58,111.19,111.24,4497.0,109.3796,109.409,109.0266,109.0756,4497.0
2024-05-03 11:50:00,111.26,111.45,111.26,111.32,4753.0,109.0952,109.2815,109.0952,109.154,4753.0
2024-05-03 11:55:00,111.32,111.32,111.15,111.15,3263.0,109.154,109.154,108.9873,108.9873,3263.0
2024-05-03 12:00:00,111.15,111.31,111.09,111.31,5105.0,108.9873,109.1442,108.9285,109.1442,5105.0
2024-05-03 12:05:00,111.28,111.44,111.27,111.44,4219.0,109.1148,109.2717,109.105,109.2717,4219.0
2024-05-03 12:10:00,111.41,111.41,111.22,111.23,6666.0,109.2423,109.2423,109.056,109.0658,6666.0
2024-05-03 12:15:00,111.24,111.31,111.21,111.22,3877.0,109.0756,109.1442,109.0462,109.056,3877.0
2024-05-03 12:20:00,111.24,111.41,111.22,111.4,6381.0,109.0756,109.2423,109.056,109.2325,6381.0
2024-05-03 12:25:00,111.44,111.56,111.41,111.49,12368.0,109.2717,109.3894,109.2423,109.3207,12368.0
2024-05-03 12:30:00,111.54,111.61,111.5,111.53,6858.0,109.3698,109.4384,109.3305,109.36,6858.0
2024-05-03 12:35:00,111.55,111.64,111.54,111.61,6127.0,109.3796,109.4678,109.3698,109.4384,6127.0
2024-05-03 12:40:00,111.61,111.7,111.57,111.64,5250.0,109.4384,109.5266,109.3992,109.4678,5250.0
2024-05-03 12:45:00,111.63,111.64,111.53,111.55,4191.0,109.458,109.4678,109.36,109.3796,4191.0
2024-05-03 12:50:00,111.55,111.59,111.42,111.54,5091.0,109.3796,109.4188,109.2521,109.3698,5091.0
2024-05-03 12:55:00,111.58,111.61,111.45,111.45,6135.0,109.409,109.4384,109.2815,109.2815,6135.0
2024-05-03 13:00:00,111.47,111.58,111.47,111.52,5144.0,109.3011,109.409,109.3011,109.3501,5144.0
2024-05-03 13:05:00,111.5,111.54,111.43,111.52,12990.0,109.3305,109.3698,109.2619,109.3501,12990.0
2024-05-03 13:10:00,111.5,111.61,111.5,111.57,3607.0,109.3305,109.4384,109.3305,109.3992,3607.0
2024-05-03 13:15:00,111.56,111.6,111.44,111.44,4269.0,109.3894,109.4286,109.2717,109.2717,4269.0
2024-05-03 13:20:00,111.41,111.47,111.36,111.41,3856.0,109.2423,109.3011,109.1933,109.2423,3856.0
2024-05-03 13:25:00,111.43,111.44,111.37,111.38,2897.0,109.2619,109.2717,109.2031,109.2129,2897.0
2024-05-03 13:30:00,111.33,111.39,111.29,111.33,2940.0,109.1638,109.2227,109.1246,109.1638,2940.0
2024-05-03 13:35:00,111.34,111.41,111.26,111.41,6435.0,109.1737,109.2423,109.0952,109.2423,6435.0
2024-05-03 13:40:00,111.43,111.43,111.3,111.33,7422.0,109.2619,109.2619,109.1344,109.1638,7422.0
2024-05-03 13:45:00,111.35,111.46,111.28,111.46,7650.0,109.1835,109.2913,109.1148,109.2913,7650.0
2024-05-03 13:50:00,111.46,111.66,111.46,111.58,14589.0,109.2913,109.4874,109.2913,109.409,14589.0
2024-05-03 13:55:00,111.6,111.71,111.59,111.64,3895.0,109.4286,109.5365,109.4188,109.4678,3895.0
2024-05-03 14:00:00,111.63,111.63,111.42,111.45,13683.0,109.458,109.458,109.2521,109.2815,13683.0
2024-05-03 14:05:00,111.47,111.57,111.46,111.47,11063.0,109.3011,109.3992,109.2913,109.3011,11063.0
2024-05-03 14:10:00,111.47,111.61,111.46,111.58,10011.0,109.3011,109.4384,109.2913,109.409,10011.0
2024-05-03 14:15:00,111.57,111.58,111.43,111.54,15679.0,109.3992,109.409,109.2619,109.3698,15679.0
2024-05-03 14:20:00,111.54,111.54,111.29,111.31,6420.0,109.3698,109.3698,109.1246,109.1442,6420.0
2024-05-03 14:25:00,111.32,111.34,111.27,111.3,6024.0,109.154,109.1737,109.105,109.1344,6024.0
2024-05-03 14:30:00,111.3,111.38,111.29,111.36,4374.0,109.1344,109.2129,109.1246,109.1933,4374.0
2024-05-03 14:35:00,111.37,111.63,111.37,111.61,9031.0,109.2031,109.458,109.2031,109.4384,9031.0
2024-05-03 14:40:00,111.65,111.72,111.63,111.69,9337.0,109.4776,109.5463,109.458,109.5168,9337.0
2024-05-03 14:45:00,111.69,111.7,111.66,111.7,5036.0,109.5168,109.5266,109.4874,109.5266,5036.0
2024-05-03 14:50:00,111.73,111.78,111.7,111.74,6410.0,109.5561,109.6051,109.5266,109.5659,6410.0
2024-05-03 14:55:00,111.74,111.89,111.68,111.83,11764.0,109.5659,109.713,109.507,109.6541,11764.0
2024-05-03 15:00:00,111.82,111.82,111.67,111.68,5380.0,109.6443,109.6443,109.4972,109.507,5380.0
2024-05-03 15:05:00,111.69,111.76,111.68,111.7,6756.0,109.5168,109.5855,109.507,109.5266,6756.0
2024-05-03 15:10:00,111.74,111.91,111.73,111.86,12650.0,109.5659,109.7326,109.5561,109.6835,12650.0
2024-05-03 15:15:00,111.89,112.1,111.89,112.1,36436.0,109.713,109.9189,109.713,109.9189,36436.0
2024-05-03 15:20:00,112.1,112.25,112.09,112.25,17042.0,109.9189,110.0659,109.9091,110.0659,17042.0
2024-05-03 15:25:00,112.23,112.41,112.2,112.26,12163.0,110.0463,110.2228,110.0169,110.0758,12163.0
2024-05-03 15:30:00,112.23,112.23,112.08,112.15,6539.0,110.0463,110.0463,109.8993,109.9679,6539.0
2024-05-03 15:35:00,112.16,112.28,112.09,112.23,7506.0,109.9777,110.0954,109.9091,110.0463,7506.0
2024-05-03 15:40:00,112.24,112.3,112.15,112.18,14611.0,110.0561,110.115,109.9679,109.9973,14611.0
2024-05-03 15:45:00,112.18,112.21,112.06,112.17,22565.0,109.9973,110.0267,109.8796,109.9875,22565.0
2024-05-03 15:50:00,112.17,112.43,112.13,112.36,40718.0,109.9875,110.2424,109.9483,110.1738,40718.0
2024-05-03 15:55:00,112.34,112.42,112.23,112.3,88857.0,110.1542,110.2326,110.0463,110.115,88857.0
2024-05-06 09:30:00,113.0,113.49,113.0,113.34,15332.0,110.8014,111.2818,110.8014,111.1347,15332.0
2024-05-06 09:35:00,113.32,113.39,112.91,113.25,2829.0,111.1151,111.1838,110.7131,111.0465,2829.0
2024-05-06 09:40:00,113.33,113.48,113.22,113.33,2093.0,111.1249,111.272,111.0171,111.1249,2093.0
2024-05-06 09:45:00,113.33,113.41,113.15,113.19,3420.0,111.1249,111.2034,110.9484,110.9877,3420.0
2024-05-06 09:50:00,113.12,113.12,112.86,112.98,3695.0,110.919,110.919,110.6641,110.7817,3695.0
2024-05-06 09:55:00,113.0,113.19,112.94,113.09,1841.0,110.8014,110.9877,110.7425,110.8896,1841.0
2024-05-06 10:00:00,113.13,113.38,113.13,113.38,5437.0,110.9288,111.174,110.9288,111.174,5437.0
2024-05-06 10:05:00,113.38,113.53,113.38,113.53,4330.0,111.174,111.321,111.174,111.321,4330.0
2024-05-06 10:10:00,113.58,113.73,113.5,113.68,2604.0,111.3701,111.5171,111.2916,111.4681,2604.0
2024-05-06 10:15:00,113.78,113.87,113.7,113.82,2857.0,111.5662,111.6544,111.4877,111.6054,2857.0
2024-05-06 10:20:00,113.78,113.78,113.7,113.71,1976.0,111.5662,111.5662,111.4877,111.4975,1976.0
2024-05-06 10:25:00,113.69,113.79,113.67,113.74,4436.0,111.4779,111.576,111.4583,111.527,4436.0
2024-05-06 10:30:00,113.76,113.76,113.65,113.7,1769.0,111.5466,111.5466,111.4387,111.4877,1769.0
2024-05-06 10:35:00,113.67,113.67,113.6,113.62,2482.0,111.4583,111.4583,111.3897,111.4093,2482.0
2024-05-06 10:40:00,113.61,113.62,113.5,113.57,3323.0,111.3995,111.4093,111.2916,111.3603,3323.0
2024-05-06 10:45:00,113.6,113.87,113.6,113.87,3588.0,111.3897,111.6544,111.3897,111.6544,3588.0
2024-05-06 10:50:00,113.86,113.9,113.57,113.59,2797.0,111.6446,111.6838,111.3603,111.3799,2797.0
2024-05-06 10:55:00,113.59,113.6,113.47,113.52,3450.0,111.3799,111.3897,111.2622,111.3112,3450.0
2024-05-06 11:00:00,113.5,113.5,113.18,113.2,4227.0,111.2916,111.2916,110.9779,110.9975,4227.0
2024-05-06 11:05:00,113.21,113.27,113.14,113.23,6493.0,111.0073,111.0661,110.9386,111.0269,6493.0
2024-05-06 11:10:00,113.25,113.33,113.25,113.3,4200.0,111.0465,111.1249,111.0465,111.0955,4200.0
2024-05-06 11:15:00,113.23,113.26,113.13,113.13,1800.0,111.0269,111.0563,110.9288,110.9288,1800.0
2024-05-06 11:20:00,113.1,113.16,113.06,113.06,2797.0,110.8994,110.9582,110.8602,110.8602,2797.0
2024-05-06 11:25:00,113.05,113.21,113.03,113.16,5515.0,110.8504,111.0073,110.8308,110.9582,5515.0
2024-05-06 11:30:00,113.15,113.15,113.03,113.09,6103.0,110.9484,110.9484,110.8308,110.8896,6103.0
2024-05-06 11:35:00,113.07,113.14,113.07,113.14,2078.0,110.87,110.9386,110.87,110.9386,2078.0
2024-05-06 11:40:00,113.14,113.22,113.12,113.22,4478.0,110.9386,111.0171,110.919,111.0171,4478.0
2024-05-06 11:45:00,113.23,113.33,113.21,113.31,2364.0,111.0269,111.1249,111.0073,111.1053,2364.0
2024-05-06 11:50:00,113.35,113.39,113.31,113.39,1333.0,111.1445,111.1838,111.1053,111.1838,1333.0
2024-05-06 11:55:00,113.41,113.43,113.37,113.41,2475.0,111.2034,111.223,111.1642,111.2034,2475.0
2024-05-06 12:00:00,113.42,113.43,113.37,113.39,2894.0,111.2132,111.223,111.1642,111.1838,2894.0
2024-05-06 12:05:00,113.41,113.41,113.33,113.37,2966.0,111.2034,111.2034,111.1249,111.1642,2966.0
2024-05-06 12:10:00,113.38,113.45,113.38,113.45,2726.0,111.174,111.2426,111.174,111.2426,2726.0
2024-05-06 12:15:00,113.48,113.48,113.34,113.34,4136.0,111.272,111.272,111.1347,111.1347,4136.0
2024-05-06 12:20:00,113.36,113.39,113.34,113.38,2703.0,111.1543,111.1838,111.1347,111.174,2703.0
2024-05-06 12:25:00,113.4,113.53,113.4,113.5,3293.0,111.1936,111.321,111.1936,111.2916,3293.0
2024-05-06 12:30:00,113.48,113.48,112.93,112.95,5967.0,111.272,111.272,110.7327,110.7523,5967.0
2024-05-06 12:35:00,112.97,113.22,112.97,113.09,2310.0,110.7719,111.0171,110.7719,110.8896,2310.0
2024-05-06 12:40:00,113.1,113.1,112.83,112.83,943.0,110.8994,110.8994,110.6347,110.6347,943.0
2024-05-06 12:45:00,112.81,112.94,112.71,112.89,5018.0,110.615,110.7425,110.517,110.6935,5018.0
2024-05-06 12:50:00,112.87,112.87,112.63,112.7,5173.0,110.6739,110.6739,110.4386,110.5072,5173.0
2024-05-06 12:55:00,112.75,112.83,112.74,112.77,4167.0,110.5562,110.6347,110.5464,110.5758,4167.0
2024-05-06 13:00:00,112.71,112.75,112.62,112.73,2432.0,110.517,110.5562,110.4287,110.5366,2432.0
2024-05-06 13:05:00,112.74,112.74,112.61,112.71,3103.0,110.5464,110.5464,110.4189,110.517,3103.0
2024-05-06 13:10:00,112.71,112.72,112.59,112.61,3274.0,110.517,110.5268,110.3993,110.4189,3274.0
2024-05-06 13:15:00,112.6,112.6,112.44,112.44,2079.0,110.4091,110.4091,110.2522,110.2522,2079.0
2024-05-06 13:20:00,112.46,112.52,112.4,112.52,3990.0,110.2719,110.3307,110.213,110.3307,3990.0
2024-05-06 13:25:00,112.56,112.74,112.55,112.72,4385.0,110.3699,110.5464,110.3601,110.5268,4385.0
2024-05-06 13:30:00,112.68,112.68,112.61,112.65,2002.0,110.4876,110.4876,110.4189,110.4582,2002.0
2024-05-06 13:35:00,112.64,112.72,112.63,112.63,2064.0,110.4484,110.5268,110.4386,110.4386,2064.0
2024-05-06 13:40:00,112.64,112.69,112.59,112.66,3449.0,110.4484,110.4974,110.3993,110.468,3449.0
2024-05-06 13:45:00,112.63,112.68,112.59,112.68,1672.0,110.4386,110.4876,110.3993,110.4876,1672.0
2024-05-06 13:50:00,112.7,112.72,112.6,112.6,5571.0,110.5072,110.5268,110.4091,110.4091,5571.0
2024-05-06 13:55:00,112.62,112.62,112.51,112.51,3385.0,110.4287,110.4287,110.3209,110.3209,3385.0
2024-05-06 14:00:00,112.54,112.73,112.53,112.7,3651.0,110.3503,110.5366,110.3405,110.5072,3651.0
2024-05-06 14:05:00,112.73,112.73,112.62,112.62,4466.0,110.5366,110.5366,110.4287,110.4287,4466.0
2024-05-06 14:10:00,112.63,112.74,112.63,112.73,5611.0,110.4386,110.5464,110.4386,110.5366,5611.0
2024-05-06 14:15:00,112.74,112.81,112.68,112.69,11680.0,110.5464,110.615,110.4876,110.4974,11680.0
2024-05-06 14:20:00,112.67,112.7,112.65,112.7,4682.0,110.4778,110.5072,110.4582,110.5072,4682.0
2024-05-06 14:25:00,112.7,112.73,112.68,112.73,5261.0,110.5072,110.5366,110.4876,110.5366,5261.0
2024-05-06 14:30:00,112.73,112.79,112.69,112.79,3237.0,110.5366,110.5954,110.4974,110.5954,3237.0
2024-05-06 14:35:00,112.81,112.81,112.67,112.67,6692.0,110.615,110.615,110.4778,110.4778,6692.0
2024-05-06 14:40:00,112.68,112.94,112.68,112.93,5952.0,110.4876,110.7425,110.4876,110.7327,5952.0
2024-05-06 14:45:00,112.89,112.93,112.89,112.91,3661.0,110.6935,110.7327,110.6935,110.7131,3661.0
2024-05-06 14:50:00,112.9,112.93,112.87,112.9,3054.0,110.7033,110.7327,110.6739,110.7033,3054.0
2024-05-06 14:55:00,112.93,112.93,112.87,112.88,2570.0,110.7327,110.7327,110.6739,110.6837,2570.0
2024-05-06 15:00:00,112.85,112.91,112.84,112.9,5298.0,110.6543,110.7131,110.6445,110.7033,5298.0
2024-05-06 15:05:00,112.92,112.92,112.86,112.9,3419.0,110.7229,110.7229,110.6641,110.7033,3419.0
2024-05-06 15:10:00,112.9,113.0,112.86,112.97,16202.0,110.7033,110.8014,110.6641,110.7719,16202.0
2024-05-06 15:15:00,112.97,112.97,112.67,112.69,8053.0,110.7719,110.7719,110.4778,110.4974,8053.0
2024-05-06 15:20:00,112.7,112.75,112.67,112.71,5704.0,110.5072,110.5562,110.4778,110.517,5704.0
2024-05-06 15:25:00,112.71,112.72,112.61,112.61,3599.0,110.517,110.5268,110.4189,110.4189,3599.0
2024-05-06 15:30:00,112.59,112.59,112.49,112.56,6869.0,110.3993,110.3993,110.3013,110.3699,6869.0
2024-05-06 15:35:00,112.54,112.64,112.53,112.57,8804.0,110.3503,110.4484,110.3405,110.3797,8804.0
2024-05-06 15:40:00,112.55,112.56,112.39,112.41,14692.0,110.3601,110.3699,110.2032,110.2228,14692.0
2024-05-06 15:45:00,112.4,112.48,112.34,112.39,27074.0,110.213,110.2915,110.1542,110.2032,27074.0
2024-05-06 15:50:00,112.38,112.62,112.33,112.62,38741.0,110.1934,110.4287,110.1444,110.4287,38741.0
2024-05-06 15:55:00,112.64,112.82,112.5,112.81,102201.0,110.4484,110.6249,110.3111,110.615,102201.0
2024-05-07 09:30:00,112.95,113.07,112.58,112.73,13964.0,110.7523,110.87,110.3895,110.5366,13964.0
2024-05-07 09:35:00,112.96,113.39,112.91,113.39,5732.0,110.7621,111.1838,110.7131,111.1838,5732.0
2024-05-07 09:40:00,113.39,113.52,113.26,113.26,3943.0,111.1838,111.3112,111.0563,111.0563,3943.0
2024-05-07 09:45:00,113.24,113.34,112.67,112.74,27423.0,111.0367,111.1347,110.4778,110.5464,27423.0
2024-05-07 09:50:00,112.81,113.06,112.81,112.83,4276.0,110.615,110.8602,110.615,110.6347,4276.0
2024-05-07 09:55:00,112.81,112.94,112.64,112.86,13837.0,110.615,110.7425,110.4484,110.6641,13837.0
2024-05-07 10:00:00,112.95,112.95,112.61,112.9,4190.0,110.7523,110.7523,110.4189,110.7033,4190.0
2024-05-07 10:05:00,112.96,112.97,112.87,112.94,6469.0,110.7621,110.7719,110.6739,110.7425,6469.0
2024-05-07 10:10:00,112.91,112.99,112.84,112.9,10649.0,110.7131,110.7915,110.6445,110.7033,10649.0
2024-05-07 10:15:00,112.85,112.86,112.72,112.74,2334.0,110.6543,110.6641,110.5268,110.5464,2334.0
2024-05-07 10:20:00,112.8,112.8,112.57,112.74,1372.0,110.6052,110.6052,110.3797,110.5464,1372.0
2024-05-07 10:25:00,112.82,112.85,112.7,112.84,7914.0,110.6249,110.6543,110.5072,110.6445,7914.0
2024-05-07 10:30:00,112.8,112.94,112.79,112.83,10225.0,110.6052,110.7425,110.5954,110.6347,10225.0
2024-05-07 10:35:00,112.83,113.03,112.83,112.87,2679.0,110.6347,110.8308,110.6347,110.6739,2679.0
2024-05-07 10:40:00,112.91,113.01,112.87,112.9,9572.0,110.7131,110.8112,110.6739,110.7033,9572.0
2024-05-07 10:45:00,112.94,112.98,112.88,112.98,3400.0,110.7425,110.7817,110.6837,110.7817,3400.0
2024-05-07 10:50:00,112.96,112.96,112.83,112.95,6826.0,110.7621,110.7621,110.6347,110.7523,6826.0
2024-05-07 10:55:00,112.92,113.01,112.9,113.01,1711.0,110.7229,110.8112,110.7033,110.8112,1711.0
2024-05-07 11:00:00,113.05,113.05,112.75,112.84,6120.0,110.8504,110.8504,110.5562,110.6445,6120.0
2024-05-07 11:05:00,112.82,112.86,112.77,112.79,2554.0,110.6249,110.6641,110.5758,110.5954,2554.0
2024-05-07 11:10:00,112.77,112.88,112.77,112.81,1205.0,110.5758,110.6837,110.5758,110.615,1205.0
2024-05-07 11:15:00,112.76,112.84,112.73,112.83,1849.0,110.566,110.6445,110.5366,110.6347,1849.0
2024-05-07 11:20:00,112.89,112.92,112.79,112.86,2549.0,110.6935,110.7229,110.5954,110.6641,2549.0
2024-05-07 11:25:00,112.85,113.01,112.83,112.98,7118.0,110.6543,110.8112,110.6347,110.7817,7118.0
2024-05-07 11:30:00,112.96,112.96,112.79,112.87,3002.0,110.7621,110.7621,110.5954,110.6739,3002.0
2024-05-07 11:35:00,112.93,112.93,112.81,112.87,2091.0,110.7327,110.7327,110.615,110.6739,2091.0
2024-05-07 11:40:00,112.82,112.9,112.81,112.89,2862.0,110.6249,110.7033,110.615,110.6935,2862.0
2024-05-07 11:45:00,112.91,112.93,112.83,112.86,4125.0,110.7131,110.7327,110.6347,110.6641,4125.0
2024-05-07 11:50:00,112.85,112.86,112.81,112.85,759.0,110.6543,110.6641,110.615,110.6543,759.0
2024-05-07 11:55:00,112.76,112.83,112.74,112.83,1936.0,110.566,110.6347,110.5464,110.6347,1936.0
2024-05-07 12:00:00,112.77,112.83,112.76,112.8,6882.0,110.5758,110.6347,110.566,110.6052,6882.0
2024-05-07 12:05:00,112.78,112.93,112.77,112.88,3161.0,110.5856,110.7327,110.5758,110.6837,3161.0
2024-05-07 12:10:00,112.89,112.96,112.86,112.93,5924.0,110.6935,110.7621,110.6641,110.7327,5924.0
2024-05-07 12:15:00,112.93,112.93,112.87,112.9,2176.0,110.7327,110.7327,110.6739,110.7033,2176.0
2024-05-07 12:20:00,112.87,112.91,112.87,112.88,2824.0,110.6739,110.7131,110.6739,110.6837,2824.0
2024-05-07 12:25:00,112.86,112.88,112.78,112.78,2615.0,110.6641,110.6837,110.5856,110.5856,2615.0
2024-05-07 12:30:00,112.83,112.85,112.79,112.81,1409.0,110.6347,110.6543,110.5954,110.615,1409.0
2024-05-07 12:35:00,112.84,112.87,112.84,112.86,1744.0,110.6445,110.6739,110.6445,110.6641,1744.0
2024-05-07 12:40:00,112.84,112.9,112.84,112.89,2535.0,110.6445,110.7033,110.6445,110.6935,2535.0
2024-05-07 12:45:00,112.87,112.95,112.86,112.92,2783.0,110.6739,110.7523,110.6641,110.7229,2783.0
2024-05-07 12:50:00,112.93,112.94,112.81,112.85,3136.0,110.7327,110.7425,110.615,110.6543,3136.0
2024-05-07 12:55:00,112.83,112.88,112.8,112.88,3112.0,110.6347,110.6837,110.6052,110.6837,3112.0
2024-05-07 13:00:00,112.87,113.04,112.86,112.99,2761.0,110.6739,110.8406,110.6641,110.7915,2761.0
2024-05-07 13:05:00,112.96,112.99,112.94,112.98,1561.0,110.7621,110.7915,110.7425,110.7817,1561.0
2024-05-07 13:10:00,113.05,113.15,113.03,113.12,2378.0,110.8504,110.9484,110.8308,110.919,2378.0
2024-05-07 13:15:00,113.11,113.18,113.07,113.15,1668.0,110.9092,110.9779,110.87,110.9484,1668.0
2024-05-07 13:20:00,113.19,113.26,113.17,113.26,1775.0,110.9877,111.0563,110.968,111.0563,1775.0
2024-05-07 13:25:00,113.28,113.32,113.25,113.32,2042.0,111.0759,111.1151,111.0465,111.1151,2042.0
2024-05-07 13:30:00,113.33,113.37,113.26,113.29,3698.0,111.1249,111.1642,111.0563,111.0857,3698.0
2024-05-07 13:35:00,113.28,113.29,113.15,113.15,4215.0,111.0759,111.0857,110.9484,110.9484,4215.0
2024-05-07 13:40:00,113.14,113.14,113.07,113.07,1881.0,110.9386,110.9386,110.87,110.87,1881.0
2024-05-07 13:45:00,113.09,113.09,113.03,113.05,4229.0,110.8896,110.8896,110.8308,110.8504,4229.0
2024-05-07 13:50:00,113.05,113.11,112.95,112.95,4608.0,110.8504,110.9092,110.7523,110.7523,4608.0
2024-05-07 13:55:00,112.93,112.94,112.76,112.79,7007.0,110.7327,110.7425,110.566,110.5954,7007.0
2024-05-07 14:00:00,112.79,112.86,112.76,112.85,2806.0,110.5954,110.6641,110.566,110.6543,2806.0
2024-05-07 14:05:00,112.84,112.86,112.78,112.78,2574.0,110.6445,110.6641,110.5856,110.5856,2574.0
2024-05-07 14:10:00,112.8,112.9,112.79,112.9,2281.0,110.6052,110.7033,110.5954,110.7033,2281.0
2024-05-07 14:15:00,112.87,112.89,112.82,112.86,4110.0,110.6739,110.6935,110.6249,110.6641,4110.0
2024-05-07 14:20:00,112.86,112.94,112.85,112.88,5420.0,110.6641,110.7425,110.6543,110.6837,5420.0
2024-05-07 14:25:00,112.88,112.91,112.83,112.85,9114.0,110.6837,110.7131,110.6347,110.6543,9114.0
2024-05-07 14:30:00,112.86,112.87,112.78,112.85,3554.0,110.6641,110.6739,110.5856,110.6543,3554.0
2024-05-07 14:35:00,112.83,112.83,112.71,112.76,3486.0,110.6347,110.6347,110.517,110.566,3486.0
2024-05-07 14:40:00,112.77,112.8,112.73,112.77,3055.0,110.5758,110.6052,110.5366,110.5758,3055.0
2024-05-07 14:45:00,112.82,112.82,112.74,112.77,3198.0,110.6249,110.6249,110.5464,110.5758,3198.0
2024-05-07 14:50:00,112.77,112.77,112.69,112.74,3755.0,110.5758,110.5758,110.4974,110.5464,3755.0
2024-05-07 14:55:00,112.71,112.8,112.7,112.8,3010.0,110.517,110.6052,110.5072,110.6052,3010.0
2024-05-07 15:00:00,112.78,112.82,112.68,112.7,3882.0,110.5856,110.6249,110.4876,110.5072,3882.0
2024-05-07 15:05:00,112.69,112.75,112.69,112.73,2296.0,110.4974,110.5562,110.4974,110.5366,2296.0
2024-05-07 15:10:00,112.71,112.71,112.55,112.56,3167.0,110.517,110.517,110.3601,110.3699,3167.0
2024-05-07 15:15:00,112.54,112.61,112.53,112.61,2548.0,110.3503,110.4189,110.3405,110.4189,2548.0
2024-05-07 15:20:00,112.61,112.71,112.58,112.7,4625.0,110.4189,110.517,110.3895,110.5072,4625.0
2024-05-07 15:25:00,112.69,112.74,112.59,112.65,7121.0,110.4974,110.5464,110.3993,110.4582,7121.0
2024-05-07 15:30:00,112.64,112.64,112.56,112.59,5942.0,110.4484,110.4484,110.3699,110.3993,5942.0
2024-05-07 15:35:00,112.61,112.7,112.6,112.7,8854.0,110.4189,110.5072,110.4091,110.5072,8854.0
2024-05-07 15:40:00,112.71,112.71,112.62,112.66,7743.0,110.517,110.517,110.4287,110.468,7743.0
2024-05-07 15:45:00,112.68,112.7,112.62,112.66,12109.0,110.4876,110.5072,110.4287,110.468,12109.0
2024-05-07 15:50:00,112.7,112.77,112.68,112.74,24936.0,110.5072,110.5758,110.4876,110.5464,24936.0
2024-05-07 15:55:00,112.74,112.88,112.61,112.84,79530.0,110.5464,110.6837,110.4189,110.6445,79530.0
2024-05-08 09:30:00,112.36,112.57,112.05,112.3,15954.0,110.1738,110.3797,109.8698,110.115,15954.0
2024-05-08 09:35:00,112.37,112.38,112.36,112.38,200.0,110.1836,110.1934,110.1738,110.1934,200.0
2024-05-08 09:40:00,112.43,112.52,112.38,112.49,1088.0,110.2424,110.3307,110.1934,110.3013,1088.0
2024-05-08 09:45:00,112.59,112.85,112.53,112.85,6134.0,110.3993,110.6543,110.3405,110.6543,6134.0
2024-05-08 09:50:00,112.8,112.88,112.7,112.76,8073.0,110.6052,110.6837,110.5072,110.566,8073.0
2024-05-08 09:55:00,112.72,112.73,112.63,112.63,2951.0,110.5268,110.5366,110.4386,110.4386,2951.0
2024-05-08 10:00:00,112.66,112.81,112.63,112.67,4068.0,110.468,110.615,110.4386,110.4778,4068.0
2024-05-08 10:05:00,112.66,112.82,112.63,112.81,5849.0,110.468,110.6249,110.4386,110.615,5849.0
2024-05-08 10:10:00,112.78,112.81,112.65,112.65,2473.0,110.5856,110.615,110.4582,110.4582,2473.0
2024-05-08 10:15:00,112.73,112.73,112.58,112.6,2964.0,110.5366,110.5366,110.3895,110.4091,2964.0
2024-05-08 10:20:00,112.52,112.59,112.49,112.59,4650.0,110.3307,110.3993,110.3013,110.3993,4650.0
2024-05-08 10:25:00,112.52,112.52,112.33,112.33,4391.0,110.3307,110.3307,110.1444,110.1444,4391.0
2024-05-08 10:30:00,112.35,112.44,112.35,112.43,2775.0,110.164,110.2522,110.164,110.2424,2775.0
2024-05-08 10:35:00,112.38,112.55,112.3,112.46,5049.0,110.1934,110.3601,110.115,110.2719,5049.0
2024-05-08 10:40:00,112.5,112.64,112.49,112.55,2214.0,110.3111,110.4484,110.3013,110.3601,2214.0
2024-05-08 10:45:00,112.53,112.64,112.53,112.58,2332.0,110.3405,110.4484,110.3405,110.3895,2332.0
2024-05-08 10:50:00,112.53,112.78,112.53,112.73,2781.0,110.3405,110.5856,110.3405,110.5366,2781.0
2024-05-08 10:55:00,112.71,112.77,112.64,112.71,2765.0,110.517,110.5758,110.4484,110.517,2765.0
2024-05-08 11:00:00,112.73,112.79,112.67,112.74,3938.0,110.5366,110.5954,110.4778,110.5464,3938.0
2024-05-08 11:05:00,112.75,112.8,112.72,112.78,3495.0,110.5562,110.6052,110.5268,110.5856,3495.0
2024-05-08 11:10:00,112.8,112.83,112.69,112.69,2343.0,110.6052,110.6347,110.4974,110.4974,2343.0
2024-05-08 11:15:00,112.68,112.8,112.64,112.79,2711.0,110.4876,110.6052,110.4484,110.5954,2711.0
2024-05-08 11:20:00,112.81,112.84,112.75,112.81,8426.0,110.615,110.6445,110.5562,110.615,8426.0
2024-05-08 11:25:00,112.79,112.83,112.77,112.8,8508.0,110.5954,110.6347,110.5758,110.6052,8508.0
2024-05-08 11:30:00,112.81,113.04,112.81,113.03,11933.0,110.615,110.8406,110.615,110.8308,11933.0
2024-05-08 11:35:00,113.04,113.04,112.97,113.01,2000.0,110.8406,110.8406,110.7719,110.8112,2000.0
2024-05-08 11:40:00,113.02,113.06,112.98,113.04,1858.0,110.821,110.8602,110.7817,110.8406,1858.0
2024-05-08 11:45:00,113.08,113.11,112.92,112.95,5439.0,110.8798,110.9092,110.7229,110.7523,5439.0
2024-05-08 11:50:00,112.96,113.07,112.96,113.01,2545.0,110.7621,110.87,110.7621,110.8112,2545.0
2024-05-08 11:55:00,113.01,113.09,112.96,113.0,3658.0,110.8112,110.8896,110.7621,110.8014,3658.0
2024-05-08 12:00:00,112.99,113.0,112.85,112.85,2327.0,110.7915,110.8014,110.6543,110.6543,2327.0
2024-05-08 12:05:00,112.88,112.89,112.84,112.85,3030.0,110.6837,110.6935,110.6445,110.6543,3030.0
2024-05-08 12:10:00,112.84,112.84,112.54,112.54,4791.0,110.6445,110.6445,110.3503,110.3503,4791.0
2024-05-08 12:15:00,112.59,112.61,112.46,112.54,3818.0,110.3993,110.4189,110.2719,110.3503,3818.0
2024-05-08 12:20:00,112.53,112.54,112.34,112.38,14111.0,110.3405,110.3503,110.1542,110.1934,14111.0
2024-05-08 12:25:00,112.38,112.39,112.3,112.31,3487.0,110.1934,110.2032,110.115,110.1248,3487.0
2024-05-08 12:30:00,112.32,112.57,112.29,112.52,9052.0,110.1346,110.3797,110.1052,110.3307,9052.0
2024-05-08 12:35:00,112.51,112.59,112.38,112.38,10291.0,110.3209,110.3993,110.1934,110.1934,10291.0
2024-05-08 12:40:00,112.38,112.45,112.38,112.44,2204.0,110.1934,110.2621,110.1934,110.2522,2204.0
2024-05-08 12:45:00,112.44,112.56,112.41,112.53,3428.0,110.2522,110.3699,110.2228,110.3405,3428.0
2024-05-08 12:50:00,112.5,112.62,112.5,112.61,2977.0,110.3111,110.4287,110.3111,110.4189,2977.0
2024-05-08 12:55:00,112.62,112.68,112.62,112.65,1255.0,110.4287,110.4876,110.4287,110.4582,1255.0
2024-05-08 13:00:00,112.67,112.67,112.55,112.58,5059.0,110.4778,110.4778,110.3601,110.3895,5059.0
2024-05-08 13:05:00,112.59,112.65,112.59,112.62,3822.0,110.3993,110.4582,110.3993,110.4287,3822.0
2024-05-08 13:10:00,112.56,112.59,112.55,112.59,1087.0,110.3699,110.3993,110.3601,110.3993,1087.0
2024-05-08 13:15:00,112.61,112.69,112.6,112.67,2285.0,110.4189,110.4974,110.4091,110.4778,2285.0
2024-05-08 13:20:00,112.64,112.66,112.6,112.62,3612.0,110.4484,110.468,110.4091,110.4287,3612.0
2024-05-08 13:25:00,112.64,112.68,112.6,112.6,1800.0,110.4484,110.4876,110.4091,110.4091,1800.0
2024-05-08 13:30:00,112.58,112.75,112.58,112.72,4862.0,110.3895,110.5562,110.3895,110.5268,4862.0
2024-05-08 13:35:00,112.75,112.75,112.65,112.7,2692.0,110.5562,110.5562,110.4582,110.5072,2692.0
2024-05-08 13:40:00,112.67,112.73,112.65,112.68,3503.0,110.4778,110.5366,110.4582,110.4876,3503.0
2024-05-08 13:45:00,112.68,112.71,112.66,112.69,3306.0,110.4876,110.517,110.468,110.4974,3306.0
2024-05-08 13:50:00,112.69,112.69,112.61,112.61,3177.0,110.4974,110.4974,110.4189,110.4189,3177.0
2024-05-08 13:55:00,112.63,112.74,112.63,112.71,4840.0,110.4386,110.5464,110.4386,110.517,4840.0
2024-05-08 14:00:00,112.69,112.73,112.64,112.66,2756.0,110.4974,110.5366,110.4484,110.468,2756.0
2024-05-08 14:05:00,112.61,112.63,112.52,112.55,5823.0,110.4189,110.4386,110.3307,110.3601,5823.0
2024-05-08 14:10:00,112.52,112.54,112.47,112.54,2854.0,110.3307,110.3503,110.2817,110.3503,2854.0
2024-05-08 14:15:00,112.55,112.58,112.48,112.48,1877.0,110.3601,110.3895,110.2915,110.2915,1877.0
2024-05-08 14:20:00,112.48,112.49,112.35,112.38,8159.0,110.2915,110.3013,110.164,110.1934,8159.0
2024-05-08 14:25:00,112.4,112.48,112.39,112.48,6007.0,110.213,110.2915,110.2032,110.2915,6007.0
2024-05-08 14:30:00,112.48,112.63,112.47,112.57,7095.0,110.2915,110.4386,110.2817,110.3797,7095.0
2024-05-08 14:35:00,112.58,112.61,112.53,112.59,3083.0,110.3895,110.4189,110.3405,110.3993,3083.0
2024-05-08 14:40:00,112.6,112.65,112.58,112.59,2709.0,110.4091,110.4582,110.3895,110.3993,2709.0
2024-05-08 14:45:00,112.59,112.67,112.59,112.64,4460.0,110.3993,110.4778,110.3993,110.4484,4460.0
2024-05-08 14:50:00,112.61,112.61,112.49,112.5,13551.0,110.4189,110.4189,110.3013,110.3111,13551.0
2024-05-08 14:55:00,112.48,112.52,112.43,112.48,5453.0,110.2915,110.3307,110.2424,110.2915,5453.0
2024-05-08 15:00:00,112.45,112.55,112.44,112.55,1388.0,110.2621,110.3601,110.2522,110.3601,1388.0
2024-05-08 15:05:00,112.54,112.65,112.54,112.62,2545.0,110.3503,110.4582,110.3503,110.4287,2545.0
2024-05-08 15:10:00,112.65,112.7,112.64,112.67,2295.0,110.4582,110.5072,110.4484,110.4778,2295.0
2024-05-08 15:15:00,112.65,112.66,112.61,112.65,9193.0,110.4582,110.468,110.4189,110.4582,9193.0
2024-05-08 15:20:00,112.65,112.66,112.62,112.63,5828.0,110.4582,110.468,110.4287,110.4386,5828.0
2024-05-08 15:25:00,112.63,112.66,112.6,112.63,6886.0,110.4386,110.468,110.4091,110.4386,6886.0
2024-05-08 15:30:00,112.64,112.7,112.62,112.65,6557.0,110.4484,110.5072,110.4287,110.4582,6557.0
2024-05-08 15:35:00,112.65,112.67,112.63,112.63,5842.0,110.4582,110.4778,110.4386,110.4386,5842.0
2024-05-08 15:40:00,112.63,112.66,112.62,112.66,7552.0,110.4386,110.468,110.4287,110.468,7552.0
2024-05-08 15:45:00,112.65,112.69,112.62,112.64,16172.0,110.4582,110.4974,110.4287,110.4484,16172.0
2024-05-08 15:50:00,112.65,112.73,112.56,112.58,34481.0,110.4582,110.5366,110.3699,110.3895,34481.0
2024-05-08 15:55:00,112.58,112.6,112.39,112.47,75637.0,110.3895,110.4091,110.2032,110.2817,75637.0
2024-05-09 09:30:00,112.63,112.73,112.3,112.41,6032.0,110.4386,110.5366,110.115,110.2228,6032.0
2024-05-09 09:35:00,112.63,112.92,112.61,112.61,3911.0,110.4386,110.7229,110.4189,110.4189,3911.0
2024-05-09 09:40:00,112.53,112.53,112.43,112.49,14076.0,110.3405,110.3405,110.2424,110.3013,14076.0
2024-05-09 09:45:00,112.52,112.82,112.52,112.82,2686.0,110.3307,110.6249,110.3307,110.6249,2686.0
2024-05-09 09:50:00,112.83,113.08,112.73,113.04,2508.0,110.6347,110.8798,110.5366,110.8406,2508.0
2024-05-09 09:55:00,113.08,113.08,112.88,112.97,4824.0,110.8798,110.8798,110.6837,110.7719,4824.0
2024-05-09 10:00:00,112.96,113.09,112.9,113.03,4213.0,110.7621,110.8896,110.7033,110.8308,4213.0
2024-05-09 10:05:00,112.99,113.09,112.82,113.09,7858.0,110.7915,110.8896,110.6249,110.8896,7858.0
2024-05-09 10:10:00,113.05,113.16,113.04,113.07,4702.0,110.8504,110.9582,110.8406,110.87,4702.0
2024-05-09 10:15:00,113.12,113.22,113.09,113.22,1994.0,110.919,111.0171,110.8896,111.0171,1994.0
2024-05-09 10:20:00,113.19,113.28,113.18,113.27,7931.0,110.9877,111.0759,110.9779,111.0661,7931.0
2024-05-09 10:25:00,113.26,113.3,113.2,113.25,8778.0,111.0563,111.0955,110.9975,111.0465,8778.0
2024-05-09 10:30:00,113.26,113.3,113.1,113.23,8199.0,111.0563,111.0955,110.8994,111.0269,8199.0
2024-05-09 10:35:00,113.22,113.24,113.16,113.19,6000.0,111.0171,111.0367,110.9582,110.9877,6000.0
2024-05-09 10:40:00,113.21,113.21,113.14,113.17,4235.0,111.0073,111.0073,110.9386,110.968,4235.0
2024-05-09 10:45:00,113.21,113.37,113.18,113.34,6923.0,111.0073,111.1642,110.9779,111.1347,6923.0
2024-05-09 10:50:00,113.35,113.41,113.32,113.37,48105.0,111.1445,111.2034,111.1151,111.1642,48105.0
2024-05-09 10:55:00,113.4,113.49,113.37,113.47,5738.0,111.1936,111.2818,111.1642,111.2622,5738.0
2024-05-09 11:00:00,113.46,113.5,113.41,113.46,6172.0,111.2524,111.2916,111.2034,111.2524,6172.0
2024-05-09 11:05:00,113.44,113.6,113.44,113.52,7694.0,111.2328,111.3897,111.2328,111.3112,7694.0
2024-05-09 11:10:00,113.47,113.47,113.33,113.36,4740.0,111.2622,111.2622,111.1249,111.1543,4740.0
2024-05-09 11:15:00,113.38,113.38,113.21,113.24,4969.0,111.174,111.174,111.0073,111.0367,4969.0
2024-05-09 11:20:00,113.26,113.26,113.12,113.2,6547.0,111.0563,111.0563,110.919,110.9975,6547.0
2024-05-09 11:25:00,113.18,113.26,113.16,113.24,7456.0,110.9779,111.0563,110.9582,111.0367,7456.0
2024-05-09 11:30:00,113.26,113.28,113.19,113.21,5039.0,111.0563,111.0759,110.9877,111.0073,5039.0
2024-05-09 11:35:00,113.16,113.18,113.12,113.16,3680.0,110.9582,110.9779,110.919,110.9582,3680.0
2024-05-09 11:40:00,113.16,113.19,113.12,113.18,6865.0,110.9582,110.9877,110.919,110.9779,6865.0
2024-05-09 11:45:00,113.16,113.28,113.16,113.28,2932.0,110.9582,111.0759,110.9582,111.0759,2932.0
2024-05-09 11:50:00,113.25,113.25,113.12,113.13,4415.0,111.0465,111.0465,110.919,110.9288,4415.0
2024-05-09 11:55:00,113.14,113.15,113.07,113.09,6427.0,110.9386,110.9484,110.87,110.8896,6427.0
2024-05-09 12:00:00,113.07,113.13,113.06,113.13,3460.0,110.87,110.9288,110.8602,110.9288,3460.0
2024-05-09 12:05:00,113.11,113.18,113.11,113.17,3398.0,110.9092,110.9779,110.9092,110.968,3398.0
2024-05-09 12:10:00,113.2,113.33,113.2,113.32,5126.0,110.9975,111.1249,110.9975,111.1151,5126.0
2024-05-09 12:15:00,113.34,113.44,113.34,113.36,6311.0,111.1347,111.2328,111.1347,111.1543,6311.0
2024-05-09 12:20:00,113.36,113.37,113.32,113.34,2647.0,111.1543,111.1642,111.1151,111.1347,2647.0
2024-05-09 12:25:00,113.34,113.38,113.32,113.34,4576.0,111.1347,111.174,111.1151,111.1347,4576.0
2024-05-09 12:30:00,113.34,113.37,113.31,113.32,3234.0,111.1347,111.1642,111.1053,111.1151,3234.0
2024-05-09 12:35:00,113.3,113.34,113.28,113.31,2465.0,111.0955,111.1347,111.0759,111.1053,2465.0
2024-05-09 12:40:00,113.32,113.34,113.29,113.31,2530.0,111.1151,111.1347,111.0857,111.1053,2530.0
2024-05-09 12:45:00,113.31,113.33,113.3,113.31,1607.0,111.1053,111.1249,111.0955,111.1053,1607.0
2024-05-09 12:50:00,113.3,113.41,113.3,113.35,12919.0,111.0955,111.2034,111.0955,111.1445,12919.0
2024-05-09 12:55:00,113.38,113.42,113.29,113.33,5145.0,111.174,111.2132,111.0857,111.1249,5145.0
2024-05-09 13:00:00,113.35,113.39,113.31,113.38,2569.0,111.1445,111.1838,111.1053,111.174,2569.0
2024-05-09 13:05:00,113.36,113.36,113.27,113.27,4584.0,111.1543,111.1543,111.0661,111.0661,4584.0
2024-05-09 13:10:00,113.27,113.29,113.24,113.28,2258.0,111.0661,111.0857,111.0367,111.0759,2258.0
2024-05-09 13:15:00,113.27,113.32,113.24,113.25,18350.0,111.0661,111.1151,111.0367,111.0465,18350.0
2024-05-09 13:20:00,113.23,113.28,113.19,113.23,3034.0,111.0269,111.0759,110.9877,111.0269,3034.0
2024-05-09 13:25:00,113.28,113.33,113.28,113.33,3055.0,111.0759,111.1249,111.0759,111.1249,3055.0
2024-05-09 13:30:00,113.32,113.32,113.28,113.28,2179.0,111.1151,111.1151,111.0759,111.0759,2179.0
2024-05-09 13:35:00,113.25,113.29,113.19,113.19,6569.0,111.0465,111.0857,110.9877,110.9877,6569.0
2024-05-09 13:40:00,113.21,113.23,113.18,113.22,2734.0,111.0073,111.0269,110.9779,111.0171,2734.0
2024-05-09 13:45:00,113.23,113.26,113.21,113.26,8752.0,111.0269,111.0563,111.0073,111.0563,8752.0
2024-05-09 13:50:00,113.27,113.3,113.24,113.29,3729.0,111.0661,111.0955,111.0367,111.0857,3729.0
2024-05-09 13:55:00,113.28,113.3,113.25,113.27,2801.0,111.0759,111.0955,111.0465,111.0661,2801.0
2024-05-09 14:00:00,113.27,113.3,113.1,113.12,7079.0,111.0661,111.0955,110.8994,110.919,7079.0
2024-05-09 14:05:00,113.12,113.15,113.07,113.07,7304.0,110.919,110.9484,110.87,110.87,7304.0
2024-05-09 14:10:00,113.09,113.21,113.09,113.21,3237.0,110.8896,111.0073,110.8896,111.0073,3237.0
2024-05-09 14:15:00,113.19,113.23,113.17,113.23,3501.0,110.9877,111.0269,110.968,111.0269,3501.0
2024-05-09 14:20:00,113.25,113.27,113.24,113.27,1530.0,111.0465,111.0661,111.0367,111.0661,1530.0
2024-05-09 14:25:00,113.28,113.33,113.26,113.33,7987.0,111.0759,111.1249,111.0563,111.1249,7987.0
2024-05-09 14:30:00,113.31,113.34,113.26,113.3,6642.0,111.1053,111.1347,111.0563,111.0955,6642.0
2024-05-09 14:35:00,113.31,113.34,113.3,113.31,4041.0,111.1053,111.1347,111.0955,111.1053,4041.0
2024-05-09 14:40:00,113.34,113.39,113.34,113.38,9383.0,111.1347,111.1838,111.1347,111.174,9383.0
2024-05-09 14:45:00,113.39,113.46,113.39,113.45,10231.0,111.1838,111.2524,111.1838,111.2426,10231.0
2024-05-09 14:50:00,113.45,113.54,113.44,113.49,5905.0,111.2426,111.3308,111.2328,111.2818,5905.0
2024-05-09 14:55:00,113.48,113.58,113.48,113.55,4316.0,111.272,111.3701,111.272,111.3407,4316.0
2024-05-09 15:00:00,113.53,113.58,113.53,113.57,2117.0,111.321,111.3701,111.321,111.3603,2117.0
2024-05-09 15:05:00,113.59,113.66,113.59,113.62,3690.0,111.3799,111.4485,111.3799,111.4093,3690.0
2024-05-09 15:10:00,113.62,113.63,113.52,113.56,9278.0,111.4093,111.4191,111.3112,111.3505,9278.0
2024-05-09 15:15:00,113.53,113.56,113.51,113.54,6122.0,111.321,111.3505,111.3014,111.3308,6122.0
2024-05-09 15:20:00,113.55,113.56,113.5,113.56,5480.0,111.3407,111.3505,111.2916,111.3505,5480.0
2024-05-09 15:25:00,113.54,113.56,113.53,113.53,7534.0,111.3308,111.3505,111.321,111.321,7534.0
2024-05-09 15:30:00,113.52,113.57,113.51,113.57,7675.0,111.3112,111.3603,111.3014,111.3603,7675.0
2024-05-09 15:35:00,113.58,113.65,113.57,113.63,9114.0,111.3701,111.4387,111.3603,111.4191,9114.0
2024-05-09 15:40:00,113.63,113.64,113.55,113.64,42999.0,111.4191,111.4289,111.3407,111.4289,42999.0
2024-05-09 15:45:00,113.64,113.68,113.56,113.58,30311.0,111.4289,111.4681,111.3505,111.3701,30311.0
2024-05-09 15:50:00,113.59,113.72,113.55,113.61,31129.0,111.3799,111.5073,111.3407,111.3995,31129.0
2024-05-09 15:55:00,113.6,113.62,113.36,113.61,124380.0,111.3897,111.4093,111.1543,111.3995,124380.0
2024-05-10 09:30:00,113.89,114.0,113.16,113.16,26177.0,111.674,111.7819,110.9582,110.9582,26177.0
2024-05-10 09:35:00,113.18,113.31,112.9,112.97,4154.0,110.9779,111.1053,110.7033,110.7719,4154.0
2024-05-10 09:40:00,113.03,113.21,112.91,113.21,2800.0,110.8308,111.0073,110.7131,111.0073,2800.0
2024-05-10 09:45:00,113.2,113.2,112.81,112.93,6900.0,110.9975,110.9975,110.615,110.7327,6900.0
2024-05-10 09:50:00,112.93,113.18,112.81,113.14,5499.0,110.7327,110.9779,110.615,110.9386,5499.0
2024-05-10 09:55:00,113.08,113.14,113.0,113.01,1445.0,110.8798,110.9386,110.8014,110.8112,1445.0
2024-05-10 10:00:00,112.92,112.92,112.37,112.47,6827.0,110.7229,110.7229,110.1836,110.2817,6827.0
2024-05-10 10:05:00,112.46,112.5,112.35,112.37,8788.0,110.2719,110.3111,110.164,110.1836,8788.0
2024-05-10 10:10:00,112.33,112.7,112.26,112.7,15916.0,110.1444,110.5072,110.0758,110.5072,15916.0
2024-05-10 10:15:00,112.7,112.81,112.64,112.74,28013.0,110.5072,110.615,110.4484,110.5464,28013.0
2024-05-10 10:20:00,112.72,112.81,112.6,112.71,31594.0,110.5268,110.615,110.4091,110.517,31594.0
2024-05-10 10:25:00,112.73,112.88,112.63,112.81,13561.0,110.5366,110.6837,110.4386,110.615,13561.0
2024-05-10 10:30:00,112.88,113.2,112.88,113.16,6125.0,110.6837,110.9975,110.6837,110.9582,6125.0
2024-05-10 10:35:00,113.13,113.4,113.1,113.4,2505.0,110.9288,111.1936,110.8994,111.1936,2505.0
2024-05-10 10:40:00,113.35,113.5,113.35,113.49,2114.0,111.1445,111.2916,111.1445,111.2818,2114.0
2024-05-10 10:45:00,113.49,113.52,113.33,113.38,58810.0,111.2818,111.3112,111.1249,111.174,58810.0
2024-05-10 10:50:00,113.39,113.46,113.26,113.39,3227.0,111.1838,111.2524,111.0563,111.1838,3227.0
2024-05-10 10:55:00,113.42,113.5,113.42,113.48,3954.0,111.2132,111.2916,111.2132,111.272,3954.0
2024-05-10 11:00:00,113.47,113.54,113.45,113.46,4173.0,111.2622,111.3308,111.2426,111.2524,4173.0
2024-05-10 11:05:00,113.44,113.71,113.4,113.68,13067.0,111.2328,111.4975,111.1936,111.4681,13067.0
2024-05-10 11:10:00,113.66,113.69,113.61,113.64,13166.0,111.4485,111.4779,111.3995,111.4289,13166.0
2024-05-10 11:15:00,113.63,113.66,113.39,113.58,49841.0,111.4191,111.4485,111.1838,111.3701,49841.0
2024-05-10 11:20:00,113.62,113.69,113.58,113.64,1905.0,111.4093,111.4779,111.3701,111.4289,1905.0
2024-05-10 11:25:00,113.67,113.7,113.64,113.69,2147.0,111.4583,111.4877,111.4289,111.4779,2147.0
2024-05-10 11:30:00,113.69,113.72,113.66,113.69,6019.0,111.4779,111.5073,111.4485,111.4779,6019.0
2024-05-10 11:35:00,113.71,113.72,113.55,113.67,9756.0,111.4975,111.5073,111.3407,111.4583,9756.0
2024-05-10 11:40:00,113.68,113.68,113.6,113.64,3124.0,111.4681,111.4681,111.3897,111.4289,3124.0
2024-05-10 11:45:00,113.64,113.64,113.41,113.43,3476.0,111.4289,111.4289,111.2034,111.223,3476.0
2024-05-10 11:50:00,113.37,113.44,113.36,113.37,3427.0,111.1642,111.2328,111.1543,111.1642,3427.0
2024-05-10 11:55:00,113.41,113.46,113.31,113.37,2440.0,111.2034,111.2524,111.1053,111.1642,2440.0
2024-05-10 12:00:00,113.39,113.41,113.31,113.41,6783.0,111.1838,111.2034,111.1053,111.2034,6783.0
2024-05-10 12:05:00,113.41,113.51,113.34,113.48,4039.0,111.2034,111.3014,111.1347,111.272,4039.0
2024-05-10 12:10:00,113.48,113.57,113.44,113.57,5977.0,111.272,111.3603,111.2328,111.3603,5977.0
2024-05-10 12:15:00,113.58,113.62,113.55,113.61,900.0,111.3701,111.4093,111.3407,111.3995,900.0
2024-05-10 12:20:00,113.6,113.63,113.57,113.59,1215.0,111.3897,111.4191,111.3603,111.3799,1215.0
2024-05-10 12:25:00,113.62,113.62,113.48,113.51,6118.0,111.4093,111.4093,111.272,111.3014,6118.0
2024-05-10 12:30:00,113.52,113.53,113.42,113.43,5183.0,111.3112,111.321,111.2132,111.223,5183.0
2024-05-10 12:35:00,113.42,113.44,113.18,113.26,27049.0,111.2132,111.2328,110.9779,111.0563,27049.0
2024-05-10 12:40:00,113.25,113.32,113.2,113.31,4627.0,111.0465,111.1151,110.9975,111.1053,4627.0
2024-05-10 12:45:00,113.27,113.33,113.24,113.27,2842.0,111.0661,111.1249,111.0367,111.0661,2842.0
2024-05-10 12:50:00,113.24,113.26,113.09,113.12,6346.0,111.0367,111.0563,110.8896,110.919,6346.0
2024-05-10 12:55:00,113.06,113.2,112.99,113.2,8698.0,110.8602,110.9975,110.7915,110.9975,8698.0
2024-05-10 13:00:00,113.26,113.27,113.2,113.27,3690.0,111.0563,111.0661,110.9975,111.0661,3690.0
2024-05-10 13:05:00,113.3,113.3,113.18,113.24,2892.0,111.0955,111.0955,110.9779,111.0367,2892.0
2024-05-10 13:10:00,113.27,113.31,113.18,113.22,6394.0,111.0661,111.1053,110.9779,111.0171,6394.0
2024-05-10 13:15:00,113.23,113.29,113.22,113.23,600.0,111.0269,111.0857,111.0171,111.0269,600.0
2024-05-10 13:20:00,113.25,113.31,113.23,113.26,9552.0,111.0465,111.1053,111.0269,111.0563,9552.0
2024-05-10 13:25:00,113.23,113.23,113.09,113.12,1646.0,111.0269,111.0269,110.8896,110.919,1646.0
2024-05-10 13:30:00,113.13,113.23,113.13,113.23,3013.0,110.9288,111.0269,110.9288,111.0269,3013.0
2024-05-10 13:35:00,113.16,113.17,113.11,113.14,1794.0,110.9582,110.968,110.9092,110.9386,1794.0
2024-05-10 13:40:00,113.16,113.21,113.09,113.11,1882.0,110.9582,111.0073,110.8896,110.9092,1882.0
2024-05-10 13:45:00,113.09,113.14,113.08,113.09,1787.0,110.8896,110.9386,110.8798,110.8896,1787.0
2024-05-10 13:50:00,113.06,113.09,112.97,112.97,1522.0,110.8602,110.8896,110.7719,110.7719,1522.0
2024-05-10 13:55:00,112.96,113.13,112.96,113.03,5838.0,110.7621,110.9288,110.7621,110.8308,5838.0
2024-05-10 14:00:00,113.01,113.01,112.87,112.88,3926.0,110.8112,110.8112,110.6739,110.6837,3926.0
2024-05-10 14:05:00,112.89,112.89,112.75,112.78,3168.0,110.6935,110.6935,110.5562,110.5856,3168.0
2024-05-10 14:10:00,112.79,112.94,112.78,112.88,7973.0,110.5954,110.7425,110.5856,110.6837,7973.0
2024-05-10 14:15:00,112.92,112.92,112.77,112.77,5072.0,110.7229,110.7229,110.5758,110.5758,5072.0
2024-05-10 14:20:00,112.77,112.87,112.75,112.83,6654.0,110.5758,110.6739,110.5562,110.6347,6654.0
2024-05-10 14:25:00,112.82,112.86,112.77,112.8,3430.0,110.6249,110.6641,110.5758,110.6052,3430.0
2024-05-10 14:30:00,112.8,112.84,112.74,112.84,6977.0,110.6052,110.6445,110.5464,110.6445,6977.0
2024-05-10 14:35:00,112.82,112.87,112.79,112.85,5150.0,110.6249,110.6739,110.5954,110.6543,5150.0
2024-05-10 14:40:00,112.86,112.86,112.81,112.84,4694.0,110.6641,110.6641,110.615,110.6445,4694.0
2024-05-10 14:45:00,112.84,112.86,112.74,112.8,9218.0,110.6445,110.6641,110.5464,110.6052,9218.0
2024-05-10 14:50:00,112.8,112.9,112.8,112.84,4247.0,110.6052,110.7033,110.6052,110.6445,4247.0
2024-05-10 14:55:00,112.84,112.88,112.7,112.75,6409.0,110.6445,110.6837,110.5072,110.5562,6409.0
2024-05-10 15:00:00,112.75,112.99,112.73,112.99,5749.0,110.5562,110.7915,110.5366,110.7915,5749.0
2024-05-10 15:05:00,112.97,113.01,112.92,113.01,9795.0,110.7719,110.8112,110.7229,110.8112,9795.0
2024-05-10 15:10:00,112.99,113.08,112.99,113.03,6093.0,110.7915,110.8798,110.7915,110.8308,6093.0
2024-05-10 15:15:00,113.02,113.09,113.01,113.09,5878.0,110.821,110.8896,110.8112,110.8896,5878.0
2024-05-10 15:20:00,113.09,113.1,112.99,113.09,8641.0,110.8896,110.8994,110.7915,110.8896,8641.0
2024-05-10 15:25:00,113.08,113.12,113.05,113.1,9188.0,110.8798,110.919,110.8504,110.8994,9188.0
2024-05-10 15:30:00,113.12,113.19,113.05,113.13,10672.0,110.919,110.9877,110.8504,110.9288,10672.0
2024-05-10 15:35:00,113.13,113.23,113.12,113.23,9207.0,110.9288,111.0269,110.919,111.0269,9207.0
2024-05-10 15:40:00,113.23,113.23,113.13,113.2,12771.0,111.0269,111.0269,110.9288,110.9975,12771.0
2024-05-10 15:45:00,113.19,113.2,113.03,113.06,22581.0,110.9877,110.9975,110.8308,110.8602,22581.0
2024-05-10 15:50:00,113.05,113.3,113.01,113.27,32177.0,110.8504,111.0955,110.8112,111.0661,32177.0
2024-05-10 15:55:00,113.25,113.38,113.13,113.13,121219.0,111.0465,111.174,110.9288,110.9288,121219.0
2024-05-13 09:30:00,113.42,113.89,113.42,113.89,12323.0,111.2132,111.674,111.2132,111.674,12323.0
2024-05-13 09:35:00,113.88,113.95,113.4,113.43,4408.0,111.6642,111.7329,111.1936,111.223,4408.0
2024-05-13 09:40:00,113.41,113.41,112.79,112.8,2858.0,111.2034,111.2034,110.5954,110.6052,2858.0
2024-05-13 09:45:00,112.81,113.16,112.74,113.15,10878.0,110.615,110.9582,110.5464,110.9484,10878.0
2024-05-13 09:50:00,113.15,113.52,113.1,113.41,8641.0,110.9484,111.3112,110.8994,111.2034,8641.0
2024-05-13 09:55:00,113.42,113.42,113.19,113.19,3168.0,111.2132,111.2132,110.9877,110.9877,3168.0
2024-05-13 10:00:00,113.18,113.27,113.15,113.19,6305.0,110.9779,111.0661,110.9484,110.9877,6305.0
2024-05-13 10:05:00,113.22,113.23,112.95,112.97,3564.0,111.0171,111.0269,110.7523,110.7719,3564.0
2024-05-13 10:10:00,112.96,113.01,112.92,112.95,10934.0,110.7621,110.8112,110.7229,110.7523,10934.0
2024-05-13 10:15:00,112.99,113.07,112.92,113.05,7662.0,110.7915,110.87,110.7229,110.8504,7662.0
2024-05-13 10:20:00,113.03,113.03,112.89,113.01,3642.0,110.8308,110.8308,110.6935,110.8112,3642.0
2024-05-13 10:25:00,112.97,113.11,112.97,113.1,2393.0,110.7719,110.9092,110.7719,110.8994,2393.0
2024-05-13 10:30:00,113.09,113.12,112.9,112.9,6387.0,110.8896,110.919,110.7033,110.7033,6387.0
2024-05-13 10:35:00,112.97,113.18,112.97,113.15,8016.0,110.7719,110.9779,110.7719,110.9484,8016.0
2024-05-13 10:40:00,113.17,113.2,113.11,113.11,6501.0,110.968,110.9975,110.9092,110.9092,6501.0
2024-05-13 10:45:00,113.13,113.23,113.1,113.14,7215.0,110.9288,111.0269,110.8994,110.9386,7215.0
2024-05-13 10:50:00,113.17,113.21,113.13,113.21,5394.0,110.968,111.0073,110.9288,111.0073,5394.0
2024-05-13 10:55:00,113.2,113.28,113.12,113.16,4461.0,110.9975,111.0759,110.919,110.9582,4461.0
2024-05-13 11:00:00,113.21,113.21,112.88,112.92,3816.0,111.0073,111.0073,110.6837,110.7229,3816.0
2024-05-13 11:05:00,112.89,113.2,112.89,113.07,7259.0,110.6935,110.9975,110.6935,110.87,7259.0
2024-05-13 11:10:00,113.07,113.07,112.92,112.96,4298.0,110.87,110.87,110.7229,110.7621,4298.0
2024-05-13 11:15:00,112.98,113.03,112.84,112.86,4833.0,110.7817,110.8308,110.6445,110.6641,4833.0
2024-05-13 11:20:00,112.87,112.88,112.83,112.85,3498.0,110.6739,110.6837,110.6347,110.6543,3498.0
2024-05-13 11:25:00,112.83,112.88,112.74,112.83,5570.0,110.6347,110.6837,110.5464,110.6347,5570.0
2024-05-13 11:30:00,112.81,112.89,112.73,112.83,3764.0,110.615,110.6935,110.5366,110.6347,3764.0
2024-05-13 11:35:00,112.91,112.99,112.91,112.96,2633.0,110.7131,110.7915,110.7131,110.7621,2633.0
2024-05-13 11:40:00,112.98,113.02,112.94,113.02,3777.0,110.7817,110.821,110.7425,110.821,3777.0
2024-05-13 11:45:00,113.01,113.09,112.95,113.09,3720.0,110.8112,110.8896,110.7523,110.8896,3720.0
2024-05-13 11:50:00,113.09,113.21,113.08,113.2,4736.0,110.8896,111.0073,110.8798,110.9975,4736.0
2024-05-13 11:55:00,113.21,113.21,113.1,113.14,4329.0,111.0073,111.0073,110.8994,110.9386,4329.0
2024-05-13 12:00:00,113.15,113.25,113.15,113.23,3113.0,110.9484,111.0465,110.9484,111.0269,3113.0
2024-05-13 12:05:00,113.26,113.39,113.26,113.39,2640.0,111.0563,111.1838,111.0563,111.1838,2640.0
2024-05-13 12:10:00,113.36,113.36,113.26,113.28,2527.0,111.1543,111.1543,111.0563,111.0759,2527.0
2024-05-13 12:15:00,113.28,113.45,113.28,113.45,3720.0,111.0759,111.2426,111.0759,111.2426,3720.0
2024-05-13 12:20:00,113.44,113.45,113.32,113.36,5145.0,111.2328,111.2426,111.1151,111.1543,5145.0
2024-05-13 12:25:00,113.37,113.42,113.33,113.34,2213.0,111.1642,111.2132,111.1249,111.1347,2213.0
2024-05-13 12:30:00,113.35,113.35,113.21,113.27,3424.0,111.1445,111.1445,111.0073,111.0661,3424.0
2024-05-13 12:35:00,113.28,113.29,113.15,113.15,2100.0,111.0759,111.0857,110.9484,110.9484,2100.0
2024-05-13 12:40:00,113.16,113.23,113.09,113.21,6202.0,110.9582,111.0269,110.8896,111.0073,6202.0
2024-05-13 12:45:00,113.23,113.32,113.22,113.3,4501.0,111.0269,111.1151,111.0171,111.0955,4501.0
2024-05-13 12:50:00,113.29,113.37,113.28,113.36,2935.0,111.0857,111.1642,111.0759,111.1543,2935.0
2024-05-13 12:55:00,113.37,113.41,113.31,113.36,3601.0,111.1642,111.2034,111.1053,111.1543,3601.0
2024-05-13 13:00:00,113.35,113.35,113.27,113.27,2338.0,111.1445,111.1445,111.0661,111.0661,2338.0
2024-05-13 13:05:00,113.27,113.3,113.18,113.21,8933.0,111.0661,111.0955,110.9779,111.0073,8933.0
2024-05-13 13:10:00,113.2,113.27,113.17,113.22,3304.0,110.9975,111.0661,110.968,111.0171,3304.0
2024-05-13 13:15:00,113.22,113.32,113.21,113.31,2311.0,111.0171,111.1151,111.0073,111.1053,2311.0
2024-05-13 13:20:00,113.29,113.31,113.26,113.26,2845.0,111.0857,111.1053,111.0563,111.0563,2845.0
2024-05-13 13:25:00,113.25,113.27,113.2,113.2,2331.0,111.0465,111.0661,110.9975,110.9975,2331.0
2024-05-13 13:30:00,113.23,113.27,113.18,113.25,2753.0,111.0269,111.0661,110.9779,111.0465,2753.0
2024-05-13 13:35:00,113.22,113.28,113.21,113.27,4175.0,111.0171,111.0759,111.0073,111.0661,4175.0
2024-05-13 13:40:00,113.26,113.26,113.19,113.25,2776.0,111.0563,111.0563,110.9877,111.0465,2776.0
2024-05-13 13:45:00,113.26,113.27,113.16,113.17,3329.0,111.0563,111.0661,110.9582,110.968,3329.0
2024-05-13 13:50:00,113.18,113.2,113.16,113.19,3460.0,110.9779,110.9975,110.9582,110.9877,3460.0
2024-05-13 13:55:00,113.19,113.19,113.09,113.14,5232.0,110.9877,110.9877,110.8896,110.9386,5232.0
2024-05-13 14:00:00,113.14,113.19,113.13,113.19,4602.0,110.9386,110.9877,110.9288,110.9877,4602.0
2024-05-13 14:05:00,113.19,113.21,113.15,113.18,4867.0,110.9877,111.0073,110.9484,110.9779,4867.0
2024-05-13 14:10:00,113.19,113.25,113.13,113.14,3921.0,110.9877,111.0465,110.9288,110.9386,3921.0
2024-05-13 14:15:00,113.15,113.15,113.1,113.13,2991.0,110.9484,110.9484,110.8994,110.9288,2991.0
2024-05-13 14:20:00,113.14,113.23,113.13,113.23,5496.0,110.9386,111.0269,110.9288,111.0269,5496.0
2024-05-13 14:25:00,113.22,113.29,113.22,113.27,1906.0,111.0171,111.0857,111.0171,111.0661,1906.0
2024-05-13 14:30:00,113.28,113.36,113.24,113.24,4882.0,111.0759,111.1543,111.0367,111.0367,4882.0
2024-05-13 14:35:00,113.27,113.34,113.27,113.32,2934.0,111.0661,111.1347,111.0661,111.1151,2934.0
2024-05-13 14:40:00,113.33,113.33,113.29,113.31,2017.0,111.1249,111.1249,111.0857,111.1053,2017.0
2024-05-13 14:45:00,113.31,113.33,113.22,113.22,3343.0,111.1053,111.1249,111.0171,111.0171,3343.0
2024-05-13 14:50:00,113.23,113.25,113.2,113.21,4595.0,111.0269,111.0465,110.9975,111.0073,4595.0
2024-05-13 14:55:00,113.21,113.24,113.18,113.23,5760.0,111.0073,111.0367,110.9779,111.0269,5760.0
2024-05-13 15:00:00,113.24,113.27,113.16,113.16,6646.0,111.0367,111.0661,110.9582,110.9582,6646.0
2024-05-13 15:05:00,113.16,113.16,113.08,113.12,4967.0,110.9582,110.9582,110.8798,110.919,4967.0
2024-05-13 15:10:00,113.15,113.17,113.09,113.09,4403.0,110.9484,110.968,110.8896,110.8896,4403.0
2024-05-13 15:15:00,113.08,113.09,112.99,113.04,13363.0,110.8798,110.8896,110.7915,110.8406,13363.0
2024-05-13 15:20:00,113.04,113.08,113.0,113.01,6347.0,110.8406,110.8798,110.8014,110.8112,6347.0
2024-05-13 15:25:00,113.02,113.07,112.92,113.06,10584.0,110.821,110.87,110.7229,110.8602,10584.0
2024-05-13 15:30:00,113.07,113.16,113.05,113.11,7087.0,110.87,110.9582,110.8504,110.9092,7087.0
2024-05-13 15:35:00,113.1,113.18,113.07,113.18,6767.0,110.8994,110.9779,110.87,110.9779,6767.0
2024-05-13 15:40:00,113.18,113.21,113.06,113.08,9323.0,110.9779,111.0073,110.8602,110.8798,9323.0
2024-05-13 15:45:00,113.08,113.08,112.91,112.96,13591.0,110.8798,110.8798,110.7131,110.7621,13591.0
2024-05-13 15:50:00,112.93,113.0,112.87,112.89,26257.0,110.7327,110.8014,110.6739,110.6935,26257.0
2024-05-13 15:55:00,112.9,112.95,112.82,112.89,86375.0,110.7033,110.7523,110.6249,110.6935,86375.0
2024-05-14 09:30:00,112.59,112.84,112.39,112.39,9721.0,110.3993,110.6445,110.2032,110.2032,9721.0
2024-05-14 09:35:00,112.34,112.63,112.29,112.63,1070.0,110.1542,110.4386,110.1052,110.4386,1070.0
2024-05-14 09:40:00,112.54,112.7,112.54,112.63,2485.0,110.3503,110.5072,110.3503,110.4386,2485.0
2024-05-14 09:45:00,112.71,112.72,112.56,112.65,11742.0,110.517,110.5268,110.3699,110.4582,11742.0
2024-05-14 09:50:00,112.63,112.73,112.27,112.59,45704.0,110.4386,110.5366,110.0856,110.3993,45704.0
2024-05-14 09:55:00,112.62,112.81,112.57,112.81,4742.0,110.4287,110.615,110.3797,110.615,4742.0
2024-05-14 10:00:00,112.91,113.12,112.89,112.96,5705.0,110.7131,110.919,110.6935,110.7621,5705.0
2024-05-14 10:05:00,112.94,113.03,112.82,112.82,15088.0,110.7425,110.8308,110.6249,110.6249,15088.0
2024-05-14 10:10:00,112.88,113.02,112.73,112.82,7973.0,110.6837,110.821,110.5366,110.6249,7973.0
2024-05-14 10:15:00,112.84,112.85,112.69,112.7,7648.0,110.6445,110.6543,110.4974,110.5072,7648.0
2024-05-14 10:20:00,112.75,112.88,112.73,112.85,4692.0,110.5562,110.6837,110.5366,110.6543,4692.0
2024-05-14 10:25:00,112.87,112.89,112.79,112.84,6246.0,110.6739,110.6935,110.5954,110.6445,6246.0
2024-05-14 10:30:00,112.78,112.83,112.68,112.83,4961.0,110.5856,110.6347,110.4876,110.6347,4961.0
2024-05-14 10:35:00,112.83,112.84,112.52,112.54,3334.0,110.6347,110.6445,110.3307,110.3503,3334.0
2024-05-14 10:40:00,112.51,112.76,112.5,112.74,5613.0,110.3209,110.566,110.3111,110.5464,5613.0
2024-05-14 10:45:00,112.75,112.85,112.68,112.84,5035.0,110.5562,110.6543,110.4876,110.6445,5035.0
2024-05-14 10:50:00,112.83,112.84,112.69,112.81,9726.0,110.6347,110.6445,110.4974,110.615,9726.0
2024-05-14 10:55:00,112.83,112.9,112.78,112.9,5050.0,110.6347,110.7033,110.5856,110.7033,5050.0
2024-05-14 11:00:00,112.91,112.95,112.87,112.95,1656.0,110.7131,110.7523,110.6739,110.7523,1656.0
2024-05-14 11:05:00,113.09,113.11,113.05,113.09,3277.0,110.8896,110.9092,110.8504,110.8896,3277.0
2024-05-14 11:10:00,113.07,113.08,112.97,112.99,3031.0,110.87,110.8798,110.7719,110.7915,3031.0
2024-05-14 11:15:00,113.0,113.0,112.94,112.95,1440.0,110.8014,110.8014,110.7425,110.7523,1440.0
2024-05-14 11:20:00,112.95,113.12,112.95,113.09,3713.0,110.7523,110.919,110.7523,110.8896,3713.0
2024-05-14 11:25:00,113.1,113.1,112.97,113.0,3232.0,110.8994,110.8994,110.7719,110.8014,3232.0
2024-05-14 11:30:00,113.02,113.08,112.97,113.0,4776.0,110.821,110.8798,110.7719,110.8014,4776.0
2024-05-14 11:35:00,113.03,113.03,112.88,112.89,5438.0,110.8308,110.8308,110.6837,110.6935,5438.0
2024-05-14 11:40:00,112.88,112.98,112.72,112.86,15697.0,110.6837,110.7817,110.5268,110.6641,15697.0
2024-05-14 11:45:00,112.9,112.92,112.76,112.86,11697.0,110.7033,110.7229,110.566,110.6641,11697.0
2024-05-14 11:50:00,112.86,112.99,112.74,112.98,16678.0,110.6641,110.7915,110.5464,110.7817,16678.0
2024-05-14 11:55:00,112.98,112.98,112.83,112.86,3857.0,110.7817,110.7817,110.6347,110.6641,3857.0
2024-05-14 12:00:00,112.87,112.87,112.6,112.64,13783.0,110.6739,110.6739,110.4091,110.4484,13783.0
2024-05-14 12:05:00,112.65,112.77,112.64,112.71,14099.0,110.4582,110.5758,110.4484,110.517,14099.0
2024-05-14 12:10:00,112.68,112.71,112.64,112.71,5286.0,110.4876,110.517,110.4484,110.517,5286.0
2024-05-14 12:15:00,112.68,112.71,112.49,112.59,15112.0,110.4876,110.517,110.3013,110.3993,15112.0
2024-05-14 12:20:00,112.57,112.57,112.34,112.35,8447.0,110.3797,110.3797,110.1542,110.164,8447.0
2024-05-14 12:25:00,112.36,112.48,112.27,112.43,22599.0,110.1738,110.2915,110.0856,110.2424,22599.0
2024-05-14 12:30:00,112.46,112.59,112.46,112.58,7917.0,110.2719,110.3993,110.2719,110.3895,7917.0
2024-05-14 12:35:00,112.61,112.69,112.6,112.66,3226.0,110.4189,110.4974,110.4091,110.468,3226.0
2024-05-14 12:40:00,112.69,112.7,112.62,112.65,2452.0,110.4974,110.5072,110.4287,110.4582,2452.0
2024-05-14 12:45:00,112.68,112.69,112.62,112.63,2727.0,110.4876,110.4974,110.4287,110.4386,2727.0
2024-05-14 12:50:00,112.62,112.66,112.6,112.6,2881.0,110.4287,110.468,110.4091,110.4091,2881.0
2024-05-14 12:55:00,112.63,112.68,112.61,112.63,4032.0,110.4386,110.4876,110.4189,110.4386,4032.0
2024-05-14 13:00:00,112.63,112.67,112.63,112.65,2030.0,110.4386,110.4778,110.4386,110.4582,2030.0
2024-05-14 13:05:00,112.64,112.75,112.64,112.75,3200.0,110.4484,110.5562,110.4484,110.5562,3200.0
2024-05-14 13:10:00,112.78,112.85,112.76,112.78,2607.0,110.5856,110.6543,110.566,110.5856,2607.0
2024-05-14 13:15:00,112.76,112.82,112.73,112.82,2603.0,110.566,110.6249,110.5366,110.6249,2603.0
2024-05-14 13:20:00,112.8,112.89,112.79,112.83,5990.0,110.6052,110.6935,110.5954,110.6347,5990.0
2024-05-14 13:25:00,112.79,112.9,112.68,112.87,15661.0,110.5954,110.7033,110.4876,110.6739,15661.0
2024-05-14 13:30:00,112.9,112.92,112.85,112.91,4347.0,110.7033,110.7229,110.6543,110.7131,4347.0
2024-05-14 13:35:00,112.91,112.92,112.77,112.8,9962.0,110.7131,110.7229,110.5758,110.6052,9962.0
2024-05-14 13:40:00,112.77,112.89,112.77,112.83,9998.0,110.5758,110.6935,110.5758,110.6347,9998.0
2024-05-14 13:45:00,112.83,112.87,112.82,112.84,5578.0,110.6347,110.6739,110.6249,110.6445,5578.0
2024-05-14 13:50:00,112.81,112.93,112.67,112.93,6942.0,110.615,110.7327,110.4778,110.7327,6942.0
2024-05-14 13:55:00,112.93,112.98,112.92,112.94,3147.0,110.7327,110.7817,110.7229,110.7425,3147.0
2024-05-14 14:00:00,112.94,113.1,112.94,113.1,2756.0,110.7425,110.8994,110.7425,110.8994,2756.0
2024-05-14 14:05:00,113.1,113.2,113.1,113.2,5079.0,110.8994,110.9975,110.8994,110.9975,5079.0
2024-05-14 14:10:00,113.19,113.3,113.18,113.28,3425.0,110.9877,111.0955,110.9779,111.0759,3425.0
2024-05-14 14:15:00,113.26,113.35,113.25,113.34,1736.0,111.0563,111.1445,111.0465,111.1347,1736.0
2024-05-14 14:20:00,113.33,113.42,113.33,113.41,3960.0,111.1249,111.2132,111.1249,111.2034,3960.0
2024-05-14 14:25:00,113.42,113.48,113.38,113.48,4186.0,111.2132,111.272,111.174,111.272,4186.0
2024-05-14 14:30:00,113.48,113.67,113.46,113.62,6420.0,111.272,111.4583,111.2524,111.4093,6420.0
2024-05-14 14:35:00,113.62,113.73,113.57,113.72,6167.0,111.4093,111.5171,111.3603,111.5073,6167.0
2024-05-14 14:40:00,113.76,113.88,113.74,113.84,5704.0,111.5466,111.6642,111.527,111.625,5704.0
2024-05-14 14:45:00,113.85,113.86,113.75,113.82,5523.0,111.6348,111.6446,111.5368,111.6054,5523.0
2024-05-14 14:50:00,113.82,113.94,113.8,113.91,3881.0,111.6054,111.7231,111.5858,111.6936,3881.0
2024-05-14 14:55:00,113.94,113.99,113.88,113.92,7444.0,111.7231,111.7721,111.6642,111.7035,7444.0
2024-05-14 15:00:00,113.92,114.0,113.87,113.87,5742.0,111.7035,111.7819,111.6544,111.6544,5742.0
2024-05-14 15:05:00,113.88,114.0,113.88,113.97,8637.0,111.6642,111.7819,111.6642,111.7525,8637.0
2024-05-14 15:10:00,113.97,113.99,113.93,113.97,3367.0,111.7525,111.7721,111.7133,111.7525,3367.0
2024-05-14 15:15:00,113.98,114.03,113.94,113.98,8839.0,111.7623,111.8113,111.7231,111.7623,8839.0
2024-05-14 15:20:00,113.98,114.08,113.97,114.06,4641.0,111.7623,111.8603,111.7525,111.8407,4641.0
2024-05-14 15:25:00,114.06,114.06,113.98,114.02,5712.0,111.8407,111.8407,111.7623,111.8015,5712.0
2024-05-14 15:30:00,114.01,114.12,113.99,114.12,7490.0,111.7917,111.8996,111.7721,111.8996,7490.0
2024-05-14 15:35:00,114.12,114.17,114.09,114.12,8194.0,111.8996,111.9486,111.8701,111.8996,8194.0
2024-05-14 15:40:00,114.12,114.29,114.12,114.29,10413.0,111.8996,112.0663,111.8996,112.0663,10413.0
2024-05-14 15:45:00,114.28,114.33,114.23,114.31,14447.0,112.0564,112.1055,112.0074,112.0859,14447.0
2024-05-14 15:50:00,114.32,114.48,114.31,114.44,22508.0,112.0957,112.2526,112.0859,112.2133,22508.0
2024-05-14 15:55:00,114.44,114.49,114.33,114.4,78657.0,112.2133,112.2624,112.1055,112.1741,78657.0
2024-05-15 09:30:00,114.0,114.96,113.96,114.18,20659.0,111.7819,112.7232,111.7427,111.9584,20659.0
2024-05-15 09:35:00,114.18,114.18,113.75,113.9,5411.0,111.9584,111.9584,111.5368,111.6838,5411.0
2024-05-15 09:40:00,113.89,114.14,113.88,113.91,5676.0,111.674,111.9192,111.6642,111.6936,5676.0
2024-05-15 09:45:00,113.82,114.04,113.82,114.01,7966.0,111.6054,111.8211,111.6054,111.7917,7966.0
2024-05-15 09:50:00,113.96,114.01,113.77,113.8,10639.0,111.7427,111.7917,111.5564,111.5858,10639.0
2024-05-15 09:55:00,113.83,113.85,113.65,113.82,7058.0,111.6152,111.6348,111.4387,111.6054,7058.0
2024-05-15 10:00:00,113.79,114.15,113.65,114.08,23808.0,111.576,111.929,111.4387,111.8603,23808.0
2024-05-15 10:05:00,114.15,114.15,113.95,113.95,10935.0,111.929,111.929,111.7329,111.7329,10935.0
2024-05-15 10:10:00,113.93,114.06,113.76,114.03,4769.0,111.7133,111.8407,111.5466,111.8113,4769.0
2024-05-15 10:15:00,114.03,114.45,114.01,114.45,9408.0,111.8113,112.2231,111.7917,112.2231,9408.0
2024-05-15 10:20:00,114.49,114.58,114.3,114.41,8687.0,112.2624,112.3506,112.0761,112.1839,8687.0
2024-05-15 10:25:00,114.47,114.73,114.45,114.69,6241.0,112.2428,112.4977,112.2231,112.4585,6241.0
2024-05-15 10:30:00,114.72,114.94,114.7,114.78,10748.0,112.4879,112.7036,112.4683,112.5467,10748.0
2024-05-15 10:35:00,114.82,114.95,114.82,114.9,3013.0,112.5859,112.7134,112.5859,112.6644,3013.0
2024-05-15 10:40:00,114.96,115.14,114.91,115.14,10841.0,112.7232,112.8997,112.6742,112.8997,10841.0
2024-05-15 10:45:00,115.17,115.19,115.08,115.18,6275.0,112.9291,112.9487,112.8409,112.9389,6275.0
2024-05-15 10:50:00,115.2,115.27,115.08,115.09,7175.0,112.9585,113.0272,112.8409,112.8507,7175.0
2024-05-15 10:55:00,115.14,115.19,115.12,115.14,2884.0,112.8997,112.9487,112.8801,112.8997,2884.0
2024-05-15 11:00:00,115.2,115.35,115.07,115.35,15377.0,112.9585,113.1056,112.8311,113.1056,15377.0
2024-05-15 11:05:00,115.35,115.65,115.35,115.61,8449.0,113.1056,113.3998,113.1056,113.3606,8449.0
2024-05-15 11:10:00,115.6,115.83,115.58,115.8,6181.0,113.3508,113.5763,113.3312,113.5469,6181.0
2024-05-15 11:15:00,115.83,115.97,115.72,115.73,8343.0,113.5763,113.7136,113.4684,113.4782,8343.0
2024-05-15 11:20:00,115.71,115.71,115.5,115.53,5016.0,113.4586,113.4586,113.2527,113.2821,5016.0
2024-05-15 11:25:00,115.51,115.74,115.5,115.72,3348.0,113.2625,113.488,113.2527,113.4684,3348.0
2024-05-15 11:30:00,115.73,115.82,115.69,115.79,3925.0,113.4782,113.5665,113.439,113.5371,3925.0
2024-05-15 11:35:00,115.82,115.87,115.78,115.82,3910.0,113.5665,113.6155,113.5273,113.5665,3910.0
2024-05-15 11:40:00,115.87,115.87,115.6,115.6,2114.0,113.6155,113.6155,113.3508,113.3508,2114.0
2024-05-15 11:45:00,115.61,115.61,115.52,115.55,2465.0,113.3606,113.3606,113.2723,113.3017,2465.0
2024-05-15 11:50:00,115.52,115.54,115.48,115.49,1850.0,113.2723,113.2919,113.2331,113.2429,1850.0
2024-05-15 11:55:00,115.48,115.6,115.43,115.6,5330.0,113.2331,113.3508,113.1841,113.3508,5330.0
2024-05-15 12:00:00,115.6,115.6,115.43,115.44,1829.0,113.3508,113.3508,113.1841,113.1939,1829.0
2024-05-15 12:05:00,115.41,115.41,115.34,115.39,1268.0,113.1645,113.1645,113.0958,113.1449,1268.0
2024-05-15 12:10:00,115.4,115.53,115.38,115.47,3846.0,113.1547,113.2821,113.135,113.2233,3846.0
2024-05-15 12:15:00,115.4,115.47,115.36,115.46,2283.0,113.1547,113.2233,113.1154,113.2135,2283.0
2024-05-15 12:20:00,115.48,115.48,115.31,115.39,2956.0,113.2331,113.2331,113.0664,113.1449,2956.0
2024-05-15 12:25:00,115.46,115.48,115.44,115.46,1729.0,113.2135,113.2331,113.1939,113.2135,1729.0
2024-05-15 12:30:00,115.47,115.47,115.38,115.43,2204.0,113.2233,113.2233,113.135,113.1841,2204.0
2024-05-15 12:35:00,115.49,115.5,115.44,115.44,1822.0,113.2429,113.2527,113.1939,113.1939,1822.0
2024-05-15 12:40:00,115.45,115.49,115.44,115.46,1858.0,113.2037,113.2429,113.1939,113.2135,1858.0
2024-05-15 12:45:00,115.47,115.6,115.47,115.6,3295.0,113.2233,113.3508,113.2233,113.3508,3295.0
2024-05-15 12:50:00,115.6,115.66,115.58,115.63,1572.0,113.3508,113.4096,113.3312,113.3802,1572.0
2024-05-15 12:55:00,115.66,115.7,115.59,115.59,2225.0,113.4096,113.4488,113.341,113.341,2225.0
2024-05-15 13:00:00,115.59,115.7,115.59,115.69,7554.0,113.341,113.4488,113.341,113.439,7554.0
2024-05-15 13:05:00,115.71,115.71,115.61,115.61,2317.0,113.4586,113.4586,113.3606,113.3606,2317.0
2024-05-15 13:10:00,115.61,115.65,115.6,115.65,1422.0,113.3606,113.3998,113.3508,113.3998,1422.0
2024-05-15 13:15:00,115.66,115.72,115.65,115.68,1902.0,113.4096,113.4684,113.3998,113.4292,1902.0
2024-05-15 13:20:00,115.67,115.69,115.6,115.69,3047.0,113.4194,113.439,113.3508,113.439,3047.0
2024-05-15 13:25:00,115.66,115.66,115.59,115.62,2230.0,113.4096,113.4096,113.341,113.3704,2230.0
2024-05-15 13:30:00,115.61,115.61,115.59,115.59,915.0,113.3606,113.3606,113.341,113.341,915.0
2024-05-15 13:35:00,115.58,115.63,115.51,115.51,4481.0,113.3312,113.3802,113.2625,113.2625,4481.0
2024-05-15 13:40:00,115.55,115.56,115.47,115.51,2751.0,113.3017,113.3115,113.2233,113.2625,2751.0
2024-05-15 13:45:00,115.49,115.49,115.29,115.36,3416.0,113.2429,113.2429,113.0468,113.1154,3416.0
2024-05-15 13:50:00,115.35,115.49,115.35,115.48,2398.0,113.1056,113.2429,113.1056,113.2331,2398.0
2024-05-15 13:55:00,115.49,115.54,115.49,115.54,3209.0,113.2429,113.2919,113.2429,113.2919,3209.0
2024-05-15 14:00:00,115.54,115.57,115.52,115.57,4013.0,113.2919,113.3213,113.2723,113.3213,4013.0
2024-05-15 14:05:00,115.57,115.61,115.55,115.61,4280.0,113.3213,113.3606,113.3017,113.3606,4280.0
2024-05-15 14:10:00,115.62,115.68,115.6,115.65,6670.0,113.3704,113.4292,113.3508,113.3998,6670.0
2024-05-15 14:15:00,115.65,115.65,115.49,115.54,1892.0,113.3998,113.3998,113.2429,113.2919,1892.0
2024-05-15 14:20:00,115.55,115.57,115.48,115.56,2193.0,113.3017,113.3213,113.2331,113.3115,2193.0
2024-05-15 14:25:00,115.59,115.64,115.53,115.63,3349.0,113.341,113.39,113.2821,113.3802,3349.0
2024-05-15 14:30:00,115.63,115.65,115.6,115.6,2696.0,113.3802,113.3998,113.3508,113.3508,2696.0
2024-05-15 14:35:00,115.57,115.59,115.56,115.58,812.0,113.3213,113.341,113.3115,113.3312,812.0
2024-05-15 14:40:00,115.58,115.6,115.51,115.51,3499.0,113.3312,113.3508,113.2625,113.2625,3499.0
2024-05-15 14:45:00,115.51,115.57,115.5,115.53,2801.0,113.2625,113.3213,113.2527,113.2821,2801.0
2024-05-15 14:50:00,115.53,115.54,115.4,115.43,26550.0,113.2821,113.2919,113.1547,113.1841,26550.0
2024-05-15 14:55:00,115.46,115.54,115.46,115.48,5213.0,113.2135,113.2919,113.2135,113.2331,5213.0
2024-05-15 15:00:00,115.49,115.49,115.33,115.37,9042.0,113.2429,113.2429,113.086,113.1252,9042.0
2024-05-15 15:05:00,115.37,115.4,115.33,115.36,7180.0,113.1252,113.1547,113.086,113.1154,7180.0
2024-05-15 15:10:00,115.37,115.48,115.36,115.43,6252.0,113.1252,113.2331,113.1154,113.1841,6252.0
2024-05-15 15:15:00,115.42,115.45,115.4,115.41,5661.0,113.1743,113.2037,113.1547,113.1645,5661.0
2024-05-15 15:20:00,115.43,115.46,115.26,115.27,4562.0,113.1841,113.2135,113.0174,113.0272,4562.0
2024-05-15 15:25:00,115.26,115.37,115.25,115.36,5720.0,113.0174,113.1252,113.0076,113.1154,5720.0
2024-05-15 15:30:00,115.36,115.38,115.25,115.26,14903.0,113.1154,113.135,113.0076,113.0174,14903.0
2024-05-15 15:35:00,115.27,115.34,115.16,115.16,12642.0,113.0272,113.0958,112.9193,112.9193,12642.0
2024-05-15 15:40:00,115.17,115.22,115.13,115.15,19560.0,112.9291,112.9782,112.8899,112.9095,19560.0
2024-05-15 15:45:00,115.13,115.14,115.06,115.09,22592.0,112.8899,112.8997,112.8213,112.8507,22592.0
2024-05-15 15:50:00,115.09,115.52,115.07,115.52,40469.0,112.8507,113.2723,112.8311,113.2723,40469.0
2024-05-15 15:55:00,115.5,115.76,115.47,115.58,135043.0,113.2527,113.5077,113.2233,113.3312,135043.0
2024-05-16 09:30:00,115.51,116.5,115.34,116.28,15830.0,113.2625,114.2333,113.0958,114.0175,15830.0
2024-05-16 09:35:00,116.13,116.16,115.97,116.14,5945.0,113.8705,113.8999,113.7136,113.8803,5945.0
2024-05-16 09:40:00,116.14,116.3,116.06,116.25,5120.0,113.8803,114.0371,113.8018,113.9881,5120.0
2024-05-16 09:45:00,116.19,116.53,116.15,116.5,12029.0,113.9293,114.2627,113.8901,114.2333,12029.0
2024-05-16 09:50:00,116.46,116.47,115.95,115.95,4453.0,114.194,114.2038,113.694,113.694,4453.0
2024-05-16 09:55:00,115.92,115.95,115.83,115.95,2100.0,113.6645,113.694,113.5763,113.694,2100.0
2024-05-16 10:00:00,115.96,116.27,115.95,116.24,5341.0,113.7038,114.0077,113.694,113.9783,5341.0
2024-05-16 10:05:00,116.32,116.66,116.32,116.66,4261.0,114.0568,114.3901,114.0568,114.3901,4261.0
2024-05-16 10:10:00,116.66,116.84,116.65,116.75,11534.0,114.3901,114.5666,114.3803,114.4784,11534.0
2024-05-16 10:15:00,116.75,117.06,116.75,116.94,6390.0,114.4784,114.7824,114.4784,114.6647,6390.0
2024-05-16 10:20:00,116.93,116.98,116.71,116.71,4684.0,114.6549,114.7039,114.4392,114.4392,4684.0
2024-05-16 10:25:00,116.7,116.74,116.61,116.61,1526.0,114.4294,114.4686,114.3411,114.3411,1526.0
2024-05-16 10:30:00,116.61,116.71,116.58,116.59,5172.0,114.3411,114.4392,114.3117,114.3215,5172.0
2024-05-16 10:35:00,116.59,116.61,116.54,116.6,1640.0,114.3215,114.3411,114.2725,114.3313,1640.0
2024-05-16 10:40:00,116.62,116.68,116.56,116.68,4415.0,114.3509,114.4098,114.2921,114.4098,4415.0
2024-05-16 10:45:00,116.67,116.79,116.67,116.71,5592.0,114.3999,114.5176,114.3999,114.4392,5592.0
2024-05-16 10:50:00,116.74,116.75,116.67,116.7,6264.0,114.4686,114.4784,114.3999,114.4294,6264.0
2024-05-16 10:55:00,116.68,116.72,116.6,116.71,6789.0,114.4098,114.449,114.3313,114.4392,6789.0
2024-05-16 11:00:00,116.69,116.97,116.67,116.93,7650.0,114.4196,114.6941,114.3999,114.6549,7650.0
2024-05-16 11:05:00,116.94,116.95,116.81,116.81,4900.0,114.6647,114.6745,114.5372,114.5372,4900.0
2024-05-16 11:10:00,116.79,116.81,116.71,116.74,5551.0,114.5176,114.5372,114.4392,114.4686,5551.0
2024-05-16 11:15:00,116.77,116.84,116.71,116.84,4180.0,114.498,114.5666,114.4392,114.5666,4180.0
2024-05-16 11:20:00,116.84,116.91,116.79,116.9,4780.0,114.5666,114.6353,114.5176,114.6255,4780.0
2024-05-16 11:25:00,116.9,116.9,116.69,116.73,5752.0,114.6255,114.6255,114.4196,114.4588,5752.0
2024-05-16 11:30:00,116.71,116.74,116.67,116.71,5069.0,114.4392,114.4686,114.3999,114.4392,5069.0
2024-05-16 11:35:00,116.69,116.72,116.59,116.64,7074.0,114.4196,114.449,114.3215,114.3705,7074.0
2024-05-16 11:40:00,116.65,116.85,116.65,116.85,5196.0,114.3803,114.5764,114.3803,114.5764,5196.0
2024-05-16 11:45:00,116.88,117.0,116.83,116.98,6045.0,114.6059,114.7235,114.5568,114.7039,6045.0
2024-05-16 11:50:00,116.98,117.14,116.97,117.14,5992.0,114.7039,114.8608,114.6941,114.8608,5992.0
2024-05-16 11:55:00,117.14,117.16,117.1,117.1,7279.0,114.8608,114.8804,114.8216,114.8216,7279.0
2024-05-16 12:00:00,117.09,117.1,116.91,116.91,14094.0,114.8118,114.8216,114.6353,114.6353,14094.0
2024-05-16 12:05:00,116.94,116.96,116.94,116.94,1222.0,114.6647,114.6843,114.6647,114.6647,1222.0
2024-05-16 12:10:00,116.97,117.03,116.96,117.01,1916.0,114.6941,114.7529,114.6843,114.7333,1916.0
2024-05-16 12:15:00,117.02,117.06,116.95,116.99,3664.0,114.7431,114.7824,114.6745,114.7137,3664.0
2024-05-16 12:20:00,116.98,116.98,116.9,116.9,1738.0,114.7039,114.7039,114.6255,114.6255,1738.0
2024-05-16 12:25:00,116.88,116.91,116.86,116.91,1343.0,114.6059,114.6353,114.5862,114.6353,1343.0
2024-05-16 12:30:00,116.91,117.17,116.9,117.0,13507.0,114.6353,114.8902,114.6255,114.7235,13507.0
2024-05-16 12:35:00,116.98,117.06,116.96,117.04,11592.0,114.7039,114.7824,114.6843,114.7627,11592.0
2024-05-16 12:40:00,117.03,117.04,116.98,117.04,4146.0,114.7529,114.7627,114.7039,114.7627,4146.0
2024-05-16 12:45:00,117.05,117.14,117.05,117.12,5441.0,114.7726,114.8608,114.7726,114.8412,5441.0
2024-05-16 12:50:00,117.11,117.13,117.09,117.13,3247.0,114.8314,114.851,114.8118,114.851,3247.0
2024-05-16 12:55:00,117.13,117.14,117.02,117.04,3408.0,114.851,114.8608,114.7431,114.7627,3408.0
2024-05-16 13:00:00,117.01,117.01,116.84,116.85,4343.0,114.7333,114.7333,114.5666,114.5764,4343.0
2024-05-16 13:05:00,116.85,116.92,116.78,116.92,3866.0,114.5764,114.6451,114.5078,114.6451,3866.0
2024-05-16 13:10:00,116.91,117.04,116.91,117.01,3124.0,114.6353,114.7627,114.6353,114.7333,3124.0
2024-05-16 13:15:00,117.0,117.02,116.93,116.98,4918.0,114.7235,114.7431,114.6549,114.7039,4918.0
2024-05-16 13:20:00,117.0,117.02,116.92,116.94,5186.0,114.7235,114.7431,114.6451,114.6647,5186.0
2024-05-16 13:25:00,116.94,117.04,116.91,117.0,4821.0,114.6647,114.7627,114.6353,114.7235,4821.0
2024-05-16 13:30:00,117.01,117.01,116.89,116.9,5234.0,114.7333,114.7333,114.6157,114.6255,5234.0
2024-05-16 13:35:00,116.87,116.88,116.74,116.85,6187.0,114.5961,114.6059,114.4686,114.5764,6187.0
2024-05-16 13:40:00,116.84,116.85,116.68,116.68,6907.0,114.5666,114.5764,114.4098,114.4098,6907.0
2024-05-16 13:45:00,116.71,116.75,116.65,116.73,4954.0,114.4392,114.4784,114.3803,114.4588,4954.0
2024-05-16 13:50:00,116.76,116.96,116.75,116.94,2947.0,114.4882,114.6843,114.4784,114.6647,2947.0
2024-05-16 13:55:00,116.92,116.99,116.91,116.93,1600.0,114.6451,114.7137,114.6353,114.6549,1600.0
2024-05-16 14:00:00,116.93,117.03,116.93,116.93,7803.0,114.6549,114.7529,114.6549,114.6549,7803.0
2024-05-16 14:05:00,116.94,116.94,116.82,116.84,2781.0,114.6647,114.6647,114.547,114.5666,2781.0
2024-05-16 14:10:00,116.84,116.86,116.72,116.72,3777.0,114.5666,114.5862,114.449,114.449,3777.0
2024-05-16 14:15:00,116.7,116.8,116.69,116.76,4479.0,114.4294,114.5274,114.4196,114.4882,4479.0
2024-05-16 14:20:00,116.75,116.82,116.71,116.81,3923.0,114.4784,114.547,114.4392,114.5372,3923.0
2024-05-16 14:25:00,116.83,116.83,116.64,116.66,5938.0,114.5568,114.5568,114.3705,114.3901,5938.0
2024-05-16 14:30:00,116.68,116.78,116.68,116.77,4098.0,114.4098,114.5078,114.4098,114.498,4098.0
2024-05-16 14:35:00,116.74,116.75,116.7,116.75,2500.0,114.4686,114.4784,114.4294,114.4784,2500.0
2024-05-16 14:40:00,116.77,116.83,116.71,116.71,5879.0,114.498,114.5568,114.4392,114.4392,5879.0
2024-05-16 14:45:00,116.7,116.77,116.7,116.75,3855.0,114.4294,114.498,114.4294,114.4784,3855.0
2024-05-16 14:50:00,116.73,116.83,116.73,116.82,3579.0,114.4588,114.5568,114.4588,114.547,3579.0
2024-05-16 14:55:00,116.82,116.91,116.82,116.9,5542.0,114.547,114.6353,114.547,114.6255,5542.0
2024-05-16 15:00:00,116.92,116.97,116.91,116.97,3598.0,114.6451,114.6941,114.6353,114.6941,3598.0
2024-05-16 15:05:00,116.98,117.01,116.94,116.94,3598.0,114.7039,114.7333,114.6647,114.6647,3598.0
2024-05-16 15:10:00,116.96,116.97,116.89,116.9,4235.0,114.6843,114.6941,114.6157,114.6255,4235.0
2024-05-16 15:15:00,116.91,117.03,116.91,116.94,6601.0,114.6353,114.7529,114.6353,114.6647,6601.0
2024-05-16 15:20:00,116.95,116.97,116.9,116.91,3200.0,114.6745,114.6941,114.6255,114.6353,3200.0
2024-05-16 15:25:00,116.87,116.9,116.85,116.86,6508.0,114.5961,114.6255,114.5764,114.5862,6508.0
2024-05-16 15:30:00,116.85,116.85,116.6,116.63,17723.0,114.5764,114.5764,114.3313,114.3607,17723.0
2024-05-16 15:35:00,116.65,116.69,116.55,116.55,10212.0,114.3803,114.4196,114.2823,114.2823,10212.0
2024-05-16 15:40:00,116.57,116.59,116.48,116.48,13467.0,114.3019,114.3215,114.2136,114.2136,13467.0
2024-05-16 15:45:00,116.48,116.49,116.35,116.36,19619.0,114.2136,114.2234,114.0862,114.096,19619.0
2024-05-16 15:50:00,116.34,116.52,116.25,116.48,22225.0,114.0764,114.2529,113.9881,114.2136,22225.0
2024-05-16 15:55:00,116.47,116.47,116.11,116.13,93026.0,114.2038,114.2038,113.8508,113.8705,93026.0
2024-05-17 09:30:00,116.75,116.75,116.35,116.44,30223.0,114.4784,114.4784,114.0862,114.1744,30223.0
2024-05-17 09:35:00,116.35,116.71,116.35,116.66,3957.0,114.0862,114.4392,114.0862,114.3901,3957.0
2024-05-17 09:40:00,116.68,116.92,116.68,116.9,5651.0,114.4098,114.6451,114.4098,114.6255,5651.0
2024-05-17 09:45:00,116.86,116.94,116.64,116.91,6047.0,114.5862,114.6647,114.3705,114.6353,6047.0
2024-05-17 09:50:00,116.91,117.08,116.9,117.08,4982.0,114.6353,114.802,114.6255,114.802,4982.0
2024-05-17 09:55:00,117.15,117.15,116.99,116.99,5197.0,114.8706,114.8706,114.7137,114.7137,5197.0
2024-05-17 10:00:00,116.96,117.03,116.86,116.89,5625.0,114.6843,114.7529,114.5862,114.6157,5625.0
2024-05-17 10:05:00,116.94,117.01,116.74,116.74,3923.0,114.6647,114.7333,114.4686,114.4686,3923.0
2024-05-17 10:10:00,116.78,116.78,116.64,116.75,3410.0,114.5078,114.5078,114.3705,114.4784,3410.0
2024-05-17 10:15:00,116.75,116.81,116.62,116.62,6761.0,114.4784,114.5372,114.3509,114.3509,6761.0
2024-05-17 10:20:00,116.64,116.64,116.49,116.49,3563.0,114.3705,114.3705,114.2234,114.2234,3563.0
2024-05-17 10:25:00,116.53,116.81,116.48,116.76,6241.0,114.2627,114.5372,114.2136,114.4882,6241.0
2024-05-17 10:30:00,116.76,116.85,116.62,116.65,12777.0,114.4882,114.5764,114.3509,114.3803,12777.0
2024-05-17 10:35:00,116.66,116.68,116.32,116.46,15317.0,114.3901,114.4098,114.0568,114.194,15317.0
2024-05-17 10:40:00,116.48,116.64,116.37,116.64,4871.0,114.2136,114.3705,114.1058,114.3705,4871.0
2024-05-17 10:45:00,116.63,116.7,116.61,116.65,3937.0,114.3607,114.4294,114.3411,114.3803,3937.0
2024-05-17 10:50:00,116.67,116.83,116.65,116.82,12504.0,114.3999,114.5568,114.3803,114.547,12504.0
2024-05-17 10:55:00,116.82,116.95,116.81,116.88,10003.0,114.547,114.6745,114.5372,114.6059,10003.0
2024-05-17 11:00:00,116.88,116.92,116.58,116.58,4914.0,114.6059,114.6451,114.3117,114.3117,4914.0
2024-05-17 11:05:00,116.55,116.67,116.51,116.67,3010.0,114.2823,114.3999,114.2431,114.3999,3010.0
2024-05-17 11:10:00,116.7,116.75,116.67,116.75,2846.0,114.4294,114.4784,114.3999,114.4784,2846.0
2024-05-17 11:15:00,116.75,116.85,116.74,116.84,2540.0,114.4784,114.5764,114.4686,114.5666,2540.0
2024-05-17 11:20:00,116.84,116.84,116.8,116.83,2700.0,114.5666,114.5666,114.5274,114.5568,2700.0
2024-05-17 11:25:00,116.81,116.87,116.77,116.77,10914.0,114.5372,114.5961,114.498,114.498,10914.0
2024-05-17 11:30:00,116.77,116.82,116.75,116.82,1750.0,114.498,114.547,114.4784,114.547,1750.0
2024-05-17 11:35:00,116.79,116.79,116.61,116.61,3690.0,114.5176,114.5176,114.3411,114.3411,3690.0
2024-05-17 11:40:00,116.61,116.68,116.57,116.6,3683.0,114.3411,114.4098,114.3019,114.3313,3683.0
2024-05-17 11:45:00,116.63,116.74,116.62,116.72,4999.0,114.3607,114.4686,114.3509,114.449,4999.0
2024-05-17 11:50:00,116.72,116.73,116.68,116.73,3881.0,114.449,114.4588,114.4098,114.4588,3881.0
2024-05-17 11:55:00,116.75,116.75,116.63,116.63,3478.0,114.4784,114.4784,114.3607,114.3607,3478.0
2024-05-17 12:00:00,116.61,116.7,116.58,116.7,2801.0,114.3411,114.4294,114.3117,114.4294,2801.0
2024-05-17 12:05:00,116.7,116.95,116.7,116.95,3894.0,114.4294,114.6745,114.4294,114.6745,3894.0
2024-05-17 12:10:00,116.93,116.94,116.88,116.93,4934.0,114.6549,114.6647,114.6059,114.6549,4934.0
2024-05-17 12:15:00,116.96,117.13,116.95,117.05,7141.0,114.6843,114.851,114.6745,114.7726,7141.0
2024-05-17 12:20:00,117.05,117.06,116.96,117.01,5686.0,114.7726,114.7824,114.6843,114.7333,5686.0
2024-05-17 12:25:00,116.96,117.08,116.91,116.93,8920.0,114.6843,114.802,114.6353,114.6549,8920.0
2024-05-17 12:30:00,116.92,116.95,116.9,116.93,2306.0,114.6451,114.6745,114.6255,114.6549,2306.0
2024-05-17 12:35:00,116.95,116.99,116.95,116.98,2605.0,114.6745,114.7137,114.6745,114.7039,2605.0
2024-05-17 12:40:00,116.98,116.98,116.92,116.92,3362.0,114.7039,114.7039,114.6451,114.6451,3362.0
2024-05-17 12:45:00,116.91,117.07,116.87,117.07,2713.0,114.6353,114.7922,114.5961,114.7922,2713.0
2024-05-17 12:50:00,117.09,117.12,117.07,117.12,2010.0,114.8118,114.8412,114.7922,114.8412,2010.0
2024-05-17 12:55:00,117.14,117.21,117.14,117.19,3002.0,114.8608,114.9294,114.8608,114.9098,3002.0
2024-05-17 13:00:00,117.21,117.26,117.2,117.26,1990.0,114.9294,114.9785,114.9196,114.9785,1990.0
2024-05-17 13:05:00,117.27,117.4,117.26,117.38,3443.0,114.9883,115.1157,114.9785,115.0961,3443.0
2024-05-17 13:10:00,117.4,117.47,117.39,117.45,2780.0,115.1157,115.1844,115.1059,115.1648,2780.0
2024-05-17 13:15:00,117.45,117.46,117.37,117.39,3431.0,115.1648,115.1746,115.0863,115.1059,3431.0
2024-05-17 13:20:00,117.38,117.42,117.34,117.34,3423.0,115.0961,115.1354,115.0569,115.0569,3423.0
2024-05-17 13:25:00,117.32,117.41,117.32,117.41,2839.0,115.0373,115.1255,115.0373,115.1255,2839.0
2024-05-17 13:30:00,117.46,117.54,117.43,117.54,4008.0,115.1746,115.253,115.1452,115.253,4008.0
2024-05-17 13:35:00,117.52,117.58,117.46,117.58,4635.0,115.2334,115.2922,115.1746,115.2922,4635.0
2024-05-17 13:40:00,117.57,117.59,117.55,117.55,3365.0,115.2824,115.302,115.2628,115.2628,3365.0
2024-05-17 13:45:00,117.56,117.63,117.55,117.63,4356.0,115.2726,115.3413,115.2628,115.3413,4356.0
2024-05-17 13:50:00,117.63,117.64,117.57,117.59,3703.0,115.3413,115.3511,115.2824,115.302,3703.0
2024-05-17 13:55:00,117.57,117.59,117.43,117.44,3991.0,115.2824,115.302,115.1452,115.155,3991.0
2024-05-17 14:00:00,117.44,117.44,117.33,117.33,2493.0,115.155,115.155,115.0471,115.0471,2493.0
2024-05-17 14:05:00,117.33,117.44,117.33,117.42,3832.0,115.0471,115.155,115.0471,115.1354,3832.0
2024-05-17 14:10:00,117.41,117.45,117.38,117.44,4291.0,115.1255,115.1648,115.0961,115.155,4291.0
2024-05-17 14:15:00,117.42,117.51,117.41,117.48,2418.0,115.1354,115.2236,115.1255,115.1942,2418.0
2024-05-17 14:20:00,117.49,117.49,117.4,117.48,4681.0,115.204,115.204,115.1157,115.1942,4681.0
2024-05-17 14:25:00,117.49,117.61,117.49,117.61,3411.0,115.204,115.3217,115.204,115.3217,3411.0
2024-05-17 14:30:00,117.61,117.67,117.59,117.67,4626.0,115.3217,115.3805,115.302,115.3805,4626.0
2024-05-17 14:35:00,117.66,117.66,117.56,117.58,4789.0,115.3707,115.3707,115.2726,115.2922,4789.0
2024-05-17 14:40:00,117.58,117.58,117.5,117.54,3193.0,115.2922,115.2922,115.2138,115.253,3193.0
2024-05-17 14:45:00,117.55,117.66,117.55,117.63,2556.0,115.2628,115.3707,115.2628,115.3413,2556.0
2024-05-17 14:50:00,117.63,117.74,117.63,117.73,4144.0,115.3413,115.4491,115.3413,115.4393,4144.0
2024-05-17 14:55:00,117.73,117.78,117.69,117.77,5964.0,115.4393,115.4883,115.4001,115.4785,5964.0
2024-05-17 15:00:00,117.76,117.81,117.73,117.79,4654.0,115.4687,115.5178,115.4393,115.4982,4654.0
2024-05-17 15:05:00,117.8,117.83,117.77,117.83,5635.0,115.508,115.5374,115.4785,115.5374,5635.0
2024-05-17 15:10:00,117.83,117.83,117.72,117.73,8739.0,115.5374,115.5374,115.4295,115.4393,8739.0
2024-05-17 15:15:00,117.73,117.85,117.72,117.84,8025.0,115.4393,115.557,115.4295,115.5472,8025.0
2024-05-17 15:20:00,117.86,117.95,117.83,117.92,7399.0,115.5668,115.655,115.5374,115.6256,7399.0
2024-05-17 15:25:00,117.91,117.91,117.79,117.83,6974.0,115.6158,115.6158,115.4982,115.5374,6974.0
2024-05-17 15:30:00,117.83,117.83,117.73,117.75,5192.0,115.5374,115.5374,115.4393,115.4589,5192.0
2024-05-17 15:35:00,117.75,117.79,117.66,117.75,7874.0,115.4589,115.4982,115.3707,115.4589,7874.0
2024-05-17 15:40:00,117.75,117.85,117.72,117.82,12448.0,115.4589,115.557,115.4295,115.5276,12448.0
2024-05-17 15:45:00,117.82,117.85,117.62,117.71,14105.0,115.5276,115.557,115.3315,115.4197,14105.0
2024-05-17 15:50:00,117.68,117.77,117.51,117.58,22348.0,115.3903,115.4785,115.2236,115.2922,22348.0
2024-05-17 15:55:00,117.6,117.75,117.56,117.67,66722.0,115.3119,115.4589,115.2726,115.3805,66722.0
2024-05-20 09:30:00,117.7,118.04,117.55,117.84,13145.0,115.4099,115.7433,115.2628,115.5472,13145.0
2024-05-20 09:35:00,117.77,117.77,117.61,117.73,2000.0,115.4785,115.4785,115.3217,115.4393,2000.0
2024-05-20 09:40:00,117.68,117.84,117.58,117.59,5106.0,115.3903,115.5472,115.2922,115.302,5106.0
2024-05-20 09:45:00,117.55,117.78,117.5,117.72,4506.0,115.2628,115.4883,115.2138,115.4295,4506.0
2024-05-20 09:50:00,117.78,117.94,117.74,117.94,1754.0,115.4883,115.6452,115.4491,115.6452,1754.0
2024-05-20 09:55:00,117.91,117.91,117.8,117.82,9148.0,115.6158,115.6158,115.508,115.5276,9148.0
2024-05-20 10:00:00,117.85,117.86,117.72,117.82,4478.0,115.557,115.5668,115.4295,115.5276,4478.0
2024-05-20 10:05:00,117.75,117.99,117.66,117.99,17153.0,115.4589,115.6943,115.3707,115.6943,17153.0
2024-05-20 10:10:00,118.08,118.12,118.05,118.09,1829.0,115.7825,115.8217,115.7531,115.7923,1829.0
2024-05-20 10:15:00,118.06,118.06,117.91,117.91,2777.0,115.7629,115.7629,115.6158,115.6158,2777.0
2024-05-20 10:20:00,117.89,117.89,117.56,117.59,3236.0,115.5962,115.5962,115.2726,115.302,3236.0
2024-05-20 10:25:00,117.57,117.6,117.52,117.55,2774.0,115.2824,115.3119,115.2334,115.2628,2774.0
2024-05-20 10:30:00,117.55,117.73,117.55,117.69,3491.0,115.2628,115.4393,115.2628,115.4001,3491.0
2024-05-20 10:35:00,117.64,117.65,117.6,117.64,2968.0,115.3511,115.3609,115.3119,115.3511,2968.0
2024-05-20 10:40:00,117.61,117.64,117.53,117.54,4395.0,115.3217,115.3511,115.2432,115.253,4395.0
2024-05-20 10:45:00,117.6,117.65,117.56,117.61,1886.0,115.3119,115.3609,115.2726,115.3217,1886.0
2024-05-20 10:50:00,117.62,117.65,117.58,117.65,2928.0,115.3315,115.3609,115.2922,115.3609,2928.0
2024-05-20 10:55:00,117.64,117.72,117.6,117.71,5419.0,115.3511,115.4295,115.3119,115.4197,5419.0
2024-05-20 11:00:00,117.73,117.85,117.7,117.7,1974.0,115.4393,115.557,115.4099,115.4099,1974.0
2024-05-20 11:05:00,117.7,117.8,117.61,117.71,3426.0,115.4099,115.508,115.3217,115.4197,3426.0
2024-05-20 11:10:00,117.68,117.71,117.65,117.69,1005.0,115.3903,115.4197,115.3609,115.4001,1005.0
2024-05-20 11:15:00,117.7,117.7,117.55,117.58,3941.0,115.4099,115.4099,115.2628,115.2922,3941.0
2024-05-20 11:20:00,117.58,117.58,117.48,117.52,4139.0,115.2922,115.2922,115.1942,115.2334,4139.0
2024-05-20 11:25:00,117.5,117.62,117.46,117.62,2793.0,115.2138,115.3315,115.1746,115.3315,2793.0
2024-05-20 11:30:00,117.62,117.72,117.61,117.67,4034.0,115.3315,115.4295,115.3217,115.3805,4034.0
2024-05-20 11:35:00,117.69,117.7,117.64,117.65,3313.0,115.4001,115.4099,115.3511,115.3609,3313.0
2024-05-20 11:40:00,117.64,117.73,117.62,117.71,2381.0,115.3511,115.4393,115.3315,115.4197,2381.0
2024-05-20 11:45:00,117.71,117.77,117.7,117.75,2983.0,115.4197,115.4785,115.4099,115.4589,2983.0
2024-05-20 11:50:00,117.75,117.77,117.71,117.72,3401.0,115.4589,115.4785,115.4197,115.4295,3401.0
2024-05-20 11:55:00,117.71,117.86,117.71,117.86,4132.0,115.4197,115.5668,115.4197,115.5668,4132.0
2024-05-20 12:00:00,117.86,117.89,117.84,117.89,2932.0,115.5668,115.5962,115.5472,115.5962,2932.0
2024-05-20 12:05:00,117.87,117.87,117.72,117.72,3500.0,115.5766,115.5766,115.4295,115.4295,3500.0
2024-05-20 12:10:00,117.72,117.72,117.63,117.71,4591.0,115.4295,115.4295,115.3413,115.4197,4591.0
2024-05-20 12:15:00,117.71,117.72,117.63,117.63,1395.0,115.4197,115.4295,115.3413,115.3413,1395.0
2024-05-20 12:20:00,117.64,117.65,117.51,117.51,2510.0,115.3511,115.3609,115.2236,115.2236,2510.0
2024-05-20 12:25:00,117.53,117.59,117.52,117.55,6453.0,115.2432,115.302,115.2334,115.2628,6453.0
2024-05-20 12:30:00,117.52,117.54,117.39,117.4,1553.0,115.2334,115.253,115.1059,115.1157,1553.0
2024-05-20 12:35:00,117.43,117.43,117.35,117.39,3352.0,115.1452,115.1452,115.0667,115.1059,3352.0
2024-05-20 12:40:00,117.36,117.36,117.14,117.14,1710.0,115.0765,115.0765,114.8608,114.8608,1710.0
2024-05-20 12:45:00,117.16,117.21,117.13,117.17,2634.0,114.8804,114.9294,114.851,114.8902,2634.0
2024-05-20 12:50:00,117.19,117.2,117.18,117.19,1570.0,114.9098,114.9196,114.9,114.9098,1570.0
2024-05-20 12:55:00,117.19,117.2,117.12,117.13,1559.0,114.9098,114.9196,114.8412,114.851,1559.0
2024-05-20 13:00:00,117.13,117.14,117.09,117.11,1672.0,114.851,114.8608,114.8118,114.8314,1672.0
2024-05-20 13:05:00,117.1,117.11,117.07,117.07,4193.0,114.8216,114.8314,114.7922,114.7922,4193.0
2024-05-20 13:10:00,117.07,117.09,117.01,117.05,2909.0,114.7922,114.8118,114.7333,114.7726,2909.0
2024-05-20 13:15:00,117.04,117.05,116.91,116.91,2598.0,114.7627,114.7726,114.6353,114.6353,2598.0
2024-05-20 13:20:00,116.9,116.92,116.87,116.92,2607.0,114.6255,114.6451,114.5961,114.6451,2607.0
2024-05-20 13:25:00,116.93,116.93,116.75,116.87,3783.0,114.6549,114.6549,114.4784,114.5961,3783.0
2024-05-20 13:30:00,116.84,116.99,116.73,116.98,2733.0,114.5666,114.7137,114.4588,114.7039,2733.0
2024-05-20 13:35:00,116.98,117.04,116.97,117.01,2292.0,114.7039,114.7627,114.6941,114.7333,2292.0
2024-05-20 13:40:00,117.04,117.19,117.02,117.18,4153.0,114.7627,114.9098,114.7431,114.9,4153.0
2024-05-20 13:45:00,117.19,117.22,117.13,117.14,2888.0,114.9098,114.9392,114.851,114.8608,2888.0
2024-05-20 13:50:00,117.11,117.14,117.08,117.1,2438.0,114.8314,114.8608,114.802,114.8216,2438.0
2024-05-20 13:55:00,117.1,117.14,117.06,117.14,4783.0,114.8216,114.8608,114.7824,114.8608,4783.0
2024-05-20 14:00:00,117.13,117.16,117.12,117.15,2418.0,114.851,114.8804,114.8412,114.8706,2418.0
2024-05-20 14:05:00,117.16,117.25,117.1,117.11,5923.0,114.8804,114.9687,114.8216,114.8314,5923.0
2024-05-20 14:10:00,117.17,117.19,117.15,117.16,3282.0,114.8902,114.9098,114.8706,114.8804,3282.0
2024-05-20 14:15:00,117.16,117.2,117.1,117.11,3516.0,114.8804,114.9196,114.8216,114.8314,3516.0
2024-05-20 14:20:00,117.1,117.27,117.1,117.27,4923.0,114.8216,114.9883,114.8216,114.9883,4923.0
2024-05-20 14:25:00,117.29,117.4,117.29,117.38,2818.0,115.0079,115.1157,115.0079,115.0961,2818.0
2024-05-20 14:30:00,117.39,117.4,117.33,117.34,4107.0,115.1059,115.1157,115.0471,115.0569,4107.0
2024-05-20 14:35:00,117.34,117.37,117.31,117.35,5511.0,115.0569,115.0863,115.0275,115.0667,5511.0
2024-05-20 14:40:00,117.37,117.37,117.31,117.31,2520.0,115.0863,115.0863,115.0275,115.0275,2520.0
2024-05-20 14:45:00,117.31,117.34,117.24,117.32,5166.0,115.0275,115.0569,114.9589,115.0373,5166.0
2024-05-20 14:50:00,117.33,117.33,117.19,117.19,3154.0,115.0471,115.0471,114.9098,114.9098,3154.0
2024-05-20 14:55:00,117.2,117.27,117.2,117.26,6715.0,114.9196,114.9883,114.9196,114.9785,6715.0
2024-05-20 15:00:00,117.25,117.26,117.21,117.21,5603.0,114.9687,114.9785,114.9294,114.9294,5603.0
2024-05-20 15:05:00,117.18,117.34,117.13,117.34,22489.0,114.9,115.0569,114.851,115.0569,22489.0
2024-05-20 15:10:00,117.34,117.37,117.31,117.37,4449.0,115.0569,115.0863,115.0275,115.0863,4449.0
2024-05-20 15:15:00,117.37,117.45,117.37,117.45,4561.0,115.0863,115.1648,115.0863,115.1648,4561.0
2024-05-20 15:20:00,117.43,117.49,117.38,117.39,7322.0,115.1452,115.204,115.0961,115.1059,7322.0
2024-05-20 15:25:00,117.39,117.42,117.38,117.42,4936.0,115.1059,115.1354,115.0961,115.1354,4936.0
2024-05-20 15:30:00,117.42,117.5,117.39,117.41,7575.0,115.1354,115.2138,115.1059,115.1255,7575.0
2024-05-20 15:35:00,117.41,117.57,117.4,117.5,10146.0,115.1255,115.2824,115.1157,115.2138,10146.0
2024-05-20 15:40:00,117.49,117.61,117.48,117.53,8686.0,115.204,115.3217,115.1942,115.2432,8686.0
2024-05-20 15:45:00,117.53,117.56,117.4,117.46,15477.0,115.2432,115.2726,115.1157,115.1746,15477.0
2024-05-20 15:50:00,117.46,117.66,117.43,117.57,25878.0,115.1746,115.3707,115.1452,115.2824,25878.0
2024-05-20 15:55:00,117.58,117.59,117.41,117.55,69644.0,115.2922,115.302,115.1255,115.2628,69644.0
2024-05-21 09:30:00,117.75,117.83,117.52,117.55,15342.0,115.4589,115.5374,115.2334,115.2628,15342.0
2024-05-21 09:35:00,117.74,117.86,117.66,117.82,3470.0,115.4491,115.5668,115.3707,115.5276,3470.0
2024-05-21 09:40:00,117.82,118.15,117.78,118.14,4738.0,115.5276,115.8511,115.4883,115.8413,4738.0
2024-05-21 09:45:00,118.14,118.42,118.14,118.35,3237.0,115.8413,116.1159,115.8413,116.0473,3237.0
2024-05-21 09:50:00,118.33,118.36,118.12,118.12,3287.0,116.0276,116.0571,115.8217,115.8217,3287.0
2024-05-21 09:55:00,118.16,118.21,118.07,118.12,2745.0,115.861,115.91,115.7727,115.8217,2745.0
2024-05-21 10:00:00,118.17,118.61,118.17,118.61,6403.0,115.8708,116.3022,115.8708,116.3022,6403.0
2024-05-21 10:05:00,118.59,118.81,118.46,118.78,12493.0,116.2826,116.4983,116.1551,116.4689,12493.0
2024-05-21 10:10:00,118.91,119.05,118.79,119.01,5056.0,116.5964,116.7336,116.4787,116.6944,5056.0
2024-05-21 10:15:00,118.97,119.0,118.88,118.97,3310.0,116.6552,116.6846,116.5669,116.6552,3310.0
2024-05-21 10:20:00,119.03,119.19,119.0,119.11,6182.0,116.714,116.8709,116.6846,116.7925,6182.0
2024-05-21 10:25:00,119.15,119.35,119.11,119.35,7289.0,116.8317,117.0278,116.7925,117.0278,7289.0
2024-05-21 10:30:00,119.34,119.38,119.24,119.27,8291.0,117.018,117.0572,116.9199,116.9494,8291.0
2024-05-21 10:35:00,119.3,119.48,119.25,119.48,10652.0,116.9788,117.1553,116.9297,117.1553,10652.0
2024-05-21 10:40:00,119.46,119.48,119.34,119.45,8642.0,117.1357,117.1553,117.018,117.1259,8642.0
2024-05-21 10:45:00,119.48,119.61,119.44,119.46,6765.0,117.1553,117.2827,117.116,117.1357,6765.0
2024-05-21 10:50:00,119.44,119.44,119.34,119.38,4440.0,117.116,117.116,117.018,117.0572,4440.0
2024-05-21 10:55:00,119.39,119.39,119.27,119.33,12301.0,117.067,117.067,116.9494,117.0082,12301.0
2024-05-21 11:00:00,119.31,119.42,119.28,119.4,7559.0,116.9886,117.0964,116.9592,117.0768,7559.0
2024-05-21 11:05:00,119.36,119.46,119.28,119.46,14197.0,117.0376,117.1357,116.9592,117.1357,14197.0
2024-05-21 11:10:00,119.46,119.49,119.44,119.45,7181.0,117.1357,117.1651,117.116,117.1259,7181.0
2024-05-21 11:15:00,119.46,119.59,119.44,119.57,10217.0,117.1357,117.2631,117.116,117.2435,10217.0
2024-05-21 11:20:00,119.59,119.59,119.53,119.55,4264.0,117.2631,117.2631,117.2043,117.2239,4264.0
2024-05-21 11:25:00,119.55,119.68,119.55,119.61,11894.0,117.2239,117.3514,117.2239,117.2827,11894.0
2024-05-21 11:30:00,119.59,119.59,119.49,119.52,13907.0,117.2631,117.2631,117.1651,117.1945,13907.0
2024-05-21 11:35:00,119.53,119.53,119.34,119.34,8522.0,117.2043,117.2043,117.018,117.018,8522.0
2024-05-21 11:40:00,119.34,119.34,119.06,119.08,8190.0,117.018,117.018,116.7434,116.7631,8190.0
2024-05-21 11:45:00,119.07,119.13,119.02,119.03,5519.0,116.7532,116.8121,116.7042,116.714,5519.0
2024-05-21 11:50:00,119.02,119.02,118.89,118.89,3166.0,116.7042,116.7042,116.5768,116.5768,3166.0
2024-05-21 11:55:00,118.91,118.92,118.73,118.74,6224.0,116.5964,116.6062,116.4199,116.4297,6224.0
2024-05-21 12:00:00,118.73,118.76,118.65,118.65,4012.0,116.4199,116.4493,116.3414,116.3414,4012.0
2024-05-21 12:05:00,118.65,118.79,118.65,118.77,4810.0,116.3414,116.4787,116.3414,116.4591,4810.0
2024-05-21 12:10:00,118.76,118.83,118.72,118.8,4508.0,116.4493,116.5179,116.4101,116.4885,4508.0
2024-05-21 12:15:00,118.83,118.89,118.79,118.79,5004.0,116.5179,116.5768,116.4787,116.4787,5004.0
2024-05-21 12:20:00,118.83,118.86,118.73,118.73,3720.0,116.5179,116.5473,116.4199,116.4199,3720.0
2024-05-21 12:25:00,118.73,118.85,118.68,118.84,3516.0,116.4199,116.5375,116.3708,116.5277,3516.0
2024-05-21 12:30:00,118.83,118.88,118.8,118.85,3100.0,116.5179,116.5669,116.4885,116.5375,3100.0
2024-05-21 12:35:00,118.85,118.86,118.82,118.86,2599.0,116.5375,116.5473,116.5081,116.5473,2599.0
2024-05-21 12:40:00,118.87,118.92,118.87,118.89,5273.0,116.5571,116.6062,116.5571,116.5768,5273.0
2024-05-21 12:45:00,118.88,118.89,118.86,118.88,2340.0,116.5669,116.5768,116.5473,116.5669,2340.0
2024-05-21 12:50:00,118.89,118.97,118.89,118.9,5820.0,116.5768,116.6552,116.5768,116.5866,5820.0
2024-05-21 12:55:00,118.89,118.94,118.87,118.91,3168.0,116.5768,116.6258,116.5571,116.5964,3168.0
2024-05-21 13:00:00,118.9,118.91,118.88,118.9,2767.0,116.5866,116.5964,116.5669,116.5866,2767.0
2024-05-21 13:05:00,118.9,118.97,118.9,118.96,5985.0,116.5866,116.6552,116.5866,116.6454,5985.0
2024-05-21 13:10:00,118.97,118.97,118.88,118.9,1524.0,116.6552,116.6552,116.5669,116.5866,1524.0
2024-05-21 13:15:00,118.92,119.07,118.92,118.97,12507.0,116.6062,116.7532,116.6062,116.6552,12507.0
2024-05-21 13:20:00,118.97,118.97,118.78,118.78,3332.0,116.6552,116.6552,116.4689,116.4689,3332.0
2024-05-21 13:25:00,118.8,118.83,118.69,118.71,8735.0,116.4885,116.5179,116.3806,116.4003,8735.0
2024-05-21 13:30:00,118.76,118.79,118.75,118.79,2628.0,116.4493,116.4787,116.4395,116.4787,2628.0
2024-05-21 13:35:00,118.79,118.83,118.79,118.83,3156.0,116.4787,116.5179,116.4787,116.5179,3156.0
2024-05-21 13:40:00,118.83,118.93,118.81,118.88,6796.0,116.5179,116.616,116.4983,116.5669,6796.0
2024-05-21 13:45:00,118.9,118.91,118.84,118.86,4833.0,116.5866,116.5964,116.5277,116.5473,4833.0
2024-05-21 13:50:00,118.86,118.96,118.84,118.96,3274.0,116.5473,116.6454,116.5277,116.6454,3274.0
2024-05-21 13:55:00,118.98,119.08,118.94,119.01,4832.0,116.665,116.7631,116.6258,116.6944,4832.0
2024-05-21 14:00:00,119.02,119.02,118.9,118.9,2835.0,116.7042,116.7042,116.5866,116.5866,2835.0
2024-05-21 14:05:00,118.86,118.87,118.78,118.83,3341.0,116.5473,116.5571,116.4689,116.5179,3341.0
2024-05-21 14:10:00,118.84,118.88,118.69,118.69,8911.0,116.5277,116.5669,116.3806,116.3806,8911.0
2024-05-21 14:15:00,118.71,118.82,118.71,118.82,3712.0,116.4003,116.5081,116.4003,116.5081,3712.0
2024-05-21 14:20:00,118.82,118.91,118.75,118.76,6448.0,116.5081,116.5964,116.4395,116.4493,6448.0
2024-05-21 14:25:00,118.77,118.77,118.6,118.66,4635.0,116.4591,116.4591,116.2924,116.3512,4635.0
2024-05-21 14:30:00,118.66,118.7,118.63,118.63,4146.0,116.3512,116.3904,116.3218,116.3218,4146.0
2024-05-21 14:35:00,118.65,118.65,118.51,118.52,3024.0,116.3414,116.3414,116.2041,116.2139,3024.0
2024-05-21 14:40:00,118.51,118.51,118.43,118.44,2414.0,116.2041,116.2041,116.1257,116.1355,2414.0
2024-05-21 14:45:00,118.48,118.56,118.45,118.52,3435.0,116.1747,116.2532,116.1453,116.2139,3435.0
2024-05-21 14:50:00,118.51,118.53,118.44,118.45,3026.0,116.2041,116.2238,116.1355,116.1453,3026.0
2024-05-21 14:55:00,118.4,118.48,118.4,118.45,1978.0,116.0963,116.1747,116.0963,116.1453,1978.0
2024-05-21 15:00:00,118.48,118.51,118.42,118.42,8525.0,116.1747,116.2041,116.1159,116.1159,8525.0
2024-05-21 15:05:00,118.43,118.47,118.4,118.47,3532.0,116.1257,116.1649,116.0963,116.1649,3532.0
2024-05-21 15:10:00,118.49,118.62,118.48,118.61,4915.0,116.1845,116.312,116.1747,116.3022,4915.0
2024-05-21 15:15:00,118.61,118.65,118.58,118.61,3653.0,116.3022,116.3414,116.2728,116.3022,3653.0
2024-05-21 15:20:00,118.63,118.63,118.55,118.6,5030.0,116.3218,116.3218,116.2434,116.2924,5030.0
2024-05-21 15:25:00,118.58,118.63,118.56,118.61,5139.0,116.2728,116.3218,116.2532,116.3022,5139.0
2024-05-21 15:30:00,118.61,118.67,118.53,118.53,4065.0,116.3022,116.361,116.2238,116.2238,4065.0
2024-05-21 15:35:00,118.54,118.62,118.48,118.53,6918.0,116.2336,116.312,116.1747,116.2238,6918.0
2024-05-21 15:40:00,118.53,118.54,118.43,118.44,4658.0,116.2238,116.2336,116.1257,116.1355,4658.0
2024-05-21 15:45:00,118.45,118.48,118.33,118.36,13667.0,116.1453,116.1747,116.0276,116.0571,13667.0
2024-05-21 15:50:00,118.38,118.43,118.29,118.3,23519.0,116.0767,116.1257,115.9884,115.9982,23519.0
2024-05-21 15:55:00,118.31,118.31,118.08,118.17,72064.0,116.008,116.008,115.7825,115.8708,72064.0
2024-05-22 09:30:00,117.0,117.39,116.12,117.21,18793.0,114.7235,115.1059,113.8606,114.9294,18793.0
2024-05-22 09:35:00,117.21,117.54,116.75,117.53,6432.0,114.9294,115.253,114.4784,115.2432,6432.0
2024-05-22 09:40:00,117.53,117.53,117.15,117.15,3780.0,115.2432,115.2432,114.8706,114.8706,3780.0
2024-05-22 09:45:00,116.98,117.04,116.52,116.61,5957.0,114.7039,114.7627,114.2529,114.3411,5957.0
2024-05-22 09:50:00,116.6,116.61,116.15,116.26,7499.0,114.3313,114.3411,113.8901,113.9979,7499.0
2024-05-22 09:55:00,116.26,116.39,116.12,116.35,2315.0,113.9979,114.1254,113.8606,114.0862,2315.0
2024-05-22 10:00:00,116.42,116.42,115.99,116.04,3487.0,114.1548,114.1548,113.7332,113.7822,3487.0
2024-05-22 10:05:00,116.06,116.07,115.68,115.76,4520.0,113.8018,113.8116,113.4292,113.5077,4520.0
2024-05-22 10:10:00,115.76,115.76,115.25,115.25,5326.0,113.5077,113.5077,113.0076,113.0076,5326.0
2024-05-22 10:15:00,115.22,115.26,114.97,114.97,6070.0,112.9782,113.0174,112.733,112.733,6070.0
2024-05-22 10:20:00,114.99,115.23,114.99,115.01,5028.0,112.7526,112.988,112.7526,112.7722,5028.0
2024-05-22 10:25:00,115.05,115.48,115.05,115.47,10004.0,112.8115,113.2331,112.8115,113.2233,10004.0
2024-05-22 10:30:00,115.41,115.62,115.39,115.46,6311.0,113.1645,113.3704,113.1449,113.2135,6311.0
2024-05-22 10:35:00,115.46,115.58,115.3,115.3,31329.0,113.2135,113.3312,113.0566,113.0566,31329.0
2024-05-22 10:40:00,115.3,115.37,115.18,115.22,6005.0,113.0566,113.1252,112.9389,112.9782,6005.0
2024-05-22 10:45:00,115.25,115.43,115.2,115.2,5662.0,113.0076,113.1841,112.9585,112.9585,5662.0
2024-05-22 10:50:00,115.24,115.26,115.11,115.15,5310.0,112.9978,113.0174,112.8703,112.9095,5310.0
2024-05-22 10:55:00,115.13,115.13,114.93,115.08,4996.0,112.8899,112.8899,112.6938,112.8409,4996.0
2024-05-22 11:00:00,115.12,115.2,115.03,115.1,3173.0,112.8801,112.9585,112.7919,112.8605,3173.0
2024-05-22 11:05:00,115.1,115.17,115.1,115.13,2739.0,112.8605,112.9291,112.8605,112.8899,2739.0
2024-05-22 11:10:00,115.13,115.13,114.93,114.94,3291.0,112.8899,112.8899,112.6938,112.7036,3291.0
2024-05-22 11:15:00,114.94,114.94,114.86,114.88,3153.0,112.7036,112.7036,112.6252,112.6448,3153.0
2024-05-22 11:20:00,114.89,114.95,114.67,114.72,7817.0,112.6546,112.7134,112.4389,112.4879,7817.0
2024-05-22 11:25:00,114.73,115.0,114.72,114.89,4436.0,112.4977,112.7624,112.4879,112.6546,4436.0
2024-05-22 11:30:00,114.89,114.97,114.79,114.84,10210.0,112.6546,112.733,112.5565,112.6056,10210.0
2024-05-22 11:35:00,114.86,115.2,114.83,115.18,35700.0,112.6252,112.9585,112.5957,112.9389,35700.0
2024-05-22 11:40:00,115.19,115.25,115.14,115.19,6582.0,112.9487,113.0076,112.8997,112.9487,6582.0
2024-05-22 11:45:00,115.17,115.17,114.8,114.8,2485.0,112.9291,112.9291,112.5663,112.5663,2485.0
2024-05-22 11:50:00,114.72,114.72,114.43,114.43,3551.0,112.4879,112.4879,112.2035,112.2035,3551.0
2024-05-22 11:55:00,114.43,114.71,114.42,114.7,5406.0,112.2035,112.4781,112.1937,112.4683,5406.0
2024-05-22 12:00:00,114.71,114.84,114.7,114.8,4139.0,112.4781,112.6056,112.4683,112.5663,4139.0
2024-05-22 12:05:00,114.83,114.85,114.75,114.81,4952.0,112.5957,112.6154,112.5173,112.5761,4952.0
2024-05-22 12:10:00,114.81,114.84,114.61,114.61,7587.0,112.5761,112.6056,112.38,112.38,7587.0
2024-05-22 12:15:00,114.6,114.74,114.56,114.72,5192.0,112.3702,112.5075,112.331,112.4879,5192.0
2024-05-22 12:20:00,114.75,114.88,114.75,114.79,7152.0,112.5173,112.6448,112.5173,112.5565,7152.0
2024-05-22 12:25:00,114.79,114.85,114.78,114.84,6898.0,112.5565,112.6154,112.5467,112.6056,6898.0
2024-05-22 12:30:00,114.84,114.87,114.81,114.81,11418.0,112.6056,112.635,112.5761,112.5761,11418.0
2024-05-22 12:35:00,114.84,114.88,114.78,114.78,9718.0,112.6056,112.6448,112.5467,112.5467,9718.0
2024-05-22 12:40:00,114.8,114.81,114.68,114.75,3772.0,112.5663,112.5761,112.4487,112.5173,3772.0
2024-05-22 12:45:00,114.76,114.83,114.66,114.66,4842.0,112.5271,112.5957,112.4291,112.4291,4842.0
2024-05-22 12:50:00,114.68,114.86,114.68,114.86,4594.0,112.4487,112.6252,112.4487,112.6252,4594.0
2024-05-22 12:55:00,114.86,114.94,114.77,114.77,8047.0,112.6252,112.7036,112.5369,112.5369,8047.0
2024-05-22 13:00:00,114.79,114.83,114.73,114.83,10007.0,112.5565,112.5957,112.4977,112.5957,10007.0
2024-05-22 13:05:00,114.82,115.01,114.81,114.98,4490.0,112.5859,112.7722,112.5761,112.7428,4490.0
2024-05-22 13:10:00,114.98,115.06,114.9,114.93,10701.0,112.7428,112.8213,112.6644,112.6938,10701.0
2024-05-22 13:15:00,114.97,115.03,114.82,114.83,3917.0,112.733,112.7919,112.5859,112.5957,3917.0
2024-05-22 13:20:00,114.83,114.89,114.78,114.83,9309.0,112.5957,112.6546,112.5467,112.5957,9309.0
2024-05-22 13:25:00,114.83,114.83,114.63,114.63,2482.0,112.5957,112.5957,112.3996,112.3996,2482.0
2024-05-22 13:30:00,114.66,114.75,114.66,114.67,6181.0,112.4291,112.5173,112.4291,112.4389,6181.0
2024-05-22 13:35:00,114.68,114.68,114.49,114.66,9422.0,112.4487,112.4487,112.2624,112.4291,9422.0
2024-05-22 13:40:00,114.69,114.72,114.54,114.54,5220.0,112.4585,112.4879,112.3114,112.3114,5220.0
2024-05-22 13:45:00,114.54,114.68,114.5,114.67,3887.0,112.3114,112.4487,112.2722,112.4389,3887.0
2024-05-22 13:50:00,114.68,114.81,114.68,114.8,2975.0,112.4487,112.5761,112.4487,112.5663,2975.0
2024-05-22 13:55:00,114.81,114.85,114.78,114.84,4880.0,112.5761,112.6154,112.5467,112.6056,4880.0
2024-05-22 14:00:00,114.81,114.83,114.53,114.72,5378.0,112.5761,112.5957,112.3016,112.4879,5378.0
2024-05-22 14:05:00,114.73,114.79,114.64,114.79,2376.0,112.4977,112.5565,112.4094,112.5565,2376.0
2024-05-22 14:10:00,114.8,114.9,114.75,114.85,5489.0,112.5663,112.6644,112.5173,112.6154,5489.0
2024-05-22 14:15:00,114.85,114.85,114.71,114.71,3249.0,112.6154,112.6154,112.4781,112.4781,3249.0
2024-05-22 14:20:00,114.71,114.71,114.43,114.52,3918.0,112.4781,112.4781,112.2035,112.2918,3918.0
2024-05-22 14:25:00,114.55,114.55,114.46,114.51,4526.0,112.3212,112.3212,112.2329,112.282,4526.0
2024-05-22 14:30:00,114.5,114.52,114.41,114.43,4832.0,112.2722,112.2918,112.1839,112.2035,4832.0
2024-05-22 14:35:00,114.43,114.51,114.38,114.48,4786.0,112.2035,112.282,112.1545,112.2526,4786.0
2024-05-22 14:40:00,114.48,114.48,114.26,114.35,3957.0,112.2526,112.2526,112.0368,112.1251,3957.0
2024-05-22 14:45:00,114.35,114.59,114.35,114.57,6116.0,112.1251,112.3604,112.1251,112.3408,6116.0
2024-05-22 14:50:00,114.55,114.55,114.35,114.37,7741.0,112.3212,112.3212,112.1251,112.1447,7741.0
2024-05-22 14:55:00,114.35,114.44,114.32,114.36,3925.0,112.1251,112.2133,112.0957,112.1349,3925.0
2024-05-22 15:00:00,114.31,114.33,114.24,114.27,3299.0,112.0859,112.1055,112.0172,112.0466,3299.0
2024-05-22 15:05:00,114.24,114.35,114.17,114.35,2982.0,112.0172,112.1251,111.9486,112.1251,2982.0
2024-05-22 15:10:00,114.32,114.42,114.28,114.39,4960.0,112.0957,112.1937,112.0564,112.1643,4960.0
2024-05-22 15:15:00,114.38,114.49,114.28,114.34,6436.0,112.1545,112.2624,112.0564,112.1153,6436.0
2024-05-22 15:20:00,114.37,114.46,114.33,114.4,4978.0,112.1447,112.2329,112.1055,112.1741,4978.0
2024-05-22 15:25:00,114.43,114.53,114.41,114.52,4726.0,112.2035,112.3016,112.1839,112.2918,4726.0
2024-05-22 15:30:00,114.54,114.62,114.48,114.51,7797.0,112.3114,112.3898,112.2526,112.282,7797.0
2024-05-22 15:35:00,114.52,114.61,114.5,114.53,8107.0,112.2918,112.38,112.2722,112.3016,8107.0
2024-05-22 15:40:00,114.51,114.65,114.5,114.52,14962.0,112.282,112.4192,112.2722,112.2918,14962.0
2024-05-22 15:45:00,114.5,114.55,114.37,114.45,18602.0,112.2722,112.3212,112.1447,112.2231,18602.0
2024-05-22 15:50:00,114.4,114.66,114.37,114.64,25679.0,112.1741,112.4291,112.1447,112.4094,25679.0
2024-05-22 15:55:00,114.66,114.99,114.61,114.89,118129.0,112.4291,112.7526,112.38,112.6546,118129.0
2024-05-23 09:30:00,115.45,116.0,115.45,115.91,14642.0,113.2037,113.743,113.2037,113.6547,14642.0
2024-05-23 09:35:00,116.0,116.26,115.79,115.83,8593.0,113.743,113.9979,113.5371,113.5763,8593.0
2024-05-23 09:40:00,115.74,116.07,115.64,116.07,5845.0,113.488,113.8116,113.39,113.8116,5845.0
2024-05-23 09:45:00,116.05,116.05,115.41,115.41,6000.0,113.792,113.792,113.1645,113.1645,6000.0
2024-05-23 09:50:00,115.33,115.33,115.05,115.05,5333.0,113.086,113.086,112.8115,112.8115,5333.0
2024-05-23 09:55:00,115.25,115.43,115.25,115.39,1311.0,113.0076,113.1841,113.0076,113.1449,1311.0
2024-05-23 10:00:00,115.37,115.57,115.12,115.16,10939.0,113.1252,113.3213,112.8801,112.9193,10939.0
2024-05-23 10:05:00,115.17,115.17,114.95,114.98,5198.0,112.9291,112.9291,112.7134,112.7428,5198.0
2024-05-23 10:10:00,114.94,115.02,114.92,114.99,2762.0,112.7036,112.782,112.684,112.7526,2762.0
2024-05-23 10:15:00,115.03,115.15,114.97,115.13,5178.0,112.7919,112.9095,112.733,112.8899,5178.0
2024-05-23 10:20:00,115.16,115.35,115.13,115.35,6446.0,112.9193,113.1056,112.8899,113.1056,6446.0
2024-05-23 10:25:00,115.35,115.35,115.24,115.26,7432.0,113.1056,113.1056,112.9978,113.0174,7432.0
2024-05-23 10:30:00,115.28,115.37,115.12,115.18,6929.0,113.037,113.1252,112.8801,112.9389,6929.0
2024-05-23 10:35:00,115.18,115.37,115.14,115.32,4848.0,112.9389,113.1252,112.8997,113.0762,4848.0
2024-05-23 10:40:00,115.31,115.31,115.13,115.13,4534.0,113.0664,113.0664,112.8899,112.8899,4534.0
2024-05-23 10:45:00,115.09,115.25,115.06,115.24,4338.0,112.8507,113.0076,112.8213,112.9978,4338.0
2024-05-23 10:50:00,115.19,115.19,115.07,115.07,3568.0,112.9487,112.9487,112.8311,112.8311,3568.0
2024-05-23 10:55:00,115.06,115.06,114.87,114.91,4331.0,112.8213,112.8213,112.635,112.6742,4331.0
2024-05-23 11:00:00,114.9,115.06,114.9,115.06,5155.0,112.6644,112.8213,112.6644,112.8213,5155.0
2024-05-23 11:05:00,115.03,115.36,115.0,115.26,8335.0,112.7919,113.1154,112.7624,113.0174,8335.0
2024-05-23 11:10:00,115.26,115.31,115.16,115.22,5383.0,113.0174,113.0664,112.9193,112.9782,5383.0
2024-05-23 11:15:00,115.23,115.28,115.19,115.26,3010.0,112.988,113.037,112.9487,113.0174,3010.0
2024-05-23 11:20:00,115.28,115.29,115.17,115.19,6568.0,113.037,113.0468,112.9291,112.9487,6568.0
2024-05-23 11:25:00,115.19,115.22,115.11,115.11,3530.0,112.9487,112.9782,112.8703,112.8703,3530.0
2024-05-23 11:30:00,115.12,115.2,115.12,115.17,2008.0,112.8801,112.9585,112.8801,112.9291,2008.0
2024-05-23 11:35:00,115.18,115.23,115.07,115.23,3291.0,112.9389,112.988,112.8311,112.988,3291.0
2024-05-23 11:40:00,115.23,115.29,115.23,115.23,13593.0,112.988,113.0468,112.988,112.988,13593.0
2024-05-23 11:45:00,115.25,115.28,115.19,115.23,3281.0,113.0076,113.037,112.9487,112.988,3281.0
2024-05-23 11:50:00,115.23,115.31,115.22,115.28,3430.0,112.988,113.0664,112.9782,113.037,3430.0
2024-05-23 11:55:00,115.26,115.29,115.2,115.2,4632.0,113.0174,113.0468,112.9585,112.9585,4632.0
2024-05-23 12:00:00,115.18,115.18,115.07,115.07,1824.0,112.9389,112.9389,112.8311,112.8311,1824.0
2024-05-23 12:05:00,115.07,115.07,114.86,114.9,1900.0,112.8311,112.8311,112.6252,112.6644,1900.0
2024-05-23 12:10:00,114.88,114.96,114.88,114.95,5797.0,112.6448,112.7232,112.6448,112.7134,5797.0
2024-05-23 12:15:00,114.93,115.05,114.93,115.05,3866.0,112.6938,112.8115,112.6938,112.8115,3866.0
2024-05-23 12:20:00,115.05,115.26,115.03,115.26,2784.0,112.8115,113.0174,112.7919,113.0174,2784.0
2024-05-23 12:25:00,115.26,115.35,115.23,115.28,4546.0,113.0174,113.1056,112.988,113.037,4546.0
2024-05-23 12:30:00,115.29,115.29,115.22,115.23,4979.0,113.0468,113.0468,112.9782,112.988,4979.0
2024-05-23 12:35:00,115.23,115.41,115.21,115.31,4920.0,112.988,113.1645,112.9684,113.0664,4920.0
2024-05-23 12:40:00,115.29,115.29,115.18,115.2,2066.0,113.0468,113.0468,112.9389,112.9585,2066.0
2024-05-23 12:45:00,115.21,115.21,115.04,115.07,2828.0,112.9684,112.9684,112.8017,112.8311,2828.0
2024-05-23 12:50:00,115.1,115.13,115.0,115.0,2750.0,112.8605,112.8899,112.7624,112.7624,2750.0
2024-05-23 12:55:00,114.98,114.98,114.89,114.93,6182.0,112.7428,112.7428,112.6546,112.6938,6182.0
2024-05-23 13:00:00,114.92,115.03,114.92,114.94,4076.0,112.684,112.7919,112.684,112.7036,4076.0
2024-05-23 13:05:00,114.94,114.95,114.79,114.81,2823.0,112.7036,112.7134,112.5565,112.5761,2823.0
2024-05-23 13:10:00,114.78,114.79,114.71,114.71,1982.0,112.5467,112.5565,112.4781,112.4781,1982.0
2024-05-23 13:15:00,114.73,114.73,114.49,114.5,4281.0,112.4977,112.4977,112.2624,112.2722,4281.0
2024-05-23 13:20:00,114.49,114.52,114.37,114.52,3668.0,112.2624,112.2918,112.1447,112.2918,3668.0
2024-05-23 13:25:00,114.52,114.54,114.49,114.5,7989.0,112.2918,112.3114,112.2624,112.2722,7989.0
2024-05-23 13:30:00,114.48,114.48,114.43,114.46,2688.0,112.2526,112.2526,112.2035,112.2329,2688.0
2024-05-23 13:35:00,114.46,114.48,114.36,114.36,3680.0,112.2329,112.2526,112.1349,112.1349,3680.0
2024-05-23 13:40:00,114.4,114.5,114.4,114.41,2774.0,112.1741,112.2722,112.1741,112.1839,2774.0
2024-05-23 13:45:00,114.44,114.54,114.42,114.48,7937.0,112.2133,112.3114,112.1937,112.2526,7937.0
2024-05-23 13:50:00,114.51,114.54,114.42,114.42,8178.0,112.282,112.3114,112.1937,112.1937,8178.0
2024-05-23 13:55:00,114.39,114.4,114.27,114.32,5174.0,112.1643,112.1741,112.0466,112.0957,5174.0
2024-05-23 14:00:00,114.32,114.32,114.18,114.19,3721.0,112.0957,112.0957,111.9584,111.9682,3721.0
2024-05-23 14:05:00,114.17,114.28,114.14,114.26,4660.0,111.9486,112.0564,111.9192,112.0368,4660.0
2024-05-23 14:10:00,114.25,114.27,114.13,114.14,4498.0,112.027,112.0466,111.9094,111.9192,4498.0
2024-05-23 14:15:00,114.14,114.16,114.08,114.08,2464.0,111.9192,111.9388,111.8603,111.8603,2464.0
2024-05-23 14:20:00,114.09,114.12,113.96,113.96,4513.0,111.8701,111.8996,111.7427,111.7427,4513.0
2024-05-23 14:25:00,113.99,114.18,113.99,114.18,3351.0,111.7721,111.9584,111.7721,111.9584,3351.0
2024-05-23 14:30:00,114.17,114.23,114.12,114.16,4645.0,111.9486,112.0074,111.8996,111.9388,4645.0
2024-05-23 14:35:00,114.12,114.19,114.04,114.17,2442.0,111.8996,111.9682,111.8211,111.9486,2442.0
2024-05-23 14:40:00,114.17,114.19,114.09,114.09,3130.0,111.9486,111.9682,111.8701,111.8701,3130.0
2024-05-23 14:45:00,114.08,114.08,113.93,113.93,2700.0,111.8603,111.8603,111.7133,111.7133,2700.0
2024-05-23 14:50:00,113.93,113.93,113.86,113.89,2462.0,111.7133,111.7133,111.6446,111.674,2462.0
2024-05-23 14:55:00,113.92,113.93,113.89,113.9,3559.0,111.7035,111.7133,111.674,111.6838,3559.0
2024-05-23 15:00:00,113.9,113.98,113.9,113.95,4700.0,111.6838,111.7623,111.6838,111.7329,4700.0
2024-05-23 15:05:00,113.97,113.98,113.86,113.89,4661.0,111.7525,111.7623,111.6446,111.674,4661.0
2024-05-23 15:10:00,113.86,113.88,113.79,113.79,8122.0,111.6446,111.6642,111.576,111.576,8122.0
2024-05-23 15:15:00,113.8,113.88,113.76,113.87,5587.0,111.5858,111.6642,111.5466,111.6544,5587.0
2024-05-23 15:20:00,113.87,113.9,113.78,113.78,7809.0,111.6544,111.6838,111.5662,111.5662,7809.0
2024-05-23 15:25:00,113.79,113.84,113.75,113.81,7563.0,111.576,111.625,111.5368,111.5956,7563.0
2024-05-23 15:30:00,113.81,113.88,113.77,113.77,16644.0,111.5956,111.6642,111.5564,111.5564,16644.0
2024-05-23 15:35:00,113.79,113.88,113.79,113.88,12761.0,111.576,111.6642,111.576,111.6642,12761.0
2024-05-23 15:40:00,113.87,114.06,113.86,114.0,26366.0,111.6544,111.8407,111.6446,111.7819,26366.0
2024-05-23 15:45:00,114.0,114.0,113.75,113.92,8513.0,111.7819,111.7819,111.5368,111.7035,8513.0
2024-05-23 15:50:00,113.95,114.1,113.91,114.07,17324.0,111.7329,111.88,111.6936,111.8505,17324.0
2024-05-23 15:55:00,114.06,114.08,113.78,113.85,66968.0,111.8407,111.8603,111.5662,111.6348,66968.0
2024-05-24 09:30:00,114.5,114.75,114.5,114.55,7827.0,112.2722,112.5173,112.2722,112.3212,7827.0
2024-05-24 09:35:00,114.37,114.43,114.36,114.37,2175.0,112.1447,112.2035,112.1349,112.1447,2175.0
2024-05-24 09:40:00,114.38,114.4,114.34,114.39,3229.0,112.1545,112.1741,112.1153,112.1643,3229.0
2024-05-24 09:45:00,114.35,114.35,113.76,113.9,6146.0,112.1251,112.1251,111.5466,111.6838,6146.0
2024-05-24 09:50:00,113.95,113.95,113.74,113.84,5848.0,111.7329,111.7329,111.527,111.625,5848.0
2024-05-24 09:55:00,113.85,113.85,113.68,113.77,6340.0,111.6348,111.6348,111.4681,111.5564,6340.0
2024-05-24 10:00:00,113.77,114.07,113.65,114.07,7618.0,111.5564,111.8505,111.4387,111.8505,7618.0
2024-05-24 10:05:00,114.14,114.15,113.94,113.95,5431.0,111.9192,111.929,111.7231,111.7329,5431.0
2024-05-24 10:10:00,113.94,114.14,113.68,113.7,7662.0,111.7231,111.9192,111.4681,111.4877,7662.0
2024-05-24 10:15:00,113.69,113.93,113.65,113.93,5010.0,111.4779,111.7133,111.4387,111.7133,5010.0
2024-05-24 10:20:00,113.89,114.02,113.88,113.92,4407.0,111.674,111.8015,111.6642,111.7035,4407.0
2024-05-24 10:25:00,113.95,113.97,113.82,113.82,3103.0,111.7329,111.7525,111.6054,111.6054,3103.0
2024-05-24 10:30:00,113.78,113.95,113.78,113.89,1820.0,111.5662,111.7329,111.5662,111.674,1820.0
2024-05-24 10:35:00,113.91,113.91,113.84,113.85,2645.0,111.6936,111.6936,111.625,111.6348,2645.0
2024-05-24 10:40:00,113.85,113.97,113.85,113.97,1615.0,111.6348,111.7525,111.6348,111.7525,1615.0
2024-05-24 10:45:00,114.0,114.08,114.0,114.07,2340.0,111.7819,111.8603,111.7819,111.8505,2340.0
2024-05-24 10:50:00,114.1,114.29,114.06,114.22,2990.0,111.88,112.0663,111.8407,111.9976,2990.0
2024-05-24 10:55:00,114.22,114.25,114.22,114.22,4556.0,111.9976,112.027,111.9976,111.9976,4556.0
2024-05-24 11:00:00,114.19,114.3,114.19,114.23,13935.0,111.9682,112.0761,111.9682,112.0074,13935.0
2024-05-24 11:05:00,114.23,114.5,114.21,114.5,14540.0,112.0074,112.2722,111.9878,112.2722,14540.0
2024-05-24 11:10:00,114.49,114.49,114.3,114.36,9729.0,112.2624,112.2624,112.0761,112.1349,9729.0
2024-05-24 11:15:00,114.38,114.43,114.34,114.35,7672.0,112.1545,112.2035,112.1153,112.1251,7672.0
2024-05-24 11:20:00,114.33,114.33,114.24,114.24,3238.0,112.1055,112.1055,112.0172,112.0172,3238.0
2024-05-24 11:25:00,114.3,114.38,114.28,114.31,10396.0,112.0761,112.1545,112.0564,112.0859,10396.0
2024-05-24 11:30:00,114.34,114.56,114.34,114.54,9905.0,112.1153,112.331,112.1153,112.3114,9905.0
2024-05-24 11:35:00,114.6,114.6,114.39,114.39,4612.0,112.3702,112.3702,112.1643,112.1643,4612.0
2024-05-24 11:40:00,114.41,114.48,114.37,114.46,3675.0,112.1839,112.2526,112.1447,112.2329,3675.0
2024-05-24 11:45:00,114.4,114.4,114.3,114.37,1997.0,112.1741,112.1741,112.0761,112.1447,1997.0
2024-05-24 11:50:00,114.38,114.48,114.38,114.44,2023.0,112.1545,112.2526,112.1545,112.2133,2023.0
2024-05-24 11:55:00,114.45,114.54,114.45,114.54,1942.0,112.2231,112.3114,112.2231,112.3114,1942.0
2024-05-24 12:00:00,114.58,114.64,114.54,114.61,4221.0,112.3506,112.4094,112.3114,112.38,4221.0
2024-05-24 12:05:00,114.59,114.59,114.53,114.56,1702.0,112.3604,112.3604,112.3016,112.331,1702.0
2024-05-24 12:10:00,114.57,114.58,114.38,114.45,8432.0,112.3408,112.3506,112.1545,112.2231,8432.0
2024-05-24 12:15:00,114.45,114.53,114.45,114.52,3260.0,112.2231,112.3016,112.2231,112.2918,3260.0
2024-05-24 12:20:00,114.49,114.53,114.46,114.53,1985.0,112.2624,112.3016,112.2329,112.3016,1985.0
2024-05-24 12:25:00,114.57,114.57,114.46,114.57,3523.0,112.3408,112.3408,112.2329,112.3408,3523.0
2024-05-24 12:30:00,114.56,114.56,114.43,114.48,10545.0,112.331,112.331,112.2035,112.2526,10545.0
2024-05-24 12:35:00,114.44,114.45,114.3,114.34,3002.0,112.2133,112.2231,112.0761,112.1153,3002.0
2024-05-24 12:40:00,114.33,114.33,114.29,114.29,1100.0,112.1055,112.1055,112.0663,112.0663,1100.0
2024-05-24 12:45:00,114.27,114.3,114.26,114.3,1617.0,112.0466,112.0761,112.0368,112.0761,1617.0
2024-05-24 12:50:00,114.29,114.33,114.27,114.27,3914.0,112.0663,112.1055,112.0466,112.0466,3914.0
2024-05-24 12:55:00,114.27,114.27,114.23,114.23,1153.0,112.0466,112.0466,112.0074,112.0074,1153.0
2024-05-24 13:00:00,114.2,114.29,114.2,114.24,2417.0,111.978,112.0663,111.978,112.0172,2417.0
2024-05-24 13:05:00,114.2,114.26,114.2,114.24,1013.0,111.978,112.0368,111.978,112.0172,1013.0
2024-05-24 13:10:00,114.26,114.3,114.26,114.3,751.0,112.0368,112.0761,112.0368,112.0761,751.0
2024-05-24 13:15:00,114.34,114.34,114.31,114.33,2540.0,112.1153,112.1153,112.0859,112.1055,2540.0
2024-05-24 13:20:00,114.34,114.36,114.32,114.36,1659.0,112.1153,112.1349,112.0957,112.1349,1659.0
2024-05-24 13:25:00,114.37,114.42,114.37,114.4,3328.0,112.1447,112.1937,112.1447,112.1741,3328.0
2024-05-24 13:30:00,114.38,114.39,114.33,114.34,1461.0,112.1545,112.1643,112.1055,112.1153,1461.0
2024-05-24 13:35:00,114.36,114.39,114.36,114.38,2570.0,112.1349,112.1643,112.1349,112.1545,2570.0
2024-05-24 13:40:00,114.37,114.37,114.3,114.34,2785.0,112.1447,112.1447,112.0761,112.1153,2785.0
2024-05-24 13:45:00,114.35,114.4,114.34,114.4,1446.0,112.1251,112.1741,112.1153,112.1741,1446.0
2024-05-24 13:50:00,114.48,114.49,114.47,114.48,2618.0,112.2526,112.2624,112.2428,112.2526,2618.0
2024-05-24 13:55:00,114.45,114.45,114.41,114.43,1035.0,112.2231,112.2231,112.1839,112.2035,1035.0
2024-05-24 14:00:00,114.44,114.48,114.43,114.47,2990.0,112.2133,112.2526,112.2035,112.2428,2990.0
2024-05-24 14:05:00,114.48,114.51,114.45,114.51,4212.0,112.2526,112.282,112.2231,112.282,4212.0
2024-05-24 14:10:00,114.51,114.51,114.33,114.36,2093.0,112.282,112.282,112.1055,112.1349,2093.0
2024-05-24 14:15:00,114.37,114.41,114.36,114.39,3000.0,112.1447,112.1839,112.1349,112.1643,3000.0
2024-05-24 14:20:00,114.39,114.39,114.35,114.35,2874.0,112.1643,112.1643,112.1251,112.1251,2874.0
2024-05-24 14:25:00,114.34,114.35,114.24,114.24,1587.0,112.1153,112.1251,112.0172,112.0172,1587.0
2024-05-24 14:30:00,114.25,114.34,114.25,114.32,3072.0,112.027,112.1153,112.027,112.0957,3072.0
2024-05-24 14:35:00,114.29,114.45,114.28,114.43,4615.0,112.0663,112.2231,112.0564,112.2035,4615.0
2024-05-24 14:40:00,114.41,114.45,114.41,114.45,2032.0,112.1839,112.2231,112.1839,112.2231,2032.0
2024-05-24 14:45:00,114.46,114.56,114.46,114.56,3742.0,112.2329,112.331,112.2329,112.331,3742.0
2024-05-24 14:50:00,114.56,114.57,114.52,114.52,5773.0,112.331,112.3408,112.2918,112.2918,5773.0
2024-05-24 14:55:00,114.53,114.56,114.5,114.5,4563.0,112.3016,112.331,112.2722,112.2722,4563.0
2024-05-24 15:00:00,114.48,114.48,114.22,114.25,4295.0,112.2526,112.2526,111.9976,112.027,4295.0
2024-05-24 15:05:00,114.27,114.29,114.24,114.29,2507.0,112.0466,112.0663,112.0172,112.0663,2507.0
2024-05-24 15:10:00,114.3,114.3,114.26,114.29,3039.0,112.0761,112.0761,112.0368,112.0663,3039.0
2024-05-24 15:15:00,114.28,114.31,114.23,114.25,7542.0,112.0564,112.0859,112.0074,112.027,7542.0
2024-05-24 15:20:00,114.23,114.24,114.15,114.18,3380.0,112.0074,112.0172,111.929,111.9584,3380.0
2024-05-24 15:25:00,114.2,114.22,114.17,114.19,5733.0,111.978,111.9976,111.9486,111.9682,5733.0
2024-05-24 15:30:00,114.19,114.32,114.19,114.32,5127.0,111.9682,112.0957,111.9682,112.0957,5127.0
2024-05-24 15:35:00,114.3,114.41,114.29,114.38,11750.0,112.0761,112.1839,112.0663,112.1545,11750.0
2024-05-24 15:40:00,114.39,114.41,114.33,114.35,5819.0,112.1643,112.1839,112.1055,112.1251,5819.0
2024-05-24 15:45:00,114.34,114.41,114.34,114.35,22807.0,112.1153,112.1839,112.1153,112.1251,22807.0
2024-05-24 15:50:00,114.37,114.38,114.12,114.12,32115.0,112.1447,112.1545,111.8996,111.8996,32115.0
2024-05-24 15:55:00,114.14,114.29,113.96,114.28,72829.0,111.9192,112.0663,111.7427,112.0564,72829.0
2024-05-28 09:30:00,114.62,115.63,114.62,115.41,16210.0,112.3898,113.3802,112.3898,113.1645,16210.0
2024-05-28 09:35:00,115.5,115.85,115.38,115.5,5318.0,113.2527,113.5959,113.135,113.2527,5318.0
2024-05-28 09:40:00,115.54,115.66,115.36,115.36,2188.0,113.2919,113.4096,113.1154,113.1154,2188.0
2024-05-28 09:45:00,115.36,115.58,115.27,115.58,4118.0,113.1154,113.3312,113.0272,113.3312,4118.0
2024-05-28 09:50:00,115.68,115.77,115.6,115.6,6303.0,113.4292,113.5175,113.3508,113.3508,6303.0
2024-05-28 09:55:00,115.6,115.6,115.19,115.2,4335.0,113.3508,113.3508,112.9487,112.9585,4335.0
2024-05-28 10:00:00,115.26,115.27,115.0,115.0,6365.0,113.0174,113.0272,112.7624,112.7624,6365.0
2024-05-28 10:05:00,114.92,115.02,114.81,114.97,2587.0,112.684,112.782,112.5761,112.733,2587.0
2024-05-28 10:10:00,114.96,115.08,114.9,115.07,4958.0,112.7232,112.8409,112.6644,112.8311,4958.0
2024-05-28 10:15:00,115.12,115.3,115.05,115.29,8555.0,112.8801,113.0566,112.8115,113.0468,8555.0
2024-05-28 10:20:00,115.28,115.3,115.1,115.18,4825.0,113.037,113.0566,112.8605,112.9389,4825.0
2024-05-28 10:25:00,115.24,115.24,115.13,115.14,4918.0,112.9978,112.9978,112.8899,112.8997,4918.0
2024-05-28 10:30:00,115.14,115.23,115.05,115.06,5594.0,112.8997,112.988,112.8115,112.8213,5594.0
2024-05-28 10:35:00,115.07,115.07,114.92,114.94,4201.0,112.8311,112.8311,112.684,112.7036,4201.0
2024-05-28 10:40:00,114.98,115.2,114.91,115.2,9475.0,112.7428,112.9585,112.6742,112.9585,9475.0
2024-05-28 10:45:00,115.27,115.53,115.25,115.52,6824.0,113.0272,113.2821,113.0076,113.2723,6824.0
2024-05-28 10:50:00,115.61,115.77,115.61,115.69,8156.0,113.3606,113.5175,113.3606,113.439,8156.0
2024-05-28 10:55:00,115.71,115.71,115.45,115.45,2471.0,113.4586,113.4586,113.2037,113.2037,2471.0
2024-05-28 11:00:00,115.48,115.6,115.46,115.52,4556.0,113.2331,113.3508,113.2135,113.2723,4556.0
2024-05-28 11:05:00,115.48,115.56,115.48,115.54,4403.0,113.2331,113.3115,113.2331,113.2919,4403.0
2024-05-28 11:10:00,115.52,115.69,115.51,115.65,2998.0,113.2723,113.439,113.2625,113.3998,2998.0
2024-05-28 11:15:00,115.72,115.75,115.63,115.71,4852.0,113.4684,113.4978,113.3802,113.4586,4852.0
2024-05-28 11:20:00,115.73,115.87,115.73,115.83,3997.0,113.4782,113.6155,113.4782,113.5763,3997.0
2024-05-28 11:25:00,115.89,115.94,115.8,115.8,5705.0,113.6351,113.6841,113.5469,113.5469,5705.0
2024-05-28 11:30:00,115.79,115.87,115.75,115.77,4964.0,113.5371,113.6155,113.4978,113.5175,4964.0
2024-05-28 11:35:00,115.78,115.96,115.76,115.93,16515.0,113.5273,113.7038,113.5077,113.6743,16515.0
2024-05-28 11:40:00,115.96,116.06,115.96,116.02,4428.0,113.7038,113.8018,113.7038,113.7626,4428.0
2024-05-28 11:45:00,116.01,116.02,115.98,115.99,2558.0,113.7528,113.7626,113.7234,113.7332,2558.0
2024-05-28 11:50:00,115.97,116.03,115.91,116.03,6121.0,113.7136,113.7724,113.6547,113.7724,6121.0
2024-05-28 11:55:00,116.05,116.08,116.03,116.05,2796.0,113.792,113.8214,113.7724,113.792,2796.0
2024-05-28 12:00:00,116.05,116.09,116.02,116.03,3784.0,113.792,113.8312,113.7626,113.7724,3784.0
2024-05-28 12:05:00,116.0,116.09,116.0,116.09,2795.0,113.743,113.8312,113.743,113.8312,2795.0
2024-05-28 12:10:00,116.1,116.12,116.0,116.01,5308.0,113.841,113.8606,113.743,113.7528,5308.0
2024-05-28 12:15:00,116.0,116.08,115.99,116.07,10164.0,113.743,113.8214,113.7332,113.8116,10164.0
2024-05-28 12:20:00,116.04,116.07,116.02,116.07,3181.0,113.7822,113.8116,113.7626,113.8116,3181.0
2024-05-28 12:25:00,116.07,116.1,116.03,116.03,2648.0,113.8116,113.841,113.7724,113.7724,2648.0
2024-05-28 12:30:00,116.04,116.09,115.99,116.07,4301.0,113.7822,113.8312,113.7332,113.8116,4301.0
2024-05-28 12:35:00,116.09,116.1,116.0,116.05,3311.0,113.8312,113.841,113.743,113.792,3311.0
2024-05-28 12:40:00,116.06,116.09,116.01,116.03,5892.0,113.8018,113.8312,113.7528,113.7724,5892.0
2024-05-28 12:45:00,116.01,116.07,115.99,116.06,6030.0,113.7528,113.8116,113.7332,113.8018,6030.0
2024-05-28 12:50:00,116.07,116.07,115.98,116.0,7129.0,113.8116,113.8116,113.7234,113.743,7129.0
2024-05-28 12:55:00,115.99,116.07,115.97,116.0,7717.0,113.7332,113.8116,113.7136,113.743,7717.0
2024-05-28 13:00:00,116.0,116.0,115.83,115.83,9113.0,113.743,113.743,113.5763,113.5763,9113.0
2024-05-28 13:05:00,115.83,115.93,115.83,115.93,3054.0,113.5763,113.6743,113.5763,113.6743,3054.0
2024-05-28 13:10:00,115.93,116.02,115.91,116.02,2883.0,113.6743,113.7626,113.6547,113.7626,2883.0
2024-05-28 13:15:00,116.02,116.04,115.97,116.04,2915.0,113.7626,113.7822,113.7136,113.7822,2915.0
2024-05-28 13:20:00,116.07,116.1,115.97,116.07,4563.0,113.8116,113.841,113.7136,113.8116,4563.0
2024-05-28 13:25:00,116.03,116.03,115.93,115.94,4957.0,113.7724,113.7724,113.6743,113.6841,4957.0
2024-05-28 13:30:00,115.9,116.06,115.86,116.05,7190.0,113.6449,113.8018,113.6057,113.792,7190.0
2024-05-28 13:35:00,116.06,116.17,115.99,116.11,23731.0,113.8018,113.9097,113.7332,113.8508,23731.0
2024-05-28 13:40:00,116.12,116.14,116.02,116.12,7024.0,113.8606,113.8803,113.7626,113.8606,7024.0
2024-05-28 13:45:00,116.14,116.14,115.99,116.02,4277.0,113.8803,113.8803,113.7332,113.7626,4277.0
2024-05-28 13:50:00,116.02,116.06,115.84,115.84,4573.0,113.7626,113.8018,113.5861,113.5861,4573.0
2024-05-28 13:55:00,115.84,115.91,115.84,115.86,7205.0,113.5861,113.6547,113.5861,113.6057,7205.0
2024-05-28 14:00:00,115.84,115.84,115.67,115.72,4517.0,113.5861,113.5861,113.4194,113.4684,4517.0
2024-05-28 14:05:00,115.72,115.84,115.71,115.78,4871.0,113.4684,113.5861,113.4586,113.5273,4871.0
2024-05-28 14:10:00,115.8,115.83,115.72,115.78,3205.0,113.5469,113.5763,113.4684,113.5273,3205.0
2024-05-28 14:15:00,115.79,115.9,115.77,115.87,5758.0,113.5371,113.6449,113.5175,113.6155,5758.0
2024-05-28 14:20:00,115.9,115.9,115.7,115.74,4119.0,113.6449,113.6449,113.4488,113.488,4119.0
2024-05-28 14:25:00,115.72,115.72,115.56,115.59,8865.0,113.4684,113.4684,113.3115,113.341,8865.0
2024-05-28 14:30:00,115.55,115.64,115.51,115.64,3974.0,113.3017,113.39,113.2625,113.39,3974.0
2024-05-28 14:35:00,115.64,115.65,115.55,115.55,4527.0,113.39,113.3998,113.3017,113.3017,4527.0
2024-05-28 14:40:00,115.58,115.66,115.55,115.55,6765.0,113.3312,113.4096,113.3017,113.3017,6765.0
2024-05-28 14:45:00,115.57,115.61,115.55,115.55,4061.0,113.3213,113.3606,113.3017,113.3017,4061.0
2024-05-28 14:50:00,115.53,115.53,115.41,115.44,5564.0,113.2821,113.2821,113.1645,113.1939,5564.0
2024-05-28 14:55:00,115.44,115.61,115.43,115.57,3290.0,113.1939,113.3606,113.1841,113.3213,3290.0
2024-05-28 15:00:00,115.57,115.63,115.56,115.62,4510.0,113.3213,113.3802,113.3115,113.3704,4510.0
2024-05-28 15:05:00,115.61,115.7,115.61,115.7,9121.0,113.3606,113.4488,113.3606,113.4488,9121.0
2024-05-28 15:10:00,115.7,115.73,115.65,115.68,7400.0,113.4488,113.4782,113.3998,113.4292,7400.0
2024-05-28 15:15:00,115.65,115.85,115.65,115.85,4525.0,113.3998,113.5959,113.3998,113.5959,4525.0
2024-05-28 15:20:00,115.83,115.91,115.79,115.89,7179.0,113.5763,113.6547,113.5371,113.6351,7179.0
2024-05-28 15:25:00,115.9,115.91,115.79,115.79,10429.0,113.6449,113.6547,113.5371,113.5371,10429.0
2024-05-28 15:30:00,115.77,115.93,115.77,115.89,8811.0,113.5175,113.6743,113.5175,113.6351,8811.0
2024-05-28 15:35:00,115.89,115.91,115.85,115.89,12270.0,113.6351,113.6547,113.5959,113.6351,12270.0
2024-05-28 15:40:00,115.9,115.96,115.85,115.92,25975.0,113.6449,113.7038,113.5959,113.6645,25975.0
2024-05-28 15:45:00,115.97,116.02,115.87,115.88,13576.0,113.7136,113.7626,113.6155,113.6253,13576.0
2024-05-28 15:50:00,115.89,115.92,115.82,115.9,25780.0,113.6351,113.6645,113.5665,113.6449,25780.0
2024-05-28 15:55:00,115.92,115.92,115.46,115.58,105565.0,113.6645,113.6645,113.2135,113.3312,105565.0
2024-05-29 09:30:00,115.27,115.83,115.27,115.57,10423.0,113.0272,113.5763,113.0272,113.3213,10423.0
2024-05-29 09:35:00,115.55,115.55,115.13,115.42,4641.0,113.3017,113.3017,112.8899,113.1743,4641.0
2024-05-29 09:40:00,115.42,115.42,115.13,115.27,6309.0,113.1743,113.1743,112.8899,113.0272,6309.0
2024-05-29 09:45:00,115.27,115.44,114.95,114.97,12482.0,113.0272,113.1939,112.7134,112.733,12482.0
2024-05-29 09:50:00,115.06,115.18,114.88,114.97,7602.0,112.8213,112.9389,112.6448,112.733,7602.0
2024-05-29 09:55:00,114.95,115.0,114.72,114.89,4057.0,112.7134,112.7624,112.4879,112.6546,4057.0
2024-05-29 10:00:00,114.86,115.14,114.85,115.03,13021.0,112.6252,112.8997,112.6154,112.7919,13021.0
2024-05-29 10:05:00,114.98,115.17,114.95,115.17,6499.0,112.7428,112.9291,112.7134,112.9291,6499.0
2024-05-29 10:10:00,115.19,115.7,115.18,115.67,14182.0,112.9487,113.4488,112.9389,113.4194,14182.0
2024-05-29 10:15:00,115.73,115.73,115.49,115.67,3785.0,113.4782,113.4782,113.2429,113.4194,3785.0
2024-05-29 10:20:00,115.68,115.74,115.46,115.55,4877.0,113.4292,113.488,113.2135,113.3017,4877.0
2024-05-29 10:25:00,115.52,115.79,115.51,115.79,3064.0,113.2723,113.5371,113.2625,113.5371,3064.0
2024-05-29 10:30:00,115.76,115.8,115.46,115.49,3310.0,113.5077,113.5469,113.2135,113.2429,3310.0
2024-05-29 10:35:00,115.52,115.75,115.51,115.72,2972.0,113.2723,113.4978,113.2625,113.4684,2972.0
2024-05-29 10:40:00,115.76,115.82,115.54,115.55,3848.0,113.5077,113.5665,113.2919,113.3017,3848.0
2024-05-29 10:45:00,115.61,115.78,115.53,115.77,4714.0,113.3606,113.5273,113.2821,113.5175,4714.0
2024-05-29 10:50:00,115.77,115.79,115.65,115.65,4475.0,113.5175,113.5371,113.3998,113.3998,4475.0
2024-05-29 10:55:00,115.68,115.76,115.59,115.76,3091.0,113.4292,113.5077,113.341,113.5077,3091.0
2024-05-29 11:00:00,115.73,115.73,115.33,115.34,3241.0,113.4782,113.4782,113.086,113.0958,3241.0
2024-05-29 11:05:00,115.3,115.3,115.09,115.12,3767.0,113.0566,113.0566,112.8507,112.8801,3767.0
2024-05-29 11:10:00,115.08,115.16,115.0,115.02,3426.0,112.8409,112.9193,112.7624,112.782,3426.0
2024-05-29 11:15:00,115.07,115.13,114.99,115.04,5147.0,112.8311,112.8899,112.7526,112.8017,5147.0
2024-05-29 11:20:00,115.05,115.05,114.94,115.0,2598.0,112.8115,112.8115,112.7036,112.7624,2598.0
2024-05-29 11:25:00,115.02,115.06,114.86,114.86,3496.0,112.782,112.8213,112.6252,112.6252,3496.0
2024-05-29 11:30:00,114.83,114.9,114.71,114.87,2460.0,112.5957,112.6644,112.4781,112.635,2460.0
2024-05-29 11:35:00,114.82,114.82,114.72,114.72,2477.0,112.5859,112.5859,112.4879,112.4879,2477.0
2024-05-29 11:40:00,114.75,114.8,114.71,114.73,2302.0,112.5173,112.5663,112.4781,112.4977,2302.0
2024-05-29 11:45:00,114.72,114.72,114.57,114.62,2923.0,112.4879,112.4879,112.3408,112.3898,2923.0
2024-05-29 11:50:00,114.71,114.79,114.71,114.78,1201.0,112.4781,112.5565,112.4781,112.5467,1201.0
2024-05-29 11:55:00,114.79,114.79,114.7,114.7,3604.0,112.5565,112.5565,112.4683,112.4683,3604.0
2024-05-29 12:00:00,114.59,114.65,114.56,114.65,2680.0,112.3604,112.4192,112.331,112.4192,2680.0
2024-05-29 12:05:00,114.67,114.7,114.66,114.7,1285.0,112.4389,112.4683,112.4291,112.4683,1285.0
2024-05-29 12:10:00,114.69,114.75,114.61,114.69,2689.0,112.4585,112.5173,112.38,112.4585,2689.0
2024-05-29 12:15:00,114.69,114.76,114.65,114.73,2246.0,112.4585,112.5271,112.4192,112.4977,2246.0
2024-05-29 12:20:00,114.77,114.92,114.76,114.89,2883.0,112.5369,112.684,112.5271,112.6546,2883.0
2024-05-29 12:25:00,114.89,114.94,114.86,114.87,2000.0,112.6546,112.7036,112.6252,112.635,2000.0
2024-05-29 12:30:00,114.86,114.95,114.86,114.95,3472.0,112.6252,112.7134,112.6252,112.7134,3472.0
2024-05-29 12:35:00,114.95,114.99,114.93,114.99,2209.0,112.7134,112.7526,112.6938,112.7526,2209.0
2024-05-29 12:40:00,114.95,114.95,114.79,114.82,2929.0,112.7134,112.7134,112.5565,112.5859,2929.0
2024-05-29 12:45:00,114.83,114.91,114.83,114.88,3316.0,112.5957,112.6742,112.5957,112.6448,3316.0
2024-05-29 12:50:00,114.89,114.92,114.8,114.8,2850.0,112.6546,112.684,112.5663,112.5663,2850.0
2024-05-29 12:55:00,114.79,114.8,114.72,114.77,1905.0,112.5565,112.5663,112.4879,112.5369,1905.0
2024-05-29 13:00:00,114.82,114.85,114.74,114.78,2510.0,112.5859,112.6154,112.5075,112.5467,2510.0
2024-05-29 13:05:00,114.8,114.87,114.78,114.86,2908.0,112.5663,112.635,112.5467,112.6252,2908.0
2024-05-29 13:10:00,114.86,114.9,114.8,114.85,2372.0,112.6252,112.6644,112.5663,112.6154,2372.0
2024-05-29 13:15:00,114.84,114.84,114.74,114.77,1888.0,112.6056,112.6056,112.5075,112.5369,1888.0
2024-05-29 13:20:00,114.77,114.77,114.69,114.71,1807.0,112.5369,112.5369,112.4585,112.4781,1807.0
2024-05-29 13:25:00,114.71,114.73,114.66,114.73,1708.0,112.4781,112.4977,112.4291,112.4977,1708.0
2024-05-29 13:30:00,114.69,114.69,114.59,114.61,3780.0,112.4585,112.4585,112.3604,112.38,3780.0
2024-05-29 13:35:00,114.61,114.61,114.5,114.57,2118.0,112.38,112.38,112.2722,112.3408,2118.0
2024-05-29 13:40:00,114.58,114.6,114.53,114.6,3481.0,112.3506,112.3702,112.3016,112.3702,3481.0
2024-05-29 13:45:00,114.59,114.72,114.59,114.69,4892.0,112.3604,112.4879,112.3604,112.4585,4892.0
2024-05-29 13:50:00,114.75,114.75,114.63,114.69,2430.0,112.5173,112.5173,112.3996,112.4585,2430.0
2024-05-29 13:55:00,114.66,114.76,114.66,114.74,2156.0,112.4291,112.5271,112.4291,112.5075,2156.0
2024-05-29 14:00:00,114.76,114.78,114.69,114.7,5082.0,112.5271,112.5467,112.4585,112.4683,5082.0
2024-05-29 14:05:00,114.7,114.84,114.7,114.82,2655.0,112.4683,112.6056,112.4683,112.5859,2655.0
2024-05-29 14:10:00,114.81,114.81,114.65,114.73,5122.0,112.5761,112.5761,112.4192,112.4977,5122.0
2024-05-29 14:15:00,114.73,114.74,114.69,114.71,1400.0,112.4977,112.5075,112.4585,112.4781,1400.0
2024-05-29 14:20:00,114.69,114.8,114.68,114.7,4722.0,112.4585,112.5663,112.4487,112.4683,4722.0
2024-05-29 14:25:00,114.71,114.75,114.58,114.59,3819.0,112.4781,112.5173,112.3506,112.3604,3819.0
2024-05-29 14:30:00,114.56,114.59,114.51,114.54,4335.0,112.331,112.3604,112.282,112.3114,4335.0
2024-05-29 14:35:00,114.55,114.57,114.51,114.54,3301.0,112.3212,112.3408,112.282,112.3114,3301.0
2024-05-29 14:40:00,114.53,114.65,114.52,114.56,4166.0,112.3016,112.4192,112.2918,112.331,4166.0
2024-05-29 14:45:00,114.53,114.53,114.43,114.48,2041.0,112.3016,112.3016,112.2035,112.2526,2041.0
2024-05-29 14:50:00,114.44,114.5,114.35,114.5,5063.0,112.2133,112.2722,112.1251,112.2722,5063.0
2024-05-29 14:55:00,114.5,114.5,114.41,114.45,4887.0,112.2722,112.2722,112.1839,112.2231,4887.0
2024-05-29 15:00:00,114.46,114.56,114.46,114.56,2152.0,112.2329,112.331,112.2329,112.331,2152.0
2024-05-29 15:05:00,114.56,114.58,114.54,114.55,4719.0,112.331,112.3506,112.3114,112.3212,4719.0
2024-05-29 15:10:00,114.55,114.71,114.52,114.65,6223.0,112.3212,112.4781,112.2918,112.4192,6223.0
2024-05-29 15:15:00,114.65,114.74,114.63,114.72,6185.0,112.4192,112.5075,112.3996,112.4879,6185.0
2024-05-29 15:20:00,114.71,114.74,114.7,114.73,4303.0,112.4781,112.5075,112.4683,112.4977,4303.0
2024-05-29 15:25:00,114.72,114.76,114.58,114.58,8247.0,112.4879,112.5271,112.3506,112.3506,8247.0
2024-05-29 15:30:00,114.52,114.57,114.44,114.57,4319.0,112.2918,112.3408,112.2133,112.3408,4319.0
2024-05-29 15:35:00,114.55,114.74,114.54,114.73,7066.0,112.3212,112.5075,112.3114,112.4977,7066.0
2024-05-29 15:40:00,114.71,114.73,114.67,114.71,4557.0,112.4781,112.4977,112.4389,112.4781,4557.0
2024-05-29 15:45:00,114.71,114.77,114.65,114.65,7657.0,112.4781,112.5369,112.4192,112.4192,7657.0
2024-05-29 15:50:00,114.67,114.76,114.64,114.76,16695.0,112.4389,112.5271,112.4094,112.5271,16695.0
2024-05-29 15:55:00,114.77,114.86,114.6,114.68,55278.0,112.5369,112.6252,112.3702,112.4487,55278.0
2024-05-30 09:30:00,114.73,115.1,114.73,114.88,7572.0,112.4977,112.8605,112.4977,112.6448,7572.0
2024-05-30 09:35:00,115.2,115.3,115.05,115.06,8216.0,112.9585,113.0566,112.8115,112.8213,8216.0
2024-05-30 09:40:00,115.2,115.29,115.04,115.05,3994.0,112.9585,113.0468,112.8017,112.8115,3994.0
2024-05-30 09:45:00,115.12,115.38,115.03,115.38,8532.0,112.8801,113.135,112.7919,113.135,8532.0
2024-05-30 09:50:00,115.46,115.49,115.32,115.39,5319.0,113.2135,113.2429,113.0762,113.1449,5319.0
2024-05-30 09:55:00,115.43,115.8,115.43,115.8,4681.0,113.1841,113.5469,113.1841,113.5469,4681.0
2024-05-30 10:00:00,115.83,115.85,115.53,115.8,6320.0,113.5763,113.5959,113.2821,113.5469,6320.0
2024-05-30 10:05:00,115.8,115.96,115.77,115.84,4553.0,113.5469,113.7038,113.5175,113.5861,4553.0
2024-05-30 10:10:00,115.86,115.98,115.74,115.81,6146.0,113.6057,113.7234,113.488,113.5567,6146.0
2024-05-30 10:15:00,115.82,115.99,115.81,115.96,4103.0,113.5665,113.7332,113.5567,113.7038,4103.0
2024-05-30 10:20:00,115.97,116.12,115.92,116.02,10919.0,113.7136,113.8606,113.6645,113.7626,10919.0
2024-05-30 10:25:00,115.96,116.13,115.88,116.01,35063.0,113.7038,113.8705,113.6253,113.7528,35063.0
2024-05-30 10:30:00,115.99,116.24,115.83,116.22,11494.0,113.7332,113.9783,113.5763,113.9587,11494.0
2024-05-30 10:35:00,116.22,116.22,116.0,116.06,7424.0,113.9587,113.9587,113.743,113.8018,7424.0
2024-05-30 10:40:00,116.07,116.12,115.74,115.74,13059.0,113.8116,113.8606,113.488,113.488,13059.0
2024-05-30 10:45:00,115.73,116.17,115.73,116.08,18526.0,113.4782,113.9097,113.4782,113.8214,18526.0
2024-05-30 10:50:00,116.01,116.01,115.77,115.8,5038.0,113.7528,113.7528,113.5175,113.5469,5038.0
2024-05-30 10:55:00,115.8,116.1,115.77,116.07,8893.0,113.5469,113.841,113.5175,113.8116,8893.0
2024-05-30 11:00:00,116.06,116.17,115.89,116.03,7779.0,113.8018,113.9097,113.6351,113.7724,7779.0
2024-05-30 11:05:00,116.01,116.29,115.91,116.16,6902.0,113.7528,114.0273,113.6547,113.8999,6902.0
2024-05-30 11:10:00,116.15,116.24,116.13,116.22,7291.0,113.8901,113.9783,113.8705,113.9587,7291.0
2024-05-30 11:15:00,116.22,116.27,116.17,116.25,6180.0,113.9587,114.0077,113.9097,113.9881,6180.0
2024-05-30 11:20:00,116.25,116.28,116.22,116.28,7628.0,113.9881,114.0175,113.9587,114.0175,7628.0
2024-05-30 11:25:00,116.28,116.35,116.25,116.26,8243.0,114.0175,114.0862,113.9881,113.9979,8243.0
2024-05-30 11:30:00,116.26,116.26,116.12,116.16,6208.0,113.9979,113.9979,113.8606,113.8999,6208.0
2024-05-30 11:35:00,116.16,116.16,116.01,116.04,6575.0,113.8999,113.8999,113.7528,113.7822,6575.0
2024-05-30 11:40:00,116.06,116.08,115.87,115.88,7994.0,113.8018,113.8214,113.6155,113.6253,7994.0
2024-05-30 11:45:00,115.9,116.0,115.86,115.97,5367.0,113.6449,113.743,113.6057,113.7136,5367.0
2024-05-30 11:50:00,115.94,115.97,115.88,115.88,5258.0,113.6841,113.7136,113.6253,113.6253,5258.0
2024-05-30 11:55:00,115.88,116.03,115.87,115.98,5770.0,113.6253,113.7724,113.6155,113.7234,5770.0
2024-05-30 12:00:00,115.98,116.1,115.97,116.06,6168.0,113.7234,113.841,113.7136,113.8018,6168.0
2024-05-30 12:05:00,116.08,116.26,116.08,116.26,5053.0,113.8214,113.9979,113.8214,113.9979,5053.0
2024-05-30 12:10:00,116.28,116.33,116.27,116.33,4167.0,114.0175,114.0666,114.0077,114.0666,4167.0
2024-05-30 12:15:00,116.33,116.4,116.3,116.4,5122.0,114.0666,114.1352,114.0371,114.1352,5122.0
2024-05-30 12:20:00,116.4,116.4,116.21,116.24,4436.0,114.1352,114.1352,113.9489,113.9783,4436.0
2024-05-30 12:25:00,116.24,116.24,116.07,116.12,4034.0,113.9783,113.9783,113.8116,113.8606,4034.0
2024-05-30 12:30:00,116.09,116.14,116.01,116.01,2443.0,113.8312,113.8803,113.7528,113.7528,2443.0
2024-05-30 12:35:00,115.97,116.09,115.95,116.07,4507.0,113.7136,113.8312,113.694,113.8116,4507.0
2024-05-30 12:40:00,116.07,116.1,116.06,116.09,2309.0,113.8116,113.841,113.8018,113.8312,2309.0
2024-05-30 12:45:00,116.12,116.19,116.12,116.14,3912.0,113.8606,113.9293,113.8606,113.8803,3912.0
2024-05-30 12:50:00,116.13,116.29,116.1,116.1,4503.0,113.8705,114.0273,113.841,113.841,4503.0
2024-05-30 12:55:00,116.16,116.32,116.13,116.31,3931.0,113.8999,114.0568,113.8705,114.047,3931.0
2024-05-30 13:00:00,116.28,116.34,116.2,116.22,3892.0,114.0175,114.0764,113.9391,113.9587,3892.0
2024-05-30 13:05:00,116.23,116.29,116.21,116.22,3878.0,113.9685,114.0273,113.9489,113.9587,3878.0
2024-05-30 13:10:00,116.2,116.21,116.17,116.18,3940.0,113.9391,113.9489,113.9097,113.9195,3940.0
2024-05-30 13:15:00,116.18,116.19,116.08,116.09,3109.0,113.9195,113.9293,113.8214,113.8312,3109.0
2024-05-30 13:20:00,116.12,116.19,116.12,116.14,3279.0,113.8606,113.9293,113.8606,113.8803,3279.0
2024-05-30 13:25:00,116.15,116.2,116.07,116.1,4769.0,113.8901,113.9391,113.8116,113.841,4769.0
2024-05-30 13:30:00,116.14,116.2,116.1,116.13,5032.0,113.8803,113.9391,113.841,113.8705,5032.0
2024-05-30 13:35:00,116.12,116.21,116.09,116.11,5791.0,113.8606,113.9489,113.8312,113.8508,5791.0
2024-05-30 13:40:00,116.12,116.2,116.12,116.14,6138.0,113.8606,113.9391,113.8606,113.8803,6138.0
2024-05-30 13:45:00,116.17,116.19,116.13,116.16,3124.0,113.9097,113.9293,113.8705,113.8999,3124.0
2024-05-30 13:50:00,116.16,116.18,116.09,116.13,4278.0,113.8999,113.9195,113.8312,113.8705,4278.0
2024-05-30 13:55:00,116.13,116.14,116.01,116.08,4864.0,113.8705,113.8803,113.7528,113.8214,4864.0
2024-05-30 14:00:00,116.06,116.09,116.02,116.04,4868.0,113.8018,113.8312,113.7626,113.7822,4868.0
2024-05-30 14:05:00,116.04,116.16,116.03,116.11,6655.0,113.7822,113.8999,113.7724,113.8508,6655.0
2024-05-30 14:10:00,116.12,116.19,116.06,116.07,4523.0,113.8606,113.9293,113.8018,113.8116,4523.0
2024-05-30 14:15:00,116.1,116.1,115.88,116.02,7241.0,113.841,113.841,113.6253,113.7626,7241.0
2024-05-30 14:20:00,116.0,116.02,115.9,116.02,6645.0,113.743,113.7626,113.6449,113.7626,6645.0
2024-05-30 14:25:00,116.03,116.04,115.98,116.04,5773.0,113.7724,113.7822,113.7234,113.7822,5773.0
2024-05-30 14:30:00,116.04,116.1,116.02,116.1,6288.0,113.7822,113.841,113.7626,113.841,6288.0
2024-05-30 14:35:00,116.08,116.1,116.02,116.09,4308.0,113.8214,113.841,113.7626,113.8312,4308.0
2024-05-30 14:40:00,116.08,116.14,116.07,116.14,5478.0,113.8214,113.8803,113.8116,113.8803,5478.0
2024-05-30 14:45:00,116.14,116.21,116.09,116.21,5447.0,113.8803,113.9489,113.8312,113.9489,5447.0
2024-05-30 14:50:00,116.21,116.24,116.18,116.22,4607.0,113.9489,113.9783,113.9195,113.9587,4607.0
2024-05-30 14:55:00,116.22,116.23,116.06,116.16,6635.0,113.9587,113.9685,113.8018,113.8999,6635.0
2024-05-30 15:00:00,116.16,116.25,116.13,116.22,8377.0,113.8999,113.9881,113.8705,113.9587,8377.0
2024-05-30 15:05:00,116.23,116.28,116.19,116.25,6635.0,113.9685,114.0175,113.9293,113.9881,6635.0
2024-05-30 15:10:00,116.25,116.35,116.25,116.35,7826.0,113.9881,114.0862,113.9881,114.0862,7826.0
2024-05-30 15:15:00,116.35,116.35,116.14,116.21,9279.0,114.0862,114.0862,113.8803,113.9489,9279.0
2024-05-30 15:20:00,116.21,116.21,116.07,116.09,7677.0,113.9489,113.9489,113.8116,113.8312,7677.0
2024-05-30 15:25:00,116.07,116.09,116.03,116.08,5354.0,113.8116,113.8312,113.7724,113.8214,5354.0
2024-05-30 15:30:00,116.09,116.22,116.09,116.2,13159.0,113.8312,113.9587,113.8312,113.9391,13159.0
2024-05-30 15:35:00,116.2,116.2,116.04,116.06,10248.0,113.9391,113.9391,113.7822,113.8018,10248.0
2024-05-30 15:40:00,116.06,116.31,116.05,116.28,17536.0,113.8018,114.047,113.792,114.0175,17536.0
2024-05-30 15:45:00,116.27,116.3,116.16,116.2,25326.0,114.0077,114.0371,113.8999,113.9391,25326.0
2024-05-30 15:50:00,116.2,116.56,116.16,116.55,39529.0,113.9391,114.2921,113.8999,114.2823,39529.0
2024-05-30 15:55:00,116.55,116.67,116.35,116.59,138215.0,114.2823,114.3999,114.0862,114.3215,138215.0
2024-05-31 09:30:00,116.73,116.73,116.43,116.65,8297.0,114.4588,114.4588,114.1646,114.3803,8297.0
2024-05-31 09:35:00,116.78,117.2,116.65,117.09,3501.0,114.5078,114.9196,114.3803,114.8118,3501.0
2024-05-31 09:40:00,116.85,117.29,116.85,117.22,2767.0,114.5764,115.0079,114.5764,114.9392,2767.0
2024-05-31 09:45:00,117.3,117.36,116.91,116.99,3987.0,115.0177,115.0765,114.6353,114.7137,3987.0
2024-05-31 09:50:00,117.05,117.08,116.85,116.89,1958.0,114.7726,114.802,114.5764,114.6157,1958.0
2024-05-31 09:55:00,116.91,117.04,116.73,117.04,2179.0,114.6353,114.7627,114.4588,114.7627,2179.0
2024-05-31 10:00:00,117.22,117.36,117.16,117.2,4835.0,114.9392,115.0765,114.8804,114.9196,4835.0
2024-05-31 10:05:00,117.16,117.19,116.99,116.99,8137.0,114.8804,114.9098,114.7137,114.7137,8137.0
2024-05-31 10:10:00,116.97,116.97,116.54,116.54,8262.0,114.6941,114.6941,114.2725,114.2725,8262.0
2024-05-31 10:15:00,116.44,116.5,116.36,116.44,5025.0,114.1744,114.2333,114.096,114.1744,5025.0
2024-05-31 10:20:00,116.43,116.48,116.16,116.2,7826.0,114.1646,114.2136,113.8999,113.9391,7826.0
2024-05-31 10:25:00,116.21,116.48,116.21,116.29,6402.0,113.9489,114.2136,113.9489,114.0273,6402.0
2024-05-31 10:30:00,116.34,116.39,116.19,116.19,3800.0,114.0764,114.1254,113.9293,113.9293,3800.0
2024-05-31 10:35:00,116.23,116.29,116.15,116.29,4858.0,113.9685,114.0273,113.8901,114.0273,4858.0
2024-05-31 10:40:00,116.23,116.41,116.23,116.3,8274.0,113.9685,114.145,113.9685,114.0371,8274.0
2024-05-31 10:45:00,116.31,116.46,116.3,116.4,8387.0,114.047,114.194,114.0371,114.1352,8387.0
2024-05-31 10:50:00,116.4,116.4,116.25,116.39,6857.0,114.1352,114.1352,113.9881,114.1254,6857.0
2024-05-31 10:55:00,116.39,116.57,116.35,116.44,12149.0,114.1254,114.3019,114.0862,114.1744,12149.0
2024-05-31 11:00:00,116.41,116.47,116.17,116.35,11129.0,114.145,114.2038,113.9097,114.0862,11129.0
2024-05-31 11:05:00,116.38,116.4,116.22,116.36,3808.0,114.1156,114.1352,113.9587,114.096,3808.0
2024-05-31 11:10:00,116.4,116.41,116.3,116.4,2108.0,114.1352,114.145,114.0371,114.1352,2108.0
2024-05-31 11:15:00,116.41,116.41,116.15,116.15,4905.0,114.145,114.145,113.8901,113.8901,4905.0
2024-05-31 11:20:00,116.18,116.42,116.18,116.39,5835.0,113.9195,114.1548,113.9195,114.1254,5835.0
2024-05-31 11:25:00,116.37,116.48,116.32,116.41,6641.0,114.1058,114.2136,114.0568,114.145,6641.0
2024-05-31 11:30:00,116.41,116.43,116.34,116.38,8060.0,114.145,114.1646,114.0764,114.1156,8060.0
2024-05-31 11:35:00,116.4,116.47,116.37,116.37,3733.0,114.1352,114.2038,114.1058,114.1058,3733.0
2024-05-31 11:40:00,116.39,116.46,116.38,116.43,4572.0,114.1254,114.194,114.1156,114.1646,4572.0
2024-05-31 11:45:00,116.33,116.39,116.23,116.37,4170.0,114.0666,114.1254,113.9685,114.1058,4170.0
2024-05-31 11:50:00,116.37,116.45,116.37,116.43,8491.0,114.1058,114.1842,114.1058,114.1646,8491.0
2024-05-31 11:55:00,116.39,116.48,116.39,116.46,5492.0,114.1254,114.2136,114.1254,114.194,5492.0
2024-05-31 12:00:00,116.41,116.55,116.41,116.51,10055.0,114.145,114.2823,114.145,114.2431,10055.0
2024-05-31 12:05:00,116.5,116.52,116.48,116.48,5400.0,114.2333,114.2529,114.2136,114.2136,5400.0
2024-05-31 12:10:00,116.5,116.57,116.45,116.46,6814.0,114.2333,114.3019,114.1842,114.194,6814.0
2024-05-31 12:15:00,116.46,116.47,116.41,116.43,4875.0,114.194,114.2038,114.145,114.1646,4875.0
2024-05-31 12:20:00,116.43,116.52,116.38,116.47,10594.0,114.1646,114.2529,114.1156,114.2038,10594.0
2024-05-31 12:25:00,116.46,116.53,116.44,116.53,5545.0,114.194,114.2627,114.1744,114.2627,5545.0
2024-05-31 12:30:00,116.54,116.64,116.51,116.63,2083.0,114.2725,114.3705,114.2431,114.3607,2083.0
2024-05-31 12:35:00,116.58,116.58,116.32,116.39,4393.0,114.3117,114.3117,114.0568,114.1254,4393.0
2024-05-31 12:40:00,116.37,116.43,116.35,116.4,7051.0,114.1058,114.1646,114.0862,114.1352,7051.0
2024-05-31 12:45:00,116.38,116.52,116.38,116.48,6555.0,114.1156,114.2529,114.1156,114.2136,6555.0
2024-05-31 12:50:00,116.48,116.56,116.43,116.52,8241.0,114.2136,114.2921,114.1646,114.2529,8241.0
2024-05-31 12:55:00,116.53,116.57,116.5,116.56,3675.0,114.2627,114.3019,114.2333,114.2921,3675.0
2024-05-31 13:00:00,116.55,116.79,116.51,116.75,13021.0,114.2823,114.5176,114.2431,114.4784,13021.0
2024-05-31 13:05:00,116.75,117.05,116.75,117.0,2008.0,114.4784,114.7726,114.4784,114.7235,2008.0
2024-05-31 13:10:00,117.0,117.03,116.95,116.95,410.0,114.7235,114.7529,114.6745,114.6745,410.0
2024-05-31 13:15:00,116.94,117.05,116.94,116.98,5034.0,114.6647,114.7726,114.6647,114.7039,5034.0
2024-05-31 13:20:00,117.06,117.07,117.01,117.06,3380.0,114.7824,114.7922,114.7333,114.7824,3380.0
2024-05-31 13:25:00,117.09,117.19,117.08,117.19,2836.0,114.8118,114.9098,114.802,114.9098,2836.0
2024-05-31 13:30:00,117.23,117.25,117.02,117.03,4032.0,114.949,114.9687,114.7431,114.7529,4032.0
2024-05-31 13:35:00,117.04,117.14,117.0,117.01,3364.0,114.7627,114.8608,114.7235,114.7333,3364.0
2024-05-31 13:40:00,117.06,117.08,117.04,117.04,1640.0,114.7824,114.802,114.7627,114.7627,1640.0
2024-05-31 13:45:00,117.04,117.04,116.95,116.97,2755.0,114.7627,114.7627,114.6745,114.6941,2755.0
2024-05-31 13:50:00,116.97,117.03,116.97,117.03,2471.0,114.6941,114.7529,114.6941,114.7529,2471.0
2024-05-31 13:55:00,117.05,117.09,117.04,117.05,2825.0,114.7726,114.8118,114.7627,114.7726,2825.0
2024-05-31 14:00:00,117.06,117.22,117.05,117.22,4782.0,114.7824,114.9392,114.7726,114.9392,4782.0
2024-05-31 14:05:00,117.16,117.23,117.15,117.23,3208.0,114.8804,114.949,114.8706,114.949,3208.0
2024-05-31 14:10:00,117.26,117.41,117.23,117.39,5191.0,114.9785,115.1255,114.949,115.1059,5191.0
2024-05-31 14:15:00,117.41,117.43,117.39,117.4,3109.0,115.1255,115.1452,115.1059,115.1157,3109.0
2024-05-31 14:20:00,117.4,117.44,117.34,117.44,3324.0,115.1157,115.155,115.0569,115.155,3324.0
2024-05-31 14:25:00,117.43,117.45,117.32,117.35,4586.0,115.1452,115.1648,115.0373,115.0667,4586.0
2024-05-31 14:30:00,117.36,117.36,117.27,117.28,1120.0,115.0765,115.0765,114.9883,114.9981,1120.0
2024-05-31 14:35:00,117.31,117.34,117.3,117.3,5284.0,115.0275,115.0569,115.0177,115.0177,5284.0
2024-05-31 14:40:00,117.3,117.39,117.25,117.33,5411.0,115.0177,115.1059,114.9687,115.0471,5411.0
2024-05-31 14:45:00,117.34,117.35,117.32,117.33,1882.0,115.0569,115.0667,115.0373,115.0471,1882.0
2024-05-31 14:50:00,117.35,117.35,117.25,117.29,2025.0,115.0667,115.0667,114.9687,115.0079,2025.0
2024-05-31 14:55:00,117.3,117.5,117.29,117.5,6253.0,115.0177,115.2138,115.0079,115.2138,6253.0
2024-05-31 15:00:00,117.48,117.49,117.3,117.36,9823.0,115.1942,115.204,115.0177,115.0765,9823.0
2024-05-31 15:05:00,117.38,117.48,117.36,117.36,5536.0,115.0961,115.1942,115.0765,115.0765,5536.0
2024-05-31 15:10:00,117.35,117.39,117.35,117.36,5526.0,115.0667,115.1059,115.0667,115.0765,5526.0
2024-05-31 15:15:00,117.38,117.42,117.22,117.24,3455.0,115.0961,115.1354,114.9392,114.9589,3455.0
2024-05-31 15:20:00,117.26,117.3,117.23,117.3,4542.0,114.9785,115.0177,114.949,115.0177,4542.0
2024-05-31 15:25:00,117.29,117.36,117.24,117.26,5450.0,115.0079,115.0765,114.9589,114.9785,5450.0
2024-05-31 15:30:00,117.28,117.39,117.24,117.36,7790.0,114.9981,115.1059,114.9589,115.0765,7790.0
2024-05-31 15:35:00,117.38,117.53,117.38,117.48,8955.0,115.0961,115.2432,115.0961,115.1942,8955.0
2024-05-31 15:40:00,117.49,117.78,117.49,117.76,11941.0,115.204,115.4883,115.204,115.4687,11941.0
2024-05-31 15:45:00,117.79,117.94,117.77,117.93,19133.0,115.4982,115.6452,115.4785,115.6354,19133.0
2024-05-31 15:50:00,117.95,118.15,117.85,118.01,24228.0,115.655,115.8511,115.557,115.7139,24228.0
2024-05-31 15:55:00,118.01,118.27,118.01,118.23,97335.0,115.7139,115.9688,115.7139,115.9296,97335.0
2024-06-03 09:30:00,118.23,118.63,117.05,117.05,31812.0,115.9296,116.3218,114.7726,114.7726,31812.0
2024-06-03 09:35:00,117.52,117.52,116.56,116.88,10453.0,115.2334,115.2334,114.2921,114.6059,10453.0
2024-06-03 09:40:00,116.88,117.27,116.69,117.27,8202.0,114.6059,114.9883,114.4196,114.9883,8202.0
2024-06-03 09:45:00,117.27,117.27,116.69,116.96,10854.0,114.9883,114.9883,114.4196,114.6843,10854.0
2024-06-03 09:50:00,116.98,117.02,116.54,116.59,14752.0,114.7039,114.7431,114.2725,114.3215,14752.0
2024-06-03 09:55:00,116.47,116.47,116.16,116.28,4128.0,114.2038,114.2038,113.8999,114.0175,4128.0
2024-06-03 10:00:00,116.38,116.58,115.67,115.67,5863.0,114.1156,114.3117,113.4194,113.4194,5863.0
2024-06-03 10:05:00,115.72,116.11,115.71,116.04,8041.0,113.4684,113.8508,113.4586,113.7822,8041.0
2024-06-03 10:10:00,116.02,116.16,115.96,116.16,2905.0,113.7626,113.8999,113.7038,113.8999,2905.0
2024-06-03 10:15:00,116.09,116.23,116.08,116.12,2436.0,113.8312,113.9685,113.8214,113.8606,2436.0
2024-06-03 10:20:00,116.17,116.27,116.02,116.02,7750.0,113.9097,114.0077,113.7626,113.7626,7750.0
2024-06-03 10:25:00,116.07,116.07,115.89,115.94,7256.0,113.8116,113.8116,113.6351,113.6841,7256.0
2024-06-03 10:30:00,115.9,115.9,115.44,115.51,7371.0,113.6449,113.6449,113.1939,113.2625,7371.0
2024-06-03 10:35:00,115.44,115.54,115.24,115.53,4353.0,113.1939,113.2919,112.9978,113.2821,4353.0
2024-06-03 10:40:00,115.57,115.93,115.53,115.91,6781.0,113.3213,113.6743,113.2821,113.6547,6781.0
2024-06-03 10:45:00,115.91,115.92,115.53,115.61,5305.0,113.6547,113.6645,113.2821,113.3606,5305.0
2024-06-03 10:50:00,115.67,115.78,115.17,115.27,4741.0,113.4194,113.5273,112.9291,113.0272,4741.0
2024-06-03 10:55:00,115.24,115.48,115.24,115.41,8810.0,112.9978,113.2331,112.9978,113.1645,8810.0
2024-06-03 11:00:00,115.38,115.54,115.25,115.25,5638.0,113.135,113.2919,113.0076,113.0076,5638.0
2024-06-03 11:05:00,115.14,115.51,115.05,115.38,4406.0,112.8997,113.2625,112.8115,113.135,4406.0
2024-06-03 11:10:00,115.43,115.43,115.16,115.37,4374.0,113.1841,113.1841,112.9193,113.1252,4374.0
2024-06-03 11:15:00,115.36,115.61,115.28,115.56,3401.0,113.1154,113.3606,113.037,113.3115,3401.0
2024-06-03 11:20:00,115.56,115.66,115.52,115.53,6116.0,113.3115,113.4096,113.2723,113.2821,6116.0
2024-06-03 11:25:00,115.49,115.5,115.22,115.5,4895.0,113.2429,113.2527,112.9782,113.2527,4895.0
2024-06-03 11:30:00,115.5,115.61,115.33,115.6,2039.0,113.2527,113.3606,113.086,113.3508,2039.0
2024-06-03 11:35:00,115.61,115.74,115.47,115.51,6394.0,113.3606,113.488,113.2233,113.2625,6394.0
2024-06-03 11:40:00,115.63,115.68,115.39,115.56,2526.0,113.3802,113.4292,113.1449,113.3115,2526.0
2024-06-03 11:45:00,115.57,115.57,115.25,115.25,7380.0,113.3213,113.3213,113.0076,113.0076,7380.0
2024-06-03 11:50:00,115.29,115.56,115.29,115.56,3340.0,113.0468,113.3115,113.0468,113.3115,3340.0
2024-06-03 11:55:00,115.51,115.51,115.39,115.47,2838.0,113.2625,113.2625,113.1449,113.2233,2838.0
2024-06-03 12:00:00,115.47,115.67,115.47,115.64,2495.0,113.2233,113.4194,113.2233,113.39,2495.0
2024-06-03 12:05:00,115.62,115.62,115.37,115.37,2811.0,113.3704,113.3704,113.1252,113.1252,2811.0
2024-06-03 12:10:00,115.41,115.62,115.4,115.47,2284.0,113.1645,113.3704,113.1547,113.2233,2284.0
2024-06-03 12:15:00,115.48,115.51,115.42,115.42,4253.0,113.2331,113.2625,113.1743,113.1743,4253.0
2024-06-03 12:20:00,115.35,115.45,115.31,115.36,3714.0,113.1056,113.2037,113.0664,113.1154,3714.0
2024-06-03 12:25:00,115.44,115.44,115.12,115.33,35026.0,113.1939,113.1939,112.8801,113.086,35026.0
2024-06-03 12:30:00,115.31,115.4,114.92,114.92,8188.0,113.0664,113.1547,112.684,112.684,8188.0
2024-06-03 12:35:00,114.93,115.18,114.92,115.15,10703.0,112.6938,112.9389,112.684,112.9095,10703.0
2024-06-03 12:40:00,115.15,115.15,114.64,114.72,7933.0,112.9095,112.9095,112.4094,112.4879,7933.0
2024-06-03 12:45:00,114.72,115.0,114.72,114.98,5065.0,112.4879,112.7624,112.4879,112.7428,5065.0
2024-06-03 12:50:00,115.01,115.05,114.91,114.91,12971.0,112.7722,112.8115,112.6742,112.6742,12971.0
2024-06-03 12:55:00,114.94,115.07,114.93,115.02,14647.0,112.7036,112.8311,112.6938,112.782,14647.0
2024-06-03 13:00:00,115.02,115.05,114.9,115.05,12360.0,112.782,112.8115,112.6644,112.8115,12360.0
2024-06-03 13:05:00,115.03,115.29,115.03,115.11,8715.0,112.7919,113.0468,112.7919,112.8703,8715.0
2024-06-03 13:10:00,115.1,115.16,115.0,115.16,9043.0,112.8605,112.9193,112.7624,112.9193,9043.0
2024-06-03 13:15:00,115.12,115.25,115.11,115.19,5978.0,112.8801,113.0076,112.8703,112.9487,5978.0
2024-06-03 13:20:00,115.22,115.27,115.15,115.16,6919.0,112.9782,113.0272,112.9095,112.9193,6919.0
2024-06-03 13:25:00,115.15,115.26,115.15,115.16,5716.0,112.9095,113.0174,112.9095,112.9193,5716.0
2024-06-03 13:30:00,115.14,115.2,115.07,115.07,6289.0,112.8997,112.9585,112.8311,112.8311,6289.0
2024-06-03 13:35:00,115.07,115.16,115.04,115.15,7534.0,112.8311,112.9193,112.8017,112.9095,7534.0
2024-06-03 13:40:00,115.15,115.23,115.13,115.21,5576.0,112.9095,112.988,112.8899,112.9684,5576.0
2024-06-03 13:45:00,115.23,115.32,115.1,115.15,5331.0,112.988,113.0762,112.8605,112.9095,5331.0
2024-06-03 13:50:00,115.14,115.15,114.94,114.98,6078.0,112.8997,112.9095,112.7036,112.7428,6078.0
2024-06-03 13:55:00,114.96,115.12,114.9,115.12,9489.0,112.7232,112.8801,112.6644,112.8801,9489.0
2024-06-03 14:00:00,115.17,115.22,115.11,115.17,8235.0,112.9291,112.9782,112.8703,112.9291,8235.0
2024-06-03 14:05:00,115.19,115.19,115.07,115.09,8312.0,112.9487,112.9487,112.8311,112.8507,8312.0
2024-06-03 14:10:00,115.12,115.16,115.03,115.07,7519.0,112.8801,112.9193,112.7919,112.8311,7519.0
2024-06-03 14:15:00,115.12,115.23,115.12,115.21,3148.0,112.8801,112.988,112.8801,112.9684,3148.0
2024-06-03 14:20:00,115.24,115.24,115.17,115.22,5625.0,112.9978,112.9978,112.9291,112.9782,5625.0
2024-06-03 14:25:00,115.22,115.35,115.17,115.35,5869.0,112.9782,113.1056,112.9291,113.1056,5869.0
2024-06-03 14:30:00,115.34,115.43,115.19,115.26,6297.0,113.0958,113.1841,112.9487,113.0174,6297.0
2024-06-03 14:35:00,115.26,115.34,115.24,115.32,4345.0,113.0174,113.0958,112.9978,113.0762,4345.0
2024-06-03 14:40:00,115.32,115.43,115.31,115.43,4536.0,113.0762,113.1841,113.0664,113.1841,4536.0
2024-06-03 14:45:00,115.43,115.61,115.43,115.58,15124.0,113.1841,113.3606,113.1841,113.3312,15124.0
2024-06-03 14:50:00,115.57,115.62,115.54,115.57,4845.0,113.3213,113.3704,113.2919,113.3213,4845.0
2024-06-03 14:55:00,115.6,115.6,115.48,115.55,8000.0,113.3508,113.3508,113.2331,113.3017,8000.0
2024-06-03 15:00:00,115.56,115.7,115.56,115.64,8991.0,113.3115,113.4488,113.3115,113.39,8991.0
2024-06-03 15:05:00,115.62,115.74,115.61,115.74,6514.0,113.3704,113.488,113.3606,113.488,6514.0
2024-06-03 15:10:00,115.76,115.79,115.68,115.68,9302.0,113.5077,113.5371,113.4292,113.4292,9302.0
2024-06-03 15:15:00,115.67,115.82,115.66,115.81,9934.0,113.4194,113.5665,113.4096,113.5567,9934.0
2024-06-03 15:20:00,115.81,115.91,115.77,115.83,10146.0,113.5567,113.6547,113.5175,113.5763,10146.0
2024-06-03 15:25:00,115.83,115.86,115.72,115.72,7623.0,113.5763,113.6057,113.4684,113.4684,7623.0
2024-06-03 15:30:00,115.73,115.82,115.64,115.81,8857.0,113.4782,113.5665,113.39,113.5567,8857.0
2024-06-03 15:35:00,115.81,115.85,115.64,115.66,20203.0,113.5567,113.5959,113.39,113.4096,20203.0
2024-06-03 15:40:00,115.68,115.82,115.64,115.73,12969.0,113.4292,113.5665,113.39,113.4782,12969.0
2024-06-03 15:45:00,115.73,115.9,115.72,115.84,20116.0,113.4782,113.6449,113.4684,113.5861,20116.0
2024-06-03 15:50:00,115.86,116.27,115.84,116.27,35579.0,113.6057,114.0077,113.5861,114.0077,35579.0
2024-06-03 15:55:00,116.25,116.56,116.18,116.53,142368.0,113.9881,114.2921,113.9195,114.2627,142368.0
2024-06-04 09:30:00,115.56,115.72,114.94,115.1,14305.0,113.3115,113.4684,112.7036,112.8605,14305.0
2024-06-04 09:35:00,115.06,115.52,115.06,115.1,9015.0,112.8213,113.2723,112.8213,112.8605,9015.0
2024-06-04 09:40:00,115.16,115.16,114.78,115.0,17615.0,112.9193,112.9193,112.5467,112.7624,17615.0
2024-06-04 09:45:00,114.98,115.26,114.87,115.07,16493.0,112.7428,113.0174,112.635,112.8311,16493.0
2024-06-04 09:50:00,115.14,115.24,114.74,114.88,15568.0,112.8997,112.9978,112.5075,112.6448,15568.0
2024-06-04 09:55:00,114.84,115.08,114.7,115.03,10651.0,112.6056,112.8409,112.4683,112.7919,10651.0
2024-06-04 10:00:00,115.1,115.49,115.0,115.39,17952.0,112.8605,113.2429,112.7624,113.1449,17952.0
2024-06-04 10:05:00,115.31,115.35,115.03,115.03,8397.0,113.0664,113.1056,112.7919,112.7919,8397.0
2024-06-04 10:10:00,115.02,115.4,115.02,115.34,6242.0,112.782,113.1547,112.782,113.0958,6242.0
2024-06-04 10:15:00,115.36,115.59,115.34,115.41,7212.0,113.1154,113.341,113.0958,113.1645,7212.0
2024-06-04 10:20:00,115.51,115.59,115.48,115.49,8222.0,113.2625,113.341,113.2331,113.2429,8222.0
2024-06-04 10:25:00,115.52,115.61,115.45,115.45,6974.0,113.2723,113.3606,113.2037,113.2037,6974.0
2024-06-04 10:30:00,115.5,115.73,115.22,115.22,7005.0,113.2527,113.4782,112.9782,112.9782,7005.0
2024-06-04 10:35:00,115.22,115.29,115.11,115.22,2971.0,112.9782,113.0468,112.8703,112.9782,2971.0
2024-06-04 10:40:00,115.27,115.5,115.27,115.4,6678.0,113.0272,113.2527,113.0272,113.1547,6678.0
2024-06-04 10:45:00,115.36,115.36,115.11,115.11,9571.0,113.1154,113.1154,112.8703,112.8703,9571.0
2024-06-04 10:50:00,115.17,115.26,115.06,115.09,9846.0,112.9291,113.0174,112.8213,112.8507,9846.0
2024-06-04 10:55:00,115.1,115.1,114.87,114.87,2853.0,112.8605,112.8605,112.635,112.635,2853.0
2024-06-04 11:00:00,114.86,114.92,114.75,114.77,6447.0,112.6252,112.684,112.5173,112.5369,6447.0
2024-06-04 11:05:00,114.75,114.75,114.51,114.66,7912.0,112.5173,112.5173,112.282,112.4291,7912.0
2024-06-04 11:10:00,114.66,115.02,114.66,115.02,5906.0,112.4291,112.782,112.4291,112.782,5906.0
2024-06-04 11:15:00,115.02,115.38,115.01,115.31,4089.0,112.782,113.135,112.7722,113.0664,4089.0
2024-06-04 11:20:00,115.32,115.34,115.07,115.07,6302.0,113.0762,113.0958,112.8311,112.8311,6302.0
2024-06-04 11:25:00,115.14,115.19,114.99,115.04,3902.0,112.8997,112.9487,112.7526,112.8017,3902.0
2024-06-04 11:30:00,115.08,115.18,114.97,114.98,5122.0,112.8409,112.9389,112.733,112.7428,5122.0
2024-06-04 11:35:00,115.04,115.05,114.88,115.01,5517.0,112.8017,112.8115,112.6448,112.7722,5517.0
2024-06-04 11:40:00,114.98,115.03,114.91,114.97,4731.0,112.7428,112.7919,112.6742,112.733,4731.0
2024-06-04 11:45:00,115.0,115.03,114.8,114.86,14986.0,112.7624,112.7919,112.5663,112.6252,14986.0
2024-06-04 11:50:00,114.96,115.11,114.89,115.08,9284.0,112.7232,112.8703,112.6546,112.8409,9284.0
2024-06-04 11:55:00,115.03,115.04,114.93,114.97,7159.0,112.7919,112.8017,112.6938,112.733,7159.0
2024-06-04 12:00:00,114.98,115.01,114.92,114.97,4771.0,112.7428,112.7722,112.684,112.733,4771.0
2024-06-04 12:05:00,114.94,115.07,114.8,115.06,9259.0,112.7036,112.8311,112.5663,112.8213,9259.0
2024-06-04 12:10:00,115.12,115.2,115.06,115.16,2622.0,112.8801,112.9585,112.8213,112.9193,2622.0
2024-06-04 12:15:00,115.15,115.25,115.1,115.1,2806.0,112.9095,113.0076,112.8605,112.8605,2806.0
2024-06-04 12:20:00,115.08,115.22,115.07,115.18,3296.0,112.8409,112.9782,112.8311,112.9389,3296.0
2024-06-04 12:25:00,115.28,115.33,115.13,115.33,4778.0,113.037,113.086,112.8899,113.086,4778.0
2024-06-04 12:30:00,115.34,115.52,115.34,115.52,5947.0,113.0958,113.2723,113.0958,113.2723,5947.0
2024-06-04 12:35:00,115.52,115.55,115.44,115.48,6830.0,113.2723,113.3017,113.1939,113.2331,6830.0
2024-06-04 12:40:00,115.47,115.58,115.46,115.52,9315.0,113.2233,113.3312,113.2135,113.2723,9315.0
2024-06-04 12:45:00,115.56,115.65,115.52,115.6,4626.0,113.3115,113.3998,113.2723,113.3508,4626.0
2024-06-04 12:50:00,115.59,115.59,115.48,115.55,6047.0,113.341,113.341,113.2331,113.3017,6047.0
2024-06-04 12:55:00,115.59,115.6,115.53,115.58,3928.0,113.341,113.3508,113.2821,113.3312,3928.0
2024-06-04 13:00:00,115.54,115.68,115.54,115.56,4412.0,113.2919,113.4292,113.2919,113.3115,4412.0
2024-06-04 13:05:00,115.56,115.56,115.48,115.5,4203.0,113.3115,113.3115,113.2331,113.2527,4203.0
2024-06-04 13:10:00,115.55,115.67,115.52,115.59,5871.0,113.3017,113.4194,113.2723,113.341,5871.0
2024-06-04 13:15:00,115.57,115.63,115.57,115.61,3317.0,113.3213,113.3802,113.3213,113.3606,3317.0
2024-06-04 13:20:00,115.58,115.58,115.48,115.54,8487.0,113.3312,113.3312,113.2331,113.2919,8487.0
2024-06-04 13:25:00,115.52,115.6,115.4,115.57,24293.0,113.2723,113.3508,113.1547,113.3213,24293.0
2024-06-04 13:30:00,115.61,115.7,115.55,115.55,5098.0,113.3606,113.4488,113.3017,113.3017,5098.0
2024-06-04 13:35:00,115.54,115.61,115.49,115.58,3793.0,113.2919,113.3606,113.2429,113.3312,3793.0
2024-06-04 13:40:00,115.58,115.59,115.46,115.51,13520.0,113.3312,113.341,113.2135,113.2625,13520.0
2024-06-04 13:45:00,115.52,115.63,115.49,115.63,2545.0,113.2723,113.3802,113.2429,113.3802,2545.0
2024-06-04 13:50:00,115.68,115.68,115.59,115.64,3448.0,113.4292,113.4292,113.341,113.39,3448.0
2024-06-04 13:55:00,115.68,115.69,115.56,115.6,6158.0,113.4292,113.439,113.3115,113.3508,6158.0
2024-06-04 14:00:00,115.6,115.62,115.55,115.62,5055.0,113.3508,113.3704,113.3017,113.3704,5055.0
2024-06-04 14:05:00,115.55,115.57,115.46,115.48,6104.0,113.3017,113.3213,113.2135,113.2331,6104.0
2024-06-04 14:10:00,115.46,115.52,115.44,115.48,3279.0,113.2135,113.2723,113.1939,113.2331,3279.0
2024-06-04 14:15:00,115.48,115.74,115.47,115.73,6997.0,113.2331,113.488,113.2233,113.4782,6997.0
2024-06-04 14:20:00,115.72,115.92,115.72,115.83,15592.0,113.4684,113.6645,113.4684,113.5763,15592.0
2024-06-04 14:25:00,115.84,115.86,115.66,115.77,8469.0,113.5861,113.6057,113.4096,113.5175,8469.0
2024-06-04 14:30:00,115.77,115.78,115.72,115.75,8468.0,113.5175,113.5273,113.4684,113.4978,8468.0
2024-06-04 14:35:00,115.74,115.79,115.72,115.76,9781.0,113.488,113.5371,113.4684,113.5077,9781.0
2024-06-04 14:40:00,115.76,115.86,115.76,115.85,3774.0,113.5077,113.6057,113.5077,113.5959,3774.0
2024-06-04 14:45:00,115.88,115.97,115.87,115.91,6821.0,113.6253,113.7136,113.6155,113.6547,6821.0
2024-06-04 14:50:00,115.92,115.99,115.91,115.96,5642.0,113.6645,113.7332,113.6547,113.7038,5642.0
2024-06-04 14:55:00,115.94,115.99,115.82,115.89,11893.0,113.6841,113.7332,113.5665,113.6351,11893.0
2024-06-04 15:00:00,115.86,115.88,115.79,115.82,9354.0,113.6057,113.6253,113.5371,113.5665,9354.0
2024-06-04 15:05:00,115.81,115.85,115.67,115.84,40756.0,113.5567,113.5959,113.4194,113.5861,40756.0
2024-06-04 15:10:00,115.82,115.99,115.81,115.95,11246.0,113.5665,113.7332,113.5567,113.694,11246.0
2024-06-04 15:15:00,115.98,116.24,115.97,116.23,8594.0,113.7234,113.9783,113.7136,113.9685,8594.0
2024-06-04 15:20:00,116.24,116.43,116.18,116.43,9994.0,113.9783,114.1646,113.9195,114.1646,9994.0
2024-06-04 15:25:00,116.41,116.53,116.36,116.45,22189.0,114.145,114.2627,114.096,114.1842,22189.0
2024-06-04 15:30:00,116.46,116.5,116.36,116.41,11038.0,114.194,114.2333,114.096,114.145,11038.0
2024-06-04 15:35:00,116.4,116.48,116.2,116.28,24594.0,114.1352,114.2136,113.9391,114.0175,24594.0
2024-06-04 15:40:00,116.29,116.54,116.28,116.54,21730.0,114.0273,114.2725,114.0175,114.2725,21730.0
2024-06-04 15:45:00,116.5,116.59,116.38,116.39,20212.0,114.2333,114.3215,114.1156,114.1254,20212.0
2024-06-04 15:50:00,116.4,116.79,116.38,116.76,32619.0,114.1352,114.5176,114.1156,114.4882,32619.0
2024-06-04 15:55:00,116.72,116.97,116.68,116.73,119735.0,114.449,114.6941,114.4098,114.4588,119735.0
2024-06-05 09:30:00,116.97,117.41,116.73,117.12,9035.0,114.6941,115.1255,114.4588,114.8412,9035.0
2024-06-05 09:35:00,117.12,117.13,116.21,116.3,5569.0,114.8412,114.851,113.9489,114.0371,5569.0
2024-06-05 09:40:00,116.34,116.48,116.05,116.18,5104.0,114.0764,114.2136,113.792,113.9195,5104.0
2024-06-05 09:45:00,116.11,116.11,115.86,115.95,7927.0,113.8508,113.8508,113.6057,113.694,7927.0
2024-06-05 09:50:00,115.86,115.99,115.82,115.94,5598.0,113.6057,113.7332,113.5665,113.6841,5598.0
2024-06-05 09:55:00,116.0,116.31,115.96,116.27,6159.0,113.743,114.047,113.7038,114.0077,6159.0
2024-06-05 10:00:00,116.27,116.51,116.0,116.51,6983.0,114.0077,114.2431,113.743,114.2431,6983.0
2024-06-05 10:05:00,116.52,116.71,116.45,116.7,6936.0,114.2529,114.4392,114.1842,114.4294,6936.0
2024-06-05 10:10:00,116.69,116.72,116.55,116.58,7990.0,114.4196,114.449,114.2823,114.3117,7990.0
2024-06-05 10:15:00,116.6,116.87,116.6,116.84,7066.0,114.3313,114.5961,114.3313,114.5666,7066.0
2024-06-05 10:20:00,116.84,117.25,116.83,117.24,8275.0,114.5666,114.9687,114.5568,114.9589,8275.0
2024-06-05 10:25:00,117.2,117.31,117.17,117.17,8960.0,114.9196,115.0275,114.8902,114.8902,8960.0
2024-06-05 10:30:00,117.15,117.34,117.12,117.18,4918.0,114.8706,115.0569,114.8412,114.9,4918.0
2024-06-05 10:35:00,117.16,117.26,116.89,116.9,4977.0,114.8804,114.9785,114.6157,114.6255,4977.0
2024-06-05 10:40:00,116.92,117.01,116.86,116.86,6750.0,114.6451,114.7333,114.5862,114.5862,6750.0
2024-06-05 10:45:00,116.86,116.93,116.66,116.66,4629.0,114.5862,114.6549,114.3901,114.3901,4629.0
2024-06-05 10:50:00,116.67,116.79,116.67,116.79,2060.0,114.3999,114.5176,114.3999,114.5176,2060.0
2024-06-05 10:55:00,116.88,116.96,116.74,116.75,4660.0,114.6059,114.6843,114.4686,114.4784,4660.0
2024-06-05 11:00:00,116.72,117.0,116.66,116.91,6378.0,114.449,114.7235,114.3901,114.6353,6378.0
2024-06-05 11:05:00,116.87,116.94,116.78,116.93,4262.0,114.5961,114.6647,114.5078,114.6549,4262.0
2024-06-05 11:10:00,116.91,116.93,116.85,116.88,4523.0,114.6353,114.6549,114.5764,114.6059,4523.0
2024-06-05 11:15:00,116.88,117.0,116.88,117.0,4255.0,114.6059,114.7235,114.6059,114.7235,4255.0
2024-06-05 11:20:00,116.96,117.03,116.88,117.03,12268.0,114.6843,114.7529,114.6059,114.7529,12268.0
2024-06-05 11:25:00,117.0,117.04,116.94,116.94,5392.0,114.7235,114.7627,114.6647,114.6647,5392.0
2024-06-05 11:30:00,116.95,117.03,116.92,116.93,20618.0,114.6745,114.7529,114.6451,114.6549,20618.0
2024-06-05 11:35:00,116.99,117.18,116.99,117.13,4195.0,114.7137,114.9,114.7137,114.851,4195.0
2024-06-05 11:40:00,117.16,117.18,117.11,117.14,5717.0,114.8804,114.9,114.8314,114.8608,5717.0
2024-06-05 11:45:00,117.16,117.17,117.03,117.04,3764.0,114.8804,114.8902,114.7529,114.7627,3764.0
2024-06-05 11:50:00,117.06,117.09,116.96,117.04,5971.0,114.7824,114.8118,114.6843,114.7627,5971.0
2024-06-05 11:55:00,117.02,117.15,117.0,117.15,2163.0,114.7431,114.8706,114.7235,114.8706,2163.0
2024-06-05 12:00:00,117.15,117.29,117.15,117.26,3809.0,114.8706,115.0079,114.8706,114.9785,3809.0
2024-06-05 12:05:00,117.29,117.3,117.23,117.23,3173.0,115.0079,115.0177,114.949,114.949,3173.0
2024-06-05 12:10:00,117.23,117.34,117.23,117.33,3508.0,114.949,115.0569,114.949,115.0471,3508.0
2024-06-05 12:15:00,117.34,117.42,117.31,117.42,2572.0,115.0569,115.1354,115.0275,115.1354,2572.0
2024-06-05 12:20:00,117.46,117.52,117.43,117.5,3360.0,115.1746,115.2334,115.1452,115.2138,3360.0
2024-06-05 12:25:00,117.48,117.69,117.48,117.63,5417.0,115.1942,115.4001,115.1942,115.3413,5417.0
2024-06-05 12:30:00,117.64,117.69,117.63,117.65,3311.0,115.3511,115.4001,115.3413,115.3609,3311.0
2024-06-05 12:35:00,117.66,117.72,117.63,117.65,8449.0,115.3707,115.4295,115.3413,115.3609,8449.0
2024-06-05 12:40:00,117.69,117.74,117.63,117.64,4915.0,115.4001,115.4491,115.3413,115.3511,4915.0
2024-06-05 12:45:00,117.65,117.65,117.5,117.5,3842.0,115.3609,115.3609,115.2138,115.2138,3842.0
2024-06-05 12:50:00,117.48,117.58,117.46,117.54,5915.0,115.1942,115.2922,115.1746,115.253,5915.0
2024-06-05 12:55:00,117.51,117.65,117.51,117.61,12207.0,115.2236,115.3609,115.2236,115.3217,12207.0
2024-06-05 13:00:00,117.59,117.67,117.53,117.67,18400.0,115.302,115.3805,115.2432,115.3805,18400.0
2024-06-05 13:05:00,117.67,117.69,117.64,117.68,1811.0,115.3805,115.4001,115.3511,115.3903,1811.0
2024-06-05 13:10:00,117.71,117.77,117.7,117.77,3165.0,115.4197,115.4785,115.4099,115.4785,3165.0
2024-06-05 13:15:00,117.76,117.78,117.68,117.69,2704.0,115.4687,115.4883,115.3903,115.4001,2704.0
2024-06-05 13:20:00,117.68,117.7,117.61,117.67,4354.0,115.3903,115.4099,115.3217,115.3805,4354.0
2024-06-05 13:25:00,117.67,117.71,117.67,117.71,1791.0,115.3805,115.4197,115.3805,115.4197,1791.0
2024-06-05 13:30:00,117.71,117.73,117.67,117.7,2349.0,115.4197,115.4393,115.3805,115.4099,2349.0
2024-06-05 13:35:00,117.72,117.77,117.7,117.72,3624.0,115.4295,115.4785,115.4099,115.4295,3624.0
2024-06-05 13:40:00,117.73,117.75,117.72,117.73,3283.0,115.4393,115.4589,115.4295,115.4393,3283.0
2024-06-05 13:45:00,117.72,117.72,117.66,117.68,10232.0,115.4295,115.4295,115.3707,115.3903,10232.0
2024-06-05 13:50:00,117.66,117.7,117.66,117.67,3157.0,115.3707,115.4099,115.3707,115.3805,3157.0
2024-06-05 13:55:00,117.68,117.74,117.68,117.68,8396.0,115.3903,115.4491,115.3903,115.3903,8396.0
2024-06-05 14:00:00,117.68,117.68,117.62,117.66,3870.0,115.3903,115.3903,115.3315,115.3707,3870.0
2024-06-05 14:05:00,117.66,117.76,117.65,117.71,8732.0,115.3707,115.4687,115.3609,115.4197,8732.0
2024-06-05 14:10:00,117.71,117.73,117.63,117.66,5077.0,115.4197,115.4393,115.3413,115.3707,5077.0
2024-06-05 14:15:00,117.65,117.67,117.63,117.63,3621.0,115.3609,115.3805,115.3413,115.3413,3621.0
2024-06-05 14:20:00,117.61,117.64,117.58,117.64,3300.0,115.3217,115.3511,115.2922,115.3511,3300.0
2024-06-05 14:25:00,117.61,117.62,117.55,117.58,5858.0,115.3217,115.3315,115.2628,115.2922,5858.0
2024-06-05 14:30:00,117.57,117.76,117.57,117.72,6699.0,115.2824,115.4687,115.2824,115.4295,6699.0
2024-06-05 14:35:00,117.7,117.73,117.68,117.68,6756.0,115.4099,115.4393,115.3903,115.3903,6756.0
2024-06-05 14:40:00,117.71,117.78,117.68,117.78,3315.0,115.4197,115.4883,115.3903,115.4883,3315.0
2024-06-05 14:45:00,117.8,117.92,117.8,117.86,8326.0,115.508,115.6256,115.508,115.5668,8326.0
2024-06-05 14:50:00,117.88,117.92,117.83,117.86,5575.0,115.5864,115.6256,115.5374,115.5668,5575.0
2024-06-05 14:55:00,117.88,117.88,117.77,117.77,5644.0,115.5864,115.5864,115.4785,115.4785,5644.0
2024-06-05 15:00:00,117.8,117.87,117.8,117.85,7966.0,115.508,115.5766,115.508,115.557,7966.0
2024-06-05 15:05:00,117.85,117.89,117.83,117.89,4163.0,115.557,115.5962,115.5374,115.5962,4163.0
2024-06-05 15:10:00,117.9,117.9,117.84,117.85,6862.0,115.606,115.606,115.5472,115.557,6862.0
2024-06-05 15:15:00,117.85,117.86,117.84,117.84,6692.0,115.557,115.5668,115.5472,115.5472,6692.0
2024-06-05 15:20:00,117.85,117.86,117.77,117.83,13922.0,115.557,115.5668,115.4785,115.5374,13922.0
2024-06-05 15:25:00,117.83,117.84,117.79,117.79,9288.0,115.5374,115.5472,115.4982,115.4982,9288.0
2024-06-05 15:30:00,117.78,117.89,117.78,117.84,12634.0,115.4883,115.5962,115.4883,115.5472,12634.0
2024-06-05 15:35:00,117.83,117.88,117.78,117.82,19114.0,115.5374,115.5864,115.4883,115.5276,19114.0
2024-06-05 15:40:00,117.82,117.85,117.7,117.81,8552.0,115.5276,115.557,115.4099,115.5178,8552.0
2024-06-05 15:45:00,117.83,117.85,117.72,117.75,19518.0,115.5374,115.557,115.4295,115.4589,19518.0
2024-06-05 15:50:00,117.72,118.09,117.72,118.09,52041.0,115.4295,115.7923,115.4295,115.7923,52041.0
2024-06-05 15:55:00,118.07,118.23,117.94,118.19,93581.0,115.7727,115.9296,115.6452,115.8904,93581.0
2024-06-06 09:30:00,117.91,118.38,117.64,117.78,9180.0,115.6158,116.0767,115.3511,115.4883,9180.0
2024-06-06 09:35:00,118.02,118.15,117.77,117.94,6548.0,115.7237,115.8511,115.4785,115.6452,6548.0
2024-06-06 09:40:00,118.02,118.08,117.65,117.99,5573.0,115.7237,115.7825,115.3609,115.6943,5573.0
2024-06-06 09:45:00,118.07,118.18,118.04,118.09,5245.0,115.7727,115.8806,115.7433,115.7923,5245.0
2024-06-06 09:50:00,118.07,118.09,117.82,118.09,8136.0,115.7727,115.7923,115.5276,115.7923,8136.0
2024-06-06 09:55:00,118.22,118.46,118.15,118.21,3525.0,115.9198,116.1551,115.8511,115.91,3525.0
2024-06-06 10:00:00,118.14,118.16,117.95,117.98,9289.0,115.8413,115.861,115.655,115.6845,9289.0
2024-06-06 10:05:00,117.98,118.2,117.95,118.19,5054.0,115.6845,115.9002,115.655,115.8904,5054.0
2024-06-06 10:10:00,118.22,118.22,117.9,117.9,5212.0,115.9198,115.9198,115.606,115.606,5212.0
2024-06-06 10:15:00,117.92,118.0,117.88,117.96,3525.0,115.6256,115.7041,115.5864,115.6648,3525.0
2024-06-06 10:20:00,117.93,118.0,117.85,117.93,10139.0,115.6354,115.7041,115.557,115.6354,10139.0
2024-06-06 10:25:00,117.92,117.97,117.82,117.82,20299.0,115.6256,115.6747,115.5276,115.5276,20299.0
2024-06-06 10:30:00,117.74,117.82,117.62,117.81,3891.0,115.4491,115.5276,115.3315,115.5178,3891.0
2024-06-06 10:35:00,117.8,117.8,117.61,117.65,5706.0,115.508,115.508,115.3217,115.3609,5706.0
2024-06-06 10:40:00,117.59,117.59,117.37,117.37,2810.0,115.302,115.302,115.0863,115.0863,2810.0
2024-06-06 10:45:00,117.42,117.63,117.36,117.63,3916.0,115.1354,115.3413,115.0765,115.3413,3916.0
2024-06-06 10:50:00,117.66,117.68,117.55,117.56,5951.0,115.3707,115.3903,115.2628,115.2726,5951.0
2024-06-06 10:55:00,117.53,117.57,117.5,117.52,2208.0,115.2432,115.2824,115.2138,115.2334,2208.0
2024-06-06 11:00:00,117.53,117.57,117.52,117.57,2373.0,115.2432,115.2824,115.2334,115.2824,2373.0
2024-06-06 11:05:00,117.56,117.6,117.48,117.6,4064.0,115.2726,115.3119,115.1942,115.3119,4064.0
2024-06-06 11:10:00,117.62,117.7,117.54,117.7,3407.0,115.3315,115.4099,115.253,115.4099,3407.0
2024-06-06 11:15:00,117.7,117.77,117.63,117.77,4815.0,115.4099,115.4785,115.3413,115.4785,4815.0
2024-06-06 11:20:00,117.79,117.84,117.74,117.77,3163.0,115.4982,115.5472,115.4491,115.4785,3163.0
2024-06-06 11:25:00,117.74,117.78,117.64,117.78,2791.0,115.4491,115.4883,115.3511,115.4883,2791.0
2024-06-06 11:30:00,117.75,117.79,117.68,117.68,3679.0,115.4589,115.4982,115.3903,115.3903,3679.0
2024-06-06 11:35:00,117.69,117.69,117.58,117.61,2592.0,115.4001,115.4001,115.2922,115.3217,2592.0
2024-06-06 11:40:00,117.56,117.58,117.44,117.58,6892.0,115.2726,115.2922,115.155,115.2922,6892.0
2024-06-06 11:45:00,117.64,117.77,117.64,117.69,3523.0,115.3511,115.4785,115.3511,115.4001,3523.0
2024-06-06 11:50:00,117.68,117.78,117.62,117.77,4913.0,115.3903,115.4883,115.3315,115.4785,4913.0
2024-06-06 11:55:00,117.78,117.79,117.72,117.75,2521.0,115.4883,115.4982,115.4295,115.4589,2521.0
2024-06-06 12:00:00,117.71,117.74,117.66,117.67,3296.0,115.4197,115.4491,115.3707,115.3805,3296.0
2024-06-06 12:05:00,117.66,117.69,117.6,117.63,5955.0,115.3707,115.4001,115.3119,115.3413,5955.0
2024-06-06 12:10:00,117.63,117.74,117.59,117.59,6170.0,115.3413,115.4491,115.302,115.302,6170.0
2024-06-06 12:15:00,117.54,117.68,117.54,117.68,4607.0,115.253,115.3903,115.253,115.3903,4607.0
2024-06-06 12:20:00,117.68,117.68,117.59,117.65,5456.0,115.3903,115.3903,115.302,115.3609,5456.0
2024-06-06 12:25:00,117.62,117.65,117.5,117.5,2945.0,115.3315,115.3609,115.2138,115.2138,2945.0
2024-06-06 12:30:00,117.5,117.53,117.37,117.37,9234.0,115.2138,115.2432,115.0863,115.0863,9234.0
2024-06-06 12:35:00,117.34,117.43,117.32,117.39,7554.0,115.0569,115.1452,115.0373,115.1059,7554.0
2024-06-06 12:40:00,117.43,117.44,117.28,117.28,5483.0,115.1452,115.155,114.9981,114.9981,5483.0
2024-06-06 12:45:00,117.28,117.28,117.21,117.22,2052.0,114.9981,114.9981,114.9294,114.9392,2052.0
2024-06-06 12:50:00,117.19,117.19,117.01,117.12,10356.0,114.9098,114.9098,114.7333,114.8412,10356.0
2024-06-06 12:55:00,117.12,117.17,117.12,117.17,2315.0,114.8412,114.8902,114.8412,114.8902,2315.0
2024-06-06 13:00:00,117.18,117.32,117.17,117.3,7082.0,114.9,115.0373,114.8902,115.0177,7082.0
2024-06-06 13:05:00,117.28,117.38,117.25,117.36,7683.0,114.9981,115.0961,114.9687,115.0765,7683.0
2024-06-06 13:10:00,117.38,117.4,117.28,117.28,6508.0,115.0961,115.1157,114.9981,114.9981,6508.0
2024-06-06 13:15:00,117.27,117.32,117.25,117.29,8171.0,114.9883,115.0373,114.9687,115.0079,8171.0
2024-06-06 13:20:00,117.28,117.33,117.21,117.32,5033.0,114.9981,115.0471,114.9294,115.0373,5033.0
2024-06-06 13:25:00,117.35,117.41,117.35,117.36,4806.0,115.0667,115.1255,115.0667,115.0765,4806.0
2024-06-06 13:30:00,117.38,117.41,117.32,117.37,15727.0,115.0961,115.1255,115.0373,115.0863,15727.0
2024-06-06 13:35:00,117.37,117.43,117.37,117.42,2777.0,115.0863,115.1452,115.0863,115.1354,2777.0
2024-06-06 13:40:00,117.41,117.41,117.3,117.36,6351.0,115.1255,115.1255,115.0177,115.0765,6351.0
2024-06-06 13:45:00,117.35,117.35,117.17,117.17,3709.0,115.0667,115.0667,114.8902,114.8902,3709.0
2024-06-06 13:50:00,117.19,117.24,117.14,117.22,3965.0,114.9098,114.9589,114.8608,114.9392,3965.0
2024-06-06 13:55:00,117.23,117.28,117.17,117.26,6385.0,114.949,114.9981,114.8902,114.9785,6385.0
2024-06-06 14:00:00,117.27,117.34,117.21,117.28,13285.0,114.9883,115.0569,114.9294,114.9981,13285.0
2024-06-06 14:05:00,117.29,117.29,117.15,117.18,5430.0,115.0079,115.0079,114.8706,114.9,5430.0
2024-06-06 14:10:00,117.18,117.23,117.18,117.21,6228.0,114.9,114.949,114.9,114.9294,6228.0
2024-06-06 14:15:00,117.23,117.43,117.21,117.41,2210.0,114.949,115.1452,114.9294,115.1255,2210.0
2024-06-06 14:20:00,117.43,117.48,117.4,117.41,7994.0,115.1452,115.1942,115.1157,115.1255,7994.0
2024-06-06 14:25:00,117.42,117.5,117.42,117.42,11307.0,115.1354,115.2138,115.1354,115.1354,11307.0
2024-06-06 14:30:00,117.4,117.41,117.27,117.29,3809.0,115.1157,115.1255,114.9883,115.0079,3809.0
2024-06-06 14:35:00,117.28,117.4,117.28,117.37,4482.0,114.9981,115.1157,114.9981,115.0863,4482.0
2024-06-06 14:40:00,117.38,117.45,117.38,117.44,3479.0,115.0961,115.1648,115.0961,115.155,3479.0
2024-06-06 14:45:00,117.43,117.46,117.42,117.45,4334.0,115.1452,115.1746,115.1354,115.1648,4334.0
2024-06-06 14:50:00,117.43,117.54,117.41,117.49,11434.0,115.1452,115.253,115.1255,115.204,11434.0
2024-06-06 14:55:00,117.49,117.53,117.43,117.49,14079.0,115.204,115.2432,115.1452,115.204,14079.0
2024-06-06 15:00:00,117.46,117.61,117.45,117.58,8633.0,115.1746,115.3217,115.1648,115.2922,8633.0
2024-06-06 15:05:00,117.6,117.62,117.56,117.59,3098.0,115.3119,115.3315,115.2726,115.302,3098.0
2024-06-06 15:10:00,117.61,117.72,117.56,117.68,6835.0,115.3217,115.4295,115.2726,115.3903,6835.0
2024-06-06 15:15:00,117.69,117.73,117.65,117.69,7320.0,115.4001,115.4393,115.3609,115.4001,7320.0
2024-06-06 15:20:00,117.68,117.69,117.65,117.65,7717.0,115.3903,115.4001,115.3609,115.3609,7717.0
2024-06-06 15:25:00,117.65,117.7,117.59,117.69,10170.0,115.3609,115.4099,115.302,115.4001,10170.0
2024-06-06 15:30:00,117.67,117.8,117.57,117.61,36933.0,115.3805,115.508,115.2824,115.3217,36933.0
2024-06-06 15:35:00,117.62,117.72,117.6,117.66,10337.0,115.3315,115.4295,115.3119,115.3707,10337.0
2024-06-06 15:40:00,117.67,117.78,117.62,117.74,12021.0,115.3805,115.4883,115.3315,115.4491,12021.0
2024-06-06 15:45:00,117.73,117.93,117.72,117.88,16043.0,115.4393,115.6354,115.4295,115.5864,16043.0
2024-06-06 15:50:00,117.86,117.98,117.79,117.93,54312.0,115.5668,115.6845,115.4982,115.6354,54312.0
2024-06-06 15:55:00,117.95,118.07,117.81,117.99,131362.0,115.655,115.7727,115.5178,115.6943,131362.0
2024-06-07 09:30:00,117.7,117.98,117.28,117.39,13226.0,115.4099,115.6845,114.9981,115.1059,13226.0
2024-06-07 09:35:00,117.25,117.25,116.73,116.99,1925.0,114.9687,114.9687,114.4588,114.7137,1925.0
2024-06-07 09:40:00,117.15,117.59,117.15,117.57,4286.0,114.8706,115.302,114.8706,115.2824,4286.0
2024-06-07 09:45:00,117.56,117.61,117.4,117.54,2991.0,115.2726,115.3217,115.1157,115.253,2991.0
2024-06-07 09:50:00,117.6,117.65,117.45,117.48,3611.0,115.3119,115.3609,115.1648,115.1942,3611.0
2024-06-07 09:55:00,117.48,117.63,117.44,117.55,6015.0,115.1942,115.3413,115.155,115.2628,6015.0
2024-06-07 10:00:00,117.55,117.69,117.48,117.69,4400.0,115.2628,115.4001,115.1942,115.4001,4400.0
2024-06-07 10:05:00,117.69,117.74,117.63,117.63,2914.0,115.4001,115.4491,115.3413,115.3413,2914.0
2024-06-07 10:10:00,117.66,117.84,117.66,117.74,3490.0,115.3707,115.5472,115.3707,115.4491,3490.0
2024-06-07 10:15:00,117.7,117.81,117.64,117.81,2884.0,115.4099,115.5178,115.3511,115.5178,2884.0
2024-06-07 10:20:00,117.85,117.91,117.79,117.79,3122.0,115.557,115.6158,115.4982,115.4982,3122.0
2024-06-07 10:25:00,117.84,117.95,117.81,117.85,5795.0,115.5472,115.655,115.5178,115.557,5795.0
2024-06-07 10:30:00,117.82,117.92,117.79,117.82,4538.0,115.5276,115.6256,115.4982,115.5276,4538.0
2024-06-07 10:35:00,117.86,118.12,117.78,118.12,4088.0,115.5668,115.8217,115.4883,115.8217,4088.0
2024-06-07 10:40:00,118.14,118.34,118.1,118.34,5281.0,115.8413,116.0375,115.8021,116.0375,5281.0
2024-06-07 10:45:00,118.34,118.38,118.24,118.38,4088.0,116.0375,116.0767,115.9394,116.0767,4088.0
2024-06-07 10:50:00,118.36,118.51,118.28,118.51,3646.0,116.0571,116.2041,115.9786,116.2041,3646.0
2024-06-07 10:55:00,118.57,118.58,118.43,118.44,2887.0,116.263,116.2728,116.1257,116.1355,2887.0
2024-06-07 11:00:00,118.33,118.34,118.23,118.32,2275.0,116.0276,116.0375,115.9296,116.0178,2275.0
2024-06-07 11:05:00,118.31,118.35,118.18,118.35,4092.0,116.008,116.0473,115.8806,116.0473,4092.0
2024-06-07 11:10:00,118.32,118.44,118.26,118.44,3131.0,116.0178,116.1355,115.959,116.1355,3131.0
2024-06-07 11:15:00,118.43,118.48,118.1,118.1,4654.0,116.1257,116.1747,115.8021,115.8021,4654.0
2024-06-07 11:20:00,118.09,118.32,118.07,118.27,8221.0,115.7923,116.0178,115.7727,115.9688,8221.0
2024-06-07 11:25:00,118.34,118.37,118.11,118.11,2804.0,116.0375,116.0669,115.8119,115.8119,2804.0
2024-06-07 11:30:00,118.2,118.25,118.12,118.12,1950.0,115.9002,115.9492,115.8217,115.8217,1950.0
2024-06-07 11:35:00,118.05,118.05,117.83,117.83,2596.0,115.7531,115.7531,115.5374,115.5374,2596.0
2024-06-07 11:40:00,117.87,117.97,117.87,117.88,9189.0,115.5766,115.6747,115.5766,115.5864,9189.0
2024-06-07 11:45:00,117.9,117.99,117.89,117.98,2132.0,115.606,115.6943,115.5962,115.6845,2132.0
2024-06-07 11:50:00,117.99,118.0,117.86,117.86,1605.0,115.6943,115.7041,115.5668,115.5668,1605.0
2024-06-07 11:55:00,117.86,117.89,117.68,117.68,10679.0,115.5668,115.5962,115.3903,115.3903,10679.0
2024-06-07 12:00:00,117.69,117.7,117.56,117.7,5165.0,115.4001,115.4099,115.2726,115.4099,5165.0
2024-06-07 12:05:00,117.72,117.74,117.68,117.7,2403.0,115.4295,115.4491,115.3903,115.4099,2403.0
2024-06-07 12:10:00,117.73,117.75,117.65,117.72,3745.0,115.4393,115.4589,115.3609,115.4295,3745.0
2024-06-07 12:15:00,117.75,117.77,117.65,117.71,2499.0,115.4589,115.4785,115.3609,115.4197,2499.0
2024-06-07 12:20:00,117.73,117.8,117.73,117.8,1325.0,115.4393,115.508,115.4393,115.508,1325.0
2024-06-07 12:25:00,117.81,117.83,117.77,117.79,2615.0,115.5178,115.5374,115.4785,115.4982,2615.0
2024-06-07 12:30:00,117.81,117.91,117.76,117.85,4553.0,115.5178,115.6158,115.4687,115.557,4553.0
2024-06-07 12:35:00,117.82,117.91,117.81,117.91,2786.0,115.5276,115.6158,115.5178,115.6158,2786.0
2024-06-07 12:40:00,117.87,117.92,117.87,117.9,4698.0,115.5766,115.6256,115.5766,115.606,4698.0
2024-06-07 12:45:00,117.9,117.9,117.81,117.81,2160.0,115.606,115.606,115.5178,115.5178,2160.0
2024-06-07 12:50:00,117.84,117.95,117.84,117.91,4100.0,115.5472,115.655,115.5472,115.6158,4100.0
2024-06-07 12:55:00,117.93,118.05,117.93,118.05,2522.0,115.6354,115.7531,115.6354,115.7531,2522.0
2024-06-07 13:00:00,118.03,118.04,117.91,118.04,2393.0,115.7335,115.7433,115.6158,115.7433,2393.0
2024-06-07 13:05:00,118.04,118.22,118.04,118.19,2657.0,115.7433,115.9198,115.7433,115.8904,2657.0
2024-06-07 13:10:00,118.2,118.3,118.2,118.3,2930.0,115.9002,115.9982,115.9002,115.9982,2930.0
2024-06-07 13:15:00,118.33,118.35,118.31,118.32,1782.0,116.0276,116.0473,116.008,116.0178,1782.0
2024-06-07 13:20:00,118.31,118.49,118.31,118.49,2309.0,116.008,116.1845,116.008,116.1845,2309.0
2024-06-07 13:25:00,118.44,118.44,118.36,118.38,2019.0,116.1355,116.1355,116.0571,116.0767,2019.0
2024-06-07 13:30:00,118.36,118.44,118.35,118.42,2618.0,116.0571,116.1355,116.0473,116.1159,2618.0
2024-06-07 13:35:00,118.42,118.42,118.39,118.39,2432.0,116.1159,116.1159,116.0865,116.0865,2432.0
2024-06-07 13:40:00,118.39,118.41,118.34,118.39,2607.0,116.0865,116.1061,116.0375,116.0865,2607.0
2024-06-07 13:45:00,118.41,118.46,118.35,118.46,3161.0,116.1061,116.1551,116.0473,116.1551,3161.0
2024-06-07 13:50:00,118.5,118.54,118.49,118.53,2953.0,116.1943,116.2336,116.1845,116.2238,2953.0
2024-06-07 13:55:00,118.51,118.55,118.49,118.5,2918.0,116.2041,116.2434,116.1845,116.1943,2918.0
2024-06-07 14:00:00,118.44,118.44,118.26,118.3,3466.0,116.1355,116.1355,115.959,115.9982,3466.0
2024-06-07 14:05:00,118.27,118.27,118.11,118.21,4080.0,115.9688,115.9688,115.8119,115.91,4080.0
2024-06-07 14:10:00,118.19,118.23,118.03,118.03,2368.0,115.8904,115.9296,115.7335,115.7335,2368.0
2024-06-07 14:15:00,118.06,118.12,118.06,118.12,1300.0,115.7629,115.8217,115.7629,115.8217,1300.0
2024-06-07 14:20:00,118.13,118.35,118.13,118.33,3228.0,115.8315,116.0473,115.8315,116.0276,3228.0
2024-06-07 14:25:00,118.35,118.53,118.35,118.5,2836.0,116.0473,116.2238,116.0473,116.1943,2836.0
2024-06-07 14:30:00,118.51,118.52,118.47,118.5,2999.0,116.2041,116.2139,116.1649,116.1943,2999.0
2024-06-07 14:35:00,118.47,118.57,118.47,118.56,4144.0,116.1649,116.263,116.1649,116.2532,4144.0
2024-06-07 14:40:00,118.57,118.6,118.48,118.52,4287.0,116.263,116.2924,116.1747,116.2139,4287.0
2024-06-07 14:45:00,118.54,118.55,118.43,118.44,3389.0,116.2336,116.2434,116.1257,116.1355,3389.0
2024-06-07 14:50:00,118.45,118.48,118.35,118.42,5238.0,116.1453,116.1747,116.0473,116.1159,5238.0
2024-06-07 14:55:00,118.42,118.44,118.36,118.4,3559.0,116.1159,116.1355,116.0571,116.0963,3559.0
2024-06-07 15:00:00,118.4,118.6,118.33,118.56,5149.0,116.0963,116.2924,116.0276,116.2532,5149.0
2024-06-07 15:05:00,118.57,118.57,118.43,118.46,2795.0,116.263,116.263,116.1257,116.1551,2795.0
2024-06-07 15:10:00,118.44,118.5,118.37,118.48,5046.0,116.1355,116.1943,116.0669,116.1747,5046.0
2024-06-07 15:15:00,118.48,118.55,118.38,118.38,24862.0,116.1747,116.2434,116.0767,116.0767,24862.0
2024-06-07 15:20:00,118.38,118.44,118.38,118.42,2512.0,116.0767,116.1355,116.0767,116.1159,2512.0
2024-06-07 15:25:00,118.48,118.56,118.48,118.56,4714.0,116.1747,116.2532,116.1747,116.2532,4714.0
2024-06-07 15:30:00,118.56,118.63,118.46,118.61,12833.0,116.2532,116.3218,116.1551,116.3022,12833.0
2024-06-07 15:35:00,118.61,118.65,118.49,118.57,11114.0,116.3022,116.3414,116.1845,116.263,11114.0
2024-06-07 15:40:00,118.57,118.63,118.48,118.52,14282.0,116.263,116.3218,116.1747,116.2139,14282.0
2024-06-07 15:45:00,118.53,118.54,118.3,118.32,12771.0,116.2238,116.2336,115.9982,116.0178,12771.0
2024-06-07 15:50:00,118.31,118.43,118.26,118.32,19761.0,116.008,116.1257,115.959,116.0178,19761.0
2024-06-07 15:55:00,118.33,118.33,117.91,118.0,57507.0,116.0276,116.0276,115.6158,115.7041,57507.0
2024-06-10 09:30:00,118.25,118.67,118.25,118.58,10418.0,115.9492,116.361,115.9492,116.2728,10418.0
2024-06-10 09:35:00,118.49,118.56,118.32,118.44,5654.0,116.1845,116.2532,116.0178,116.1355,5654.0
2024-06-10 09:40:00,118.39,118.39,117.97,118.08,3426.0,116.0865,116.0865,115.6747,115.7825,3426.0
2024-06-10 09:45:00,118.2,118.25,117.9,117.93,3253.0,115.9002,115.9492,115.606,115.6354,3253.0
2024-06-10 09:50:00,118.04,118.18,117.88,118.18,4040.0,115.7433,115.8806,115.5864,115.8806,4040.0
2024-06-10 09:55:00,118.21,118.56,118.2,118.55,4016.0,115.91,116.2532,115.9002,116.2434,4016.0
2024-06-10 10:00:00,118.59,118.9,118.54,118.79,6273.0,116.2826,116.5866,116.2336,116.4787,6273.0
2024-06-10 10:05:00,118.8,119.01,118.8,118.94,3930.0,116.4885,116.6944,116.4885,116.6258,3930.0
2024-06-10 10:10:00,118.87,118.94,118.86,118.94,1551.0,116.5571,116.6258,116.5473,116.6258,1551.0
2024-06-10 10:15:00,118.92,119.11,118.9,119.07,4132.0,116.6062,116.7925,116.5866,116.7532,4132.0
2024-06-10 10:20:00,119.13,119.27,119.04,119.27,4665.0,116.8121,116.9494,116.7238,116.9494,4665.0
2024-06-10 10:25:00,119.26,119.26,119.11,119.18,5803.0,116.9396,116.9396,116.7925,116.8611,5803.0
2024-06-10 10:30:00,119.13,119.32,119.12,119.32,4997.0,116.8121,116.9984,116.8023,116.9984,4997.0
2024-06-10 10:35:00,119.34,119.37,119.14,119.14,7916.0,117.018,117.0474,116.8219,116.8219,7916.0
2024-06-10 10:40:00,119.14,119.43,119.11,119.38,13044.0,116.8219,117.1062,116.7925,117.0572,13044.0
2024-06-10 10:45:00,119.42,119.63,119.42,119.63,9749.0,117.0964,117.3024,117.0964,117.3024,9749.0
2024-06-10 10:50:00,119.63,119.87,119.6,119.77,5273.0,117.3024,117.5377,117.2729,117.4396,5273.0
2024-06-10 10:55:00,119.74,119.74,119.55,119.55,7312.0,117.4102,117.4102,117.2239,117.2239,7312.0
2024-06-10 11:00:00,119.59,119.73,119.54,119.72,3269.0,117.2631,117.4004,117.2141,117.3906,3269.0
2024-06-10 11:05:00,119.72,119.85,119.69,119.73,6559.0,117.3906,117.5181,117.3612,117.4004,6559.0
2024-06-10 11:10:00,119.74,119.9,119.74,119.9,3492.0,117.4102,117.5671,117.4102,117.5671,3492.0
2024-06-10 11:15:00,119.92,120.08,119.92,120.0,38385.0,117.5867,117.7436,117.5867,117.6652,38385.0
2024-06-10 11:20:00,119.99,119.99,119.89,119.89,5611.0,117.6553,117.6553,117.5573,117.5573,5611.0
2024-06-10 11:25:00,119.88,119.88,119.73,119.73,5630.0,117.5475,117.5475,117.4004,117.4004,5630.0
2024-06-10 11:30:00,119.77,119.84,119.62,119.8,8233.0,117.4396,117.5083,117.2925,117.469,8233.0
2024-06-10 11:35:00,119.81,119.86,119.74,119.75,5491.0,117.4789,117.5279,117.4102,117.42,5491.0
2024-06-10 11:40:00,119.74,119.85,119.74,119.81,6283.0,117.4102,117.5181,117.4102,117.4789,6283.0
2024-06-10 11:45:00,119.8,120.0,119.79,119.92,6113.0,117.469,117.6652,117.4592,117.5867,6113.0
2024-06-10 11:50:00,119.96,120.0,119.86,119.87,4963.0,117.6259,117.6652,117.5279,117.5377,4963.0
2024-06-10 11:55:00,119.87,120.0,119.85,119.89,12311.0,117.5377,117.6652,117.5181,117.5573,12311.0
2024-06-10 12:00:00,119.92,119.92,119.78,119.8,7042.0,117.5867,117.5867,117.4494,117.469,7042.0
2024-06-10 12:05:00,119.78,120.0,119.76,119.96,5111.0,117.4494,117.6652,117.4298,117.6259,5111.0
2024-06-10 12:10:00,119.98,120.0,119.91,119.93,3947.0,117.6455,117.6652,117.5769,117.5965,3947.0
2024-06-10 12:15:00,119.95,119.98,119.91,119.92,3801.0,117.6161,117.6455,117.5769,117.5867,3801.0
2024-06-10 12:20:00,119.94,119.95,119.88,119.9,3740.0,117.6063,117.6161,117.5475,117.5671,3740.0
2024-06-10 12:25:00,119.89,119.93,119.8,119.89,8673.0,117.5573,117.5965,117.469,117.5573,8673.0
2024-06-10 12:30:00,119.91,119.97,119.87,119.96,6438.0,117.5769,117.6357,117.5377,117.6259,6438.0
2024-06-10 12:35:00,119.98,120.03,119.87,119.89,4513.0,117.6455,117.6946,117.5377,117.5573,4513.0
2024-06-10 12:40:00,119.88,119.9,119.85,119.88,4208.0,117.5475,117.5671,117.5181,117.5475,4208.0
2024-06-10 12:45:00,119.86,119.86,119.78,119.81,5833.0,117.5279,117.5279,117.4494,117.4789,5833.0
2024-06-10 12:50:00,119.81,120.0,119.79,119.94,7184.0,117.4789,117.6652,117.4592,117.6063,7184.0
2024-06-10 12:55:00,119.98,120.05,119.97,119.98,8171.0,117.6455,117.7142,117.6357,117.6455,8171.0
2024-06-10 13:00:00,119.98,120.0,119.93,119.97,3251.0,117.6455,117.6652,117.5965,117.6357,3251.0
2024-06-10 13:05:00,119.96,119.97,119.94,119.94,1788.0,117.6259,117.6357,117.6063,117.6063,1788.0
2024-06-10 13:10:00,119.94,119.94,119.82,119.94,9892.0,117.6063,117.6063,117.4887,117.6063,9892.0
2024-06-10 13:15:00,119.91,119.92,119.86,119.9,8154.0,117.5769,117.5867,117.5279,117.5671,8154.0
2024-06-10 13:20:00,119.91,120.07,119.9,120.07,4979.0,117.5769,117.7338,117.5671,117.7338,4979.0
2024-06-10 13:25:00,120.07,120.14,120.02,120.13,3219.0,117.7338,117.8024,117.6848,117.7926,3219.0
2024-06-10 13:30:00,120.13,120.19,120.09,120.16,2815.0,117.7926,117.8515,117.7534,117.822,2815.0
2024-06-10 13:35:00,120.18,120.21,120.13,120.17,6256.0,117.8417,117.8711,117.7926,117.8318,6256.0
2024-06-10 13:40:00,120.16,120.36,120.16,120.35,7852.0,117.822,118.0181,117.822,118.0083,7852.0
2024-06-10 13:45:00,120.35,120.48,120.35,120.43,5006.0,118.0083,118.1358,118.0083,118.0868,5006.0
2024-06-10 13:50:00,120.44,120.44,120.28,120.3,3395.0,118.0966,118.0966,117.9397,117.9593,3395.0
2024-06-10 13:55:00,120.27,120.27,120.22,120.23,3308.0,117.9299,117.9299,117.8809,117.8907,3308.0
2024-06-10 14:00:00,120.19,120.21,120.12,120.16,7386.0,117.8515,117.8711,117.7828,117.822,7386.0
2024-06-10 14:05:00,120.17,120.22,120.16,120.2,8992.0,117.8318,117.8809,117.822,117.8613,8992.0
2024-06-10 14:10:00,120.17,120.28,120.15,120.22,3892.0,117.8318,117.9397,117.8122,117.8809,3892.0
2024-06-10 14:15:00,120.22,120.31,120.07,120.12,6103.0,117.8809,117.9691,117.7338,117.7828,6103.0
2024-06-10 14:20:00,120.12,120.33,120.12,120.27,6624.0,117.7828,117.9887,117.7828,117.9299,6624.0
2024-06-10 14:25:00,120.27,120.35,120.21,120.35,6958.0,117.9299,118.0083,117.8711,118.0083,6958.0
2024-06-10 14:30:00,120.33,120.34,120.2,120.2,7818.0,117.9887,117.9985,117.8613,117.8613,7818.0
2024-06-10 14:35:00,120.21,120.28,120.2,120.25,3956.0,117.8711,117.9397,117.8613,117.9103,3956.0
2024-06-10 14:40:00,120.23,120.32,120.22,120.23,5602.0,117.8907,117.9789,117.8809,117.8907,5602.0
2024-06-10 14:45:00,120.23,120.27,120.2,120.21,4869.0,117.8907,117.9299,117.8613,117.8711,4869.0
2024-06-10 14:50:00,120.21,120.27,120.2,120.25,4213.0,117.8711,117.9299,117.8613,117.9103,4213.0
2024-06-10 14:55:00,120.25,120.28,120.23,120.23,5036.0,117.9103,117.9397,117.8907,117.8907,5036.0
2024-06-10 15:00:00,120.22,120.25,120.21,120.25,4678.0,117.8809,117.9103,117.8711,117.9103,4678.0
2024-06-10 15:05:00,120.25,120.26,120.23,120.23,4152.0,117.9103,117.9201,117.8907,117.8907,4152.0
2024-06-10 15:10:00,120.23,120.34,120.21,120.34,8705.0,117.8907,117.9985,117.8711,117.9985,8705.0
2024-06-10 15:15:00,120.36,120.37,120.17,120.2,9020.0,118.0181,118.028,117.8318,117.8613,9020.0
2024-06-10 15:20:00,120.22,120.31,120.21,120.24,6061.0,117.8809,117.9691,117.8711,117.9005,6061.0
2024-06-10 15:25:00,120.24,120.3,120.22,120.26,9503.0,117.9005,117.9593,117.8809,117.9201,9503.0
2024-06-10 15:30:00,120.24,120.31,120.19,120.26,13081.0,117.9005,117.9691,117.8515,117.9201,13081.0
2024-06-10 15:35:00,120.28,120.38,120.24,120.28,10141.0,117.9397,118.0378,117.9005,117.9397,10141.0
2024-06-10 15:40:00,120.27,120.39,120.2,120.22,9198.0,117.9299,118.0476,117.8613,117.8809,9198.0
2024-06-10 15:45:00,120.22,120.22,119.85,119.87,19020.0,117.8809,117.8809,117.5181,117.5377,19020.0
2024-06-10 15:50:00,119.81,120.11,119.79,120.0,41968.0,117.4789,117.773,117.4592,117.6652,41968.0
2024-06-10 15:55:00,119.98,120.03,119.8,119.93,120822.0,117.6455,117.6946,117.469,117.5965,120822.0
2024-06-11 09:30:00,120.16,120.16,119.09,119.59,23257.0,117.822,117.822,116.7729,117.2631,23257.0
2024-06-11 09:35:00,119.79,119.84,119.6,119.79,10100.0,117.4592,117.5083,117.2729,117.4592,10100.0
2024-06-11 09:40:00,119.74,119.74,119.47,119.55,2909.0,117.4102,117.4102,117.1455,117.2239,2909.0
2024-06-11 09:45:00,119.6,119.62,119.35,119.42,6604.0,117.2729,117.2925,117.0278,117.0964,6604.0
2024-06-11 09:50:00,119.45,120.09,119.43,120.0,10571.0,117.1259,117.7534,117.1062,117.6652,10571.0
2024-06-11 09:55:00,120.01,120.01,119.6,119.6,5975.0,117.675,117.675,117.2729,117.2729,5975.0
2024-06-11 10:00:00,119.53,119.64,119.49,119.64,10148.0,117.2043,117.3122,117.1651,117.3122,10148.0
2024-06-11 10:05:00,119.62,120.23,119.59,120.1,10368.0,117.2925,117.8907,117.2631,117.7632,10368.0
2024-06-11 10:10:00,120.15,120.27,120.15,120.16,7784.0,117.8122,117.9299,117.8122,117.822,7784.0
2024-06-11 10:15:00,120.19,120.22,120.0,120.16,13278.0,117.8515,117.8809,117.6652,117.822,13278.0
2024-06-11 10:20:00,120.14,120.16,119.98,120.02,4863.0,117.8024,117.822,117.6455,117.6848,4863.0
2024-06-11 10:25:00,120.02,120.19,120.01,120.15,5674.0,117.6848,117.8515,117.675,117.8122,5674.0
2024-06-11 10:30:00,120.13,120.24,120.06,120.15,5884.0,117.7926,117.9005,117.724,117.8122,5884.0
2024-06-11 10:35:00,120.15,120.15,119.91,119.91,4832.0,117.8122,117.8122,117.5769,117.5769,4832.0
2024-06-11 10:40:00,119.91,120.06,119.86,119.96,7862.0,117.5769,117.724,117.5279,117.6259,7862.0
2024-06-11 10:45:00,119.89,120.04,119.89,119.92,7944.0,117.5573,117.7044,117.5573,117.5867,7944.0
2024-06-11 10:50:00,119.92,119.98,119.91,119.95,4248.0,117.5867,117.6455,117.5769,117.6161,4248.0
2024-06-11 10:55:00,119.97,120.19,119.96,120.02,7553.0,117.6357,117.8515,117.6259,117.6848,7553.0
2024-06-11 11:00:00,120.01,120.15,120.01,120.11,6267.0,117.675,117.8122,117.675,117.773,6267.0
2024-06-11 11:05:00,120.11,120.28,120.05,120.26,7170.0,117.773,117.9397,117.7142,117.9201,7170.0
2024-06-11 11:10:00,120.36,120.58,120.35,120.54,6112.0,118.0181,118.2339,118.0083,118.1946,6112.0
2024-06-11 11:15:00,120.55,120.55,120.41,120.41,6234.0,118.2045,118.2045,118.0672,118.0672,6234.0
2024-06-11 11:20:00,120.44,120.5,120.42,120.42,5400.0,118.0966,118.1554,118.077,118.077,5400.0
2024-06-11 11:25:00,120.41,120.56,120.41,120.54,7935.0,118.0672,118.2143,118.0672,118.1946,7935.0
2024-06-11 11:30:00,120.54,120.78,120.54,120.73,7787.0,118.1946,118.43,118.1946,118.3809,7787.0
2024-06-11 11:35:00,120.77,120.85,120.63,120.8,11478.0,118.4202,118.4986,118.2829,118.4496,11478.0
2024-06-11 11:40:00,120.8,120.8,120.67,120.76,3184.0,118.4496,118.4496,118.3221,118.4104,3184.0
2024-06-11 11:45:00,120.77,120.77,120.69,120.72,3139.0,118.4202,118.4202,118.3417,118.3711,3139.0
2024-06-11 11:50:00,120.74,120.76,120.62,120.65,2281.0,118.3908,118.4104,118.2731,118.3025,2281.0
2024-06-11 11:55:00,120.67,120.75,120.63,120.73,4530.0,118.3221,118.4006,118.2829,118.3809,4530.0
2024-06-11 12:00:00,120.73,120.73,120.53,120.58,3916.0,118.3809,118.3809,118.1848,118.2339,3916.0
2024-06-11 12:05:00,120.57,120.57,120.49,120.51,2617.0,118.2241,118.2241,118.1456,118.1652,2617.0
2024-06-11 12:10:00,120.51,120.55,120.46,120.48,2193.0,118.1652,118.2045,118.1162,118.1358,2193.0
2024-06-11 12:15:00,120.5,120.5,120.45,120.46,4111.0,118.1554,118.1554,118.1064,118.1162,4111.0
2024-06-11 12:20:00,120.47,120.49,120.38,120.41,4267.0,118.126,118.1456,118.0378,118.0672,4267.0
2024-06-11 12:25:00,120.44,120.53,120.44,120.49,5466.0,118.0966,118.1848,118.0966,118.1456,5466.0
2024-06-11 12:30:00,120.47,120.62,120.46,120.62,3050.0,118.126,118.2731,118.1162,118.2731,3050.0
2024-06-11 12:35:00,120.62,120.83,120.61,120.81,2727.0,118.2731,118.479,118.2633,118.4594,2727.0
2024-06-11 12:40:00,120.81,120.82,120.77,120.78,3131.0,118.4594,118.4692,118.4202,118.43,3131.0
2024-06-11 12:45:00,120.8,120.83,120.74,120.74,3550.0,118.4496,118.479,118.3908,118.3908,3550.0
2024-06-11 12:50:00,120.75,120.76,120.72,120.76,3726.0,118.4006,118.4104,118.3711,118.4104,3726.0
2024-06-11 12:55:00,120.78,120.81,120.69,120.7,4090.0,118.43,118.4594,118.3417,118.3515,4090.0
2024-06-11 13:00:00,120.7,120.83,120.63,120.71,3193.0,118.3515,118.479,118.2829,118.3613,3193.0
2024-06-11 13:05:00,120.73,120.74,120.65,120.66,1100.0,118.3809,118.3908,118.3025,118.3123,1100.0
2024-06-11 13:10:00,120.67,120.69,120.65,120.66,1969.0,118.3221,118.3417,118.3025,118.3123,1969.0
2024-06-11 13:15:00,120.66,120.66,120.45,120.47,3237.0,118.3123,118.3123,118.1064,118.126,3237.0
2024-06-11 13:20:00,120.48,120.51,120.43,120.43,4688.0,118.1358,118.1652,118.0868,118.0868,4688.0
2024-06-11 13:25:00,120.45,120.54,120.45,120.51,3396.0,118.1064,118.1946,118.1064,118.1652,3396.0
2024-06-11 13:30:00,120.51,120.54,120.47,120.48,2915.0,118.1652,118.1946,118.126,118.1358,2915.0
2024-06-11 13:35:00,120.51,120.61,120.5,120.61,1881.0,118.1652,118.2633,118.1554,118.2633,1881.0
2024-06-11 13:40:00,120.59,120.63,120.57,120.63,4109.0,118.2437,118.2829,118.2241,118.2829,4109.0
2024-06-11 13:45:00,120.7,120.7,120.64,120.67,3864.0,118.3515,118.3515,118.2927,118.3221,3864.0
2024-06-11 13:50:00,120.69,120.81,120.69,120.77,2958.0,118.3417,118.4594,118.3417,118.4202,2958.0
2024-06-11 13:55:00,120.75,120.85,120.75,120.84,2367.0,118.4006,118.4986,118.4006,118.4888,2367.0
2024-06-11 14:00:00,120.83,120.94,120.82,120.9,6065.0,118.479,118.5869,118.4692,118.5476,6065.0
2024-06-11 14:05:00,120.88,120.88,120.74,120.76,2460.0,118.528,118.528,118.3908,118.4104,2460.0
2024-06-11 14:10:00,120.78,120.9,120.77,120.9,6120.0,118.43,118.5476,118.4202,118.5476,6120.0
2024-06-11 14:15:00,120.9,120.9,120.84,120.89,3364.0,118.5476,118.5476,118.4888,118.5378,3364.0
2024-06-11 14:20:00,120.96,121.07,120.95,120.97,14866.0,118.6065,118.7143,118.5967,118.6163,14866.0
2024-06-11 14:25:00,120.95,121.06,120.95,121.05,5598.0,118.5967,118.7045,118.5967,118.6947,5598.0
2024-06-11 14:30:00,121.04,121.04,120.88,120.88,9296.0,118.6849,118.6849,118.528,118.528,9296.0
2024-06-11 14:35:00,120.89,120.94,120.83,120.84,5629.0,118.5378,118.5869,118.479,118.4888,5629.0
2024-06-11 14:40:00,120.83,120.95,120.83,120.88,3794.0,118.479,118.5967,118.479,118.528,3794.0
2024-06-11 14:45:00,120.86,120.89,120.86,120.87,2610.0,118.5084,118.5378,118.5084,118.5182,2610.0
2024-06-11 14:50:00,120.87,120.9,120.85,120.9,3824.0,118.5182,118.5476,118.4986,118.5476,3824.0
2024-06-11 14:55:00,120.89,120.89,120.78,120.81,3954.0,118.5378,118.5378,118.43,118.4594,3954.0
2024-06-11 15:00:00,120.81,120.9,120.79,120.9,6253.0,118.4594,118.5476,118.4398,118.5476,6253.0
2024-06-11 15:05:00,120.9,120.93,120.86,120.86,3442.0,118.5476,118.5771,118.5084,118.5084,3442.0
2024-06-11 15:10:00,120.86,120.92,120.83,120.92,8971.0,118.5084,118.5673,118.479,118.5673,8971.0
2024-06-11 15:15:00,120.93,120.94,120.88,120.9,4570.0,118.5771,118.5869,118.528,118.5476,4570.0
2024-06-11 15:20:00,120.89,120.89,120.8,120.84,6239.0,118.5378,118.5378,118.4496,118.4888,6239.0
2024-06-11 15:25:00,120.84,120.87,120.67,120.67,12812.0,118.4888,118.5182,118.3221,118.3221,12812.0
2024-06-11 15:30:00,120.66,120.89,120.66,120.79,10541.0,118.3123,118.5378,118.3123,118.4398,10541.0
2024-06-11 15:35:00,120.79,120.95,120.76,120.92,16516.0,118.4398,118.5967,118.4104,118.5673,16516.0
2024-06-11 15:40:00,120.94,120.99,120.88,120.97,8983.0,118.5869,118.6359,118.528,118.6163,8983.0
2024-06-11 15:45:00,120.97,120.97,120.8,120.81,9110.0,118.6163,118.6163,118.4496,118.4594,9110.0
2024-06-11 15:50:00,120.81,121.15,120.81,121.15,28242.0,118.4594,118.7928,118.4594,118.7928,28242.0
2024-06-11 15:55:00,121.12,121.14,120.98,121.11,56237.0,118.7634,118.783,118.6261,118.7536,56237.0
2024-06-12 09:30:00,121.99,121.99,121.24,121.36,11302.0,119.6164,119.6164,118.881,118.9987,11302.0
2024-06-12 09:35:00,121.41,121.42,121.13,121.17,3339.0,119.0477,119.0575,118.7732,118.8124,3339.0
2024-06-12 09:40:00,121.19,121.19,120.65,120.79,7042.0,118.832,118.832,118.3025,118.4398,7042.0
2024-06-12 09:45:00,120.76,120.89,120.69,120.7,5183.0,118.4104,118.5378,118.3417,118.3515,5183.0
2024-06-12 09:50:00,120.69,120.69,120.21,120.37,6555.0,118.3417,118.3417,117.8711,118.028,6555.0
2024-06-12 09:55:00,120.52,120.81,120.52,120.76,4423.0,118.175,118.4594,118.175,118.4104,4423.0
2024-06-12 10:00:00,120.74,121.28,120.74,121.23,6592.0,118.3908,118.9202,118.3908,118.8712,6592.0
2024-06-12 10:05:00,121.28,121.42,121.2,121.3,6146.0,118.9202,119.0575,118.8418,118.9399,6146.0
2024-06-12 10:10:00,121.3,121.43,121.11,121.37,10090.0,118.9399,119.0673,118.7536,119.0085,10090.0
2024-06-12 10:15:00,121.34,121.42,121.12,121.22,5231.0,118.9791,119.0575,118.7634,118.8614,5231.0
2024-06-12 10:20:00,121.26,121.36,121.23,121.36,4715.0,118.9006,118.9987,118.8712,118.9987,4715.0
2024-06-12 10:25:00,121.35,121.44,121.35,121.43,3896.0,118.9889,119.0771,118.9889,119.0673,3896.0
2024-06-12 10:30:00,121.38,121.39,120.93,121.0,4050.0,119.0183,119.0281,118.5771,118.6457,4050.0
2024-06-12 10:35:00,120.96,121.04,120.74,120.83,7270.0,118.6065,118.6849,118.3908,118.479,7270.0
2024-06-12 10:40:00,120.7,120.74,120.53,120.53,5594.0,118.3515,118.3908,118.1848,118.1848,5594.0
2024-06-12 10:45:00,120.55,120.59,120.43,120.56,22588.0,118.2045,118.2437,118.0868,118.2143,22588.0
2024-06-12 10:50:00,120.54,120.69,120.44,120.69,28415.0,118.1946,118.3417,118.0966,118.3417,28415.0
2024-06-12 10:55:00,120.68,120.8,120.58,120.74,82035.0,118.3319,118.4496,118.2339,118.3908,82035.0
2024-06-12 11:00:00,120.73,120.73,120.55,120.68,8784.0,118.3809,118.3809,118.2045,118.3319,8784.0
2024-06-12 11:05:00,120.71,120.72,120.25,120.25,6237.0,118.3613,118.3711,117.9103,117.9103,6237.0
2024-06-12 11:10:00,120.22,120.39,120.2,120.34,11903.0,117.8809,118.0476,117.8613,117.9985,11903.0
2024-06-12 11:15:00,120.31,120.55,120.27,120.54,15991.0,117.9691,118.2045,117.9299,118.1946,15991.0
2024-06-12 11:20:00,120.49,120.68,120.47,120.63,5981.0,118.1456,118.3319,118.126,118.2829,5981.0
2024-06-12 11:25:00,120.63,120.71,120.54,120.64,9929.0,118.2829,118.3613,118.1946,118.2927,9929.0
2024-06-12 11:30:00,120.64,120.64,120.17,120.37,14292.0,118.2927,118.2927,117.8318,118.028,14292.0
2024-06-12 11:35:00,120.29,120.55,120.19,120.55,5202.0,117.9495,118.2045,117.8515,118.2045,5202.0
2024-06-12 11:40:00,120.6,120.67,120.56,120.62,2733.0,118.2535,118.3221,118.2143,118.2731,2733.0
2024-06-12 11:45:00,120.6,120.64,120.58,120.62,2815.0,118.2535,118.2927,118.2339,118.2731,2815.0
2024-06-12 11:50:00,120.63,120.71,120.58,120.62,5040.0,118.2829,118.3613,118.2339,118.2731,5040.0
2024-06-12 11:55:00,120.63,120.73,120.63,120.67,2999.0,118.2829,118.3809,118.2829,118.3221,2999.0
2024-06-12 12:00:00,120.7,120.9,120.66,120.9,5067.0,118.3515,118.5476,118.3123,118.5476,5067.0
2024-06-12 12:05:00,120.89,120.97,120.88,120.91,3695.0,118.5378,118.6163,118.528,118.5574,3695.0
2024-06-12 12:10:00,120.96,121.11,120.95,121.11,3206.0,118.6065,118.7536,118.5967,118.7536,3206.0
2024-06-12 12:15:00,121.12,121.43,121.1,121.4,10275.0,118.7634,119.0673,118.7438,119.0379,10275.0
2024-06-12 12:20:00,121.33,121.54,121.33,121.48,11304.0,118.9693,119.1752,118.9693,119.1164,11304.0
2024-06-12 12:25:00,121.49,121.54,121.37,121.37,12269.0,119.1262,119.1752,119.0085,119.0085,12269.0
2024-06-12 12:30:00,121.38,121.56,121.35,121.4,3346.0,119.0183,119.1948,118.9889,119.0379,3346.0
2024-06-12 12:35:00,121.35,121.51,121.28,121.49,4307.0,118.9889,119.1458,118.9202,119.1262,4307.0
2024-06-12 12:40:00,121.49,121.53,121.43,121.43,2156.0,119.1262,119.1654,119.0673,119.0673,2156.0
2024-06-12 12:45:00,121.46,121.74,121.46,121.68,19891.0,119.0967,119.3713,119.0967,119.3125,19891.0
2024-06-12 12:50:00,121.67,121.73,121.55,121.6,4947.0,119.3027,119.3615,119.185,119.234,4947.0
2024-06-12 12:55:00,121.64,121.67,121.6,121.62,4799.0,119.2732,119.3027,119.234,119.2536,4799.0
2024-06-12 13:00:00,121.64,121.79,121.6,121.75,8791.0,119.2732,119.4203,119.234,119.3811,8791.0
2024-06-12 13:05:00,121.73,121.77,121.68,121.75,5104.0,119.3615,119.4007,119.3125,119.3811,5104.0
2024-06-12 13:10:00,121.74,121.74,121.68,121.71,8362.0,119.3713,119.3713,119.3125,119.3419,8362.0
2024-06-12 13:15:00,121.67,121.69,121.4,121.43,11193.0,119.3027,119.3223,119.0379,119.0673,11193.0
2024-06-12 13:20:00,121.47,121.5,121.42,121.45,3112.0,119.1066,119.136,119.0575,119.0869,3112.0
2024-06-12 13:25:00,121.41,121.49,121.39,121.47,4761.0,119.0477,119.1262,119.0281,119.1066,4761.0
2024-06-12 13:30:00,121.48,121.54,121.38,121.48,3840.0,119.1164,119.1752,119.0183,119.1164,3840.0
2024-06-12 13:35:00,121.51,121.62,121.5,121.53,3830.0,119.1458,119.2536,119.136,119.1654,3830.0
2024-06-12 13:40:00,121.53,121.53,121.45,121.45,4629.0,119.1654,119.1654,119.0869,119.0869,4629.0
2024-06-12 13:45:00,121.45,121.45,121.35,121.35,2443.0,119.0869,119.0869,118.9889,118.9889,2443.0
2024-06-12 13:50:00,121.33,121.33,121.23,121.32,6088.0,118.9693,118.9693,118.8712,118.9595,6088.0
2024-06-12 13:55:00,121.31,121.41,121.26,121.37,5193.0,118.9497,119.0477,118.9006,119.0085,5193.0
2024-06-12 14:00:00,121.33,121.66,120.95,121.57,18030.0,118.9693,119.2929,118.5967,119.2046,18030.0
2024-06-12 14:05:00,121.57,121.61,121.4,121.56,8678.0,119.2046,119.2438,119.0379,119.1948,8678.0
2024-06-12 14:10:00,121.56,121.56,121.31,121.48,6355.0,119.1948,119.1948,118.9497,119.1164,6355.0
2024-06-12 14:15:00,121.49,121.61,121.49,121.56,7617.0,119.1262,119.2438,119.1262,119.1948,7617.0
2024-06-12 14:20:00,121.56,121.58,121.49,121.51,5962.0,119.1948,119.2144,119.1262,119.1458,5962.0
2024-06-12 14:25:00,121.54,121.64,121.45,121.62,9533.0,119.1752,119.2732,119.0869,119.2536,9533.0
2024-06-12 14:30:00,121.63,122.02,121.55,121.85,13149.0,119.2634,119.6459,119.185,119.4792,13149.0
2024-06-12 14:35:00,121.9,121.96,121.64,121.9,10981.0,119.5282,119.587,119.2732,119.5282,10981.0
2024-06-12 14:40:00,121.92,121.92,121.52,121.81,8628.0,119.5478,119.5478,119.1556,119.4399,8628.0
2024-06-12 14:45:00,121.8,121.8,121.56,121.57,6974.0,119.4301,119.4301,119.1948,119.2046,6974.0
2024-06-12 14:50:00,121.62,121.8,121.59,121.79,8948.0,119.2536,119.4301,119.2242,119.4203,8948.0
2024-06-12 14:55:00,121.84,122.05,121.8,121.91,8278.0,119.4694,119.6753,119.4301,119.538,8278.0
2024-06-12 15:00:00,121.86,122.09,121.86,122.07,12699.0,119.489,119.7145,119.489,119.6949,12699.0
2024-06-12 15:05:00,122.04,122.24,122.0,122.15,26348.0,119.6655,119.8616,119.6262,119.7733,26348.0
2024-06-12 15:10:00,122.14,122.22,121.9,121.9,24119.0,119.7635,119.842,119.5282,119.5282,24119.0
2024-06-12 15:15:00,121.87,121.87,121.62,121.75,11392.0,119.4988,119.4988,119.2536,119.3811,11392.0
2024-06-12 15:20:00,121.74,121.88,121.44,121.44,8948.0,119.3713,119.5086,119.0771,119.0771,8948.0
2024-06-12 15:25:00,121.46,121.63,121.25,121.41,22804.0,119.0967,119.2634,118.8908,119.0477,22804.0
2024-06-12 15:30:00,121.44,121.54,121.33,121.34,9959.0,119.0771,119.1752,118.9693,118.9791,9959.0
2024-06-12 15:35:00,121.33,121.54,121.3,121.39,13959.0,118.9693,119.1752,118.9399,119.0281,13959.0
2024-06-12 15:40:00,121.32,121.49,121.23,121.33,12640.0,118.9595,119.1262,118.8712,118.9693,12640.0
2024-06-12 15:45:00,121.33,121.59,121.31,121.52,18125.0,118.9693,119.2242,118.9497,119.1556,18125.0
2024-06-12 15:50:00,121.52,121.63,121.36,121.61,30654.0,119.1556,119.2634,118.9987,119.2438,30654.0
2024-06-12 15:55:00,121.66,121.69,121.44,121.45,72606.0,119.2929,119.3223,119.0771,119.0869,72606.0
2024-06-13 09:30:00,121.44,121.57,121.09,121.48,9970.0,119.0771,119.2046,118.7339,119.1164,9970.0
2024-06-13 09:35:00,121.49,121.78,120.57,120.62,17350.0,119.1262,119.4105,118.2241,118.2731,17350.0
2024-06-13 09:40:00,120.65,120.76,120.27,120.46,7374.0,118.3025,118.4104,117.9299,118.1162,7374.0
2024-06-13 09:45:00,120.6,120.74,120.42,120.59,9586.0,118.2535,118.3908,118.077,118.2437,9586.0
2024-06-13 09:50:00,120.59,120.67,120.0,120.08,8691.0,118.2437,118.3221,117.6652,117.7436,8691.0
2024-06-13 09:55:00,120.15,120.36,119.71,119.78,5421.0,117.8122,118.0181,117.3808,117.4494,5421.0
2024-06-13 10:00:00,119.71,120.17,119.64,120.17,7129.0,117.3808,117.8318,117.3122,117.8318,7129.0
2024-06-13 10:05:00,120.21,120.49,120.21,120.48,11734.0,117.8711,118.1456,117.8711,118.1358,11734.0
2024-06-13 10:10:00,120.38,120.43,120.0,120.09,6178.0,118.0378,118.0868,117.6652,117.7534,6178.0
2024-06-13 10:15:00,120.03,120.5,119.94,120.37,5574.0,117.6946,118.1554,117.6063,118.028,5574.0
2024-06-13 10:20:00,120.31,120.35,120.22,120.22,4604.0,117.9691,118.0083,117.8809,117.8809,4604.0
2024-06-13 10:25:00,120.17,120.17,119.69,119.71,3323.0,117.8318,117.8318,117.3612,117.3808,3323.0
2024-06-13 10:30:00,119.66,119.81,119.49,119.53,7052.0,117.3318,117.4789,117.1651,117.2043,7052.0
2024-06-13 10:35:00,119.54,119.72,119.45,119.65,4725.0,117.2141,117.3906,117.1259,117.322,4725.0
2024-06-13 10:40:00,119.57,119.62,119.43,119.46,5145.0,117.2435,117.2925,117.1062,117.1357,5145.0
2024-06-13 10:45:00,119.51,119.52,119.33,119.33,2284.0,117.1847,117.1945,117.0082,117.0082,2284.0
2024-06-13 10:50:00,119.31,119.47,119.3,119.47,4027.0,116.9886,117.1455,116.9788,117.1455,4027.0
2024-06-13 10:55:00,119.49,119.62,119.44,119.46,5682.0,117.1651,117.2925,117.116,117.1357,5682.0
2024-06-13 11:00:00,119.46,119.46,119.22,119.29,14168.0,117.1357,117.1357,116.9003,116.969,14168.0
2024-06-13 11:05:00,119.32,119.41,119.32,119.4,9589.0,116.9984,117.0866,116.9984,117.0768,9589.0
2024-06-13 11:10:00,119.35,119.5,119.35,119.43,5428.0,117.0278,117.1749,117.0278,117.1062,5428.0
2024-06-13 11:15:00,119.39,119.53,119.37,119.38,5330.0,117.067,117.2043,117.0474,117.0572,5330.0
2024-06-13 11:20:00,119.38,119.43,119.37,119.4,2158.0,117.0572,117.1062,117.0474,117.0768,2158.0
2024-06-13 11:25:00,119.41,119.61,119.39,119.49,6930.0,117.0866,117.2827,117.067,117.1651,6930.0
2024-06-13 11:30:00,119.47,119.58,119.44,119.54,2162.0,117.1455,117.2533,117.116,117.2141,2162.0
2024-06-13 11:35:00,119.58,119.7,119.46,119.46,5412.0,117.2533,117.371,117.1357,117.1357,5412.0
2024-06-13 11:40:00,119.38,119.43,119.32,119.37,4428.0,117.0572,117.1062,116.9984,117.0474,4428.0
2024-06-13 11:45:00,119.34,119.38,119.3,119.38,7410.0,117.018,117.0572,116.9788,117.0572,7410.0
2024-06-13 11:50:00,119.38,119.47,119.34,119.38,6548.0,117.0572,117.1455,117.018,117.0572,6548.0
2024-06-13 11:55:00,119.39,119.56,119.39,119.56,5663.0,117.067,117.2337,117.067,117.2337,5663.0
2024-06-13 12:00:00,119.44,119.44,119.35,119.42,2205.0,117.116,117.116,117.0278,117.0964,2205.0
2024-06-13 12:05:00,119.42,119.44,119.34,119.36,1948.0,117.0964,117.116,117.018,117.0376,1948.0
2024-06-13 12:10:00,119.35,119.35,119.29,119.35,4877.0,117.0278,117.0278,116.969,117.0278,4877.0
2024-06-13 12:15:00,119.35,119.38,119.21,119.33,9852.0,117.0278,117.0572,116.8905,117.0082,9852.0
2024-06-13 12:20:00,119.32,119.49,119.31,119.47,4231.0,116.9984,117.1651,116.9886,117.1455,4231.0
2024-06-13 12:25:00,119.47,119.47,119.39,119.44,2512.0,117.1455,117.1455,117.067,117.116,2512.0
2024-06-13 12:30:00,119.43,119.57,119.42,119.57,2927.0,117.1062,117.2435,117.0964,117.2435,2927.0
2024-06-13 12:35:00,119.57,119.64,119.56,119.6,3899.0,117.2435,117.3122,117.2337,117.2729,3899.0
2024-06-13 12:40:00,119.59,119.6,119.58,119.58,1461.0,117.2631,117.2729,117.2533,117.2533,1461.0
2024-06-13 12:45:00,119.58,119.63,119.58,119.63,3612.0,117.2533,117.3024,117.2533,117.3024,3612.0
2024-06-13 12:50:00,119.63,119.72,119.63,119.69,4420.0,117.3024,117.3906,117.3024,117.3612,4420.0
2024-06-13 12:55:00,119.68,119.68,119.63,119.63,2475.0,117.3514,117.3514,117.3024,117.3024,2475.0
2024-06-13 13:00:00,119.63,119.74,119.56,119.65,4140.0,117.3024,117.4102,117.2337,117.322,4140.0
2024-06-13 13:05:00,119.67,119.69,119.55,119.68,1873.0,117.3416,117.3612,117.2239,117.3514,1873.0
2024-06-13 13:10:00,119.68,119.77,119.66,119.77,3420.0,117.3514,117.4396,117.3318,117.4396,3420.0
2024-06-13 13:15:00,119.77,119.9,119.77,119.9,3828.0,117.4396,117.5671,117.4396,117.5671,3828.0
2024-06-13 13:20:00,119.91,119.96,119.84,119.84,5240.0,117.5769,117.6259,117.5083,117.5083,5240.0
2024-06-13 13:25:00,119.9,119.95,119.9,119.93,1403.0,117.5671,117.6161,117.5671,117.5965,1403.0
2024-06-13 13:30:00,119.92,119.92,119.84,119.87,1943.0,117.5867,117.5867,117.5083,117.5377,1943.0
2024-06-13 13:35:00,119.87,119.96,119.87,119.88,4587.0,117.5377,117.6259,117.5377,117.5475,4587.0
2024-06-13 13:40:00,119.88,120.0,119.87,119.97,2804.0,117.5475,117.6652,117.5377,117.6357,2804.0
2024-06-13 13:45:00,120.01,120.06,120.01,120.05,3095.0,117.675,117.724,117.675,117.7142,3095.0
2024-06-13 13:50:00,120.08,120.19,120.07,120.19,3618.0,117.7436,117.8515,117.7338,117.8515,3618.0
2024-06-13 13:55:00,120.18,120.27,120.18,120.2,7936.0,117.8417,117.9299,117.8417,117.8613,7936.0
2024-06-13 14:00:00,120.16,120.16,120.03,120.03,3346.0,117.822,117.822,117.6946,117.6946,3346.0
2024-06-13 14:05:00,120.04,120.17,120.04,120.17,1441.0,117.7044,117.8318,117.7044,117.8318,1441.0
2024-06-13 14:10:00,120.2,120.22,120.17,120.2,3918.0,117.8613,117.8809,117.8318,117.8613,3918.0
2024-06-13 14:15:00,120.19,120.2,120.14,120.15,3119.0,117.8515,117.8613,117.8024,117.8122,3119.0
2024-06-13 14:20:00,120.15,120.17,120.11,120.13,3209.0,117.8122,117.8318,117.773,117.7926,3209.0
2024-06-13 14:25:00,120.15,120.33,120.15,120.32,8926.0,117.8122,117.9887,117.8122,117.9789,8926.0
2024-06-13 14:30:00,120.31,120.35,120.26,120.29,4946.0,117.9691,118.0083,117.9201,117.9495,4946.0
2024-06-13 14:35:00,120.28,120.31,120.22,120.25,6361.0,117.9397,117.9691,117.8809,117.9103,6361.0
2024-06-13 14:40:00,120.25,120.33,120.24,120.29,2429.0,117.9103,117.9887,117.9005,117.9495,2429.0
2024-06-13 14:45:00,120.24,120.25,120.13,120.15,2126.0,117.9005,117.9103,117.7926,117.8122,2126.0
2024-06-13 14:50:00,120.14,120.17,120.11,120.16,5061.0,117.8024,117.8318,117.773,117.822,5061.0
2024-06-13 14:55:00,120.16,120.27,120.15,120.27,5551.0,117.822,117.9299,117.8122,117.9299,5551.0
2024-06-13 15:00:00,120.27,120.43,120.25,120.43,5419.0,117.9299,118.0868,117.9103,118.0868,5419.0
2024-06-13 15:05:00,120.43,120.45,120.36,120.43,4994.0,118.0868,118.1064,118.0181,118.0868,4994.0
2024-06-13 15:10:00,120.43,120.43,120.34,120.37,6201.0,118.0868,118.0868,117.9985,118.028,6201.0
2024-06-13 15:15:00,120.33,120.34,120.24,120.32,6287.0,117.9887,117.9985,117.9005,117.9789,6287.0
2024-06-13 15:20:00,120.31,120.35,120.29,120.33,4542.0,117.9691,118.0083,117.9495,117.9887,4542.0
2024-06-13 15:25:00,120.33,120.34,120.28,120.3,5957.0,117.9887,117.9985,117.9397,117.9593,5957.0
2024-06-13 15:30:00,120.27,120.34,120.13,120.34,7630.0,117.9299,117.9985,117.7926,117.9985,7630.0
2024-06-13 15:35:00,120.32,120.47,120.31,120.47,7756.0,117.9789,118.126,117.9691,118.126,7756.0
2024-06-13 15:40:00,120.46,120.5,120.38,120.39,9579.0,118.1162,118.1554,118.0378,118.0476,9579.0
2024-06-13 15:45:00,120.4,120.46,120.38,120.4,8972.0,118.0574,118.1162,118.0378,118.0574,8972.0
2024-06-13 15:50:00,120.42,120.67,120.37,120.53,22499.0,118.077,118.3221,118.028,118.1848,22499.0
2024-06-13 15:55:00,120.52,120.52,120.21,120.24,89295.0,118.175,118.175,117.8711,117.9005,89295.0
2024-06-14 09:30:00,119.84,120.25,119.54,119.72,12554.0,117.5083,117.9103,117.2141,117.3906,12554.0
2024-06-14 09:35:00,119.72,119.73,119.19,119.61,9099.0,117.3906,117.4004,116.8709,117.2827,9099.0
2024-06-14 09:40:00,119.66,119.86,119.37,119.8,2605.0,117.3318,117.5279,117.0474,117.469,2605.0
2024-06-14 09:45:00,119.58,119.69,119.3,119.34,3397.0,117.2533,117.3612,116.9788,117.018,3397.0
2024-06-14 09:50:00,119.25,119.46,119.25,119.35,11193.0,116.9297,117.1357,116.9297,117.0278,11193.0
2024-06-14 09:55:00,119.35,119.45,119.23,119.45,5427.0,117.0278,117.1259,116.9101,117.1259,5427.0
2024-06-14 10:00:00,119.48,119.49,118.93,119.1,15155.0,117.1553,117.1651,116.616,116.7827,15155.0
2024-06-14 10:05:00,119.06,119.29,119.06,119.14,5367.0,116.7434,116.969,116.7434,116.8219,5367.0
2024-06-14 10:10:00,119.17,119.38,119.13,119.38,6810.0,116.8513,117.0572,116.8121,117.0572,6810.0
2024-06-14 10:15:00,119.37,119.41,119.15,119.15,7600.0,117.0474,117.0866,116.8317,116.8317,7600.0
2024-06-14 10:20:00,119.18,119.36,119.18,119.36,4679.0,116.8611,117.0376,116.8611,117.0376,4679.0
2024-06-14 10:25:00,119.36,119.54,119.26,119.5,7464.0,117.0376,117.2141,116.9396,117.1749,7464.0
2024-06-14 10:30:00,119.5,119.54,119.36,119.44,6353.0,117.1749,117.2141,117.0376,117.116,6353.0
2024-06-14 10:35:00,119.47,119.58,119.37,119.48,6404.0,117.1455,117.2533,117.0474,117.1553,6404.0
2024-06-14 10:40:00,119.45,119.45,119.17,119.26,5192.0,117.1259,117.1259,116.8513,116.9396,5192.0
2024-06-14 10:45:00,119.22,119.27,119.17,119.19,3205.0,116.9003,116.9494,116.8513,116.8709,3205.0
2024-06-14 10:50:00,119.19,119.41,119.17,119.41,3829.0,116.8709,117.0866,116.8513,117.0866,3829.0
2024-06-14 10:55:00,119.4,119.44,119.35,119.41,1983.0,117.0768,117.116,117.0278,117.0866,1983.0
2024-06-14 11:00:00,119.42,119.42,119.3,119.3,4494.0,117.0964,117.0964,116.9788,116.9788,4494.0
2024-06-14 11:05:00,119.26,119.27,119.09,119.24,9197.0,116.9396,116.9494,116.7729,116.9199,9197.0
2024-06-14 11:10:00,119.26,119.33,119.19,119.23,4722.0,116.9396,117.0082,116.8709,116.9101,4722.0
2024-06-14 11:15:00,119.21,119.32,119.19,119.26,5227.0,116.8905,116.9984,116.8709,116.9396,5227.0
2024-06-14 11:20:00,119.29,119.45,119.24,119.44,3408.0,116.969,117.1259,116.9199,117.116,3408.0
2024-06-14 11:25:00,119.44,119.44,119.33,119.36,2962.0,117.116,117.116,117.0082,117.0376,2962.0
2024-06-14 11:30:00,119.39,119.4,119.3,119.33,3127.0,117.067,117.0768,116.9788,117.0082,3127.0
2024-06-14 11:35:00,119.31,119.48,119.25,119.48,4035.0,116.9886,117.1553,116.9297,117.1553,4035.0
2024-06-14 11:40:00,119.48,119.52,119.4,119.41,3461.0,117.1553,117.1945,117.0768,117.0866,3461.0
2024-06-14 11:45:00,119.38,119.4,119.21,119.23,3415.0,117.0572,117.0768,116.8905,116.9101,3415.0
2024-06-14 11:50:00,119.23,119.26,119.18,119.21,5910.0,116.9101,116.9396,116.8611,116.8905,5910.0
2024-06-14 11:55:00,119.22,119.24,119.13,119.21,4905.0,116.9003,116.9199,116.8121,116.8905,4905.0
2024-06-14 12:00:00,119.23,119.25,119.15,119.17,2472.0,116.9101,116.9297,116.8317,116.8513,2472.0
2024-06-14 12:05:00,119.17,119.31,119.16,119.27,3001.0,116.8513,116.9886,116.8415,116.9494,3001.0
2024-06-14 12:10:00,119.29,119.41,119.28,119.39,2858.0,116.969,117.0866,116.9592,117.067,2858.0
2024-06-14 12:15:00,119.42,119.44,119.18,119.18,2806.0,117.0964,117.116,116.8611,116.8611,2806.0
2024-06-14 12:20:00,119.22,119.22,119.13,119.14,1513.0,116.9003,116.9003,116.8121,116.8219,1513.0
2024-06-14 12:25:00,119.1,119.14,118.99,119.03,8206.0,116.7827,116.8219,116.6748,116.714,8206.0
2024-06-14 12:30:00,119.03,119.09,118.98,119.09,5776.0,116.714,116.7729,116.665,116.7729,5776.0
2024-06-14 12:35:00,119.1,119.3,119.09,119.19,2251.0,116.7827,116.9788,116.7729,116.8709,2251.0
2024-06-14 12:40:00,119.2,119.28,119.2,119.26,2268.0,116.8807,116.9592,116.8807,116.9396,2268.0
2024-06-14 12:45:00,119.3,119.34,119.25,119.28,2121.0,116.9788,117.018,116.9297,116.9592,2121.0
2024-06-14 12:50:00,119.28,119.31,119.2,119.22,1641.0,116.9592,116.9886,116.8807,116.9003,1641.0
2024-06-14 12:55:00,119.22,119.3,119.2,119.28,4232.0,116.9003,116.9788,116.8807,116.9592,4232.0
2024-06-14 13:00:00,119.3,119.37,119.3,119.34,1981.0,116.9788,117.0474,116.9788,117.018,1981.0
2024-06-14 13:05:00,119.35,119.49,119.35,119.48,2930.0,117.0278,117.1651,117.0278,117.1553,2930.0
2024-06-14 13:10:00,119.48,119.51,119.45,119.51,2459.0,117.1553,117.1847,117.1259,117.1847,2459.0
2024-06-14 13:15:00,119.48,119.53,119.39,119.42,3490.0,117.1553,117.2043,117.067,117.0964,3490.0
2024-06-14 13:20:00,119.42,119.46,119.28,119.28,2727.0,117.0964,117.1357,116.9592,116.9592,2727.0
2024-06-14 13:25:00,119.3,119.34,119.25,119.26,3253.0,116.9788,117.018,116.9297,116.9396,3253.0
2024-06-14 13:30:00,119.3,119.33,119.25,119.28,3402.0,116.9788,117.0082,116.9297,116.9592,3402.0
2024-06-14 13:35:00,119.29,119.41,119.28,119.4,3548.0,116.969,117.0866,116.9592,117.0768,3548.0
2024-06-14 13:40:00,119.38,119.38,119.3,119.32,2435.0,117.0572,117.0572,116.9788,116.9984,2435.0
2024-06-14 13:45:00,119.35,119.35,119.26,119.26,2151.0,117.0278,117.0278,116.9396,116.9396,2151.0
2024-06-14 13:50:00,119.25,119.29,119.23,119.27,5265.0,116.9297,116.969,116.9101,116.9494,5265.0
2024-06-14 13:55:00,119.25,119.25,119.11,119.21,4514.0,116.9297,116.9297,116.7925,116.8905,4514.0
2024-06-14 14:00:00,119.21,119.24,119.15,119.21,7052.0,116.8905,116.9199,116.8317,116.8905,7052.0
2024-06-14 14:05:00,119.2,119.27,119.15,119.16,6387.0,116.8807,116.9494,116.8317,116.8415,6387.0
2024-06-14 14:10:00,119.15,119.23,119.11,119.22,6095.0,116.8317,116.9101,116.7925,116.9003,6095.0
2024-06-14 14:15:00,119.21,119.21,119.04,119.17,6196.0,116.8905,116.8905,116.7238,116.8513,6196.0
2024-06-14 14:20:00,119.19,119.31,119.17,119.31,6825.0,116.8709,116.9886,116.8513,116.9886,6825.0
2024-06-14 14:25:00,119.33,119.33,119.21,119.23,6763.0,117.0082,117.0082,116.8905,116.9101,6763.0
2024-06-14 14:30:00,119.2,119.25,119.17,119.25,6934.0,116.8807,116.9297,116.8513,116.9297,6934.0
2024-06-14 14:35:00,119.25,119.3,119.22,119.26,5008.0,116.9297,116.9788,116.9003,116.9396,5008.0
2024-06-14 14:40:00,119.25,119.25,119.16,119.18,4714.0,116.9297,116.9297,116.8415,116.8611,4714.0
2024-06-14 14:45:00,119.22,119.29,119.22,119.28,4712.0,116.9003,116.969,116.9003,116.9592,4712.0
2024-06-14 14:50:00,119.28,119.3,119.25,119.25,4126.0,116.9592,116.9788,116.9297,116.9297,4126.0
2024-06-14 14:55:00,119.27,119.29,119.22,119.29,6648.0,116.9494,116.969,116.9003,116.969,6648.0
2024-06-14 15:00:00,119.3,119.3,119.26,119.29,2136.0,116.9788,116.9788,116.9396,116.969,2136.0
2024-06-14 15:05:00,119.27,119.35,119.25,119.25,6137.0,116.9494,117.0278,116.9297,116.9297,6137.0
2024-06-14 15:10:00,119.26,119.35,119.24,119.33,6637.0,116.9396,117.0278,116.9199,117.0082,6637.0
2024-06-14 15:15:00,119.3,119.35,119.26,119.3,3645.0,116.9788,117.0278,116.9396,116.9788,3645.0
2024-06-14 15:20:00,119.28,119.33,119.24,119.33,4963.0,116.9592,117.0082,116.9199,117.0082,4963.0
2024-06-14 15:25:00,119.33,119.35,119.25,119.29,8349.0,117.0082,117.0278,116.9297,116.969,8349.0
2024-06-14 15:30:00,119.31,119.34,119.26,119.31,7614.0,116.9886,117.018,116.9396,116.9886,7614.0
2024-06-14 15:35:00,119.32,119.4,119.3,119.32,13135.0,116.9984,117.0768,116.9788,116.9984,13135.0
2024-06-14 15:40:00,119.31,119.32,119.16,119.19,5938.0,116.9886,116.9984,116.8415,116.8709,5938.0
2024-06-14 15:45:00,119.19,119.25,119.12,119.15,12170.0,116.8709,116.9297,116.8023,116.8317,12170.0
2024-06-14 15:50:00,119.14,119.16,118.96,119.01,23371.0,116.8219,116.8415,116.6454,116.6944,23371.0
2024-06-14 15:55:00,119.01,119.1,118.93,119.0,71585.0,116.6944,116.7827,116.616,116.6846,71585.0
2024-06-17 09:30:00,119.16,119.82,119.0,119.82,21925.0,116.8415,117.4887,116.6846,117.4887,21925.0
2024-06-17 09:35:00,119.85,120.19,119.76,119.88,8759.0,117.5181,117.8515,117.4298,117.5475,8759.0
2024-06-17 09:40:00,119.87,120.41,119.55,120.24,12404.0,117.5377,118.0672,117.2239,117.9005,12404.0
2024-06-17 09:45:00,120.26,120.56,120.19,120.41,11065.0,117.9201,118.2143,117.8515,118.0672,11065.0
2024-06-17 09:50:00,120.34,120.57,120.27,120.29,9170.0,117.9985,118.2241,117.9299,117.9495,9170.0
2024-06-17 09:55:00,120.22,120.44,120.02,120.27,10735.0,117.8809,118.0966,117.6848,117.9299,10735.0
2024-06-17 10:00:00,120.27,120.28,119.9,120.27,19086.0,117.9299,117.9397,117.5671,117.9299,19086.0
2024-06-17 10:05:00,120.29,120.29,120.02,120.08,9429.0,117.9495,117.9495,117.6848,117.7436,9429.0
2024-06-17 10:10:00,120.1,120.27,119.76,119.78,15270.0,117.7632,117.9299,117.4298,117.4494,15270.0
2024-06-17 10:15:00,119.75,120.15,119.75,120.12,4309.0,117.42,117.8122,117.42,117.7828,4309.0
2024-06-17 10:20:00,120.08,120.08,119.62,119.93,10795.0,117.7436,117.7436,117.2925,117.5965,10795.0
2024-06-17 10:25:00,119.93,120.21,119.93,120.19,6200.0,117.5965,117.8711,117.5965,117.8515,6200.0
2024-06-17 10:30:00,120.21,120.23,120.06,120.13,7089.0,117.8711,117.8907,117.724,117.7926,7089.0
2024-06-17 10:35:00,120.07,120.2,120.04,120.15,5209.0,117.7338,117.8613,117.7044,117.8122,5209.0
2024-06-17 10:40:00,120.1,120.19,119.91,119.91,4844.0,117.7632,117.8515,117.5769,117.5769,4844.0
2024-06-17 10:45:00,119.8,119.87,119.77,119.77,1100.0,117.469,117.5377,117.4396,117.4396,1100.0
2024-06-17 10:50:00,119.78,119.81,119.61,119.69,3474.0,117.4494,117.4789,117.2827,117.3612,3474.0
2024-06-17 10:55:00,119.67,119.75,119.63,119.63,6100.0,117.3416,117.42,117.3024,117.3024,6100.0
2024-06-17 11:00:00,119.63,120.05,119.63,120.02,9128.0,117.3024,117.7142,117.3024,117.6848,9128.0
2024-06-17 11:05:00,120.07,120.14,119.85,120.14,5078.0,117.7338,117.8024,117.5181,117.8024,5078.0
2024-06-17 11:10:00,120.15,120.2,120.07,120.07,2778.0,117.8122,117.8613,117.7338,117.7338,2778.0
2024-06-17 11:15:00,120.09,120.16,120.02,120.16,1582.0,117.7534,117.822,117.6848,117.822,1582.0
2024-06-17 11:20:00,120.17,120.26,120.1,120.2,7237.0,117.8318,117.9201,117.7632,117.8613,7237.0
2024-06-17 11:25:00,120.23,120.45,120.23,120.45,6573.0,117.8907,118.1064,117.8907,118.1064,6573.0
2024-06-17 11:30:00,120.41,120.54,120.38,120.53,6868.0,118.0672,118.1946,118.0378,118.1848,6868.0
2024-06-17 11:35:00,120.53,120.53,120.34,120.36,3151.0,118.1848,118.1848,117.9985,118.0181,3151.0
2024-06-17 11:40:00,120.36,120.45,120.32,120.4,8615.0,118.0181,118.1064,117.9789,118.0574,8615.0
2024-06-17 11:45:00,120.4,120.4,120.2,120.2,4228.0,118.0574,118.0574,117.8613,117.8613,4228.0
2024-06-17 11:50:00,120.14,120.22,120.14,120.21,3909.0,117.8024,117.8809,117.8024,117.8711,3909.0
2024-06-17 11:55:00,120.15,120.34,120.14,120.25,33310.0,117.8122,117.9985,117.8024,117.9103,33310.0
2024-06-17 12:00:00,120.25,120.32,120.21,120.25,18455.0,117.9103,117.9789,117.8711,117.9103,18455.0
2024-06-17 12:05:00,120.29,120.33,120.25,120.25,6860.0,117.9495,117.9887,117.9103,117.9103,6860.0
2024-06-17 12:10:00,120.22,120.3,120.17,120.27,12019.0,117.8809,117.9593,117.8318,117.9299,12019.0
2024-06-17 12:15:00,120.27,120.32,120.19,120.28,9746.0,117.9299,117.9789,117.8515,117.9397,9746.0
2024-06-17 12:20:00,120.29,120.47,120.28,120.47,13458.0,117.9495,118.126,117.9397,118.126,13458.0
2024-06-17 12:25:00,120.42,120.68,120.41,120.66,8672.0,118.077,118.3319,118.0672,118.3123,8672.0
2024-06-17 12:30:00,120.65,120.75,120.41,120.41,23780.0,118.3025,118.4006,118.0672,118.0672,23780.0
2024-06-17 12:35:00,120.54,120.66,120.51,120.61,3771.0,118.1946,118.3123,118.1652,118.2633,3771.0
2024-06-17 12:40:00,120.64,120.66,120.56,120.63,1939.0,118.2927,118.3123,118.2143,118.2829,1939.0
2024-06-17 12:45:00,120.65,120.99,120.62,120.99,9336.0,118.3025,118.6359,118.2731,118.6359,9336.0
2024-06-17 12:50:00,120.92,121.1,120.82,121.07,18143.0,118.5673,118.7438,118.4692,118.7143,18143.0
2024-06-17 12:55:00,121.06,121.1,120.96,121.1,7309.0,118.7045,118.7438,118.6065,118.7438,7309.0
2024-06-17 13:00:00,121.06,121.2,121.03,121.2,5172.0,118.7045,118.8418,118.6751,118.8418,5172.0
2024-06-17 13:05:00,121.23,121.23,121.14,121.18,4082.0,118.8712,118.8712,118.783,118.8222,4082.0
2024-06-17 13:10:00,121.18,121.29,121.14,121.29,6321.0,118.8222,118.9301,118.783,118.9301,6321.0
2024-06-17 13:15:00,121.23,121.32,121.23,121.3,5848.0,118.8712,118.9595,118.8712,118.9399,5848.0
2024-06-17 13:20:00,121.31,121.32,121.25,121.31,6922.0,118.9497,118.9595,118.8908,118.9497,6922.0
2024-06-17 13:25:00,121.32,121.37,121.3,121.32,7954.0,118.9595,119.0085,118.9399,118.9595,7954.0
2024-06-17 13:30:00,121.32,121.52,121.31,121.44,8950.0,118.9595,119.1556,118.9497,119.0771,8950.0
2024-06-17 13:35:00,121.48,121.54,121.48,121.48,3608.0,119.1164,119.1752,119.1164,119.1164,3608.0
2024-06-17 13:40:00,121.48,121.49,121.31,121.38,6966.0,119.1164,119.1262,118.9497,119.0183,6966.0
2024-06-17 13:45:00,121.43,121.45,121.33,121.33,5881.0,119.0673,119.0869,118.9693,118.9693,5881.0
2024-06-17 13:50:00,121.29,121.36,121.26,121.3,6958.0,118.9301,118.9987,118.9006,118.9399,6958.0
2024-06-17 13:55:00,121.3,121.45,121.29,121.45,7911.0,118.9399,119.0869,118.9301,119.0869,7911.0
2024-06-17 14:00:00,121.41,121.55,121.39,121.44,10879.0,119.0477,119.185,119.0281,119.0771,10879.0
2024-06-17 14:05:00,121.47,121.61,121.46,121.6,5754.0,119.1066,119.2438,119.0967,119.234,5754.0
2024-06-17 14:10:00,121.59,121.63,121.48,121.51,5073.0,119.2242,119.2634,119.1164,119.1458,5073.0
2024-06-17 14:15:00,121.48,121.64,121.48,121.61,6978.0,119.1164,119.2732,119.1164,119.2438,6978.0
2024-06-17 14:20:00,121.61,121.73,121.57,121.72,6512.0,119.2438,119.3615,119.2046,119.3517,6512.0
2024-06-17 14:25:00,121.74,121.9,121.72,121.81,5918.0,119.3713,119.5282,119.3517,119.4399,5918.0
2024-06-17 14:30:00,121.75,121.85,121.72,121.82,9363.0,119.3811,119.4792,119.3517,119.4497,9363.0
2024-06-17 14:35:00,121.83,121.9,121.78,121.9,7260.0,119.4595,119.5282,119.4105,119.5282,7260.0
2024-06-17 14:40:00,121.87,121.88,121.74,121.86,7275.0,119.4988,119.5086,119.3713,119.489,7275.0
2024-06-17 14:45:00,121.83,121.84,121.76,121.83,4427.0,119.4595,119.4694,119.3909,119.4595,4427.0
2024-06-17 14:50:00,121.83,121.85,121.73,121.78,4940.0,119.4595,119.4792,119.3615,119.4105,4940.0
2024-06-17 14:55:00,121.76,121.82,121.75,121.8,6031.0,119.3909,119.4497,119.3811,119.4301,6031.0
2024-06-17 15:00:00,121.8,121.89,121.8,121.81,6843.0,119.4301,119.5184,119.4301,119.4399,6843.0
2024-06-17 15:05:00,121.79,121.81,121.74,121.81,5528.0,119.4203,119.4399,119.3713,119.4399,5528.0
2024-06-17 15:10:00,121.82,121.85,121.77,121.84,8700.0,119.4497,119.4792,119.4007,119.4694,8700.0
2024-06-17 15:15:00,121.81,121.89,121.78,121.84,8153.0,119.4399,119.5184,119.4105,119.4694,8153.0
2024-06-17 15:20:00,121.81,121.83,121.77,121.82,7908.0,119.4399,119.4595,119.4007,119.4497,7908.0
2024-06-17 15:25:00,121.81,121.85,121.73,121.84,8441.0,119.4399,119.4792,119.3615,119.4694,8441.0
2024-06-17 15:30:00,121.84,121.87,121.72,121.78,14832.0,119.4694,119.4988,119.3517,119.4105,14832.0
2024-06-17 15:35:00,121.77,121.79,121.69,121.79,9938.0,119.4007,119.4203,119.3223,119.4203,9938.0
2024-06-17 15:40:00,121.79,121.92,121.74,121.75,15264.0,119.4203,119.5478,119.3713,119.3811,15264.0
2024-06-17 15:45:00,121.75,121.75,121.49,121.64,22701.0,119.3811,119.3811,119.1262,119.2732,22701.0
2024-06-17 15:50:00,121.64,121.71,121.49,121.58,33775.0,119.2732,119.3419,119.1262,119.2144,33775.0
2024-06-17 15:55:00,121.56,121.68,121.43,121.64,94396.0,119.1948,119.3125,119.0673,119.2732,94396.0
2024-06-18 09:30:00,122.24,122.42,121.85,122.27,15401.0,119.8616,120.0381,119.4792,119.891,15401.0
2024-06-18 09:35:00,122.19,122.29,121.64,122.26,7412.0,119.8125,119.9106,119.2732,119.8812,7412.0
2024-06-18 09:40:00,122.25,122.68,122.11,122.11,15930.0,119.8714,120.293,119.7341,119.7341,15930.0
2024-06-18 09:45:00,122.12,122.42,122.12,122.27,30980.0,119.7439,120.0381,119.7439,119.891,30980.0
2024-06-18 09:50:00,122.26,122.57,122.23,122.53,9128.0,119.8812,120.1851,119.8518,120.1459,9128.0
2024-06-18 09:55:00,122.53,122.74,122.45,122.64,16372.0,120.1459,120.3518,120.0675,120.2538,16372.0
2024-06-18 10:00:00,122.62,122.96,122.43,122.87,8220.0,120.2342,120.5676,120.0479,120.4793,8220.0
2024-06-18 10:05:00,122.82,122.92,122.65,122.86,6872.0,120.4303,120.5283,120.2636,120.4695,6872.0
2024-06-18 10:10:00,122.77,122.86,122.73,122.76,5245.0,120.3813,120.4695,120.342,120.3715,5245.0
2024-06-18 10:15:00,122.72,122.92,122.71,122.92,5904.0,120.3322,120.5283,120.3224,120.5283,5904.0
2024-06-18 10:20:00,122.92,123.02,122.87,122.89,41464.0,120.5283,120.6264,120.4793,120.4989,41464.0
2024-06-18 10:25:00,122.9,123.16,122.9,123.09,5084.0,120.5087,120.7637,120.5087,120.695,5084.0
2024-06-18 10:30:00,123.05,123.27,123.05,123.22,6511.0,120.6558,120.8715,120.6558,120.8225,6511.0
2024-06-18 10:35:00,123.22,123.22,123.04,123.12,5124.0,120.8225,120.8225,120.646,120.7244,5124.0
2024-06-18 10:40:00,123.16,123.28,123.14,123.26,4920.0,120.7637,120.8813,120.7441,120.8617,4920.0
2024-06-18 10:45:00,123.3,123.32,123.19,123.19,4777.0,120.9009,120.9206,120.7931,120.7931,4777.0
2024-06-18 10:50:00,123.15,123.18,122.87,122.88,4857.0,120.7539,120.7833,120.4793,120.4891,4857.0
2024-06-18 10:55:00,122.88,122.98,122.87,122.96,6581.0,120.4891,120.5872,120.4793,120.5676,6581.0
2024-06-18 11:00:00,122.95,122.95,122.78,122.86,6342.0,120.5578,120.5578,120.3911,120.4695,6342.0
2024-06-18 11:05:00,122.84,122.94,122.78,122.94,5365.0,120.4499,120.5479,120.3911,120.5479,5365.0
2024-06-18 11:10:00,122.96,123.13,122.93,123.11,3696.0,120.5676,120.7343,120.5381,120.7146,3696.0
2024-06-18 11:15:00,123.11,123.38,123.11,123.27,7689.0,120.7146,120.9794,120.7146,120.8715,7689.0
2024-06-18 11:20:00,123.24,123.25,123.17,123.21,4581.0,120.8421,120.8519,120.7735,120.8127,4581.0
2024-06-18 11:25:00,123.18,123.26,123.09,123.09,4502.0,120.7833,120.8617,120.695,120.695,4502.0
2024-06-18 11:30:00,123.02,123.05,122.97,123.0,5460.0,120.6264,120.6558,120.5774,120.6068,5460.0
2024-06-18 11:35:00,122.99,123.01,122.94,123.0,3868.0,120.597,120.6166,120.5479,120.6068,3868.0
2024-06-18 11:40:00,123.03,123.19,123.01,123.17,4905.0,120.6362,120.7931,120.6166,120.7735,4905.0
2024-06-18 11:45:00,123.18,123.25,123.16,123.23,4846.0,120.7833,120.8519,120.7637,120.8323,4846.0
2024-06-18 11:50:00,123.23,123.26,123.13,123.17,8590.0,120.8323,120.8617,120.7343,120.7735,8590.0
2024-06-18 11:55:00,123.17,123.2,123.12,123.18,7901.0,120.7735,120.8029,120.7244,120.7833,7901.0
2024-06-18 12:00:00,123.2,123.21,123.09,123.13,5353.0,120.8029,120.8127,120.695,120.7343,5353.0
2024-06-18 12:05:00,123.1,123.18,123.1,123.18,3806.0,120.7048,120.7833,120.7048,120.7833,3806.0
2024-06-18 12:10:00,123.19,123.27,123.13,123.15,7186.0,120.7931,120.8715,120.7343,120.7539,7186.0
2024-06-18 12:15:00,123.15,123.19,123.13,123.17,3881.0,120.7539,120.7931,120.7343,120.7735,3881.0
2024-06-18 12:20:00,123.13,123.13,123.08,123.12,3267.0,120.7343,120.7343,120.6852,120.7244,3267.0
2024-06-18 12:25:00,123.15,123.16,123.04,123.06,5783.0,120.7539,120.7637,120.646,120.6656,5783.0
2024-06-18 12:30:00,123.03,123.03,122.83,122.95,5213.0,120.6362,120.6362,120.4401,120.5578,5213.0
2024-06-18 12:35:00,122.93,123.0,122.89,123.0,3444.0,120.5381,120.6068,120.4989,120.6068,3444.0
2024-06-18 12:40:00,123.05,123.1,123.05,123.09,3234.0,120.6558,120.7048,120.6558,120.695,3234.0
2024-06-18 12:45:00,123.11,123.13,122.92,122.93,5337.0,120.7146,120.7343,120.5283,120.5381,5337.0
2024-06-18 12:50:00,122.96,123.14,122.95,123.05,15489.0,120.5676,120.7441,120.5578,120.6558,15489.0
2024-06-18 12:55:00,123.09,123.09,123.02,123.06,4258.0,120.695,120.695,120.6264,120.6656,4258.0
2024-06-18 13:00:00,123.05,123.08,123.02,123.06,3056.0,120.6558,120.6852,120.6264,120.6656,3056.0
2024-06-18 13:05:00,123.08,123.09,122.93,123.01,4788.0,120.6852,120.695,120.5381,120.6166,4788.0
2024-06-18 13:10:00,123.0,123.09,123.0,123.07,3532.0,120.6068,120.695,120.6068,120.6754,3532.0
2024-06-18 13:15:00,123.1,123.17,122.98,123.17,5609.0,120.7048,120.7735,120.5872,120.7735,5609.0
2024-06-18 13:20:00,123.19,123.34,123.17,123.34,5914.0,120.7931,120.9402,120.7735,120.9402,5914.0
2024-06-18 13:25:00,123.33,123.33,123.24,123.26,7428.0,120.9304,120.9304,120.8421,120.8617,7428.0
2024-06-18 13:30:00,123.26,123.26,123.13,123.15,4514.0,120.8617,120.8617,120.7343,120.7539,4514.0
2024-06-18 13:35:00,123.15,123.34,123.15,123.29,7236.0,120.7539,120.9402,120.7539,120.8911,7236.0
2024-06-18 13:40:00,123.29,123.43,123.29,123.36,6753.0,120.8911,121.0284,120.8911,120.9598,6753.0
2024-06-18 13:45:00,123.35,123.4,123.33,123.4,10489.0,120.95,120.999,120.9304,120.999,10489.0
2024-06-18 13:50:00,123.4,123.42,123.33,123.4,7392.0,120.999,121.0186,120.9304,120.999,7392.0
2024-06-18 13:55:00,123.4,123.51,123.4,123.48,3587.0,120.999,121.1069,120.999,121.0774,3587.0
2024-06-18 14:00:00,123.46,123.52,123.33,123.52,11547.0,121.0578,121.1167,120.9304,121.1167,11547.0
2024-06-18 14:05:00,123.55,123.65,123.54,123.65,6287.0,121.1461,121.2441,121.1363,121.2441,6287.0
2024-06-18 14:10:00,123.67,123.68,123.51,123.52,5049.0,121.2637,121.2736,121.1069,121.1167,5049.0
2024-06-18 14:15:00,123.46,123.48,123.29,123.33,6311.0,121.0578,121.0774,120.8911,120.9304,6311.0
2024-06-18 14:20:00,123.31,123.37,123.18,123.21,7857.0,120.9108,120.9696,120.7833,120.8127,7857.0
2024-06-18 14:25:00,123.18,123.31,123.17,123.25,8047.0,120.7833,120.9108,120.7735,120.8519,8047.0
2024-06-18 14:30:00,123.25,123.45,123.24,123.41,9507.0,120.8519,121.048,120.8421,121.0088,9507.0
2024-06-18 14:35:00,123.41,123.54,123.38,123.54,35443.0,121.0088,121.1363,120.9794,121.1363,35443.0
2024-06-18 14:40:00,123.54,123.62,123.5,123.59,11114.0,121.1363,121.2147,121.0971,121.1853,11114.0
2024-06-18 14:45:00,123.59,123.7,123.54,123.69,11184.0,121.1853,121.2932,121.1363,121.2834,11184.0
2024-06-18 14:50:00,123.66,123.73,123.64,123.72,12835.0,121.2539,121.3226,121.2343,121.3128,12835.0
2024-06-18 14:55:00,123.73,123.74,123.63,123.72,9642.0,121.3226,121.3324,121.2245,121.3128,9642.0
2024-06-18 15:00:00,123.71,123.75,123.55,123.58,17023.0,121.303,121.3422,121.1461,121.1755,17023.0
2024-06-18 15:05:00,123.56,123.68,123.54,123.66,17642.0,121.1559,121.2736,121.1363,121.2539,17642.0
2024-06-18 15:10:00,123.67,123.68,123.57,123.59,20032.0,121.2637,121.2736,121.1657,121.1853,20032.0
2024-06-18 15:15:00,123.58,123.7,123.58,123.69,10616.0,121.1755,121.2932,121.1755,121.2834,10616.0
2024-06-18 15:20:00,123.69,123.79,123.69,123.72,27225.0,121.2834,121.3814,121.2834,121.3128,27225.0
2024-06-18 15:25:00,123.73,123.78,123.64,123.67,12152.0,121.3226,121.3716,121.2343,121.2637,12152.0
2024-06-18 15:30:00,123.63,123.75,123.58,123.68,13021.0,121.2245,121.3422,121.1755,121.2736,13021.0
2024-06-18 15:35:00,123.68,123.71,123.62,123.65,9714.0,121.2736,121.303,121.2147,121.2441,9714.0
2024-06-18 15:40:00,123.65,123.66,123.55,123.55,12768.0,121.2441,121.2539,121.1461,121.1461,12768.0
2024-06-18 15:45:00,123.56,123.64,123.38,123.39,18856.0,121.1559,121.2343,120.9794,120.9892,18856.0
2024-06-18 15:50:00,123.39,123.51,123.34,123.48,23782.0,120.9892,121.1069,120.9402,121.0774,23782.0
2024-06-18 15:55:00,123.49,123.59,123.38,123.44,66518.0,121.0872,121.1853,120.9794,121.0382,66518.0
2024-06-20 09:30:00,123.91,124.22,123.69,124.17,25474.0,121.4991,121.803,121.2834,121.754,25474.0
2024-06-20 09:35:00,124.24,124.25,123.46,123.77,6507.0,121.8227,121.8325,121.0578,121.3618,6507.0
2024-06-20 09:40:00,123.84,124.6,123.71,124.51,15067.0,121.4304,122.1757,121.303,122.0874,15067.0
2024-06-20 09:45:00,124.49,124.49,124.2,124.23,4425.0,122.0678,122.0678,121.7834,121.8129,4425.0
2024-06-20 09:50:00,124.26,124.81,124.25,124.55,21518.0,121.8423,122.3816,121.8325,122.1266,21518.0
2024-06-20 09:55:00,124.58,124.67,124.31,124.38,4674.0,122.156,122.2443,121.8913,121.9599,4674.0
2024-06-20 10:00:00,124.38,124.78,124.38,124.78,5463.0,121.9599,122.3521,121.9599,122.3521,5463.0
2024-06-20 10:05:00,124.79,125.14,124.76,124.96,15624.0,122.362,122.7051,122.3325,122.5286,15624.0
2024-06-20 10:10:00,125.07,125.22,124.96,125.07,12765.0,122.6365,122.7836,122.5286,122.6365,12765.0
2024-06-20 10:15:00,125.13,125.29,125.05,125.18,5041.0,122.6953,122.8522,122.6169,122.7444,5041.0
2024-06-20 10:20:00,125.17,125.58,125.16,125.47,8414.0,122.7346,123.1366,122.7248,123.0287,8414.0
2024-06-20 10:25:00,125.47,125.64,125.42,125.56,7187.0,123.0287,123.1954,122.9797,123.117,7187.0
2024-06-20 10:30:00,125.52,125.54,125.29,125.29,5322.0,123.0778,123.0974,122.8522,122.8522,5322.0
2024-06-20 10:35:00,125.27,125.31,125.08,125.24,7668.0,122.8326,122.8718,122.6463,122.8032,7668.0
2024-06-20 10:40:00,125.22,125.22,125.0,125.06,6225.0,122.7836,122.7836,122.5679,122.6267,6225.0
2024-06-20 10:45:00,125.1,125.14,125.0,125.09,8279.0,122.6659,122.7051,122.5679,122.6561,8279.0
2024-06-20 10:50:00,125.15,125.27,124.99,125.01,9257.0,122.7149,122.8326,122.5581,122.5777,9257.0
2024-06-20 10:55:00,125.03,125.1,124.99,125.09,9974.0,122.5973,122.6659,122.5581,122.6561,9974.0
2024-06-20 11:00:00,125.11,125.35,125.11,125.21,7584.0,122.6757,122.9111,122.6757,122.7738,7584.0
2024-06-20 11:05:00,125.21,125.37,125.17,125.27,5389.0,122.7738,122.9307,122.7346,122.8326,5389.0
2024-06-20 11:10:00,125.21,125.4,125.13,125.4,5407.0,122.7738,122.9601,122.6953,122.9601,5407.0
2024-06-20 11:15:00,125.4,125.47,125.08,125.14,19752.0,122.9601,123.0287,122.6463,122.7051,19752.0
2024-06-20 11:20:00,125.18,125.18,124.85,124.88,10126.0,122.7444,122.7444,122.4208,122.4502,10126.0
2024-06-20 11:25:00,124.87,124.99,124.77,124.89,9796.0,122.4404,122.5581,122.3423,122.46,9796.0
2024-06-20 11:30:00,124.85,124.99,124.81,124.99,9295.0,122.4208,122.5581,122.3816,122.5581,9295.0
2024-06-20 11:35:00,125.01,125.01,124.8,124.8,5854.0,122.5777,122.5777,122.3718,122.3718,5854.0
2024-06-20 11:40:00,124.8,124.87,124.64,124.71,7728.0,122.3718,122.4404,122.2149,122.2835,7728.0
2024-06-20 11:45:00,124.68,124.86,124.67,124.77,8723.0,122.2541,122.4306,122.2443,122.3423,8723.0
2024-06-20 11:50:00,124.78,124.78,124.63,124.66,10392.0,122.3521,122.3521,122.2051,122.2345,10392.0
2024-06-20 11:55:00,124.69,124.74,124.65,124.68,7647.0,122.2639,122.3129,122.2247,122.2541,7647.0
2024-06-20 12:00:00,124.65,124.85,124.64,124.85,7363.0,122.2247,122.4208,122.2149,122.4208,7363.0
2024-06-20 12:05:00,124.83,124.89,124.82,124.85,3688.0,122.4012,122.46,122.3914,122.4208,3688.0
2024-06-20 12:10:00,124.85,125.0,124.83,124.93,13963.0,122.4208,122.5679,122.4012,122.4992,13963.0
2024-06-20 12:15:00,124.98,125.02,124.89,125.01,9768.0,122.5483,122.5875,122.46,122.5777,9768.0
2024-06-20 12:20:00,125.01,125.07,124.87,124.87,8755.0,122.5777,122.6365,122.4404,122.4404,8755.0
2024-06-20 12:25:00,124.86,125.0,124.85,124.95,7406.0,122.4306,122.5679,122.4208,122.5188,7406.0
2024-06-20 12:30:00,124.92,125.0,124.83,125.0,4710.0,122.4894,122.5679,122.4012,122.5679,4710.0
2024-06-20 12:35:00,124.97,125.26,124.92,125.14,69068.0,122.5385,122.8228,122.4894,122.7051,69068.0
2024-06-20 12:40:00,125.21,125.33,125.15,125.28,11581.0,122.7738,122.8914,122.7149,122.8424,11581.0
2024-06-20 12:45:00,125.26,125.34,125.23,125.31,15301.0,122.8228,122.9013,122.7934,122.8718,15301.0
2024-06-20 12:50:00,125.32,125.43,125.25,125.42,11034.0,122.8816,122.9895,122.813,122.9797,11034.0
2024-06-20 12:55:00,125.45,125.54,125.39,125.54,6760.0,123.0091,123.0974,122.9503,123.0974,6760.0
2024-06-20 13:00:00,125.57,125.69,125.57,125.62,17020.0,123.1268,123.2444,123.1268,123.1758,17020.0
2024-06-20 13:05:00,125.62,125.63,125.49,125.56,27902.0,123.1758,123.1856,123.0483,123.117,27902.0
2024-06-20 13:10:00,125.55,125.76,125.54,125.76,13948.0,123.1072,123.3131,123.0974,123.3131,13948.0
2024-06-20 13:15:00,125.72,125.74,125.56,125.58,5622.0,123.2739,123.2935,123.117,123.1366,5622.0
2024-06-20 13:20:00,125.55,125.63,125.5,125.62,8270.0,123.1072,123.1856,123.0581,123.1758,8270.0
2024-06-20 13:25:00,125.6,125.68,125.6,125.68,7164.0,123.1562,123.2346,123.1562,123.2346,7164.0
2024-06-20 13:30:00,125.68,125.75,125.66,125.68,8501.0,123.2346,123.3033,123.215,123.2346,8501.0
2024-06-20 13:35:00,125.68,125.72,125.5,125.5,9951.0,123.2346,123.2739,123.0581,123.0581,9951.0
2024-06-20 13:40:00,125.5,125.71,125.46,125.69,7752.0,123.0581,123.2641,123.0189,123.2444,7752.0
2024-06-20 13:45:00,125.68,125.71,125.6,125.65,9250.0,123.2346,123.2641,123.1562,123.2052,9250.0
2024-06-20 13:50:00,125.63,125.68,125.61,125.63,4434.0,123.1856,123.2346,123.166,123.1856,4434.0
2024-06-20 13:55:00,125.65,125.7,125.56,125.58,9977.0,123.2052,123.2542,123.117,123.1366,9977.0
2024-06-20 14:00:00,125.6,125.63,125.57,125.62,9117.0,123.1562,123.1856,123.1268,123.1758,9117.0
2024-06-20 14:05:00,125.64,125.67,125.52,125.67,16189.0,123.1954,123.2248,123.0778,123.2248,16189.0
2024-06-20 14:10:00,125.67,125.81,125.67,125.8,11498.0,123.2248,123.3621,123.2248,123.3523,11498.0
2024-06-20 14:15:00,125.8,125.86,125.75,125.77,21894.0,123.3523,123.4111,123.3033,123.3229,21894.0
2024-06-20 14:20:00,125.75,125.85,125.67,125.85,23702.0,123.3033,123.4013,123.2248,123.4013,23702.0
2024-06-20 14:25:00,125.89,126.06,125.86,126.03,19799.0,123.4406,123.6072,123.4111,123.5778,19799.0
2024-06-20 14:30:00,126.05,126.11,126.0,126.04,27173.0,123.5974,123.6563,123.5484,123.5876,27173.0
2024-06-20 14:35:00,126.04,126.09,125.87,125.89,18341.0,123.5876,123.6367,123.4209,123.4406,18341.0
2024-06-20 14:40:00,125.89,126.02,125.85,125.95,14711.0,123.4406,123.568,123.4013,123.4994,14711.0
2024-06-20 14:45:00,125.94,126.14,125.94,126.11,21381.0,123.4896,123.6857,123.4896,123.6563,21381.0
2024-06-20 14:50:00,126.12,126.12,125.97,126.07,8907.0,123.6661,123.6661,123.519,123.617,8907.0
2024-06-20 14:55:00,126.09,126.11,126.01,126.01,9732.0,123.6367,123.6563,123.5582,123.5582,9732.0
2024-06-20 15:00:00,125.97,126.02,125.88,125.9,20271.0,123.519,123.568,123.4307,123.4504,20271.0
2024-06-20 15:05:00,125.87,125.98,125.78,125.97,12813.0,123.4209,123.5288,123.3327,123.519,12813.0
2024-06-20 15:10:00,125.94,125.97,125.84,125.92,10379.0,123.4896,123.519,123.3915,123.47,10379.0
2024-06-20 15:15:00,125.91,125.95,125.87,125.95,17667.0,123.4602,123.4994,123.4209,123.4994,17667.0
2024-06-20 15:20:00,125.93,126.02,125.91,126.0,20322.0,123.4798,123.568,123.4602,123.5484,20322.0
2024-06-20 15:25:00,125.99,126.15,125.97,126.15,12244.0,123.5386,123.6955,123.519,123.6955,12244.0
2024-06-20 15:30:00,126.12,126.18,126.02,126.16,13160.0,123.6661,123.7249,123.568,123.7053,13160.0
2024-06-20 15:35:00,126.16,126.16,126.02,126.09,15008.0,123.7053,123.7053,123.568,123.6367,15008.0
2024-06-20 15:40:00,126.11,126.22,126.1,126.15,11475.0,123.6563,123.7641,123.6465,123.6955,11475.0
2024-06-20 15:45:00,126.16,126.24,126.03,126.11,18864.0,123.7053,123.7837,123.5778,123.6563,18864.0
2024-06-20 15:50:00,126.08,126.52,126.05,126.46,39286.0,123.6269,124.0583,123.5974,123.9995,39286.0
2024-06-20 15:55:00,126.45,126.57,126.29,126.32,137068.0,123.9897,124.1073,123.8328,123.8622,137068.0
2024-06-21 09:30:00,129.68,129.68,126.63,126.63,332220.0,127.1568,127.1568,124.1662,124.1662,332220.0
2024-06-21 09:35:00,126.64,127.42,126.58,126.77,9471.0,124.176,124.9408,124.1171,124.3034,9471.0
2024-06-21 09:40:00,126.55,126.57,125.8,125.87,14132.0,124.0877,124.1073,123.3523,123.4209,14132.0
2024-06-21 09:45:00,125.68,125.94,125.48,125.93,7053.0,123.2346,123.4896,123.0385,123.4798,7053.0
2024-06-21 09:50:00,126.02,126.26,125.61,126.26,16063.0,123.568,123.8034,123.166,123.8034,16063.0
2024-06-21 09:55:00,126.09,126.37,125.98,126.23,12170.0,123.6367,123.9112,123.5288,123.7739,12170.0
2024-06-21 10:00:00,126.23,126.56,126.23,126.49,14580.0,123.7739,124.0975,123.7739,124.0289,14580.0
2024-06-21 10:05:00,126.52,126.52,125.94,126.23,11313.0,124.0583,124.0583,123.4896,123.7739,11313.0
2024-06-21 10:10:00,126.24,126.24,125.87,126.22,7230.0,123.7837,123.7837,123.4209,123.7641,7230.0
2024-06-21 10:15:00,126.26,126.27,125.86,125.98,15137.0,123.8034,123.8132,123.4111,123.5288,15137.0
2024-06-21 10:20:00,125.98,126.25,125.91,126.05,15514.0,123.5288,123.7935,123.4602,123.5974,15514.0
2024-06-21 10:25:00,126.07,126.26,125.99,126.02,8508.0,123.617,123.8034,123.5386,123.568,8508.0
2024-06-21 10:30:00,126.05,126.24,125.91,126.21,14047.0,123.5974,123.7837,123.4602,123.7543,14047.0
2024-06-21 10:35:00,126.18,126.22,125.98,125.99,8003.0,123.7249,123.7641,123.5288,123.5386,8003.0
2024-06-21 10:40:00,126.03,126.23,126.02,126.12,7022.0,123.5778,123.7739,123.568,123.6661,7022.0
2024-06-21 10:45:00,126.13,126.28,126.05,126.28,10006.0,123.6759,123.823,123.5974,123.823,10006.0
2024-06-21 10:50:00,126.28,126.46,126.28,126.35,8339.0,123.823,123.9995,123.823,123.8916,8339.0
2024-06-21 10:55:00,126.33,126.6,126.3,126.38,9101.0,123.872,124.1367,123.8426,123.921,9101.0
2024-06-21 11:00:00,126.38,126.45,126.15,126.15,10365.0,123.921,123.9897,123.6955,123.6955,10365.0
2024-06-21 11:05:00,126.07,126.13,125.97,126.13,5073.0,123.617,123.6759,123.519,123.6759,5073.0
2024-06-21 11:10:00,126.07,126.13,125.97,125.97,9282.0,123.617,123.6759,123.519,123.519,9282.0
2024-06-21 11:15:00,125.95,126.0,125.79,125.94,8133.0,123.4994,123.5484,123.3425,123.4896,8133.0
2024-06-21 11:20:00,125.96,125.96,125.86,125.9,12056.0,123.5092,123.5092,123.4111,123.4504,12056.0
2024-06-21 11:25:00,125.9,126.05,125.89,126.0,15480.0,123.4504,123.5974,123.4406,123.5484,15480.0
2024-06-21 11:30:00,125.98,126.05,125.89,126.05,18784.0,123.5288,123.5974,123.4406,123.5974,18784.0
2024-06-21 11:35:00,126.07,126.09,125.96,125.98,8825.0,123.617,123.6367,123.5092,123.5288,8825.0
2024-06-21 11:40:00,125.98,126.06,125.95,125.97,23142.0,123.5288,123.6072,123.4994,123.519,23142.0
2024-06-21 11:45:00,125.97,126.0,125.79,125.92,22529.0,123.519,123.5484,123.3425,123.47,22529.0
2024-06-21 11:50:00,125.92,125.98,125.76,125.88,10461.0,123.47,123.5288,123.3131,123.4307,10461.0
2024-06-21 11:55:00,125.84,125.89,125.8,125.83,4151.0,123.3915,123.4406,123.3523,123.3817,4151.0
2024-06-21 12:00:00,125.84,125.89,125.8,125.8,4879.0,123.3915,123.4406,123.3523,123.3523,4879.0
2024-06-21 12:05:00,125.83,125.83,125.56,125.59,5659.0,123.3817,123.3817,123.117,123.1464,5659.0
2024-06-21 12:10:00,125.59,125.65,125.57,125.57,2824.0,123.1464,123.2052,123.1268,123.1268,2824.0
2024-06-21 12:15:00,125.6,125.6,125.36,125.45,6859.0,123.1562,123.1562,122.9209,123.0091,6859.0
2024-06-21 12:20:00,125.49,125.6,125.44,125.48,5634.0,123.0483,123.1562,122.9993,123.0385,5634.0
2024-06-21 12:25:00,125.51,125.56,125.41,125.5,7390.0,123.0679,123.117,122.9699,123.0581,7390.0
2024-06-21 12:30:00,125.5,125.55,125.38,125.51,4425.0,123.0581,123.1072,122.9405,123.0679,4425.0
2024-06-21 12:35:00,125.54,125.65,125.5,125.61,14341.0,123.0974,123.2052,123.0581,123.166,14341.0
2024-06-21 12:40:00,125.58,125.6,125.47,125.51,4346.0,123.1366,123.1562,123.0287,123.0679,4346.0
2024-06-21 12:45:00,125.5,125.53,125.37,125.48,3005.0,123.0581,123.0876,122.9307,123.0385,3005.0
2024-06-21 12:50:00,125.46,125.46,125.35,125.4,3493.0,123.0189,123.0189,122.9111,122.9601,3493.0
2024-06-21 12:55:00,125.4,125.43,125.2,125.2,5059.0,122.9601,122.9895,122.764,122.764,5059.0
2024-06-21 13:00:00,125.23,125.29,125.14,125.18,4706.0,122.7934,122.8522,122.7051,122.7444,4706.0
2024-06-21 13:05:00,125.2,125.3,125.19,125.3,4931.0,122.764,122.862,122.7542,122.862,4931.0
2024-06-21 13:10:00,125.3,125.3,125.22,125.29,5317.0,122.862,122.862,122.7836,122.8522,5317.0
2024-06-21 13:15:00,125.33,125.37,125.24,125.24,4842.0,122.8914,122.9307,122.8032,122.8032,4842.0
2024-06-21 13:20:00,125.25,125.35,125.23,125.24,3966.0,122.813,122.9111,122.7934,122.8032,3966.0
2024-06-21 13:25:00,125.28,125.28,125.19,125.23,5689.0,122.8424,122.8424,122.7542,122.7934,5689.0
2024-06-21 13:30:00,125.21,125.24,125.09,125.12,2619.0,122.7738,122.8032,122.6561,122.6855,2619.0
2024-06-21 13:35:00,125.12,125.14,125.01,125.09,3785.0,122.6855,122.7051,122.5777,122.6561,3785.0
2024-06-21 13:40:00,125.08,125.09,124.87,124.91,7301.0,122.6463,122.6561,122.4404,122.4796,7301.0
2024-06-21 13:45:00,124.89,124.94,124.85,124.88,3845.0,122.46,122.509,122.4208,122.4502,3845.0
2024-06-21 13:50:00,124.89,124.96,124.88,124.91,6177.0,122.46,122.5286,122.4502,122.4796,6177.0
2024-06-21 13:55:00,124.93,125.02,124.91,124.98,12418.0,122.4992,122.5875,122.4796,122.5483,12418.0
2024-06-21 14:00:00,124.98,125.06,124.95,124.97,13144.0,122.5483,122.6267,122.5188,122.5385,13144.0
2024-06-21 14:05:00,124.96,125.1,124.9,125.09,17125.0,122.5286,122.6659,122.4698,122.6561,17125.0
2024-06-21 14:10:00,125.09,125.15,125.06,125.11,7339.0,122.6561,122.7149,122.6267,122.6757,7339.0
2024-06-21 14:15:00,125.12,125.2,124.9,124.91,5027.0,122.6855,122.764,122.4698,122.4796,5027.0
2024-06-21 14:20:00,124.91,124.97,124.9,124.96,5104.0,122.4796,122.5385,122.4698,122.5286,5104.0
2024-06-21 14:25:00,124.97,125.03,124.94,124.99,6045.0,122.5385,122.5973,122.509,122.5581,6045.0
2024-06-21 14:30:00,124.96,125.07,124.95,125.07,6217.0,122.5286,122.6365,122.5188,122.6365,6217.0
2024-06-21 14:35:00,125.08,125.67,125.08,125.63,15856.0,122.6463,123.2248,122.6463,123.1856,15856.0
2024-06-21 14:40:00,125.63,125.68,125.47,125.52,27781.0,123.1856,123.2346,123.0287,123.0778,27781.0
2024-06-21 14:45:00,125.5,125.73,125.47,125.62,13938.0,123.0581,123.2837,123.0287,123.1758,13938.0
2024-06-21 14:50:00,125.59,125.68,125.53,125.58,9324.0,123.1464,123.2346,123.0876,123.1366,9324.0
2024-06-21 14:55:00,125.59,125.69,125.57,125.64,8948.0,123.1464,123.2444,123.1268,123.1954,8948.0
2024-06-21 15:00:00,125.61,125.72,125.53,125.72,7089.0,123.166,123.2739,123.0876,123.2739,7089.0
2024-06-21 15:05:00,125.71,125.79,125.71,125.75,8557.0,123.2641,123.3425,123.2641,123.3033,8557.0
2024-06-21 15:10:00,125.73,125.85,125.73,125.83,7890.0,123.2837,123.4013,123.2837,123.3817,7890.0
2024-06-21 15:15:00,125.83,125.83,125.7,125.76,10734.0,123.3817,123.3817,123.2542,123.3131,10734.0
2024-06-21 15:20:00,125.77,125.79,125.71,125.75,8763.0,123.3229,123.3425,123.2641,123.3033,8763.0
2024-06-21 15:25:00,125.75,125.8,125.63,125.69,11818.0,123.3033,123.3523,123.1856,123.2444,11818.0
2024-06-21 15:30:00,125.7,125.82,125.67,125.76,22488.0,123.2542,123.3719,123.2248,123.3131,22488.0
2024-06-21 15:35:00,125.74,125.79,125.63,125.63,26895.0,123.2935,123.3425,123.1856,123.1856,26895.0
2024-06-21 15:40:00,125.59,125.72,125.51,125.65,15533.0,123.1464,123.2739,123.0679,123.2052,15533.0
2024-06-21 15:45:00,125.65,125.65,125.4,125.47,17669.0,123.2052,123.2052,122.9601,123.0287,17669.0
2024-06-21 15:50:00,125.45,125.47,125.26,125.36,44983.0,123.0091,123.0287,122.8228,122.9209,44983.0
2024-06-21 15:55:00,125.37,125.38,125.1,125.1,139616.0,122.9307,122.9405,122.6659,122.6659,139616.0
2024-06-24 09:30:00,125.54,125.79,125.24,125.5,16095.0,123.0974,123.3425,122.8032,123.0581,16095.0
2024-06-24 09:35:00,125.34,125.46,125.21,125.46,1833.0,122.9013,123.0189,122.7738,123.0189,1833.0
2024-06-24 09:40:00,125.19,126.15,125.17,125.94,7264.0,122.7542,123.6955,122.7346,123.4896,7264.0
2024-06-24 09:45:00,125.89,126.45,125.88,126.44,30627.0,123.4406,123.9897,123.4307,123.9799,30627.0
2024-06-24 09:50:00,126.51,126.68,126.18,126.62,15403.0,124.0485,124.2152,123.7249,124.1563,15403.0
2024-06-24 09:55:00,126.58,126.85,126.37,126.71,8238.0,124.1171,124.3819,123.9112,124.2446,8238.0
2024-06-24 10:00:00,126.63,126.7,126.27,126.34,6361.0,124.1662,124.2348,123.8132,123.8818,6361.0
2024-06-24 10:05:00,126.46,126.8,126.46,126.8,15913.0,123.9995,124.3328,123.9995,124.3328,15913.0
2024-06-24 10:10:00,126.73,126.73,126.36,126.38,5557.0,124.2642,124.2642,123.9014,123.921,5557.0
2024-06-24 10:15:00,126.44,126.44,126.25,126.35,2736.0,123.9799,123.9799,123.7935,123.8916,2736.0
2024-06-24 10:20:00,126.43,126.59,126.43,126.52,8946.0,123.97,124.1269,123.97,124.0583,8946.0
2024-06-24 10:25:00,126.52,126.8,126.49,126.8,4635.0,124.0583,124.3328,124.0289,124.3328,4635.0
2024-06-24 10:30:00,126.81,126.93,126.59,126.62,6647.0,124.3427,124.4603,124.1269,124.1563,6647.0
2024-06-24 10:35:00,126.56,126.8,126.56,126.66,11371.0,124.0975,124.3328,124.0975,124.1956,11371.0
2024-06-24 10:40:00,126.62,126.83,126.62,126.78,5334.0,124.1563,124.3623,124.1563,124.3132,5334.0
2024-06-24 10:45:00,126.85,126.98,126.84,126.95,3405.0,124.3819,124.5093,124.3721,124.4799,3405.0
2024-06-24 10:50:00,126.91,127.06,126.91,126.94,2716.0,124.4407,124.5878,124.4407,124.4701,2716.0
2024-06-24 10:55:00,126.85,127.04,126.84,126.93,3633.0,124.3819,124.5682,124.3721,124.4603,3633.0
2024-06-24 11:00:00,126.98,127.1,126.98,127.03,2990.0,124.5093,124.627,124.5093,124.5584,2990.0
2024-06-24 11:05:00,127.04,127.08,126.95,127.0,2898.0,124.5682,124.6074,124.4799,124.529,2898.0
2024-06-24 11:10:00,126.98,127.1,126.96,127.04,7412.0,124.5093,124.627,124.4897,124.5682,7412.0
2024-06-24 11:15:00,127.01,127.13,127.01,127.12,3936.0,124.5388,124.6564,124.5388,124.6466,3936.0
2024-06-24 11:20:00,127.12,127.34,127.07,127.29,6913.0,124.6466,124.8623,124.5976,124.8133,6913.0
2024-06-24 11:25:00,127.25,127.29,127.21,127.22,6035.0,124.7741,124.8133,124.7349,124.7447,6035.0
2024-06-24 11:30:00,127.27,127.29,126.97,127.05,3844.0,124.7937,124.8133,124.4995,124.578,3844.0
2024-06-24 11:35:00,127.02,127.07,127.02,127.07,2480.0,124.5486,124.5976,124.5486,124.5976,2480.0
2024-06-24 11:40:00,127.07,127.1,127.04,127.04,6282.0,124.5976,124.627,124.5682,124.5682,6282.0
2024-06-24 11:45:00,127.03,127.16,127.02,127.14,3595.0,124.5584,124.6858,124.5486,124.6662,3595.0
2024-06-24 11:50:00,127.12,127.35,127.11,127.35,6104.0,124.6466,124.8721,124.6368,124.8721,6104.0
2024-06-24 11:55:00,127.3,127.37,127.27,127.37,3046.0,124.8231,124.8918,124.7937,124.8918,3046.0
2024-06-24 12:00:00,127.37,127.44,127.36,127.44,4917.0,124.8918,124.9604,124.8819,124.9604,4917.0
2024-06-24 12:05:00,127.44,127.59,127.42,127.59,7513.0,124.9604,125.1075,124.9408,125.1075,7513.0
2024-06-24 12:10:00,127.59,127.67,127.55,127.62,7277.0,125.1075,125.1859,125.0683,125.1369,7277.0
2024-06-24 12:15:00,127.61,127.67,127.57,127.6,4570.0,125.1271,125.1859,125.0879,125.1173,4570.0
2024-06-24 12:20:00,127.66,127.76,127.62,127.74,3710.0,125.1761,125.2742,125.1369,125.2546,3710.0
2024-06-24 12:25:00,127.72,127.84,127.72,127.83,5850.0,125.2349,125.3526,125.2349,125.3428,5850.0
2024-06-24 12:30:00,127.82,127.84,127.72,127.73,2408.0,125.333,125.3526,125.2349,125.2448,2408.0
2024-06-24 12:35:00,127.75,127.87,127.73,127.87,7822.0,125.2644,125.382,125.2448,125.382,7822.0
2024-06-24 12:40:00,127.84,127.89,127.82,127.87,3156.0,125.3526,125.4016,125.333,125.382,3156.0
2024-06-24 12:45:00,127.87,127.94,127.85,127.87,6056.0,125.382,125.4507,125.3624,125.382,6056.0
2024-06-24 12:50:00,127.88,127.99,127.86,127.96,7939.0,125.3918,125.4997,125.3722,125.4703,7939.0
2024-06-24 12:55:00,127.99,128.11,127.99,128.1,4094.0,125.4997,125.6174,125.4997,125.6076,4094.0
2024-06-24 13:00:00,128.13,128.13,127.97,128.02,3611.0,125.637,125.637,125.4801,125.5291,3611.0
2024-06-24 13:05:00,128.05,128.06,127.65,127.65,5690.0,125.5585,125.5683,125.1663,125.1663,5690.0
2024-06-24 13:10:00,127.69,127.79,127.69,127.76,3648.0,125.2055,125.3036,125.2055,125.2742,3648.0
2024-06-24 13:15:00,127.79,128.01,127.73,127.96,7447.0,125.3036,125.5193,125.2448,125.4703,7447.0
2024-06-24 13:20:00,127.96,128.06,127.94,127.99,3210.0,125.4703,125.5683,125.4507,125.4997,3210.0
2024-06-24 13:25:00,128.0,128.16,128.0,128.16,5754.0,125.5095,125.6664,125.5095,125.6664,5754.0
2024-06-24 13:30:00,128.2,128.28,128.19,128.25,2821.0,125.7056,125.784,125.6958,125.7546,2821.0
2024-06-24 13:35:00,128.25,128.34,128.25,128.32,4417.0,125.7546,125.8429,125.7546,125.8233,4417.0
2024-06-24 13:40:00,128.29,128.31,128.25,128.3,2577.0,125.7939,125.8135,125.7546,125.8037,2577.0
2024-06-24 13:45:00,128.25,128.29,128.2,128.27,4201.0,125.7546,125.7939,125.7056,125.7742,4201.0
2024-06-24 13:50:00,128.26,128.29,128.15,128.18,2656.0,125.7644,125.7939,125.6566,125.686,2656.0
2024-06-24 13:55:00,128.23,128.3,128.18,128.21,4359.0,125.735,125.8037,125.686,125.7154,4359.0
2024-06-24 14:00:00,128.2,128.2,128.1,128.16,4563.0,125.7056,125.7056,125.6076,125.6664,4563.0
2024-06-24 14:05:00,128.15,128.24,128.14,128.17,4934.0,125.6566,125.7448,125.6468,125.6762,4934.0
2024-06-24 14:10:00,128.15,128.32,128.15,128.32,6685.0,125.6566,125.8233,125.6566,125.8233,6685.0
2024-06-24 14:15:00,128.33,128.37,128.26,128.31,9787.0,125.8331,125.8723,125.7644,125.8135,9787.0
2024-06-24 14:20:00,128.32,128.35,128.28,128.28,5448.0,125.8233,125.8527,125.784,125.784,5448.0
2024-06-24 14:25:00,128.25,128.47,128.25,128.43,6482.0,125.7546,125.9704,125.7546,125.9311,6482.0
2024-06-24 14:30:00,128.44,128.44,128.33,128.4,5938.0,125.9409,125.9409,125.8331,125.9017,5938.0
2024-06-24 14:35:00,128.42,128.54,128.42,128.47,5590.0,125.9213,126.039,125.9213,125.9704,5590.0
2024-06-24 14:40:00,128.5,128.57,128.5,128.5,4311.0,125.9998,126.0684,125.9998,125.9998,4311.0
2024-06-24 14:45:00,128.52,128.6,128.47,128.59,7965.0,126.0194,126.0978,125.9704,126.088,7965.0
2024-06-24 14:50:00,128.65,128.71,128.63,128.71,5507.0,126.1469,126.2057,126.1272,126.2057,5507.0
2024-06-24 14:55:00,128.71,128.71,128.61,128.71,8228.0,126.2057,126.2057,126.1076,126.2057,8228.0
2024-06-24 15:00:00,128.72,128.76,128.64,128.66,9715.0,126.2155,126.2547,126.137,126.1567,9715.0
2024-06-24 15:05:00,128.68,128.72,128.59,128.64,6663.0,126.1763,126.2155,126.088,126.137,6663.0
2024-06-24 15:10:00,128.65,128.67,128.52,128.54,6124.0,126.1469,126.1665,126.0194,126.039,6124.0
2024-06-24 15:15:00,128.55,128.57,128.5,128.53,6618.0,126.0488,126.0684,125.9998,126.0292,6618.0
2024-06-24 15:20:00,128.54,128.61,128.52,128.54,7456.0,126.039,126.1076,126.0194,126.039,7456.0
2024-06-24 15:25:00,128.54,128.73,128.5,128.67,42029.0,126.039,126.2253,125.9998,126.1665,42029.0
2024-06-24 15:30:00,128.69,128.8,128.67,128.71,13987.0,126.1861,126.2939,126.1665,126.2057,13987.0
2024-06-24 15:35:00,128.72,128.81,128.71,128.79,15170.0,126.2155,126.3037,126.2057,126.2841,15170.0
2024-06-24 15:40:00,128.79,128.94,128.76,128.94,13160.0,126.2841,126.4312,126.2547,126.4312,13160.0
2024-06-24 15:45:00,128.9,128.98,128.88,128.93,17755.0,126.392,126.4704,126.3724,126.4214,17755.0
2024-06-24 15:50:00,128.93,129.04,128.82,128.86,33548.0,126.4214,126.5293,126.3135,126.3528,33548.0
2024-06-24 15:55:00,128.86,128.88,128.58,128.6,118215.0,126.3528,126.3724,126.0782,126.0978,118215.0
2024-06-25 09:30:00,128.04,128.39,127.29,127.85,30916.0,125.5487,125.8919,124.8133,125.3624,30916.0
2024-06-25 09:35:00,127.98,128.24,127.83,128.08,10237.0,125.4899,125.7448,125.3428,125.5879,10237.0
2024-06-25 09:40:00,128.2,128.34,127.82,128.34,3940.0,125.7056,125.8429,125.333,125.8429,3940.0
2024-06-25 09:45:00,128.27,128.33,127.83,128.04,6682.0,125.7742,125.8331,125.3428,125.5487,6682.0
2024-06-25 09:50:00,128.03,128.47,127.99,128.33,5790.0,125.5389,125.9704,125.4997,125.8331,5790.0
2024-06-25 09:55:00,128.25,128.25,127.95,128.09,4725.0,125.7546,125.7546,125.4605,125.5977,4725.0
2024-06-25 10:00:00,128.1,128.52,127.95,128.52,9690.0,125.6076,126.0194,125.4605,126.0194,9690.0
2024-06-25 10:05:00,128.52,128.53,128.2,128.22,9923.0,126.0194,126.0292,125.7056,125.7252,9923.0
2024-06-25 10:10:00,128.28,128.35,128.2,128.26,7964.0,125.784,125.8527,125.7056,125.7644,7964.0
2024-06-25 10:15:00,128.37,128.47,128.27,128.37,7427.0,125.8723,125.9704,125.7742,125.8723,7427.0
2024-06-25 10:20:00,128.42,128.47,128.3,128.37,5954.0,125.9213,125.9704,125.8037,125.8723,5954.0
2024-06-25 10:25:00,128.32,128.35,128.19,128.3,5213.0,125.8233,125.8527,125.6958,125.8037,5213.0
2024-06-25 10:30:00,128.32,128.55,128.32,128.45,6591.0,125.8233,126.0488,125.8233,125.9507,6591.0
2024-06-25 10:35:00,128.48,128.76,128.48,128.6,4674.0,125.9802,126.2547,125.9802,126.0978,4674.0
2024-06-25 10:40:00,128.64,128.75,128.57,128.61,4842.0,126.137,126.2449,126.0684,126.1076,4842.0
2024-06-25 10:45:00,128.61,128.61,128.43,128.56,4951.0,126.1076,126.1076,125.9311,126.0586,4951.0
2024-06-25 10:50:00,128.62,128.79,128.62,128.72,7211.0,126.1174,126.2841,126.1174,126.2155,7211.0
2024-06-25 10:55:00,128.75,128.92,128.74,128.81,8180.0,126.2449,126.4116,126.2351,126.3037,8180.0
2024-06-25 11:00:00,128.83,128.89,128.75,128.78,5060.0,126.3233,126.3822,126.2449,126.2743,5060.0
2024-06-25 11:05:00,128.78,128.78,128.61,128.7,3188.0,126.2743,126.2743,126.1076,126.1959,3188.0
2024-06-25 11:10:00,128.72,128.82,128.71,128.74,5726.0,126.2155,126.3135,126.2057,126.2351,5726.0
2024-06-25 11:15:00,128.72,128.92,128.65,128.81,12676.0,126.2155,126.4116,126.1469,126.3037,12676.0
2024-06-25 11:20:00,128.8,129.0,128.7,128.72,50159.0,126.2939,126.49,126.1959,126.2155,50159.0
2024-06-25 11:25:00,128.76,128.8,128.66,128.71,12195.0,126.2547,126.2939,126.1567,126.2057,12195.0
2024-06-25 11:30:00,128.68,128.71,128.49,128.49,7203.0,126.1763,126.2057,125.99,125.99,7203.0
2024-06-25 11:35:00,128.49,128.57,128.44,128.57,2611.0,125.99,126.0684,125.9409,126.0684,2611.0
2024-06-25 11:40:00,128.56,128.59,128.47,128.52,5057.0,126.0586,126.088,125.9704,126.0194,5057.0
2024-06-25 11:45:00,128.49,128.54,128.44,128.44,2769.0,125.99,126.039,125.9409,125.9409,2769.0
2024-06-25 11:50:00,128.47,128.55,128.44,128.44,3654.0,125.9704,126.0488,125.9409,125.9409,3654.0
2024-06-25 11:55:00,128.46,128.51,128.45,128.47,3682.0,125.9605,126.0096,125.9507,125.9704,3682.0
2024-06-25 12:00:00,128.51,128.56,128.37,128.42,4607.0,126.0096,126.0586,125.8723,125.9213,4607.0
2024-06-25 12:05:00,128.46,128.63,128.45,128.61,4244.0,125.9605,126.1272,125.9507,126.1076,4244.0
2024-06-25 12:10:00,128.64,128.64,128.54,128.58,5012.0,126.137,126.137,126.039,126.0782,5012.0
2024-06-25 12:15:00,128.6,128.61,128.36,128.49,5445.0,126.0978,126.1076,125.8625,125.99,5445.0
2024-06-25 12:20:00,128.49,128.61,128.48,128.61,7622.0,125.99,126.1076,125.9802,126.1076,7622.0
2024-06-25 12:25:00,128.64,128.72,128.62,128.62,3391.0,126.137,126.2155,126.1174,126.1174,3391.0
2024-06-25 12:30:00,128.58,128.62,128.55,128.59,2146.0,126.0782,126.1174,126.0488,126.088,2146.0
2024-06-25 12:35:00,128.59,128.69,128.59,128.64,1804.0,126.088,126.1861,126.088,126.137,1804.0
2024-06-25 12:40:00,128.57,128.57,128.46,128.46,2613.0,126.0684,126.0684,125.9605,125.9605,2613.0
2024-06-25 12:45:00,128.46,128.51,128.37,128.5,2516.0,125.9605,126.0096,125.8723,125.9998,2516.0
2024-06-25 12:50:00,128.51,128.55,128.45,128.55,6475.0,126.0096,126.0488,125.9507,126.0488,6475.0
2024-06-25 12:55:00,128.54,128.61,128.48,128.6,2991.0,126.039,126.1076,125.9802,126.0978,2991.0
2024-06-25 13:00:00,128.6,128.65,128.54,128.54,4756.0,126.0978,126.1469,126.039,126.039,4756.0
2024-06-25 13:05:00,128.54,128.67,128.54,128.62,3246.0,126.039,126.1665,126.039,126.1174,3246.0
2024-06-25 13:10:00,128.61,128.65,128.56,128.58,3822.0,126.1076,126.1469,126.0586,126.0782,3822.0
2024-06-25 13:15:00,128.57,128.57,128.47,128.5,2000.0,126.0684,126.0684,125.9704,125.9998,2000.0
2024-06-25 13:20:00,128.5,128.59,128.49,128.59,1661.0,125.9998,126.088,125.99,126.088,1661.0
2024-06-25 13:25:00,128.59,128.71,128.57,128.71,2948.0,126.088,126.2057,126.0684,126.2057,2948.0
2024-06-25 13:30:00,128.71,128.71,128.63,128.69,2223.0,126.2057,126.2057,126.1272,126.1861,2223.0
2024-06-25 13:35:00,128.72,128.81,128.71,128.81,13607.0,126.2155,126.3037,126.2057,126.3037,13607.0
2024-06-25 13:40:00,128.8,128.85,128.75,128.77,7254.0,126.2939,126.343,126.2449,126.2645,7254.0
2024-06-25 13:45:00,128.77,128.87,128.73,128.8,7067.0,126.2645,126.3626,126.2253,126.2939,7067.0
2024-06-25 13:50:00,128.8,128.82,128.74,128.79,12089.0,126.2939,126.3135,126.2351,126.2841,12089.0
2024-06-25 13:55:00,128.83,128.96,128.81,128.85,4230.0,126.3233,126.4508,126.3037,126.343,4230.0
2024-06-25 14:00:00,128.9,128.95,128.87,128.89,5939.0,126.392,126.441,126.3626,126.3822,5939.0
2024-06-25 14:05:00,128.89,128.97,128.81,128.97,6603.0,126.3822,126.4606,126.3037,126.4606,6603.0
2024-06-25 14:10:00,128.97,129.04,128.92,128.96,5373.0,126.4606,126.5293,126.4116,126.4508,5373.0
2024-06-25 14:15:00,128.97,129.06,128.92,128.98,5834.0,126.4606,126.5489,126.4116,126.4704,5834.0
2024-06-25 14:20:00,129.03,129.15,128.97,129.09,7372.0,126.5195,126.6371,126.4606,126.5783,7372.0
2024-06-25 14:25:00,129.08,129.17,129.07,129.17,8818.0,126.5685,126.6567,126.5587,126.6567,8818.0
2024-06-25 14:30:00,129.16,129.17,129.08,129.09,7482.0,126.6469,126.6567,126.5685,126.5783,7482.0
2024-06-25 14:35:00,129.08,129.12,129.06,129.11,4324.0,126.5685,126.6077,126.5489,126.5979,4324.0
2024-06-25 14:40:00,129.1,129.13,129.07,129.11,7725.0,126.5881,126.6175,126.5587,126.5979,7725.0
2024-06-25 14:45:00,129.11,129.14,128.94,129.01,9213.0,126.5979,126.6273,126.4312,126.4998,9213.0
2024-06-25 14:50:00,129.02,129.06,128.98,129.04,6603.0,126.5097,126.5489,126.4704,126.5293,6603.0
2024-06-25 14:55:00,129.05,129.09,129.01,129.07,4593.0,126.5391,126.5783,126.4998,126.5587,4593.0
2024-06-25 15:00:00,129.07,129.11,129.03,129.11,6597.0,126.5587,126.5979,126.5195,126.5979,6597.0
2024-06-25 15:05:00,129.14,129.2,129.08,129.16,8094.0,126.6273,126.6861,126.5685,126.6469,8094.0
2024-06-25 15:10:00,129.15,129.21,129.09,129.19,6373.0,126.6371,126.696,126.5783,126.6763,6373.0
2024-06-25 15:15:00,129.2,129.3,129.18,129.27,8759.0,126.6861,126.7842,126.6665,126.7548,8759.0
2024-06-25 15:20:00,129.27,129.38,129.26,129.37,6095.0,126.7548,126.8626,126.745,126.8528,6095.0
2024-06-25 15:25:00,129.37,129.47,129.35,129.47,8224.0,126.8528,126.9509,126.8332,126.9509,8224.0
2024-06-25 15:30:00,129.49,129.49,129.34,129.35,9164.0,126.9705,126.9705,126.8234,126.8332,9164.0
2024-06-25 15:35:00,129.35,129.39,129.33,129.39,9998.0,126.8332,126.8725,126.8136,126.8725,9998.0
2024-06-25 15:40:00,129.39,129.48,129.3,129.33,14963.0,126.8725,126.9607,126.7842,126.8136,14963.0
2024-06-25 15:45:00,129.34,129.46,129.33,129.43,15902.0,126.8234,126.9411,126.8136,126.9117,15902.0
2024-06-25 15:50:00,129.43,129.61,129.36,129.5,27038.0,126.9117,127.0882,126.843,126.9803,27038.0
2024-06-25 15:55:00,129.47,129.88,129.45,129.83,98937.0,126.9509,127.3529,126.9313,127.3039,98937.0
2024-06-26 09:30:00,130.0,130.23,129.19,129.19,18763.0,127.4706,127.6961,126.6763,126.6763,18763.0
2024-06-26 09:35:00,129.45,129.45,128.94,129.11,7589.0,126.9313,126.9313,126.4312,126.5979,7589.0
2024-06-26 09:40:00,129.16,129.31,128.97,129.14,13838.0,126.6469,126.794,126.4606,126.6273,13838.0
2024-06-26 09:45:00,129.12,129.37,128.99,129.09,10186.0,126.6077,126.8528,126.4802,126.5783,10186.0
2024-06-26 09:50:00,129.16,129.49,129.16,129.36,6059.0,126.6469,126.9705,126.6469,126.843,6059.0
2024-06-26 09:55:00,129.41,129.6,129.41,129.59,1489.0,126.8921,127.0784,126.8921,127.0686,1489.0
2024-06-26 10:00:00,129.54,129.54,129.2,129.28,7898.0,127.0195,127.0195,126.6861,126.7646,7898.0
2024-06-26 10:05:00,129.25,129.28,128.79,128.8,8053.0,126.7352,126.7646,126.2841,126.2939,8053.0
2024-06-26 10:10:00,128.78,128.89,128.78,128.88,6084.0,126.2743,126.3822,126.2743,126.3724,6084.0
2024-06-26 10:15:00,128.93,129.17,128.89,129.07,4343.0,126.4214,126.6567,126.3822,126.5587,4343.0
2024-06-26 10:20:00,129.05,129.19,128.94,128.96,7253.0,126.5391,126.6763,126.4312,126.4508,7253.0
2024-06-26 10:25:00,129.02,129.02,128.86,128.9,4291.0,126.5097,126.5097,126.3528,126.392,4291.0
2024-06-26 10:30:00,128.86,128.89,128.5,128.59,7213.0,126.3528,126.3822,125.9998,126.088,7213.0
2024-06-26 10:35:00,128.53,128.65,128.36,128.54,7481.0,126.0292,126.1469,125.8625,126.039,7481.0
2024-06-26 10:40:00,128.54,128.55,128.13,128.13,6835.0,126.039,126.0488,125.637,125.637,6835.0
2024-06-26 10:45:00,128.12,128.12,127.76,127.82,22232.0,125.6272,125.6272,125.2742,125.333,22232.0
2024-06-26 10:50:00,127.87,128.18,127.79,128.06,9811.0,125.382,125.686,125.3036,125.5683,9811.0
2024-06-26 10:55:00,128.06,128.14,127.93,128.02,13348.0,125.5683,125.6468,125.4409,125.5291,13348.0
2024-06-26 11:00:00,128.05,128.05,127.72,127.86,8891.0,125.5585,125.5585,125.2349,125.3722,8891.0
2024-06-26 11:05:00,127.88,127.95,127.69,127.72,4132.0,125.3918,125.4605,125.2055,125.2349,4132.0
2024-06-26 11:10:00,127.76,127.81,127.56,127.81,7854.0,125.2742,125.3232,125.0781,125.3232,7854.0
2024-06-26 11:15:00,127.77,127.93,127.69,127.85,71096.0,125.284,125.4409,125.2055,125.3624,71096.0
2024-06-26 11:20:00,127.86,127.95,127.85,127.9,5574.0,125.3722,125.4605,125.3624,125.4114,5574.0
2024-06-26 11:25:00,127.91,127.91,127.72,127.76,5636.0,125.4212,125.4212,125.2349,125.2742,5636.0
2024-06-26 11:30:00,127.75,127.8,127.66,127.74,3383.0,125.2644,125.3134,125.1761,125.2546,3383.0
2024-06-26 11:35:00,127.74,127.86,127.69,127.86,4487.0,125.2546,125.3722,125.2055,125.3722,4487.0
2024-06-26 11:40:00,127.85,127.95,127.83,127.85,5783.0,125.3624,125.4605,125.3428,125.3624,5783.0
2024-06-26 11:45:00,127.87,127.92,127.83,127.85,3340.0,125.382,125.4311,125.3428,125.3624,3340.0
2024-06-26 11:50:00,127.87,127.93,127.83,127.91,18059.0,125.382,125.4409,125.3428,125.4212,18059.0
2024-06-26 11:55:00,127.91,127.91,127.73,127.85,4473.0,125.4212,125.4212,125.2448,125.3624,4473.0
2024-06-26 12:00:00,127.83,127.92,127.79,127.92,10124.0,125.3428,125.4311,125.3036,125.4311,10124.0
2024-06-26 12:05:00,127.92,127.92,127.84,127.86,5641.0,125.4311,125.4311,125.3526,125.3722,5641.0
2024-06-26 12:10:00,127.85,127.94,127.85,127.9,4999.0,125.3624,125.4507,125.3624,125.4114,4999.0
2024-06-26 12:15:00,127.91,127.95,127.82,127.84,5767.0,125.4212,125.4605,125.333,125.3526,5767.0
2024-06-26 12:20:00,127.86,127.97,127.84,127.97,2608.0,125.3722,125.4801,125.3526,125.4801,2608.0
2024-06-26 12:25:00,127.96,127.97,127.89,127.91,3475.0,125.4703,125.4801,125.4016,125.4212,3475.0
2024-06-26 12:30:00,127.9,127.95,127.85,127.95,4754.0,125.4114,125.4605,125.3624,125.4605,4754.0
2024-06-26 12:35:00,127.91,128.0,127.78,127.79,14995.0,125.4212,125.5095,125.2938,125.3036,14995.0
2024-06-26 12:40:00,127.82,127.82,127.75,127.76,2243.0,125.333,125.333,125.2644,125.2742,2243.0
2024-06-26 12:45:00,127.8,127.9,127.8,127.83,3171.0,125.3134,125.4114,125.3134,125.3428,3171.0
2024-06-26 12:50:00,127.84,127.85,127.68,127.75,6026.0,125.3526,125.3624,125.1957,125.2644,6026.0
2024-06-26 12:55:00,127.76,127.78,127.73,127.74,2166.0,125.2742,125.2938,125.2448,125.2546,2166.0
2024-06-26 13:00:00,127.74,127.74,127.63,127.63,1751.0,125.2546,125.2546,125.1467,125.1467,1751.0
2024-06-26 13:05:00,127.6,127.61,127.56,127.58,3014.0,125.1173,125.1271,125.0781,125.0977,3014.0
2024-06-26 13:10:00,127.6,127.72,127.6,127.71,2434.0,125.1173,125.2349,125.1173,125.2251,2434.0
2024-06-26 13:15:00,127.73,127.74,127.68,127.71,2884.0,125.2448,125.2546,125.1957,125.2251,2884.0
2024-06-26 13:20:00,127.66,127.74,127.66,127.69,2920.0,125.1761,125.2546,125.1761,125.2055,2920.0
2024-06-26 13:25:00,127.69,127.71,127.61,127.69,3305.0,125.2055,125.2251,125.1271,125.2055,3305.0
2024-06-26 13:30:00,127.7,127.71,127.65,127.67,2554.0,125.2153,125.2251,125.1663,125.1859,2554.0
2024-06-26 13:35:00,127.7,127.84,127.66,127.82,4828.0,125.2153,125.3526,125.1761,125.333,4828.0
2024-06-26 13:40:00,127.84,127.86,127.76,127.76,4307.0,125.3526,125.3722,125.2742,125.2742,4307.0
2024-06-26 13:45:00,127.78,127.87,127.69,127.69,15523.0,125.2938,125.382,125.2055,125.2055,15523.0
2024-06-26 13:50:00,127.72,127.72,127.59,127.61,3446.0,125.2349,125.2349,125.1075,125.1271,3446.0
2024-06-26 13:55:00,127.63,127.72,127.61,127.68,6921.0,125.1467,125.2349,125.1271,125.1957,6921.0
2024-06-26 14:00:00,127.71,127.75,127.66,127.74,4059.0,125.2251,125.2644,125.1761,125.2546,4059.0
2024-06-26 14:05:00,127.72,127.76,127.7,127.72,6239.0,125.2349,125.2742,125.2153,125.2349,6239.0
2024-06-26 14:10:00,127.72,127.72,127.57,127.57,4845.0,125.2349,125.2349,125.0879,125.0879,4845.0
2024-06-26 14:15:00,127.54,127.6,127.54,127.6,3407.0,125.0584,125.1173,125.0584,125.1173,3407.0
2024-06-26 14:20:00,127.56,127.64,127.54,127.64,3226.0,125.0781,125.1565,125.0584,125.1565,3226.0
2024-06-26 14:25:00,127.66,127.69,127.47,127.48,4258.0,125.1761,125.2055,124.9898,124.9996,4258.0
2024-06-26 14:30:00,127.5,127.51,127.46,127.5,4752.0,125.0192,125.029,124.98,125.0192,4752.0
2024-06-26 14:35:00,127.47,127.5,127.24,127.24,8415.0,124.9898,125.0192,124.7643,124.7643,8415.0
2024-06-26 14:40:00,127.25,127.32,127.2,127.32,4956.0,124.7741,124.8427,124.7251,124.8427,4956.0
2024-06-26 14:45:00,127.36,127.49,127.32,127.49,3699.0,124.8819,125.0094,124.8427,125.0094,3699.0
2024-06-26 14:50:00,127.48,127.48,127.4,127.44,3932.0,124.9996,124.9996,124.9212,124.9604,3932.0
2024-06-26 14:55:00,127.45,127.56,127.43,127.47,4351.0,124.9702,125.0781,124.9506,124.9898,4351.0
2024-06-26 15:00:00,127.48,127.55,127.44,127.55,4344.0,124.9996,125.0683,124.9604,125.0683,4344.0
2024-06-26 15:05:00,127.55,127.55,127.51,127.51,3271.0,125.0683,125.0683,125.029,125.029,3271.0
2024-06-26 15:10:00,127.52,127.53,127.46,127.53,5693.0,125.0388,125.0486,124.98,125.0486,5693.0
2024-06-26 15:15:00,127.54,127.59,127.47,127.48,8678.0,125.0584,125.1075,124.9898,124.9996,8678.0
2024-06-26 15:20:00,127.48,127.58,127.48,127.55,19277.0,124.9996,125.0977,124.9996,125.0683,19277.0
2024-06-26 15:25:00,127.56,127.67,127.47,127.48,40739.0,125.0781,125.1859,124.9898,124.9996,40739.0
2024-06-26 15:30:00,127.46,127.66,127.46,127.65,9920.0,124.98,125.1761,124.98,125.1663,9920.0
2024-06-26 15:35:00,127.67,127.75,127.63,127.74,14556.0,125.1859,125.2644,125.1467,125.2546,14556.0
2024-06-26 15:40:00,127.71,127.72,127.62,127.67,6273.0,125.2251,125.2349,125.1369,125.1859,6273.0
2024-06-26 15:45:00,127.66,127.67,127.57,127.67,9796.0,125.1761,125.1859,125.0879,125.1859,9796.0
2024-06-26 15:50:00,127.67,127.81,127.64,127.73,42516.0,125.1859,125.3232,125.1565,125.2448,42516.0
2024-06-26 15:55:00,127.72,127.91,127.43,127.5,118839.0,125.2349,125.4212,124.9506,125.0192,118839.0
2024-06-27 09:30:00,128.0,128.63,127.82,128.03,47203.0,125.5095,126.1272,125.333,125.5389,47203.0
2024-06-27 09:35:00,128.15,128.56,128.11,128.21,21482.0,125.6566,126.0586,125.6174,125.7154,21482.0
2024-06-27 09:40:00,128.27,128.36,128.02,128.32,15995.0,125.7742,125.8625,125.5291,125.8233,15995.0
2024-06-27 09:45:00,128.31,128.39,128.11,128.27,10998.0,125.8135,125.8919,125.6174,125.7742,10998.0
2024-06-27 09:50:00,128.3,128.32,128.0,128.13,25153.0,125.8037,125.8233,125.5095,125.637,25153.0
2024-06-27 09:55:00,128.09,128.15,127.93,128.15,7782.0,125.5977,125.6566,125.4409,125.6566,7782.0
2024-06-27 10:00:00,128.15,128.28,127.89,128.22,53124.0,125.6566,125.784,125.4016,125.7252,53124.0
2024-06-27 10:05:00,128.22,128.26,128.0,128.23,57622.0,125.7252,125.7644,125.5095,125.735,57622.0
2024-06-27 10:10:00,128.23,128.39,128.14,128.25,27846.0,125.735,125.8919,125.6468,125.7546,27846.0
2024-06-27 10:15:00,128.2,128.24,128.06,128.19,22118.0,125.7056,125.7448,125.5683,125.6958,22118.0
2024-06-27 10:20:00,128.19,128.24,128.16,128.2,27723.0,125.6958,125.7448,125.6664,125.7056,27723.0
2024-06-27 10:25:00,128.18,128.26,128.06,128.25,25530.0,125.686,125.7644,125.5683,125.7546,25530.0
2024-06-27 10:30:00,128.25,128.29,128.17,128.27,15377.0,125.7546,125.7939,125.6762,125.7742,15377.0
2024-06-27 10:35:00,128.3,128.37,128.23,128.24,21201.0,125.8037,125.8723,125.735,125.7448,21201.0
2024-06-27 10:40:00,128.3,128.32,128.26,128.31,7413.0,125.8037,125.8233,125.7644,125.8135,7413.0
2024-06-27 10:45:00,128.31,128.32,128.19,128.28,6672.0,125.8135,125.8233,125.6958,125.784,6672.0
2024-06-27 10:50:00,128.28,128.33,128.2,128.24,3212.0,125.784,125.8331,125.7056,125.7448,3212.0
2024-06-27 10:55:00,128.25,128.31,128.17,128.19,15783.0,125.7546,125.8135,125.6762,125.6958,15783.0
2024-06-27 11:00:00,128.18,128.18,127.88,128.06,5773.0,125.686,125.686,125.3918,125.5683,5773.0
2024-06-27 11:05:00,128.04,128.14,128.03,128.08,7270.0,125.5487,125.6468,125.5389,125.5879,7270.0
2024-06-27 11:10:00,128.08,128.15,128.05,128.06,3008.0,125.5879,125.6566,125.5585,125.5683,3008.0
2024-06-27 11:15:00,128.05,128.16,128.02,128.16,3852.0,125.5585,125.6664,125.5291,125.6664,3852.0
2024-06-27 11:20:00,128.16,128.32,128.16,128.25,9011.0,125.6664,125.8233,125.6664,125.7546,9011.0
2024-06-27 11:25:00,128.26,128.31,128.24,128.26,3814.0,125.7644,125.8135,125.7448,125.7644,3814.0
2024-06-27 11:30:00,128.3,128.52,128.24,128.29,23517.0,125.8037,126.0194,125.7448,125.7939,23517.0
2024-06-27 11:35:00,128.3,128.46,128.29,128.46,36615.0,125.8037,125.9605,125.7939,125.9605,36615.0
2024-06-27 11:40:00,128.46,128.52,128.23,128.25,24332.0,125.9605,126.0194,125.735,125.7546,24332.0
2024-06-27 11:45:00,128.24,128.46,128.2,128.36,6715.0,125.7448,125.9605,125.7056,125.8625,6715.0
2024-06-27 11:50:00,128.34,128.47,128.32,128.4,18828.0,125.8429,125.9704,125.8233,125.9017,18828.0
2024-06-27 11:55:00,128.4,128.54,128.4,128.44,8705.0,125.9017,126.039,125.9017,125.9409,8705.0
2024-06-27 12:00:00,128.42,128.42,128.28,128.36,4912.0,125.9213,125.9213,125.784,125.8625,4912.0
2024-06-27 12:05:00,128.36,128.5,128.34,128.48,8968.0,125.8625,125.9998,125.8429,125.9802,8968.0
2024-06-27 12:10:00,128.49,128.62,128.48,128.62,6978.0,125.99,126.1174,125.9802,126.1174,6978.0
2024-06-27 12:15:00,128.61,128.61,128.56,128.61,4085.0,126.1076,126.1076,126.0586,126.1076,4085.0
2024-06-27 12:20:00,128.61,128.68,128.59,128.61,5779.0,126.1076,126.1763,126.088,126.1076,5779.0
2024-06-27 12:25:00,128.61,128.68,128.59,128.62,6443.0,126.1076,126.1763,126.088,126.1174,6443.0
2024-06-27 12:30:00,128.6,128.65,128.52,128.56,8618.0,126.0978,126.1469,126.0194,126.0586,8618.0
2024-06-27 12:35:00,128.55,128.57,128.49,128.57,12079.0,126.0488,126.0684,125.99,126.0684,12079.0
2024-06-27 12:40:00,128.58,128.6,128.49,128.58,12807.0,126.0782,126.0978,125.99,126.0782,12807.0
2024-06-27 12:45:00,128.57,128.74,128.56,128.73,4709.0,126.0684,126.2351,126.0586,126.2253,4709.0
2024-06-27 12:50:00,128.73,128.79,128.73,128.77,4068.0,126.2253,126.2841,126.2253,126.2645,4068.0
2024-06-27 12:55:00,128.77,128.89,128.69,128.75,46929.0,126.2645,126.3822,126.1861,126.2449,46929.0
2024-06-27 13:00:00,128.77,128.78,128.68,128.68,27186.0,126.2645,126.2743,126.1763,126.1763,27186.0
2024-06-27 13:05:00,128.66,128.89,128.64,128.84,11227.0,126.1567,126.3822,126.137,126.3332,11227.0
2024-06-27 13:10:00,128.84,128.84,128.73,128.75,2823.0,126.3332,126.3332,126.2253,126.2449,2823.0
2024-06-27 13:15:00,128.79,128.81,128.74,128.79,3836.0,126.2841,126.3037,126.2351,126.2841,3836.0
2024-06-27 13:20:00,128.8,128.81,128.75,128.78,4399.0,126.2939,126.3037,126.2449,126.2743,4399.0
2024-06-27 13:25:00,128.8,128.83,128.79,128.8,4605.0,126.2939,126.3233,126.2841,126.2939,4605.0
2024-06-27 13:30:00,128.81,128.82,128.77,128.8,5260.0,126.3037,126.3135,126.2645,126.2939,5260.0
2024-06-27 13:35:00,128.8,128.84,128.76,128.78,10706.0,126.2939,126.3332,126.2547,126.2743,10706.0
2024-06-27 13:40:00,128.78,128.81,128.73,128.74,11564.0,126.2743,126.3037,126.2253,126.2351,11564.0
2024-06-27 13:45:00,128.72,128.8,128.72,128.78,8770.0,126.2155,126.2939,126.2155,126.2743,8770.0
2024-06-27 13:50:00,128.77,128.81,128.74,128.78,8094.0,126.2645,126.3037,126.2351,126.2743,8094.0
2024-06-27 13:55:00,128.79,128.8,128.7,128.71,26800.0,126.2841,126.2939,126.1959,126.2057,26800.0
2024-06-27 14:00:00,128.71,128.72,128.55,128.63,24370.0,126.2057,126.2155,126.0488,126.1272,24370.0
2024-06-27 14:05:00,128.62,128.62,128.49,128.55,11248.0,126.1174,126.1174,125.99,126.0488,11248.0
2024-06-27 14:10:00,128.55,128.6,128.4,128.41,14957.0,126.0488,126.0978,125.9017,125.9115,14957.0
2024-06-27 14:15:00,128.42,128.53,128.37,128.37,9534.0,125.9213,126.0292,125.8723,125.8723,9534.0
2024-06-27 14:20:00,128.38,128.45,128.31,128.45,5761.0,125.8821,125.9507,125.8135,125.9507,5761.0
2024-06-27 14:25:00,128.47,128.47,128.34,128.36,3563.0,125.9704,125.9704,125.8429,125.8625,3563.0
2024-06-27 14:30:00,128.36,128.42,128.35,128.42,5535.0,125.8625,125.9213,125.8527,125.9213,5535.0
2024-06-27 14:35:00,128.42,128.42,128.38,128.42,5311.0,125.9213,125.9213,125.8821,125.9213,5311.0
2024-06-27 14:40:00,128.43,128.46,128.4,128.43,4612.0,125.9311,125.9605,125.9017,125.9311,4612.0
2024-06-27 14:45:00,128.43,128.47,128.39,128.44,5152.0,125.9311,125.9704,125.8919,125.9409,5152.0
2024-06-27 14:50:00,128.45,128.53,128.45,128.5,4818.0,125.9507,126.0292,125.9507,125.9998,4818.0
2024-06-27 14:55:00,128.47,128.47,128.38,128.39,5054.0,125.9704,125.9704,125.8821,125.8919,5054.0
2024-06-27 15:00:00,128.37,128.4,128.32,128.37,9275.0,125.8723,125.9017,125.8233,125.8723,9275.0
2024-06-27 15:05:00,128.38,128.38,128.27,128.34,10646.0,125.8821,125.8821,125.7742,125.8429,10646.0
2024-06-27 15:10:00,128.33,128.4,128.33,128.39,8366.0,125.8331,125.9017,125.8331,125.8919,8366.0
2024-06-27 15:15:00,128.39,128.4,128.24,128.26,13758.0,125.8919,125.9017,125.7448,125.7644,13758.0
2024-06-27 15:20:00,128.27,128.33,128.27,128.32,9222.0,125.7742,125.8331,125.7742,125.8233,9222.0
2024-06-27 15:25:00,128.32,128.4,128.3,128.31,12808.0,125.8233,125.9017,125.8037,125.8135,12808.0
2024-06-27 15:30:00,128.31,128.37,128.3,128.34,15350.0,125.8135,125.8723,125.8037,125.8429,15350.0
2024-06-27 15:35:00,128.34,128.39,128.33,128.34,28730.0,125.8429,125.8919,125.8331,125.8429,28730.0
2024-06-27 15:40:00,128.32,128.5,128.28,128.32,18095.0,125.8233,125.9998,125.784,125.8233,18095.0
2024-06-27 15:45:00,128.33,128.45,128.2,128.43,33819.0,125.8331,125.9507,125.7056,125.9311,33819.0
2024-06-27 15:50:00,128.41,128.47,128.31,128.38,42344.0,125.9115,125.9704,125.8135,125.8821,42344.0
2024-06-27 15:55:00,128.38,128.62,128.31,128.58,116550.0,125.8821,126.1174,125.8135,126.0782,116550.0
2024-06-28 09:30:00,129.11,129.96,129.11,129.52,22638.0,126.5979,127.4314,126.5979,126.9999,22638.0
2024-06-28 09:35:00,129.55,129.59,129.11,129.11,7119.0,127.0293,127.0686,126.5979,126.5979,7119.0
2024-06-28 09:40:00,129.25,129.56,129.15,129.4,10387.0,126.7352,127.0391,126.6371,126.8823,10387.0
2024-06-28 09:45:00,129.41,129.46,129.1,129.27,14731.0,126.8921,126.9411,126.5881,126.7548,14731.0
2024-06-28 09:50:00,129.3,129.3,129.03,129.03,49581.0,126.7842,126.7842,126.5195,126.5195,49581.0
2024-06-28 09:55:00,129.07,129.25,128.69,128.71,18854.0,126.5587,126.7352,126.1861,126.2057,18854.0
2024-06-28 10:00:00,128.78,129.01,128.65,128.93,4646.0,126.2743,126.4998,126.1469,126.4214,4646.0
2024-06-28 10:05:00,128.9,129.17,128.78,129.08,4314.0,126.392,126.6567,126.2743,126.5685,4314.0
2024-06-28 10:10:00,129.08,129.22,128.98,129.14,6794.0,126.5685,126.7058,126.4704,126.6273,6794.0
2024-06-28 10:15:00,129.18,129.18,128.94,129.0,7241.0,126.6665,126.6665,126.4312,126.49,7241.0
2024-06-28 10:20:00,128.96,129.11,128.93,129.08,3060.0,126.4508,126.5979,126.4214,126.5685,3060.0
2024-06-28 10:25:00,129.1,129.22,129.05,129.11,6840.0,126.5881,126.7058,126.5391,126.5979,6840.0
2024-06-28 10:30:00,129.14,129.17,129.03,129.13,3503.0,126.6273,126.6567,126.5195,126.6175,3503.0
2024-06-28 10:35:00,129.13,129.22,129.12,129.19,6525.0,126.6175,126.7058,126.6077,126.6763,6525.0
2024-06-28 10:40:00,129.21,129.21,129.07,129.19,8962.0,126.696,126.696,126.5587,126.6763,8962.0
2024-06-28 10:45:00,129.18,129.39,129.14,129.38,8689.0,126.6665,126.8725,126.6273,126.8626,8689.0
2024-06-28 10:50:00,129.4,129.41,129.16,129.18,15040.0,126.8823,126.8921,126.6469,126.6665,15040.0
2024-06-28 10:55:00,129.2,129.3,129.07,129.2,47381.0,126.6861,126.7842,126.5587,126.6861,47381.0
2024-06-28 11:00:00,129.2,129.26,129.11,129.21,18047.0,126.6861,126.745,126.5979,126.696,18047.0
2024-06-28 11:05:00,129.23,129.42,129.21,129.38,14908.0,126.7156,126.9019,126.696,126.8626,14908.0
2024-06-28 11:10:00,129.34,129.37,129.21,129.27,8167.0,126.8234,126.8528,126.696,126.7548,8167.0
2024-06-28 11:15:00,129.27,129.31,129.21,129.29,15442.0,126.7548,126.794,126.696,126.7744,15442.0
2024-06-28 11:20:00,129.26,129.55,129.25,129.51,12447.0,126.745,127.0293,126.7352,126.9901,12447.0
2024-06-28 11:25:00,129.56,129.59,129.44,129.5,13739.0,127.0391,127.0686,126.9215,126.9803,13739.0
2024-06-28 11:30:00,129.5,129.61,129.46,129.61,16877.0,126.9803,127.0882,126.9411,127.0882,16877.0
2024-06-28 11:35:00,129.68,129.87,129.67,129.87,2388.0,127.1568,127.3431,127.147,127.3431,2388.0
2024-06-28 11:40:00,129.93,129.93,129.79,129.83,2217.0,127.4019,127.4019,127.2647,127.3039,2217.0
2024-06-28 11:45:00,129.82,129.89,129.77,129.84,3122.0,127.2941,127.3627,127.2451,127.3137,3122.0
2024-06-28 11:50:00,129.86,129.87,129.78,129.81,6118.0,127.3333,127.3431,127.2549,127.2843,6118.0
2024-06-28 11:55:00,129.83,130.0,129.83,129.96,3803.0,127.3039,127.4706,127.3039,127.4314,3803.0
2024-06-28 12:00:00,129.95,130.06,129.94,130.05,7662.0,127.4216,127.5294,127.4118,127.5196,7662.0
2024-06-28 12:05:00,130.13,130.17,130.07,130.1,6149.0,127.5981,127.6373,127.5392,127.5686,6149.0
2024-06-28 12:10:00,130.12,130.35,130.08,130.34,11039.0,127.5882,127.8138,127.549,127.804,11039.0
2024-06-28 12:15:00,130.36,130.51,130.36,130.5,5964.0,127.8236,127.9707,127.8236,127.9609,5964.0
2024-06-28 12:20:00,130.5,130.52,130.41,130.46,5983.0,127.9609,127.9805,127.8726,127.9216,5983.0
2024-06-28 12:25:00,130.46,130.53,130.45,130.47,7767.0,127.9216,127.9903,127.9118,127.9314,7767.0
2024-06-28 12:30:00,130.48,130.48,130.25,130.28,11702.0,127.9412,127.9412,127.7157,127.7451,11702.0
2024-06-28 12:35:00,130.25,130.33,130.21,130.21,9266.0,127.7157,127.7942,127.6765,127.6765,9266.0
2024-06-28 12:40:00,130.19,130.2,130.09,130.2,5024.0,127.6569,127.6667,127.5588,127.6667,5024.0
2024-06-28 12:45:00,130.2,130.38,130.2,130.32,6038.0,127.6667,127.8432,127.6667,127.7844,6038.0
2024-06-28 12:50:00,130.35,130.39,130.34,130.37,2831.0,127.8138,127.853,127.804,127.8334,2831.0
2024-06-28 12:55:00,130.36,130.36,130.29,130.32,4384.0,127.8236,127.8236,127.7549,127.7844,4384.0
2024-06-28 13:00:00,130.31,130.31,130.15,130.28,5698.0,127.7746,127.7746,127.6177,127.7451,5698.0
2024-06-28 13:05:00,130.31,130.33,130.24,130.25,3235.0,127.7746,127.7942,127.7059,127.7157,3235.0
2024-06-28 13:10:00,130.26,130.26,130.12,130.16,11388.0,127.7255,127.7255,127.5882,127.6275,11388.0
2024-06-28 13:15:00,130.16,130.19,130.11,130.11,4632.0,127.6275,127.6569,127.5784,127.5784,4632.0
2024-06-28 13:20:00,130.11,130.11,129.92,129.96,9789.0,127.5784,127.5784,127.3921,127.4314,9789.0
2024-06-28 13:25:00,129.95,129.95,129.8,129.81,7866.0,127.4216,127.4216,127.2745,127.2843,7866.0
2024-06-28 13:30:00,129.83,129.92,129.8,129.87,23451.0,127.3039,127.3921,127.2745,127.3431,23451.0
2024-06-28 13:35:00,129.91,129.96,129.86,129.92,8841.0,127.3823,127.4314,127.3333,127.3921,8841.0
2024-06-28 13:40:00,129.91,129.92,129.64,129.64,9198.0,127.3823,127.3921,127.1176,127.1176,9198.0
2024-06-28 13:45:00,129.64,129.68,129.43,129.55,7501.0,127.1176,127.1568,126.9117,127.0293,7501.0
2024-06-28 13:50:00,129.59,129.63,129.44,129.47,25855.0,127.0686,127.1078,126.9215,126.9509,25855.0
2024-06-28 13:55:00,129.47,129.54,129.38,129.38,11565.0,126.9509,127.0195,126.8626,126.8626,11565.0
2024-06-28 14:00:00,129.34,129.34,129.18,129.28,10063.0,126.8234,126.8234,126.6665,126.7646,10063.0
2024-06-28 14:05:00,129.26,129.26,129.16,129.21,13069.0,126.745,126.745,126.6469,126.696,13069.0
2024-06-28 14:10:00,129.22,129.25,129.16,129.21,6035.0,126.7058,126.7352,126.6469,126.696,6035.0
2024-06-28 14:15:00,129.23,129.29,129.2,129.29,4789.0,126.7156,126.7744,126.6861,126.7744,4789.0
2024-06-28 14:20:00,129.3,129.3,129.13,129.17,16867.0,126.7842,126.7842,126.6175,126.6567,16867.0
2024-06-28 14:25:00,129.19,129.22,129.15,129.15,8616.0,126.6763,126.7058,126.6371,126.6371,8616.0
2024-06-28 14:30:00,129.14,129.15,128.98,129.01,14856.0,126.6273,126.6371,126.4704,126.4998,14856.0
2024-06-28 14:35:00,129.03,129.07,129.0,129.0,3119.0,126.5195,126.5587,126.49,126.49,3119.0
2024-06-28 14:40:00,129.01,129.14,129.0,129.08,11284.0,126.4998,126.6273,126.49,126.5685,11284.0
2024-06-28 14:45:00,129.08,129.11,129.06,129.08,6597.0,126.5685,126.5979,126.5489,126.5685,6597.0
2024-06-28 14:50:00,129.08,129.11,129.06,129.1,7006.0,126.5685,126.5979,126.5489,126.5881,7006.0
2024-06-28 14:55:00,129.1,129.16,129.06,129.14,7950.0,126.5881,126.6469,126.5489,126.6273,7950.0
2024-06-28 15:00:00,129.11,129.11,129.01,129.04,27926.0,126.5979,126.5979,126.4998,126.5293,27926.0
2024-06-28 15:05:00,129.04,129.06,128.87,128.9,15978.0,126.5293,126.5489,126.3626,126.392,15978.0
2024-06-28 15:10:00,128.91,128.93,128.76,128.77,4933.0,126.4018,126.4214,126.2547,126.2645,4933.0
2024-06-28 15:15:00,128.79,128.82,128.69,128.78,21355.0,126.2841,126.3135,126.1861,126.2743,21355.0
2024-06-28 15:20:00,128.78,128.91,128.77,128.89,9126.0,126.2743,126.4018,126.2645,126.3822,9126.0
2024-06-28 15:25:00,128.87,128.89,128.74,128.84,18799.0,126.3626,126.3822,126.2351,126.3332,18799.0
2024-06-28 15:30:00,128.85,128.99,128.7,128.87,19738.0,126.343,126.4802,126.1959,126.3626,19738.0
2024-06-28 15:35:00,128.88,128.88,128.8,128.82,14820.0,126.3724,126.3724,126.2939,126.3135,14820.0
2024-06-28 15:40:00,128.82,128.93,128.81,128.84,23681.0,126.3135,126.4214,126.3037,126.3332,23681.0
2024-06-28 15:45:00,128.85,129.04,128.84,129.0,24990.0,126.343,126.5293,126.3332,126.49,24990.0
2024-06-28 15:50:00,128.99,129.26,128.8,129.14,39036.0,126.4802,126.745,126.2939,126.6273,39036.0
2024-06-28 15:55:00,129.08,129.08,128.72,128.78,190533.0,126.5685,126.5685,126.2155,126.2743,190533.0
2024-07-01 09:30:00,129.98,129.98,129.06,129.14,20851.0,127.451,127.451,126.5489,126.6273,20851.0
2024-07-01 09:35:00,129.01,129.31,128.8,129.31,3951.0,126.4998,126.794,126.2939,126.794,3951.0
2024-07-01 09:40:00,129.14,129.38,129.14,129.2,4695.0,126.6273,126.8626,126.6273,126.6861,4695.0
2024-07-01 09:45:00,129.11,129.26,128.87,128.88,8892.0,126.5979,126.745,126.3626,126.3724,8892.0
2024-07-01 09:50:00,129.02,129.19,128.94,128.94,3958.0,126.5097,126.6763,126.4312,126.4312,3958.0
2024-07-01 09:55:00,129.02,129.46,129.02,129.4,4671.0,126.5097,126.9411,126.5097,126.8823,4671.0
2024-07-01 10:00:00,129.46,129.46,129.09,129.09,8771.0,126.9411,126.9411,126.5783,126.5783,8771.0
2024-07-01 10:05:00,129.15,129.15,128.9,128.94,8329.0,126.6371,126.6371,126.392,126.4312,8329.0
2024-07-01 10:10:00,128.84,128.89,128.41,128.66,6297.0,126.3332,126.3822,125.9115,126.1567,6297.0
2024-07-01 10:15:00,128.63,128.68,128.41,128.42,4999.0,126.1272,126.1763,125.9115,125.9213,4999.0
2024-07-01 10:20:00,128.37,128.64,128.31,128.53,6963.0,125.8723,126.137,125.8135,126.0292,6963.0
2024-07-01 10:25:00,128.59,128.62,128.47,128.55,7165.0,126.088,126.1174,125.9704,126.0488,7165.0
2024-07-01 10:30:00,128.43,128.43,128.24,128.24,2447.0,125.9311,125.9311,125.7448,125.7448,2447.0
2024-07-01 10:35:00,128.27,128.32,128.17,128.23,6929.0,125.7742,125.8233,125.6762,125.735,6929.0
2024-07-01 10:40:00,128.17,128.22,128.11,128.22,8823.0,125.6762,125.7252,125.6174,125.7252,8823.0
2024-07-01 10:45:00,128.22,128.31,128.06,128.09,4590.0,125.7252,125.8135,125.5683,125.5977,4590.0
2024-07-01 10:50:00,128.11,128.3,127.96,127.96,17691.0,125.6174,125.8037,125.4703,125.4703,17691.0
2024-07-01 10:55:00,127.99,128.24,127.96,128.09,25660.0,125.4997,125.7448,125.4703,125.5977,25660.0
2024-07-01 11:00:00,128.14,128.15,127.96,128.08,9052.0,125.6468,125.6566,125.4703,125.5879,9052.0
2024-07-01 11:05:00,128.1,128.3,128.06,128.26,12878.0,125.6076,125.8037,125.5683,125.7644,12878.0
2024-07-01 11:10:00,128.27,128.42,128.24,128.3,8557.0,125.7742,125.9213,125.7448,125.8037,8557.0
2024-07-01 11:15:00,128.3,128.45,128.28,128.45,4033.0,125.8037,125.9507,125.784,125.9507,4033.0
2024-07-01 11:20:00,128.42,128.59,128.38,128.5,7753.0,125.9213,126.088,125.8821,125.9998,7753.0
2024-07-01 11:25:00,128.53,128.63,128.52,128.55,3922.0,126.0292,126.1272,126.0194,126.0488,3922.0
2024-07-01 11:30:00,128.55,128.85,128.55,128.84,5306.0,126.0488,126.343,126.0488,126.3332,5306.0
2024-07-01 11:35:00,128.85,128.85,128.76,128.85,4198.0,126.343,126.343,126.2547,126.343,4198.0
2024-07-01 11:40:00,128.86,128.9,128.82,128.83,4201.0,126.3528,126.392,126.3135,126.3233,4201.0
2024-07-01 11:45:00,128.83,128.94,128.82,128.89,7753.0,126.3233,126.4312,126.3135,126.3822,7753.0
2024-07-01 11:50:00,128.9,128.9,128.73,128.78,7685.0,126.392,126.392,126.2253,126.2743,7685.0
2024-07-01 11:55:00,128.74,128.9,128.74,128.9,3594.0,126.2351,126.392,126.2351,126.392,3594.0
2024-07-01 12:00:00,128.87,128.87,128.72,128.82,3375.0,126.3626,126.3626,126.2155,126.3135,3375.0
2024-07-01 12:05:00,128.82,128.95,128.8,128.91,4066.0,126.3135,126.441,126.2939,126.4018,4066.0
2024-07-01 12:10:00,128.91,128.95,128.9,128.91,3289.0,126.4018,126.441,126.392,126.4018,3289.0
2024-07-01 12:15:00,128.91,129.02,128.89,129.0,3063.0,126.4018,126.5097,126.3822,126.49,3063.0
2024-07-01 12:20:00,129.0,129.12,128.99,129.12,3921.0,126.49,126.6077,126.4802,126.6077,3921.0
2024-07-01 12:25:00,129.11,129.18,129.1,129.16,4981.0,126.5979,126.6665,126.5881,126.6469,4981.0
2024-07-01 12:30:00,129.13,129.19,129.09,129.15,6074.0,126.6175,126.6763,126.5783,126.6371,6074.0
2024-07-01 12:35:00,129.16,129.23,129.12,129.23,3884.0,126.6469,126.7156,126.6077,126.7156,3884.0
2024-07-01 12:40:00,129.24,129.32,129.23,129.31,3208.0,126.7254,126.8038,126.7156,126.794,3208.0
2024-07-01 12:45:00,129.31,129.43,129.26,129.33,2438.0,126.794,126.9117,126.745,126.8136,2438.0
2024-07-01 12:50:00,129.35,129.44,129.29,129.41,3169.0,126.8332,126.9215,126.7744,126.8921,3169.0
2024-07-01 12:55:00,129.42,129.44,129.36,129.42,1820.0,126.9019,126.9215,126.843,126.9019,1820.0
2024-07-01 13:00:00,129.44,129.57,129.42,129.54,3322.0,126.9215,127.0489,126.9019,127.0195,3322.0
2024-07-01 13:05:00,129.53,129.67,129.53,129.63,2410.0,127.0097,127.147,127.0097,127.1078,2410.0
2024-07-01 13:10:00,129.67,129.67,129.58,129.63,4489.0,127.147,127.147,127.0588,127.1078,4489.0
2024-07-01 13:15:00,129.63,129.65,129.6,129.63,1717.0,127.1078,127.1274,127.0784,127.1078,1717.0
2024-07-01 13:20:00,129.68,129.81,129.68,129.81,3329.0,127.1568,127.2843,127.1568,127.2843,3329.0
2024-07-01 13:25:00,129.81,129.94,129.79,129.94,4929.0,127.2843,127.4118,127.2647,127.4118,4929.0
2024-07-01 13:30:00,129.92,130.04,129.91,129.99,11283.0,127.3921,127.5098,127.3823,127.4608,11283.0
2024-07-01 13:35:00,130.0,130.09,129.98,130.07,5713.0,127.4706,127.5588,127.451,127.5392,5713.0
2024-07-01 13:40:00,130.1,130.23,130.07,130.19,6248.0,127.5686,127.6961,127.5392,127.6569,6248.0
2024-07-01 13:45:00,130.19,130.3,130.15,130.29,6380.0,127.6569,127.7647,127.6177,127.7549,6380.0
2024-07-01 13:50:00,130.25,130.3,130.22,130.22,2578.0,127.7157,127.7647,127.6863,127.6863,2578.0
2024-07-01 13:55:00,130.2,130.2,130.03,130.03,6197.0,127.6667,127.6667,127.5,127.5,6197.0
2024-07-01 14:00:00,130.06,130.06,129.94,129.99,4083.0,127.5294,127.5294,127.4118,127.4608,4083.0
2024-07-01 14:05:00,129.99,130.15,129.99,130.15,5030.0,127.4608,127.6177,127.4608,127.6177,5030.0
2024-07-01 14:10:00,130.15,130.17,130.12,130.12,3227.0,127.6177,127.6373,127.5882,127.5882,3227.0
2024-07-01 14:15:00,130.17,130.18,130.06,130.07,4668.0,127.6373,127.6471,127.5294,127.5392,4668.0
2024-07-01 14:20:00,130.08,130.1,129.92,129.94,3667.0,127.549,127.5686,127.3921,127.4118,3667.0
2024-07-01 14:25:00,129.96,129.96,129.88,129.94,2654.0,127.4314,127.4314,127.3529,127.4118,2654.0
2024-07-01 14:30:00,129.94,129.96,129.84,129.94,4989.0,127.4118,127.4314,127.3137,127.4118,4989.0
2024-07-01 14:35:00,129.94,129.94,129.76,129.81,5299.0,127.4118,127.4118,127.2353,127.2843,5299.0
2024-07-01 14:40:00,129.81,129.84,129.78,129.83,3347.0,127.2843,127.3137,127.2549,127.3039,3347.0
2024-07-01 14:45:00,129.85,129.87,129.75,129.84,4291.0,127.3235,127.3431,127.2254,127.3137,4291.0
2024-07-01 14:50:00,129.83,129.87,129.82,129.85,3072.0,127.3039,127.3431,127.2941,127.3235,3072.0
2024-07-01 14:55:00,129.85,129.91,129.85,129.9,2885.0,127.3235,127.3823,127.3235,127.3725,2885.0
2024-07-01 15:00:00,129.91,130.16,129.88,130.16,9183.0,127.3823,127.6275,127.3529,127.6275,9183.0
2024-07-01 15:05:00,130.16,130.34,130.16,130.3,14299.0,127.6275,127.804,127.6275,127.7647,14299.0
2024-07-01 15:10:00,130.32,130.36,130.29,130.32,15259.0,127.7844,127.8236,127.7549,127.7844,15259.0
2024-07-01 15:15:00,130.31,130.53,130.31,130.44,22679.0,127.7746,127.9903,127.7746,127.902,22679.0
2024-07-01 15:20:00,130.45,130.64,130.45,130.64,11710.0,127.9118,128.0981,127.9118,128.0981,11710.0
2024-07-01 15:25:00,130.63,130.63,130.35,130.42,24638.0,128.0883,128.0883,127.8138,127.8824,24638.0
2024-07-01 15:30:00,130.41,130.68,130.32,130.63,18870.0,127.8726,128.1374,127.7844,128.0883,18870.0
2024-07-01 15:35:00,130.61,130.66,130.5,130.62,14904.0,128.0687,128.1177,127.9609,128.0785,14904.0
2024-07-01 15:40:00,130.62,130.67,130.59,130.66,27542.0,128.0785,128.1275,128.0491,128.1177,27542.0
2024-07-01 15:45:00,130.65,130.68,130.59,130.62,39141.0,128.1079,128.1374,128.0491,128.0785,39141.0
2024-07-01 15:50:00,130.62,130.85,130.62,130.81,51116.0,128.0785,128.304,128.0785,128.2648,51116.0
2024-07-01 15:55:00,130.81,131.32,130.71,131.26,303339.0,128.2648,128.7649,128.1668,128.7061,303339.0
2024-07-02 09:30:00,131.85,131.85,131.27,131.42,26680.0,129.2846,129.2846,128.7159,128.863,26680.0
2024-07-02 09:35:00,131.43,131.66,130.95,131.65,12967.0,128.8728,129.0983,128.4021,129.0885,12967.0
2024-07-02 09:40:00,131.72,131.98,131.6,131.6,9373.0,129.1571,129.4121,129.0395,129.0395,9373.0
2024-07-02 09:45:00,131.55,131.89,131.41,131.8,10542.0,128.9904,129.3238,128.8531,129.2356,10542.0
2024-07-02 09:50:00,131.8,131.89,131.54,131.54,8631.0,129.2356,129.3238,128.9806,128.9806,8631.0
2024-07-02 09:55:00,131.72,132.08,131.61,132.02,11195.0,129.1571,129.5101,129.0493,129.4513,11195.0
2024-07-02 10:00:00,131.9,132.01,131.74,131.75,13469.0,129.3336,129.4415,129.1767,129.1865,13469.0
2024-07-02 10:05:00,131.78,131.88,131.5,131.69,8968.0,129.2159,129.314,128.9414,129.1277,8968.0
2024-07-02 10:10:00,131.66,131.74,131.5,131.59,9354.0,129.0983,129.1767,128.9414,129.0296,9354.0
2024-07-02 10:15:00,131.54,131.55,131.34,131.43,7084.0,128.9806,128.9904,128.7845,128.8728,7084.0
2024-07-02 10:20:00,131.44,131.57,131.32,131.32,9198.0,128.8826,129.01,128.7649,128.7649,9198.0
2024-07-02 10:25:00,131.29,131.41,131.13,131.41,7980.0,128.7355,128.8531,128.5786,128.8531,7980.0
2024-07-02 10:30:00,131.53,131.53,131.23,131.4,4957.0,128.9708,128.9708,128.6767,128.8433,4957.0
2024-07-02 10:35:00,131.43,131.61,131.35,131.36,9646.0,128.8728,129.0493,128.7943,128.8041,9646.0
2024-07-02 10:40:00,131.36,131.36,131.16,131.22,6706.0,128.8041,128.8041,128.608,128.6668,6706.0
2024-07-02 10:45:00,131.23,131.29,131.11,131.2,8032.0,128.6767,128.7355,128.559,128.6472,8032.0
2024-07-02 10:50:00,131.22,131.24,131.09,131.12,5954.0,128.6668,128.6865,128.5394,128.5688,5954.0
2024-07-02 10:55:00,131.15,131.29,131.11,131.17,4120.0,128.5982,128.7355,128.559,128.6178,4120.0
2024-07-02 11:00:00,131.2,131.24,131.05,131.06,2315.0,128.6472,128.6865,128.5002,128.51,2315.0
2024-07-02 11:05:00,131.06,131.06,130.93,130.94,2721.0,128.51,128.51,128.3825,128.3923,2721.0
2024-07-02 11:10:00,130.94,130.98,130.88,130.88,4807.0,128.3923,128.4315,128.3335,128.3335,4807.0
2024-07-02 11:15:00,130.87,130.92,130.72,130.81,5326.0,128.3237,128.3727,128.1766,128.2648,5326.0
2024-07-02 11:20:00,130.78,130.8,130.74,130.74,1139.0,128.2354,128.255,128.1962,128.1962,1139.0
2024-07-02 11:25:00,130.74,130.8,130.68,130.8,7354.0,128.1962,128.255,128.1374,128.255,7354.0
2024-07-02 11:30:00,130.83,130.94,130.79,130.84,10514.0,128.2844,128.3923,128.2452,128.2942,10514.0
2024-07-02 11:35:00,130.85,130.9,130.69,130.74,6390.0,128.304,128.3531,128.1472,128.1962,6390.0
2024-07-02 11:40:00,130.74,130.84,130.68,130.81,7345.0,128.1962,128.2942,128.1374,128.2648,7345.0
2024-07-02 11:45:00,130.85,130.93,130.81,130.91,4843.0,128.304,128.3825,128.2648,128.3629,4843.0
2024-07-02 11:50:00,130.93,130.98,130.89,130.91,3516.0,128.3825,128.4315,128.3433,128.3629,3516.0
2024-07-02 11:55:00,130.91,130.93,130.8,130.8,2331.0,128.3629,128.3825,128.255,128.255,2331.0
2024-07-02 12:00:00,130.82,130.83,130.72,130.75,5200.0,128.2746,128.2844,128.1766,128.206,5200.0
2024-07-02 12:05:00,130.75,130.8,130.73,130.75,4194.0,128.206,128.255,128.1864,128.206,4194.0
2024-07-02 12:10:00,130.74,130.8,130.72,130.79,5572.0,128.1962,128.255,128.1766,128.2452,5572.0
2024-07-02 12:15:00,130.81,130.88,130.76,130.83,4188.0,128.2648,128.3335,128.2158,128.2844,4188.0
2024-07-02 12:20:00,130.79,130.94,130.76,130.87,3206.0,128.2452,128.3923,128.2158,128.3237,3206.0
2024-07-02 12:25:00,130.84,130.88,130.82,130.88,1443.0,128.2942,128.3335,128.2746,128.3335,1443.0
2024-07-02 12:30:00,130.83,130.89,130.79,130.86,3448.0,128.2844,128.3433,128.2452,128.3138,3448.0
2024-07-02 12:35:00,130.89,130.9,130.77,130.77,1409.0,128.3433,128.3531,128.2256,128.2256,1409.0
2024-07-02 12:40:00,130.76,130.9,130.76,130.9,3225.0,128.2158,128.3531,128.2158,128.3531,3225.0
2024-07-02 12:45:00,130.9,130.91,130.84,130.88,3529.0,128.3531,128.3629,128.2942,128.3335,3529.0
2024-07-02 12:50:00,130.9,130.96,130.9,130.95,1385.0,128.3531,128.4119,128.3531,128.4021,1385.0
2024-07-02 12:55:00,130.96,131.09,130.95,131.09,4454.0,128.4119,128.5394,128.4021,128.5394,4454.0
2024-07-02 13:00:00,131.09,131.09,130.98,130.98,4552.0,128.5394,128.5394,128.4315,128.4315,4552.0
2024-07-02 13:05:00,130.97,131.0,130.87,130.92,2789.0,128.4217,128.4511,128.3237,128.3727,2789.0
2024-07-02 13:10:00,130.95,130.99,130.9,130.99,4299.0,128.4021,128.4413,128.3531,128.4413,4299.0
2024-07-02 13:15:00,130.99,131.02,130.98,131.0,2351.0,128.4413,128.4707,128.4315,128.4511,2351.0
2024-07-02 13:20:00,130.92,130.94,130.81,130.81,1507.0,128.3727,128.3923,128.2648,128.2648,1507.0
2024-07-02 13:25:00,130.78,130.89,130.78,130.87,2443.0,128.2354,128.3433,128.2354,128.3237,2443.0
2024-07-02 13:30:00,130.84,130.9,130.81,130.81,5940.0,128.2942,128.3531,128.2648,128.2648,5940.0
2024-07-02 13:35:00,130.83,130.83,130.72,130.72,1902.0,128.2844,128.2844,128.1766,128.1766,1902.0
2024-07-02 13:40:00,130.7,130.7,130.59,130.65,4738.0,128.157,128.157,128.0491,128.1079,4738.0
2024-07-02 13:45:00,130.57,130.61,130.53,130.61,6866.0,128.0295,128.0687,127.9903,128.0687,6866.0
2024-07-02 13:50:00,130.64,130.66,130.53,130.53,4347.0,128.0981,128.1177,127.9903,127.9903,4347.0
2024-07-02 13:55:00,130.6,130.61,130.55,130.55,1220.0,128.0589,128.0687,128.0099,128.0099,1220.0
2024-07-02 14:00:00,130.54,130.58,130.49,130.56,2430.0,128.0001,128.0393,127.951,128.0197,2430.0
2024-07-02 14:05:00,130.56,130.71,130.45,130.71,3003.0,128.0197,128.1668,127.9118,128.1668,3003.0
2024-07-02 14:10:00,130.76,130.85,130.76,130.84,1075.0,128.2158,128.304,128.2158,128.2942,1075.0
2024-07-02 14:15:00,130.83,130.85,130.71,130.72,1782.0,128.2844,128.304,128.1668,128.1766,1782.0
2024-07-02 14:20:00,130.75,130.78,130.74,130.74,2759.0,128.206,128.2354,128.1962,128.1962,2759.0
2024-07-02 14:25:00,130.72,130.76,130.66,130.67,5015.0,128.1766,128.2158,128.1177,128.1275,5015.0
2024-07-02 14:30:00,130.68,130.81,130.67,130.8,4010.0,128.1374,128.2648,128.1275,128.255,4010.0
2024-07-02 14:35:00,130.83,130.83,130.76,130.76,1500.0,128.2844,128.2844,128.2158,128.2158,1500.0
2024-07-02 14:40:00,130.74,130.8,130.67,130.78,4896.0,128.1962,128.255,128.1275,128.2354,4896.0
2024-07-02 14:45:00,130.8,130.81,130.75,130.76,2557.0,128.255,128.2648,128.206,128.2158,2557.0
2024-07-02 14:50:00,130.74,130.82,130.74,130.77,4131.0,128.1962,128.2746,128.1962,128.2256,4131.0
2024-07-02 14:55:00,130.78,130.81,130.73,130.74,2519.0,128.2354,128.2648,128.1864,128.1962,2519.0
2024-07-02 15:00:00,130.75,130.91,130.75,130.9,8716.0,128.206,128.3629,128.206,128.3531,8716.0
2024-07-02 15:05:00,130.92,131.05,130.92,131.03,8124.0,128.3727,128.5002,128.3727,128.4805,8124.0
2024-07-02 15:10:00,131.02,131.05,130.98,131.02,9170.0,128.4707,128.5002,128.4315,128.4707,9170.0
2024-07-02 15:15:00,131.07,131.08,131.03,131.06,2611.0,128.5198,128.5296,128.4805,128.51,2611.0
2024-07-02 15:20:00,131.04,131.17,131.04,131.15,3306.0,128.4903,128.6178,128.4903,128.5982,3306.0
2024-07-02 15:25:00,131.16,131.23,131.13,131.23,4658.0,128.608,128.6767,128.5786,128.6767,4658.0
2024-07-02 15:30:00,131.22,131.28,131.2,131.22,6880.0,128.6668,128.7257,128.6472,128.6668,6880.0
2024-07-02 15:35:00,131.22,131.27,131.09,131.09,14253.0,128.6668,128.7159,128.5394,128.5394,14253.0
2024-07-02 15:40:00,131.04,131.14,130.99,131.03,8371.0,128.4903,128.5884,128.4413,128.4805,8371.0
2024-07-02 15:45:00,130.99,131.1,130.99,131.03,14976.0,128.4413,128.5492,128.4413,128.4805,14976.0
2024-07-02 15:50:00,131.0,131.1,130.97,130.98,27345.0,128.4511,128.5492,128.4217,128.4315,27345.0
2024-07-02 15:55:00,130.97,131.21,130.94,131.03,100312.0,128.4217,128.657,128.3923,128.4805,100312.0
2024-07-03 09:30:00,131.76,131.76,131.11,131.29,13570.0,129.1963,129.1963,128.559,128.7355,13570.0
2024-07-03 09:35:00,131.42,131.97,131.16,131.59,4800.0,128.863,129.4023,128.608,129.0296,4800.0
2024-07-03 09:40:00,131.51,131.84,131.26,131.83,4311.0,128.9512,129.2748,128.7061,129.265,4311.0
2024-07-03 09:45:00,131.61,132.41,131.61,132.25,7695.0,129.0493,129.8337,129.0493,129.6768,7695.0
2024-07-03 09:50:00,132.24,132.57,132.24,132.56,17108.0,129.667,129.9906,129.667,129.9808,17108.0
2024-07-03 09:55:00,132.51,132.83,132.51,132.83,8717.0,129.9317,130.2455,129.9317,130.2455,8717.0
2024-07-03 10:00:00,132.92,133.27,132.62,133.04,14069.0,130.3338,130.677,130.0396,130.4514,14069.0
2024-07-03 10:05:00,133.13,133.58,133.13,133.52,6891.0,130.5397,130.9809,130.5397,130.9221,6891.0
2024-07-03 10:10:00,133.49,133.66,133.46,133.66,5976.0,130.8927,131.0594,130.8633,131.0594,5976.0
2024-07-03 10:15:00,133.69,133.71,133.37,133.37,10497.0,131.0888,131.1084,130.775,130.775,10497.0
2024-07-03 10:20:00,133.34,133.35,133.14,133.14,5348.0,130.7456,130.7554,130.5495,130.5495,5348.0
2024-07-03 10:25:00,133.17,133.31,133.1,133.19,6588.0,130.5789,130.7162,130.5103,130.5985,6588.0
2024-07-03 10:30:00,133.2,133.63,133.2,133.55,8414.0,130.6083,131.03,130.6083,130.9515,8414.0
2024-07-03 10:35:00,133.52,133.64,133.28,133.33,7774.0,130.9221,131.0398,130.6868,130.7358,7774.0
2024-07-03 10:40:00,133.3,133.3,133.09,133.21,5710.0,130.7064,130.7064,130.5005,130.6181,5710.0
2024-07-03 10:45:00,133.19,133.3,133.11,133.25,5651.0,130.5985,130.7064,130.5201,130.6573,5651.0
2024-07-03 10:50:00,133.26,133.35,133.08,133.28,12124.0,130.6672,130.7554,130.4907,130.6868,12124.0
2024-07-03 10:55:00,133.23,133.57,133.23,133.52,5862.0,130.6377,130.9711,130.6377,130.9221,5862.0
2024-07-03 11:00:00,133.56,133.59,133.45,133.55,9141.0,130.9613,130.9907,130.8535,130.9515,9141.0
2024-07-03 11:05:00,133.57,133.67,133.49,133.49,7365.0,130.9711,131.0692,130.8927,130.8927,7365.0
2024-07-03 11:10:00,133.45,133.57,133.33,133.34,6615.0,130.8535,130.9711,130.7358,130.7456,6615.0
2024-07-03 11:15:00,133.32,133.41,133.19,133.41,11895.0,130.726,130.8142,130.5985,130.8142,11895.0
2024-07-03 11:20:00,133.44,133.51,133.37,133.4,7323.0,130.8437,130.9123,130.775,130.8044,7323.0
2024-07-03 11:25:00,133.41,133.56,133.39,133.55,10456.0,130.8142,130.9613,130.7946,130.9515,10456.0
2024-07-03 11:30:00,133.53,133.57,133.45,133.57,4246.0,130.9319,130.9711,130.8535,130.9711,4246.0
2024-07-03 11:35:00,133.59,133.69,133.55,133.64,8044.0,130.9907,131.0888,130.9515,131.0398,8044.0
2024-07-03 11:40:00,133.62,133.74,133.54,133.54,8091.0,131.0201,131.1378,130.9417,130.9417,8091.0
2024-07-03 11:45:00,133.55,133.65,133.5,133.59,4892.0,130.9515,131.0496,130.9025,130.9907,4892.0
2024-07-03 11:50:00,133.62,133.62,133.46,133.52,3459.0,131.0201,131.0201,130.8633,130.9221,3459.0
2024-07-03 11:55:00,133.49,133.61,133.43,133.44,14482.0,130.8927,131.0103,130.8338,130.8437,14482.0
2024-07-03 12:00:00,133.41,133.41,133.23,133.25,3630.0,130.8142,130.8142,130.6377,130.6573,3630.0
2024-07-03 12:05:00,133.29,133.32,133.15,133.17,10446.0,130.6966,130.726,130.5593,130.5789,10446.0
2024-07-03 12:10:00,133.15,133.24,133.12,133.24,12059.0,130.5593,130.6475,130.5299,130.6475,12059.0
2024-07-03 12:15:00,133.24,133.4,133.21,133.35,4935.0,130.6475,130.8044,130.6181,130.7554,4935.0
2024-07-03 12:20:00,133.36,133.36,133.19,133.35,6010.0,130.7652,130.7652,130.5985,130.7554,6010.0
2024-07-03 12:25:00,133.34,133.47,133.34,133.45,11253.0,130.7456,130.8731,130.7456,130.8535,11253.0
2024-07-03 12:30:00,133.44,133.57,133.42,133.53,7350.0,130.8437,130.9711,130.824,130.9319,7350.0
2024-07-03 12:35:00,133.52,133.61,133.51,133.58,10177.0,130.9221,131.0103,130.9123,130.9809,10177.0
2024-07-03 12:40:00,133.61,133.65,133.52,133.52,8112.0,131.0103,131.0496,130.9221,130.9221,8112.0
2024-07-03 12:45:00,133.52,133.55,133.32,133.34,16292.0,130.9221,130.9515,130.726,130.7456,16292.0
2024-07-03 12:50:00,133.34,133.56,133.33,133.43,20386.0,130.7456,130.9613,130.7358,130.8338,20386.0
2024-07-03 12:55:00,133.45,133.78,133.41,133.6,52106.0,130.8535,131.177,130.8142,131.0005,52106.0
2024-07-05 09:30:00,133.29,133.35,132.26,132.31,17929.0,130.6966,130.7554,129.6866,129.7356,17929.0
2024-07-05 09:35:00,132.41,132.77,132.33,132.52,4980.0,129.8337,130.1867,129.7552,129.9416,4980.0
2024-07-05 09:40:00,132.69,133.34,132.69,133.3,1920.0,130.1082,130.7456,130.1082,130.7064,1920.0
2024-07-05 09:45:00,133.09,133.14,132.5,132.71,7801.0,130.5005,130.5495,129.9219,130.1279,7801.0
2024-07-05 09:50:00,132.67,132.89,132.6,132.89,3367.0,130.0886,130.3044,130.02,130.3044,3367.0
2024-07-05 09:55:00,132.76,132.88,132.74,132.75,2887.0,130.1769,130.2945,130.1573,130.1671,2887.0
2024-07-05 10:00:00,132.72,132.88,132.58,132.61,1893.0,130.1377,130.2945,130.0004,130.0298,1893.0
2024-07-05 10:05:00,132.52,132.69,132.51,132.67,3081.0,129.9416,130.1082,129.9317,130.0886,3081.0
2024-07-05 10:10:00,132.66,132.66,132.39,132.46,8120.0,130.0788,130.0788,129.8141,129.8827,8120.0
2024-07-05 10:15:00,132.35,132.46,132.24,132.35,3157.0,129.7749,129.8827,129.667,129.7749,3157.0
2024-07-05 10:20:00,132.41,132.44,132.17,132.17,1882.0,129.8337,129.8631,129.5984,129.5984,1882.0
2024-07-05 10:25:00,132.25,132.37,132.17,132.23,2900.0,129.6768,129.7945,129.5984,129.6572,2900.0
2024-07-05 10:30:00,132.28,132.36,132.05,132.05,6225.0,129.7062,129.7847,129.4807,129.4807,6225.0
2024-07-05 10:35:00,132.04,132.1,131.81,131.81,7517.0,129.4709,129.5297,129.2454,129.2454,7517.0
2024-07-05 10:40:00,131.86,132.15,131.86,132.15,2538.0,129.2944,129.5788,129.2944,129.5788,2538.0
2024-07-05 10:45:00,132.16,132.29,132.09,132.15,5916.0,129.5886,129.716,129.5199,129.5788,5916.0
2024-07-05 10:50:00,132.11,132.27,132.08,132.27,2863.0,129.5395,129.6964,129.5101,129.6964,2863.0
2024-07-05 10:55:00,132.3,132.32,132.23,132.23,1604.0,129.7258,129.7454,129.6572,129.6572,1604.0
2024-07-05 11:00:00,132.28,132.33,132.22,132.24,2933.0,129.7062,129.7552,129.6474,129.667,2933.0
2024-07-05 11:05:00,132.22,132.3,132.2,132.3,4219.0,129.6474,129.7258,129.6278,129.7258,4219.0
2024-07-05 11:10:00,132.3,132.32,132.2,132.2,3813.0,129.7258,129.7454,129.6278,129.6278,3813.0
2024-07-05 11:15:00,132.21,132.26,132.17,132.25,1800.0,129.6376,129.6866,129.5984,129.6768,1800.0
2024-07-05 11:20:00,132.26,132.33,132.19,132.21,1962.0,129.6866,129.7552,129.618,129.6376,1962.0
2024-07-05 11:25:00,132.22,132.3,132.19,132.29,2040.0,129.6474,129.7258,129.618,129.716,2040.0
2024-07-05 11:30:00,132.27,132.27,132.17,132.17,1872.0,129.6964,129.6964,129.5984,129.5984,1872.0
2024-07-05 11:35:00,132.21,132.26,132.12,132.23,3328.0,129.6376,129.6866,129.5493,129.6572,3328.0
2024-07-05 11:40:00,132.24,132.26,132.19,132.19,2310.0,129.667,129.6866,129.618,129.618,2310.0
2024-07-05 11:45:00,132.11,132.26,132.11,132.25,2322.0,129.5395,129.6866,129.5395,129.6768,2322.0
2024-07-05 11:50:00,132.24,132.27,132.11,132.15,2008.0,129.667,129.6964,129.5395,129.5788,2008.0
2024-07-05 11:55:00,132.15,132.2,132.06,132.19,5532.0,129.5788,129.6278,129.4905,129.618,5532.0
2024-07-05 12:00:00,132.19,132.26,132.15,132.2,2757.0,129.618,129.6866,129.5788,129.6278,2757.0
2024-07-05 12:05:00,132.19,132.26,132.19,132.26,1956.0,129.618,129.6866,129.618,129.6866,1956.0
2024-07-05 12:10:00,132.24,132.37,132.24,132.34,2255.0,129.667,129.7945,129.667,129.7651,2255.0
2024-07-05 12:15:00,132.37,132.37,132.28,132.31,1806.0,129.7945,129.7945,129.7062,129.7356,1806.0
2024-07-05 12:20:00,132.31,132.41,132.27,132.41,3539.0,129.7356,129.8337,129.6964,129.8337,3539.0
2024-07-05 12:25:00,132.42,132.49,132.35,132.48,4880.0,129.8435,129.9121,129.7749,129.9023,4880.0
2024-07-05 12:30:00,132.49,132.49,132.4,132.45,3212.0,129.9121,129.9121,129.8239,129.8729,3212.0
2024-07-05 12:35:00,132.46,132.6,132.44,132.58,2733.0,129.8827,130.02,129.8631,130.0004,2733.0
2024-07-05 12:40:00,132.59,132.68,132.58,132.6,2826.0,130.0102,130.0984,130.0004,130.02,2826.0
2024-07-05 12:45:00,132.6,132.6,132.52,132.56,1663.0,130.02,130.02,129.9416,129.9808,1663.0
2024-07-05 12:50:00,132.56,132.62,132.52,132.61,4322.0,129.9808,130.0396,129.9416,130.0298,4322.0
2024-07-05 12:55:00,132.65,132.65,132.61,132.61,600.0,130.069,130.069,130.0298,130.0298,600.0
2024-07-05 13:00:00,132.59,132.59,132.49,132.52,1795.0,130.0102,130.0102,129.9121,129.9416,1795.0
2024-07-05 13:05:00,132.51,132.51,132.42,132.46,1881.0,129.9317,129.9317,129.8435,129.8827,1881.0
2024-07-05 13:10:00,132.45,132.45,132.35,132.36,1400.0,129.8729,129.8729,129.7749,129.7847,1400.0
2024-07-05 13:15:00,132.4,132.4,132.32,132.32,900.0,129.8239,129.8239,129.7454,129.7454,900.0
2024-07-05 13:20:00,132.32,132.32,132.3,132.32,1044.0,129.7454,129.7454,129.7258,129.7454,1044.0
2024-07-05 13:25:00,132.35,132.4,132.35,132.37,1838.0,129.7749,129.8239,129.7749,129.7945,1838.0
2024-07-05 13:30:00,132.4,132.41,132.33,132.34,904.0,129.8239,129.8337,129.7552,129.7651,904.0
2024-07-05 13:35:00,132.32,132.35,132.23,132.31,2609.0,129.7454,129.7749,129.6572,129.7356,2609.0
2024-07-05 13:40:00,132.32,132.36,132.25,132.36,1843.0,129.7454,129.7847,129.6768,129.7847,1843.0
2024-07-05 13:45:00,132.39,132.41,132.22,132.23,4311.0,129.8141,129.8337,129.6474,129.6572,4311.0
2024-07-05 13:50:00,132.26,132.26,132.21,132.24,1500.0,129.6866,129.6866,129.6376,129.667,1500.0
2024-07-05 13:55:00,132.25,132.25,132.09,132.12,1786.0,129.6768,129.6768,129.5199,129.5493,1786.0
2024-07-05 14:00:00,132.14,132.14,132.06,132.06,1700.0,129.5689,129.5689,129.4905,129.4905,1700.0
2024-07-05 14:05:00,132.07,132.07,131.91,131.92,4159.0,129.5003,129.5003,129.3434,129.3532,4159.0
2024-07-05 14:10:00,131.88,131.92,131.81,131.89,3246.0,129.314,129.3532,129.2454,129.3238,3246.0
2024-07-05 14:15:00,131.88,131.94,131.87,131.9,2406.0,129.314,129.3728,129.3042,129.3336,2406.0
2024-07-05 14:20:00,131.92,131.97,131.9,131.9,2542.0,129.3532,129.4023,129.3336,129.3336,2542.0
2024-07-05 14:25:00,131.92,132.11,131.92,132.0,2403.0,129.3532,129.5395,129.3532,129.4317,2403.0
2024-07-05 14:30:00,132.0,132.15,132.0,132.15,3234.0,129.4317,129.5788,129.4317,129.5788,3234.0
2024-07-05 14:35:00,132.19,132.22,132.12,132.12,1284.0,129.618,129.6474,129.5493,129.5493,1284.0
2024-07-05 14:40:00,132.14,132.24,132.13,132.21,1453.0,129.5689,129.667,129.5591,129.6376,1453.0
2024-07-05 14:45:00,132.25,132.35,132.25,132.35,1840.0,129.6768,129.7749,129.6768,129.7749,1840.0
2024-07-05 14:50:00,132.36,132.36,132.3,132.3,2850.0,129.7847,129.7847,129.7258,129.7258,2850.0
2024-07-05 14:55:00,132.3,132.37,132.28,132.36,1880.0,129.7258,129.7945,129.7062,129.7847,1880.0
2024-07-05 15:00:00,132.36,132.5,132.36,132.46,4984.0,129.7847,129.9219,129.7847,129.8827,4984.0
2024-07-05 15:05:00,132.48,132.48,132.34,132.36,2700.0,129.9023,129.9023,129.7651,129.7847,2700.0
2024-07-05 15:10:00,132.4,132.47,132.4,132.46,3490.0,129.8239,129.8925,129.8239,129.8827,3490.0
2024-07-05 15:15:00,132.45,132.46,132.39,132.41,1931.0,129.8729,129.8827,129.8141,129.8337,1931.0
2024-07-05 15:20:00,132.39,132.39,132.32,132.33,2988.0,129.8141,129.8141,129.7454,129.7552,2988.0
2024-07-05 15:25:00,132.32,132.34,132.3,132.31,4353.0,129.7454,129.7651,129.7258,129.7356,4353.0
2024-07-05 15:30:00,132.29,132.3,132.2,132.22,3117.0,129.716,129.7258,129.6278,129.6474,3117.0
2024-07-05 15:35:00,132.2,132.24,132.16,132.18,4677.0,129.6278,129.667,129.5886,129.6082,4677.0
2024-07-05 15:40:00,132.18,132.23,132.17,132.22,4115.0,129.6082,129.6572,129.5984,129.6474,4115.0
2024-07-05 15:45:00,132.23,132.44,132.23,132.34,10788.0,129.6572,129.8631,129.6572,129.7651,10788.0
2024-07-05 15:50:00,132.39,132.61,132.38,132.61,14841.0,129.8141,130.0298,129.8043,130.0298,14841.0
2024-07-05 15:55:00,132.59,132.75,132.44,132.52,66656.0,130.0102,130.1671,129.8631,129.9416,66656.0
2024-07-08 09:30:00,131.98,132.17,131.72,132.17,10305.0,129.4121,129.5984,129.1571,129.5984,10305.0
2024-07-08 09:35:00,132.21,132.21,131.92,132.01,1163.0,129.6376,129.6376,129.3532,129.4415,1163.0
2024-07-08 09:40:00,132.01,132.5,132.01,132.5,5806.0,129.4415,129.9219,129.4415,129.9219,5806.0
2024-07-08 09:45:00,132.55,132.94,132.44,132.83,3080.0,129.971,130.3534,129.8631,130.2455,3080.0
2024-07-08 09:50:00,132.93,132.93,132.56,132.81,3345.0,130.3436,130.3436,129.9808,130.2259,3345.0
2024-07-08 09:55:00,132.81,133.24,132.8,133.23,5632.0,130.2259,130.6475,130.2161,130.6377,5632.0
2024-07-08 10:00:00,133.11,133.25,132.76,132.84,5606.0,130.5201,130.6573,130.1769,130.2553,5606.0
2024-07-08 10:05:00,132.84,132.84,132.52,132.59,2162.0,130.2553,130.2553,129.9416,130.0102,2162.0
2024-07-08 10:10:00,132.57,132.8,132.57,132.72,2536.0,129.9906,130.2161,129.9906,130.1377,2536.0
2024-07-08 10:15:00,132.75,132.81,132.39,132.39,74065.0,130.1671,130.2259,129.8141,129.8141,74065.0
2024-07-08 10:20:00,132.32,132.35,132.08,132.08,5768.0,129.7454,129.7749,129.5101,129.5101,5768.0
2024-07-08 10:25:00,132.18,132.21,131.94,132.2,4883.0,129.6082,129.6376,129.3728,129.6278,4883.0
2024-07-08 10:30:00,132.15,132.69,132.15,132.59,2392.0,129.5788,130.1082,129.5788,130.0102,2392.0
2024-07-08 10:35:00,132.64,132.79,132.57,132.74,1277.0,130.0592,130.2063,129.9906,130.1573,1277.0
2024-07-08 10:40:00,132.7,132.92,132.7,132.75,1059.0,130.118,130.3338,130.118,130.1671,1059.0
2024-07-08 10:45:00,132.94,132.95,132.74,132.8,3991.0,130.3534,130.3632,130.1573,130.2161,3991.0
2024-07-08 10:50:00,132.82,132.85,132.76,132.81,2583.0,130.2357,130.2651,130.1769,130.2259,2583.0
2024-07-08 10:55:00,132.82,132.82,132.67,132.67,1546.0,130.2357,130.2357,130.0886,130.0886,1546.0
2024-07-08 11:00:00,132.6,132.6,132.52,132.56,2075.0,130.02,130.02,129.9416,129.9808,2075.0
2024-07-08 11:05:00,132.54,132.56,132.44,132.48,2135.0,129.9612,129.9808,129.8631,129.9023,2135.0
2024-07-08 11:10:00,132.46,132.47,132.26,132.31,3247.0,129.8827,129.8925,129.6866,129.7356,3247.0
2024-07-08 11:15:00,132.35,132.46,132.3,132.39,4897.0,129.7749,129.8827,129.7258,129.8141,4897.0
2024-07-08 11:20:00,132.34,132.39,132.23,132.31,3976.0,129.7651,129.8141,129.6572,129.7356,3976.0
2024-07-08 11:25:00,132.32,132.34,132.17,132.21,2325.0,129.7454,129.7651,129.5984,129.6376,2325.0
2024-07-08 11:30:00,132.22,132.23,132.04,132.05,2990.0,129.6474,129.6572,129.4709,129.4807,2990.0
2024-07-08 11:35:00,131.97,132.05,131.85,131.91,4481.0,129.4023,129.4807,129.2846,129.3434,4481.0
2024-07-08 11:40:00,131.93,131.95,131.84,131.86,4316.0,129.363,129.3826,129.2748,129.2944,4316.0
2024-07-08 11:45:00,131.86,132.13,131.83,132.13,3335.0,129.2944,129.5591,129.265,129.5591,3335.0
2024-07-08 11:50:00,132.06,132.19,132.04,132.19,900.0,129.4905,129.618,129.4709,129.618,900.0
2024-07-08 11:55:00,132.18,132.18,132.04,132.04,2813.0,129.6082,129.6082,129.4709,129.4709,2813.0
2024-07-08 12:00:00,132.02,132.12,131.95,132.12,2145.0,129.4513,129.5493,129.3826,129.5493,2145.0
2024-07-08 12:05:00,132.09,132.18,132.02,132.14,6313.0,129.5199,129.6082,129.4513,129.5689,6313.0
2024-07-08 12:10:00,132.12,132.14,132.02,132.06,4786.0,129.5493,129.5689,129.4513,129.4905,4786.0
2024-07-08 12:15:00,132.03,132.15,131.98,132.0,14028.0,129.4611,129.5788,129.4121,129.4317,14028.0
2024-07-08 12:20:00,131.96,132.08,131.96,132.05,9633.0,129.3924,129.5101,129.3924,129.4807,9633.0
2024-07-08 12:25:00,132.05,132.18,132.05,132.18,2606.0,129.4807,129.6082,129.4807,129.6082,2606.0
2024-07-08 12:30:00,132.18,132.31,132.18,132.26,1209.0,129.6082,129.7356,129.6082,129.6866,1209.0
2024-07-08 12:35:00,132.27,132.31,132.23,132.25,7272.0,129.6964,129.7356,129.6572,129.6768,7272.0
2024-07-08 12:40:00,132.25,132.44,132.25,132.42,6908.0,129.6768,129.8631,129.6768,129.8435,6908.0
2024-07-08 12:45:00,132.41,132.52,132.33,132.52,7560.0,129.8337,129.9416,129.7552,129.9416,7560.0
2024-07-08 12:50:00,132.59,132.6,132.41,132.46,2250.0,130.0102,130.02,129.8337,129.8827,2250.0
2024-07-08 12:55:00,132.44,132.51,132.41,132.5,4770.0,129.8631,129.9317,129.8337,129.9219,4770.0
2024-07-08 13:00:00,132.5,132.53,132.44,132.44,3627.0,129.9219,129.9514,129.8631,129.8631,3627.0
2024-07-08 13:05:00,132.47,132.47,132.34,132.36,2346.0,129.8925,129.8925,129.7651,129.7847,2346.0
2024-07-08 13:10:00,132.38,132.4,132.32,132.4,1877.0,129.8043,129.8239,129.7454,129.8239,1877.0
2024-07-08 13:15:00,132.36,132.49,132.36,132.45,2824.0,129.7847,129.9121,129.7847,129.8729,2824.0
2024-07-08 13:20:00,132.45,132.46,132.37,132.38,3119.0,129.8729,129.8827,129.7945,129.8043,3119.0
2024-07-08 13:25:00,132.42,132.51,132.38,132.39,5102.0,129.8435,129.9317,129.8043,129.8141,5102.0
2024-07-08 13:30:00,132.41,132.5,132.41,132.5,3130.0,129.8337,129.9219,129.8337,129.9219,3130.0
2024-07-08 13:35:00,132.47,132.53,132.41,132.53,2921.0,129.8925,129.9514,129.8337,129.9514,2921.0
2024-07-08 13:40:00,132.55,132.55,132.45,132.51,3136.0,129.971,129.971,129.8729,129.9317,3136.0
2024-07-08 13:45:00,132.51,132.61,132.48,132.56,3056.0,129.9317,130.0298,129.9023,129.9808,3056.0
2024-07-08 13:50:00,132.56,132.63,132.55,132.63,3479.0,129.9808,130.0494,129.971,130.0494,3479.0
2024-07-08 13:55:00,132.63,132.8,132.63,132.8,2730.0,130.0494,130.2161,130.0494,130.2161,2730.0
2024-07-08 14:00:00,132.76,132.76,132.69,132.69,7814.0,130.1769,130.1769,130.1082,130.1082,7814.0
2024-07-08 14:05:00,132.72,132.74,132.68,132.71,3878.0,130.1377,130.1573,130.0984,130.1279,3878.0
2024-07-08 14:10:00,132.73,132.81,132.72,132.81,3967.0,130.1475,130.2259,130.1377,130.2259,3967.0
2024-07-08 14:15:00,132.8,132.82,132.74,132.75,4050.0,130.2161,130.2357,130.1573,130.1671,4050.0
2024-07-08 14:20:00,132.75,132.77,132.69,132.7,8342.0,130.1671,130.1867,130.1082,130.118,8342.0
2024-07-08 14:25:00,132.71,132.79,132.65,132.68,8620.0,130.1279,130.2063,130.069,130.0984,8620.0
2024-07-08 14:30:00,132.62,132.68,132.62,132.64,2789.0,130.0396,130.0984,130.0396,130.0592,2789.0
2024-07-08 14:35:00,132.62,132.62,132.55,132.55,941.0,130.0396,130.0396,129.971,129.971,941.0
2024-07-08 14:40:00,132.52,132.52,132.4,132.43,2218.0,129.9416,129.9416,129.8239,129.8533,2218.0
2024-07-08 14:45:00,132.42,132.48,132.31,132.48,3002.0,129.8435,129.9023,129.7356,129.9023,3002.0
2024-07-08 14:50:00,132.48,132.48,132.39,132.41,3185.0,129.9023,129.9023,129.8141,129.8337,3185.0
2024-07-08 14:55:00,132.46,132.51,132.46,132.48,5472.0,129.8827,129.9317,129.8827,129.9023,5472.0
2024-07-08 15:00:00,132.49,132.55,132.46,132.5,6114.0,129.9121,129.971,129.8827,129.9219,6114.0
2024-07-08 15:05:00,132.57,132.63,132.55,132.62,1709.0,129.9906,130.0494,129.971,130.0396,1709.0
2024-07-08 15:10:00,132.6,132.61,132.56,132.6,2861.0,130.02,130.0298,129.9808,130.02,2861.0
2024-07-08 15:15:00,132.57,132.58,132.5,132.5,2479.0,129.9906,130.0004,129.9219,129.9219,2479.0
2024-07-08 15:20:00,132.53,132.56,132.5,132.53,5550.0,129.9514,129.9808,129.9219,129.9514,5550.0
2024-07-08 15:25:00,132.56,132.65,132.56,132.65,3981.0,129.9808,130.069,129.9808,130.069,3981.0
2024-07-08 15:30:00,132.59,132.67,132.56,132.67,15633.0,130.0102,130.0886,129.9808,130.0886,15633.0
2024-07-08 15:35:00,132.71,132.83,132.7,132.79,4774.0,130.1279,130.2455,130.118,130.2063,4774.0
2024-07-08 15:40:00,132.81,133.02,132.81,132.93,9450.0,130.2259,130.4318,130.2259,130.3436,9450.0
2024-07-08 15:45:00,132.92,132.94,132.71,132.86,15001.0,130.3338,130.3534,130.1279,130.2749,15001.0
2024-07-08 15:50:00,132.86,132.94,132.69,132.69,24342.0,130.2749,130.3534,130.1082,130.1082,24342.0
2024-07-08 15:55:00,132.69,132.74,132.5,132.59,65922.0,130.1082,130.1573,129.9219,130.0102,65922.0
2024-07-09 09:30:00,132.0,132.15,131.52,131.69,17549.0,129.4317,129.5788,128.961,129.1277,17549.0
2024-07-09 09:35:00,131.68,132.07,131.52,132.03,4092.0,129.1179,129.5003,128.961,129.4611,4092.0
2024-07-09 09:40:00,131.96,132.38,131.83,132.28,5809.0,129.3924,129.8043,129.265,129.7062,5809.0
2024-07-09 09:45:00,132.25,132.45,132.17,132.41,6563.0,129.6768,129.8729,129.5984,129.8337,6563.0
2024-07-09 09:50:00,132.34,132.41,132.15,132.25,3600.0,129.7651,129.8337,129.5788,129.6768,3600.0
2024-07-09 09:55:00,132.24,132.24,131.85,132.16,5936.0,129.667,129.667,129.2846,129.5886,5936.0
2024-07-09 10:00:00,132.17,132.5,132.16,132.37,18507.0,129.5984,129.9219,129.5886,129.7945,18507.0
2024-07-09 10:05:00,132.28,132.34,132.18,132.33,3178.0,129.7062,129.7651,129.6082,129.7552,3178.0
2024-07-09 10:10:00,132.27,132.36,132.19,132.34,2550.0,129.6964,129.7847,129.618,129.7651,2550.0
2024-07-09 10:15:00,132.41,132.41,132.27,132.3,3226.0,129.8337,129.8337,129.6964,129.7258,3226.0
2024-07-09 10:20:00,132.28,132.49,132.19,132.4,4421.0,129.7062,129.9121,129.618,129.8239,4421.0
2024-07-09 10:25:00,132.42,132.46,132.24,132.37,5508.0,129.8435,129.8827,129.667,129.7945,5508.0
2024-07-09 10:30:00,132.4,132.57,132.31,132.56,13840.0,129.8239,129.9906,129.7356,129.9808,13840.0
2024-07-09 10:35:00,132.59,132.76,132.59,132.75,5400.0,130.0102,130.1769,130.0102,130.1671,5400.0
2024-07-09 10:40:00,132.79,133.05,132.71,132.94,3847.0,130.2063,130.4612,130.1279,130.3534,3847.0
2024-07-09 10:45:00,132.94,133.15,132.9,133.1,2710.0,130.3534,130.5593,130.3142,130.5103,2710.0
2024-07-09 10:50:00,133.14,133.15,133.06,133.09,2126.0,130.5495,130.5593,130.471,130.5005,2126.0
2024-07-09 10:55:00,133.09,133.18,133.06,133.09,3054.0,130.5005,130.5887,130.471,130.5005,3054.0
2024-07-09 11:00:00,133.13,133.38,133.13,133.31,3279.0,130.5397,130.7848,130.5397,130.7162,3279.0
2024-07-09 11:05:00,133.32,133.39,133.21,133.38,4710.0,130.726,130.7946,130.6181,130.7848,4710.0
2024-07-09 11:10:00,133.32,133.34,133.04,133.09,3549.0,130.726,130.7456,130.4514,130.5005,3549.0
2024-07-09 11:15:00,133.07,133.07,132.93,132.94,4069.0,130.4808,130.4808,130.3436,130.3534,4069.0
2024-07-09 11:20:00,132.94,132.98,132.91,132.97,4316.0,130.3534,130.3926,130.324,130.3828,4316.0
2024-07-09 11:25:00,132.99,132.99,132.81,132.86,3283.0,130.4024,130.4024,130.2259,130.2749,3283.0
2024-07-09 11:30:00,132.85,132.85,132.72,132.72,5535.0,130.2651,130.2651,130.1377,130.1377,5535.0
2024-07-09 11:35:00,132.75,132.87,132.7,132.87,9972.0,130.1671,130.2847,130.118,130.2847,9972.0
2024-07-09 11:40:00,132.82,133.05,132.82,133.05,5764.0,130.2357,130.4612,130.2357,130.4612,5764.0
2024-07-09 11:45:00,133.04,133.14,132.88,132.95,5492.0,130.4514,130.5495,130.2945,130.3632,5492.0
2024-07-09 11:50:00,133.0,133.21,132.94,133.21,3580.0,130.4122,130.6181,130.3534,130.6181,3580.0
2024-07-09 11:55:00,133.19,133.29,133.14,133.18,5060.0,130.5985,130.6966,130.5495,130.5887,5060.0
2024-07-09 12:00:00,133.18,133.35,133.18,133.32,2460.0,130.5887,130.7554,130.5887,130.726,2460.0
2024-07-09 12:05:00,133.34,133.38,133.32,133.36,5450.0,130.7456,130.7848,130.726,130.7652,5450.0
2024-07-09 12:10:00,133.36,133.36,133.26,133.26,5933.0,130.7652,130.7652,130.6672,130.6672,5933.0
2024-07-09 12:15:00,133.25,133.31,133.23,133.3,3694.0,130.6573,130.7162,130.6377,130.7064,3694.0
2024-07-09 12:20:00,133.3,133.3,133.24,133.26,4910.0,130.7064,130.7064,130.6475,130.6672,4910.0
2024-07-09 12:25:00,133.29,133.39,133.26,133.36,4547.0,130.6966,130.7946,130.6672,130.7652,4547.0
2024-07-09 12:30:00,133.39,133.44,133.37,133.43,2955.0,130.7946,130.8437,130.775,130.8338,2955.0
2024-07-09 12:35:00,133.42,133.42,133.36,133.39,2505.0,130.824,130.824,130.7652,130.7946,2505.0
2024-07-09 12:40:00,133.4,133.53,133.4,133.53,2793.0,130.8044,130.9319,130.8044,130.9319,2793.0
2024-07-09 12:45:00,133.52,133.56,133.42,133.48,5939.0,130.9221,130.9613,130.824,130.8829,5939.0
2024-07-09 12:50:00,133.45,133.46,133.23,133.36,3246.0,130.8535,130.8633,130.6377,130.7652,3246.0
2024-07-09 12:55:00,133.38,133.42,133.35,133.42,4746.0,130.7848,130.824,130.7554,130.824,4746.0
2024-07-09 13:00:00,133.44,133.63,133.41,133.62,2022.0,130.8437,131.03,130.8142,131.0201,2022.0
2024-07-09 13:05:00,133.57,133.57,133.45,133.53,3136.0,130.9711,130.9711,130.8535,130.9319,3136.0
2024-07-09 13:10:00,133.53,133.59,133.53,133.56,2365.0,130.9319,130.9907,130.9319,130.9613,2365.0
2024-07-09 13:15:00,133.56,133.56,133.37,133.38,3058.0,130.9613,130.9613,130.775,130.7848,3058.0
2024-07-09 13:20:00,133.43,133.43,133.28,133.3,3047.0,130.8338,130.8338,130.6868,130.7064,3047.0
2024-07-09 13:25:00,133.28,133.3,133.25,133.3,2708.0,130.6868,130.7064,130.6573,130.7064,2708.0
2024-07-09 13:30:00,133.32,133.34,133.23,133.29,8583.0,130.726,130.7456,130.6377,130.6966,8583.0
2024-07-09 13:35:00,133.36,133.37,133.3,133.3,1110.0,130.7652,130.775,130.7064,130.7064,1110.0
2024-07-09 13:40:00,133.27,133.35,133.27,133.29,2407.0,130.677,130.7554,130.677,130.6966,2407.0
2024-07-09 13:45:00,133.3,133.35,133.27,133.32,2293.0,130.7064,130.7554,130.677,130.726,2293.0
2024-07-09 13:50:00,133.3,133.33,133.28,133.3,1948.0,130.7064,130.7358,130.6868,130.7064,1948.0
2024-07-09 13:55:00,133.28,133.29,133.22,133.23,3113.0,130.6868,130.6966,130.6279,130.6377,3113.0
2024-07-09 14:00:00,133.22,133.22,133.1,133.11,1221.0,130.6279,130.6279,130.5103,130.5201,1221.0
2024-07-09 14:05:00,133.1,133.27,133.1,133.21,2200.0,130.5103,130.677,130.5103,130.6181,2200.0
2024-07-09 14:10:00,133.21,133.22,133.17,133.18,2557.0,130.6181,130.6279,130.5789,130.5887,2557.0
2024-07-09 14:15:00,133.12,133.15,133.03,133.03,2855.0,130.5299,130.5593,130.4416,130.4416,2855.0
2024-07-09 14:20:00,133.03,133.04,133.01,133.03,2603.0,130.4416,130.4514,130.422,130.4416,2603.0
2024-07-09 14:25:00,133.02,133.02,132.84,132.89,6403.0,130.4318,130.4318,130.2553,130.3044,6403.0
2024-07-09 14:30:00,132.86,132.94,132.86,132.94,927.0,130.2749,130.3534,130.2749,130.3534,927.0
2024-07-09 14:35:00,132.94,133.11,132.93,133.1,2405.0,130.3534,130.5201,130.3436,130.5103,2405.0
2024-07-09 14:40:00,133.09,133.09,132.99,133.02,2601.0,130.5005,130.5005,130.4024,130.4318,2601.0
2024-07-09 14:45:00,133.04,133.14,133.02,133.08,7478.0,130.4514,130.5495,130.4318,130.4907,7478.0
2024-07-09 14:50:00,133.06,133.12,132.97,133.02,3782.0,130.471,130.5299,130.3828,130.4318,3782.0
2024-07-09 14:55:00,133.01,133.01,132.84,132.91,4729.0,130.422,130.422,130.2553,130.324,4729.0
2024-07-09 15:00:00,132.89,132.89,132.77,132.77,2832.0,130.3044,130.3044,130.1867,130.1867,2832.0
2024-07-09 15:05:00,132.75,132.76,132.67,132.68,3617.0,130.1671,130.1769,130.0886,130.0984,3617.0
2024-07-09 15:10:00,132.69,132.7,132.62,132.65,4812.0,130.1082,130.118,130.0396,130.069,4812.0
2024-07-09 15:15:00,132.65,132.65,132.54,132.62,10402.0,130.069,130.069,129.9612,130.0396,10402.0
2024-07-09 15:20:00,132.62,132.62,132.48,132.49,5548.0,130.0396,130.0396,129.9023,129.9121,5548.0
2024-07-09 15:25:00,132.49,132.52,132.45,132.52,2225.0,129.9121,129.9416,129.8729,129.9416,2225.0
2024-07-09 15:30:00,132.51,132.52,132.37,132.38,9897.0,129.9317,129.9416,129.7945,129.8043,9897.0
2024-07-09 15:35:00,132.39,132.51,132.38,132.49,11857.0,129.8141,129.9317,129.8043,129.9121,11857.0
2024-07-09 15:40:00,132.49,132.51,132.41,132.41,10097.0,129.9121,129.9317,129.8337,129.8337,10097.0
2024-07-09 15:45:00,132.39,132.52,132.38,132.52,11943.0,129.8141,129.9416,129.8043,129.9416,11943.0
2024-07-09 15:50:00,132.52,132.54,132.31,132.36,24892.0,129.9416,129.9612,129.7356,129.7847,24892.0
2024-07-09 15:55:00,132.36,132.5,132.26,132.42,80743.0,129.7847,129.9219,129.6866,129.8435,80743.0
2024-07-10 09:30:00,132.74,133.36,132.28,132.44,12278.0,130.1573,130.7652,129.7062,129.8631,12278.0
2024-07-10 09:35:00,132.44,132.44,132.03,132.4,2740.0,129.8631,129.8631,129.4611,129.8239,2740.0
2024-07-10 09:40:00,132.08,132.41,132.04,132.21,5163.0,129.5101,129.8337,129.4709,129.6376,5163.0
2024-07-10 09:45:00,132.2,132.61,132.18,132.22,2595.0,129.6278,130.0298,129.6082,129.6474,2595.0
2024-07-10 09:50:00,132.29,132.68,132.29,132.47,2566.0,129.716,130.0984,129.716,129.8925,2566.0
2024-07-10 09:55:00,132.47,132.68,132.45,132.65,2900.0,129.8925,130.0984,129.8729,130.069,2900.0
2024-07-10 10:00:00,132.59,132.84,132.58,132.75,5902.0,130.0102,130.2553,130.0004,130.1671,5902.0
2024-07-10 10:05:00,132.74,132.77,132.57,132.67,2055.0,130.1573,130.1867,129.9906,130.0886,2055.0
2024-07-10 10:10:00,132.79,132.87,132.63,132.65,1000.0,130.2063,130.2847,130.0494,130.069,1000.0
2024-07-10 10:15:00,132.75,132.76,132.66,132.67,1627.0,130.1671,130.1769,130.0788,130.0886,1627.0
2024-07-10 10:20:00,132.66,132.67,132.5,132.65,2400.0,130.0788,130.0886,129.9219,130.069,2400.0
2024-07-10 10:25:00,132.61,132.69,132.52,132.56,4484.0,130.0298,130.1082,129.9416,129.9808,4484.0
2024-07-10 10:30:00,132.61,132.84,132.59,132.8,1663.0,130.0298,130.2553,130.0102,130.2161,1663.0
2024-07-10 10:35:00,132.84,132.96,132.6,132.64,3588.0,130.2553,130.373,130.02,130.0592,3588.0
2024-07-10 10:40:00,132.65,132.69,132.48,132.56,2447.0,130.069,130.1082,129.9023,129.9808,2447.0
2024-07-10 10:45:00,132.56,132.65,132.52,132.54,4537.0,129.9808,130.069,129.9416,129.9612,4537.0
2024-07-10 10:50:00,132.5,132.5,132.36,132.45,2312.0,129.9219,129.9219,129.7847,129.8729,2312.0
2024-07-10 10:55:00,132.43,132.47,132.27,132.31,3848.0,129.8533,129.8925,129.6964,129.7356,3848.0
2024-07-10 11:00:00,132.33,132.49,132.31,132.49,2268.0,129.7552,129.9121,129.7356,129.9121,2268.0
2024-07-10 11:05:00,132.49,132.49,132.4,132.42,1921.0,129.9121,129.9121,129.8239,129.8435,1921.0
2024-07-10 11:10:00,132.42,132.47,132.31,132.45,2650.0,129.8435,129.8925,129.7356,129.8729,2650.0
2024-07-10 11:15:00,132.46,132.67,132.46,132.64,3966.0,129.8827,130.0886,129.8827,130.0592,3966.0
2024-07-10 11:20:00,132.6,132.74,132.55,132.69,3122.0,130.02,130.1573,129.971,130.1082,3122.0
2024-07-10 11:25:00,132.65,132.86,132.62,132.86,9265.0,130.069,130.2749,130.0396,130.2749,9265.0
2024-07-10 11:30:00,132.78,132.78,132.63,132.64,2950.0,130.1965,130.1965,130.0494,130.0592,2950.0
2024-07-10 11:35:00,132.66,132.72,132.62,132.63,2409.0,130.0788,130.1377,130.0396,130.0494,2409.0
2024-07-10 11:40:00,132.66,132.75,132.66,132.72,4334.0,130.0788,130.1671,130.0788,130.1377,4334.0
2024-07-10 11:45:00,132.71,132.76,132.64,132.66,3380.0,130.1279,130.1769,130.0592,130.0788,3380.0
2024-07-10 11:50:00,132.62,132.71,132.62,132.63,2346.0,130.0396,130.1279,130.0396,130.0494,2346.0
2024-07-10 11:55:00,132.67,132.74,132.65,132.73,2227.0,130.0886,130.1573,130.069,130.1475,2227.0
2024-07-10 12:00:00,132.69,132.76,132.68,132.76,3655.0,130.1082,130.1769,130.0984,130.1769,3655.0
2024-07-10 12:05:00,132.72,132.78,132.63,132.75,3802.0,130.1377,130.1965,130.0494,130.1671,3802.0
2024-07-10 12:10:00,132.8,133.0,132.76,133.0,2541.0,130.2161,130.4122,130.1769,130.4122,2541.0
2024-07-10 12:15:00,132.95,132.98,132.88,132.93,1532.0,130.3632,130.3926,130.2945,130.3436,1532.0
2024-07-10 12:20:00,132.88,132.88,132.81,132.81,1102.0,130.2945,130.2945,130.2259,130.2259,1102.0
2024-07-10 12:25:00,132.84,132.84,132.76,132.76,1544.0,130.2553,130.2553,130.1769,130.1769,1544.0
2024-07-10 12:30:00,132.74,132.74,132.61,132.65,2432.0,130.1573,130.1573,130.0298,130.069,2432.0
2024-07-10 12:35:00,132.58,132.58,132.5,132.52,2056.0,130.0004,130.0004,129.9219,129.9416,2056.0
2024-07-10 12:40:00,132.55,132.64,132.52,132.64,2422.0,129.971,130.0592,129.9416,130.0592,2422.0
2024-07-10 12:45:00,132.84,132.85,132.78,132.78,1052.0,130.2553,130.2651,130.1965,130.1965,1052.0
2024-07-10 12:50:00,132.77,132.77,132.69,132.71,1500.0,130.1867,130.1867,130.1082,130.1279,1500.0
2024-07-10 12:55:00,132.6,132.68,132.57,132.57,1965.0,130.02,130.0984,129.9906,129.9906,1965.0
2024-07-10 13:00:00,132.52,132.68,132.51,132.68,2118.0,129.9416,130.0984,129.9317,130.0984,2118.0
2024-07-10 13:05:00,132.68,132.68,132.57,132.57,2937.0,130.0984,130.0984,129.9906,129.9906,2937.0
2024-07-10 13:10:00,132.58,132.58,132.47,132.47,747.0,130.0004,130.0004,129.8925,129.8925,747.0
2024-07-10 13:15:00,132.48,132.57,132.45,132.55,2861.0,129.9023,129.9906,129.8729,129.971,2861.0
2024-07-10 13:20:00,132.54,132.54,132.44,132.46,1339.0,129.9612,129.9612,129.8631,129.8827,1339.0
2024-07-10 13:25:00,132.43,132.51,132.43,132.51,1215.0,129.8533,129.9317,129.8533,129.9317,1215.0
2024-07-10 13:30:00,132.51,132.58,132.5,132.58,1983.0,129.9317,130.0004,129.9219,130.0004,1983.0
2024-07-10 13:35:00,132.53,132.53,132.47,132.52,1100.0,129.9514,129.9514,129.8925,129.9416,1100.0
2024-07-10 13:40:00,132.53,132.59,132.51,132.54,3039.0,129.9514,130.0102,129.9317,129.9612,3039.0
2024-07-10 13:45:00,132.56,132.61,132.49,132.57,3094.0,129.9808,130.0298,129.9121,129.9906,3094.0
2024-07-10 13:50:00,132.57,132.7,132.57,132.7,1917.0,129.9906,130.118,129.9906,130.118,1917.0
2024-07-10 13:55:00,132.7,132.75,132.69,132.69,1020.0,130.118,130.1671,130.1082,130.1082,1020.0
2024-07-10 14:00:00,132.7,132.74,132.67,132.69,3359.0,130.118,130.1573,130.0886,130.1082,3359.0
2024-07-10 14:05:00,132.68,132.69,132.61,132.68,2446.0,130.0984,130.1082,130.0298,130.0984,2446.0
2024-07-10 14:10:00,132.7,132.7,132.62,132.64,1963.0,130.118,130.118,130.0396,130.0592,1963.0
2024-07-10 14:15:00,132.65,132.72,132.62,132.62,1556.0,130.069,130.1377,130.0396,130.0396,1556.0
2024-07-10 14:20:00,132.61,132.69,132.61,132.69,2464.0,130.0298,130.1082,130.0298,130.1082,2464.0
2024-07-10 14:25:00,132.68,132.74,132.59,132.59,5645.0,130.0984,130.1573,130.0102,130.0102,5645.0
2024-07-10 14:30:00,132.55,132.72,132.55,132.72,3395.0,129.971,130.1377,129.971,130.1377,3395.0
2024-07-10 14:35:00,132.74,132.83,132.72,132.81,2199.0,130.1573,130.2455,130.1377,130.2259,2199.0
2024-07-10 14:40:00,132.82,132.88,132.82,132.85,1199.0,130.2357,130.2945,130.2357,130.2651,1199.0
2024-07-10 14:45:00,132.86,132.98,132.86,132.93,1244.0,130.2749,130.3926,130.2749,130.3436,1244.0
2024-07-10 14:50:00,132.94,132.98,132.93,132.98,4955.0,130.3534,130.3926,130.3436,130.3926,4955.0
2024-07-10 14:55:00,132.98,133.06,132.95,132.99,2933.0,130.3926,130.471,130.3632,130.4024,2933.0
2024-07-10 15:00:00,133.05,133.05,132.96,133.05,3099.0,130.4612,130.4612,130.373,130.4612,3099.0
2024-07-10 15:05:00,133.05,133.13,133.05,133.06,1575.0,130.4612,130.5397,130.4612,130.471,1575.0
2024-07-10 15:10:00,133.06,133.08,133.01,133.08,3495.0,130.471,130.4907,130.422,130.4907,3495.0
2024-07-10 15:15:00,133.04,133.1,132.97,133.02,4358.0,130.4514,130.5103,130.3828,130.4318,4358.0
2024-07-10 15:20:00,132.98,133.07,132.97,133.03,3093.0,130.3926,130.4808,130.3828,130.4416,3093.0
2024-07-10 15:25:00,133.01,133.07,132.99,133.03,4219.0,130.422,130.4808,130.4024,130.4416,4219.0
2024-07-10 15:30:00,133.01,133.07,132.99,133.01,4542.0,130.422,130.4808,130.4024,130.422,4542.0
2024-07-10 15:35:00,132.99,133.0,132.93,132.99,3571.0,130.4024,130.4122,130.3436,130.4024,3571.0
2024-07-10 15:40:00,133.03,133.08,132.94,132.96,7078.0,130.4416,130.4907,130.3534,130.373,7078.0
2024-07-10 15:45:00,132.94,133.07,132.94,133.04,6702.0,130.3534,130.4808,130.3534,130.4514,6702.0
2024-07-10 15:50:00,133.04,133.13,132.88,132.9,24439.0,130.4514,130.5397,130.2945,130.3142,24439.0
2024-07-10 15:55:00,132.91,132.93,132.78,132.88,87503.0,130.324,130.3436,130.1965,130.2945,87503.0
2024-07-11 09:30:00,132.76,133.27,132.01,132.09,17337.0,130.1769,130.677,129.4415,129.5199,17337.0
2024-07-11 09:35:00,132.09,132.99,132.09,132.63,1900.0,129.5199,130.4024,129.5199,130.0494,1900.0
2024-07-11 09:40:00,132.63,132.84,132.46,132.68,4072.0,130.0494,130.2553,129.8827,130.0984,4072.0
2024-07-11 09:45:00,132.96,132.96,132.84,132.84,2000.0,130.373,130.373,130.2553,130.2553,2000.0
2024-07-11 09:50:00,132.7,132.82,132.52,132.53,14853.0,130.118,130.2357,129.9416,129.9514,14853.0
2024-07-11 09:55:00,132.49,132.61,132.48,132.55,6554.0,129.9121,130.0298,129.9023,129.971,6554.0
2024-07-11 10:00:00,132.57,132.79,132.5,132.62,13998.0,129.9906,130.2063,129.9219,130.0396,13998.0
2024-07-11 10:05:00,132.63,132.68,132.53,132.6,4807.0,130.0494,130.0984,129.9514,130.02,4807.0
2024-07-11 10:10:00,132.59,132.66,132.49,132.62,5889.0,130.0102,130.0788,129.9121,130.0396,5889.0
2024-07-11 10:15:00,132.67,132.87,132.66,132.78,6369.0,130.0886,130.2847,130.0788,130.1965,6369.0
2024-07-11 10:20:00,132.74,132.74,132.61,132.72,3059.0,130.1573,130.1573,130.0298,130.1377,3059.0
2024-07-11 10:25:00,132.69,132.73,132.58,132.67,6429.0,130.1082,130.1475,130.0004,130.0886,6429.0
2024-07-11 10:30:00,132.68,132.86,132.67,132.72,6274.0,130.0984,130.2749,130.0886,130.1377,6274.0
2024-07-11 10:35:00,132.7,133.14,132.67,133.01,8262.0,130.118,130.5495,130.0886,130.422,8262.0
2024-07-11 10:40:00,133.02,133.14,132.95,133.09,8543.0,130.4318,130.5495,130.3632,130.5005,8543.0
2024-07-11 10:45:00,133.12,133.38,133.11,133.18,3300.0,130.5299,130.7848,130.5201,130.5887,3300.0
2024-07-11 10:50:00,133.15,133.18,133.01,133.17,5126.0,130.5593,130.5887,130.422,130.5789,5126.0
2024-07-11 10:55:00,133.16,133.37,133.14,133.35,9619.0,130.5691,130.775,130.5495,130.7554,9619.0
2024-07-11 11:00:00,133.35,133.42,133.08,133.22,5318.0,130.7554,130.824,130.4907,130.6279,5318.0
2024-07-11 11:05:00,133.24,133.42,133.23,133.4,6927.0,130.6475,130.824,130.6377,130.8044,6927.0
2024-07-11 11:10:00,133.4,133.44,133.35,133.44,4500.0,130.8044,130.8437,130.7554,130.8437,4500.0
2024-07-11 11:15:00,133.43,133.43,133.29,133.34,6563.0,130.8338,130.8338,130.6966,130.7456,6563.0
2024-07-11 11:20:00,133.3,133.3,133.09,133.13,3825.0,130.7064,130.7064,130.5005,130.5397,3825.0
2024-07-11 11:25:00,133.13,133.18,133.01,133.03,5057.0,130.5397,130.5887,130.422,130.4416,5057.0
2024-07-11 11:30:00,133.05,133.32,133.04,133.19,5757.0,130.4612,130.726,130.4514,130.5985,5757.0
2024-07-11 11:35:00,133.06,133.19,133.01,133.09,5090.0,130.471,130.5985,130.422,130.5005,5090.0
2024-07-11 11:40:00,133.12,133.12,132.99,133.0,901.0,130.5299,130.5299,130.4024,130.4122,901.0
2024-07-11 11:45:00,133.03,133.17,133.03,133.06,900.0,130.4416,130.5789,130.4416,130.471,900.0
2024-07-11 11:50:00,133.04,133.04,132.91,132.95,2285.0,130.4514,130.4514,130.324,130.3632,2285.0
2024-07-11 11:55:00,132.93,133.0,132.9,132.98,10348.0,130.3436,130.4122,130.3142,130.3926,10348.0
2024-07-11 12:00:00,132.97,132.97,132.77,132.77,1132.0,130.3828,130.3828,130.1867,130.1867,1132.0
2024-07-11 12:05:00,132.79,132.85,132.61,132.83,7743.0,130.2063,130.2651,130.0298,130.2455,7743.0
2024-07-11 12:10:00,132.84,132.89,132.78,132.85,1654.0,130.2553,130.3044,130.1965,130.2651,1654.0
2024-07-11 12:15:00,132.89,132.98,132.85,132.94,1768.0,130.3044,130.3926,130.2651,130.3534,1768.0
2024-07-11 12:20:00,132.97,132.99,132.94,132.97,1024.0,130.3828,130.4024,130.3534,130.3828,1024.0
2024-07-11 12:25:00,132.98,133.18,132.89,133.14,7813.0,130.3926,130.5887,130.3044,130.5495,7813.0
2024-07-11 12:30:00,133.12,133.16,133.06,133.15,1103.0,130.5299,130.5691,130.471,130.5593,1103.0
2024-07-11 12:35:00,133.18,133.18,132.95,132.95,1122.0,130.5887,130.5887,130.3632,130.3632,1122.0
2024-07-11 12:40:00,132.93,132.94,132.84,132.86,1406.0,130.3436,130.3534,130.2553,130.2749,1406.0
2024-07-11 12:45:00,132.9,132.95,132.9,132.92,2805.0,130.3142,130.3632,130.3142,130.3338,2805.0
2024-07-11 12:50:00,132.93,132.96,132.83,132.87,4167.0,130.3436,130.373,130.2455,130.2847,4167.0
2024-07-11 12:55:00,132.87,132.95,132.87,132.95,3400.0,130.2847,130.3632,130.2847,130.3632,3400.0
2024-07-11 13:00:00,132.94,132.95,132.81,132.81,2443.0,130.3534,130.3632,130.2259,130.2259,2443.0
2024-07-11 13:05:00,132.78,132.82,132.65,132.8,1447.0,130.1965,130.2357,130.069,130.2161,1447.0
2024-07-11 13:10:00,132.76,132.91,132.76,132.91,2738.0,130.1769,130.324,130.1769,130.324,2738.0
2024-07-11 13:15:00,132.9,133.02,132.88,132.92,3885.0,130.3142,130.4318,130.2945,130.3338,3885.0
2024-07-11 13:20:00,132.93,132.94,132.8,132.81,1325.0,130.3436,130.3534,130.2161,130.2259,1325.0
2024-07-11 13:25:00,132.77,132.94,132.74,132.94,2777.0,130.1867,130.3534,130.1573,130.3534,2777.0
2024-07-11 13:30:00,132.91,132.99,132.91,132.99,700.0,130.324,130.4024,130.324,130.4024,700.0
2024-07-11 13:35:00,132.99,133.05,132.97,133.05,500.0,130.4024,130.4612,130.3828,130.4612,500.0
2024-07-11 13:40:00,133.05,133.17,133.03,133.08,8591.0,130.4612,130.5789,130.4416,130.4907,8591.0
2024-07-11 13:45:00,133.0,133.11,133.0,133.01,6923.0,130.4122,130.5201,130.4122,130.422,6923.0
2024-07-11 13:50:00,132.93,133.13,132.92,133.12,5721.0,130.3436,130.5397,130.3338,130.5299,5721.0
2024-07-11 13:55:00,133.11,133.13,133.03,133.03,2607.0,130.5201,130.5397,130.4416,130.4416,2607.0
2024-07-11 14:00:00,132.98,133.08,132.98,133.06,3238.0,130.3926,130.4907,130.3926,130.471,3238.0
2024-07-11 14:05:00,133.1,133.17,133.06,133.11,4148.0,130.5103,130.5789,130.471,130.5201,4148.0
2024-07-11 14:10:00,133.14,133.17,133.06,133.12,7197.0,130.5495,130.5789,130.471,130.5299,7197.0
2024-07-11 14:15:00,133.18,133.18,133.08,133.09,4200.0,130.5887,130.5887,130.4907,130.5005,4200.0
2024-07-11 14:20:00,133.04,133.1,132.9,132.93,5279.0,130.4514,130.5103,130.3142,130.3436,5279.0
2024-07-11 14:25:00,132.94,133.01,132.93,132.93,2736.0,130.3534,130.422,130.3436,130.3436,2736.0
2024-07-11 14:30:00,132.92,133.09,132.92,133.07,2493.0,130.3338,130.5005,130.3338,130.4808,2493.0
2024-07-11 14:35:00,133.04,133.06,132.98,133.05,1659.0,130.4514,130.471,130.3926,130.4612,1659.0
2024-07-11 14:40:00,133.08,133.09,133.0,133.08,1408.0,130.4907,130.5005,130.4122,130.4907,1408.0
2024-07-11 14:45:00,133.06,133.23,133.05,133.19,5380.0,130.471,130.6377,130.4612,130.5985,5380.0
2024-07-11 14:50:00,133.18,133.3,133.14,133.26,4964.0,130.5887,130.7064,130.5495,130.6672,4964.0
2024-07-11 14:55:00,133.28,133.32,133.27,133.32,3921.0,130.6868,130.726,130.677,130.726,3921.0
2024-07-11 15:00:00,133.31,133.34,133.23,133.29,6904.0,130.7162,130.7456,130.6377,130.6966,6904.0
2024-07-11 15:05:00,133.26,133.28,133.17,133.17,3195.0,130.6672,130.6868,130.5789,130.5789,3195.0
2024-07-11 15:10:00,133.19,133.22,133.13,133.13,3650.0,130.5985,130.6279,130.5397,130.5397,3650.0
2024-07-11 15:15:00,133.08,133.15,133.05,133.11,7135.0,130.4907,130.5593,130.4612,130.5201,7135.0
2024-07-11 15:20:00,133.08,133.15,133.04,133.15,3537.0,130.4907,130.5593,130.4514,130.5593,3537.0
2024-07-11 15:25:00,133.15,133.15,133.03,133.03,4344.0,130.5593,130.5593,130.4416,130.4416,4344.0
2024-07-11 15:30:00,133.03,133.2,133.02,133.2,9791.0,130.4416,130.6083,130.4318,130.6083,9791.0
2024-07-11 15:35:00,133.19,133.38,133.18,133.36,2245.0,130.5985,130.7848,130.5887,130.7652,2245.0
2024-07-11 15:40:00,133.43,133.49,133.36,133.49,3072.0,130.8338,130.8927,130.7652,130.8927,3072.0
2024-07-11 15:45:00,133.47,133.59,133.35,133.59,9391.0,130.8731,130.9907,130.7554,130.9907,9391.0
2024-07-11 15:50:00,133.57,133.63,133.44,133.46,19540.0,130.9711,131.03,130.8437,130.8633,19540.0
2024-07-11 15:55:00,133.47,133.75,133.43,133.62,53931.0,130.8731,131.1476,130.8338,131.0201,53931.0
2024-07-12 09:30:00,134.36,134.96,134.1,134.1,8269.0,131.7458,132.3341,131.4908,131.4908,8269.0
2024-07-12 09:35:00,134.05,134.19,134.01,134.19,4287.0,131.4418,131.5791,131.4026,131.5791,4287.0
2024-07-12 09:40:00,134.07,134.11,133.82,133.99,2627.0,131.4614,131.5006,131.2163,131.3829,2627.0
2024-07-12 09:45:00,133.94,134.03,133.79,133.86,2338.0,131.3339,131.4222,131.1868,131.2555,2338.0
2024-07-12 09:50:00,133.8,133.8,133.58,133.63,6470.0,131.1966,131.1966,130.9809,131.03,6470.0
2024-07-12 09:55:00,133.58,133.64,133.46,133.49,3369.0,130.9809,131.0398,130.8633,130.8927,3369.0
2024-07-12 10:00:00,133.45,133.7,133.31,133.69,23880.0,130.8535,131.0986,130.7162,131.0888,23880.0
2024-07-12 10:05:00,133.78,134.08,133.7,134.05,13599.0,131.177,131.4712,131.0986,131.4418,13599.0
2024-07-12 10:10:00,134.05,134.08,133.94,134.04,4185.0,131.4418,131.4712,131.3339,131.432,4185.0
2024-07-12 10:15:00,134.04,134.1,134.02,134.08,6548.0,131.432,131.4908,131.4124,131.4712,6548.0
2024-07-12 10:20:00,134.09,134.09,133.9,133.92,5544.0,131.481,131.481,131.2947,131.3143,5544.0
2024-07-12 10:25:00,133.91,133.96,133.9,133.96,1950.0,131.3045,131.3535,131.2947,131.3535,1950.0
2024-07-12 10:30:00,133.97,134.07,133.72,133.74,5923.0,131.3633,131.4614,131.1182,131.1378,5923.0
2024-07-12 10:35:00,133.74,134.05,133.74,133.93,12839.0,131.1378,131.4418,131.1378,131.3241,12839.0
2024-07-12 10:40:00,133.83,134.08,133.79,134.06,8982.0,131.2261,131.4712,131.1868,131.4516,8982.0
2024-07-12 10:45:00,134.06,134.19,133.97,133.97,19158.0,131.4516,131.5791,131.3633,131.3633,19158.0
2024-07-12 10:50:00,133.97,133.97,133.78,133.78,14816.0,131.3633,131.3633,131.177,131.177,14816.0
2024-07-12 10:55:00,133.81,133.91,133.75,133.75,9479.0,131.2065,131.3045,131.1476,131.1476,9479.0
2024-07-12 11:00:00,133.78,134.04,133.78,134.03,9495.0,131.177,131.432,131.177,131.4222,9495.0
2024-07-12 11:05:00,134.05,134.21,134.05,134.08,18164.0,131.4418,131.5987,131.4418,131.4712,18164.0
2024-07-12 11:10:00,134.08,134.14,134.06,134.1,8178.0,131.4712,131.53,131.4516,131.4908,8178.0
2024-07-12 11:15:00,134.17,134.58,134.12,134.58,4464.0,131.5594,131.9615,131.5104,131.9615,4464.0
2024-07-12 11:20:00,134.52,134.54,134.39,134.39,3186.0,131.9026,131.9222,131.7752,131.7752,3186.0
2024-07-12 11:25:00,134.41,134.54,134.39,134.52,2104.0,131.7948,131.9222,131.7752,131.9026,2104.0
2024-07-12 11:30:00,134.53,134.57,134.44,134.44,2210.0,131.9124,131.9517,131.8242,131.8242,2210.0
2024-07-12 11:35:00,134.42,134.52,134.42,134.5,800.0,131.8046,131.9026,131.8046,131.883,800.0
2024-07-12 11:40:00,134.56,134.6,134.54,134.57,3703.0,131.9419,131.9811,131.9222,131.9517,3703.0
2024-07-12 11:45:00,134.6,134.67,134.53,134.67,2608.0,131.9811,132.0497,131.9124,132.0497,2608.0
2024-07-12 11:50:00,134.65,134.73,134.56,134.72,1833.0,132.0301,132.1086,131.9419,132.0987,1833.0
2024-07-12 11:55:00,134.67,134.68,134.59,134.63,4955.0,132.0497,132.0595,131.9713,132.0105,4955.0
2024-07-12 12:00:00,134.63,134.85,134.57,134.75,5001.0,132.0105,132.2262,131.9517,132.1282,5001.0
2024-07-12 12:05:00,134.74,134.74,134.53,134.53,2625.0,132.1184,132.1184,131.9124,131.9124,2625.0
2024-07-12 12:10:00,134.53,134.77,134.53,134.74,1541.0,131.9124,132.1478,131.9124,132.1184,1541.0
2024-07-12 12:15:00,134.75,134.9,134.74,134.88,1563.0,132.1282,132.2752,132.1184,132.2556,1563.0
2024-07-12 12:20:00,134.83,134.83,134.81,134.83,975.0,132.2066,132.2066,132.187,132.2066,975.0
2024-07-12 12:25:00,134.83,134.94,134.82,134.94,4215.0,132.2066,132.3145,132.1968,132.3145,4215.0
2024-07-12 12:30:00,134.9,135.06,134.89,135.06,8436.0,132.2752,132.4321,132.2654,132.4321,8436.0
2024-07-12 12:35:00,135.08,135.2,135.04,135.06,5583.0,132.4517,132.5694,132.4125,132.4321,5583.0
2024-07-12 12:40:00,135.01,135.12,135.01,135.06,3738.0,132.3831,132.491,132.3831,132.4321,3738.0
2024-07-12 12:45:00,135.08,135.18,135.06,135.08,4200.0,132.4517,132.5498,132.4321,132.4517,4200.0
2024-07-12 12:50:00,135.09,135.1,135.0,135.09,3177.0,132.4615,132.4714,132.3733,132.4615,3177.0
2024-07-12 12:55:00,135.06,135.21,135.05,135.2,1528.0,132.4321,132.5792,132.4223,132.5694,1528.0
2024-07-12 13:00:00,135.18,135.2,135.08,135.19,3653.0,132.5498,132.5694,132.4517,132.5596,3653.0
2024-07-12 13:05:00,135.23,135.23,135.1,135.13,3910.0,132.5988,132.5988,132.4714,132.5008,3910.0
2024-07-12 13:10:00,135.14,135.24,135.12,135.22,2126.0,132.5106,132.6086,132.491,132.589,2126.0
2024-07-12 13:15:00,135.24,135.24,135.16,135.18,7031.0,132.6086,132.6086,132.5302,132.5498,7031.0
2024-07-12 13:20:00,135.19,135.21,135.1,135.17,2985.0,132.5596,132.5792,132.4714,132.54,2985.0
2024-07-12 13:25:00,135.15,135.24,135.13,135.23,2248.0,132.5204,132.6086,132.5008,132.5988,2248.0
2024-07-12 13:30:00,135.23,135.28,135.21,135.27,3092.0,132.5988,132.6478,132.5792,132.638,3092.0
2024-07-12 13:35:00,135.31,135.31,135.23,135.23,1808.0,132.6773,132.6773,132.5988,132.5988,1808.0
2024-07-12 13:40:00,135.21,135.31,135.21,135.29,1860.0,132.5792,132.6773,132.5792,132.6577,1860.0
2024-07-12 13:45:00,135.29,135.47,135.29,135.46,2848.0,132.6577,132.8342,132.6577,132.8243,2848.0
2024-07-12 13:50:00,135.45,135.45,135.29,135.36,3362.0,132.8145,132.8145,132.6577,132.7263,3362.0
2024-07-12 13:55:00,135.32,135.32,135.28,135.28,434.0,132.6871,132.6871,132.6478,132.6478,434.0
2024-07-12 14:00:00,135.2,135.21,135.16,135.21,2465.0,132.5694,132.5792,132.5302,132.5792,2465.0
2024-07-12 14:05:00,135.22,135.25,135.22,135.23,500.0,132.589,132.6184,132.589,132.5988,500.0
2024-07-12 14:10:00,135.25,135.25,135.14,135.15,1835.0,132.6184,132.6184,132.5106,132.5204,1835.0
2024-07-12 14:15:00,135.15,135.18,135.1,135.12,3837.0,132.5204,132.5498,132.4714,132.491,3837.0
2024-07-12 14:20:00,135.15,135.15,135.03,135.03,1266.0,132.5204,132.5204,132.4027,132.4027,1266.0
2024-07-12 14:25:00,135.03,135.07,135.0,135.05,2946.0,132.4027,132.4419,132.3733,132.4223,2946.0
2024-07-12 14:30:00,135.02,135.12,135.01,135.12,2924.0,132.3929,132.491,132.3831,132.491,2924.0
2024-07-12 14:35:00,135.1,135.18,135.1,135.13,1364.0,132.4714,132.5498,132.4714,132.5008,1364.0
2024-07-12 14:40:00,135.13,135.18,135.08,135.13,3398.0,132.5008,132.5498,132.4517,132.5008,3398.0
2024-07-12 14:45:00,135.14,135.18,135.13,135.18,2676.0,132.5106,132.5498,132.5008,132.5498,2676.0
2024-07-12 14:50:00,135.14,135.18,135.04,135.13,4516.0,132.5106,132.5498,132.4125,132.5008,4516.0
2024-07-12 14:55:00,135.12,135.16,135.11,135.13,2772.0,132.491,132.5302,132.4812,132.5008,2772.0
2024-07-12 15:00:00,135.11,135.11,135.0,135.07,2440.0,132.4812,132.4812,132.3733,132.4419,2440.0
2024-07-12 15:05:00,135.04,135.11,134.98,135.06,3100.0,132.4125,132.4812,132.3537,132.4321,3100.0
2024-07-12 15:10:00,135.02,135.12,135.02,135.1,3434.0,132.3929,132.491,132.3929,132.4714,3434.0
2024-07-12 15:15:00,135.1,135.15,135.04,135.1,3249.0,132.4714,132.5204,132.4125,132.4714,3249.0
2024-07-12 15:20:00,135.12,135.28,135.12,135.26,4522.0,132.491,132.6478,132.491,132.6282,4522.0
2024-07-12 15:25:00,135.25,135.32,135.25,135.3,5965.0,132.6184,132.6871,132.6184,132.6675,5965.0
2024-07-12 15:30:00,135.28,135.47,135.13,135.47,6313.0,132.6478,132.8342,132.5008,132.8342,6313.0
2024-07-12 15:35:00,135.43,135.43,135.28,135.4,5036.0,132.7949,132.7949,132.6478,132.7655,5036.0
2024-07-12 15:40:00,135.26,135.31,135.06,135.09,4500.0,132.6282,132.6773,132.4321,132.4615,4500.0
2024-07-12 15:45:00,135.09,135.15,134.93,134.95,7685.0,132.4615,132.5204,132.3047,132.3243,7685.0
2024-07-12 15:50:00,134.87,134.98,134.76,134.94,21494.0,132.2458,132.3537,132.138,132.3145,21494.0
2024-07-12 15:55:00,134.91,135.12,134.81,135.09,71061.0,132.285,132.491,132.187,132.4615,71061.0
2024-07-15 09:30:00,135.86,136.25,134.77,134.78,15883.0,133.2166,133.599,132.1478,132.1576,15883.0
2024-07-15 09:35:00,135.27,135.37,134.84,135.22,3334.0,132.638,132.7361,132.2164,132.589,3334.0
2024-07-15 09:40:00,135.09,135.3,134.92,135.3,1842.0,132.4615,132.6675,132.2949,132.6675,1842.0
2024-07-15 09:45:00,135.36,135.41,135.03,135.33,11882.0,132.7263,132.7753,132.4027,132.6969,11882.0
2024-07-15 09:50:00,135.27,135.57,135.18,135.56,4510.0,132.638,132.9322,132.5498,132.9224,4510.0
2024-07-15 09:55:00,135.49,135.93,135.49,135.75,4144.0,132.8538,133.2852,132.8538,133.1087,4144.0
2024-07-15 10:00:00,135.71,135.84,135.59,135.59,3839.0,133.0695,133.197,132.9518,132.9518,3839.0
2024-07-15 10:05:00,135.57,135.74,135.55,135.67,5720.0,132.9322,133.0989,132.9126,133.0303,5720.0
2024-07-15 10:10:00,135.74,135.77,135.41,135.43,5828.0,133.0989,133.1283,132.7753,132.7949,5828.0
2024-07-15 10:15:00,135.54,135.93,135.54,135.93,8217.0,132.9028,133.2852,132.9028,133.2852,8217.0
2024-07-15 10:20:00,135.94,136.15,135.93,136.15,4666.0,133.295,133.5009,133.2852,133.5009,4666.0
2024-07-15 10:25:00,136.01,136.19,136.01,136.14,2144.0,133.3636,133.5401,133.3636,133.4911,2144.0
2024-07-15 10:30:00,136.2,136.2,135.98,136.06,8515.0,133.5499,133.5499,133.3342,133.4127,8515.0
2024-07-15 10:35:00,136.05,136.05,135.78,135.84,2008.0,133.4029,133.4029,133.1381,133.197,2008.0
2024-07-15 10:40:00,135.78,135.81,135.6,135.71,3359.0,133.1381,133.1675,132.9616,133.0695,3359.0
2024-07-15 10:45:00,135.64,135.91,135.64,135.91,4931.0,133.0008,133.2656,133.0008,133.2656,4931.0
2024-07-15 10:50:00,135.87,136.04,135.8,135.99,15048.0,133.2264,133.3931,133.1577,133.344,15048.0
2024-07-15 10:55:00,136.02,136.2,136.02,136.06,4678.0,133.3735,133.5499,133.3735,133.4127,4678.0
2024-07-15 11:00:00,136.06,136.26,136.05,136.17,47858.0,133.4127,133.6088,133.4029,133.5205,47858.0
2024-07-15 11:05:00,136.18,136.18,136.01,136.03,8671.0,133.5303,133.5303,133.3636,133.3833,8671.0
2024-07-15 11:10:00,136.06,136.18,135.99,136.18,8437.0,133.4127,133.5303,133.344,133.5303,8437.0
2024-07-15 11:15:00,136.19,136.3,136.01,136.02,4461.0,133.5401,133.648,133.3636,133.3735,4461.0
2024-07-15 11:20:00,136.03,136.03,135.88,135.88,1674.0,133.3833,133.3833,133.2362,133.2362,1674.0
2024-07-15 11:25:00,135.89,135.99,135.82,135.82,4283.0,133.246,133.344,133.1773,133.1773,4283.0
2024-07-15 11:30:00,135.75,135.8,135.65,135.65,6613.0,133.1087,133.1577,133.0107,133.0107,6613.0
2024-07-15 11:35:00,135.59,135.89,135.59,135.85,3716.0,132.9518,133.246,132.9518,133.2068,3716.0
2024-07-15 11:40:00,135.86,136.11,135.86,136.11,1554.0,133.2166,133.4617,133.2166,133.4617,1554.0
2024-07-15 11:45:00,136.16,136.25,136.05,136.05,8223.0,133.5107,133.599,133.4029,133.4029,8223.0
2024-07-15 11:50:00,136.03,136.12,135.97,136.05,2688.0,133.3833,133.4715,133.3244,133.4029,2688.0
2024-07-15 11:55:00,136.03,136.04,135.92,135.94,1472.0,133.3833,133.3931,133.2754,133.295,1472.0
2024-07-15 12:00:00,135.9,135.97,135.78,135.78,2942.0,133.2558,133.3244,133.1381,133.1381,2942.0
2024-07-15 12:05:00,135.79,136.15,135.79,136.11,3085.0,133.1479,133.5009,133.1479,133.4617,3085.0
2024-07-15 12:10:00,136.17,136.23,136.17,136.18,2051.0,133.5205,133.5794,133.5205,133.5303,2051.0
2024-07-15 12:15:00,136.17,136.17,136.02,136.07,3133.0,133.5205,133.5205,133.3735,133.4225,3133.0
2024-07-15 12:20:00,136.06,136.19,136.04,136.13,4329.0,133.4127,133.5401,133.3931,133.4813,4329.0
2024-07-15 12:25:00,136.16,136.17,136.11,136.15,1967.0,133.5107,133.5205,133.4617,133.5009,1967.0
2024-07-15 12:30:00,136.05,136.11,136.0,136.09,12197.0,133.4029,133.4617,133.3538,133.4421,12197.0
2024-07-15 12:35:00,136.09,136.16,136.0,136.12,3585.0,133.4421,133.5107,133.3538,133.4715,3585.0
2024-07-15 12:40:00,136.12,136.24,136.1,136.16,4902.0,133.4715,133.5892,133.4519,133.5107,4902.0
2024-07-15 12:45:00,136.15,136.16,136.11,136.12,1619.0,133.5009,133.5107,133.4617,133.4715,1619.0
2024-07-15 12:50:00,136.04,136.09,136.0,136.0,5021.0,133.3931,133.4421,133.3538,133.3538,5021.0
2024-07-15 12:55:00,136.0,136.06,135.99,136.02,3869.0,133.3538,133.4127,133.344,133.3735,3869.0
2024-07-15 13:00:00,135.96,135.98,135.87,135.97,4691.0,133.3146,133.3342,133.2264,133.3244,4691.0
2024-07-15 13:05:00,136.03,136.05,135.97,135.98,3143.0,133.3833,133.4029,133.3244,133.3342,3143.0
2024-07-15 13:10:00,135.97,136.02,135.83,135.84,6003.0,133.3244,133.3735,133.1871,133.197,6003.0
2024-07-15 13:15:00,135.85,135.92,135.71,135.72,11684.0,133.2068,133.2754,133.0695,133.0793,11684.0
2024-07-15 13:20:00,135.75,135.94,135.72,135.84,7106.0,133.1087,133.295,133.0793,133.197,7106.0
2024-07-15 13:25:00,135.79,135.84,135.74,135.78,9204.0,133.1479,133.197,133.0989,133.1381,9204.0
2024-07-15 13:30:00,135.85,135.86,135.71,135.79,3699.0,133.2068,133.2166,133.0695,133.1479,3699.0
2024-07-15 13:35:00,135.81,135.81,135.74,135.76,3054.0,133.1675,133.1675,133.0989,133.1185,3054.0
2024-07-15 13:40:00,135.78,135.82,135.78,135.82,2240.0,133.1381,133.1773,133.1381,133.1773,2240.0
2024-07-15 13:45:00,135.83,135.86,135.79,135.79,6551.0,133.1871,133.2166,133.1479,133.1479,6551.0
2024-07-15 13:50:00,135.79,135.87,135.79,135.84,5134.0,133.1479,133.2264,133.1479,133.197,5134.0
2024-07-15 13:55:00,135.84,135.9,135.78,135.85,5715.0,133.197,133.2558,133.1381,133.2068,5715.0
2024-07-15 14:00:00,135.82,135.82,135.72,135.75,3460.0,133.1773,133.1773,133.0793,133.1087,3460.0
2024-07-15 14:05:00,135.76,135.81,135.6,135.65,4044.0,133.1185,133.1675,132.9616,133.0107,4044.0
2024-07-15 14:10:00,135.66,135.67,135.55,135.59,2253.0,133.0205,133.0303,132.9126,132.9518,2253.0
2024-07-15 14:15:00,135.57,135.72,135.55,135.65,4424.0,132.9322,133.0793,132.9126,133.0107,4424.0
2024-07-15 14:20:00,135.67,135.91,135.67,135.91,2577.0,133.0303,133.2656,133.0303,133.2656,2577.0
2024-07-15 14:25:00,135.92,135.98,135.88,135.97,5303.0,133.2754,133.3342,133.2362,133.3244,5303.0
2024-07-15 14:30:00,135.93,136.13,135.9,136.08,4537.0,133.2852,133.4813,133.2558,133.4323,4537.0
2024-07-15 14:35:00,136.14,136.16,136.0,136.05,4970.0,133.4911,133.5107,133.3538,133.4029,4970.0
2024-07-15 14:40:00,136.1,136.11,136.01,136.03,2938.0,133.4519,133.4617,133.3636,133.3833,2938.0
2024-07-15 14:45:00,136.02,136.09,136.02,136.03,4445.0,133.3735,133.4421,133.3735,133.3833,4445.0
2024-07-15 14:50:00,136.03,136.03,135.97,135.99,4583.0,133.3833,133.3833,133.3244,133.344,4583.0
2024-07-15 14:55:00,135.98,136.04,135.94,135.98,8995.0,133.3342,133.3931,133.295,133.3342,8995.0
2024-07-15 15:00:00,135.96,136.0,135.92,135.93,3609.0,133.3146,133.3538,133.2754,133.2852,3609.0
2024-07-15 15:05:00,135.92,135.92,135.77,135.77,8277.0,133.2754,133.2754,133.1283,133.1283,8277.0
2024-07-15 15:10:00,135.78,135.78,135.62,135.69,6245.0,133.1381,133.1381,132.9812,133.0499,6245.0
2024-07-15 15:15:00,135.64,135.67,135.56,135.59,6123.0,133.0008,133.0303,132.9224,132.9518,6123.0
2024-07-15 15:20:00,135.58,135.66,135.55,135.56,10048.0,132.942,133.0205,132.9126,132.9224,10048.0
2024-07-15 15:25:00,135.56,135.58,135.49,135.5,5631.0,132.9224,132.942,132.8538,132.8636,5631.0
2024-07-15 15:30:00,135.48,135.48,135.41,135.43,7862.0,132.844,132.844,132.7753,132.7949,7862.0
2024-07-15 15:35:00,135.43,135.43,135.15,135.17,5815.0,132.7949,132.7949,132.5204,132.54,5815.0
2024-07-15 15:40:00,135.12,135.29,135.01,135.02,9624.0,132.491,132.6577,132.3831,132.3929,9624.0
2024-07-15 15:45:00,135.0,135.0,134.78,134.8,19824.0,132.3733,132.3733,132.1576,132.1772,19824.0
2024-07-15 15:50:00,134.79,134.79,134.42,134.45,28487.0,132.1674,132.1674,131.8046,131.834,28487.0
2024-07-15 15:55:00,134.41,134.5,134.23,134.35,80601.0,131.7948,131.883,131.6183,131.7359,80601.0
2024-07-16 09:30:00,134.89,134.89,134.27,134.58,16293.0,132.2654,132.2654,131.6575,131.9615,16293.0
2024-07-16 09:35:00,134.27,134.46,134.27,134.43,2353.0,131.6575,131.8438,131.6575,131.8144,2353.0
2024-07-16 09:40:00,134.26,134.5,134.22,134.5,1400.0,131.6477,131.883,131.6085,131.883,1400.0
2024-07-16 09:45:00,134.27,134.49,134.15,134.15,6708.0,131.6575,131.8732,131.5398,131.5398,6708.0
2024-07-16 09:50:00,134.1,134.26,133.83,133.85,2997.0,131.4908,131.6477,131.2261,131.2457,2997.0
2024-07-16 09:55:00,133.87,134.12,133.85,134.06,1308.0,131.2653,131.5104,131.2457,131.4516,1308.0
2024-07-16 10:00:00,134.06,134.14,133.97,134.11,3157.0,131.4516,131.53,131.3633,131.5006,3157.0
2024-07-16 10:05:00,134.09,134.22,134.02,134.04,3284.0,131.481,131.6085,131.4124,131.432,3284.0
2024-07-16 10:10:00,134.0,134.28,134.0,134.13,3500.0,131.3928,131.6673,131.3928,131.5202,3500.0
2024-07-16 10:15:00,134.13,134.15,134.01,134.02,2561.0,131.5202,131.5398,131.4026,131.4124,2561.0
2024-07-16 10:20:00,134.02,134.2,133.94,134.2,2523.0,131.4124,131.5889,131.3339,131.5889,2523.0
2024-07-16 10:25:00,134.15,134.23,134.1,134.1,1321.0,131.5398,131.6183,131.4908,131.4908,1321.0
2024-07-16 10:30:00,134.07,134.17,134.04,134.04,2075.0,131.4614,131.5594,131.432,131.432,2075.0
2024-07-16 10:35:00,134.03,134.34,134.03,134.34,2246.0,131.4222,131.7261,131.4222,131.7261,2246.0
2024-07-16 10:40:00,134.34,134.35,134.29,134.34,4315.0,131.7261,131.7359,131.6771,131.7261,4315.0
2024-07-16 10:45:00,134.39,134.44,134.34,134.38,2469.0,131.7752,131.8242,131.7261,131.7654,2469.0
2024-07-16 10:50:00,134.34,134.72,134.34,134.5,5754.0,131.7261,132.0987,131.7261,131.883,5754.0
2024-07-16 10:55:00,134.5,134.66,134.49,134.66,4739.0,131.883,132.0399,131.8732,132.0399,4739.0
2024-07-16 11:00:00,134.58,134.58,134.4,134.52,3347.0,131.9615,131.9615,131.785,131.9026,3347.0
2024-07-16 11:05:00,134.56,134.68,134.56,134.65,1800.0,131.9419,132.0595,131.9419,132.0301,1800.0
2024-07-16 11:10:00,134.61,134.78,134.6,134.77,3371.0,131.9909,132.1576,131.9811,132.1478,3371.0
2024-07-16 11:15:00,134.77,134.95,134.64,134.94,4998.0,132.1478,132.3243,132.0203,132.3145,4998.0
2024-07-16 11:20:00,134.88,134.92,134.78,134.78,2607.0,132.2556,132.2949,132.1576,132.1576,2607.0
2024-07-16 11:25:00,134.81,134.81,134.7,134.72,1434.0,132.187,132.187,132.0791,132.0987,1434.0
2024-07-16 11:30:00,134.72,134.72,134.56,134.62,3268.0,132.0987,132.0987,131.9419,132.0007,3268.0
2024-07-16 11:35:00,134.61,134.69,134.61,134.69,2538.0,131.9909,132.0693,131.9909,132.0693,2538.0
2024-07-16 11:40:00,134.68,134.68,134.61,134.67,1314.0,132.0595,132.0595,131.9909,132.0497,1314.0
2024-07-16 11:45:00,134.69,134.76,134.65,134.65,3606.0,132.0693,132.138,132.0301,132.0301,3606.0
2024-07-16 11:50:00,134.64,134.71,134.56,134.71,2329.0,132.0203,132.0889,131.9419,132.0889,2329.0
2024-07-16 11:55:00,134.67,134.69,134.65,134.68,1372.0,132.0497,132.0693,132.0301,132.0595,1372.0
2024-07-16 12:00:00,134.67,134.69,134.62,134.62,1846.0,132.0497,132.0693,132.0007,132.0007,1846.0
2024-07-16 12:05:00,134.63,134.7,134.63,134.69,2210.0,132.0105,132.0791,132.0105,132.0693,2210.0
2024-07-16 12:10:00,134.65,134.87,134.64,134.87,2944.0,132.0301,132.2458,132.0203,132.2458,2944.0
2024-07-16 12:15:00,134.85,134.85,134.69,134.75,3509.0,132.2262,132.2262,132.0693,132.1282,3509.0
2024-07-16 12:20:00,134.75,134.89,134.75,134.79,5389.0,132.1282,132.2654,132.1282,132.1674,5389.0
2024-07-16 12:25:00,134.82,134.82,134.61,134.65,2207.0,132.1968,132.1968,131.9909,132.0301,2207.0
2024-07-16 12:30:00,134.6,134.62,134.52,134.58,1384.0,131.9811,132.0007,131.9026,131.9615,1384.0
2024-07-16 12:35:00,134.56,134.58,134.5,134.53,1856.0,131.9419,131.9615,131.883,131.9124,1856.0
2024-07-16 12:40:00,134.52,134.52,134.43,134.44,1602.0,131.9026,131.9026,131.8144,131.8242,1602.0
2024-07-16 12:45:00,134.46,134.62,134.46,134.62,1251.0,131.8438,132.0007,131.8438,132.0007,1251.0
2024-07-16 12:50:00,134.6,134.6,134.52,134.55,1566.0,131.9811,131.9811,131.9026,131.9321,1566.0
2024-07-16 12:55:00,134.53,134.56,134.46,134.52,2520.0,131.9124,131.9419,131.8438,131.9026,2520.0
2024-07-16 13:00:00,134.5,134.67,134.49,134.65,5168.0,131.883,132.0497,131.8732,132.0301,5168.0
2024-07-16 13:05:00,134.64,134.7,134.57,134.62,2239.0,132.0203,132.0791,131.9517,132.0007,2239.0
2024-07-16 13:10:00,134.62,134.7,134.62,134.69,4508.0,132.0007,132.0791,132.0007,132.0693,4508.0
2024-07-16 13:15:00,134.69,134.7,134.62,134.63,2503.0,132.0693,132.0791,132.0007,132.0105,2503.0
2024-07-16 13:20:00,134.63,134.71,134.63,134.66,4123.0,132.0105,132.0889,132.0105,132.0399,4123.0
2024-07-16 13:25:00,134.66,134.68,134.61,134.63,3542.0,132.0399,132.0595,131.9909,132.0105,3542.0
2024-07-16 13:30:00,134.61,134.74,134.59,134.74,3195.0,131.9909,132.1184,131.9713,132.1184,3195.0
2024-07-16 13:35:00,134.75,134.86,134.74,134.81,4000.0,132.1282,132.236,132.1184,132.187,4000.0
2024-07-16 13:40:00,134.82,134.91,134.78,134.91,4275.0,132.1968,132.285,132.1576,132.285,4275.0
2024-07-16 13:45:00,134.9,134.96,134.83,134.84,11840.0,132.2752,132.3341,132.2066,132.2164,11840.0
2024-07-16 13:50:00,134.84,135.04,134.84,135.03,5480.0,132.2164,132.4125,132.2164,132.4027,5480.0
2024-07-16 13:55:00,135.03,135.05,134.83,134.83,9107.0,132.4027,132.4223,132.2066,132.2066,9107.0
2024-07-16 14:00:00,134.8,134.84,134.76,134.76,4782.0,132.1772,132.2164,132.138,132.138,4782.0
2024-07-16 14:05:00,134.74,134.82,134.72,134.79,5853.0,132.1184,132.1968,132.0987,132.1674,5853.0
2024-07-16 14:10:00,134.8,134.88,134.79,134.82,3552.0,132.1772,132.2556,132.1674,132.1968,3552.0
2024-07-16 14:15:00,134.82,134.82,134.68,134.72,3168.0,132.1968,132.1968,132.0595,132.0987,3168.0
2024-07-16 14:20:00,134.72,134.83,134.71,134.8,2841.0,132.0987,132.2066,132.0889,132.1772,2841.0
2024-07-16 14:25:00,134.8,134.83,134.69,134.69,3361.0,132.1772,132.2066,132.0693,132.0693,3361.0
2024-07-16 14:30:00,134.67,134.67,134.63,134.66,1619.0,132.0497,132.0497,132.0105,132.0399,1619.0
2024-07-16 14:35:00,134.67,134.86,134.67,134.81,2765.0,132.0497,132.236,132.0497,132.187,2765.0
2024-07-16 14:40:00,134.81,134.85,134.79,134.84,1258.0,132.187,132.2262,132.1674,132.2164,1258.0
2024-07-16 14:45:00,134.83,134.9,134.79,134.9,2529.0,132.2066,132.2752,132.1674,132.2752,2529.0
2024-07-16 14:50:00,134.89,134.9,134.81,134.87,3136.0,132.2654,132.2752,132.187,132.2458,3136.0
2024-07-16 14:55:00,134.89,134.9,134.85,134.89,2014.0,132.2654,132.2752,132.2262,132.2654,2014.0
2024-07-16 15:00:00,134.87,134.96,134.86,134.92,3061.0,132.2458,132.3341,132.236,132.2949,3061.0
2024-07-16 15:05:00,134.9,134.98,134.9,134.98,1700.0,132.2752,132.3537,132.2752,132.3537,1700.0
2024-07-16 15:10:00,134.98,135.06,134.93,135.06,3433.0,132.3537,132.4321,132.3047,132.4321,3433.0
2024-07-16 15:15:00,135.03,135.1,135.0,135.08,2961.0,132.4027,132.4714,132.3733,132.4517,2961.0
2024-07-16 15:20:00,135.1,135.14,135.07,135.07,4195.0,132.4714,132.5106,132.4419,132.4419,4195.0
2024-07-16 15:25:00,135.03,135.15,135.02,135.12,3663.0,132.4027,132.5204,132.3929,132.491,3663.0
2024-07-16 15:30:00,135.09,135.09,134.99,135.03,3600.0,132.4615,132.4615,132.3635,132.4027,3600.0
2024-07-16 15:35:00,135.02,135.03,134.97,135.02,5751.0,132.3929,132.4027,132.3439,132.3929,5751.0
2024-07-16 15:40:00,135.0,135.01,134.83,134.88,8241.0,132.3733,132.3831,132.2066,132.2556,8241.0
2024-07-16 15:45:00,134.87,134.95,134.8,134.81,10588.0,132.2458,132.3243,132.1772,132.187,10588.0
2024-07-16 15:50:00,134.8,135.02,134.8,134.84,22599.0,132.1772,132.3929,132.1772,132.2164,22599.0
2024-07-16 15:55:00,134.84,134.94,134.78,134.83,59534.0,132.2164,132.3145,132.1576,132.2066,59534.0
2024-07-17 09:30:00,135.0,135.9,135.0,135.87,10965.0,132.3733,133.2558,132.3733,133.2264,10965.0
2024-07-17 09:35:00,135.99,136.23,135.9,135.9,3167.0,133.344,133.5794,133.2558,133.2558,3167.0
2024-07-17 09:40:00,135.84,136.11,135.58,136.08,3528.0,133.197,133.4617,132.942,133.4323,3528.0
2024-07-17 09:45:00,136.21,136.27,135.89,135.99,2899.0,133.5598,133.6186,133.246,133.344,2899.0
2024-07-17 09:50:00,136.06,136.38,136.05,136.38,6600.0,133.4127,133.7264,133.4029,133.7264,6600.0
2024-07-17 09:55:00,136.27,136.73,136.25,136.62,6079.0,133.6186,134.0696,133.599,133.9618,6079.0
2024-07-17 10:00:00,136.62,136.71,136.45,136.6,8033.0,133.9618,134.05,133.7951,133.9422,8033.0
2024-07-17 10:05:00,136.61,136.61,136.28,136.3,9031.0,133.952,133.952,133.6284,133.648,9031.0
2024-07-17 10:10:00,136.25,136.52,135.98,136.43,12425.0,133.599,133.8637,133.3342,133.7755,12425.0
2024-07-17 10:15:00,136.36,136.46,135.86,135.92,23432.0,133.7068,133.8049,133.2166,133.2754,23432.0
2024-07-17 10:20:00,135.93,135.93,135.44,135.51,2716.0,133.2852,133.2852,132.8047,132.8734,2716.0
2024-07-17 10:25:00,135.44,135.49,135.16,135.34,4500.0,132.8047,132.8538,132.5302,132.7067,4500.0
2024-07-17 10:30:00,135.25,135.32,134.69,134.69,20464.0,132.6184,132.6871,132.0693,132.0693,20464.0
2024-07-17 10:35:00,134.69,134.69,134.24,134.37,4486.0,132.0693,132.0693,131.6281,131.7556,4486.0
2024-07-17 10:40:00,134.27,134.59,134.23,134.59,8158.0,131.6575,131.9713,131.6183,131.9713,8158.0
2024-07-17 10:45:00,134.6,134.96,134.57,134.74,3239.0,131.9811,132.3341,131.9517,132.1184,3239.0
2024-07-17 10:50:00,134.68,134.9,134.65,134.65,1826.0,132.0595,132.2752,132.0301,132.0301,1826.0
2024-07-17 10:55:00,134.78,134.97,134.75,134.81,6111.0,132.1576,132.3439,132.1282,132.187,6111.0
2024-07-17 11:00:00,134.71,134.76,134.34,134.41,2276.0,132.0889,132.138,131.7261,131.7948,2276.0
2024-07-17 11:05:00,134.54,134.71,134.52,134.66,1820.0,131.9222,132.0889,131.9026,132.0399,1820.0
2024-07-17 11:10:00,134.76,134.98,134.66,134.84,4086.0,132.138,132.3537,132.0399,132.2164,4086.0
2024-07-17 11:15:00,134.82,134.82,134.56,134.67,2810.0,132.1968,132.1968,131.9419,132.0497,2810.0
2024-07-17 11:20:00,134.64,134.77,134.42,134.42,1649.0,132.0203,132.1478,131.8046,131.8046,1649.0
2024-07-17 11:25:00,134.49,134.78,134.49,134.72,2148.0,131.8732,132.1576,131.8732,132.0987,2148.0
2024-07-17 11:30:00,134.67,134.7,134.53,134.58,1664.0,132.0497,132.0791,131.9124,131.9615,1664.0
2024-07-17 11:35:00,134.47,134.63,134.45,134.6,1230.0,131.8536,132.0105,131.834,131.9811,1230.0
2024-07-17 11:40:00,134.65,134.76,134.59,134.76,2793.0,132.0301,132.138,131.9713,132.138,2793.0
2024-07-17 11:45:00,134.72,134.78,134.65,134.78,1100.0,132.0987,132.1576,132.0301,132.1576,1100.0
2024-07-17 11:50:00,134.78,134.88,134.77,134.81,3330.0,132.1576,132.2556,132.1478,132.187,3330.0
2024-07-17 11:55:00,134.85,134.97,134.81,134.87,4124.0,132.2262,132.3439,132.187,132.2458,4124.0
2024-07-17 12:00:00,134.93,134.96,134.85,134.9,3519.0,132.3047,132.3341,132.2262,132.2752,3519.0
2024-07-17 12:05:00,134.88,134.88,134.74,134.77,9120.0,132.2556,132.2556,132.1184,132.1478,9120.0
2024-07-17 12:10:00,134.73,134.76,134.65,134.65,1740.0,132.1086,132.138,132.0301,132.0301,1740.0
2024-07-17 12:15:00,134.64,134.81,134.63,134.76,3442.0,132.0203,132.187,132.0105,132.138,3442.0
2024-07-17 12:20:00,134.8,134.84,134.67,134.67,1452.0,132.1772,132.2164,132.0497,132.0497,1452.0
2024-07-17 12:25:00,134.64,134.72,134.51,134.61,2713.0,132.0203,132.0987,131.8928,131.9909,2713.0
2024-07-17 12:30:00,134.59,134.59,134.47,134.47,1300.0,131.9713,131.9713,131.8536,131.8536,1300.0
2024-07-17 12:35:00,134.48,134.5,134.24,134.24,2933.0,131.8634,131.883,131.6281,131.6281,2933.0
2024-07-17 12:40:00,134.28,134.32,134.15,134.31,3387.0,131.6673,131.7065,131.5398,131.6967,3387.0
2024-07-17 12:45:00,134.37,134.43,134.25,134.32,3052.0,131.7556,131.8144,131.6379,131.7065,3052.0
2024-07-17 12:50:00,134.25,134.42,134.25,134.35,5614.0,131.6379,131.8046,131.6379,131.7359,5614.0
2024-07-17 12:55:00,134.38,134.62,134.34,134.61,4107.0,131.7654,132.0007,131.7261,131.9909,4107.0
2024-07-17 13:00:00,134.6,134.61,134.25,134.25,2810.0,131.9811,131.9909,131.6379,131.6379,2810.0
2024-07-17 13:05:00,134.23,134.3,134.1,134.11,1321.0,131.6183,131.6869,131.4908,131.5006,1321.0
2024-07-17 13:10:00,134.09,134.25,134.09,134.17,1300.0,131.481,131.6379,131.481,131.5594,1300.0
2024-07-17 13:15:00,134.19,134.19,134.0,134.06,1231.0,131.5791,131.5791,131.3928,131.4516,1231.0
2024-07-17 13:20:00,133.93,134.0,133.87,133.94,13446.0,131.3241,131.3928,131.2653,131.3339,13446.0
2024-07-17 13:25:00,133.95,134.18,133.91,134.07,18267.0,131.3437,131.5693,131.3045,131.4614,18267.0
2024-07-17 13:30:00,134.03,134.06,133.94,133.94,1909.0,131.4222,131.4516,131.3339,131.3339,1909.0
2024-07-17 13:35:00,133.96,134.11,133.92,134.09,20698.0,131.3535,131.5006,131.3143,131.481,20698.0
2024-07-17 13:40:00,134.1,134.21,134.09,134.15,3029.0,131.4908,131.5987,131.481,131.5398,3029.0
2024-07-17 13:45:00,134.19,134.26,134.13,134.17,2634.0,131.5791,131.6477,131.5202,131.5594,2634.0
2024-07-17 13:50:00,134.17,134.18,134.07,134.13,4760.0,131.5594,131.5693,131.4614,131.5202,4760.0
2024-07-17 13:55:00,134.19,134.28,134.15,134.19,4030.0,131.5791,131.6673,131.5398,131.5791,4030.0
2024-07-17 14:00:00,134.15,134.17,133.81,133.81,11265.0,131.5398,131.5594,131.2065,131.2065,11265.0
2024-07-17 14:05:00,133.8,134.02,133.72,134.01,6699.0,131.1966,131.4124,131.1182,131.4026,6699.0
2024-07-17 14:10:00,133.97,133.97,133.86,133.94,1765.0,131.3633,131.3633,131.2555,131.3339,1765.0
2024-07-17 14:15:00,133.96,134.04,133.92,133.98,12898.0,131.3535,131.432,131.3143,131.3731,12898.0
2024-07-17 14:20:00,134.01,134.11,133.99,134.09,1636.0,131.4026,131.5006,131.3829,131.481,1636.0
2024-07-17 14:25:00,134.18,134.27,134.14,134.22,4912.0,131.5693,131.6575,131.53,131.6085,4912.0
2024-07-17 14:30:00,134.22,134.49,134.22,134.49,3104.0,131.6085,131.8732,131.6085,131.8732,3104.0
2024-07-17 14:35:00,134.47,134.59,134.42,134.48,6171.0,131.8536,131.9713,131.8046,131.8634,6171.0
2024-07-17 14:40:00,134.49,134.5,134.29,134.35,17311.0,131.8732,131.883,131.6771,131.7359,17311.0
2024-07-17 14:45:00,134.33,134.45,134.24,134.43,4909.0,131.7163,131.834,131.6281,131.8144,4909.0
2024-07-17 14:50:00,134.42,134.42,134.25,134.25,1668.0,131.8046,131.8046,131.6379,131.6379,1668.0
2024-07-17 14:55:00,134.28,134.29,134.16,134.28,4937.0,131.6673,131.6771,131.5496,131.6673,4937.0
2024-07-17 15:00:00,134.25,134.27,134.17,134.17,4691.0,131.6379,131.6575,131.5594,131.5594,4691.0
2024-07-17 15:05:00,134.15,134.25,134.15,134.18,4295.0,131.5398,131.6379,131.5398,131.5693,4295.0
2024-07-17 15:10:00,134.16,134.31,134.12,134.26,4034.0,131.5496,131.6967,131.5104,131.6477,4034.0
2024-07-17 15:15:00,134.26,134.28,134.2,134.23,4606.0,131.6477,131.6673,131.5889,131.6183,4606.0
2024-07-17 15:20:00,134.25,134.31,134.21,134.28,4304.0,131.6379,131.6967,131.5987,131.6673,4304.0
2024-07-17 15:25:00,134.28,134.35,134.25,134.3,3345.0,131.6673,131.7359,131.6379,131.6869,3345.0
2024-07-17 15:30:00,134.32,134.32,134.18,134.27,8725.0,131.7065,131.7065,131.5693,131.6575,8725.0
2024-07-17 15:35:00,134.31,134.4,134.24,134.4,8743.0,131.6967,131.785,131.6281,131.785,8743.0
2024-07-17 15:40:00,134.4,134.42,134.29,134.29,7511.0,131.785,131.8046,131.6771,131.6771,7511.0
2024-07-17 15:45:00,134.29,134.32,134.0,134.03,10087.0,131.6771,131.7065,131.3928,131.4222,10087.0
2024-07-17 15:50:00,134.03,134.17,133.91,134.01,34985.0,131.4222,131.5594,131.3045,131.4026,34985.0
2024-07-17 15:55:00,134.01,134.08,133.83,133.97,50876.0,131.4026,131.4712,131.2261,131.3633,50876.0
2024-07-18 09:30:00,134.0,134.0,133.43,133.59,13124.0,131.3928,131.3928,130.8338,130.9907,13124.0
2024-07-18 09:35:00,133.65,134.33,133.5,134.14,2534.0,131.0496,131.7163,130.9025,131.53,2534.0
2024-07-18 09:40:00,134.13,134.15,133.86,134.13,5489.0,131.5202,131.5398,131.2555,131.5202,5489.0
2024-07-18 09:45:00,134.22,134.32,133.94,133.94,1900.0,131.6085,131.7065,131.3339,131.3339,1900.0
2024-07-18 09:50:00,134.01,134.53,134.01,134.3,5375.0,131.4026,131.9124,131.4026,131.6869,5375.0
2024-07-18 09:55:00,134.35,134.78,134.35,134.64,3702.0,131.7359,132.1576,131.7359,132.0203,3702.0
2024-07-18 10:00:00,134.55,134.69,134.39,134.45,3826.0,131.9321,132.0693,131.7752,131.834,3826.0
2024-07-18 10:05:00,134.37,134.53,134.05,134.15,4398.0,131.7556,131.9124,131.4418,131.5398,4398.0
2024-07-18 10:10:00,134.09,134.25,134.04,134.25,1805.0,131.481,131.6379,131.432,131.6379,1805.0
2024-07-18 10:15:00,134.19,134.56,134.19,134.56,801.0,131.5791,131.9419,131.5791,131.9419,801.0
2024-07-18 10:20:00,134.58,134.92,134.58,134.84,3855.0,131.9615,132.2949,131.9615,132.2164,3855.0
2024-07-18 10:25:00,134.84,134.96,134.72,134.96,3751.0,132.2164,132.3341,132.0987,132.3341,3751.0
2024-07-18 10:30:00,134.89,135.0,134.76,134.81,5016.0,132.2654,132.3733,132.138,132.187,5016.0
2024-07-18 10:35:00,134.83,134.97,134.76,134.85,4806.0,132.2066,132.3439,132.138,132.2262,4806.0
2024-07-18 10:40:00,134.78,134.9,134.53,134.57,5269.0,132.1576,132.2752,131.9124,131.9517,5269.0
2024-07-18 10:45:00,134.52,134.61,134.34,134.44,7135.0,131.9026,131.9909,131.7261,131.8242,7135.0
2024-07-18 10:50:00,134.47,134.69,134.37,134.67,21280.0,131.8536,132.0693,131.7556,132.0497,21280.0
2024-07-18 10:55:00,134.71,134.71,134.35,134.36,9107.0,132.0889,132.0889,131.7359,131.7458,9107.0
2024-07-18 11:00:00,134.43,134.66,134.4,134.4,29344.0,131.8144,132.0399,131.785,131.785,29344.0
2024-07-18 11:05:00,134.46,134.71,134.45,134.57,16180.0,131.8438,132.0889,131.834,131.9517,16180.0
2024-07-18 11:10:00,134.64,134.97,134.63,134.78,7692.0,132.0203,132.3439,132.0105,132.1576,7692.0
2024-07-18 11:15:00,134.83,135.0,134.81,134.97,2667.0,132.2066,132.3733,132.187,132.3439,2667.0
2024-07-18 11:20:00,134.97,135.11,134.81,134.81,6330.0,132.3439,132.4812,132.187,132.187,6330.0
2024-07-18 11:25:00,134.88,135.03,134.85,134.95,1532.0,132.2556,132.4027,132.2262,132.3243,1532.0
2024-07-18 11:30:00,134.98,135.02,134.87,134.87,5986.0,132.3537,132.3929,132.2458,132.2458,5986.0
2024-07-18 11:35:00,134.83,135.03,134.78,134.92,5008.0,132.2066,132.4027,132.1576,132.2949,5008.0
2024-07-18 11:40:00,134.92,135.27,134.92,135.02,9201.0,132.2949,132.638,132.2949,132.3929,9201.0
2024-07-18 11:45:00,135.03,135.07,134.89,134.93,2428.0,132.4027,132.4419,132.2654,132.3047,2428.0
2024-07-18 11:50:00,134.97,134.97,134.7,134.82,5691.0,132.3439,132.3439,132.0791,132.1968,5691.0
2024-07-18 11:55:00,134.76,135.08,134.76,135.05,2606.0,132.138,132.4517,132.138,132.4223,2606.0
2024-07-18 12:00:00,135.12,135.37,135.08,135.36,2941.0,132.491,132.7361,132.4517,132.7263,2941.0
2024-07-18 12:05:00,135.35,135.42,135.2,135.25,6861.0,132.7165,132.7851,132.5694,132.6184,6861.0
2024-07-18 12:10:00,135.25,135.28,134.97,134.97,3147.0,132.6184,132.6478,132.3439,132.3439,3147.0
2024-07-18 12:15:00,134.96,134.97,134.87,134.97,3228.0,132.3341,132.3439,132.2458,132.3439,3228.0
2024-07-18 12:20:00,135.0,135.01,134.86,134.88,1881.0,132.3733,132.3831,132.236,132.2556,1881.0
2024-07-18 12:25:00,134.85,135.11,134.84,135.06,5182.0,132.2262,132.4812,132.2164,132.4321,5182.0
2024-07-18 12:30:00,134.98,135.01,134.92,134.97,3468.0,132.3537,132.3831,132.2949,132.3439,3468.0
2024-07-18 12:35:00,134.94,134.97,134.82,134.97,1852.0,132.3145,132.3439,132.1968,132.3439,1852.0
2024-07-18 12:40:00,134.91,134.91,134.81,134.86,2147.0,132.285,132.285,132.187,132.236,2147.0
2024-07-18 12:45:00,134.86,135.04,134.71,134.93,4143.0,132.236,132.4125,132.0889,132.3047,4143.0
2024-07-18 12:50:00,134.89,134.96,134.89,134.95,1351.0,132.2654,132.3341,132.2654,132.3243,1351.0
2024-07-18 12:55:00,134.97,135.05,134.91,135.02,1745.0,132.3439,132.4223,132.285,132.3929,1745.0
2024-07-18 13:00:00,134.98,134.98,134.86,134.86,4029.0,132.3537,132.3537,132.236,132.236,4029.0
2024-07-18 13:05:00,134.82,134.92,134.77,134.79,3124.0,132.1968,132.2949,132.1478,132.1674,3124.0
2024-07-18 13:10:00,134.78,134.85,134.78,134.79,1000.0,132.1576,132.2262,132.1576,132.1674,1000.0
2024-07-18 13:15:00,134.82,134.87,134.78,134.79,2901.0,132.1968,132.2458,132.1576,132.1674,2901.0
2024-07-18 13:20:00,134.81,134.9,134.79,134.89,2287.0,132.187,132.2752,132.1674,132.2654,2287.0
2024-07-18 13:25:00,134.91,135.07,134.91,135.04,4386.0,132.285,132.4419,132.285,132.4125,4386.0
2024-07-18 13:30:00,134.99,135.0,134.92,134.96,3888.0,132.3635,132.3733,132.2949,132.3341,3888.0
2024-07-18 13:35:00,134.94,135.04,134.92,135.04,4399.0,132.3145,132.4125,132.2949,132.4125,4399.0
2024-07-18 13:40:00,135.04,135.08,134.96,134.99,2613.0,132.4125,132.4517,132.3341,132.3635,2613.0
2024-07-18 13:45:00,134.99,135.26,134.98,135.22,6977.0,132.3635,132.6282,132.3537,132.589,6977.0
2024-07-18 13:50:00,135.23,135.23,135.07,135.07,3242.0,132.5988,132.5988,132.4419,132.4419,3242.0
2024-07-18 13:55:00,135.06,135.06,134.9,134.97,9790.0,132.4321,132.4321,132.2752,132.3439,9790.0
2024-07-18 14:00:00,135.02,135.11,134.99,135.11,13045.0,132.3929,132.4812,132.3635,132.4812,13045.0
2024-07-18 14:05:00,135.15,135.25,135.11,135.2,5308.0,132.5204,132.6184,132.4812,132.5694,5308.0
2024-07-18 14:10:00,135.21,135.25,135.09,135.12,6011.0,132.5792,132.6184,132.4615,132.491,6011.0
2024-07-18 14:15:00,135.13,135.21,135.01,135.02,10661.0,132.5008,132.5792,132.3831,132.3929,10661.0
2024-07-18 14:20:00,135.03,135.09,134.76,134.83,5609.0,132.4027,132.4615,132.138,132.2066,5609.0
2024-07-18 14:25:00,134.82,134.97,134.78,134.94,9424.0,132.1968,132.3439,132.1576,132.3145,9424.0
2024-07-18 14:30:00,134.94,135.01,134.87,134.98,10838.0,132.3145,132.3831,132.2458,132.3537,10838.0
2024-07-18 14:35:00,134.98,135.06,134.91,134.91,10026.0,132.3537,132.4321,132.285,132.285,10026.0
2024-07-18 14:40:00,134.92,134.97,134.75,134.75,7364.0,132.2949,132.3439,132.1282,132.1282,7364.0
2024-07-18 14:45:00,134.75,134.94,134.74,134.84,17137.0,132.1282,132.3145,132.1184,132.2164,17137.0
2024-07-18 14:50:00,134.83,134.91,134.71,134.85,9208.0,132.2066,132.285,132.0889,132.2262,9208.0
2024-07-18 14:55:00,134.89,135.0,134.88,134.96,10302.0,132.2654,132.3733,132.2556,132.3341,10302.0
2024-07-18 15:00:00,134.96,135.16,134.95,135.11,9714.0,132.3341,132.5302,132.3243,132.4812,9714.0
2024-07-18 15:05:00,135.12,135.16,134.99,135.13,19626.0,132.491,132.5302,132.3635,132.5008,19626.0
2024-07-18 15:10:00,135.13,135.16,134.77,134.92,15716.0,132.5008,132.5302,132.1478,132.2949,15716.0
2024-07-18 15:15:00,134.87,135.17,134.87,135.11,20156.0,132.2458,132.54,132.2458,132.4812,20156.0
2024-07-18 15:20:00,135.08,135.15,134.95,135.1,16855.0,132.4517,132.5204,132.3243,132.4714,16855.0
2024-07-18 15:25:00,135.11,135.31,135.08,135.27,34648.0,132.4812,132.6773,132.4517,132.638,34648.0
2024-07-18 15:30:00,135.25,135.56,135.24,135.5,39040.0,132.6184,132.9224,132.6086,132.8636,39040.0
2024-07-18 15:35:00,135.53,135.88,135.53,135.8,28164.0,132.893,133.2362,132.893,133.1577,28164.0
2024-07-18 15:40:00,135.82,135.85,135.69,135.75,27228.0,133.1773,133.2068,133.0499,133.1087,27228.0
2024-07-18 15:45:00,135.74,135.9,135.68,135.77,44746.0,133.0989,133.2558,133.0401,133.1283,44746.0
2024-07-18 15:50:00,135.77,136.01,135.71,135.94,72049.0,133.1283,133.3636,133.0695,133.295,72049.0
2024-07-18 15:55:00,135.94,136.54,135.91,136.19,191398.0,133.295,133.8833,133.2656,133.5401,191398.0
2024-07-19 09:30:00,136.73,136.73,135.44,135.55,55439.0,134.0696,134.0696,132.8047,132.9126,55439.0
2024-07-19 09:35:00,135.63,135.63,135.33,135.45,1360.0,132.991,132.991,132.6969,132.8145,1360.0
2024-07-19 09:40:00,135.45,135.94,135.42,135.7,4480.0,132.8145,133.295,132.7851,133.0597,4480.0
2024-07-19 09:45:00,135.6,136.04,135.59,135.75,3450.0,132.9616,133.3931,132.9518,133.1087,3450.0
2024-07-19 09:50:00,135.82,136.26,135.71,136.2,3775.0,133.1773,133.6088,133.0695,133.5499,3775.0
2024-07-19 09:55:00,136.21,136.85,136.15,136.72,1878.0,133.5598,134.1873,133.5009,134.0598,1878.0
2024-07-19 10:00:00,136.75,136.77,136.5,136.63,10526.0,134.0892,134.1089,133.8441,133.9716,10526.0
2024-07-19 10:05:00,136.6,136.76,136.46,136.71,14007.0,133.9422,134.0991,133.8049,134.05,14007.0
2024-07-19 10:10:00,136.75,136.88,136.56,136.8,44681.0,134.0892,134.2167,133.9029,134.1383,44681.0
2024-07-19 10:15:00,136.73,136.73,136.3,136.31,2624.0,134.0696,134.0696,133.648,133.6578,2624.0
2024-07-19 10:20:00,136.4,136.43,136.18,136.18,2004.0,133.7461,133.7755,133.5303,133.5303,2004.0
2024-07-19 10:25:00,136.18,136.19,135.85,136.14,14728.0,133.5303,133.5401,133.2068,133.4911,14728.0
2024-07-19 10:30:00,136.14,136.14,135.92,136.02,4741.0,133.4911,133.4911,133.2754,133.3735,4741.0
2024-07-19 10:35:00,135.97,136.2,135.96,135.98,37002.0,133.3244,133.5499,133.3146,133.3342,37002.0
2024-07-19 10:40:00,136.01,136.05,135.94,135.98,6099.0,133.3636,133.4029,133.295,133.3342,6099.0
2024-07-19 10:45:00,136.02,136.13,135.84,136.03,14915.0,133.3735,133.4813,133.197,133.3833,14915.0
2024-07-19 10:50:00,136.01,136.01,135.88,135.88,4879.0,133.3636,133.3636,133.2362,133.2362,4879.0
2024-07-19 10:55:00,135.91,135.91,135.7,135.7,4281.0,133.2656,133.2656,133.0597,133.0597,4281.0
2024-07-19 11:00:00,135.71,136.0,135.7,135.81,3643.0,133.0695,133.3538,133.0597,133.1675,3643.0
2024-07-19 11:05:00,135.81,135.98,135.75,135.97,3433.0,133.1675,133.3342,133.1087,133.3244,3433.0
2024-07-19 11:10:00,135.99,136.01,135.67,135.67,6373.0,133.344,133.3636,133.0303,133.0303,6373.0
2024-07-19 11:15:00,135.69,135.88,135.56,135.84,7172.0,133.0499,133.2362,132.9224,133.197,7172.0
2024-07-19 11:20:00,135.84,136.0,135.69,135.69,6184.0,133.197,133.3538,133.0499,133.0499,6184.0
2024-07-19 11:25:00,135.67,135.8,135.5,135.5,5332.0,133.0303,133.1577,132.8636,132.8636,5332.0
2024-07-19 11:30:00,135.54,135.88,135.47,135.83,7129.0,132.9028,133.2362,132.8342,133.1871,7129.0
2024-07-19 11:35:00,135.85,135.85,135.52,135.52,8122.0,133.2068,133.2068,132.8832,132.8832,8122.0
2024-07-19 11:40:00,135.53,135.69,135.48,135.68,13867.0,132.893,133.0499,132.844,133.0401,13867.0
2024-07-19 11:45:00,135.65,135.77,135.59,135.7,8108.0,133.0107,133.1283,132.9518,133.0597,8108.0
2024-07-19 11:50:00,135.71,135.72,135.46,135.49,8597.0,133.0695,133.0793,132.8243,132.8538,8597.0
2024-07-19 11:55:00,135.46,135.95,135.46,135.95,8982.0,132.8243,133.3048,132.8243,133.3048,8982.0
2024-07-19 12:00:00,136.03,136.03,135.88,135.99,4457.0,133.3833,133.3833,133.2362,133.344,4457.0
2024-07-19 12:05:00,136.03,136.39,135.98,136.31,15972.0,133.3833,133.7363,133.3342,133.6578,15972.0
2024-07-19 12:10:00,136.31,136.32,136.17,136.26,4046.0,133.6578,133.6676,133.5205,133.6088,4046.0
2024-07-19 12:15:00,136.29,136.5,136.2,136.2,8157.0,133.6382,133.8441,133.5499,133.5499,8157.0
2024-07-19 12:20:00,136.15,136.15,135.92,135.94,3164.0,133.5009,133.5009,133.2754,133.295,3164.0
2024-07-19 12:25:00,135.94,135.97,135.86,135.93,6222.0,133.295,133.3244,133.2166,133.2852,6222.0
2024-07-19 12:30:00,135.93,135.93,135.73,135.73,4871.0,133.2852,133.2852,133.0891,133.0891,4871.0
2024-07-19 12:35:00,135.67,135.85,135.67,135.75,3793.0,133.0303,133.2068,133.0303,133.1087,3793.0
2024-07-19 12:40:00,135.82,135.88,135.57,135.57,4662.0,133.1773,133.2362,132.9322,132.9322,4662.0
2024-07-19 12:45:00,135.56,135.56,135.37,135.45,6697.0,132.9224,132.9224,132.7361,132.8145,6697.0
2024-07-19 12:50:00,135.47,135.61,135.45,135.56,10282.0,132.8342,132.9714,132.8145,132.9224,10282.0
2024-07-19 12:55:00,135.56,135.65,135.46,135.58,4372.0,132.9224,133.0107,132.8243,132.942,4372.0
2024-07-19 13:00:00,135.52,135.56,135.37,135.41,4378.0,132.8832,132.9224,132.7361,132.7753,4378.0
2024-07-19 13:05:00,135.43,135.51,135.42,135.51,1920.0,132.7949,132.8734,132.7851,132.8734,1920.0
2024-07-19 13:10:00,135.55,135.55,135.44,135.47,2404.0,132.9126,132.9126,132.8047,132.8342,2404.0
2024-07-19 13:15:00,135.45,135.5,135.43,135.48,4171.0,132.8145,132.8636,132.7949,132.844,4171.0
2024-07-19 13:20:00,135.48,135.55,135.42,135.47,3760.0,132.844,132.9126,132.7851,132.8342,3760.0
2024-07-19 13:25:00,135.52,135.59,135.36,135.37,2871.0,132.8832,132.9518,132.7263,132.7361,2871.0
2024-07-19 13:30:00,135.37,135.43,135.31,135.39,7060.0,132.7361,132.7949,132.6773,132.7557,7060.0
2024-07-19 13:35:00,135.42,135.49,135.41,135.47,3525.0,132.7851,132.8538,132.7753,132.8342,3525.0
2024-07-19 13:40:00,135.47,135.48,135.37,135.37,4488.0,132.8342,132.844,132.7361,132.7361,4488.0
2024-07-19 13:45:00,135.38,135.6,135.38,135.51,3954.0,132.7459,132.9616,132.7459,132.8734,3954.0
2024-07-19 13:50:00,135.53,135.64,135.48,135.53,3039.0,132.893,133.0008,132.844,132.893,3039.0
2024-07-19 13:55:00,135.57,135.75,135.57,135.66,3225.0,132.9322,133.1087,132.9322,133.0205,3225.0
2024-07-19 14:00:00,135.66,135.7,135.52,135.57,5787.0,133.0205,133.0597,132.8832,132.9322,5787.0
2024-07-19 14:05:00,135.58,135.63,135.56,135.62,4107.0,132.942,132.991,132.9224,132.9812,4107.0
2024-07-19 14:10:00,135.62,135.81,135.57,135.75,5220.0,132.9812,133.1675,132.9322,133.1087,5220.0
2024-07-19 14:15:00,135.75,135.79,135.71,135.76,3542.0,133.1087,133.1479,133.0695,133.1185,3542.0
2024-07-19 14:20:00,135.72,135.8,135.7,135.71,3417.0,133.0793,133.1577,133.0597,133.0695,3417.0
2024-07-19 14:25:00,135.73,135.78,135.53,135.59,3714.0,133.0891,133.1381,132.893,132.9518,3714.0
2024-07-19 14:30:00,135.58,135.65,135.53,135.65,3483.0,132.942,133.0107,132.893,133.0107,3483.0
2024-07-19 14:35:00,135.67,135.72,135.62,135.67,4083.0,133.0303,133.0793,132.9812,133.0303,4083.0
2024-07-19 14:40:00,135.67,135.75,135.61,135.63,5208.0,133.0303,133.1087,132.9714,132.991,5208.0
2024-07-19 14:45:00,135.65,135.76,135.65,135.72,2262.0,133.0107,133.1185,133.0107,133.0793,2262.0
2024-07-19 14:50:00,135.73,135.9,135.73,135.9,2717.0,133.0891,133.2558,133.0891,133.2558,2717.0
2024-07-19 14:55:00,135.95,136.03,135.9,135.96,4245.0,133.3048,133.3833,133.2558,133.3146,4245.0
2024-07-19 15:00:00,135.96,136.16,135.96,136.14,7138.0,133.3146,133.5107,133.3146,133.4911,7138.0
2024-07-19 15:05:00,136.12,136.12,135.93,135.94,3230.0,133.4715,133.4715,133.2852,133.295,3230.0
2024-07-19 15:10:00,135.94,136.01,135.91,135.93,8117.0,133.295,133.3636,133.2656,133.2852,8117.0
2024-07-19 15:15:00,135.92,135.99,135.83,135.88,10929.0,133.2754,133.344,133.1871,133.2362,10929.0
2024-07-19 15:20:00,135.9,135.96,135.86,135.91,7243.0,133.2558,133.3146,133.2166,133.2656,7243.0
2024-07-19 15:25:00,135.9,135.94,135.83,135.84,7374.0,133.2558,133.295,133.1871,133.197,7374.0
2024-07-19 15:30:00,135.85,135.9,135.76,135.79,17804.0,133.2068,133.2558,133.1185,133.1479,17804.0
2024-07-19 15:35:00,135.78,135.86,135.64,135.69,12293.0,133.1381,133.2166,133.0008,133.0499,12293.0
2024-07-19 15:40:00,135.7,135.78,135.64,135.77,22768.0,133.0597,133.1381,133.0008,133.1283,22768.0
2024-07-19 15:45:00,135.78,136.0,135.74,135.94,24612.0,133.1381,133.3538,133.0989,133.295,24612.0
2024-07-19 15:50:00,135.95,136.27,135.95,136.18,38055.0,133.3048,133.6186,133.3048,133.5303,38055.0
2024-07-19 15:55:00,136.2,136.43,136.05,136.41,128204.0,133.5499,133.7755,133.4029,133.7559,128204.0
2024-07-22 09:30:00,136.15,136.51,135.88,136.39,18357.0,133.5009,133.8539,133.2362,133.7363,18357.0
2024-07-22 09:35:00,136.49,136.96,136.47,136.96,2796.0,133.8343,134.2952,133.8147,134.2952,2796.0
2024-07-22 09:40:00,136.98,137.35,136.81,137.06,8099.0,134.3148,134.6776,134.1481,134.3932,8099.0
2024-07-22 09:45:00,137.06,137.36,137.0,137.05,6084.0,134.3932,134.6874,134.3344,134.3834,6084.0
2024-07-22 09:50:00,137.09,137.11,136.61,136.84,2183.0,134.4226,134.4422,133.952,134.1775,2183.0
2024-07-22 09:55:00,136.84,136.84,136.43,136.52,3844.0,134.1775,134.1775,133.7755,133.8637,3844.0
2024-07-22 10:00:00,136.53,136.8,136.44,136.69,5981.0,133.8735,134.1383,133.7853,134.0304,5981.0
2024-07-22 10:05:00,136.62,136.62,136.43,136.49,4538.0,133.9618,133.9618,133.7755,133.8343,4538.0
2024-07-22 10:10:00,136.55,136.78,136.55,136.78,3681.0,133.8931,134.1187,133.8931,134.1187,3681.0
2024-07-22 10:15:00,136.69,136.82,136.63,136.81,6286.0,134.0304,134.1579,133.9716,134.1481,6286.0
2024-07-22 10:20:00,136.82,137.28,136.82,137.14,7614.0,134.1579,134.6089,134.1579,134.4717,7614.0
2024-07-22 10:25:00,137.09,137.26,137.09,137.25,8764.0,134.4226,134.5893,134.4226,134.5795,8764.0
2024-07-22 10:30:00,137.19,137.41,137.19,137.38,9353.0,134.5207,134.7364,134.5207,134.707,9353.0
2024-07-22 10:35:00,137.37,137.38,136.95,137.0,18994.0,134.6972,134.707,134.2854,134.3344,18994.0
2024-07-22 10:40:00,137.0,137.11,136.93,137.01,12775.0,134.3344,134.4422,134.2657,134.3442,12775.0
2024-07-22 10:45:00,136.98,137.15,136.86,137.13,4545.0,134.3148,134.4815,134.1971,134.4619,4545.0
2024-07-22 10:50:00,137.15,137.27,136.95,136.96,5502.0,134.4815,134.5991,134.2854,134.2952,5502.0
2024-07-22 10:55:00,136.91,137.2,136.89,137.05,32770.0,134.2461,134.5305,134.2265,134.3834,32770.0
2024-07-22 11:00:00,137.06,137.23,137.02,137.23,4902.0,134.3932,134.5599,134.354,134.5599,4902.0
2024-07-22 11:05:00,137.18,137.3,137.09,137.3,4436.0,134.5109,134.6285,134.4226,134.6285,4436.0
2024-07-22 11:10:00,137.3,137.47,137.3,137.47,6830.0,134.6285,134.7952,134.6285,134.7952,6830.0
2024-07-22 11:15:00,137.46,137.46,137.15,137.16,20811.0,134.7854,134.7854,134.4815,134.4913,20811.0
2024-07-22 11:20:00,137.15,137.15,136.85,136.92,11273.0,134.4815,134.4815,134.1873,134.2559,11273.0
2024-07-22 11:25:00,136.93,137.06,136.88,136.89,21324.0,134.2657,134.3932,134.2167,134.2265,21324.0
2024-07-22 11:30:00,136.93,137.11,136.93,137.01,6432.0,134.2657,134.4422,134.2657,134.3442,6432.0
2024-07-22 11:35:00,136.96,137.0,136.93,136.93,2000.0,134.2952,134.3344,134.2657,134.2657,2000.0
2024-07-22 11:40:00,136.96,137.05,136.93,137.05,3309.0,134.2952,134.3834,134.2657,134.3834,3309.0
2024-07-22 11:45:00,137.08,137.11,136.92,136.93,3724.0,134.4128,134.4422,134.2559,134.2657,3724.0
2024-07-22 11:50:00,136.87,136.92,136.78,136.83,2705.0,134.2069,134.2559,134.1187,134.1677,2705.0
2024-07-22 11:55:00,136.78,137.01,136.76,136.91,2674.0,134.1187,134.3442,134.0991,134.2461,2674.0
2024-07-22 12:00:00,136.83,137.01,136.82,136.88,2525.0,134.1677,134.3442,134.1579,134.2167,2525.0
2024-07-22 12:05:00,136.88,136.95,136.85,136.91,1503.0,134.2167,134.2854,134.1873,134.2461,1503.0
2024-07-22 12:10:00,136.83,136.83,136.65,136.65,1582.0,134.1677,134.1677,133.9912,133.9912,1582.0
2024-07-22 12:15:00,136.67,136.93,136.67,136.89,2374.0,134.0108,134.2657,134.0108,134.2265,2374.0
2024-07-22 12:20:00,136.91,136.96,136.86,136.9,6866.0,134.2461,134.2952,134.1971,134.2363,6866.0
2024-07-22 12:25:00,136.94,137.02,136.94,137.02,3300.0,134.2756,134.354,134.2756,134.354,3300.0
2024-07-22 12:30:00,136.99,137.03,136.93,136.95,4776.0,134.3246,134.3638,134.2657,134.2854,4776.0
2024-07-22 12:35:00,136.9,137.25,136.9,137.25,26560.0,134.2363,134.5795,134.2363,134.5795,26560.0
2024-07-22 12:40:00,137.24,137.31,137.08,137.18,8584.0,134.5697,134.6384,134.4128,134.5109,8584.0
2024-07-22 12:45:00,137.19,137.23,137.0,137.0,7406.0,134.5207,134.5599,134.3344,134.3344,7406.0
2024-07-22 12:50:00,137.0,137.25,137.0,137.23,15939.0,134.3344,134.5795,134.3344,134.5599,15939.0
2024-07-22 12:55:00,137.21,137.24,137.12,137.2,5364.0,134.5403,134.5697,134.452,134.5305,5364.0
2024-07-22 13:00:00,137.26,137.49,137.24,137.42,7844.0,134.5893,134.8148,134.5697,134.7462,7844.0
2024-07-22 13:05:00,137.47,137.56,137.41,137.44,4823.0,134.7952,134.8835,134.7364,134.7658,4823.0
2024-07-22 13:10:00,137.46,137.66,137.45,137.66,4192.0,134.7854,134.9815,134.7756,134.9815,4192.0
2024-07-22 13:15:00,137.75,137.86,137.64,137.84,5730.0,135.0698,135.1777,134.9619,135.158,5730.0
2024-07-22 13:20:00,137.8,137.95,137.6,137.91,75516.0,135.1188,135.2659,134.9227,135.2267,75516.0
2024-07-22 13:25:00,137.92,138.18,137.91,138.18,4081.0,135.2365,135.4914,135.2267,135.4914,4081.0
2024-07-22 13:30:00,138.19,138.24,138.17,138.2,4368.0,135.5012,135.5503,135.4816,135.511,4368.0
2024-07-22 13:35:00,138.14,138.15,137.99,138.02,7527.0,135.4522,135.462,135.3051,135.3345,7527.0
2024-07-22 13:40:00,138.04,138.17,138.01,138.06,5114.0,135.3541,135.4816,135.3247,135.3738,5114.0
2024-07-22 13:45:00,138.06,138.09,137.95,138.01,4845.0,135.3738,135.4032,135.2659,135.3247,4845.0
2024-07-22 13:50:00,138.01,138.04,137.88,137.88,5520.0,135.3247,135.3541,135.1973,135.1973,5520.0
2024-07-22 13:55:00,137.91,137.92,137.77,137.78,4528.0,135.2267,135.2365,135.0894,135.0992,4528.0
2024-07-22 14:00:00,137.78,137.78,137.6,137.74,12482.0,135.0992,135.0992,134.9227,135.06,12482.0
2024-07-22 14:05:00,137.7,137.7,137.58,137.59,3589.0,135.0208,135.0208,134.9031,134.9129,3589.0
2024-07-22 14:10:00,137.56,137.61,137.5,137.5,3234.0,134.8835,134.9325,134.8247,134.8247,3234.0
2024-07-22 14:15:00,137.53,137.73,137.53,137.69,3259.0,134.8541,135.0502,134.8541,135.011,3259.0
2024-07-22 14:20:00,137.69,137.74,137.63,137.72,4276.0,135.011,135.06,134.9521,135.0404,4276.0
2024-07-22 14:25:00,137.68,137.85,137.68,137.7,4917.0,135.0012,135.1678,135.0012,135.0208,4917.0
2024-07-22 14:30:00,137.68,137.9,137.66,137.83,4614.0,135.0012,135.2169,134.9815,135.1482,4614.0
2024-07-22 14:35:00,137.84,138.05,137.81,137.93,7393.0,135.158,135.364,135.1286,135.2463,7393.0
2024-07-22 14:40:00,137.94,138.03,137.93,138.03,3484.0,135.2561,135.3443,135.2463,135.3443,3484.0
2024-07-22 14:45:00,137.98,137.98,137.91,137.92,2292.0,135.2953,135.2953,135.2267,135.2365,2292.0
2024-07-22 14:50:00,137.91,138.06,137.91,138.06,2670.0,135.2267,135.3738,135.2267,135.3738,2670.0
2024-07-22 14:55:00,138.06,138.2,138.02,138.17,4916.0,135.3738,135.511,135.3345,135.4816,4916.0
2024-07-22 15:00:00,138.2,138.2,137.91,137.92,5886.0,135.511,135.511,135.2267,135.2365,5886.0
2024-07-22 15:05:00,137.93,138.09,137.93,138.05,7727.0,135.2463,135.4032,135.2463,135.364,7727.0
2024-07-22 15:10:00,138.09,138.18,138.06,138.15,7643.0,135.4032,135.4914,135.3738,135.462,7643.0
2024-07-22 15:15:00,138.14,138.28,138.13,138.18,4112.0,135.4522,135.5895,135.4424,135.4914,4112.0
2024-07-22 15:20:00,138.14,138.2,138.11,138.11,6310.0,135.4522,135.511,135.4228,135.4228,6310.0
2024-07-22 15:25:00,138.11,138.16,138.03,138.1,8324.0,135.4228,135.4718,135.3443,135.413,8324.0
2024-07-22 15:30:00,138.09,138.22,138.09,138.09,9903.0,135.4032,135.5306,135.4032,135.4032,9903.0
2024-07-22 15:35:00,138.06,138.24,138.05,138.2,5893.0,135.3738,135.5503,135.364,135.511,5893.0
2024-07-22 15:40:00,138.2,138.28,138.17,138.21,12420.0,135.511,135.5895,135.4816,135.5208,12420.0
2024-07-22 15:45:00,138.19,138.2,138.0,138.03,10328.0,135.5012,135.511,135.3149,135.3443,10328.0
2024-07-22 15:50:00,138.06,138.12,137.85,137.9,33317.0,135.3738,135.4326,135.1678,135.2169,33317.0
2024-07-22 15:55:00,137.91,138.02,137.75,137.75,105285.0,135.2267,135.3345,135.0698,135.0698,105285.0
2024-07-23 09:30:00,137.1,137.11,136.51,136.77,16704.0,134.4324,134.4422,133.8539,134.1089,16704.0
2024-07-23 09:35:00,136.66,136.76,136.52,136.65,2000.0,134.001,134.0991,133.8637,133.9912,2000.0
2024-07-23 09:40:00,136.6,136.9,136.51,136.51,4810.0,133.9422,134.2363,133.8539,133.8539,4810.0
2024-07-23 09:45:00,136.7,136.78,136.41,136.5,21980.0,134.0402,134.1187,133.7559,133.8441,21980.0
2024-07-23 09:50:00,136.63,136.87,136.55,136.69,7147.0,133.9716,134.2069,133.8931,134.0304,7147.0
2024-07-23 09:55:00,136.69,137.14,136.68,137.1,4812.0,134.0304,134.4717,134.0206,134.4324,4812.0
2024-07-23 10:00:00,136.98,137.06,136.75,136.95,10772.0,134.3148,134.3932,134.0892,134.2854,10772.0
2024-07-23 10:05:00,137.0,137.01,136.78,136.82,6805.0,134.3344,134.3442,134.1187,134.1579,6805.0
2024-07-23 10:10:00,136.91,137.09,136.86,137.09,4875.0,134.2461,134.4226,134.1971,134.4226,4875.0
2024-07-23 10:15:00,137.12,137.21,137.0,137.1,4204.0,134.452,134.5403,134.3344,134.4324,4204.0
2024-07-23 10:20:00,137.09,137.13,136.92,136.99,6483.0,134.4226,134.4619,134.2559,134.3246,6483.0
2024-07-23 10:25:00,137.02,137.48,137.02,137.43,7363.0,134.354,134.805,134.354,134.756,7363.0
2024-07-23 10:30:00,137.43,137.75,137.42,137.44,11545.0,134.756,135.0698,134.7462,134.7658,11545.0
2024-07-23 10:35:00,137.5,137.5,137.35,137.49,3953.0,134.8247,134.8247,134.6776,134.8148,3953.0
2024-07-23 10:40:00,137.45,137.45,136.92,137.13,6383.0,134.7756,134.7756,134.2559,134.4619,6383.0
2024-07-23 10:45:00,137.1,137.16,136.95,137.02,5556.0,134.4324,134.4913,134.2854,134.354,5556.0
2024-07-23 10:50:00,136.99,137.03,136.81,136.84,2573.0,134.3246,134.3638,134.1481,134.1775,2573.0
2024-07-23 10:55:00,136.8,137.03,136.8,136.96,5956.0,134.1383,134.3638,134.1383,134.2952,5956.0
2024-07-23 11:00:00,136.93,136.95,136.7,136.86,5356.0,134.2657,134.2854,134.0402,134.1971,5356.0
2024-07-23 11:05:00,136.83,136.87,136.67,136.68,4407.0,134.1677,134.2069,134.0108,134.0206,4407.0
2024-07-23 11:10:00,136.71,136.81,136.67,136.67,3445.0,134.05,134.1481,134.0108,134.0108,3445.0
2024-07-23 11:15:00,136.6,136.61,136.37,136.45,7696.0,133.9422,133.952,133.7166,133.7951,7696.0
2024-07-23 11:20:00,136.34,136.41,136.17,136.17,4799.0,133.6872,133.7559,133.5205,133.5205,4799.0
2024-07-23 11:25:00,136.14,136.29,136.12,136.2,8762.0,133.4911,133.6382,133.4715,133.5499,8762.0
2024-07-23 11:30:00,136.15,136.43,136.15,136.41,19644.0,133.5009,133.7755,133.5009,133.7559,19644.0
2024-07-23 11:35:00,136.38,136.42,136.34,136.34,3737.0,133.7264,133.7657,133.6872,133.6872,3737.0
2024-07-23 11:40:00,136.39,136.47,136.31,136.34,3077.0,133.7363,133.8147,133.6578,133.6872,3077.0
2024-07-23 11:45:00,136.32,136.36,136.19,136.24,5885.0,133.6676,133.7068,133.5401,133.5892,5885.0
2024-07-23 11:50:00,136.26,136.31,136.15,136.22,4313.0,133.6088,133.6578,133.5009,133.5696,4313.0
2024-07-23 11:55:00,136.3,136.45,136.24,136.36,3306.0,133.648,133.7951,133.5892,133.7068,3306.0
2024-07-23 12:00:00,136.43,136.61,136.43,136.52,3061.0,133.7755,133.952,133.7755,133.8637,3061.0
2024-07-23 12:05:00,136.57,136.74,136.46,136.74,2816.0,133.9128,134.0794,133.8049,134.0794,2816.0
2024-07-23 12:10:00,136.75,136.84,136.71,136.84,2520.0,134.0892,134.1775,134.05,134.1775,2520.0
2024-07-23 12:15:00,136.82,136.82,136.56,136.62,1486.0,134.1579,134.1579,133.9029,133.9618,1486.0
2024-07-23 12:20:00,136.56,136.62,136.42,136.42,2183.0,133.9029,133.9618,133.7657,133.7657,2183.0
2024-07-23 12:25:00,136.39,136.47,136.36,136.44,2211.0,133.7363,133.8147,133.7068,133.7853,2211.0
2024-07-23 12:30:00,136.43,136.54,136.4,136.47,4021.0,133.7755,133.8833,133.7461,133.8147,4021.0
2024-07-23 12:35:00,136.52,136.55,136.46,136.52,2395.0,133.8637,133.8931,133.8049,133.8637,2395.0
2024-07-23 12:40:00,136.52,136.7,136.52,136.62,4223.0,133.8637,134.0402,133.8637,133.9618,4223.0
2024-07-23 12:45:00,136.55,136.66,136.52,136.66,2327.0,133.8931,134.001,133.8637,134.001,2327.0
2024-07-23 12:50:00,136.6,136.69,136.58,136.69,3118.0,133.9422,134.0304,133.9226,134.0304,3118.0
2024-07-23 12:55:00,136.73,136.75,136.53,136.62,1353.0,134.0696,134.0892,133.8735,133.9618,1353.0
2024-07-23 13:00:00,136.55,136.62,136.55,136.62,825.0,133.8931,133.9618,133.8931,133.9618,825.0
2024-07-23 13:05:00,136.54,136.59,136.53,136.59,2272.0,133.8833,133.9324,133.8735,133.9324,2272.0
2024-07-23 13:10:00,136.53,136.61,136.53,136.58,2625.0,133.8735,133.952,133.8735,133.9226,2625.0
2024-07-23 13:15:00,136.45,136.61,136.45,136.61,2132.0,133.7951,133.952,133.7951,133.952,2132.0
2024-07-23 13:20:00,136.64,136.64,136.43,136.43,2244.0,133.9814,133.9814,133.7755,133.7755,2244.0
2024-07-23 13:25:00,136.41,136.48,136.35,136.43,2327.0,133.7559,133.8245,133.697,133.7755,2327.0
2024-07-23 13:30:00,136.47,136.48,136.37,136.41,4437.0,133.8147,133.8245,133.7166,133.7559,4437.0
2024-07-23 13:35:00,136.41,136.65,136.41,136.59,2074.0,133.7559,133.9912,133.7559,133.9324,2074.0
2024-07-23 13:40:00,136.58,136.58,136.46,136.51,2381.0,133.9226,133.9226,133.8049,133.8539,2381.0
2024-07-23 13:45:00,136.53,136.53,136.44,136.44,3621.0,133.8735,133.8735,133.7853,133.7853,3621.0
2024-07-23 13:50:00,136.5,136.56,136.49,136.56,1530.0,133.8441,133.9029,133.8343,133.9029,1530.0
2024-07-23 13:55:00,136.55,136.62,136.54,136.57,2397.0,133.8931,133.9618,133.8833,133.9128,2397.0
2024-07-23 14:00:00,136.57,136.64,136.55,136.61,1566.0,133.9128,133.9814,133.8931,133.952,1566.0
2024-07-23 14:05:00,136.61,136.73,136.59,136.67,2053.0,133.952,134.0696,133.9324,134.0108,2053.0
2024-07-23 14:10:00,136.67,136.71,136.62,136.62,3906.0,134.0108,134.05,133.9618,133.9618,3906.0
2024-07-23 14:15:00,136.62,136.65,136.56,136.61,2839.0,133.9618,133.9912,133.9029,133.952,2839.0
2024-07-23 14:20:00,136.6,136.6,136.55,136.59,1447.0,133.9422,133.9422,133.8931,133.9324,1447.0
2024-07-23 14:25:00,136.58,136.58,136.42,136.47,2693.0,133.9226,133.9226,133.7657,133.8147,2693.0
2024-07-23 14:30:00,136.46,136.51,136.45,136.5,1704.0,133.8049,133.8539,133.7951,133.8441,1704.0
2024-07-23 14:35:00,136.5,136.5,136.37,136.37,2390.0,133.8441,133.8441,133.7166,133.7166,2390.0
2024-07-23 14:40:00,136.35,136.38,136.33,136.33,3117.0,133.697,133.7264,133.6774,133.6774,3117.0
2024-07-23 14:45:00,136.38,136.47,136.33,136.33,2193.0,133.7264,133.8147,133.6774,133.6774,2193.0
2024-07-23 14:50:00,136.32,136.42,136.3,136.34,3272.0,133.6676,133.7657,133.648,133.6872,3272.0
2024-07-23 14:55:00,136.35,136.5,136.35,136.5,2458.0,133.697,133.8441,133.697,133.8441,2458.0
2024-07-23 15:00:00,136.46,136.53,136.43,136.43,2696.0,133.8049,133.8735,133.7755,133.7755,2696.0
2024-07-23 15:05:00,136.43,136.47,136.41,136.41,2077.0,133.7755,133.8147,133.7559,133.7559,2077.0
2024-07-23 15:10:00,136.43,136.47,136.4,136.42,3514.0,133.7755,133.8147,133.7461,133.7657,3514.0
2024-07-23 15:15:00,136.4,136.41,136.36,136.36,1843.0,133.7461,133.7559,133.7068,133.7068,1843.0
2024-07-23 15:20:00,136.36,136.45,136.34,136.4,3073.0,133.7068,133.7951,133.6872,133.7461,3073.0
2024-07-23 15:25:00,136.44,136.46,136.33,136.4,6578.0,133.7853,133.8049,133.6774,133.7461,6578.0
2024-07-23 15:30:00,136.4,136.43,136.34,136.37,4071.0,133.7461,133.7755,133.6872,133.7166,4071.0
2024-07-23 15:35:00,136.35,136.35,136.15,136.15,5603.0,133.697,133.697,133.5009,133.5009,5603.0
2024-07-23 15:40:00,136.13,136.18,136.01,136.08,8762.0,133.4813,133.5303,133.3636,133.4323,8762.0
2024-07-23 15:45:00,136.07,136.09,135.95,136.09,11309.0,133.4225,133.4421,133.3048,133.4421,11309.0
2024-07-23 15:50:00,136.07,136.25,135.81,135.81,25079.0,133.4225,133.599,133.1675,133.1675,25079.0
2024-07-23 15:55:00,135.79,135.93,135.69,135.92,56757.0,133.1479,133.2852,133.0499,133.2754,56757.0
2024-07-24 09:30:00,136.05,136.38,135.62,135.87,9932.0,133.4029,133.7264,132.9812,133.2264,9932.0
2024-07-24 09:35:00,136.03,136.17,135.83,136.17,1808.0,133.3833,133.5205,133.1871,133.5205,1808.0
2024-07-24 09:40:00,136.02,136.09,135.98,136.09,520.0,133.3735,133.4421,133.3342,133.4421,520.0
2024-07-24 09:45:00,136.2,136.2,135.55,135.56,1458.0,133.5499,133.5499,132.9126,132.9224,1458.0
2024-07-24 09:50:00,135.47,135.59,135.38,135.41,720.0,132.8342,132.9518,132.7459,132.7753,720.0
2024-07-24 09:55:00,135.15,135.2,134.81,134.9,3867.0,132.5204,132.5694,132.187,132.2752,3867.0
2024-07-24 10:00:00,134.95,135.34,134.95,135.02,3471.0,132.3243,132.7067,132.3243,132.3929,3471.0
2024-07-24 10:05:00,135.13,135.21,134.45,134.56,4786.0,132.5008,132.5792,131.834,131.9419,4786.0
2024-07-24 10:10:00,134.5,134.62,134.36,134.53,5193.0,131.883,132.0007,131.7458,131.9124,5193.0
2024-07-24 10:15:00,134.48,134.56,134.33,134.38,1801.0,131.8634,131.9419,131.7163,131.7654,1801.0
2024-07-24 10:20:00,134.31,134.7,134.31,134.7,708.0,131.6967,132.0791,131.6967,132.0791,708.0
2024-07-24 10:25:00,134.61,134.91,134.6,134.8,4536.0,131.9909,132.285,131.9811,132.1772,4536.0
2024-07-24 10:30:00,134.8,135.33,134.7,135.18,8001.0,132.1772,132.6969,132.0791,132.5498,8001.0
2024-07-24 10:35:00,135.1,135.34,135.09,135.24,2815.0,132.4714,132.7067,132.4615,132.6086,2815.0
2024-07-24 10:40:00,135.3,135.39,135.22,135.28,4159.0,132.6675,132.7557,132.589,132.6478,4159.0
2024-07-24 10:45:00,135.36,135.4,135.11,135.4,3786.0,132.7263,132.7655,132.4812,132.7655,3786.0
2024-07-24 10:50:00,135.42,135.66,135.21,135.24,3624.0,132.7851,133.0205,132.5792,132.6086,3624.0
2024-07-24 10:55:00,135.33,135.45,135.21,135.21,4322.0,132.6969,132.8145,132.5792,132.5792,4322.0
2024-07-24 11:00:00,135.23,135.24,135.03,135.03,4045.0,132.5988,132.6086,132.4027,132.4027,4045.0
2024-07-24 11:05:00,135.02,135.12,134.88,135.12,2505.0,132.3929,132.491,132.2556,132.491,2505.0
2024-07-24 11:10:00,135.21,135.29,135.09,135.27,2635.0,132.5792,132.6577,132.4615,132.638,2635.0
2024-07-24 11:15:00,135.37,135.53,135.31,135.35,2162.0,132.7361,132.893,132.6773,132.7165,2162.0
2024-07-24 11:20:00,135.3,135.33,135.11,135.13,10135.0,132.6675,132.6969,132.4812,132.5008,10135.0
2024-07-24 11:25:00,135.24,135.36,135.15,135.22,2495.0,132.6086,132.7263,132.5204,132.589,2495.0
2024-07-24 11:30:00,135.31,135.36,135.2,135.33,2861.0,132.6773,132.7263,132.5694,132.6969,2861.0
2024-07-24 11:35:00,135.35,135.35,135.21,135.24,2611.0,132.7165,132.7165,132.5792,132.6086,2611.0
2024-07-24 11:40:00,135.24,135.24,134.96,134.97,3987.0,132.6086,132.6086,132.3341,132.3439,3987.0
2024-07-24 11:45:00,134.93,134.93,134.68,134.71,4503.0,132.3047,132.3047,132.0595,132.0889,4503.0
2024-07-24 11:50:00,134.72,134.82,134.55,134.55,5810.0,132.0987,132.1968,131.9321,131.9321,5810.0
2024-07-24 11:55:00,134.56,134.66,134.54,134.55,5113.0,131.9419,132.0399,131.9222,131.9321,5113.0
2024-07-24 12:00:00,134.56,134.83,134.55,134.74,5381.0,131.9419,132.2066,131.9321,132.1184,5381.0
2024-07-24 12:05:00,134.72,134.73,134.63,134.72,3030.0,132.0987,132.1086,132.0105,132.0987,3030.0
2024-07-24 12:10:00,134.65,134.76,134.58,134.69,14563.0,132.0301,132.138,131.9615,132.0693,14563.0
2024-07-24 12:15:00,134.69,134.8,134.69,134.75,2283.0,132.0693,132.1772,132.0693,132.1282,2283.0
2024-07-24 12:20:00,134.8,134.84,134.62,134.64,2488.0,132.1772,132.2164,132.0007,132.0203,2488.0
2024-07-24 12:25:00,134.68,134.68,134.48,134.62,2755.0,132.0595,132.0595,131.8634,132.0007,2755.0
2024-07-24 12:30:00,134.52,134.6,134.38,134.38,2918.0,131.9026,131.9811,131.7654,131.7654,2918.0
2024-07-24 12:35:00,134.35,134.35,134.19,134.2,3000.0,131.7359,131.7359,131.5791,131.5889,3000.0
2024-07-24 12:40:00,134.21,134.3,134.09,134.09,6052.0,131.5987,131.6869,131.481,131.481,6052.0
2024-07-24 12:45:00,134.06,134.18,133.93,134.1,5268.0,131.4516,131.5693,131.3241,131.4908,5268.0
2024-07-24 12:50:00,134.07,134.07,133.74,133.74,8647.0,131.4614,131.4614,131.1378,131.1378,8647.0
2024-07-24 12:55:00,133.81,134.0,133.8,134.0,2568.0,131.2065,131.3928,131.1966,131.3928,2568.0
2024-07-24 13:00:00,134.0,134.1,133.91,134.05,7770.0,131.3928,131.4908,131.3045,131.4418,7770.0
2024-07-24 13:05:00,134.05,134.22,134.01,134.21,4178.0,131.4418,131.6085,131.4026,131.5987,4178.0
2024-07-24 13:10:00,134.34,134.42,134.31,134.31,2882.0,131.7261,131.8046,131.6967,131.6967,2882.0
2024-07-24 13:15:00,134.3,134.32,134.13,134.17,4137.0,131.6869,131.7065,131.5202,131.5594,4137.0
2024-07-24 13:20:00,134.13,134.18,134.03,134.05,3607.0,131.5202,131.5693,131.4222,131.4418,3607.0
2024-07-24 13:25:00,134.11,134.13,133.94,134.0,11122.0,131.5006,131.5202,131.3339,131.3928,11122.0
2024-07-24 13:30:00,134.0,134.02,133.94,134.02,5691.0,131.3928,131.4124,131.3339,131.4124,5691.0
2024-07-24 13:35:00,134.0,134.07,133.96,134.04,8327.0,131.3928,131.4614,131.3535,131.432,8327.0
2024-07-24 13:40:00,134.03,134.03,133.86,133.93,7627.0,131.4222,131.4222,131.2555,131.3241,7627.0
2024-07-24 13:45:00,133.93,133.93,133.6,133.64,18603.0,131.3241,131.3241,131.0005,131.0398,18603.0
2024-07-24 13:50:00,133.64,133.68,133.06,133.08,27750.0,131.0398,131.079,130.471,130.4907,27750.0
2024-07-24 13:55:00,133.08,133.26,133.03,133.03,8609.0,130.4907,130.6672,130.4416,130.4416,8609.0
2024-07-24 14:00:00,133.06,133.42,133.06,133.38,6551.0,130.471,130.824,130.471,130.7848,6551.0
2024-07-24 14:05:00,133.4,133.47,133.29,133.45,5595.0,130.8044,130.8731,130.6966,130.8535,5595.0
2024-07-24 14:10:00,133.47,133.5,133.16,133.16,9078.0,130.8731,130.9025,130.5691,130.5691,9078.0
2024-07-24 14:15:00,133.16,133.23,132.88,132.93,12685.0,130.5691,130.6377,130.2945,130.3436,12685.0
2024-07-24 14:20:00,132.93,132.97,132.78,132.89,5317.0,130.3436,130.3828,130.1965,130.3044,5317.0
2024-07-24 14:25:00,132.92,132.99,132.89,132.92,4230.0,130.3338,130.4024,130.3044,130.3338,4230.0
2024-07-24 14:30:00,132.93,133.03,132.9,132.97,6683.0,130.3436,130.4416,130.3142,130.3828,6683.0
2024-07-24 14:35:00,132.95,133.07,132.92,133.01,15706.0,130.3632,130.4808,130.3338,130.422,15706.0
2024-07-24 14:40:00,133.0,133.19,132.85,132.86,12523.0,130.4122,130.5985,130.2651,130.2749,12523.0
2024-07-24 14:45:00,132.86,133.0,132.85,132.89,6287.0,130.2749,130.4122,130.2651,130.3044,6287.0
2024-07-24 14:50:00,132.9,132.94,132.75,132.94,7948.0,130.3142,130.3534,130.1671,130.3534,7948.0
2024-07-24 14:55:00,133.02,133.14,133.01,133.12,4645.0,130.4318,130.5495,130.422,130.5299,4645.0
2024-07-24 15:00:00,133.08,133.09,132.81,132.88,8025.0,130.4907,130.5005,130.2259,130.2945,8025.0
2024-07-24 15:05:00,132.87,132.95,132.75,132.75,8103.0,130.2847,130.3632,130.1671,130.1671,8103.0
2024-07-24 15:10:00,132.75,132.78,132.64,132.7,38797.0,130.1671,130.1965,130.0592,130.118,38797.0
2024-07-24 15:15:00,132.71,132.86,132.66,132.84,12033.0,130.1279,130.2749,130.0788,130.2553,12033.0
2024-07-24 15:20:00,132.83,132.86,132.69,132.69,9657.0,130.2455,130.2749,130.1082,130.1082,9657.0
2024-07-24 15:25:00,132.69,132.73,132.59,132.66,22060.0,130.1082,130.1475,130.0102,130.0788,22060.0
2024-07-24 15:30:00,132.67,132.71,132.54,132.7,12873.0,130.0886,130.1279,129.9612,130.118,12873.0
2024-07-24 15:35:00,132.66,132.72,132.5,132.51,11682.0,130.0788,130.1377,129.9219,129.9317,11682.0
2024-07-24 15:40:00,132.54,132.57,132.08,132.08,20355.0,129.9612,129.9906,129.5101,129.5101,20355.0
2024-07-24 15:45:00,132.07,132.08,131.79,131.9,28233.0,129.5003,129.5101,129.2258,129.3336,28233.0
2024-07-24 15:50:00,131.9,131.97,131.69,131.82,44373.0,129.3336,129.4023,129.1277,129.2552,44373.0
2024-07-24 15:55:00,131.8,131.86,131.53,131.62,133773.0,129.2356,129.2944,128.9708,129.0591,133773.0
2024-07-25 09:30:00,131.62,131.82,130.81,130.81,22794.0,129.0591,129.2552,128.2648,128.2648,22794.0
2024-07-25 09:35:00,131.12,131.33,130.88,131.05,11466.0,128.5688,128.7747,128.3335,128.5002,11466.0
2024-07-25 09:40:00,130.99,131.4,130.67,131.4,6233.0,128.4413,128.8433,128.1275,128.8433,6233.0
2024-07-25 09:45:00,131.4,131.9,131.38,131.9,2307.0,128.8433,129.3336,128.8237,129.3336,2307.0
2024-07-25 09:50:00,131.94,132.09,131.8,131.96,3300.0,129.3728,129.5199,129.2356,129.3924,3300.0
2024-07-25 09:55:00,132.03,132.08,131.61,131.61,23448.0,129.4611,129.5101,129.0493,129.0493,23448.0
2024-07-25 10:00:00,131.53,131.68,131.19,131.39,4670.0,128.9708,129.1179,128.6374,128.8335,4670.0
2024-07-25 10:05:00,131.43,131.43,130.98,131.11,3025.0,128.8728,128.8728,128.4315,128.559,3025.0
2024-07-25 10:10:00,131.12,131.46,131.11,131.27,3176.0,128.5688,128.9022,128.559,128.7159,3176.0
2024-07-25 10:15:00,131.37,131.53,131.31,131.52,3437.0,128.8139,128.9708,128.7551,128.961,3437.0
2024-07-25 10:20:00,131.61,132.0,131.61,132.0,2413.0,129.0493,129.4317,129.0493,129.4317,2413.0
2024-07-25 10:25:00,131.95,132.29,131.87,132.04,15398.0,129.3826,129.716,129.3042,129.4709,15398.0
2024-07-25 10:30:00,131.88,131.94,131.81,131.92,2130.0,129.314,129.3728,129.2454,129.3532,2130.0
2024-07-25 10:35:00,131.86,131.86,131.54,131.64,2502.0,129.2944,129.2944,128.9806,129.0787,2502.0
2024-07-25 10:40:00,131.72,131.83,131.62,131.62,3478.0,129.1571,129.265,129.0591,129.0591,3478.0
2024-07-25 10:45:00,131.57,131.58,131.31,131.31,2856.0,129.01,129.0198,128.7551,128.7551,2856.0
2024-07-25 10:50:00,131.3,131.59,131.29,131.59,2790.0,128.7453,129.0296,128.7355,129.0296,2790.0
2024-07-25 10:55:00,131.59,131.94,131.58,131.93,4674.0,129.0296,129.3728,129.0198,129.363,4674.0
2024-07-25 11:00:00,131.96,132.11,131.96,132.11,5408.0,129.3924,129.5395,129.3924,129.5395,5408.0
2024-07-25 11:05:00,132.06,132.06,131.84,131.84,8647.0,129.4905,129.4905,129.2748,129.2748,8647.0
2024-07-25 11:10:00,131.83,132.12,131.8,131.98,2911.0,129.265,129.5493,129.2356,129.4121,2911.0
2024-07-25 11:15:00,131.98,132.27,131.96,132.05,6461.0,129.4121,129.6964,129.3924,129.4807,6461.0
2024-07-25 11:20:00,132.06,132.1,131.86,131.88,9649.0,129.4905,129.5297,129.2944,129.314,9649.0
2024-07-25 11:25:00,131.85,132.0,131.69,131.69,13503.0,129.2846,129.4317,129.1277,129.1277,13503.0
2024-07-25 11:30:00,131.7,132.14,131.68,132.05,10760.0,129.1375,129.5689,129.1179,129.4807,10760.0
2024-07-25 11:35:00,132.05,132.13,131.85,132.13,12303.0,129.4807,129.5591,129.2846,129.5591,12303.0
2024-07-25 11:40:00,132.1,132.71,132.1,132.63,9553.0,129.5297,130.1279,129.5297,130.0494,9553.0
2024-07-25 11:45:00,132.68,132.78,132.46,132.49,5612.0,130.0984,130.1965,129.8827,129.9121,5612.0
2024-07-25 11:50:00,132.47,132.56,132.39,132.41,3186.0,129.8925,129.9808,129.8141,129.8337,3186.0
2024-07-25 11:55:00,132.33,132.51,132.33,132.51,6042.0,129.7552,129.9317,129.7552,129.9317,6042.0
2024-07-25 12:00:00,132.48,132.81,132.48,132.74,4620.0,129.9023,130.2259,129.9023,130.1573,4620.0
2024-07-25 12:05:00,132.73,132.84,132.63,132.69,3868.0,130.1475,130.2553,130.0494,130.1082,3868.0
2024-07-25 12:10:00,132.62,132.64,132.58,132.62,2307.0,130.0396,130.0592,130.0004,130.0396,2307.0
2024-07-25 12:15:00,132.7,133.04,132.69,133.04,3687.0,130.118,130.4514,130.1082,130.4514,3687.0
2024-07-25 12:20:00,133.06,133.06,132.74,132.86,19026.0,130.471,130.471,130.1573,130.2749,19026.0
2024-07-25 12:25:00,132.84,132.91,132.81,132.88,3351.0,130.2553,130.324,130.2259,130.2945,3351.0
2024-07-25 12:30:00,132.87,132.89,132.8,132.83,4145.0,130.2847,130.3044,130.2161,130.2455,4145.0
2024-07-25 12:35:00,132.87,132.9,132.78,132.8,9105.0,130.2847,130.3142,130.1965,130.2161,9105.0
2024-07-25 12:40:00,132.8,132.83,132.66,132.79,6132.0,130.2161,130.2455,130.0788,130.2063,6132.0
2024-07-25 12:45:00,132.79,132.82,132.54,132.54,5449.0,130.2063,130.2357,129.9612,129.9612,5449.0
2024-07-25 12:50:00,132.57,132.6,132.44,132.59,2728.0,129.9906,130.02,129.8631,130.0102,2728.0
2024-07-25 12:55:00,132.58,132.59,132.49,132.55,3539.0,130.0004,130.0102,129.9121,129.971,3539.0
2024-07-25 13:00:00,132.58,132.78,132.58,132.72,3459.0,130.0004,130.1965,130.0004,130.1377,3459.0
2024-07-25 13:05:00,132.7,132.81,132.67,132.81,2133.0,130.118,130.2259,130.0886,130.2259,2133.0
2024-07-25 13:10:00,132.86,132.89,132.64,132.65,5214.0,130.2749,130.3044,130.0592,130.069,5214.0
2024-07-25 13:15:00,132.65,132.71,132.55,132.56,3559.0,130.069,130.1279,129.971,129.9808,3559.0
2024-07-25 13:20:00,132.58,132.61,132.45,132.5,4195.0,130.0004,130.0298,129.8729,129.9219,4195.0
2024-07-25 13:25:00,132.55,132.64,132.5,132.52,4474.0,129.971,130.0592,129.9219,129.9416,4474.0
2024-07-25 13:30:00,132.49,132.86,132.49,132.82,3263.0,129.9121,130.2749,129.9121,130.2357,3263.0
2024-07-25 13:35:00,132.81,132.86,132.74,132.8,3648.0,130.2259,130.2749,130.1573,130.2161,3648.0
2024-07-25 13:40:00,132.83,132.89,132.7,132.7,4334.0,130.2455,130.3044,130.118,130.118,4334.0
2024-07-25 13:45:00,132.73,132.73,132.48,132.51,5810.0,130.1475,130.1475,129.9023,129.9317,5810.0
2024-07-25 13:50:00,132.53,132.74,132.45,132.59,12353.0,129.9514,130.1573,129.8729,130.0102,12353.0
2024-07-25 13:55:00,132.53,132.54,132.27,132.32,112510.0,129.9514,129.9612,129.6964,129.7454,112510.0
2024-07-25 14:00:00,132.32,132.32,132.14,132.17,6759.0,129.7454,129.7454,129.5689,129.5984,6759.0
2024-07-25 14:05:00,132.17,132.21,131.94,131.98,16748.0,129.5984,129.6376,129.3728,129.4121,16748.0
2024-07-25 14:10:00,131.96,132.09,131.88,132.0,11743.0,129.3924,129.5199,129.314,129.4317,11743.0
2024-07-25 14:15:00,131.99,132.14,131.94,132.04,3997.0,129.4219,129.5689,129.3728,129.4709,3997.0
2024-07-25 14:20:00,132.01,132.03,131.84,131.86,6041.0,129.4415,129.4611,129.2748,129.2944,6041.0
2024-07-25 14:25:00,131.84,132.06,131.84,132.03,7135.0,129.2748,129.4905,129.2748,129.4611,7135.0
2024-07-25 14:30:00,131.99,132.11,131.99,132.09,5937.0,129.4219,129.5395,129.4219,129.5199,5937.0
2024-07-25 14:35:00,132.09,132.1,131.97,131.99,4915.0,129.5199,129.5297,129.4023,129.4219,4915.0
2024-07-25 14:40:00,131.99,132.09,131.89,131.91,6074.0,129.4219,129.5199,129.3238,129.3434,6074.0
2024-07-25 14:45:00,131.91,131.93,131.72,131.78,8363.0,129.3434,129.363,129.1571,129.2159,8363.0
2024-07-25 14:50:00,131.78,131.84,131.59,131.61,7001.0,129.2159,129.2748,129.0296,129.0493,7001.0
2024-07-25 14:55:00,131.58,131.74,131.55,131.74,18521.0,129.0198,129.1767,128.9904,129.1767,18521.0
2024-07-25 15:00:00,131.74,132.01,131.73,131.77,20366.0,129.1767,129.4415,129.1669,129.2061,20366.0
2024-07-25 15:05:00,131.75,131.85,131.75,131.81,4870.0,129.1865,129.2846,129.1865,129.2454,4870.0
2024-07-25 15:10:00,131.76,131.91,131.75,131.87,12897.0,129.1963,129.3434,129.1865,129.3042,12897.0
2024-07-25 15:15:00,131.89,132.08,131.88,132.07,7515.0,129.3238,129.5101,129.314,129.5003,7515.0
2024-07-25 15:20:00,132.09,132.39,132.09,132.39,4640.0,129.5199,129.8141,129.5199,129.8141,4640.0
2024-07-25 15:25:00,132.34,132.51,132.34,132.46,4971.0,129.7651,129.9317,129.7651,129.8827,4971.0
2024-07-25 15:30:00,132.5,132.51,132.37,132.37,9259.0,129.9219,129.9317,129.7945,129.7945,9259.0
2024-07-25 15:35:00,132.39,132.4,132.19,132.24,12774.0,129.8141,129.8239,129.618,129.667,12774.0
2024-07-25 15:40:00,132.27,132.32,132.17,132.19,10454.0,129.6964,129.7454,129.5984,129.618,10454.0
2024-07-25 15:45:00,132.17,132.33,132.13,132.27,16039.0,129.5984,129.7552,129.5591,129.6964,16039.0
2024-07-25 15:50:00,132.24,132.28,131.7,131.72,34466.0,129.667,129.7062,129.1375,129.1571,34466.0
2024-07-25 15:55:00,131.76,132.08,131.7,131.97,76387.0,129.1963,129.5101,129.1375,129.4023,76387.0
2024-07-26 09:30:00,132.36,132.68,131.59,132.16,14572.0,129.7847,130.0984,129.0296,129.5886,14572.0
2024-07-26 09:35:00,132.06,132.43,131.86,132.3,2411.0,129.4905,129.8533,129.2944,129.7258,2411.0
2024-07-26 09:40:00,132.43,132.45,132.01,132.01,1200.0,129.8533,129.8729,129.4415,129.4415,1200.0
2024-07-26 09:45:00,131.84,132.54,131.82,132.28,2301.0,129.2748,129.9612,129.2552,129.7062,2301.0
2024-07-26 09:50:00,132.17,132.22,132.04,132.19,3796.0,129.5984,129.6474,129.4709,129.618,3796.0
2024-07-26 09:55:00,132.19,132.19,131.93,132.13,3522.0,129.618,129.618,129.363,129.5591,3522.0
2024-07-26 10:00:00,132.03,132.25,131.89,132.19,6824.0,129.4611,129.6768,129.3238,129.618,6824.0
2024-07-26 10:05:00,132.11,132.11,131.75,131.78,4003.0,129.5395,129.5395,129.1865,129.2159,4003.0
2024-07-26 10:10:00,131.83,132.31,131.83,132.06,3004.0,129.265,129.7356,129.265,129.4905,3004.0
2024-07-26 10:15:00,132.09,132.38,132.04,132.28,2448.0,129.5199,129.8043,129.4709,129.7062,2448.0
2024-07-26 10:20:00,132.28,132.28,132.07,132.07,3105.0,129.7062,129.7062,129.5003,129.5003,3105.0
2024-07-26 10:25:00,132.06,132.13,131.8,131.82,2033.0,129.4905,129.5591,129.2356,129.2552,2033.0
2024-07-26 10:30:00,131.81,131.97,131.66,131.67,3916.0,129.2454,129.4023,129.0983,129.1081,3916.0
2024-07-26 10:35:00,131.58,131.69,131.42,131.59,3162.0,129.0198,129.1277,128.863,129.0296,3162.0
2024-07-26 10:40:00,131.57,131.76,131.55,131.75,2843.0,129.01,129.1963,128.9904,129.1865,2843.0
2024-07-26 10:45:00,131.83,132.19,131.83,131.97,3455.0,129.265,129.618,129.265,129.4023,3455.0
2024-07-26 10:50:00,131.9,131.96,131.63,131.73,2906.0,129.3336,129.3924,129.0689,129.1669,2906.0
2024-07-26 10:55:00,131.72,131.72,131.55,131.63,3155.0,129.1571,129.1571,128.9904,129.0689,3155.0
2024-07-26 11:00:00,131.67,132.04,131.66,131.9,2897.0,129.1081,129.4709,129.0983,129.3336,2897.0
2024-07-26 11:05:00,131.93,132.18,131.89,131.98,13654.0,129.363,129.6082,129.3238,129.4121,13654.0
2024-07-26 11:10:00,131.98,132.04,131.92,131.92,2233.0,129.4121,129.4709,129.3532,129.3532,2233.0
2024-07-26 11:15:00,131.89,131.89,131.73,131.79,3555.0,129.3238,129.3238,129.1669,129.2258,3555.0
2024-07-26 11:20:00,131.8,131.95,131.79,131.91,2194.0,129.2356,129.3826,129.2258,129.3434,2194.0
2024-07-26 11:25:00,131.92,131.92,131.76,131.77,4050.0,129.3532,129.3532,129.1963,129.2061,4050.0
2024-07-26 11:30:00,131.74,131.88,131.74,131.8,3222.0,129.1767,129.314,129.1767,129.2356,3222.0
2024-07-26 11:35:00,131.81,132.06,131.8,132.02,2464.0,129.2454,129.4905,129.2356,129.4513,2464.0
2024-07-26 11:40:00,131.98,132.18,131.96,132.13,2383.0,129.4121,129.6082,129.3924,129.5591,2383.0
2024-07-26 11:45:00,132.14,132.14,131.88,131.98,7395.0,129.5689,129.5689,129.314,129.4121,7395.0
2024-07-26 11:50:00,131.98,132.24,131.98,132.14,5538.0,129.4121,129.667,129.4121,129.5689,5538.0
2024-07-26 11:55:00,132.19,132.46,132.19,132.46,6817.0,129.618,129.8827,129.618,129.8827,6817.0
2024-07-26 12:00:00,132.51,132.74,132.51,132.65,4017.0,129.9317,130.1573,129.9317,130.069,4017.0
2024-07-26 12:05:00,132.64,132.85,132.64,132.8,5143.0,130.0592,130.2651,130.0592,130.2161,5143.0
2024-07-26 12:10:00,132.83,132.87,132.71,132.78,3518.0,130.2455,130.2847,130.1279,130.1965,3518.0
2024-07-26 12:15:00,132.75,132.86,132.62,132.63,4019.0,130.1671,130.2749,130.0396,130.0494,4019.0
2024-07-26 12:20:00,132.65,132.71,132.6,132.67,4881.0,130.069,130.1279,130.02,130.0886,4881.0
2024-07-26 12:25:00,132.72,132.84,132.72,132.81,4083.0,130.1377,130.2553,130.1377,130.2259,4083.0
2024-07-26 12:30:00,132.79,132.86,132.73,132.81,4051.0,130.2063,130.2749,130.1475,130.2259,4051.0
2024-07-26 12:35:00,132.84,132.94,132.75,132.94,4377.0,130.2553,130.3534,130.1671,130.3534,4377.0
2024-07-26 12:40:00,132.94,133.02,132.92,132.93,4085.0,130.3534,130.4318,130.3338,130.3436,4085.0
2024-07-26 12:45:00,132.89,132.89,132.66,132.71,2401.0,130.3044,130.3044,130.0788,130.1279,2401.0
2024-07-26 12:50:00,132.76,132.97,132.76,132.97,4051.0,130.1769,130.3828,130.1769,130.3828,4051.0
2024-07-26 12:55:00,132.96,133.07,132.95,133.04,2781.0,130.373,130.4808,130.3632,130.4514,2781.0
2024-07-26 13:00:00,133.07,133.07,132.99,132.99,3795.0,130.4808,130.4808,130.4024,130.4024,3795.0
2024-07-26 13:05:00,132.96,132.97,132.84,132.97,3546.0,130.373,130.3828,130.2553,130.3828,3546.0
2024-07-26 13:10:00,132.97,133.06,132.93,132.97,4590.0,130.3828,130.471,130.3436,130.3828,4590.0
2024-07-26 13:15:00,132.98,132.99,132.79,132.79,3381.0,130.3926,130.4024,130.2063,130.2063,3381.0
2024-07-26 13:20:00,132.83,132.95,132.79,132.88,5329.0,130.2455,130.3632,130.2063,130.2945,5329.0
2024-07-26 13:25:00,132.83,132.92,132.8,132.9,7928.0,130.2455,130.3338,130.2161,130.3142,7928.0
2024-07-26 13:30:00,132.92,132.97,132.72,132.73,8691.0,130.3338,130.3828,130.1377,130.1475,8691.0
2024-07-26 13:35:00,132.74,132.74,132.32,132.35,6616.0,130.1573,130.1573,129.7454,129.7749,6616.0
2024-07-26 13:40:00,132.35,132.41,132.14,132.16,4088.0,129.7749,129.8337,129.5689,129.5886,4088.0
2024-07-26 13:45:00,132.13,132.36,132.13,132.31,4841.0,129.5591,129.7847,129.5591,129.7356,4841.0
2024-07-26 13:50:00,132.27,132.29,132.0,132.22,11043.0,129.6964,129.716,129.4317,129.6474,11043.0
2024-07-26 13:55:00,132.22,132.4,132.2,132.2,5749.0,129.6474,129.8239,129.6278,129.6278,5749.0
2024-07-26 14:00:00,132.17,132.49,132.17,132.44,10954.0,129.5984,129.9121,129.5984,129.8631,10954.0
2024-07-26 14:05:00,132.42,132.48,132.39,132.4,5200.0,129.8435,129.9023,129.8141,129.8239,5200.0
2024-07-26 14:10:00,132.41,132.56,132.38,132.43,6881.0,129.8337,129.9808,129.8043,129.8533,6881.0
2024-07-26 14:15:00,132.41,132.46,132.26,132.31,6177.0,129.8337,129.8827,129.6866,129.7356,6177.0
2024-07-26 14:20:00,132.28,132.41,132.28,132.35,5252.0,129.7062,129.8337,129.7062,129.7749,5252.0
2024-07-26 14:25:00,132.35,132.41,132.3,132.34,6881.0,129.7749,129.8337,129.7258,129.7651,6881.0
2024-07-26 14:30:00,132.31,132.33,132.21,132.28,5271.0,129.7356,129.7552,129.6376,129.7062,5271.0
2024-07-26 14:35:00,132.32,132.47,132.32,132.4,5087.0,129.7454,129.8925,129.7454,129.8239,5087.0
2024-07-26 14:40:00,132.38,132.39,132.22,132.24,7020.0,129.8043,129.8141,129.6474,129.667,7020.0
2024-07-26 14:45:00,132.22,132.26,132.17,132.24,4313.0,129.6474,129.6866,129.5984,129.667,4313.0
2024-07-26 14:50:00,132.24,132.32,132.17,132.19,11861.0,129.667,129.7454,129.5984,129.618,11861.0
2024-07-26 14:55:00,132.22,132.43,132.22,132.25,3757.0,129.6474,129.8533,129.6474,129.6768,3757.0
2024-07-26 15:00:00,132.22,132.32,132.19,132.21,4991.0,129.6474,129.7454,129.618,129.6376,4991.0
2024-07-26 15:05:00,132.18,132.36,132.16,132.36,4585.0,129.6082,129.7847,129.5886,129.7847,4585.0
2024-07-26 15:10:00,132.36,132.53,132.35,132.46,7089.0,129.7847,129.9514,129.7749,129.8827,7089.0
2024-07-26 15:15:00,132.49,132.51,132.32,132.5,8217.0,129.9121,129.9317,129.7454,129.9219,8217.0
2024-07-26 15:20:00,132.47,132.47,132.33,132.42,4814.0,129.8925,129.8925,129.7552,129.8435,4814.0
2024-07-26 15:25:00,132.45,132.49,132.37,132.38,5472.0,129.8729,129.9121,129.7945,129.8043,5472.0
2024-07-26 15:30:00,132.38,132.38,132.01,132.02,11367.0,129.8043,129.8043,129.4415,129.4513,11367.0
2024-07-26 15:35:00,132.0,132.06,131.75,131.75,13697.0,129.4317,129.4905,129.1865,129.1865,13697.0
2024-07-26 15:40:00,131.75,131.81,131.68,131.79,27133.0,129.1865,129.2454,129.1179,129.2258,27133.0
2024-07-26 15:45:00,131.77,131.8,131.65,131.72,17615.0,129.2061,129.2356,129.0885,129.1571,17615.0
2024-07-26 15:50:00,131.73,131.89,131.29,131.3,52007.0,129.1669,129.3238,128.7355,128.7453,52007.0
2024-07-26 15:55:00,131.3,131.59,131.25,131.56,133147.0,128.7453,129.0296,128.6963,129.0002,133147.0
2024-07-29 09:30:00,132.27,132.27,131.57,131.78,18449.0,129.6964,129.6964,129.01,129.2159,18449.0
2024-07-29 09:35:00,131.7,132.49,131.7,132.47,8960.0,129.1375,129.9121,129.1375,129.8925,8960.0
2024-07-29 09:40:00,132.41,132.6,132.09,132.18,4860.0,129.8337,130.02,129.5199,129.6082,4860.0
2024-07-29 09:45:00,132.07,132.34,132.07,132.15,3000.0,129.5003,129.7651,129.5003,129.5788,3000.0
2024-07-29 09:50:00,132.02,132.33,131.99,132.08,4379.0,129.4513,129.7552,129.4219,129.5101,4379.0
2024-07-29 09:55:00,132.08,132.1,131.9,131.92,3851.0,129.5101,129.5297,129.3336,129.3532,3851.0
2024-07-29 10:00:00,131.97,132.38,131.97,132.38,3800.0,129.4023,129.8043,129.4023,129.8043,3800.0
2024-07-29 10:05:00,132.45,132.59,132.3,132.52,7376.0,129.8729,130.0102,129.7258,129.9416,7376.0
2024-07-29 10:10:00,132.53,132.63,132.15,132.15,2940.0,129.9514,130.0494,129.5788,129.5788,2940.0
2024-07-29 10:15:00,132.14,132.35,132.14,132.16,2605.0,129.5689,129.7749,129.5689,129.5886,2605.0
2024-07-29 10:20:00,132.18,132.42,132.1,132.38,2803.0,129.6082,129.8435,129.5297,129.8043,2803.0
2024-07-29 10:25:00,132.31,132.45,132.08,132.08,5887.0,129.7356,129.8729,129.5101,129.5101,5887.0
2024-07-29 10:30:00,132.02,132.02,131.66,131.81,3602.0,129.4513,129.4513,129.0983,129.2454,3602.0
2024-07-29 10:35:00,131.73,131.78,131.57,131.66,6347.0,129.1669,129.2159,129.01,129.0983,6347.0
2024-07-29 10:40:00,131.63,131.68,131.45,131.58,5629.0,129.0689,129.1179,128.8924,129.0198,5629.0
2024-07-29 10:45:00,131.61,131.72,131.46,131.51,5060.0,129.0493,129.1571,128.9022,128.9512,5060.0
2024-07-29 10:50:00,131.51,131.6,131.29,131.41,6284.0,128.9512,129.0395,128.7355,128.8531,6284.0
2024-07-29 10:55:00,131.41,131.59,131.35,131.56,8332.0,128.8531,129.0296,128.7943,129.0002,8332.0
2024-07-29 11:00:00,131.55,131.55,131.26,131.36,10190.0,128.9904,128.9904,128.7061,128.8041,10190.0
2024-07-29 11:05:00,131.27,131.38,131.12,131.33,14805.0,128.7159,128.8237,128.5688,128.7747,14805.0
2024-07-29 11:10:00,131.37,131.41,131.27,131.37,4654.0,128.8139,128.8531,128.7159,128.8139,4654.0
2024-07-29 11:15:00,131.35,131.58,131.33,131.5,6580.0,128.7943,129.0198,128.7747,128.9414,6580.0
2024-07-29 11:20:00,131.51,131.66,131.43,131.45,3837.0,128.9512,129.0983,128.8728,128.8924,3837.0
2024-07-29 11:25:00,131.5,131.61,131.47,131.55,2979.0,128.9414,129.0493,128.912,128.9904,2979.0
2024-07-29 11:30:00,131.51,131.51,131.35,131.35,4470.0,128.9512,128.9512,128.7943,128.7943,4470.0
2024-07-29 11:35:00,131.33,131.59,131.25,131.59,5112.0,128.7747,129.0296,128.6963,129.0296,5112.0
2024-07-29 11:40:00,131.56,131.77,131.45,131.74,3557.0,129.0002,129.2061,128.8924,129.1767,3557.0
2024-07-29 11:45:00,131.81,131.97,131.81,131.97,2545.0,129.2454,129.4023,129.2454,129.4023,2545.0
2024-07-29 11:50:00,131.9,131.97,131.79,131.8,4076.0,129.3336,129.4023,129.2258,129.2356,4076.0
2024-07-29 11:55:00,131.86,132.03,131.86,131.99,2106.0,129.2944,129.4611,129.2944,129.4219,2106.0
2024-07-29 12:00:00,131.98,132.15,131.98,132.15,2906.0,129.4121,129.5788,129.4121,129.5788,2906.0
2024-07-29 12:05:00,132.12,132.17,132.0,132.01,4518.0,129.5493,129.5984,129.4317,129.4415,4518.0
2024-07-29 12:10:00,132.0,132.06,131.96,132.04,3353.0,129.4317,129.4905,129.3924,129.4709,3353.0
2024-07-29 12:15:00,132.03,132.05,131.99,132.0,2019.0,129.4611,129.4807,129.4219,129.4317,2019.0
2024-07-29 12:20:00,132.0,132.02,131.96,132.01,3008.0,129.4317,129.4513,129.3924,129.4415,3008.0
2024-07-29 12:25:00,132.0,132.0,131.85,131.94,3300.0,129.4317,129.4317,129.2846,129.3728,3300.0
2024-07-29 12:30:00,131.92,132.0,131.92,131.97,3487.0,129.3532,129.4317,129.3532,129.4023,3487.0
2024-07-29 12:35:00,131.95,132.01,131.92,131.97,4138.0,129.3826,129.4415,129.3532,129.4023,4138.0
2024-07-29 12:40:00,131.98,132.09,131.97,132.05,4548.0,129.4121,129.5199,129.4023,129.4807,4548.0
2024-07-29 12:45:00,132.09,132.12,132.04,132.05,2855.0,129.5199,129.5493,129.4709,129.4807,2855.0
2024-07-29 12:50:00,132.06,132.09,131.98,132.09,4105.0,129.4905,129.5199,129.4121,129.5199,4105.0
2024-07-29 12:55:00,132.14,132.16,131.98,132.01,9037.0,129.5689,129.5886,129.4121,129.4415,9037.0
2024-07-29 13:00:00,132.01,132.07,131.8,131.87,8004.0,129.4415,129.5003,129.2356,129.3042,8004.0
2024-07-29 13:05:00,131.87,131.96,131.87,131.9,5208.0,129.3042,129.3924,129.3042,129.3336,5208.0
2024-07-29 13:10:00,131.98,132.17,131.96,132.1,3247.0,129.4121,129.5984,129.3924,129.5297,3247.0
2024-07-29 13:15:00,132.13,132.16,131.99,131.99,3840.0,129.5591,129.5886,129.4219,129.4219,3840.0
2024-07-29 13:20:00,131.99,131.99,131.88,131.91,2739.0,129.4219,129.4219,129.314,129.3434,2739.0
2024-07-29 13:25:00,131.87,131.87,131.66,131.66,3379.0,129.3042,129.3042,129.0983,129.0983,3379.0
2024-07-29 13:30:00,131.66,131.78,131.61,131.72,7025.0,129.0983,129.2159,129.0493,129.1571,7025.0
2024-07-29 13:35:00,131.73,131.82,131.65,131.7,9294.0,129.1669,129.2552,129.0885,129.1375,9294.0
2024-07-29 13:40:00,131.73,131.83,131.67,131.67,5937.0,129.1669,129.265,129.1081,129.1081,5937.0
2024-07-29 13:45:00,131.66,131.68,131.59,131.66,1806.0,129.0983,129.1179,129.0296,129.0983,1806.0
2024-07-29 13:50:00,131.62,131.66,131.57,131.64,2388.0,129.0591,129.0983,129.01,129.0787,2388.0
2024-07-29 13:55:00,131.7,131.85,131.7,131.82,2572.0,129.1375,129.2846,129.1375,129.2552,2572.0
2024-07-29 14:00:00,131.84,131.87,131.74,131.84,3310.0,129.2748,129.3042,129.1767,129.2748,3310.0
2024-07-29 14:05:00,131.91,132.02,131.89,132.02,3608.0,129.3434,129.4513,129.3238,129.4513,3608.0
2024-07-29 14:10:00,132.07,132.1,132.03,132.09,3505.0,129.5003,129.5297,129.4611,129.5199,3505.0
2024-07-29 14:15:00,132.08,132.11,131.97,132.06,3303.0,129.5101,129.5395,129.4023,129.4905,3303.0
2024-07-29 14:20:00,132.0,132.16,132.0,132.08,5237.0,129.4317,129.5886,129.4317,129.5101,5237.0
2024-07-29 14:25:00,132.15,132.15,132.1,132.13,1899.0,129.5788,129.5788,129.5297,129.5591,1899.0
2024-07-29 14:30:00,132.16,132.25,132.12,132.22,3994.0,129.5886,129.6768,129.5493,129.6474,3994.0
2024-07-29 14:35:00,132.2,132.2,132.04,132.04,3284.0,129.6278,129.6278,129.4709,129.4709,3284.0
2024-07-29 14:40:00,132.03,132.12,132.03,132.07,2100.0,129.4611,129.5493,129.4611,129.5003,2100.0
2024-07-29 14:45:00,132.09,132.1,132.05,132.09,4618.0,129.5199,129.5297,129.4807,129.5199,4618.0
2024-07-29 14:50:00,132.07,132.07,131.96,131.98,2402.0,129.5003,129.5003,129.3924,129.4121,2402.0
2024-07-29 14:55:00,131.95,132.18,131.95,132.08,6979.0,129.3826,129.6082,129.3826,129.5101,6979.0
2024-07-29 15:00:00,132.07,132.16,132.02,132.16,2400.0,129.5003,129.5886,129.4513,129.5886,2400.0
2024-07-29 15:05:00,132.21,132.39,132.19,132.39,17528.0,129.6376,129.8141,129.618,129.8141,17528.0
2024-07-29 15:10:00,132.33,132.56,132.33,132.53,3193.0,129.7552,129.9808,129.7552,129.9514,3193.0
2024-07-29 15:15:00,132.52,132.53,132.37,132.42,5875.0,129.9416,129.9514,129.7945,129.8435,5875.0
2024-07-29 15:20:00,132.4,132.56,132.4,132.53,6287.0,129.8239,129.9808,129.8239,129.9514,6287.0
2024-07-29 15:25:00,132.5,132.56,132.45,132.53,7658.0,129.9219,129.9808,129.8729,129.9514,7658.0
2024-07-29 15:30:00,132.55,132.63,132.48,132.56,7349.0,129.971,130.0494,129.9023,129.9808,7349.0
2024-07-29 15:35:00,132.56,132.81,132.48,132.81,11497.0,129.9808,130.2259,129.9023,130.2259,11497.0
2024-07-29 15:40:00,132.79,132.92,132.76,132.92,10639.0,130.2063,130.3338,130.1769,130.3338,10639.0
2024-07-29 15:45:00,132.92,132.96,132.85,132.96,16662.0,130.3338,130.373,130.2651,130.373,16662.0
2024-07-29 15:50:00,132.95,133.08,132.84,132.89,30996.0,130.3632,130.4907,130.2553,130.3044,30996.0
2024-07-29 15:55:00,132.91,133.1,132.89,133.02,88252.0,130.324,130.5103,130.3044,130.4318,88252.0
2024-07-30 09:30:00,133.23,133.89,132.61,133.63,18224.0,130.6377,131.2849,130.0298,131.03,18224.0
2024-07-30 09:35:00,133.36,133.8,133.35,133.62,1154.0,130.7652,131.1966,130.7554,131.0201,1154.0
2024-07-30 09:40:00,133.79,133.81,133.4,133.77,2184.0,131.1868,131.2065,130.8044,131.1672,2184.0
2024-07-30 09:45:00,133.75,133.87,133.58,133.76,2702.0,131.1476,131.2653,130.9809,131.1574,2702.0
2024-07-30 09:50:00,133.76,134.09,133.64,133.66,4773.0,131.1574,131.481,131.0398,131.0594,4773.0
2024-07-30 09:55:00,133.78,134.3,133.69,134.02,6303.0,131.177,131.6869,131.0888,131.4124,6303.0
2024-07-30 10:00:00,134.06,134.06,133.6,133.74,18764.0,131.4516,131.4516,131.0005,131.1378,18764.0
2024-07-30 10:05:00,133.68,134.13,133.68,133.93,6041.0,131.079,131.5202,131.079,131.3241,6041.0
2024-07-30 10:10:00,133.81,133.87,133.66,133.71,25156.0,131.2065,131.2653,131.0594,131.1084,25156.0
2024-07-30 10:15:00,133.69,133.97,133.69,133.96,27130.0,131.0888,131.3633,131.0888,131.3535,27130.0
2024-07-30 10:20:00,133.87,134.11,133.78,134.06,13356.0,131.2653,131.5006,131.177,131.4516,13356.0
2024-07-30 10:25:00,134.07,134.07,133.78,133.81,19360.0,131.4614,131.4614,131.177,131.2065,19360.0
2024-07-30 10:30:00,133.8,133.98,133.77,133.78,16783.0,131.1966,131.3731,131.1672,131.177,16783.0
2024-07-30 10:35:00,133.8,133.89,133.67,133.86,17087.0,131.1966,131.2849,131.0692,131.2555,17087.0
2024-07-30 10:40:00,133.86,133.94,133.75,133.87,15586.0,131.2555,131.3339,131.1476,131.2653,15586.0
2024-07-30 10:45:00,133.93,134.22,133.88,134.21,5488.0,131.3241,131.6085,131.2751,131.5987,5488.0
2024-07-30 10:50:00,134.26,134.47,133.97,134.02,18526.0,131.6477,131.8536,131.3633,131.4124,18526.0
2024-07-30 10:55:00,134.04,134.16,134.02,134.09,6413.0,131.432,131.5496,131.4124,131.481,6413.0
2024-07-30 11:00:00,134.04,134.09,133.69,133.85,9627.0,131.432,131.481,131.0888,131.2457,9627.0
2024-07-30 11:05:00,133.75,134.08,133.75,134.08,5391.0,131.1476,131.4712,131.1476,131.4712,5391.0
2024-07-30 11:10:00,134.08,134.37,133.99,134.02,4415.0,131.4712,131.7556,131.3829,131.4124,4415.0
2024-07-30 11:15:00,134.1,134.24,133.88,134.08,2541.0,131.4908,131.6281,131.2751,131.4712,2541.0
2024-07-30 11:20:00,134.16,134.17,133.95,134.09,2441.0,131.5496,131.5594,131.3437,131.481,2441.0
2024-07-30 11:25:00,134.03,134.09,133.81,133.81,3834.0,131.4222,131.481,131.2065,131.2065,3834.0
2024-07-30 11:30:00,133.8,133.8,133.64,133.74,6340.0,131.1966,131.1966,131.0398,131.1378,6340.0
2024-07-30 11:35:00,133.74,133.93,133.61,133.68,9261.0,131.1378,131.3241,131.0103,131.079,9261.0
2024-07-30 11:40:00,133.63,133.67,133.36,133.36,9844.0,131.03,131.0692,130.7652,130.7652,9844.0
2024-07-30 11:45:00,133.34,133.58,133.33,133.45,2107.0,130.7456,130.9809,130.7358,130.8535,2107.0
2024-07-30 11:50:00,133.45,133.52,133.43,133.52,1268.0,130.8535,130.9221,130.8338,130.9221,1268.0
2024-07-30 11:55:00,133.43,133.56,133.34,133.56,2869.0,130.8338,130.9613,130.7456,130.9613,2869.0
2024-07-30 12:00:00,133.52,133.56,133.12,133.12,2032.0,130.9221,130.9613,130.5299,130.5299,2032.0
2024-07-30 12:05:00,133.07,133.37,133.07,133.35,2487.0,130.4808,130.775,130.4808,130.7554,2487.0
2024-07-30 12:10:00,133.37,133.44,133.31,133.31,2107.0,130.775,130.8437,130.7162,130.7162,2107.0
2024-07-30 12:15:00,133.25,133.3,133.22,133.3,6465.0,130.6573,130.7064,130.6279,130.7064,6465.0
2024-07-30 12:20:00,133.34,133.48,133.34,133.34,1455.0,130.7456,130.8829,130.7456,130.7456,1455.0
2024-07-30 12:25:00,133.38,133.53,133.37,133.53,2458.0,130.7848,130.9319,130.775,130.9319,2458.0
2024-07-30 12:30:00,133.45,133.45,133.35,133.39,1212.0,130.8535,130.8535,130.7554,130.7946,1212.0
2024-07-30 12:35:00,133.47,133.67,133.43,133.63,7000.0,130.8731,131.0692,130.8338,131.03,7000.0
2024-07-30 12:40:00,133.59,133.59,133.48,133.48,1866.0,130.9907,130.9907,130.8829,130.8829,1866.0
2024-07-30 12:45:00,133.54,133.67,133.49,133.67,5489.0,130.9417,131.0692,130.8927,131.0692,5489.0
2024-07-30 12:50:00,133.65,133.73,133.37,133.37,3940.0,131.0496,131.128,130.775,130.775,3940.0
2024-07-30 12:55:00,133.31,133.44,133.29,133.34,2170.0,130.7162,130.8437,130.6966,130.7456,2170.0
2024-07-30 13:00:00,133.28,133.33,133.15,133.22,6876.0,130.6868,130.7358,130.5593,130.6279,6876.0
2024-07-30 13:05:00,133.22,133.26,133.06,133.14,9681.0,130.6279,130.6672,130.471,130.5495,9681.0
2024-07-30 13:10:00,133.16,133.16,133.0,133.13,3006.0,130.5691,130.5691,130.4122,130.5397,3006.0
2024-07-30 13:15:00,133.13,133.13,132.95,133.0,12912.0,130.5397,130.5397,130.3632,130.4122,12912.0
2024-07-30 13:20:00,133.08,133.39,132.99,133.39,6076.0,130.4907,130.7946,130.4024,130.7946,6076.0
2024-07-30 13:25:00,133.34,133.44,133.29,133.39,2891.0,130.7456,130.8437,130.6966,130.7946,2891.0
2024-07-30 13:30:00,133.33,133.49,133.33,133.42,4731.0,130.7358,130.8927,130.7358,130.824,4731.0
2024-07-30 13:35:00,133.41,133.68,133.4,133.62,3425.0,130.8142,131.079,130.8044,131.0201,3425.0
2024-07-30 13:40:00,133.66,133.66,133.53,133.66,5237.0,131.0594,131.0594,130.9319,131.0594,5237.0
2024-07-30 13:45:00,133.69,133.73,133.61,133.63,3342.0,131.0888,131.128,131.0103,131.03,3342.0
2024-07-30 13:50:00,133.74,133.92,133.7,133.92,1970.0,131.1378,131.3143,131.0986,131.3143,1970.0
2024-07-30 13:55:00,133.93,134.04,133.88,134.04,2980.0,131.3241,131.432,131.2751,131.432,2980.0
2024-07-30 14:00:00,134.04,134.15,134.04,134.06,2606.0,131.432,131.5398,131.432,131.4516,2606.0
2024-07-30 14:05:00,134.06,134.2,134.05,134.19,2075.0,131.4516,131.5889,131.4418,131.5791,2075.0
2024-07-30 14:10:00,134.24,134.24,134.08,134.14,2574.0,131.6281,131.6281,131.4712,131.53,2574.0
2024-07-30 14:15:00,134.08,134.26,134.07,134.22,1942.0,131.4712,131.6477,131.4614,131.6085,1942.0
2024-07-30 14:20:00,134.17,134.21,134.07,134.08,3457.0,131.5594,131.5987,131.4614,131.4712,3457.0
2024-07-30 14:25:00,134.12,134.21,134.0,134.12,4648.0,131.5104,131.5987,131.3928,131.5104,4648.0
2024-07-30 14:30:00,134.06,134.19,134.03,134.17,3350.0,131.4516,131.5791,131.4222,131.5594,3350.0
2024-07-30 14:35:00,134.22,134.36,134.2,134.36,2243.0,131.6085,131.7458,131.5889,131.7458,2243.0
2024-07-30 14:40:00,134.39,134.53,134.32,134.36,3019.0,131.7752,131.9124,131.7065,131.7458,3019.0
2024-07-30 14:45:00,134.38,134.39,134.17,134.2,2827.0,131.7654,131.7752,131.5594,131.5889,2827.0
2024-07-30 14:50:00,134.21,134.24,133.93,134.03,5800.0,131.5987,131.6281,131.3241,131.4222,5800.0
2024-07-30 14:55:00,134.03,134.11,133.95,134.06,5161.0,131.4222,131.5006,131.3437,131.4516,5161.0
2024-07-30 15:00:00,134.03,134.05,133.97,133.97,5444.0,131.4222,131.4418,131.3633,131.3633,5444.0
2024-07-30 15:05:00,133.98,134.11,133.96,134.11,2739.0,131.3731,131.5006,131.3535,131.5006,2739.0
2024-07-30 15:10:00,134.09,134.19,134.06,134.19,8191.0,131.481,131.5791,131.4516,131.5791,8191.0
2024-07-30 15:15:00,134.22,134.23,134.08,134.1,15713.0,131.6085,131.6183,131.4712,131.4908,15713.0
2024-07-30 15:20:00,134.1,134.32,134.08,134.3,10150.0,131.4908,131.7065,131.4712,131.6869,10150.0
2024-07-30 15:25:00,134.3,134.31,134.12,134.12,17736.0,131.6869,131.6967,131.5104,131.5104,17736.0
2024-07-30 15:30:00,134.11,134.26,134.04,134.19,6302.0,131.5006,131.6477,131.432,131.5791,6302.0
2024-07-30 15:35:00,134.19,134.19,134.11,134.19,4251.0,131.5791,131.5791,131.5006,131.5791,4251.0
2024-07-30 15:40:00,134.16,134.39,134.15,134.37,7259.0,131.5496,131.7752,131.5398,131.7556,7259.0
2024-07-30 15:45:00,134.37,134.72,134.35,134.68,22440.0,131.7556,132.0987,131.7359,132.0595,22440.0
2024-07-30 15:50:00,134.69,134.74,134.47,134.51,35992.0,132.0693,132.1184,131.8536,131.8928,35992.0
2024-07-30 15:55:00,134.5,134.61,134.09,134.1,91470.0,131.883,131.9909,131.481,131.4908,91470.0
2024-07-31 09:30:00,134.59,136.48,134.52,136.48,24643.0,132.7029,134.5664,132.6339,134.5664,24643.0
2024-07-31 09:35:00,136.09,136.1,135.15,135.78,28458.0,134.1819,134.1918,133.2551,133.8762,28458.0
2024-07-31 09:40:00,135.69,135.69,134.96,134.97,4050.0,133.7875,133.7875,133.0677,133.0776,4050.0
2024-07-31 09:45:00,135.19,135.19,134.3,134.65,6300.0,133.2945,133.2945,132.417,132.7621,6300.0
2024-07-31 09:50:00,134.65,134.65,134.17,134.17,8121.0,132.7621,132.7621,132.2888,132.2888,8121.0
2024-07-31 09:55:00,134.43,134.62,134.09,134.62,13298.0,132.5452,132.7325,132.2099,132.7325,13298.0
2024-07-31 10:00:00,134.4,134.72,134.36,134.53,14880.0,132.5156,132.8311,132.4762,132.6438,14880.0
2024-07-31 10:05:00,134.4,134.94,134.4,134.84,5037.0,132.5156,133.048,132.5156,132.9494,5037.0
2024-07-31 10:10:00,134.84,135.4,134.84,135.28,2596.0,132.9494,133.5016,132.9494,133.3833,2596.0
2024-07-31 10:15:00,135.28,135.39,135.18,135.25,3385.0,133.3833,133.4917,133.2847,133.3537,3385.0
2024-07-31 10:20:00,135.25,135.73,135.25,135.73,10154.0,133.3537,133.8269,133.3537,133.8269,10154.0
2024-07-31 10:25:00,135.73,135.97,135.57,135.72,8960.0,133.8269,134.0636,133.6692,133.8171,8960.0
2024-07-31 10:30:00,135.72,135.78,135.13,135.4,14990.0,133.8171,133.8762,133.2354,133.5016,14990.0
2024-07-31 10:35:00,135.41,135.45,135.28,135.43,3542.0,133.5114,133.5509,133.3833,133.5312,3542.0
2024-07-31 10:40:00,135.42,135.61,135.17,135.23,6625.0,133.5213,133.7086,133.2748,133.334,6625.0
2024-07-31 10:45:00,135.3,135.37,135.05,135.14,7869.0,133.403,133.472,133.1565,133.2452,7869.0
2024-07-31 10:50:00,135.22,135.22,135.04,135.04,2271.0,133.3241,133.3241,133.1466,133.1466,2271.0
2024-07-31 10:55:00,134.83,135.29,134.83,135.25,8851.0,132.9396,133.3931,132.9396,133.3537,8851.0
2024-07-31 11:00:00,135.23,135.31,135.09,135.09,3302.0,133.334,133.4128,133.1959,133.1959,3302.0
2024-07-31 11:05:00,135.2,135.34,135.13,135.28,10580.0,133.3044,133.4424,133.2354,133.3833,10580.0
2024-07-31 11:10:00,135.25,135.31,135.2,135.2,3894.0,133.3537,133.4128,133.3044,133.3044,3894.0
2024-07-31 11:15:00,135.25,135.34,135.1,135.12,19541.0,133.3537,133.4424,133.2058,133.2255,19541.0
2024-07-31 11:20:00,135.07,135.17,134.98,135.16,4025.0,133.1762,133.2748,133.0875,133.2649,4025.0
2024-07-31 11:25:00,135.18,135.39,135.07,135.12,7838.0,133.2847,133.4917,133.1762,133.2255,7838.0
2024-07-31 11:30:00,135.07,135.12,134.98,135.12,4097.0,133.1762,133.2255,133.0875,133.2255,4097.0
2024-07-31 11:35:00,135.14,135.14,135.06,135.08,1974.0,133.2452,133.2452,133.1663,133.1861,1974.0
2024-07-31 11:40:00,135.06,135.07,134.77,134.84,4055.0,133.1663,133.1762,132.8804,132.9494,4055.0
2024-07-31 11:45:00,134.84,135.13,134.83,135.02,15285.0,132.9494,133.2354,132.9396,133.1269,15285.0
2024-07-31 11:50:00,135.11,135.15,134.95,134.98,7020.0,133.2156,133.2551,133.0579,133.0875,7020.0
2024-07-31 11:55:00,134.93,134.93,134.58,134.61,10670.0,133.0382,133.0382,132.6931,132.7227,10670.0
2024-07-31 12:00:00,134.61,134.88,134.6,134.72,10813.0,132.7227,132.9889,132.7128,132.8311,10813.0
2024-07-31 12:05:00,134.7,134.74,134.64,134.71,17457.0,132.8114,132.8508,132.7522,132.8212,17457.0
2024-07-31 12:10:00,134.67,134.71,134.57,134.71,6866.0,132.7818,132.8212,132.6832,132.8212,6866.0
2024-07-31 12:15:00,134.64,134.69,134.6,134.6,3937.0,132.7522,132.8015,132.7128,132.7128,3937.0
2024-07-31 12:20:00,134.59,134.82,134.54,134.74,11653.0,132.7029,132.9297,132.6536,132.8508,11653.0
2024-07-31 12:25:00,134.74,134.94,134.68,134.87,2155.0,132.8508,133.048,132.7917,132.979,2155.0
2024-07-31 12:30:00,134.96,135.06,134.86,134.96,3731.0,133.0677,133.1663,132.9691,133.0677,3731.0
2024-07-31 12:35:00,134.95,135.03,134.94,134.99,1446.0,133.0579,133.1368,133.048,133.0973,1446.0
2024-07-31 12:40:00,134.95,135.05,134.89,134.93,5465.0,133.0579,133.1565,132.9987,133.0382,5465.0
2024-07-31 12:45:00,134.96,135.01,134.94,134.97,2588.0,133.0677,133.117,133.048,133.0776,2588.0
2024-07-31 12:50:00,135.02,135.02,134.78,134.79,3805.0,133.1269,133.1269,132.8903,132.9001,3805.0
2024-07-31 12:55:00,134.79,134.92,134.75,134.78,3553.0,132.9001,133.0283,132.8607,132.8903,3553.0
2024-07-31 13:00:00,134.75,134.82,134.72,134.78,3060.0,132.8607,132.9297,132.8311,132.8903,3060.0
2024-07-31 13:05:00,134.78,134.95,134.73,134.73,3326.0,132.8903,133.0579,132.841,132.841,3326.0
2024-07-31 13:10:00,134.72,134.78,134.65,134.78,3192.0,132.8311,132.8903,132.7621,132.8903,3192.0
2024-07-31 13:15:00,134.74,134.74,134.55,134.55,4018.0,132.8508,132.8508,132.6635,132.6635,4018.0
2024-07-31 13:20:00,134.5,134.5,134.34,134.44,4422.0,132.6142,132.6142,132.4564,132.555,4422.0
2024-07-31 13:25:00,134.41,134.41,134.23,134.35,3870.0,132.5255,132.5255,132.348,132.4663,3870.0
2024-07-31 13:30:00,134.34,134.34,134.05,134.13,2034.0,132.4564,132.4564,132.1705,132.2494,2034.0
2024-07-31 13:35:00,134.1,134.14,134.05,134.09,2476.0,132.2198,132.2592,132.1705,132.2099,2476.0
2024-07-31 13:40:00,134.18,134.27,134.11,134.18,5142.0,132.2987,132.3874,132.2297,132.2987,5142.0
2024-07-31 13:45:00,134.21,134.37,134.2,134.33,7000.0,132.3283,132.486,132.3184,132.4466,7000.0
2024-07-31 13:50:00,134.38,134.63,134.36,134.56,2733.0,132.4959,132.7424,132.4762,132.6734,2733.0
2024-07-31 13:55:00,134.55,134.69,134.55,134.64,3077.0,132.6635,132.8015,132.6635,132.7522,3077.0
2024-07-31 14:00:00,134.57,134.57,134.34,134.43,1300.0,132.6832,132.6832,132.4564,132.5452,1300.0
2024-07-31 14:05:00,134.56,134.78,134.56,134.7,2898.0,132.6734,132.8903,132.6734,132.8114,2898.0
2024-07-31 14:10:00,134.74,134.8,134.68,134.8,4336.0,132.8508,132.91,132.7917,132.91,4336.0
2024-07-31 14:15:00,134.81,134.89,134.72,134.72,2216.0,132.9198,132.9987,132.8311,132.8311,2216.0
2024-07-31 14:20:00,134.7,134.89,134.7,134.79,2737.0,132.8114,132.9987,132.8114,132.9001,2737.0
2024-07-31 14:25:00,134.78,134.92,134.73,134.88,4414.0,132.8903,133.0283,132.841,132.9889,4414.0
2024-07-31 14:30:00,134.91,135.12,134.85,135.0,4237.0,133.0184,133.2255,132.9593,133.1072,4237.0
2024-07-31 14:35:00,135.0,135.01,134.88,134.94,4238.0,133.1072,133.117,132.9889,133.048,4238.0
2024-07-31 14:40:00,134.99,135.19,134.98,135.12,7555.0,133.0973,133.2945,133.0875,133.2255,7555.0
2024-07-31 14:45:00,135.1,135.18,135.06,135.15,7457.0,133.2058,133.2847,133.1663,133.2551,7457.0
2024-07-31 14:50:00,135.18,135.18,134.91,135.09,11892.0,133.2847,133.2847,133.0184,133.1959,11892.0
2024-07-31 14:55:00,135.13,135.25,135.06,135.06,9300.0,133.2354,133.3537,133.1663,133.1663,9300.0
2024-07-31 15:00:00,135.06,135.19,134.98,134.98,15723.0,133.1663,133.2945,133.0875,133.0875,15723.0
2024-07-31 15:05:00,135.0,135.13,134.99,135.0,9996.0,133.1072,133.2354,133.0973,133.1072,9996.0
2024-07-31 15:10:00,135.0,135.12,134.87,135.09,24419.0,133.1072,133.2255,132.979,133.1959,24419.0
2024-07-31 15:15:00,135.12,135.18,134.96,135.02,7827.0,133.2255,133.2847,133.0677,133.1269,7827.0
2024-07-31 15:20:00,134.98,135.22,134.95,134.96,14564.0,133.0875,133.3241,133.0579,133.0677,14564.0
2024-07-31 15:25:00,134.99,135.18,134.9,135.18,9332.0,133.0973,133.2847,133.0086,133.2847,9332.0
2024-07-31 15:30:00,135.16,135.23,135.03,135.22,27322.0,133.2649,133.334,133.1368,133.3241,27322.0
2024-07-31 15:35:00,135.22,135.32,135.07,135.14,16394.0,133.3241,133.4227,133.1762,133.2452,16394.0
2024-07-31 15:40:00,135.17,135.57,135.15,135.55,13241.0,133.2748,133.6692,133.2551,133.6495,13241.0
2024-07-31 15:45:00,135.56,135.76,135.53,135.76,31974.0,133.6593,133.8565,133.6298,133.8565,31974.0
2024-07-31 15:50:00,135.71,135.95,135.47,135.66,42991.0,133.8072,134.0439,133.5706,133.7579,42991.0
2024-07-31 15:55:00,135.65,135.7,135.17,135.21,155057.0,133.7481,133.7974,133.2748,133.3142,155057.0
2024-08-01 09:30:00,135.35,136.33,135.19,136.33,17975.0,133.4523,134.4185,133.2945,134.4185,17975.0
2024-08-01 09:35:00,136.01,137.75,136.01,137.64,11226.0,134.103,135.8186,134.103,135.7102,11226.0
2024-08-01 09:40:00,137.65,139.35,137.34,138.89,33068.0,135.72,137.3962,135.4144,136.9426,33068.0
2024-08-01 09:45:00,138.9,139.19,138.25,138.61,15618.0,136.9525,137.2384,136.3116,136.6666,15618.0
2024-08-01 09:50:00,138.48,138.56,137.25,137.33,16449.0,136.5384,136.6173,135.3256,135.4045,16449.0
2024-08-01 09:55:00,137.26,137.29,136.19,136.23,12769.0,135.3355,135.3651,134.2805,134.3199,12769.0
2024-08-01 10:00:00,136.32,137.0,136.0,136.36,33476.0,134.4087,135.0791,134.0932,134.4481,33476.0
2024-08-01 10:05:00,136.24,136.36,135.61,135.9,9805.0,134.3298,134.4481,133.7086,133.9946,9805.0
2024-08-01 10:10:00,135.77,136.33,135.73,136.11,8728.0,133.8664,134.4185,133.8269,134.2016,8728.0
2024-08-01 10:15:00,136.15,136.42,136.15,136.41,4292.0,134.2411,134.5073,134.2411,134.4974,4292.0
2024-08-01 10:20:00,136.33,136.4,135.8,135.96,11140.0,134.4185,134.4876,133.896,134.0537,11140.0
2024-08-01 10:25:00,135.94,135.97,135.38,135.56,6443.0,134.034,134.0636,133.4819,133.6593,6443.0
2024-08-01 10:30:00,135.3,135.66,135.03,135.47,19344.0,133.403,133.7579,133.1368,133.5706,19344.0
2024-08-01 10:35:00,135.44,135.45,134.96,135.28,11776.0,133.541,133.5509,133.0677,133.3833,11776.0
2024-08-01 10:40:00,135.28,135.44,134.91,135.0,26987.0,133.3833,133.541,133.0184,133.1072,26987.0
2024-08-01 10:45:00,135.03,135.03,134.47,134.75,23163.0,133.1368,133.1368,132.5846,132.8607,23163.0
2024-08-01 10:50:00,134.77,134.96,134.3,134.41,16732.0,132.8804,133.0677,132.417,132.5255,16732.0
2024-08-01 10:55:00,134.47,134.85,134.37,134.71,11485.0,132.5846,132.9593,132.486,132.8212,11485.0
2024-08-01 11:00:00,134.76,135.44,134.6,135.36,12744.0,132.8705,133.541,132.7128,133.4621,12744.0
2024-08-01 11:05:00,135.39,135.43,134.99,135.06,8359.0,133.4917,133.5312,133.0973,133.1663,8359.0
2024-08-01 11:10:00,135.19,135.41,134.89,135.11,12553.0,133.2945,133.5114,132.9987,133.2156,12553.0
2024-08-01 11:15:00,135.11,135.42,135.1,135.37,12001.0,133.2156,133.5213,133.2058,133.472,12001.0
2024-08-01 11:20:00,135.38,135.42,134.95,135.41,37320.0,133.4819,133.5213,133.0579,133.5114,37320.0
2024-08-01 11:25:00,135.43,135.51,135.28,135.3,13291.0,133.5312,133.61,133.3833,133.403,13291.0
2024-08-01 11:30:00,135.36,135.71,135.27,135.67,40318.0,133.4621,133.8072,133.3734,133.7678,40318.0
2024-08-01 11:35:00,135.67,136.07,135.62,136.0,22948.0,133.7678,134.1622,133.7185,134.0932,22948.0
2024-08-01 11:40:00,135.95,136.02,135.74,135.82,17363.0,134.0439,134.1129,133.8368,133.9157,17363.0
2024-08-01 11:45:00,135.81,136.08,135.62,136.02,19356.0,133.9058,134.172,133.7185,134.1129,19356.0
2024-08-01 11:50:00,136.01,136.6,135.93,136.49,42566.0,134.103,134.6847,134.0241,134.5763,42566.0
2024-08-01 11:55:00,136.54,136.98,136.46,136.88,16562.0,134.6256,135.0594,134.5467,134.9608,16562.0
2024-08-01 12:00:00,136.88,137.03,136.67,137.03,37981.0,134.9608,135.1087,134.7538,135.1087,37981.0
2024-08-01 12:05:00,137.03,137.06,136.75,137.06,12367.0,135.1087,135.1383,134.8326,135.1383,12367.0
2024-08-01 12:10:00,137.04,137.15,136.83,137.03,24111.0,135.1186,135.227,134.9115,135.1087,24111.0
2024-08-01 12:15:00,137.01,137.24,136.99,137.0,5513.0,135.089,135.3158,135.0693,135.0791,5513.0
2024-08-01 12:20:00,137.06,137.2,136.71,136.77,16083.0,135.1383,135.2763,134.7932,134.8524,16083.0
2024-08-01 12:25:00,136.77,136.9,136.69,136.84,11969.0,134.8524,134.9805,134.7735,134.9214,11969.0
2024-08-01 12:30:00,136.86,136.86,136.54,136.67,11324.0,134.9411,134.9411,134.6256,134.7538,11324.0
2024-08-01 12:35:00,136.69,136.69,136.54,136.67,4528.0,134.7735,134.7735,134.6256,134.7538,4528.0
2024-08-01 12:40:00,136.65,136.69,136.55,136.66,6864.0,134.734,134.7735,134.6355,134.7439,6864.0
2024-08-01 12:45:00,136.61,136.62,136.1,136.23,16130.0,134.6946,134.7045,134.1918,134.3199,16130.0
2024-08-01 12:50:00,136.19,136.19,135.86,135.94,13596.0,134.2805,134.2805,133.9551,134.034,13596.0
2024-08-01 12:55:00,136.04,136.35,136.02,136.21,18913.0,134.1326,134.4383,134.1129,134.3002,18913.0
2024-08-01 13:00:00,136.21,136.26,136.07,136.22,7362.0,134.3002,134.3495,134.1622,134.3101,7362.0
2024-08-01 13:05:00,136.21,136.28,136.03,136.15,5766.0,134.3002,134.3692,134.1227,134.2411,5766.0
2024-08-01 13:10:00,136.09,136.25,135.99,136.15,6876.0,134.1819,134.3397,134.0833,134.2411,6876.0
2024-08-01 13:15:00,136.15,136.28,136.02,136.19,7948.0,134.2411,134.3692,134.1129,134.2805,7948.0
2024-08-01 13:20:00,136.11,136.14,136.06,136.07,3183.0,134.2016,134.2312,134.1523,134.1622,3183.0
2024-08-01 13:25:00,136.13,136.18,136.04,136.1,6085.0,134.2213,134.2706,134.1326,134.1918,6085.0
2024-08-01 13:30:00,136.09,136.1,135.93,136.1,14485.0,134.1819,134.1918,134.0241,134.1918,14485.0
2024-08-01 13:35:00,136.1,136.39,136.03,136.35,5626.0,134.1918,134.4777,134.1227,134.4383,5626.0
2024-08-01 13:40:00,136.32,136.35,136.22,136.25,7492.0,134.4087,134.4383,134.3101,134.3397,7492.0
2024-08-01 13:45:00,136.32,136.34,136.07,136.09,6302.0,134.4087,134.4284,134.1622,134.1819,6302.0
2024-08-01 13:50:00,136.06,136.16,136.01,136.05,8574.0,134.1523,134.2509,134.103,134.1425,8574.0
2024-08-01 13:55:00,136.05,136.18,135.9,135.97,26738.0,134.1425,134.2706,133.9946,134.0636,26738.0
2024-08-01 14:00:00,135.97,136.08,135.82,135.89,23580.0,134.0636,134.172,133.9157,133.9847,23580.0
2024-08-01 14:05:00,135.83,135.91,135.72,135.72,7863.0,133.9255,134.0044,133.8171,133.8171,7863.0
2024-08-01 14:10:00,135.77,135.77,135.11,135.31,32278.0,133.8664,133.8664,133.2156,133.4128,32278.0
2024-08-01 14:15:00,135.31,135.38,135.09,135.14,18920.0,133.4128,133.4819,133.1959,133.2452,18920.0
2024-08-01 14:20:00,135.19,135.44,135.14,135.27,10300.0,133.2945,133.541,133.2452,133.3734,10300.0
2024-08-01 14:25:00,135.26,135.26,134.88,134.9,7826.0,133.3635,133.3635,132.9889,133.0086,7826.0
2024-08-01 14:30:00,134.9,134.99,134.81,134.96,3604.0,133.0086,133.0973,132.9198,133.0677,3604.0
2024-08-01 14:35:00,134.96,134.97,134.72,134.72,8712.0,133.0677,133.0776,132.8311,132.8311,8712.0
2024-08-01 14:40:00,134.75,134.81,134.47,134.61,18275.0,132.8607,132.9198,132.5846,132.7227,18275.0
2024-08-01 14:45:00,134.6,134.88,134.6,134.87,17299.0,132.7128,132.9889,132.7128,132.979,17299.0
2024-08-01 14:50:00,134.84,134.94,134.59,134.59,20744.0,132.9494,133.048,132.7029,132.7029,20744.0
2024-08-01 14:55:00,134.58,134.81,134.53,134.78,7630.0,132.6931,132.9198,132.6438,132.8903,7630.0
2024-08-01 15:00:00,134.81,134.81,134.52,134.6,11674.0,132.9198,132.9198,132.6339,132.7128,11674.0
2024-08-01 15:05:00,134.55,134.76,134.4,134.75,11502.0,132.6635,132.8705,132.5156,132.8607,11502.0
2024-08-01 15:10:00,134.75,134.75,134.56,134.59,12968.0,132.8607,132.8607,132.6734,132.7029,12968.0
2024-08-01 15:15:00,134.59,135.1,134.59,135.05,67310.0,132.7029,133.2058,132.7029,133.1565,67310.0
2024-08-01 15:20:00,135.09,135.37,135.03,135.27,7454.0,133.1959,133.472,133.1368,133.3734,7454.0
2024-08-01 15:25:00,135.28,135.59,135.24,135.55,5408.0,133.3833,133.6889,133.3438,133.6495,5408.0
2024-08-01 15:30:00,135.59,135.86,135.47,135.47,8982.0,133.6889,133.9551,133.5706,133.5706,8982.0
2024-08-01 15:35:00,135.53,135.63,135.39,135.43,15655.0,133.6298,133.7283,133.4917,133.5312,15655.0
2024-08-01 15:40:00,135.52,135.59,135.29,135.59,26295.0,133.6199,133.6889,133.3931,133.6889,26295.0
2024-08-01 15:45:00,135.61,136.2,135.6,136.17,14891.0,133.7086,134.2904,133.6988,134.2608,14891.0
2024-08-01 15:50:00,136.17,136.25,135.65,135.68,37365.0,134.2608,134.3397,133.7481,133.7776,37365.0
2024-08-01 15:55:00,135.66,136.1,135.66,136.09,105323.0,133.7579,134.1918,133.7579,134.1819,105323.0
2024-08-02 09:30:00,134.82,134.88,133.45,133.46,48623.0,132.9297,132.9889,131.5789,131.5888,48623.0
2024-08-02 09:35:00,133.46,133.46,132.4,133.15,21714.0,131.5888,131.5888,130.5436,131.2831,21714.0
2024-08-02 09:40:00,132.9,133.96,132.9,133.56,10371.0,131.0366,132.0818,131.0366,131.6874,10371.0
2024-08-02 09:45:00,133.79,133.85,132.96,133.59,4941.0,131.9141,131.9733,131.0958,131.717,4941.0
2024-08-02 09:50:00,133.65,133.86,133.52,133.52,12191.0,131.7761,131.9832,131.6479,131.6479,12191.0
2024-08-02 09:55:00,133.51,133.51,133.21,133.34,4586.0,131.6381,131.6381,131.3423,131.4705,4586.0
2024-08-02 10:00:00,133.34,133.81,133.15,133.56,18071.0,131.4705,131.9339,131.2831,131.6874,18071.0
2024-08-02 10:05:00,133.43,133.51,132.49,132.69,21313.0,131.5592,131.6381,130.6324,130.8296,21313.0
2024-08-02 10:10:00,132.76,132.76,131.71,131.8,18671.0,130.8986,130.8986,129.8633,129.952,18671.0
2024-08-02 10:15:00,131.76,131.87,131.37,131.66,18589.0,129.9126,130.0211,129.5281,129.814,18589.0
2024-08-02 10:20:00,131.69,131.7,131.3,131.43,8671.0,129.8436,129.8535,129.4591,129.5872,8671.0
2024-08-02 10:25:00,131.43,131.76,131.14,131.23,8141.0,129.5872,129.9126,129.3013,129.39,8141.0
2024-08-02 10:30:00,131.14,131.54,131.11,131.17,8311.0,129.3013,129.6957,129.2717,129.3309,8311.0
2024-08-02 10:35:00,131.16,131.16,130.61,130.64,6983.0,129.321,129.321,128.7787,128.8083,6983.0
2024-08-02 10:40:00,130.71,130.73,130.36,130.49,15323.0,128.8773,128.8971,128.5322,128.6604,15323.0
2024-08-02 10:45:00,130.26,130.43,130.07,130.32,12343.0,128.4336,128.6013,128.2463,128.4928,12343.0
2024-08-02 10:50:00,130.34,130.34,130.2,130.22,16143.0,128.5125,128.5125,128.3745,128.3942,16143.0
2024-08-02 10:55:00,130.22,130.29,129.79,129.96,9521.0,128.3942,128.4632,127.9702,128.1378,9521.0
2024-08-02 11:00:00,130.0,130.01,129.79,129.79,7683.0,128.1773,128.1871,127.9702,127.9702,7683.0
2024-08-02 11:05:00,129.95,130.21,129.82,130.21,6963.0,128.128,128.3843,127.9998,128.3843,6963.0
2024-08-02 11:10:00,130.25,130.92,130.2,130.82,27221.0,128.4238,129.0844,128.3745,128.9858,27221.0
2024-08-02 11:15:00,130.78,130.96,130.69,130.96,4897.0,128.9464,129.1238,128.8576,129.1238,4897.0
2024-08-02 11:20:00,130.85,130.95,130.62,130.84,9084.0,129.0154,129.114,128.7886,129.0055,9084.0
2024-08-02 11:25:00,130.92,130.92,130.56,130.63,10680.0,129.0844,129.0844,128.7294,128.7985,10680.0
2024-08-02 11:30:00,130.63,130.75,130.5,130.56,5434.0,128.7985,128.9168,128.6703,128.7294,5434.0
2024-08-02 11:35:00,130.56,130.72,130.39,130.44,7608.0,128.7294,128.8872,128.5618,128.6111,7608.0
2024-08-02 11:40:00,130.46,130.78,130.4,130.74,11598.0,128.6308,128.9464,128.5717,128.9069,11598.0
2024-08-02 11:45:00,130.74,130.86,130.51,130.78,12936.0,128.9069,129.0252,128.6801,128.9464,12936.0
2024-08-02 11:50:00,130.78,130.79,130.56,130.59,10376.0,128.9464,128.9562,128.7294,128.759,10376.0
2024-08-02 11:55:00,130.56,130.86,130.56,130.59,22254.0,128.7294,129.0252,128.7294,128.759,22254.0
2024-08-02 12:00:00,130.59,130.77,130.47,130.71,11685.0,128.759,128.9365,128.6407,128.8773,11685.0
2024-08-02 12:05:00,130.74,131.35,130.7,131.26,25581.0,128.9069,129.5084,128.8675,129.4196,25581.0
2024-08-02 12:10:00,131.25,131.26,130.84,130.99,5409.0,129.4098,129.4196,129.0055,129.1534,5409.0
2024-08-02 12:15:00,130.97,131.05,130.74,130.8,3631.0,129.1337,129.2126,128.9069,128.9661,3631.0
2024-08-02 12:20:00,130.89,131.02,130.81,130.84,4266.0,129.0548,129.183,128.9759,129.0055,4266.0
2024-08-02 12:25:00,130.78,131.06,130.73,130.86,3012.0,128.9464,129.2224,128.8971,129.0252,3012.0
2024-08-02 12:30:00,130.71,130.77,130.43,130.45,4887.0,128.8773,128.9365,128.6013,128.621,4887.0
2024-08-02 12:35:00,130.38,130.43,129.98,130.15,13150.0,128.552,128.6013,128.1576,128.3252,13150.0
2024-08-02 12:40:00,130.15,130.23,129.99,130.19,11893.0,128.3252,128.4041,128.1674,128.3646,11893.0
2024-08-02 12:45:00,130.11,130.37,129.99,130.33,10770.0,128.2857,128.5421,128.1674,128.5027,10770.0
2024-08-02 12:50:00,130.35,130.38,130.03,130.12,11721.0,128.5224,128.552,128.2069,128.2956,11721.0
2024-08-02 12:55:00,130.14,130.33,130.03,130.21,3901.0,128.3153,128.5027,128.2069,128.3843,3901.0
2024-08-02 13:00:00,130.25,130.27,129.92,129.95,3689.0,128.4238,128.4435,128.0984,128.128,3689.0
2024-08-02 13:05:00,130.07,130.07,129.88,129.91,6035.0,128.2463,128.2463,128.059,128.0885,6035.0
2024-08-02 13:10:00,129.91,129.91,129.69,129.89,6769.0,128.0885,128.0885,127.8716,128.0688,6769.0
2024-08-02 13:15:00,129.79,129.97,129.75,129.83,11504.0,127.9702,128.1477,127.9308,128.0097,11504.0
2024-08-02 13:20:00,129.81,129.81,129.66,129.66,5513.0,127.99,127.99,127.8421,127.8421,5513.0
2024-08-02 13:25:00,129.69,129.7,129.51,129.67,5080.0,127.8716,127.8815,127.6942,127.8519,5080.0
2024-08-02 13:30:00,129.67,129.78,129.57,129.74,7073.0,127.8519,127.9604,127.7533,127.9209,7073.0
2024-08-02 13:35:00,129.69,129.8,129.65,129.76,10193.0,127.8716,127.9801,127.8322,127.9407,10193.0
2024-08-02 13:40:00,129.79,129.88,129.75,129.84,8425.0,127.9702,128.059,127.9308,128.0195,8425.0
2024-08-02 13:45:00,129.84,129.9,129.78,129.9,6732.0,128.0195,128.0787,127.9604,128.0787,6732.0
2024-08-02 13:50:00,129.87,129.87,129.58,129.64,8261.0,128.0491,128.0491,127.7632,127.8223,8261.0
2024-08-02 13:55:00,129.61,129.61,129.46,129.54,8441.0,127.7928,127.7928,127.6449,127.7237,8441.0
2024-08-02 14:00:00,129.49,129.51,129.27,129.38,7908.0,127.6744,127.6942,127.4575,127.566,7908.0
2024-08-02 14:05:00,129.39,129.55,129.32,129.33,6463.0,127.5758,127.7336,127.5068,127.5167,6463.0
2024-08-02 14:10:00,129.3,129.46,129.22,129.45,8445.0,127.4871,127.6449,127.4082,127.635,8445.0
2024-08-02 14:15:00,129.51,129.56,129.3,129.46,11999.0,127.6942,127.7435,127.4871,127.6449,11999.0
2024-08-02 14:20:00,129.42,129.98,129.42,129.86,3132.0,127.6054,128.1576,127.6054,128.0393,3132.0
2024-08-02 14:25:00,129.86,130.06,129.86,129.96,3867.0,128.0393,128.2364,128.0393,128.1378,3867.0
2024-08-02 14:30:00,130.02,130.25,129.99,130.18,3724.0,128.197,128.4238,128.1674,128.3548,3724.0
2024-08-02 14:35:00,130.18,130.22,130.0,130.18,5009.0,128.3548,128.3942,128.1773,128.3548,5009.0
2024-08-02 14:40:00,130.2,130.42,130.18,130.42,2784.0,128.3745,128.5914,128.3548,128.5914,2784.0
2024-08-02 14:45:00,130.37,130.37,130.1,130.1,6352.0,128.5421,128.5421,128.2759,128.2759,6352.0
2024-08-02 14:50:00,130.18,130.2,130.03,130.13,5593.0,128.3548,128.3745,128.2069,128.3055,5593.0
2024-08-02 14:55:00,130.16,130.23,129.88,129.91,19675.0,128.335,128.4041,128.059,128.0885,19675.0
2024-08-02 15:00:00,129.94,130.13,129.94,130.07,7121.0,128.1181,128.3055,128.1181,128.2463,7121.0
2024-08-02 15:05:00,130.05,130.1,129.88,130.06,6406.0,128.2266,128.2759,128.059,128.2364,6406.0
2024-08-02 15:10:00,130.03,130.15,129.98,130.13,4538.0,128.2069,128.3252,128.1576,128.3055,4538.0
2024-08-02 15:15:00,130.14,130.29,130.07,130.17,6221.0,128.3153,128.4632,128.2463,128.3449,6221.0
2024-08-02 15:20:00,130.22,130.34,130.08,130.22,8623.0,128.3942,128.5125,128.2562,128.3942,8623.0
2024-08-02 15:25:00,130.3,130.46,130.23,130.32,6815.0,128.4731,128.6308,128.4041,128.4928,6815.0
2024-08-02 15:30:00,130.34,130.45,130.16,130.34,9332.0,128.5125,128.621,128.335,128.5125,9332.0
2024-08-02 15:35:00,130.33,130.43,130.18,130.18,13638.0,128.5027,128.6013,128.3548,128.3548,13638.0
2024-08-02 15:40:00,130.19,130.31,130.08,130.28,14312.0,128.3646,128.4829,128.2562,128.4534,14312.0
2024-08-02 15:45:00,130.25,130.52,130.25,130.34,25585.0,128.4238,128.69,128.4238,128.5125,25585.0
2024-08-02 15:50:00,130.3,130.65,130.28,130.61,26942.0,128.4731,128.8182,128.4534,128.7787,26942.0
2024-08-02 15:55:00,130.61,130.75,130.53,130.55,99224.0,128.7787,128.9168,128.6999,128.7196,99224.0
2024-08-05 09:30:00,126.19,126.19,123.39,123.65,93352.0,124.4207,124.4207,121.66,121.9163,93352.0
2024-08-05 09:35:00,123.65,124.78,123.32,124.78,39412.0,121.9163,123.0305,121.5909,123.0305,39412.0
2024-08-05 09:40:00,124.64,124.65,122.56,123.51,36737.0,122.8924,122.9023,120.8416,121.7783,36737.0
2024-08-05 09:45:00,123.62,124.3,123.6,124.3,116746.0,121.8867,122.5572,121.867,122.5572,116746.0
2024-08-05 09:50:00,124.3,124.83,124.05,124.18,11595.0,122.5572,123.0798,122.3107,122.4389,11595.0
2024-08-05 09:55:00,124.19,124.58,124.0,124.44,10525.0,122.4487,122.8333,122.2614,122.6952,10525.0
2024-08-05 10:00:00,124.56,125.91,124.55,125.72,28486.0,122.8136,124.1446,122.8037,123.9573,28486.0
2024-08-05 10:05:00,125.72,125.9,125.1,125.2,25390.0,123.9573,124.1348,123.346,123.4446,25390.0
2024-08-05 10:10:00,125.1,125.11,124.65,125.05,9252.0,123.346,123.3558,122.9023,123.2967,9252.0
2024-08-05 10:15:00,124.92,125.11,124.78,125.05,18207.0,123.1685,123.3558,123.0305,123.2967,18207.0
2024-08-05 10:20:00,125.0,125.17,124.59,124.59,28361.0,123.2474,123.415,122.8431,122.8431,28361.0
2024-08-05 10:25:00,124.66,125.06,124.33,124.33,9813.0,122.9122,123.3066,122.5868,122.5868,9813.0
2024-08-05 10:30:00,124.28,124.63,124.08,124.62,21085.0,122.5375,122.8826,122.3403,122.8727,21085.0
2024-08-05 10:35:00,124.62,124.75,123.98,124.3,30776.0,122.8727,123.0009,122.2417,122.5572,30776.0
2024-08-05 10:40:00,124.39,124.55,124.07,124.55,8330.0,122.6459,122.8037,122.3304,122.8037,8330.0
2024-08-05 10:45:00,124.55,124.67,123.81,123.88,34626.0,122.8037,122.922,122.0741,122.1431,34626.0
2024-08-05 10:50:00,123.98,124.3,123.84,124.15,22184.0,122.2417,122.5572,122.1037,122.4093,22184.0
2024-08-05 10:55:00,124.19,124.28,124.09,124.19,20998.0,122.4487,122.5375,122.3502,122.4487,20998.0
2024-08-05 11:00:00,124.19,125.06,124.19,124.89,23863.0,122.4487,123.3066,122.4487,123.1389,23863.0
2024-08-05 11:05:00,124.89,125.23,124.82,125.03,53888.0,123.1389,123.4742,123.0699,123.277,53888.0
2024-08-05 11:10:00,124.99,125.3,124.93,125.14,32195.0,123.2375,123.5432,123.1784,123.3854,32195.0
2024-08-05 11:15:00,125.13,125.29,124.95,125.01,42070.0,123.3756,123.5333,123.1981,123.2573,42070.0
2024-08-05 11:20:00,124.94,125.33,124.78,125.33,27196.0,123.1882,123.5728,123.0305,123.5728,27196.0
2024-08-05 11:25:00,125.27,125.89,125.19,125.89,10665.0,123.5136,124.1249,123.4347,124.1249,10665.0
2024-08-05 11:30:00,125.8,126.03,125.68,125.73,25608.0,124.0362,124.2629,123.9179,123.9672,25608.0
2024-08-05 11:35:00,125.75,126.06,125.67,125.92,34109.0,123.9869,124.2925,123.908,124.1545,34109.0
2024-08-05 11:40:00,125.84,126.16,125.69,126.06,45710.0,124.0756,124.3911,123.9277,124.2925,45710.0
2024-08-05 11:45:00,126.06,126.24,125.91,125.96,23243.0,124.2925,124.47,124.1446,124.1939,23243.0
2024-08-05 11:50:00,125.94,126.1,125.7,126.04,22038.0,124.1742,124.332,123.9376,124.2728,22038.0
2024-08-05 11:55:00,126.1,126.57,125.95,126.45,35953.0,124.332,124.7954,124.1841,124.6771,35953.0
2024-08-05 12:00:00,126.53,127.06,126.53,127.06,38948.0,124.7559,125.2785,124.7559,125.2785,38948.0
2024-08-05 12:05:00,126.97,127.34,126.91,127.34,2351.0,125.1898,125.5546,125.1306,125.5546,2351.0
2024-08-05 12:10:00,127.35,127.89,127.28,127.86,9451.0,125.5644,126.0969,125.4954,126.0673,9451.0
2024-08-05 12:15:00,127.91,128.02,127.8,127.94,12258.0,126.1166,126.225,126.0081,126.1462,12258.0
2024-08-05 12:20:00,127.9,128.26,127.89,128.18,4240.0,126.1067,126.4617,126.0969,126.3828,4240.0
2024-08-05 12:25:00,128.18,128.3,128.04,128.21,5052.0,126.3828,126.5011,126.2448,126.4124,5052.0
2024-08-05 12:30:00,128.09,128.09,127.38,127.43,3797.0,126.2941,126.2941,125.594,125.6433,3797.0
2024-08-05 12:35:00,127.33,127.45,127.14,127.32,2814.0,125.5447,125.663,125.3574,125.5349,2814.0
2024-08-05 12:40:00,127.27,127.27,127.01,127.01,1410.0,125.4856,125.4856,125.2292,125.2292,1410.0
2024-08-05 12:45:00,126.92,126.94,126.72,126.84,2893.0,125.1405,125.1602,124.9433,125.0616,2893.0
2024-08-05 12:50:00,126.82,126.89,126.58,126.6,5434.0,125.0419,125.1109,124.8052,124.825,5434.0
2024-08-05 12:55:00,126.59,126.59,126.21,126.25,30601.0,124.8151,124.8151,124.4404,124.4799,30601.0
2024-08-05 13:00:00,126.26,126.37,126.14,126.29,33215.0,124.4897,124.5982,124.3714,124.5193,33215.0
2024-08-05 13:05:00,126.24,126.24,125.88,126.13,13771.0,124.47,124.47,124.1151,124.3615,13771.0
2024-08-05 13:10:00,126.18,126.35,125.99,126.13,27210.0,124.4108,124.5785,124.2235,124.3615,27210.0
2024-08-05 13:15:00,126.18,126.44,126.11,126.29,7906.0,124.4108,124.6672,124.3418,124.5193,7906.0
2024-08-05 13:20:00,126.36,126.57,126.24,126.48,12609.0,124.5883,124.7954,124.47,124.7066,12609.0
2024-08-05 13:25:00,126.47,126.57,126.25,126.26,9355.0,124.6968,124.7954,124.4799,124.4897,9355.0
2024-08-05 13:30:00,126.34,126.39,126.17,126.23,11786.0,124.5686,124.6179,124.401,124.4601,11786.0
2024-08-05 13:35:00,126.19,126.49,126.12,126.49,11056.0,124.4207,124.7165,124.3517,124.7165,11056.0
2024-08-05 13:40:00,126.5,126.5,125.93,125.98,16329.0,124.7264,124.7264,124.1644,124.2137,16329.0
2024-08-05 13:45:00,125.98,126.12,125.93,126.06,16189.0,124.2137,124.3517,124.1644,124.2925,16189.0
2024-08-05 13:50:00,126.01,126.45,126.01,126.33,23557.0,124.2432,124.6771,124.2432,124.5587,23557.0
2024-08-05 13:55:00,126.33,126.54,126.23,126.39,27190.0,124.5587,124.7658,124.4601,124.6179,27190.0
2024-08-05 14:00:00,126.4,126.4,126.21,126.23,11018.0,124.6278,124.6278,124.4404,124.4601,11018.0
2024-08-05 14:05:00,126.27,126.44,126.24,126.39,11962.0,124.4996,124.6672,124.47,124.6179,11962.0
2024-08-05 14:10:00,126.43,126.57,126.25,126.25,10357.0,124.6573,124.7954,124.4799,124.4799,10357.0
2024-08-05 14:15:00,126.35,126.74,126.31,126.7,12176.0,124.5785,124.963,124.539,124.9236,12176.0
2024-08-05 14:20:00,126.7,127.16,126.7,127.16,4485.0,124.9236,125.3771,124.9236,125.3771,4485.0
2024-08-05 14:25:00,127.16,127.39,127.09,127.31,6316.0,125.3771,125.6039,125.3081,125.525,6316.0
2024-08-05 14:30:00,127.28,127.36,126.99,126.99,6416.0,125.4954,125.5743,125.2095,125.2095,6416.0
2024-08-05 14:35:00,126.98,127.12,126.94,127.0,3826.0,125.1996,125.3377,125.1602,125.2193,3826.0
2024-08-05 14:40:00,126.96,127.02,126.81,126.89,4515.0,125.1799,125.2391,125.032,125.1109,4515.0
2024-08-05 14:45:00,126.85,126.87,126.6,126.75,5663.0,125.0715,125.0912,124.825,124.9729,5663.0
2024-08-05 14:50:00,126.75,126.92,126.66,126.67,5138.0,124.9729,125.1405,124.8841,124.894,5138.0
2024-08-05 14:55:00,126.64,126.78,126.57,126.63,5061.0,124.8644,125.0024,124.7954,124.8545,5061.0
2024-08-05 15:00:00,126.68,126.75,126.53,126.7,7113.0,124.9038,124.9729,124.7559,124.9236,7113.0
2024-08-05 15:05:00,126.7,126.75,126.5,126.58,4434.0,124.9236,124.9729,124.7264,124.8052,4434.0
2024-08-05 15:10:00,126.55,126.67,126.43,126.6,10835.0,124.7757,124.894,124.6573,124.825,10835.0
2024-08-05 15:15:00,126.62,126.67,126.53,126.67,6291.0,124.8447,124.894,124.7559,124.894,6291.0
2024-08-05 15:20:00,126.61,126.79,126.59,126.79,20002.0,124.8348,125.0123,124.8151,125.0123,20002.0
2024-08-05 15:25:00,126.76,126.87,126.73,126.85,12936.0,124.9827,125.0912,124.9531,125.0715,12936.0
2024-08-05 15:30:00,126.82,126.96,126.73,126.9,21880.0,125.0419,125.1799,124.9531,125.1208,21880.0
2024-08-05 15:35:00,126.91,126.91,126.62,126.72,19277.0,125.1306,125.1306,124.8447,124.9433,19277.0
2024-08-05 15:40:00,126.68,126.78,126.64,126.77,12102.0,124.9038,125.0024,124.8644,124.9926,12102.0
2024-08-05 15:45:00,126.75,127.16,126.7,126.98,60602.0,124.9729,125.3771,124.9236,125.1996,60602.0
2024-08-05 15:50:00,126.93,127.49,126.93,127.25,65041.0,125.1503,125.7025,125.1503,125.4658,65041.0
2024-08-05 15:55:00,127.26,127.93,127.26,127.86,160910.0,125.4757,126.1363,125.4757,126.0673,160910.0
2024-08-06 09:30:00,129.06,129.4,128.44,128.55,22368.0,127.2505,127.5857,126.6392,126.7476,22368.0
2024-08-06 09:35:00,128.55,130.22,128.55,130.18,7305.0,126.7476,128.3942,126.7476,128.3548,7305.0
2024-08-06 09:40:00,130.2,130.59,129.99,130.33,7672.0,128.3745,128.759,128.1674,128.5027,7672.0
2024-08-06 09:45:00,130.47,131.27,130.11,131.05,47918.0,128.6407,129.4295,128.2857,129.2126,47918.0
2024-08-06 09:50:00,131.07,131.54,130.94,131.54,8955.0,129.2323,129.6957,129.1041,129.6957,8955.0
2024-08-06 09:55:00,131.6,131.75,131.19,131.39,10765.0,129.7549,129.9028,129.3506,129.5478,10765.0
2024-08-06 10:00:00,131.38,131.8,131.05,131.8,7775.0,129.5379,129.952,129.2126,129.952,7775.0
2024-08-06 10:05:00,131.65,132.28,131.65,132.19,19975.0,129.8042,130.4253,129.8042,130.3366,19975.0
2024-08-06 10:10:00,132.23,132.43,131.92,131.95,6018.0,130.376,130.5732,130.0704,130.0999,6018.0
2024-08-06 10:15:00,132.11,132.11,131.8,131.84,20756.0,130.2577,130.2577,129.952,129.9915,20756.0
2024-08-06 10:20:00,131.98,132.08,131.84,131.9,4179.0,130.1295,130.2281,129.9915,130.0506,4179.0
2024-08-06 10:25:00,131.99,132.18,131.88,131.94,29616.0,130.1394,130.3267,130.0309,130.0901,29616.0
2024-08-06 10:30:00,131.99,132.11,131.71,132.09,31802.0,130.1394,130.2577,129.8633,130.238,31802.0
2024-08-06 10:35:00,132.05,132.1,131.85,131.88,22618.0,130.1985,130.2478,130.0013,130.0309,22618.0
2024-08-06 10:40:00,131.96,132.22,131.8,132.14,31242.0,130.1098,130.3662,129.952,130.2873,31242.0
2024-08-06 10:45:00,132.06,132.89,132.06,132.81,11935.0,130.2084,131.0268,130.2084,130.9479,11935.0
2024-08-06 10:50:00,132.8,133.18,132.8,133.1,10279.0,130.938,131.3127,130.938,131.2338,10279.0
2024-08-06 10:55:00,133.0,133.03,132.53,132.53,8407.0,131.1352,131.1648,130.6718,130.6718,8407.0
2024-08-06 11:00:00,132.48,132.87,132.29,132.66,13198.0,130.6225,131.007,130.4352,130.8,13198.0
2024-08-06 11:05:00,132.67,132.83,132.54,132.78,11196.0,130.8099,130.9676,130.6817,130.9183,11196.0
2024-08-06 11:10:00,132.82,133.07,132.68,132.9,15480.0,130.9577,131.2042,130.8197,131.0366,15480.0
2024-08-06 11:15:00,132.9,132.9,132.64,132.68,10372.0,131.0366,131.0366,130.7803,130.8197,10372.0
2024-08-06 11:20:00,132.6,132.77,132.4,132.44,30504.0,130.7408,130.9084,130.5436,130.5831,30504.0
2024-08-06 11:25:00,132.4,132.63,132.23,132.24,6929.0,130.5436,130.7704,130.376,130.3859,6929.0
2024-08-06 11:30:00,132.23,132.39,132.03,132.34,17645.0,130.376,130.5338,130.1788,130.4845,17645.0
2024-08-06 11:35:00,132.34,132.57,132.19,132.36,24668.0,130.4845,130.7113,130.3366,130.5042,24668.0
2024-08-06 11:40:00,132.39,132.42,132.17,132.29,21350.0,130.5338,130.5634,130.3169,130.4352,21350.0
2024-08-06 11:45:00,132.34,132.71,132.33,132.7,11188.0,130.4845,130.8493,130.4746,130.8394,11188.0
2024-08-06 11:50:00,132.71,132.72,132.41,132.45,5848.0,130.8493,130.8592,130.5535,130.5929,5848.0
2024-08-06 11:55:00,132.52,132.7,132.45,132.67,7687.0,130.662,130.8394,130.5929,130.8099,7687.0
2024-08-06 12:00:00,132.73,132.78,132.57,132.61,3862.0,130.869,130.9183,130.7113,130.7507,3862.0
2024-08-06 12:05:00,132.62,132.88,132.6,132.64,4011.0,130.7606,131.0169,130.7408,130.7803,4011.0
2024-08-06 12:10:00,132.65,132.96,132.65,132.82,4838.0,130.7901,131.0958,130.7901,130.9577,4838.0
2024-08-06 12:15:00,132.9,133.12,132.77,132.77,4430.0,131.0366,131.2535,130.9084,130.9084,4430.0
2024-08-06 12:20:00,132.8,133.04,132.73,132.84,11135.0,130.938,131.1747,130.869,130.9775,11135.0
2024-08-06 12:25:00,132.74,132.87,132.66,132.87,7104.0,130.8789,131.007,130.8,131.007,7104.0
2024-08-06 12:30:00,132.83,132.89,132.65,132.89,4495.0,130.9676,131.0268,130.7901,131.0268,4495.0
2024-08-06 12:35:00,132.81,132.85,132.61,132.85,4154.0,130.9479,130.9873,130.7507,130.9873,4154.0
2024-08-06 12:40:00,132.81,132.87,132.7,132.7,2152.0,130.9479,131.007,130.8394,130.8394,2152.0
2024-08-06 12:45:00,132.78,132.8,132.56,132.56,9133.0,130.9183,130.938,130.7014,130.7014,9133.0
2024-08-06 12:50:00,132.58,132.83,132.39,132.83,38573.0,130.7211,130.9676,130.5338,130.9676,38573.0
2024-08-06 12:55:00,132.7,132.76,132.54,132.7,8810.0,130.8394,130.8986,130.6817,130.8394,8810.0
2024-08-06 13:00:00,132.66,132.82,132.56,132.78,3183.0,130.8,130.9577,130.7014,130.9183,3183.0
2024-08-06 13:05:00,132.7,132.7,132.43,132.63,6203.0,130.8394,130.8394,130.5732,130.7704,6203.0
2024-08-06 13:10:00,132.64,132.72,132.47,132.57,7253.0,130.7803,130.8592,130.6127,130.7113,7253.0
2024-08-06 13:15:00,132.63,133.18,132.61,133.11,15316.0,130.7704,131.3127,130.7507,131.2437,15316.0
2024-08-06 13:20:00,133.06,133.13,132.69,132.69,9406.0,131.1944,131.2634,130.8296,130.8296,9406.0
2024-08-06 13:25:00,132.68,132.81,132.57,132.59,17824.0,130.8197,130.9479,130.7113,130.731,17824.0
2024-08-06 13:30:00,132.63,132.75,132.57,132.72,14929.0,130.7704,130.8887,130.7113,130.8592,14929.0
2024-08-06 13:35:00,132.74,132.86,132.65,132.83,13204.0,130.8789,130.9972,130.7901,130.9676,13204.0
2024-08-06 13:40:00,132.88,133.09,132.88,133.09,17055.0,131.0169,131.224,131.0169,131.224,17055.0
2024-08-06 13:45:00,133.0,133.18,132.94,133.17,12357.0,131.1352,131.3127,131.0761,131.3028,12357.0
2024-08-06 13:50:00,133.13,133.42,133.02,133.42,10080.0,131.2634,131.5493,131.1549,131.5493,10080.0
2024-08-06 13:55:00,133.42,133.53,133.12,133.19,12175.0,131.5493,131.6578,131.2535,131.3226,12175.0
2024-08-06 14:00:00,133.25,133.27,133.05,133.21,8276.0,131.3817,131.4014,131.1845,131.3423,8276.0
2024-08-06 14:05:00,133.26,133.32,133.14,133.19,8001.0,131.3916,131.4507,131.2733,131.3226,8001.0
2024-08-06 14:10:00,133.21,133.32,133.08,133.08,7837.0,131.3423,131.4507,131.2141,131.2141,7837.0
2024-08-06 14:15:00,133.12,133.33,133.08,133.33,8034.0,131.2535,131.4606,131.2141,131.4606,8034.0
2024-08-06 14:20:00,133.34,133.4,133.24,133.34,10050.0,131.4705,131.5296,131.3719,131.4705,10050.0
2024-08-06 14:25:00,133.36,133.38,133.12,133.2,8316.0,131.4902,131.5099,131.2535,131.3324,8316.0
2024-08-06 14:30:00,133.23,133.43,133.15,133.36,10283.0,131.362,131.5592,131.2831,131.4902,10283.0
2024-08-06 14:35:00,133.39,133.42,133.33,133.34,7074.0,131.5198,131.5493,131.4606,131.4705,7074.0
2024-08-06 14:40:00,133.34,133.43,133.33,133.42,20635.0,131.4705,131.5592,131.4606,131.5493,20635.0
2024-08-06 14:45:00,133.42,133.7,133.35,133.68,13231.0,131.5493,131.8254,131.4803,131.8057,13231.0
2024-08-06 14:50:00,133.66,133.74,133.59,133.61,7580.0,131.786,131.8648,131.717,131.7367,7580.0
2024-08-06 14:55:00,133.59,133.61,132.81,132.86,11410.0,131.717,131.7367,130.9479,130.9972,11410.0
2024-08-06 15:00:00,132.81,132.87,132.47,132.47,11265.0,130.9479,131.007,130.6127,130.6127,11265.0
2024-08-06 15:05:00,132.49,132.61,132.29,132.4,13410.0,130.6324,130.7507,130.4352,130.5436,13410.0
2024-08-06 15:10:00,132.4,132.7,132.4,132.56,11760.0,130.5436,130.8394,130.5436,130.7014,11760.0
2024-08-06 15:15:00,132.59,132.63,132.29,132.61,13827.0,130.731,130.7704,130.4352,130.7507,13827.0
2024-08-06 15:20:00,132.61,133.19,132.56,133.19,18419.0,130.7507,131.3226,130.7014,131.3226,18419.0
2024-08-06 15:25:00,133.19,133.24,132.99,133.12,16209.0,131.3226,131.3719,131.1254,131.2535,16209.0
2024-08-06 15:30:00,133.15,133.3,133.0,133.27,18040.0,131.2831,131.431,131.1352,131.4014,18040.0
2024-08-06 15:35:00,133.22,133.31,133.15,133.17,18974.0,131.3521,131.4409,131.2831,131.3028,18974.0
2024-08-06 15:40:00,133.15,133.29,132.99,133.02,23772.0,131.2831,131.4212,131.1254,131.1549,23772.0
2024-08-06 15:45:00,132.96,132.96,132.51,132.52,35353.0,131.0958,131.0958,130.6521,130.662,35353.0
2024-08-06 15:50:00,132.56,132.77,132.16,132.18,70414.0,130.7014,130.9084,130.307,130.3267,70414.0
2024-08-06 15:55:00,132.19,132.25,131.59,131.6,259131.0,130.3366,130.3957,129.745,129.7549,259131.0
2024-08-07 09:30:00,133.55,134.03,133.46,133.76,29289.0,131.6775,132.1508,131.5888,131.8846,29289.0
2024-08-07 09:35:00,133.71,135.09,133.71,134.87,25453.0,131.8353,133.1959,131.8353,132.979,25453.0
2024-08-07 09:40:00,134.86,135.27,134.66,134.95,29858.0,132.9691,133.3734,132.7719,133.0579,29858.0
2024-08-07 09:45:00,135.06,135.39,134.89,135.17,18123.0,133.1663,133.4917,132.9987,133.2748,18123.0
2024-08-07 09:50:00,135.04,135.12,134.72,135.09,67452.0,133.1466,133.2255,132.8311,133.1959,67452.0
2024-08-07 09:55:00,135.1,135.49,134.93,135.47,25733.0,133.2058,133.5903,133.0382,133.5706,25733.0
2024-08-07 10:00:00,135.42,135.61,135.21,135.58,22166.0,133.5213,133.7086,133.3142,133.6791,22166.0
2024-08-07 10:05:00,135.64,136.26,135.45,136.16,20793.0,133.7382,134.3495,133.5509,134.2509,20793.0
2024-08-07 10:10:00,136.16,136.16,135.64,135.66,15769.0,134.2509,134.2509,133.7382,133.7579,15769.0
2024-08-07 10:15:00,135.73,135.93,135.57,135.59,13700.0,133.8269,134.0241,133.6692,133.6889,13700.0
2024-08-07 10:20:00,135.68,136.07,135.65,136.0,19311.0,133.7776,134.1622,133.7481,134.0932,19311.0
2024-08-07 10:25:00,136.03,136.03,135.58,135.58,15553.0,134.1227,134.1227,133.6791,133.6791,15553.0
2024-08-07 10:30:00,135.71,136.06,135.71,135.88,16180.0,133.8072,134.1523,133.8072,133.9748,16180.0
2024-08-07 10:35:00,135.81,136.05,135.78,135.81,14542.0,133.9058,134.1425,133.8762,133.9058,14542.0
2024-08-07 10:40:00,135.83,136.2,135.82,136.18,33735.0,133.9255,134.2904,133.9157,134.2706,33735.0
2024-08-07 10:45:00,136.2,136.6,136.17,136.4,22402.0,134.2904,134.6847,134.2608,134.4876,22402.0
2024-08-07 10:50:00,136.4,136.63,136.21,136.37,20043.0,134.4876,134.7143,134.3002,134.458,20043.0
2024-08-07 10:55:00,136.36,136.72,136.31,136.72,26575.0,134.4481,134.8031,134.3988,134.8031,26575.0
2024-08-07 11:00:00,136.74,136.78,136.51,136.73,28090.0,134.8228,134.8622,134.596,134.8129,28090.0
2024-08-07 11:05:00,136.84,136.9,136.62,136.63,33547.0,134.9214,134.9805,134.7045,134.7143,33547.0
2024-08-07 11:10:00,136.64,136.84,136.62,136.7,18079.0,134.7242,134.9214,134.7045,134.7833,18079.0
2024-08-07 11:15:00,136.73,136.78,136.55,136.64,10693.0,134.8129,134.8622,134.6355,134.7242,10693.0
2024-08-07 11:20:00,136.66,136.88,136.66,136.81,13363.0,134.7439,134.9608,134.7439,134.8918,13363.0
2024-08-07 11:25:00,136.84,137.08,136.78,137.08,16608.0,134.9214,135.158,134.8622,135.158,16608.0
2024-08-07 11:30:00,137.06,137.23,136.99,137.08,9438.0,135.1383,135.3059,135.0693,135.158,9438.0
2024-08-07 11:35:00,137.08,137.38,137.03,137.24,13422.0,135.158,135.4538,135.1087,135.3158,13422.0
2024-08-07 11:40:00,137.2,137.33,136.75,136.75,15513.0,135.2763,135.4045,134.8326,134.8326,15513.0
2024-08-07 11:45:00,136.74,136.95,136.62,136.95,11674.0,134.8228,135.0298,134.7045,135.0298,11674.0
2024-08-07 11:50:00,136.95,136.95,136.75,136.81,17070.0,135.0298,135.0298,134.8326,134.8918,17070.0
2024-08-07 11:55:00,136.83,137.04,136.81,136.96,25454.0,134.9115,135.1186,134.8918,135.0397,25454.0
2024-08-07 12:00:00,136.93,136.94,136.58,136.63,50370.0,135.0101,135.02,134.665,134.7143,50370.0
2024-08-07 12:05:00,136.58,136.87,136.56,136.74,7442.0,134.665,134.951,134.6453,134.8228,7442.0
2024-08-07 12:10:00,136.74,136.88,136.44,136.84,9999.0,134.8228,134.9608,134.527,134.9214,9999.0
2024-08-07 12:15:00,136.84,136.93,136.69,136.74,11462.0,134.9214,135.0101,134.7735,134.8228,11462.0
2024-08-07 12:20:00,136.7,137.18,136.63,137.18,12443.0,134.7833,135.2566,134.7143,135.2566,12443.0
2024-08-07 12:25:00,137.24,137.49,137.11,137.42,8547.0,135.3158,135.5623,135.1876,135.4933,8547.0
2024-08-07 12:30:00,137.4,137.4,137.18,137.21,6087.0,135.4735,135.4735,135.2566,135.2862,6087.0
2024-08-07 12:35:00,137.27,137.37,136.87,136.87,10142.0,135.3454,135.444,134.951,134.951,10142.0
2024-08-07 12:40:00,136.87,137.13,136.68,136.68,10429.0,134.951,135.2073,134.7636,134.7636,10429.0
2024-08-07 12:45:00,136.74,136.77,136.44,136.44,12361.0,134.8228,134.8524,134.527,134.527,12361.0
2024-08-07 12:50:00,136.42,136.52,136.2,136.21,14540.0,134.5073,134.6059,134.2904,134.3002,14540.0
2024-08-07 12:55:00,136.24,136.33,136.09,136.19,11599.0,134.3298,134.4185,134.1819,134.2805,11599.0
2024-08-07 13:00:00,136.19,136.3,135.93,136.0,10366.0,134.2805,134.389,134.0241,134.0932,10366.0
2024-08-07 13:05:00,135.96,136.06,135.6,135.66,33205.0,134.0537,134.1523,133.6988,133.7579,33205.0
2024-08-07 13:10:00,135.61,135.74,135.47,135.55,19792.0,133.7086,133.8368,133.5706,133.6495,19792.0
2024-08-07 13:15:00,135.51,135.58,135.32,135.41,30422.0,133.61,133.6791,133.4227,133.5114,30422.0
2024-08-07 13:20:00,135.47,135.96,135.47,135.92,16893.0,133.5706,134.0537,133.5706,134.0143,16893.0
2024-08-07 13:25:00,135.96,136.1,135.68,135.69,21521.0,134.0537,134.1918,133.7776,133.7875,21521.0
2024-08-07 13:30:00,135.74,135.87,135.63,135.75,14643.0,133.8368,133.965,133.7283,133.8467,14643.0
2024-08-07 13:35:00,135.79,135.91,135.67,135.72,21958.0,133.8861,134.0044,133.7678,133.8171,21958.0
2024-08-07 13:40:00,135.72,135.74,135.51,135.72,8746.0,133.8171,133.8368,133.61,133.8171,8746.0
2024-08-07 13:45:00,135.72,135.86,135.18,135.2,17482.0,133.8171,133.9551,133.2847,133.3044,17482.0
2024-08-07 13:50:00,135.2,135.28,135.02,135.06,16948.0,133.3044,133.3833,133.1269,133.1663,16948.0
2024-08-07 13:55:00,135.06,135.08,134.89,135.02,18959.0,133.1663,133.1861,132.9987,133.1269,18959.0
2024-08-07 14:00:00,135.01,135.04,134.95,135.03,22341.0,133.117,133.1466,133.0579,133.1368,22341.0
2024-08-07 14:05:00,135.04,135.07,134.71,134.87,35111.0,133.1466,133.1762,132.8212,132.979,35111.0
2024-08-07 14:10:00,134.88,134.97,134.79,134.88,20015.0,132.9889,133.0776,132.9001,132.9889,20015.0
2024-08-07 14:15:00,134.92,135.07,134.72,134.82,65193.0,133.0283,133.1762,132.8311,132.9297,65193.0
2024-08-07 14:20:00,134.78,135.0,134.74,134.87,15427.0,132.8903,133.1072,132.8508,132.979,15427.0
2024-08-07 14:25:00,134.88,135.24,134.87,135.11,17215.0,132.9889,133.3438,132.979,133.2156,17215.0
2024-08-07 14:30:00,135.08,135.09,134.67,134.98,8476.0,133.1861,133.1959,132.7818,133.0875,8476.0
2024-08-07 14:35:00,134.98,134.99,134.6,134.74,60675.0,133.0875,133.0973,132.7128,132.8508,60675.0
2024-08-07 14:40:00,134.71,134.78,134.47,134.55,41772.0,132.8212,132.8903,132.5846,132.6635,41772.0
2024-08-07 14:45:00,134.55,134.74,133.99,134.11,65381.0,132.6635,132.8508,132.1113,132.2297,65381.0
2024-08-07 14:50:00,134.08,134.49,134.06,134.42,13565.0,132.2001,132.6043,132.1804,132.5353,13565.0
2024-08-07 14:55:00,134.41,134.5,134.21,134.31,19461.0,132.5255,132.6142,132.3283,132.4269,19461.0
2024-08-07 15:00:00,134.34,134.7,134.34,134.5,21088.0,132.4564,132.8114,132.4564,132.6142,21088.0
2024-08-07 15:05:00,134.53,134.62,134.23,134.34,23349.0,132.6438,132.7325,132.348,132.4564,23349.0
2024-08-07 15:10:00,134.37,134.51,134.16,134.17,13177.0,132.486,132.6241,132.279,132.2888,13177.0
2024-08-07 15:15:00,134.21,134.48,134.2,134.47,17112.0,132.3283,132.5945,132.3184,132.5846,17112.0
2024-08-07 15:20:00,134.47,134.54,134.27,134.27,19577.0,132.5846,132.6536,132.3874,132.3874,19577.0
2024-08-07 15:25:00,134.25,134.46,134.16,134.44,27129.0,132.3677,132.5748,132.279,132.555,27129.0
2024-08-07 15:30:00,134.43,134.79,134.32,134.51,28293.0,132.5452,132.9001,132.4367,132.6241,28293.0
2024-08-07 15:35:00,134.54,134.61,134.34,134.34,25247.0,132.6536,132.7227,132.4564,132.4564,25247.0
2024-08-07 15:40:00,134.3,134.3,133.83,133.91,61503.0,132.417,132.417,131.9536,132.0325,61503.0
2024-08-07 15:45:00,133.9,134.11,133.87,133.96,67431.0,132.0226,132.2297,131.993,132.0818,67431.0
2024-08-07 15:50:00,133.97,133.98,133.32,133.61,148877.0,132.0916,132.1015,131.4507,131.7367,148877.0
2024-08-07 15:55:00,133.62,133.64,133.15,133.21,247090.0,131.7465,131.7663,131.2831,131.3423,247090.0
2024-08-08 09:30:00,133.87,134.19,133.5,134.17,27588.0,131.993,132.3085,131.6282,132.2888,27588.0
2024-08-08 09:35:00,133.97,134.0,133.53,133.74,3075.0,132.0916,132.1212,131.6578,131.8648,3075.0
2024-08-08 09:40:00,133.65,133.88,133.5,133.8,12949.0,131.7761,132.0029,131.6282,131.924,12949.0
2024-08-08 09:45:00,133.77,134.11,133.76,133.82,17251.0,131.8944,132.2297,131.8846,131.9437,17251.0
2024-08-08 09:50:00,133.83,134.12,133.6,134.07,10455.0,131.9536,132.2395,131.7268,132.1902,10455.0
2024-08-08 09:55:00,134.41,134.68,134.21,134.6,10495.0,132.5255,132.7917,132.3283,132.7128,10495.0
2024-08-08 10:00:00,134.68,135.0,134.64,134.65,16124.0,132.7917,133.1072,132.7522,132.7621,16124.0
2024-08-08 10:05:00,134.65,134.65,134.06,134.47,17105.0,132.7621,132.7621,132.1804,132.5846,17105.0
2024-08-08 10:10:00,134.47,134.59,134.31,134.43,4895.0,132.5846,132.7029,132.4269,132.5452,4895.0
2024-08-08 10:15:00,134.37,134.64,134.32,134.52,8938.0,132.486,132.7522,132.4367,132.6339,8938.0
2024-08-08 10:20:00,134.5,134.61,134.11,134.14,6657.0,132.6142,132.7227,132.2297,132.2592,6657.0
2024-08-08 10:25:00,134.18,135.03,134.17,134.99,17637.0,132.2987,133.1368,132.2888,133.0973,17637.0
2024-08-08 10:30:00,134.94,135.16,134.81,134.81,33833.0,133.048,133.2649,132.9198,132.9198,33833.0
2024-08-08 10:35:00,134.94,135.07,134.78,134.83,19201.0,133.048,133.1762,132.8903,132.9396,19201.0
2024-08-08 10:40:00,134.76,134.86,134.64,134.72,6708.0,132.8705,132.9691,132.7522,132.8311,6708.0
2024-08-08 10:45:00,134.78,135.29,134.74,135.27,46600.0,132.8903,133.3931,132.8508,133.3734,46600.0
2024-08-08 10:50:00,135.22,135.57,135.21,135.42,10986.0,133.3241,133.6692,133.3142,133.5213,10986.0
2024-08-08 10:55:00,135.44,135.48,135.27,135.29,3289.0,133.541,133.5805,133.3734,133.3931,3289.0
2024-08-08 11:00:00,135.25,135.38,135.18,135.18,4288.0,133.3537,133.4819,133.2847,133.2847,4288.0
2024-08-08 11:05:00,135.18,135.36,135.15,135.22,8150.0,133.2847,133.4621,133.2551,133.3241,8150.0
2024-08-08 11:10:00,135.21,135.29,134.89,134.89,4244.0,133.3142,133.3931,132.9987,132.9987,4244.0
2024-08-08 11:15:00,134.89,135.09,134.78,134.95,9653.0,132.9987,133.1959,132.8903,133.0579,9653.0
2024-08-08 11:20:00,134.94,135.01,134.86,134.98,3496.0,133.048,133.117,132.9691,133.0875,3496.0
2024-08-08 11:25:00,134.93,135.18,134.93,135.06,3070.0,133.0382,133.2847,133.0382,133.1663,3070.0
2024-08-08 11:30:00,135.0,135.02,134.68,134.69,4559.0,133.1072,133.1269,132.7917,132.8015,4559.0
2024-08-08 11:35:00,134.71,134.76,134.44,134.67,8045.0,132.8212,132.8705,132.555,132.7818,8045.0
2024-08-08 11:40:00,134.62,134.94,134.62,134.79,9981.0,132.7325,133.048,132.7325,132.9001,9981.0
2024-08-08 11:45:00,134.76,134.76,134.47,134.51,5499.0,132.8705,132.8705,132.5846,132.6241,5499.0
2024-08-08 11:50:00,134.58,135.05,134.58,134.94,4203.0,132.6931,133.1565,132.6931,133.048,4203.0
2024-08-08 11:55:00,134.95,135.16,134.9,135.04,11542.0,133.0579,133.2649,133.0086,133.1466,11542.0
2024-08-08 12:00:00,135.03,135.15,134.87,135.08,7127.0,133.1368,133.2551,132.979,133.1861,7127.0
2024-08-08 12:05:00,135.15,135.3,135.13,135.21,3938.0,133.2551,133.403,133.2354,133.3142,3938.0
2024-08-08 12:10:00,135.3,135.44,135.19,135.25,2627.0,133.403,133.541,133.2945,133.3537,2627.0
2024-08-08 12:15:00,135.22,135.3,135.07,135.29,3924.0,133.3241,133.403,133.1762,133.3931,3924.0
2024-08-08 12:20:00,135.33,135.49,135.27,135.44,7369.0,133.4326,133.5903,133.3734,133.541,7369.0
2024-08-08 12:25:00,135.51,135.55,135.31,135.35,2151.0,133.61,133.6495,133.4128,133.4523,2151.0
2024-08-08 12:30:00,135.29,135.29,135.15,135.23,2965.0,133.3931,133.3931,133.2551,133.334,2965.0
2024-08-08 12:35:00,135.26,135.29,134.88,134.95,3426.0,133.3635,133.3931,132.9889,133.0579,3426.0
2024-08-08 12:40:00,134.94,135.02,134.87,135.0,2759.0,133.048,133.1269,132.979,133.1072,2759.0
2024-08-08 12:45:00,135.03,135.37,135.03,135.31,6497.0,133.1368,133.472,133.1368,133.4128,6497.0
2024-08-08 12:50:00,135.34,135.45,135.3,135.44,4361.0,133.4424,133.5509,133.403,133.541,4361.0
2024-08-08 12:55:00,135.51,135.51,135.3,135.31,2000.0,133.61,133.61,133.403,133.4128,2000.0
2024-08-08 13:00:00,135.36,135.45,135.3,135.41,4153.0,133.4621,133.5509,133.403,133.5114,4153.0
2024-08-08 13:05:00,135.37,135.44,135.28,135.36,5730.0,133.472,133.541,133.3833,133.4621,5730.0
2024-08-08 13:10:00,135.36,135.55,135.36,135.51,2735.0,133.4621,133.6495,133.4621,133.61,2735.0
2024-08-08 13:15:00,135.52,135.83,135.52,135.78,2139.0,133.6199,133.9255,133.6199,133.8762,2139.0
2024-08-08 13:20:00,135.78,136.1,135.76,136.1,7869.0,133.8762,134.1918,133.8565,134.1918,7869.0
2024-08-08 13:25:00,136.13,136.21,136.04,136.04,7281.0,134.2213,134.3002,134.1326,134.1326,7281.0
2024-08-08 13:30:00,136.17,136.17,136.02,136.03,4296.0,134.2608,134.2608,134.1129,134.1227,4296.0
2024-08-08 13:35:00,136.03,136.19,135.96,136.18,8414.0,134.1227,134.2805,134.0537,134.2706,8414.0
2024-08-08 13:40:00,136.18,136.27,136.03,136.03,4835.0,134.2706,134.3594,134.1227,134.1227,4835.0
2024-08-08 13:45:00,136.06,136.09,135.98,135.98,3498.0,134.1523,134.1819,134.0734,134.0734,3498.0
2024-08-08 13:50:00,135.97,136.13,135.97,136.12,2280.0,134.0636,134.2213,134.0636,134.2115,2280.0
2024-08-08 13:55:00,136.12,136.21,136.11,136.21,3616.0,134.2115,134.3002,134.2016,134.3002,3616.0
2024-08-08 14:00:00,136.12,136.28,136.12,136.26,3630.0,134.2115,134.3692,134.2115,134.3495,3630.0
2024-08-08 14:05:00,136.21,136.37,136.13,136.15,4445.0,134.3002,134.458,134.2213,134.2411,4445.0
2024-08-08 14:10:00,136.18,136.22,136.15,136.21,3767.0,134.2706,134.3101,134.2411,134.3002,3767.0
2024-08-08 14:15:00,136.18,136.28,136.14,136.2,7086.0,134.2706,134.3692,134.2312,134.2904,7086.0
2024-08-08 14:20:00,136.18,136.36,136.18,136.3,11782.0,134.2706,134.4481,134.2706,134.389,11782.0
2024-08-08 14:25:00,136.27,136.36,136.0,136.06,7985.0,134.3594,134.4481,134.0932,134.1523,7985.0
2024-08-08 14:30:00,136.08,136.11,135.94,136.06,11057.0,134.172,134.2016,134.034,134.1523,11057.0
2024-08-08 14:35:00,136.01,136.1,135.96,136.03,6391.0,134.103,134.1918,134.0537,134.1227,6391.0
2024-08-08 14:40:00,135.99,136.06,135.94,136.03,20747.0,134.0833,134.1523,134.034,134.1227,20747.0
2024-08-08 14:45:00,136.01,136.25,136.01,136.19,9300.0,134.103,134.3397,134.103,134.2805,9300.0
2024-08-08 14:50:00,136.19,136.34,136.19,136.34,7620.0,134.2805,134.4284,134.2805,134.4284,7620.0
2024-08-08 14:55:00,136.31,136.37,136.23,136.32,10327.0,134.3988,134.458,134.3199,134.4087,10327.0
2024-08-08 15:00:00,136.28,136.5,136.28,136.42,9253.0,134.3692,134.5862,134.3692,134.5073,9253.0
2024-08-08 15:05:00,136.38,136.59,136.29,136.52,20958.0,134.4678,134.6749,134.3791,134.6059,20958.0
2024-08-08 15:10:00,136.52,136.62,136.47,136.55,3994.0,134.6059,134.7045,134.5566,134.6355,3994.0
2024-08-08 15:15:00,136.56,136.56,136.38,136.41,9871.0,134.6453,134.6453,134.4678,134.4974,9871.0
2024-08-08 15:20:00,136.45,136.45,136.3,136.39,27068.0,134.5369,134.5369,134.389,134.4777,27068.0
2024-08-08 15:25:00,136.4,136.5,136.26,136.27,12200.0,134.4876,134.5862,134.3495,134.3594,12200.0
2024-08-08 15:30:00,136.28,136.28,136.03,136.15,10930.0,134.3692,134.3692,134.1227,134.2411,10930.0
2024-08-08 15:35:00,136.2,136.24,136.04,136.23,11055.0,134.2904,134.3298,134.1326,134.3199,11055.0
2024-08-08 15:40:00,136.23,136.33,136.21,136.33,45193.0,134.3199,134.4185,134.3002,134.4185,45193.0
2024-08-08 15:45:00,136.32,136.4,136.0,136.17,54171.0,134.4087,134.4876,134.0932,134.2608,54171.0
2024-08-08 15:50:00,136.19,136.29,136.03,136.06,54510.0,134.2805,134.3791,134.1227,134.1523,54510.0
2024-08-08 15:55:00,136.08,137.13,136.04,136.71,221871.0,134.172,135.2073,134.1326,134.7932,221871.0
2024-08-09 09:30:00,136.72,137.15,136.38,136.5,36409.0,134.8031,135.227,134.4678,134.5862,36409.0
2024-08-09 09:35:00,136.51,136.52,135.59,135.87,3343.0,134.596,134.6059,133.6889,133.965,3343.0
2024-08-09 09:40:00,135.76,136.03,135.62,135.88,3926.0,133.8565,134.1227,133.7185,133.9748,3926.0
2024-08-09 09:45:00,135.78,136.04,135.41,136.04,1202.0,133.8762,134.1326,133.5114,134.1326,1202.0
2024-08-09 09:50:00,135.74,135.87,135.6,135.66,5941.0,133.8368,133.965,133.6988,133.7579,5941.0
2024-08-09 09:55:00,135.66,135.67,135.24,135.52,3981.0,133.7579,133.7678,133.3438,133.6199,3981.0
2024-08-09 10:00:00,135.41,135.51,135.2,135.39,22876.0,133.5114,133.61,133.3044,133.4917,22876.0
2024-08-09 10:05:00,135.44,135.52,135.16,135.16,10798.0,133.541,133.6199,133.2649,133.2649,10798.0
2024-08-09 10:10:00,135.21,135.46,135.16,135.46,17278.0,133.3142,133.5607,133.2649,133.5607,17278.0
2024-08-09 10:15:00,135.46,135.78,135.44,135.78,4660.0,133.5607,133.8762,133.541,133.8762,4660.0
2024-08-09 10:20:00,135.84,135.89,135.69,135.73,2400.0,133.9354,133.9847,133.7875,133.8269,2400.0
2024-08-09 10:25:00,135.79,135.96,135.73,135.9,5757.0,133.8861,134.0537,133.8269,133.9946,5757.0
2024-08-09 10:30:00,135.9,136.15,135.9,136.0,7950.0,133.9946,134.2411,133.9946,134.0932,7950.0
2024-08-09 10:35:00,135.94,136.16,135.9,136.16,2527.0,134.034,134.2509,133.9946,134.2509,2527.0
2024-08-09 10:40:00,136.27,136.63,136.26,136.53,27227.0,134.3594,134.7143,134.3495,134.6157,27227.0
2024-08-09 10:45:00,136.5,136.7,136.37,136.37,11740.0,134.5862,134.7833,134.458,134.458,11740.0
2024-08-09 10:50:00,136.23,136.33,136.13,136.15,29997.0,134.3199,134.4185,134.2213,134.2411,29997.0
2024-08-09 10:55:00,136.16,136.27,135.88,135.91,12922.0,134.2509,134.3594,133.9748,134.0044,12922.0
2024-08-09 11:00:00,135.94,136.34,135.94,136.18,6038.0,134.034,134.4284,134.034,134.2706,6038.0
2024-08-09 11:05:00,136.18,136.33,136.09,136.22,17304.0,134.2706,134.4185,134.1819,134.3101,17304.0
2024-08-09 11:10:00,136.4,136.48,136.02,136.25,29305.0,134.4876,134.5664,134.1129,134.3397,29305.0
2024-08-09 11:15:00,136.35,136.6,136.3,136.44,10415.0,134.4383,134.6847,134.389,134.527,10415.0
2024-08-09 11:20:00,136.43,136.44,136.19,136.23,11734.0,134.5171,134.527,134.2805,134.3199,11734.0
2024-08-09 11:25:00,136.25,136.32,135.96,135.96,5407.0,134.3397,134.4087,134.0537,134.0537,5407.0
2024-08-09 11:30:00,135.96,136.07,135.85,135.94,1960.0,134.0537,134.1622,133.9453,134.034,1960.0
2024-08-09 11:35:00,135.91,136.01,135.8,136.01,2305.0,134.0044,134.103,133.896,134.103,2305.0
2024-08-09 11:40:00,136.02,136.04,135.9,135.93,6394.0,134.1129,134.1326,133.9946,134.0241,6394.0
2024-08-09 11:45:00,135.95,136.1,135.93,136.05,9328.0,134.0439,134.1918,134.0241,134.1425,9328.0
2024-08-09 11:50:00,136.02,136.08,135.98,136.08,3506.0,134.1129,134.172,134.0734,134.172,3506.0
2024-08-09 11:55:00,136.0,136.02,135.64,135.65,13573.0,134.0932,134.1129,133.7382,133.7481,13573.0
2024-08-09 12:00:00,135.65,135.82,135.64,135.74,13704.0,133.7481,133.9157,133.7382,133.8368,13704.0
2024-08-09 12:05:00,135.7,135.7,135.51,135.51,4170.0,133.7974,133.7974,133.61,133.61,4170.0
2024-08-09 12:10:00,135.51,135.64,135.51,135.6,2944.0,133.61,133.7382,133.61,133.6988,2944.0
2024-08-09 12:15:00,135.6,135.64,135.52,135.61,1400.0,133.6988,133.7382,133.6199,133.7086,1400.0
2024-08-09 12:20:00,135.6,135.67,135.51,135.62,6112.0,133.6988,133.7678,133.61,133.7185,6112.0
2024-08-09 12:25:00,135.67,135.8,135.67,135.78,3314.0,133.7678,133.896,133.7678,133.8762,3314.0
2024-08-09 12:30:00,135.78,136.08,135.77,136.02,13924.0,133.8762,134.172,133.8664,134.1129,13924.0
2024-08-09 12:35:00,136.01,136.02,135.81,135.85,3717.0,134.103,134.1129,133.9058,133.9453,3717.0
2024-08-09 12:40:00,135.92,136.11,135.88,136.02,2100.0,134.0143,134.2016,133.9748,134.1129,2100.0
2024-08-09 12:45:00,135.98,136.15,135.93,136.11,4670.0,134.0734,134.2411,134.0241,134.2016,4670.0
2024-08-09 12:50:00,136.16,136.2,135.94,135.94,3172.0,134.2509,134.2904,134.034,134.034,3172.0
2024-08-09 12:55:00,135.92,136.22,135.91,136.17,4782.0,134.0143,134.3101,134.0044,134.2608,4782.0
2024-08-09 13:00:00,136.24,136.3,136.1,136.1,3396.0,134.3298,134.389,134.1918,134.1918,3396.0
2024-08-09 13:05:00,136.19,136.21,135.81,136.06,28939.0,134.2805,134.3002,133.9058,134.1523,28939.0
2024-08-09 13:10:00,135.98,136.21,135.93,136.21,1612.0,134.0734,134.3002,134.0241,134.3002,1612.0
2024-08-09 13:15:00,136.26,136.45,136.26,136.39,1720.0,134.3495,134.5369,134.3495,134.4777,1720.0
2024-08-09 13:20:00,136.44,136.44,136.31,136.36,3838.0,134.527,134.527,134.3988,134.4481,3838.0
2024-08-09 13:25:00,136.36,136.58,136.31,136.58,3191.0,134.4481,134.665,134.3988,134.665,3191.0
2024-08-09 13:30:00,136.66,136.68,136.62,136.66,2623.0,134.7439,134.7636,134.7045,134.7439,2623.0
2024-08-09 13:35:00,136.72,136.72,136.59,136.69,3980.0,134.8031,134.8031,134.6749,134.7735,3980.0
2024-08-09 13:40:00,136.69,136.69,136.47,136.55,4792.0,134.7735,134.7735,134.5566,134.6355,4792.0
2024-08-09 13:45:00,136.56,136.63,136.52,136.57,3227.0,134.6453,134.7143,134.6059,134.6552,3227.0
2024-08-09 13:50:00,136.58,136.66,136.37,136.45,3707.0,134.665,134.7439,134.458,134.5369,3707.0
2024-08-09 13:55:00,136.4,136.47,136.31,136.37,2708.0,134.4876,134.5566,134.3988,134.458,2708.0
2024-08-09 14:00:00,136.34,136.37,136.08,136.13,1723.0,134.4284,134.458,134.172,134.2213,1723.0
2024-08-09 14:05:00,136.06,136.27,136.03,136.27,2296.0,134.1523,134.3594,134.1227,134.3594,2296.0
2024-08-09 14:10:00,136.26,136.28,135.95,136.09,2362.0,134.3495,134.3692,134.0439,134.1819,2362.0
2024-08-09 14:15:00,136.1,136.1,135.95,136.03,4528.0,134.1918,134.1918,134.0439,134.1227,4528.0
2024-08-09 14:20:00,136.07,136.16,136.04,136.09,4888.0,134.1622,134.2509,134.1326,134.1819,4888.0
2024-08-09 14:25:00,136.1,136.16,136.02,136.08,19072.0,134.1918,134.2509,134.1129,134.172,19072.0
2024-08-09 14:30:00,136.09,136.18,135.86,135.86,20776.0,134.1819,134.2706,133.9551,133.9551,20776.0
2024-08-09 14:35:00,135.87,135.96,135.83,135.85,6237.0,133.965,134.0537,133.9255,133.9453,6237.0
2024-08-09 14:40:00,135.85,135.96,135.82,135.86,11877.0,133.9453,134.0537,133.9157,133.9551,11877.0
2024-08-09 14:45:00,135.89,136.01,135.86,135.97,14656.0,133.9847,134.103,133.9551,134.0636,14656.0
2024-08-09 14:50:00,135.97,135.98,135.8,135.88,11433.0,134.0636,134.0734,133.896,133.9748,11433.0
2024-08-09 14:55:00,135.9,136.15,135.81,136.13,3365.0,133.9946,134.2411,133.9058,134.2213,3365.0
2024-08-09 15:00:00,136.2,136.2,136.05,136.14,8629.0,134.2904,134.2904,134.1425,134.2312,8629.0
2024-08-09 15:05:00,136.11,136.25,136.08,136.2,6885.0,134.2016,134.3397,134.172,134.2904,6885.0
2024-08-09 15:10:00,136.2,136.23,136.08,136.16,11256.0,134.2904,134.3199,134.172,134.2509,11256.0
2024-08-09 15:15:00,136.19,136.3,136.16,136.21,13979.0,134.2805,134.389,134.2509,134.3002,13979.0
2024-08-09 15:20:00,136.21,136.22,136.07,136.07,6446.0,134.3002,134.3101,134.1622,134.1622,6446.0
2024-08-09 15:25:00,136.07,136.1,135.96,135.96,8723.0,134.1622,134.1918,134.0537,134.0537,8723.0
2024-08-09 15:30:00,135.94,136.06,135.9,135.92,17884.0,134.034,134.1523,133.9946,134.0143,17884.0
2024-08-09 15:35:00,135.92,135.97,135.85,135.94,12827.0,134.0143,134.0636,133.9453,134.034,12827.0
2024-08-09 15:40:00,135.9,135.98,135.86,135.89,15431.0,133.9946,134.0734,133.9551,133.9847,15431.0
2024-08-09 15:45:00,135.92,135.93,135.61,135.69,30111.0,134.0143,134.0241,133.7086,133.7875,30111.0
2024-08-09 15:50:00,135.7,135.84,135.26,135.28,57878.0,133.7974,133.9354,133.3635,133.3833,57878.0
2024-08-09 15:55:00,135.28,135.75,135.26,135.68,115904.0,133.3833,133.8467,133.3635,133.7776,115904.0
2024-08-12 09:30:00,136.45,136.95,136.45,136.95,12956.0,134.5369,135.0298,134.5369,135.0298,12956.0
2024-08-12 09:35:00,137.04,137.41,137.0,137.41,2225.0,135.1186,135.4834,135.0791,135.4834,2225.0
2024-08-12 09:40:00,137.22,137.37,136.9,136.9,2893.0,135.2961,135.444,134.9805,134.9805,2893.0
2024-08-12 09:45:00,137.07,137.07,136.5,136.51,5416.0,135.1482,135.1482,134.5862,134.596,5416.0
2024-08-12 09:50:00,136.57,136.93,136.57,136.81,2242.0,134.6552,135.0101,134.6552,134.8918,2242.0
2024-08-12 09:55:00,136.91,136.91,136.56,136.79,3272.0,134.9904,134.9904,134.6453,134.8721,3272.0
2024-08-12 10:00:00,136.86,137.15,136.71,137.15,5364.0,134.9411,135.227,134.7932,135.227,5364.0
2024-08-12 10:05:00,137.1,137.46,137.05,137.46,4793.0,135.1777,135.5327,135.1284,135.5327,4793.0
2024-08-12 10:10:00,137.44,137.74,137.37,137.59,11663.0,135.513,135.8088,135.444,135.6609,11663.0
2024-08-12 10:15:00,137.49,137.56,137.3,137.48,9119.0,135.5623,135.6313,135.3749,135.5524,9119.0
2024-08-12 10:20:00,137.47,137.5,137.33,137.4,8444.0,135.5426,135.5721,135.4045,135.4735,8444.0
2024-08-12 10:25:00,137.44,137.79,137.43,137.64,4964.0,135.513,135.8581,135.5031,135.7102,4964.0
2024-08-12 10:30:00,137.68,137.86,137.65,137.78,17629.0,135.7496,135.9271,135.72,135.8482,17629.0
2024-08-12 10:35:00,137.78,138.08,137.75,138.03,8391.0,135.8482,136.144,135.8186,136.0947,8391.0
2024-08-12 10:40:00,138.04,138.04,137.79,137.91,11755.0,136.1046,136.1046,135.8581,135.9764,11755.0
2024-08-12 10:45:00,137.92,138.08,137.7,138.08,6554.0,135.9862,136.144,135.7693,136.144,6554.0
2024-08-12 10:50:00,138.13,138.38,138.04,138.35,6197.0,136.1933,136.4398,136.1046,136.4102,6197.0
2024-08-12 10:55:00,138.32,138.45,138.19,138.19,30458.0,136.3806,136.5088,136.2525,136.2525,30458.0
2024-08-12 11:00:00,138.21,138.25,138.13,138.17,2326.0,136.2722,136.3116,136.1933,136.2327,2326.0
2024-08-12 11:05:00,138.19,138.21,137.73,137.78,21147.0,136.2525,136.2722,135.7989,135.8482,21147.0
2024-08-12 11:10:00,137.86,137.92,137.77,137.84,2623.0,135.9271,135.9862,135.8383,135.9074,2623.0
2024-08-12 11:15:00,137.84,137.95,137.79,137.95,3882.0,135.9074,136.0158,135.8581,136.0158,3882.0
2024-08-12 11:20:00,137.84,137.88,137.59,137.64,16392.0,135.9074,135.9468,135.6609,135.7102,16392.0
2024-08-12 11:25:00,137.63,137.82,137.54,137.68,9484.0,135.7003,135.8876,135.6116,135.7496,9484.0
2024-08-12 11:30:00,137.64,137.77,137.56,137.62,5323.0,135.7102,135.8383,135.6313,135.6904,5323.0
2024-08-12 11:35:00,137.67,137.68,137.49,137.55,15066.0,135.7397,135.7496,135.5623,135.6214,15066.0
2024-08-12 11:40:00,137.5,137.56,137.37,137.56,11940.0,135.5721,135.6313,135.444,135.6313,11940.0
2024-08-12 11:45:00,137.56,137.62,137.46,137.61,14353.0,135.6313,135.6904,135.5327,135.6806,14353.0
2024-08-12 11:50:00,137.57,137.75,137.55,137.74,24568.0,135.6411,135.8186,135.6214,135.8088,24568.0
2024-08-12 11:55:00,137.75,138.06,137.73,138.06,2205.0,135.8186,136.1243,135.7989,136.1243,2205.0
2024-08-12 12:00:00,138.01,138.01,137.93,137.98,3340.0,136.075,136.075,135.9961,136.0454,3340.0
2024-08-12 12:05:00,137.97,138.04,137.86,137.94,11058.0,136.0355,136.1046,135.9271,136.006,11058.0
2024-08-12 12:10:00,137.95,137.95,137.78,137.86,2405.0,136.0158,136.0158,135.8482,135.9271,2405.0
2024-08-12 12:15:00,137.8,137.9,137.77,137.86,18969.0,135.8679,135.9665,135.8383,135.9271,18969.0
2024-08-12 12:20:00,137.83,137.87,137.62,137.8,4506.0,135.8975,135.9369,135.6904,135.8679,4506.0
2024-08-12 12:25:00,137.83,137.83,137.73,137.78,2800.0,135.8975,135.8975,135.7989,135.8482,2800.0
2024-08-12 12:30:00,137.8,137.85,137.74,137.74,4187.0,135.8679,135.9172,135.8088,135.8088,4187.0
2024-08-12 12:35:00,137.75,137.83,137.72,137.78,3084.0,135.8186,135.8975,135.789,135.8482,3084.0
2024-08-12 12:40:00,137.76,137.82,137.72,137.81,9186.0,135.8285,135.8876,135.789,135.8778,9186.0
2024-08-12 12:45:00,137.86,138.1,137.6,138.01,54453.0,135.9271,136.1637,135.6707,136.075,54453.0
2024-08-12 12:50:00,138.03,138.4,137.94,138.4,15460.0,136.0947,136.4595,136.006,136.4595,15460.0
2024-08-12 12:55:00,138.43,138.47,138.16,138.16,5101.0,136.4891,136.5285,136.2229,136.2229,5101.0
2024-08-12 13:00:00,138.17,138.17,137.93,137.95,8300.0,136.2327,136.2327,135.9961,136.0158,8300.0
2024-08-12 13:05:00,137.92,137.92,137.63,137.7,5790.0,135.9862,135.9862,135.7003,135.7693,5790.0
2024-08-12 13:10:00,137.68,137.76,137.62,137.74,9696.0,135.7496,135.8285,135.6904,135.8088,9696.0
2024-08-12 13:15:00,137.76,137.86,137.68,137.83,13542.0,135.8285,135.9271,135.7496,135.8975,13542.0
2024-08-12 13:20:00,137.78,137.9,137.62,137.65,27130.0,135.8482,135.9665,135.6904,135.72,27130.0
2024-08-12 13:25:00,137.65,137.81,137.57,137.8,6691.0,135.72,135.8778,135.6411,135.8679,6691.0
2024-08-12 13:30:00,137.8,137.82,137.72,137.81,5264.0,135.8679,135.8876,135.789,135.8778,5264.0
2024-08-12 13:35:00,137.9,137.92,137.77,137.88,6328.0,135.9665,135.9862,135.8383,135.9468,6328.0
2024-08-12 13:40:00,137.91,137.91,137.8,137.84,1600.0,135.9764,135.9764,135.8679,135.9074,1600.0
2024-08-12 13:45:00,138.01,138.14,137.99,138.07,3400.0,136.075,136.2032,136.0553,136.1341,3400.0
2024-08-12 13:50:00,138.07,138.08,138.01,138.04,5138.0,136.1341,136.144,136.075,136.1046,5138.0
2024-08-12 13:55:00,138.03,138.05,137.93,138.04,5346.0,136.0947,136.1144,135.9961,136.1046,5346.0
2024-08-12 14:00:00,138.15,138.2,138.07,138.11,9366.0,136.213,136.2623,136.1341,136.1736,9366.0
2024-08-12 14:05:00,138.11,138.12,137.92,137.97,6559.0,136.1736,136.1834,135.9862,136.0355,6559.0
2024-08-12 14:10:00,137.99,138.08,137.98,138.02,6495.0,136.0553,136.144,136.0454,136.0848,6495.0
2024-08-12 14:15:00,137.95,137.99,137.87,137.87,6355.0,136.0158,136.0553,135.9369,135.9369,6355.0
2024-08-12 14:20:00,137.86,138.01,137.82,137.93,8282.0,135.9271,136.075,135.8876,135.9961,8282.0
2024-08-12 14:25:00,137.93,137.93,137.8,137.87,5962.0,135.9961,135.9961,135.8679,135.9369,5962.0
2024-08-12 14:30:00,137.9,137.93,137.79,137.79,2383.0,135.9665,135.9961,135.8581,135.8581,2383.0
2024-08-12 14:35:00,137.78,137.87,137.69,137.85,106602.0,135.8482,135.9369,135.7595,135.9172,106602.0
2024-08-12 14:40:00,137.84,137.91,137.81,137.82,5552.0,135.9074,135.9764,135.8778,135.8876,5552.0
2024-08-12 14:45:00,137.88,137.93,137.65,137.75,30042.0,135.9468,135.9961,135.72,135.8186,30042.0
2024-08-12 14:50:00,137.75,137.9,137.67,137.72,28075.0,135.8186,135.9665,135.7397,135.789,28075.0
2024-08-12 14:55:00,137.79,137.86,137.64,137.64,39031.0,135.8581,135.9271,135.7102,135.7102,39031.0
2024-08-12 15:00:00,137.67,137.84,137.67,137.68,29423.0,135.7397,135.9074,135.7397,135.7496,29423.0
2024-08-12 15:05:00,137.66,137.66,137.57,137.62,8836.0,135.7299,135.7299,135.6411,135.6904,8836.0
2024-08-12 15:10:00,137.62,137.65,137.4,137.4,43076.0,135.6904,135.72,135.4735,135.4735,43076.0
2024-08-12 15:15:00,137.43,137.6,137.43,137.6,5130.0,135.5031,135.6707,135.5031,135.6707,5130.0
2024-08-12 15:20:00,137.59,137.62,137.5,137.62,10627.0,135.6609,135.6904,135.5721,135.6904,10627.0
2024-08-12 15:25:00,137.61,137.64,137.48,137.49,8378.0,135.6806,135.7102,135.5524,135.5623,8378.0
2024-08-12 15:30:00,137.47,137.62,137.4,137.51,39726.0,135.5426,135.6904,135.4735,135.582,39726.0
2024-08-12 15:35:00,137.54,137.61,137.41,137.41,45059.0,135.6116,135.6806,135.4834,135.4834,45059.0
2024-08-12 15:40:00,137.38,137.4,137.12,137.14,11328.0,135.4538,135.4735,135.1975,135.2172,11328.0
2024-08-12 15:45:00,137.18,137.21,137.09,137.14,9834.0,135.2566,135.2862,135.1679,135.2172,9834.0
2024-08-12 15:50:00,137.23,137.49,137.21,137.44,111120.0,135.3059,135.5623,135.2862,135.513,111120.0
2024-08-12 15:55:00,137.44,137.78,137.33,137.58,162543.0,135.513,135.8482,135.4045,135.651,162543.0
2024-08-13 09:30:00,136.89,137.08,136.29,136.41,15797.0,134.9707,135.158,134.3791,134.4974,15797.0
2024-08-13 09:35:00,136.57,136.95,136.57,136.62,5388.0,134.6552,135.0298,134.6552,134.7045,5388.0
2024-08-13 09:40:00,136.79,136.84,136.38,136.78,3010.0,134.8721,134.9214,134.4678,134.8622,3010.0
2024-08-13 09:45:00,136.73,136.74,136.5,136.66,11431.0,134.8129,134.8228,134.5862,134.7439,11431.0
2024-08-13 09:50:00,136.57,136.65,136.2,136.28,7372.0,134.6552,134.734,134.2904,134.3692,7372.0
2024-08-13 09:55:00,136.14,136.22,135.81,135.92,3293.0,134.2312,134.3101,133.9058,134.0143,3293.0
2024-08-13 10:00:00,135.86,135.86,135.71,135.74,4745.0,133.9551,133.9551,133.8072,133.8368,4745.0
2024-08-13 10:05:00,135.79,135.97,135.72,135.94,2905.0,133.8861,134.0636,133.8171,134.034,2905.0
2024-08-13 10:10:00,136.02,136.03,135.85,135.96,3195.0,134.1129,134.1227,133.9453,134.0537,3195.0
2024-08-13 10:15:00,136.03,136.04,135.61,135.64,4120.0,134.1227,134.1326,133.7086,133.7382,4120.0
2024-08-13 10:20:00,135.65,135.75,135.6,135.65,3993.0,133.7481,133.8467,133.6988,133.7481,3993.0
2024-08-13 10:25:00,135.72,135.96,135.69,135.81,3326.0,133.8171,134.0537,133.7875,133.9058,3326.0
2024-08-13 10:30:00,135.74,135.75,135.56,135.68,5423.0,133.8368,133.8467,133.6593,133.7776,5423.0
2024-08-13 10:35:00,135.67,135.71,135.5,135.57,8798.0,133.7678,133.8072,133.6002,133.6692,8798.0
2024-08-13 10:40:00,135.64,135.95,135.63,135.91,5021.0,133.7382,134.0439,133.7283,134.0044,5021.0
2024-08-13 10:45:00,135.9,135.97,135.74,135.75,4107.0,133.9946,134.0636,133.8368,133.8467,4107.0
2024-08-13 10:50:00,135.71,135.85,135.57,135.74,3536.0,133.8072,133.9453,133.6692,133.8368,3536.0
2024-08-13 10:55:00,135.79,135.93,135.67,135.88,12598.0,133.8861,134.0241,133.7678,133.9748,12598.0
2024-08-13 11:00:00,135.88,136.02,135.78,136.02,10017.0,133.9748,134.1129,133.8762,134.1129,10017.0
2024-08-13 11:05:00,136.0,136.37,135.97,136.33,25662.0,134.0932,134.458,134.0636,134.4185,25662.0
2024-08-13 11:10:00,136.37,136.51,136.29,136.35,27591.0,134.458,134.596,134.3791,134.4383,27591.0
2024-08-13 11:15:00,136.3,136.43,136.28,136.41,6759.0,134.389,134.5171,134.3692,134.4974,6759.0
2024-08-13 11:20:00,136.41,136.47,136.35,136.46,5100.0,134.4974,134.5566,134.4383,134.5467,5100.0
2024-08-13 11:25:00,136.46,136.77,136.41,136.51,31936.0,134.5467,134.8524,134.4974,134.596,31936.0
2024-08-13 11:30:00,136.54,136.75,136.37,136.68,9779.0,134.6256,134.8326,134.458,134.7636,9779.0
2024-08-13 11:35:00,136.62,136.79,136.55,136.72,3989.0,134.7045,134.8721,134.6355,134.8031,3989.0
2024-08-13 11:40:00,136.73,136.86,136.64,136.76,25295.0,134.8129,134.9411,134.7242,134.8425,25295.0
2024-08-13 11:45:00,136.73,136.89,136.71,136.87,4511.0,134.8129,134.9707,134.7932,134.951,4511.0
2024-08-13 11:50:00,136.82,137.02,136.82,137.02,4167.0,134.9017,135.0989,134.9017,135.0989,4167.0
2024-08-13 11:55:00,136.98,136.98,136.66,136.7,4869.0,135.0594,135.0594,134.7439,134.7833,4869.0
2024-08-13 12:00:00,136.72,136.82,136.71,136.8,2382.0,134.8031,134.9017,134.7932,134.8819,2382.0
2024-08-13 12:05:00,136.8,136.81,136.64,136.73,4436.0,134.8819,134.8918,134.7242,134.8129,4436.0
2024-08-13 12:10:00,136.73,136.75,136.59,136.59,2470.0,134.8129,134.8326,134.6749,134.6749,2470.0
2024-08-13 12:15:00,136.62,136.68,136.58,136.66,1739.0,134.7045,134.7636,134.665,134.7439,1739.0
2024-08-13 12:20:00,136.63,136.68,136.59,136.59,901.0,134.7143,134.7636,134.6749,134.6749,901.0
2024-08-13 12:25:00,136.59,136.59,136.35,136.45,15094.0,134.6749,134.6749,134.4383,134.5369,15094.0
2024-08-13 12:30:00,136.43,136.43,136.32,136.37,1789.0,134.5171,134.5171,134.4087,134.458,1789.0
2024-08-13 12:35:00,136.43,136.52,136.39,136.44,1441.0,134.5171,134.6059,134.4777,134.527,1441.0
2024-08-13 12:40:00,136.47,136.61,136.46,136.56,1641.0,134.5566,134.6946,134.5467,134.6453,1641.0
2024-08-13 12:45:00,136.55,136.77,136.49,136.77,11582.0,134.6355,134.8524,134.5763,134.8524,11582.0
2024-08-13 12:50:00,136.83,136.95,136.8,136.95,5623.0,134.9115,135.0298,134.8819,135.0298,5623.0
2024-08-13 12:55:00,136.89,136.89,136.71,136.84,14969.0,134.9707,134.9707,134.7932,134.9214,14969.0
2024-08-13 13:00:00,136.82,136.86,136.72,136.83,5101.0,134.9017,134.9411,134.8031,134.9115,5101.0
2024-08-13 13:05:00,136.84,136.87,136.77,136.78,1632.0,134.9214,134.951,134.8524,134.8622,1632.0
2024-08-13 13:10:00,136.76,136.76,136.62,136.66,3318.0,134.8425,134.8425,134.7045,134.7439,3318.0
2024-08-13 13:15:00,136.65,136.65,136.59,136.59,1506.0,134.734,134.734,134.6749,134.6749,1506.0
2024-08-13 13:20:00,136.52,136.62,136.51,136.55,6460.0,134.6059,134.7045,134.596,134.6355,6460.0
2024-08-13 13:25:00,136.51,136.68,136.51,136.62,2089.0,134.596,134.7636,134.596,134.7045,2089.0
2024-08-13 13:30:00,136.62,136.68,136.62,136.63,3497.0,134.7045,134.7636,134.7045,134.7143,3497.0
2024-08-13 13:35:00,136.61,136.69,136.57,136.64,3107.0,134.6946,134.7735,134.6552,134.7242,3107.0
2024-08-13 13:40:00,136.67,136.71,136.63,136.63,1118.0,134.7538,134.7932,134.7143,134.7143,1118.0
2024-08-13 13:45:00,136.65,136.65,136.43,136.58,8501.0,134.734,134.734,134.5171,134.665,8501.0
2024-08-13 13:50:00,136.6,136.68,136.58,136.66,1230.0,134.6847,134.7636,134.665,134.7439,1230.0
2024-08-13 13:55:00,136.75,136.78,136.67,136.71,2628.0,134.8326,134.8622,134.7538,134.7932,2628.0
2024-08-13 14:00:00,136.71,136.82,136.71,136.75,3231.0,134.7932,134.9017,134.7932,134.8326,3231.0
2024-08-13 14:05:00,136.72,136.85,136.7,136.83,3741.0,134.8031,134.9312,134.7833,134.9115,3741.0
2024-08-13 14:10:00,136.83,136.86,136.73,136.85,8897.0,134.9115,134.9411,134.8129,134.9312,8897.0
2024-08-13 14:15:00,136.84,136.84,136.63,136.63,3516.0,134.9214,134.9214,134.7143,134.7143,3516.0
2024-08-13 14:20:00,136.73,136.8,136.68,136.77,2391.0,134.8129,134.8819,134.7636,134.8524,2391.0
2024-08-13 14:25:00,136.73,136.77,136.7,136.74,1382.0,134.8129,134.8524,134.7833,134.8228,1382.0
2024-08-13 14:30:00,136.72,136.8,136.72,136.76,1862.0,134.8031,134.8819,134.8031,134.8425,1862.0
2024-08-13 14:35:00,136.79,136.87,136.79,136.85,5376.0,134.8721,134.951,134.8721,134.9312,5376.0
2024-08-13 14:40:00,136.87,136.89,136.79,136.8,4531.0,134.951,134.9707,134.8721,134.8819,4531.0
2024-08-13 14:45:00,136.8,136.86,136.76,136.86,6295.0,134.8819,134.9411,134.8425,134.9411,6295.0
2024-08-13 14:50:00,136.84,136.84,136.73,136.73,2806.0,134.9214,134.9214,134.8129,134.8129,2806.0
2024-08-13 14:55:00,136.72,136.76,136.68,136.76,4311.0,134.8031,134.8425,134.7636,134.8425,4311.0
2024-08-13 15:00:00,136.79,136.95,136.77,136.92,4362.0,134.8721,135.0298,134.8524,135.0003,4362.0
2024-08-13 15:05:00,136.94,136.95,136.86,136.86,4034.0,135.02,135.0298,134.9411,134.9411,4034.0
2024-08-13 15:10:00,136.86,136.86,136.66,136.66,3107.0,134.9411,134.9411,134.7439,134.7439,3107.0
2024-08-13 15:15:00,136.68,136.7,136.52,136.52,5957.0,134.7636,134.7833,134.6059,134.6059,5957.0
2024-08-13 15:20:00,136.52,136.61,136.45,136.61,3631.0,134.6059,134.6946,134.5369,134.6946,3631.0
2024-08-13 15:25:00,136.6,136.6,136.42,136.44,4585.0,134.6847,134.6847,134.5073,134.527,4585.0
2024-08-13 15:30:00,136.48,136.49,136.34,136.38,5978.0,134.5664,134.5763,134.4284,134.4678,5978.0
2024-08-13 15:35:00,136.41,136.42,136.32,136.41,4988.0,134.4974,134.5073,134.4087,134.4974,4988.0
2024-08-13 15:40:00,136.44,136.66,136.44,136.65,8792.0,134.527,134.7439,134.527,134.734,8792.0
2024-08-13 15:45:00,136.65,136.71,136.6,136.67,11330.0,134.734,134.7932,134.6847,134.7538,11330.0
2024-08-13 15:50:00,136.66,136.82,136.5,136.53,27268.0,134.7439,134.9017,134.5862,134.6157,27268.0
2024-08-13 15:55:00,136.5,136.61,136.46,136.57,69745.0,134.5862,134.6946,134.5467,134.6552,69745.0
2024-08-14 09:30:00,136.86,137.18,136.6,136.93,17681.0,134.9411,135.2566,134.6847,135.0101,17681.0
2024-08-14 09:35:00,136.9,137.33,136.77,137.33,3476.0,134.9805,135.4045,134.8524,135.4045,3476.0
2024-08-14 09:40:00,137.27,137.39,137.13,137.33,3651.0,135.3454,135.4637,135.2073,135.4045,3651.0
2024-08-14 09:45:00,137.32,137.44,137.18,137.38,1100.0,135.3947,135.513,135.2566,135.4538,1100.0
2024-08-14 09:50:00,137.38,137.59,137.24,137.59,1941.0,135.4538,135.6609,135.3158,135.6609,1941.0
2024-08-14 09:55:00,137.62,137.89,137.62,137.84,7279.0,135.6904,135.9567,135.6904,135.9074,7279.0
2024-08-14 10:00:00,137.77,137.97,137.68,137.68,21282.0,135.8383,136.0355,135.7496,135.7496,21282.0
2024-08-14 10:05:00,137.85,138.04,137.69,138.04,17310.0,135.9172,136.1046,135.7595,136.1046,17310.0
2024-08-14 10:10:00,138.03,138.14,137.88,138.12,6948.0,136.0947,136.2032,135.9468,136.1834,6948.0
2024-08-14 10:15:00,138.21,138.48,138.05,138.46,4519.0,136.2722,136.5384,136.1144,136.5187,4519.0
2024-08-14 10:20:00,138.48,138.81,138.48,138.81,2695.0,136.5384,136.8638,136.5384,136.8638,2695.0
2024-08-14 10:25:00,138.79,139.17,138.78,139.08,9623.0,136.844,137.2187,136.8342,137.13,9623.0
2024-08-14 10:30:00,139.08,139.11,138.79,138.79,9761.0,137.13,137.1596,136.844,136.844,9761.0
2024-08-14 10:35:00,138.85,139.18,138.85,139.13,4166.0,136.9032,137.2286,136.9032,137.1793,4166.0
2024-08-14 10:40:00,139.16,139.28,138.98,138.99,6761.0,137.2089,137.3272,137.0314,137.0412,6761.0
2024-08-14 10:45:00,138.96,139.11,138.85,138.97,15757.0,137.0117,137.1596,136.9032,137.0215,15757.0
2024-08-14 10:50:00,139.0,139.04,138.8,138.95,6690.0,137.0511,137.0905,136.8539,137.0018,6690.0
2024-08-14 10:55:00,138.95,139.12,138.88,139.05,16315.0,137.0018,137.1694,136.9328,137.1004,16315.0
2024-08-14 11:00:00,139.05,139.14,138.98,139.13,24170.0,137.1004,137.1891,137.0314,137.1793,24170.0
2024-08-14 11:05:00,139.13,139.24,139.01,139.04,24424.0,137.1793,137.2877,137.061,137.0905,24424.0
2024-08-14 11:10:00,139.05,139.08,138.91,139.01,16753.0,137.1004,137.13,136.9624,137.061,16753.0
2024-08-14 11:15:00,138.96,139.05,138.82,139.05,4704.0,137.0117,137.1004,136.8736,137.1004,4704.0
2024-08-14 11:20:00,139.06,139.16,138.98,139.06,39258.0,137.1103,137.2089,137.0314,137.1103,39258.0
2024-08-14 11:25:00,139.08,139.31,139.07,139.12,3909.0,137.13,137.3568,137.1201,137.1694,3909.0
2024-08-14 11:30:00,139.12,139.23,139.09,139.21,5043.0,137.1694,137.2779,137.1398,137.2582,5043.0
2024-08-14 11:35:00,139.21,139.27,139.11,139.18,3304.0,137.2582,137.3173,137.1596,137.2286,3304.0
2024-08-14 11:40:00,139.18,139.27,139.06,139.08,24131.0,137.2286,137.3173,137.1103,137.13,24131.0
2024-08-14 11:45:00,139.07,139.08,138.8,139.01,10330.0,137.1201,137.13,136.8539,137.061,10330.0
2024-08-14 11:50:00,139.03,139.07,138.93,138.99,2186.0,137.0807,137.1201,136.9821,137.0412,2186.0
2024-08-14 11:55:00,139.01,139.04,138.94,139.0,8824.0,137.061,137.0905,136.9919,137.0511,8824.0
2024-08-14 12:00:00,138.93,139.01,138.91,138.94,5180.0,136.9821,137.061,136.9624,136.9919,5180.0
2024-08-14 12:05:00,138.97,139.06,138.94,139.0,8229.0,137.0215,137.1103,136.9919,137.0511,8229.0
2024-08-14 12:10:00,139.01,139.07,138.94,138.97,5705.0,137.061,137.1201,136.9919,137.0215,5705.0
2024-08-14 12:15:00,138.94,138.94,138.78,138.87,2559.0,136.9919,136.9919,136.8342,136.9229,2559.0
2024-08-14 12:20:00,138.88,138.88,138.47,138.59,4526.0,136.9328,136.9328,136.5285,136.6468,4526.0
2024-08-14 12:25:00,138.59,138.68,138.49,138.67,2426.0,136.6468,136.7356,136.5482,136.7257,2426.0
2024-08-14 12:30:00,138.67,138.86,138.63,138.86,3773.0,136.7257,136.9131,136.6863,136.9131,3773.0
2024-08-14 12:35:00,138.85,139.02,138.85,138.96,3646.0,136.9032,137.0708,136.9032,137.0117,3646.0
2024-08-14 12:40:00,138.99,139.04,138.78,138.85,5003.0,137.0412,137.0905,136.8342,136.9032,5003.0
2024-08-14 12:45:00,138.84,139.0,138.69,138.98,2067.0,136.8933,137.0511,136.7454,137.0314,2067.0
2024-08-14 12:50:00,138.97,139.07,138.94,139.03,10883.0,137.0215,137.1201,136.9919,137.0807,10883.0
2024-08-14 12:55:00,139.05,139.11,139.0,139.02,6968.0,137.1004,137.1596,137.0511,137.0708,6968.0
2024-08-14 13:00:00,138.98,139.04,138.86,138.96,4611.0,137.0314,137.0905,136.9131,137.0117,4611.0
2024-08-14 13:05:00,138.98,139.1,138.97,139.0,5529.0,137.0314,137.1497,137.0215,137.0511,5529.0
2024-08-14 13:10:00,138.96,139.04,138.9,138.99,3347.0,137.0117,137.0905,136.9525,137.0412,3347.0
2024-08-14 13:15:00,139.01,139.07,138.9,138.94,6583.0,137.061,137.1201,136.9525,136.9919,6583.0
2024-08-14 13:20:00,138.94,139.01,138.85,138.95,4044.0,136.9919,137.061,136.9032,137.0018,4044.0
2024-08-14 13:25:00,138.97,138.98,138.84,138.84,4387.0,137.0215,137.0314,136.8933,136.8933,4387.0
2024-08-14 13:30:00,138.83,138.96,138.83,138.95,3067.0,136.8835,137.0117,136.8835,137.0018,3067.0
2024-08-14 13:35:00,138.97,139.03,138.94,139.0,4869.0,137.0215,137.0807,136.9919,137.0511,4869.0
2024-08-14 13:40:00,139.0,139.03,138.88,138.91,10071.0,137.0511,137.0807,136.9328,136.9624,10071.0
2024-08-14 13:45:00,138.89,139.01,138.89,138.96,11214.0,136.9426,137.061,136.9426,137.0117,11214.0
2024-08-14 13:50:00,138.96,139.0,138.88,138.92,17408.0,137.0117,137.0511,136.9328,136.9722,17408.0
2024-08-14 13:55:00,138.91,139.0,138.88,138.91,12582.0,136.9624,137.0511,136.9328,136.9624,12582.0
2024-08-14 14:00:00,138.88,138.88,138.63,138.66,21568.0,136.9328,136.9328,136.6863,136.7159,21568.0
2024-08-14 14:05:00,138.69,138.75,138.65,138.69,9260.0,136.7454,136.8046,136.706,136.7454,9260.0
2024-08-14 14:10:00,138.65,138.67,138.59,138.67,3345.0,136.706,136.7257,136.6468,136.7257,3345.0
2024-08-14 14:15:00,138.67,138.68,138.58,138.63,5734.0,136.7257,136.7356,136.637,136.6863,5734.0
2024-08-14 14:20:00,138.63,138.7,138.61,138.64,11419.0,136.6863,136.7553,136.6666,136.6961,11419.0
2024-08-14 14:25:00,138.64,138.67,138.6,138.65,15129.0,136.6961,136.7257,136.6567,136.706,15129.0
2024-08-14 14:30:00,138.65,138.71,138.63,138.71,9235.0,136.706,136.7652,136.6863,136.7652,9235.0
2024-08-14 14:35:00,138.77,138.97,138.75,138.92,8384.0,136.8243,137.0215,136.8046,136.9722,8384.0
2024-08-14 14:40:00,138.92,139.19,138.92,139.19,6277.0,136.9722,137.2384,136.9722,137.2384,6277.0
2024-08-14 14:45:00,139.2,139.33,139.2,139.23,4095.0,137.2483,137.3765,137.2483,137.2779,4095.0
2024-08-14 14:50:00,139.26,139.5,139.25,139.47,8898.0,137.3075,137.5441,137.2976,137.5145,8898.0
2024-08-14 14:55:00,139.47,139.64,139.46,139.6,6591.0,137.5145,137.6821,137.5046,137.6427,6591.0
2024-08-14 15:00:00,139.59,139.6,139.47,139.55,5000.0,137.6328,137.6427,137.5145,137.5934,5000.0
2024-08-14 15:05:00,139.59,139.67,139.57,139.64,6989.0,137.6328,137.7117,137.6131,137.6821,6989.0
2024-08-14 15:10:00,139.66,139.74,139.61,139.67,9094.0,137.7018,137.7807,137.6525,137.7117,9094.0
2024-08-14 15:15:00,139.7,139.74,139.57,139.68,5093.0,137.7413,137.7807,137.6131,137.7216,5093.0
2024-08-14 15:20:00,139.69,139.81,139.66,139.81,8266.0,137.7314,137.8497,137.7018,137.8497,8266.0
2024-08-14 15:25:00,139.83,139.9,139.78,139.8,9626.0,137.8695,137.9385,137.8202,137.8399,9626.0
2024-08-14 15:30:00,139.78,139.95,139.76,139.84,10168.0,137.8202,137.9878,137.8004,137.8793,10168.0
2024-08-14 15:35:00,139.84,139.89,139.62,139.74,11677.0,137.8793,137.9286,137.6624,137.7807,11677.0
2024-08-14 15:40:00,139.79,139.92,139.75,139.92,12448.0,137.83,137.9582,137.7906,137.9582,12448.0
2024-08-14 15:45:00,139.91,139.97,139.76,139.8,19343.0,137.9483,138.0075,137.8004,137.8399,19343.0
2024-08-14 15:50:00,139.8,139.9,139.61,139.78,34859.0,137.8399,137.9385,137.6525,137.8202,34859.0
2024-08-14 15:55:00,139.76,140.25,139.75,140.09,184865.0,137.8004,138.2836,137.7906,138.1258,184865.0
2024-08-15 09:30:00,141.48,141.73,140.74,140.94,24285.0,139.4963,139.7428,138.7667,138.9639,24285.0
2024-08-15 09:35:00,141.0,141.37,140.9,141.07,6913.0,139.0231,139.3879,138.9245,139.0921,6913.0
2024-08-15 09:40:00,141.07,141.5,140.97,141.26,7876.0,139.0921,139.516,138.9935,139.2794,7876.0
2024-08-15 09:45:00,141.25,141.36,140.93,141.36,6952.0,139.2696,139.378,138.954,139.378,6952.0
2024-08-15 09:50:00,141.29,141.31,141.03,141.06,4307.0,139.309,139.3287,139.0526,139.0822,4307.0
2024-08-15 09:55:00,141.1,141.42,141.03,141.42,5354.0,139.1217,139.4372,139.0526,139.4372,5354.0
2024-08-15 10:00:00,141.55,141.99,141.5,141.8,15751.0,139.5653,139.9992,139.516,139.8118,15751.0
2024-08-15 10:05:00,141.8,141.91,141.59,141.66,9573.0,139.8118,139.9203,139.6048,139.6738,9573.0
2024-08-15 10:10:00,141.58,141.7,141.42,141.58,46750.0,139.5949,139.7132,139.4372,139.5949,46750.0
2024-08-15 10:15:00,141.6,141.98,141.45,141.97,29667.0,139.6146,139.9893,139.4667,139.9795,29667.0
2024-08-15 10:20:00,141.97,142.7,141.96,142.61,65345.0,139.9795,140.6992,139.9696,140.6105,65345.0
2024-08-15 10:25:00,142.61,142.77,142.25,142.31,43907.0,140.6105,140.7682,140.2555,140.3147,43907.0
2024-08-15 10:30:00,142.31,142.79,142.29,142.77,29199.0,140.3147,140.788,140.295,140.7682,29199.0
2024-08-15 10:35:00,142.74,142.85,142.62,142.72,18024.0,140.7387,140.8471,140.6203,140.7189,18024.0
2024-08-15 10:40:00,142.75,142.86,142.59,142.67,17038.0,140.7485,140.857,140.5908,140.6696,17038.0
2024-08-15 10:45:00,142.68,142.77,142.56,142.61,16467.0,140.6795,140.7682,140.5612,140.6105,16467.0
2024-08-15 10:50:00,142.62,142.73,142.61,142.72,11915.0,140.6203,140.7288,140.6105,140.7189,11915.0
2024-08-15 10:55:00,142.7,142.75,142.63,142.66,10010.0,140.6992,140.7485,140.6302,140.6598,10010.0
2024-08-15 11:00:00,142.63,142.69,142.57,142.64,11504.0,140.6302,140.6894,140.571,140.6401,11504.0
2024-08-15 11:05:00,142.63,142.64,142.27,142.29,8889.0,140.6302,140.6401,140.2753,140.295,8889.0
2024-08-15 11:10:00,142.29,142.44,142.25,142.26,11974.0,140.295,140.4429,140.2555,140.2654,11974.0
2024-08-15 11:15:00,142.24,142.24,141.97,142.05,10919.0,140.2457,140.2457,139.9795,140.0583,10919.0
2024-08-15 11:20:00,142.01,142.02,141.9,141.96,10392.0,140.0189,140.0288,139.9104,139.9696,10392.0
2024-08-15 11:25:00,141.94,141.99,141.81,141.89,6460.0,139.9499,139.9992,139.8217,139.9006,6460.0
2024-08-15 11:30:00,141.85,141.85,141.56,141.74,5962.0,139.8611,139.8611,139.5752,139.7527,5962.0
2024-08-15 11:35:00,141.71,141.91,141.7,141.86,18597.0,139.7231,139.9203,139.7132,139.871,18597.0
2024-08-15 11:40:00,141.86,141.93,141.86,141.88,8162.0,139.871,139.94,139.871,139.8907,8162.0
2024-08-15 11:45:00,141.9,142.36,141.9,142.28,11234.0,139.9104,140.364,139.9104,140.2851,11234.0
2024-08-15 11:50:00,142.29,142.33,142.18,142.33,11024.0,140.295,140.3344,140.1865,140.3344,11024.0
2024-08-15 11:55:00,142.38,142.38,142.26,142.26,8022.0,140.3837,140.3837,140.2654,140.2654,8022.0
2024-08-15 12:00:00,142.28,142.32,142.25,142.3,5420.0,140.2851,140.3246,140.2555,140.3048,5420.0
2024-08-15 12:05:00,142.3,142.3,142.16,142.21,6885.0,140.3048,140.3048,140.1668,140.2161,6885.0
2024-08-15 12:10:00,142.21,142.22,141.97,142.08,6206.0,140.2161,140.226,139.9795,140.0879,6206.0
2024-08-15 12:15:00,142.08,142.21,142.05,142.16,7177.0,140.0879,140.2161,140.0583,140.1668,7177.0
2024-08-15 12:20:00,142.19,142.31,142.19,142.26,4693.0,140.1964,140.3147,140.1964,140.2654,4693.0
2024-08-15 12:25:00,142.26,142.34,142.22,142.22,3929.0,140.2654,140.3443,140.226,140.226,3929.0
2024-08-15 12:30:00,142.25,142.29,142.11,142.19,5965.0,140.2555,140.295,140.1175,140.1964,5965.0
2024-08-15 12:35:00,142.18,142.34,142.18,142.27,11406.0,140.1865,140.3443,140.1865,140.2753,11406.0
2024-08-15 12:40:00,142.27,142.27,142.11,142.11,4275.0,140.2753,140.2753,140.1175,140.1175,4275.0
2024-08-15 12:45:00,142.1,142.1,141.89,142.02,3775.0,140.1076,140.1076,139.9006,140.0288,3775.0
2024-08-15 12:50:00,142.01,142.07,141.99,142.02,1971.0,140.0189,140.0781,139.9992,140.0288,1971.0
2024-08-15 12:55:00,142.03,142.33,142.02,142.3,4363.0,140.0386,140.3344,140.0288,140.3048,4363.0
2024-08-15 13:00:00,142.29,142.3,142.07,142.07,12958.0,140.295,140.3048,140.0781,140.0781,12958.0
2024-08-15 13:05:00,142.09,142.2,142.03,142.11,13804.0,140.0978,140.2062,140.0386,140.1175,13804.0
2024-08-15 13:10:00,142.12,142.33,142.1,142.27,5889.0,140.1274,140.3344,140.1076,140.2753,5889.0
2024-08-15 13:15:00,142.24,142.26,142.15,142.22,4429.0,140.2457,140.2654,140.1569,140.226,4429.0
2024-08-15 13:20:00,142.19,142.3,142.18,142.28,6498.0,140.1964,140.3048,140.1865,140.2851,6498.0
2024-08-15 13:25:00,142.28,142.34,142.26,142.27,16280.0,140.2851,140.3443,140.2654,140.2753,16280.0
2024-08-15 13:30:00,142.29,142.37,142.27,142.27,4255.0,140.295,140.3738,140.2753,140.2753,4255.0
2024-08-15 13:35:00,142.28,142.4,142.27,142.37,7349.0,140.2851,140.4034,140.2753,140.3738,7349.0
2024-08-15 13:40:00,142.37,142.44,142.36,142.36,13271.0,140.3738,140.4429,140.364,140.364,13271.0
2024-08-15 13:45:00,142.35,142.48,142.34,142.48,6839.0,140.3541,140.4823,140.3443,140.4823,6839.0
2024-08-15 13:50:00,142.45,142.5,142.43,142.46,11596.0,140.4527,140.502,140.433,140.4626,11596.0
2024-08-15 13:55:00,142.45,142.53,142.4,142.4,18304.0,140.4527,140.5316,140.4034,140.4034,18304.0
2024-08-15 14:00:00,142.4,142.66,142.37,142.64,8791.0,140.4034,140.6598,140.3738,140.6401,8791.0
2024-08-15 14:05:00,142.63,142.67,142.44,142.53,7886.0,140.6302,140.6696,140.4429,140.5316,7886.0
2024-08-15 14:10:00,142.55,142.66,142.54,142.65,5723.0,140.5513,140.6598,140.5415,140.6499,5723.0
2024-08-15 14:15:00,142.66,142.7,142.59,142.69,8730.0,140.6598,140.6992,140.5908,140.6894,8730.0
2024-08-15 14:20:00,142.69,142.75,142.63,142.66,10805.0,140.6894,140.7485,140.6302,140.6598,10805.0
2024-08-15 14:25:00,142.68,142.74,142.59,142.72,7757.0,140.6795,140.7387,140.5908,140.7189,7757.0
2024-08-15 14:30:00,142.7,142.73,142.47,142.51,6035.0,140.6992,140.7288,140.4724,140.5119,6035.0
2024-08-15 14:35:00,142.5,142.58,142.49,142.49,5206.0,140.502,140.5809,140.4922,140.4922,5206.0
2024-08-15 14:40:00,142.52,142.61,142.51,142.54,6409.0,140.5217,140.6105,140.5119,140.5415,6409.0
2024-08-15 14:45:00,142.54,142.69,142.54,142.69,5886.0,140.5415,140.6894,140.5415,140.6894,5886.0
2024-08-15 14:50:00,142.67,142.67,142.46,142.56,14214.0,140.6696,140.6696,140.4626,140.5612,14214.0
2024-08-15 14:55:00,142.59,142.66,142.58,142.61,7148.0,140.5908,140.6598,140.5809,140.6105,7148.0
2024-08-15 15:00:00,142.6,142.61,142.45,142.48,22841.0,140.6006,140.6105,140.4527,140.4823,22841.0
2024-08-15 15:05:00,142.47,142.76,142.47,142.72,6392.0,140.4724,140.7584,140.4724,140.7189,6392.0
2024-08-15 15:10:00,142.73,142.76,142.61,142.63,21039.0,140.7288,140.7584,140.6105,140.6302,21039.0
2024-08-15 15:15:00,142.61,142.61,142.31,142.31,7087.0,140.6105,140.6105,140.3147,140.3147,7087.0
2024-08-15 15:20:00,142.3,142.51,142.28,142.33,62231.0,140.3048,140.5119,140.2851,140.3344,62231.0
2024-08-15 15:25:00,142.34,142.51,142.29,142.34,69789.0,140.3443,140.5119,140.295,140.3443,69789.0
2024-08-15 15:30:00,142.38,142.42,142.2,142.3,60563.0,140.3837,140.4231,140.2062,140.3048,60563.0
2024-08-15 15:35:00,142.27,142.5,142.26,142.39,65922.0,140.2753,140.502,140.2654,140.3936,65922.0
2024-08-15 15:40:00,142.4,142.46,142.16,142.24,68029.0,140.4034,140.4626,140.1668,140.2457,68029.0
2024-08-15 15:45:00,142.24,142.49,142.15,142.36,74674.0,140.2457,140.4922,140.1569,140.364,74674.0
2024-08-15 15:50:00,142.32,142.64,142.25,142.49,31390.0,140.3246,140.6401,140.2555,140.4922,31390.0
2024-08-15 15:55:00,142.53,142.91,142.39,142.8,142934.0,140.5316,140.9063,140.3936,140.7978,142934.0
2024-08-16 09:30:00,142.24,142.91,142.0,142.0,57229.0,140.2457,140.9063,140.009,140.009,57229.0
2024-08-16 09:35:00,142.0,142.15,141.26,141.59,18071.0,140.009,140.1569,139.2794,139.6048,18071.0
2024-08-16 09:40:00,141.78,142.06,141.6,141.61,7938.0,139.7921,140.0682,139.6146,139.6245,7938.0
2024-08-16 09:45:00,141.61,142.02,141.6,141.88,6610.0,139.6245,140.0288,139.6146,139.8907,6610.0
2024-08-16 09:50:00,141.9,142.22,141.85,141.92,8256.0,139.9104,140.226,139.8611,139.9302,8256.0
2024-08-16 09:55:00,141.92,142.29,141.92,142.29,11730.0,139.9302,140.295,139.9302,140.295,11730.0
2024-08-16 10:00:00,142.29,142.38,142.03,142.22,15523.0,140.295,140.3837,140.0386,140.226,15523.0
2024-08-16 10:05:00,142.22,142.45,141.99,142.22,15391.0,140.226,140.4527,139.9992,140.226,15391.0
2024-08-16 10:10:00,142.22,142.34,142.04,142.24,15736.0,140.226,140.3443,140.0485,140.2457,15736.0
2024-08-16 10:15:00,142.16,142.33,142.09,142.25,7356.0,140.1668,140.3344,140.0978,140.2555,7356.0
2024-08-16 10:20:00,142.25,142.26,141.75,141.8,13199.0,140.2555,140.2654,139.7625,139.8118,13199.0
2024-08-16 10:25:00,141.83,141.92,141.71,141.83,6913.0,139.8414,139.9302,139.7231,139.8414,6913.0
2024-08-16 10:30:00,141.83,141.87,141.61,141.75,10396.0,139.8414,139.8809,139.6245,139.7625,10396.0
2024-08-16 10:35:00,141.78,141.78,141.64,141.71,9417.0,139.7921,139.7921,139.6541,139.7231,9417.0
2024-08-16 10:40:00,141.71,141.75,141.58,141.58,5655.0,139.7231,139.7625,139.5949,139.5949,5655.0
2024-08-16 10:45:00,141.6,141.98,141.6,141.82,8340.0,139.6146,139.9893,139.6146,139.8316,8340.0
2024-08-16 10:50:00,141.84,141.84,141.74,141.78,5463.0,139.8513,139.8513,139.7527,139.7921,5463.0
2024-08-16 10:55:00,141.77,142.08,141.76,141.94,7335.0,139.7823,140.0879,139.7724,139.9499,7335.0
2024-08-16 11:00:00,141.93,141.96,141.7,141.74,11557.0,139.94,139.9696,139.7132,139.7527,11557.0
2024-08-16 11:05:00,141.74,141.84,141.69,141.78,7021.0,139.7527,139.8513,139.7034,139.7921,7021.0
2024-08-16 11:10:00,141.78,142.05,141.78,142.02,7671.0,139.7921,140.0583,139.7921,140.0288,7671.0
2024-08-16 11:15:00,142.03,142.13,141.91,142.09,8293.0,140.0386,140.1372,139.9203,140.0978,8293.0
2024-08-16 11:20:00,142.09,142.12,141.99,142.12,6457.0,140.0978,140.1274,139.9992,140.1274,6457.0
2024-08-16 11:25:00,142.17,142.25,142.1,142.24,7558.0,140.1767,140.2555,140.1076,140.2457,7558.0
2024-08-16 11:30:00,142.19,142.24,142.1,142.17,7763.0,140.1964,140.2457,140.1076,140.1767,7763.0
2024-08-16 11:35:00,142.21,142.29,142.13,142.15,11634.0,140.2161,140.295,140.1372,140.1569,11634.0
2024-08-16 11:40:00,142.14,142.14,141.8,141.85,9622.0,140.1471,140.1471,139.8118,139.8611,9622.0
2024-08-16 11:45:00,141.84,142.29,141.84,142.18,8581.0,139.8513,140.295,139.8513,140.1865,8581.0
2024-08-16 11:50:00,142.19,142.26,142.15,142.17,6678.0,140.1964,140.2654,140.1569,140.1767,6678.0
2024-08-16 11:55:00,142.19,142.31,142.12,142.2,10301.0,140.1964,140.3147,140.1274,140.2062,10301.0
2024-08-16 12:00:00,142.19,142.31,142.17,142.21,6147.0,140.1964,140.3147,140.1767,140.2161,6147.0
2024-08-16 12:05:00,142.21,142.41,142.18,142.4,8205.0,140.2161,140.4133,140.1865,140.4034,8205.0
2024-08-16 12:10:00,142.38,142.55,142.37,142.55,10439.0,140.3837,140.5513,140.3738,140.5513,10439.0
2024-08-16 12:15:00,142.53,142.76,142.52,142.76,6658.0,140.5316,140.7584,140.5217,140.7584,6658.0
2024-08-16 12:20:00,142.85,142.85,142.64,142.72,6922.0,140.8471,140.8471,140.6401,140.7189,6922.0
2024-08-16 12:25:00,142.68,142.7,142.63,142.65,7931.0,140.6795,140.6992,140.6302,140.6499,7931.0
2024-08-16 12:30:00,142.63,142.72,142.52,142.71,12037.0,140.6302,140.7189,140.5217,140.7091,12037.0
2024-08-16 12:35:00,142.68,142.68,142.57,142.6,10910.0,140.6795,140.6795,140.571,140.6006,10910.0
2024-08-16 12:40:00,142.58,142.77,142.56,142.71,10066.0,140.5809,140.7682,140.5612,140.7091,10066.0
2024-08-16 12:45:00,142.71,142.8,142.66,142.75,9434.0,140.7091,140.7978,140.6598,140.7485,9434.0
2024-08-16 12:50:00,142.75,142.85,142.73,142.8,7265.0,140.7485,140.8471,140.7288,140.7978,7265.0
2024-08-16 12:55:00,142.8,142.96,142.8,142.82,8077.0,140.7978,140.9556,140.7978,140.8175,8077.0
2024-08-16 13:00:00,142.82,142.82,142.66,142.67,7360.0,140.8175,140.8175,140.6598,140.6696,7360.0
2024-08-16 13:05:00,142.68,142.81,142.58,142.65,8059.0,140.6795,140.8077,140.5809,140.6499,8059.0
2024-08-16 13:10:00,142.67,142.81,142.65,142.74,7696.0,140.6696,140.8077,140.6499,140.7387,7696.0
2024-08-16 13:15:00,142.77,142.96,142.74,142.93,8344.0,140.7682,140.9556,140.7387,140.926,8344.0
2024-08-16 13:20:00,142.95,142.95,142.83,142.89,8274.0,140.9457,140.9457,140.8274,140.8866,8274.0
2024-08-16 13:25:00,142.95,142.95,142.8,142.86,7487.0,140.9457,140.9457,140.7978,140.857,7487.0
2024-08-16 13:30:00,142.86,142.87,142.71,142.74,8519.0,140.857,140.8668,140.7091,140.7387,8519.0
2024-08-16 13:35:00,142.73,142.83,142.62,142.72,9289.0,140.7288,140.8274,140.6203,140.7189,9289.0
2024-08-16 13:40:00,142.72,142.75,142.66,142.67,7531.0,140.7189,140.7485,140.6598,140.6696,7531.0
2024-08-16 13:45:00,142.69,142.76,142.64,142.72,11112.0,140.6894,140.7584,140.6401,140.7189,11112.0
2024-08-16 13:50:00,142.72,142.79,142.57,142.59,10486.0,140.7189,140.788,140.571,140.5908,10486.0
2024-08-16 13:55:00,142.58,142.7,142.57,142.65,10870.0,140.5809,140.6992,140.571,140.6499,10870.0
2024-08-16 14:00:00,142.65,142.73,142.58,142.61,13077.0,140.6499,140.7288,140.5809,140.6105,13077.0
2024-08-16 14:05:00,142.61,142.76,142.42,142.43,20501.0,140.6105,140.7584,140.4231,140.433,20501.0
2024-08-16 14:10:00,142.41,142.46,142.35,142.46,14468.0,140.4133,140.4626,140.3541,140.4626,14468.0
2024-08-16 14:15:00,142.46,142.7,142.44,142.66,16789.0,140.4626,140.6992,140.4429,140.6598,16789.0
2024-08-16 14:20:00,142.66,142.66,142.29,142.32,6601.0,140.6598,140.6598,140.295,140.3246,6601.0
2024-08-16 14:25:00,142.43,142.43,142.22,142.26,4440.0,140.433,140.433,140.226,140.2654,4440.0
2024-08-16 14:30:00,142.26,142.26,142.12,142.2,14148.0,140.2654,140.2654,140.1274,140.2062,14148.0
2024-08-16 14:35:00,142.21,142.29,142.2,142.25,13367.0,140.2161,140.295,140.2062,140.2555,13367.0
2024-08-16 14:40:00,142.26,142.29,142.14,142.16,8660.0,140.2654,140.295,140.1471,140.1668,8660.0
2024-08-16 14:45:00,142.15,142.3,142.11,142.18,11253.0,140.1569,140.3048,140.1175,140.1865,11253.0
2024-08-16 14:50:00,142.18,142.36,142.18,142.27,13759.0,140.1865,140.364,140.1865,140.2753,13759.0
2024-08-16 14:55:00,142.28,142.33,142.23,142.33,10441.0,140.2851,140.3344,140.2358,140.3344,10441.0
2024-08-16 15:00:00,142.33,142.39,142.29,142.38,9516.0,140.3344,140.3936,140.295,140.3837,9516.0
2024-08-16 15:05:00,142.37,142.41,142.33,142.37,7704.0,140.3738,140.4133,140.3344,140.3738,7704.0
2024-08-16 15:10:00,142.38,142.48,142.37,142.44,11846.0,140.3837,140.4823,140.3738,140.4429,11846.0
2024-08-16 15:15:00,142.44,142.47,142.36,142.37,11914.0,140.4429,140.4724,140.364,140.3738,11914.0
2024-08-16 15:20:00,142.37,142.37,142.27,142.27,18479.0,140.3738,140.3738,140.2753,140.2753,18479.0
2024-08-16 15:25:00,142.27,142.29,142.14,142.16,16439.0,140.2753,140.295,140.1471,140.1668,16439.0
2024-08-16 15:30:00,142.15,142.19,141.97,142.13,27284.0,140.1569,140.1964,139.9795,140.1372,27284.0
2024-08-16 15:35:00,142.19,142.25,142.16,142.22,14221.0,140.1964,140.2555,140.1668,140.226,14221.0
2024-08-16 15:40:00,142.22,142.34,142.19,142.25,27239.0,140.226,140.3443,140.1964,140.2555,27239.0
2024-08-16 15:45:00,142.27,142.27,141.96,142.15,31001.0,140.2753,140.2753,139.9696,140.1569,31001.0
2024-08-16 15:50:00,142.14,142.39,142.14,142.36,35349.0,140.1471,140.3936,140.1471,140.364,35349.0
2024-08-16 15:55:00,142.35,142.54,142.3,142.45,64054.0,140.3541,140.5415,140.3048,140.4527,64054.0
2024-08-19 09:30:00,142.42,143.21,142.42,143.21,13843.0,140.4231,141.2021,140.4231,141.2021,13843.0
2024-08-19 09:35:00,142.89,142.9,142.6,142.6,3088.0,140.8866,140.8964,140.6006,140.6006,3088.0
2024-08-19 09:40:00,142.68,142.85,142.68,142.84,910.0,140.6795,140.8471,140.6795,140.8373,910.0
2024-08-19 09:45:00,142.82,142.84,142.68,142.79,1505.0,140.8175,140.8373,140.6795,140.788,1505.0
2024-08-19 09:50:00,142.78,143.0,142.77,142.88,4302.0,140.7781,140.995,140.7682,140.8767,4302.0
2024-08-19 09:55:00,142.88,142.97,142.62,142.71,3690.0,140.8767,140.9654,140.6203,140.7091,3690.0
2024-08-19 10:00:00,142.74,143.06,142.71,143.04,6693.0,140.7387,141.0542,140.7091,141.0345,6693.0
2024-08-19 10:05:00,143.15,143.24,143.02,143.03,4206.0,141.1429,141.2317,141.0147,141.0246,4206.0
2024-08-19 10:10:00,143.06,143.4,143.05,143.4,2200.0,141.0542,141.3894,141.0443,141.3894,2200.0
2024-08-19 10:15:00,143.45,143.86,143.43,143.86,4882.0,141.4387,141.843,141.419,141.843,4882.0
2024-08-19 10:20:00,143.85,143.94,143.79,143.81,7165.0,141.8331,141.9218,141.7739,141.7937,7165.0
2024-08-19 10:25:00,143.85,144.19,143.83,144.18,5052.0,141.8331,142.1683,141.8134,142.1585,5052.0
2024-08-19 10:30:00,144.21,144.32,144.16,144.29,6483.0,142.1881,142.2965,142.1388,142.2669,6483.0
2024-08-19 10:35:00,144.31,144.5,144.3,144.49,6493.0,142.2866,142.474,142.2768,142.4641,6493.0
2024-08-19 10:40:00,144.51,144.51,144.19,144.2,3743.0,142.4838,142.4838,142.1683,142.1782,3743.0
2024-08-19 10:45:00,144.22,144.35,144.22,144.34,1400.0,142.1979,142.3261,142.1979,142.3162,1400.0
2024-08-19 10:50:00,144.36,144.5,144.36,144.37,6156.0,142.3359,142.474,142.3359,142.3458,6156.0
2024-08-19 10:55:00,144.33,144.34,144.23,144.25,3500.0,142.3064,142.3162,142.2078,142.2275,3500.0
2024-08-19 11:00:00,144.25,144.26,144.12,144.15,4567.0,142.2275,142.2373,142.0993,142.1289,4567.0
2024-08-19 11:05:00,144.15,144.2,144.07,144.11,3015.0,142.1289,142.1782,142.05,142.0895,3015.0
2024-08-19 11:10:00,144.09,144.2,144.09,144.18,1200.0,142.0697,142.1782,142.0697,142.1585,1200.0
2024-08-19 11:15:00,144.2,144.33,144.2,144.28,3411.0,142.1782,142.3064,142.1782,142.2571,3411.0
2024-08-19 11:20:00,144.2,144.31,144.19,144.29,1769.0,142.1782,142.2866,142.1683,142.2669,1769.0
2024-08-19 11:25:00,144.28,144.39,144.25,144.33,4485.0,142.2571,142.3655,142.2275,142.3064,4485.0
2024-08-19 11:30:00,144.32,144.41,144.25,144.34,5224.0,142.2965,142.3852,142.2275,142.3162,5224.0
2024-08-19 11:35:00,144.3,144.41,144.28,144.28,2881.0,142.2768,142.3852,142.2571,142.2571,2881.0
2024-08-19 11:40:00,144.19,144.23,144.14,144.23,1375.0,142.1683,142.2078,142.119,142.2078,1375.0
2024-08-19 11:45:00,144.23,144.3,144.23,144.29,1666.0,142.2078,142.2768,142.2078,142.2669,1666.0
2024-08-19 11:50:00,144.25,144.39,144.24,144.35,700.0,142.2275,142.3655,142.2176,142.3261,700.0
2024-08-19 11:55:00,144.37,144.43,144.31,144.41,2703.0,142.3458,142.405,142.2866,142.3852,2703.0
2024-08-19 12:00:00,144.44,144.51,144.29,144.29,3535.0,142.4148,142.4838,142.2669,142.2669,3535.0
2024-08-19 12:05:00,144.33,144.4,144.33,144.36,1013.0,142.3064,142.3754,142.3064,142.3359,1013.0
2024-08-19 12:10:00,144.42,144.73,144.42,144.61,5223.0,142.3951,142.7008,142.3951,142.5824,5223.0
2024-08-19 12:15:00,144.65,144.65,144.42,144.43,2702.0,142.6219,142.6219,142.3951,142.405,2702.0
2024-08-19 12:20:00,144.5,144.54,144.46,144.53,1966.0,142.474,142.5134,142.4345,142.5036,1966.0
2024-08-19 12:25:00,144.55,144.75,144.54,144.68,3988.0,142.5233,142.7205,142.5134,142.6515,3988.0
2024-08-19 12:30:00,144.68,144.68,144.47,144.47,3230.0,142.6515,142.6515,142.4444,142.4444,3230.0
2024-08-19 12:35:00,144.56,144.61,144.52,144.58,1341.0,142.5331,142.5824,142.4937,142.5529,1341.0
2024-08-19 12:40:00,144.56,144.56,144.4,144.4,1617.0,142.5331,142.5331,142.3754,142.3754,1617.0
2024-08-19 12:45:00,144.39,144.48,144.37,144.47,2906.0,142.3655,142.4543,142.3458,142.4444,2906.0
2024-08-19 12:50:00,144.51,144.66,144.5,144.62,3435.0,142.4838,142.6317,142.474,142.5923,3435.0
2024-08-19 12:55:00,144.62,144.84,144.61,144.72,4096.0,142.5923,142.8092,142.5824,142.6909,4096.0
2024-08-19 13:00:00,144.7,144.71,144.5,144.5,1511.0,142.6712,142.681,142.474,142.474,1511.0
2024-08-19 13:05:00,144.56,144.64,144.55,144.61,1890.0,142.5331,142.612,142.5233,142.5824,1890.0
2024-08-19 13:10:00,144.57,144.64,144.57,144.61,1350.0,142.543,142.612,142.543,142.5824,1350.0
2024-08-19 13:15:00,144.59,144.72,144.54,144.64,1229.0,142.5627,142.6909,142.5134,142.612,1229.0
2024-08-19 13:20:00,144.64,144.65,144.56,144.56,4343.0,142.612,142.6219,142.5331,142.5331,4343.0
2024-08-19 13:25:00,144.57,144.65,144.43,144.43,2066.0,142.543,142.6219,142.405,142.405,2066.0
2024-08-19 13:30:00,144.48,144.56,144.46,144.48,3685.0,142.4543,142.5331,142.4345,142.4543,3685.0
2024-08-19 13:35:00,144.48,144.48,144.33,144.36,8217.0,142.4543,142.4543,142.3064,142.3359,8217.0
2024-08-19 13:40:00,144.37,144.4,144.35,144.36,1861.0,142.3458,142.3754,142.3261,142.3359,1861.0
2024-08-19 13:45:00,144.35,144.38,144.26,144.31,3364.0,142.3261,142.3557,142.2373,142.2866,3364.0
2024-08-19 13:50:00,144.24,144.27,144.18,144.24,2540.0,142.2176,142.2472,142.1585,142.2176,2540.0
2024-08-19 13:55:00,144.26,144.5,144.26,144.43,6999.0,142.2373,142.474,142.2373,142.405,6999.0
2024-08-19 14:00:00,144.44,144.48,144.37,144.48,3100.0,142.4148,142.4543,142.3458,142.4543,3100.0
2024-08-19 14:05:00,144.47,144.49,144.43,144.44,2703.0,142.4444,142.4641,142.405,142.4148,2703.0
2024-08-19 14:10:00,144.47,144.47,144.35,144.39,6229.0,142.4444,142.4444,142.3261,142.3655,6229.0
2024-08-19 14:15:00,144.37,144.41,144.33,144.34,3565.0,142.3458,142.3852,142.3064,142.3162,3565.0
2024-08-19 14:20:00,144.37,144.4,144.28,144.28,4195.0,142.3458,142.3754,142.2571,142.2571,4195.0
2024-08-19 14:25:00,144.3,144.4,144.26,144.38,5037.0,142.2768,142.3754,142.2373,142.3557,5037.0
2024-08-19 14:30:00,144.4,144.43,144.38,144.41,3509.0,142.3754,142.405,142.3557,142.3852,3509.0
2024-08-19 14:35:00,144.44,144.5,144.32,144.43,11333.0,142.4148,142.474,142.2965,142.405,11333.0
2024-08-19 14:40:00,144.44,144.52,144.42,144.52,9254.0,142.4148,142.4937,142.3951,142.4937,9254.0
2024-08-19 14:45:00,144.55,144.57,144.38,144.4,8250.0,142.5233,142.543,142.3557,142.3754,8250.0
2024-08-19 14:50:00,144.4,144.51,144.38,144.49,7005.0,142.3754,142.4838,142.3557,142.4641,7005.0
2024-08-19 14:55:00,144.54,144.54,144.47,144.48,5775.0,142.5134,142.5134,142.4444,142.4543,5775.0
2024-08-19 15:00:00,144.47,144.48,144.37,144.38,6042.0,142.4444,142.4543,142.3458,142.3557,6042.0
2024-08-19 15:05:00,144.4,144.44,144.35,144.38,3762.0,142.3754,142.4148,142.3261,142.3557,3762.0
2024-08-19 15:10:00,144.38,144.46,144.38,144.42,6664.0,142.3557,142.4345,142.3557,142.3951,6664.0
2024-08-19 15:15:00,144.41,144.43,144.34,144.36,6755.0,142.3852,142.405,142.3162,142.3359,6755.0
2024-08-19 15:20:00,144.36,144.38,144.29,144.37,7265.0,142.3359,142.3557,142.2669,142.3458,7265.0
2024-08-19 15:25:00,144.36,144.56,144.34,144.47,7945.0,142.3359,142.5331,142.3162,142.4444,7945.0
2024-08-19 15:30:00,144.47,144.47,144.36,144.42,8317.0,142.4444,142.4444,142.3359,142.3951,8317.0
2024-08-19 15:35:00,144.43,144.43,144.3,144.34,7825.0,142.405,142.405,142.2768,142.3162,7825.0
2024-08-19 15:40:00,144.33,144.36,144.23,144.27,7735.0,142.3064,142.3359,142.2078,142.2472,7735.0
2024-08-19 15:45:00,144.24,144.35,144.21,144.25,10194.0,142.2176,142.3261,142.1881,142.2275,10194.0
2024-08-19 15:50:00,144.26,144.49,144.25,144.46,21973.0,142.2373,142.4641,142.2275,142.4345,21973.0
2024-08-19 15:55:00,144.45,144.66,144.41,144.48,91815.0,142.4247,142.6317,142.3852,142.4543,91815.0
2024-08-20 09:30:00,144.35,144.81,144.13,144.16,35415.0,142.3261,142.7796,142.1092,142.1388,35415.0
2024-08-20 09:35:00,144.09,144.49,143.89,144.18,3155.0,142.0697,142.4641,141.8725,142.1585,3155.0
2024-08-20 09:40:00,144.15,144.51,144.13,144.47,3801.0,142.1289,142.4838,142.1092,142.4444,3801.0
2024-08-20 09:45:00,144.32,144.33,143.63,143.69,3335.0,142.2965,142.3064,141.6162,141.6753,3335.0
2024-08-20 09:50:00,143.79,143.9,143.68,143.9,1301.0,141.7739,141.8824,141.6655,141.8824,1301.0
2024-08-20 09:55:00,143.9,143.95,143.74,143.93,7523.0,141.8824,141.9317,141.7246,141.912,7523.0
2024-08-20 10:00:00,144.01,144.15,143.92,143.92,14299.0,141.9909,142.1289,141.9021,141.9021,14299.0
2024-08-20 10:05:00,143.92,144.03,143.84,143.96,5304.0,141.9021,142.0106,141.8232,141.9416,5304.0
2024-08-20 10:10:00,143.9,143.96,143.77,143.94,2071.0,141.8824,141.9416,141.7542,141.9218,2071.0
2024-08-20 10:15:00,143.85,143.85,143.06,143.06,5366.0,141.8331,141.8331,141.0542,141.0542,5366.0
2024-08-20 10:20:00,143.06,143.08,142.88,143.08,3814.0,141.0542,141.0739,140.8767,141.0739,3814.0
2024-08-20 10:25:00,143.06,143.12,142.97,143.05,3960.0,141.0542,141.1133,140.9654,141.0443,3960.0
2024-08-20 10:30:00,143.03,143.13,142.97,143.03,3895.0,141.0246,141.1232,140.9654,141.0246,3895.0
2024-08-20 10:35:00,142.97,142.97,142.55,142.58,13493.0,140.9654,140.9654,140.5513,140.5809,13493.0
2024-08-20 10:40:00,142.62,142.69,142.47,142.57,10549.0,140.6203,140.6894,140.4724,140.571,10549.0
2024-08-20 10:45:00,142.55,142.59,142.45,142.49,12544.0,140.5513,140.5908,140.4527,140.4922,12544.0
2024-08-20 10:50:00,142.47,142.51,142.3,142.3,2924.0,140.4724,140.5119,140.3048,140.3048,2924.0
2024-08-20 10:55:00,142.3,142.4,142.17,142.23,3988.0,140.3048,140.4034,140.1767,140.2358,3988.0
2024-08-20 11:00:00,142.25,142.27,142.02,142.04,5192.0,140.2555,140.2753,140.0288,140.0485,5192.0
2024-08-20 11:05:00,141.97,142.02,141.79,141.8,7305.0,139.9795,140.0288,139.802,139.8118,7305.0
2024-08-20 11:10:00,141.92,141.92,141.5,141.5,4651.0,139.9302,139.9302,139.516,139.516,4651.0
2024-08-20 11:15:00,141.54,141.64,141.42,141.64,3704.0,139.5555,139.6541,139.4372,139.6541,3704.0
2024-08-20 11:20:00,141.64,141.7,141.47,141.47,1747.0,139.6541,139.7132,139.4865,139.4865,1747.0
2024-08-20 11:25:00,141.5,141.51,141.21,141.22,3266.0,139.516,139.5259,139.2301,139.24,3266.0
2024-08-20 11:30:00,141.31,141.49,141.31,141.48,1632.0,139.3287,139.5062,139.3287,139.4963,1632.0
2024-08-20 11:35:00,141.47,141.63,141.42,141.59,2918.0,139.4865,139.6442,139.4372,139.6048,2918.0
2024-08-20 11:40:00,141.55,141.55,140.96,140.96,5002.0,139.5653,139.5653,138.9836,138.9836,5002.0
2024-08-20 11:45:00,140.96,140.99,140.9,140.9,2006.0,138.9836,139.0132,138.9245,138.9245,2006.0
2024-08-20 11:50:00,140.96,141.17,140.9,141.17,2890.0,138.9836,139.1907,138.9245,139.1907,2890.0
2024-08-20 11:55:00,141.16,141.27,141.13,141.26,2592.0,139.1808,139.2893,139.1512,139.2794,2592.0
2024-08-20 12:00:00,141.49,141.61,141.47,141.59,2597.0,139.5062,139.6245,139.4865,139.6048,2597.0
2024-08-20 12:05:00,141.61,141.61,141.48,141.53,2044.0,139.6245,139.6245,139.4963,139.5456,2044.0
2024-08-20 12:10:00,141.69,141.69,141.57,141.63,1174.0,139.7034,139.7034,139.5851,139.6442,1174.0
2024-08-20 12:15:00,141.75,141.75,141.59,141.61,1765.0,139.7625,139.7625,139.6048,139.6245,1765.0
2024-08-20 12:20:00,141.62,141.62,141.53,141.6,2113.0,139.6344,139.6344,139.5456,139.6146,2113.0
2024-08-20 12:25:00,141.65,141.8,141.64,141.72,1263.0,139.6639,139.8118,139.6541,139.733,1263.0
2024-08-20 12:30:00,141.68,141.75,141.61,141.74,4848.0,139.6935,139.7625,139.6245,139.7527,4848.0
2024-08-20 12:35:00,141.78,141.89,141.75,141.89,1531.0,139.7921,139.9006,139.7625,139.9006,1531.0
2024-08-20 12:40:00,141.89,141.93,141.85,141.93,2357.0,139.9006,139.94,139.8611,139.94,2357.0
2024-08-20 12:45:00,141.92,141.94,141.88,141.94,900.0,139.9302,139.9499,139.8907,139.9499,900.0
2024-08-20 12:50:00,141.94,141.94,141.8,141.81,2663.0,139.9499,139.9499,139.8118,139.8217,2663.0
2024-08-20 12:55:00,141.79,141.91,141.78,141.8,2996.0,139.802,139.9203,139.7921,139.8118,2996.0
2024-08-20 13:00:00,141.79,141.79,141.44,141.44,2801.0,139.802,139.802,139.4569,139.4569,2801.0
2024-08-20 13:05:00,141.45,141.61,141.41,141.61,1847.0,139.4667,139.6245,139.4273,139.6245,1847.0
2024-08-20 13:10:00,141.64,141.65,141.52,141.52,1708.0,139.6541,139.6639,139.5358,139.5358,1708.0
2024-08-20 13:15:00,141.51,141.67,141.51,141.57,1049.0,139.5259,139.6837,139.5259,139.5851,1049.0
2024-08-20 13:20:00,141.59,141.59,141.54,141.56,500.0,139.6048,139.6048,139.5555,139.5752,500.0
2024-08-20 13:25:00,141.53,141.78,141.52,141.75,4902.0,139.5456,139.7921,139.5358,139.7625,4902.0
2024-08-20 13:30:00,141.75,141.76,141.64,141.65,1205.0,139.7625,139.7724,139.6541,139.6639,1205.0
2024-08-20 13:35:00,141.6,141.66,141.6,141.63,1433.0,139.6146,139.6738,139.6146,139.6442,1433.0
2024-08-20 13:40:00,141.61,141.66,141.59,141.64,1119.0,139.6245,139.6738,139.6048,139.6541,1119.0
2024-08-20 13:45:00,141.61,141.64,141.58,141.6,3603.0,139.6245,139.6541,139.5949,139.6146,3603.0
2024-08-20 13:50:00,141.6,141.6,141.44,141.56,3085.0,139.6146,139.6146,139.4569,139.5752,3085.0
2024-08-20 13:55:00,141.56,141.56,141.47,141.52,1301.0,139.5752,139.5752,139.4865,139.5358,1301.0
2024-08-20 14:00:00,141.55,141.6,141.51,141.54,2774.0,139.5653,139.6146,139.5259,139.5555,2774.0
2024-08-20 14:05:00,141.53,141.81,141.53,141.81,1952.0,139.5456,139.8217,139.5456,139.8217,1952.0
2024-08-20 14:10:00,141.82,142.02,141.82,141.9,4097.0,139.8316,140.0288,139.8316,139.9104,4097.0
2024-08-20 14:15:00,142.01,142.07,142.01,142.01,2043.0,140.0189,140.0781,140.0189,140.0189,2043.0
2024-08-20 14:20:00,141.99,142.05,141.95,142.0,1450.0,139.9992,140.0583,139.9597,140.009,1450.0
2024-08-20 14:25:00,141.97,142.07,141.89,142.06,3685.0,139.9795,140.0781,139.9006,140.0682,3685.0
2024-08-20 14:30:00,142.02,142.02,141.83,141.83,9032.0,140.0288,140.0288,139.8414,139.8414,9032.0
2024-08-20 14:35:00,141.88,142.0,141.87,141.94,5427.0,139.8907,140.009,139.8809,139.9499,5427.0
2024-08-20 14:40:00,141.92,141.96,141.88,141.89,2141.0,139.9302,139.9696,139.8907,139.9006,2141.0
2024-08-20 14:45:00,141.83,142.04,141.8,142.03,4037.0,139.8414,140.0485,139.8118,140.0386,4037.0
2024-08-20 14:50:00,142.02,142.02,141.87,141.9,1675.0,140.0288,140.0288,139.8809,139.9104,1675.0
2024-08-20 14:55:00,141.88,141.91,141.78,141.83,3694.0,139.8907,139.9203,139.7921,139.8414,3694.0
2024-08-20 15:00:00,141.83,141.89,141.78,141.87,5717.0,139.8414,139.9006,139.7921,139.8809,5717.0
2024-08-20 15:05:00,141.84,142.18,141.84,142.17,3602.0,139.8513,140.1865,139.8513,140.1767,3602.0
2024-08-20 15:10:00,142.18,142.21,142.06,142.12,4290.0,140.1865,140.2161,140.0682,140.1274,4290.0
2024-08-20 15:15:00,142.11,142.15,142.06,142.08,3482.0,140.1175,140.1569,140.0682,140.0879,3482.0
2024-08-20 15:20:00,142.1,142.14,141.97,142.04,8277.0,140.1076,140.1471,139.9795,140.0485,8277.0
2024-08-20 15:25:00,142.04,142.06,141.97,142.0,3869.0,140.0485,140.0682,139.9795,140.009,3869.0
2024-08-20 15:30:00,141.98,142.09,141.94,142.08,6731.0,139.9893,140.0978,139.9499,140.0879,6731.0
2024-08-20 15:35:00,142.11,142.12,141.96,142.0,12997.0,140.1175,140.1274,139.9696,140.009,12997.0
2024-08-20 15:40:00,141.95,142.0,141.68,141.68,5882.0,139.9597,140.009,139.6935,139.6935,5882.0
2024-08-20 15:45:00,141.65,141.94,141.58,141.93,9849.0,139.6639,139.9499,139.5949,139.94,9849.0
2024-08-20 15:50:00,141.96,142.03,141.64,141.78,20009.0,139.9696,140.0386,139.6541,139.7921,20009.0
2024-08-20 15:55:00,141.76,141.87,141.43,141.59,61481.0,139.7724,139.8809,139.447,139.6048,61481.0
2024-08-21 09:30:00,142.5,143.01,142.46,142.94,11506.0,140.502,141.0049,140.4626,140.9359,11506.0
2024-08-21 09:35:00,142.89,142.89,142.2,142.47,7554.0,140.8866,140.8866,140.2062,140.4724,7554.0
2024-08-21 09:40:00,142.4,142.52,142.11,142.16,8919.0,140.4034,140.5217,140.1175,140.1668,8919.0
2024-08-21 09:45:00,142.14,142.23,141.82,141.97,5210.0,140.1471,140.2358,139.8316,139.9795,5210.0
2024-08-21 09:50:00,141.95,142.1,141.74,141.89,2953.0,139.9597,140.1076,139.7527,139.9006,2953.0
2024-08-21 09:55:00,141.84,142.0,141.83,141.97,4303.0,139.8513,140.009,139.8414,139.9795,4303.0
2024-08-21 10:00:00,141.97,141.97,141.63,141.77,5102.0,139.9795,139.9795,139.6442,139.7823,5102.0
2024-08-21 10:05:00,141.73,141.93,141.68,141.82,4947.0,139.7428,139.94,139.6935,139.8316,4947.0
2024-08-21 10:10:00,141.82,141.84,141.61,141.75,14136.0,139.8316,139.8513,139.6245,139.7625,14136.0
2024-08-21 10:15:00,141.75,141.77,141.58,141.72,2071.0,139.7625,139.7823,139.5949,139.733,2071.0
2024-08-21 10:20:00,141.77,141.85,141.68,141.77,3390.0,139.7823,139.8611,139.6935,139.7823,3390.0
2024-08-21 10:25:00,141.82,142.12,141.82,142.06,9330.0,139.8316,140.1274,139.8316,140.0682,9330.0
2024-08-21 10:30:00,142.14,142.47,142.14,142.47,3162.0,140.1471,140.4724,140.1471,140.4724,3162.0
2024-08-21 10:35:00,142.41,142.9,142.32,142.87,14126.0,140.4133,140.8964,140.3246,140.8668,14126.0
2024-08-21 10:40:00,142.95,143.04,142.85,142.86,5677.0,140.9457,141.0345,140.8471,140.857,5677.0
2024-08-21 10:45:00,142.82,142.85,142.72,142.8,6294.0,140.8175,140.8471,140.7189,140.7978,6294.0
2024-08-21 10:50:00,142.77,142.77,142.49,142.51,7875.0,140.7682,140.7682,140.4922,140.5119,7875.0
2024-08-21 10:55:00,142.55,142.69,142.47,142.67,3744.0,140.5513,140.6894,140.4724,140.6696,3744.0
2024-08-21 11:00:00,142.72,142.74,142.51,142.58,4250.0,140.7189,140.7387,140.5119,140.5809,4250.0
2024-08-21 11:05:00,142.58,142.81,142.58,142.81,4173.0,140.5809,140.8077,140.5809,140.8077,4173.0
2024-08-21 11:10:00,142.81,143.04,142.81,143.0,5115.0,140.8077,141.0345,140.8077,140.995,5115.0
2024-08-21 11:15:00,142.97,143.25,142.94,143.21,3462.0,140.9654,141.2415,140.9359,141.2021,3462.0
2024-08-21 11:20:00,143.27,143.29,143.13,143.14,10493.0,141.2612,141.2809,141.1232,141.1331,10493.0
2024-08-21 11:25:00,143.16,143.19,142.95,142.95,5540.0,141.1528,141.1824,140.9457,140.9457,5540.0
2024-08-21 11:30:00,142.95,142.97,142.7,142.72,8486.0,140.9457,140.9654,140.6992,140.7189,8486.0
2024-08-21 11:35:00,142.75,142.83,142.74,142.81,3363.0,140.7485,140.8274,140.7387,140.8077,3363.0
2024-08-21 11:40:00,142.84,142.95,142.84,142.9,3313.0,140.8373,140.9457,140.8373,140.8964,3313.0
2024-08-21 11:45:00,142.92,142.92,142.72,142.72,2922.0,140.9161,140.9161,140.7189,140.7189,2922.0
2024-08-21 11:50:00,142.68,142.76,142.63,142.66,2031.0,140.6795,140.7584,140.6302,140.6598,2031.0
2024-08-21 11:55:00,142.61,142.73,142.58,142.58,5321.0,140.6105,140.7288,140.5809,140.5809,5321.0
2024-08-21 12:00:00,142.55,142.55,142.35,142.43,3284.0,140.5513,140.5513,140.3541,140.433,3284.0
2024-08-21 12:05:00,142.45,142.66,142.42,142.44,4199.0,140.4527,140.6598,140.4231,140.4429,4199.0
2024-08-21 12:10:00,142.56,142.6,142.54,142.55,1039.0,140.5612,140.6006,140.5415,140.5513,1039.0
2024-08-21 12:15:00,142.57,142.58,142.51,142.58,3128.0,140.571,140.5809,140.5119,140.5809,3128.0
2024-08-21 12:20:00,142.58,142.89,142.53,142.83,3012.0,140.5809,140.8866,140.5316,140.8274,3012.0
2024-08-21 12:25:00,142.86,143.04,142.86,142.97,2600.0,140.857,141.0345,140.857,140.9654,2600.0
2024-08-21 12:30:00,142.92,142.96,142.82,142.96,1400.0,140.9161,140.9556,140.8175,140.9556,1400.0
2024-08-21 12:35:00,142.97,143.02,142.86,142.94,4419.0,140.9654,141.0147,140.857,140.9359,4419.0
2024-08-21 12:40:00,142.98,142.99,142.89,142.94,1286.0,140.9753,140.9852,140.8866,140.9359,1286.0
2024-08-21 12:45:00,142.94,142.94,142.72,142.72,3377.0,140.9359,140.9359,140.7189,140.7189,3377.0
2024-08-21 12:50:00,142.73,142.73,142.56,142.61,6923.0,140.7288,140.7288,140.5612,140.6105,6923.0
2024-08-21 12:55:00,142.61,142.64,142.53,142.6,2850.0,140.6105,140.6401,140.5316,140.6006,2850.0
2024-08-21 13:00:00,142.56,142.73,142.56,142.73,9851.0,140.5612,140.7288,140.5612,140.7288,9851.0
2024-08-21 13:05:00,142.77,142.77,142.63,142.73,4830.0,140.7682,140.7682,140.6302,140.7288,4830.0
2024-08-21 13:10:00,142.69,142.73,142.58,142.58,3939.0,140.6894,140.7288,140.5809,140.5809,3939.0
2024-08-21 13:15:00,142.53,142.62,142.51,142.57,4757.0,140.5316,140.6203,140.5119,140.571,4757.0
2024-08-21 13:20:00,142.64,142.65,142.49,142.56,5489.0,140.6401,140.6499,140.4922,140.5612,5489.0
2024-08-21 13:25:00,142.56,142.61,142.54,142.56,1770.0,140.5612,140.6105,140.5415,140.5612,1770.0
2024-08-21 13:30:00,142.6,142.63,142.52,142.52,5136.0,140.6006,140.6302,140.5217,140.5217,5136.0
2024-08-21 13:35:00,142.51,142.51,142.37,142.37,1937.0,140.5119,140.5119,140.3738,140.3738,1937.0
2024-08-21 13:40:00,142.41,142.41,142.2,142.33,2248.0,140.4133,140.4133,140.2062,140.3344,2248.0
2024-08-21 13:45:00,142.33,142.37,142.3,142.37,2312.0,140.3344,140.3738,140.3048,140.3738,2312.0
2024-08-21 13:50:00,142.34,142.34,142.13,142.15,2719.0,140.3443,140.3443,140.1372,140.1569,2719.0
2024-08-21 13:55:00,142.09,142.09,141.96,142.06,2925.0,140.0978,140.0978,139.9696,140.0682,2925.0
2024-08-21 14:00:00,142.09,142.14,141.99,142.01,2559.0,140.0978,140.1471,139.9992,140.0189,2559.0
2024-08-21 14:05:00,141.99,142.18,141.94,142.14,3220.0,139.9992,140.1865,139.9499,140.1471,3220.0
2024-08-21 14:10:00,142.15,142.18,142.03,142.14,3894.0,140.1569,140.1865,140.0386,140.1471,3894.0
2024-08-21 14:15:00,142.13,142.22,142.12,142.17,3345.0,140.1372,140.226,140.1274,140.1767,3345.0
2024-08-21 14:20:00,142.16,142.19,142.09,142.17,6000.0,140.1668,140.1964,140.0978,140.1767,6000.0
2024-08-21 14:25:00,142.17,142.21,142.12,142.16,10533.0,140.1767,140.2161,140.1274,140.1668,10533.0
2024-08-21 14:30:00,142.16,142.54,142.16,142.54,5633.0,140.1668,140.5415,140.1668,140.5415,5633.0
2024-08-21 14:35:00,142.54,142.54,142.31,142.47,3113.0,140.5415,140.5415,140.3147,140.4724,3113.0
2024-08-21 14:40:00,142.47,142.5,142.38,142.47,3110.0,140.4724,140.502,140.3837,140.4724,3110.0
2024-08-21 14:45:00,142.45,142.57,142.36,142.57,5480.0,140.4527,140.571,140.364,140.571,5480.0
2024-08-21 14:50:00,142.53,142.53,142.39,142.39,5548.0,140.5316,140.5316,140.3936,140.3936,5548.0
2024-08-21 14:55:00,142.39,142.39,142.19,142.25,6496.0,140.3936,140.3936,140.1964,140.2555,6496.0
2024-08-21 15:00:00,142.25,142.31,142.08,142.12,7913.0,140.2555,140.3147,140.0879,140.1274,7913.0
2024-08-21 15:05:00,142.12,142.12,141.85,141.95,5936.0,140.1274,140.1274,139.8611,139.9597,5936.0
2024-08-21 15:10:00,141.95,142.2,141.95,142.2,5154.0,139.9597,140.2062,139.9597,140.2062,5154.0
2024-08-21 15:15:00,142.23,142.32,142.19,142.28,4204.0,140.2358,140.3246,140.1964,140.2851,4204.0
2024-08-21 15:20:00,142.28,142.3,142.0,142.08,10527.0,140.2851,140.3048,140.009,140.0879,10527.0
2024-08-21 15:25:00,142.08,142.2,142.02,142.07,6533.0,140.0879,140.2062,140.0288,140.0781,6533.0
2024-08-21 15:30:00,142.05,142.05,141.92,141.97,10031.0,140.0583,140.0583,139.9302,139.9795,10031.0
2024-08-21 15:35:00,142.01,142.04,141.88,142.04,9155.0,140.0189,140.0485,139.8907,140.0485,9155.0
2024-08-21 15:40:00,142.07,142.07,141.83,141.87,12290.0,140.0781,140.0781,139.8414,139.8809,12290.0
2024-08-21 15:45:00,141.89,141.9,141.69,141.81,15244.0,139.9006,139.9104,139.7034,139.8217,15244.0
2024-08-21 15:50:00,141.81,141.97,141.76,141.89,25643.0,139.8217,139.9795,139.7724,139.9006,25643.0
2024-08-21 15:55:00,141.9,142.32,141.9,142.28,71435.0,139.9104,140.3246,139.9104,140.2851,71435.0
2024-08-22 09:30:00,142.44,142.67,142.43,142.67,5629.0,140.4429,140.6696,140.433,140.6696,5629.0
2024-08-22 09:35:00,142.7,143.08,142.62,143.08,2035.0,140.6992,141.0739,140.6203,141.0739,2035.0
2024-08-22 09:40:00,143.04,143.18,142.93,143.06,2549.0,141.0345,141.1725,140.926,141.0542,2549.0
2024-08-22 09:45:00,142.94,142.94,142.61,142.63,1785.0,140.9359,140.9359,140.6105,140.6302,1785.0
2024-08-22 09:50:00,142.57,142.72,142.43,142.72,1458.0,140.571,140.7189,140.433,140.7189,1458.0
2024-08-22 09:55:00,142.78,143.14,142.77,142.98,6840.0,140.7781,141.1331,140.7682,140.9753,6840.0
2024-08-22 10:00:00,143.03,143.15,142.9,143.15,7668.0,141.0246,141.1429,140.8964,141.1429,7668.0
2024-08-22 10:05:00,143.15,143.2,143.04,143.06,3533.0,141.1429,141.1922,141.0345,141.0542,3533.0
2024-08-22 10:10:00,143.12,143.16,143.02,143.02,1796.0,141.1133,141.1528,141.0147,141.0147,1796.0
2024-08-22 10:15:00,142.97,143.07,142.81,143.05,7320.0,140.9654,141.064,140.8077,141.0443,7320.0
2024-08-22 10:20:00,143.03,143.08,142.93,143.03,12042.0,141.0246,141.0739,140.926,141.0246,12042.0
2024-08-22 10:25:00,142.99,143.11,142.97,143.01,5517.0,140.9852,141.1035,140.9654,141.0049,5517.0
2024-08-22 10:30:00,143.0,143.0,142.85,142.99,10115.0,140.995,140.995,140.8471,140.9852,10115.0
2024-08-22 10:35:00,143.0,143.12,142.9,143.09,4894.0,140.995,141.1133,140.8964,141.0838,4894.0
2024-08-22 10:40:00,143.12,143.13,142.87,142.9,7918.0,141.1133,141.1232,140.8668,140.8964,7918.0
2024-08-22 10:45:00,142.9,143.05,142.87,142.92,12515.0,140.8964,141.0443,140.8668,140.9161,12515.0
2024-08-22 10:50:00,142.94,143.14,142.92,143.14,7620.0,140.9359,141.1331,140.9161,141.1331,7620.0
2024-08-22 10:55:00,143.14,143.19,143.1,143.13,5478.0,141.1331,141.1824,141.0936,141.1232,5478.0
2024-08-22 11:00:00,143.11,143.42,143.11,143.37,23291.0,141.1035,141.4091,141.1035,141.3598,23291.0
2024-08-22 11:05:00,143.36,143.41,143.3,143.37,8444.0,141.35,141.3993,141.2908,141.3598,8444.0
2024-08-22 11:10:00,143.38,143.47,143.26,143.47,4959.0,141.3697,141.4584,141.2514,141.4584,4959.0
2024-08-22 11:15:00,143.46,143.5,143.37,143.38,2300.0,141.4486,141.488,141.3598,141.3697,2300.0
2024-08-22 11:20:00,143.3,143.44,143.28,143.44,4311.0,141.2908,141.4288,141.2711,141.4288,4311.0
2024-08-22 11:25:00,143.47,143.71,143.43,143.67,2875.0,141.4584,141.6951,141.419,141.6556,2875.0
2024-08-22 11:30:00,143.61,143.81,143.61,143.81,4117.0,141.5965,141.7937,141.5965,141.7937,4117.0
2024-08-22 11:35:00,143.81,143.85,143.69,143.74,3756.0,141.7937,141.8331,141.6753,141.7246,3756.0
2024-08-22 11:40:00,143.74,143.85,143.64,143.64,2100.0,141.7246,141.8331,141.626,141.626,2100.0
2024-08-22 11:45:00,143.69,143.87,143.66,143.66,2300.0,141.6753,141.8528,141.6458,141.6458,2300.0
2024-08-22 11:50:00,143.64,143.64,143.57,143.61,772.0,141.626,141.626,141.557,141.5965,772.0
2024-08-22 11:55:00,143.51,143.68,143.51,143.56,2152.0,141.4979,141.6655,141.4979,141.5472,2152.0
2024-08-22 12:00:00,143.56,143.56,143.44,143.56,2245.0,141.5472,141.5472,141.4288,141.5472,2245.0
2024-08-22 12:05:00,143.54,143.64,143.5,143.5,2193.0,141.5274,141.626,141.488,141.488,2193.0
2024-08-22 12:10:00,143.55,143.56,143.37,143.41,3200.0,141.5373,141.5472,141.3598,141.3993,3200.0
2024-08-22 12:15:00,143.41,143.62,143.41,143.62,4712.0,141.3993,141.6063,141.3993,141.6063,4712.0
2024-08-22 12:20:00,143.62,143.73,143.58,143.66,11466.0,141.6063,141.7148,141.5669,141.6458,11466.0
2024-08-22 12:25:00,143.72,143.78,143.67,143.7,4970.0,141.7049,141.7641,141.6556,141.6852,4970.0
2024-08-22 12:30:00,143.67,143.83,143.62,143.8,4301.0,141.6556,141.8134,141.6063,141.7838,4301.0
2024-08-22 12:35:00,143.82,143.96,143.81,143.9,4731.0,141.8035,141.9416,141.7937,141.8824,4731.0
2024-08-22 12:40:00,143.9,144.0,143.8,143.8,8214.0,141.8824,141.981,141.7838,141.7838,8214.0
2024-08-22 12:45:00,143.77,143.82,143.55,143.59,6707.0,141.7542,141.8035,141.5373,141.5767,6707.0
2024-08-22 12:50:00,143.59,143.59,143.29,143.29,4271.0,141.5767,141.5767,141.2809,141.2809,4271.0
2024-08-22 12:55:00,143.25,143.36,143.15,143.34,4456.0,141.2415,141.35,141.1429,141.3302,4456.0
2024-08-22 13:00:00,143.33,143.33,143.1,143.16,7686.0,141.3204,141.3204,141.0936,141.1528,7686.0
2024-08-22 13:05:00,143.19,143.37,143.1,143.37,3342.0,141.1824,141.3598,141.0936,141.3598,3342.0
2024-08-22 13:10:00,143.33,143.53,143.31,143.4,5189.0,141.3204,141.5176,141.3007,141.3894,5189.0
2024-08-22 13:15:00,143.45,143.59,143.42,143.57,3204.0,141.4387,141.5767,141.4091,141.557,3204.0
2024-08-22 13:20:00,143.59,143.63,143.43,143.56,3761.0,141.5767,141.6162,141.419,141.5472,3761.0
2024-08-22 13:25:00,143.52,143.52,143.33,143.34,3710.0,141.5077,141.5077,141.3204,141.3302,3710.0
2024-08-22 13:30:00,143.31,143.32,143.01,143.1,6614.0,141.3007,141.3105,141.0049,141.0936,6614.0
2024-08-22 13:35:00,143.09,143.16,142.99,143.0,5492.0,141.0838,141.1528,140.9852,140.995,5492.0
2024-08-22 13:40:00,142.98,143.1,142.92,143.03,7156.0,140.9753,141.0936,140.9161,141.0246,7156.0
2024-08-22 13:45:00,143.01,143.04,142.89,142.9,6510.0,141.0049,141.0345,140.8866,140.8964,6510.0
2024-08-22 13:50:00,142.92,143.0,142.75,142.75,5615.0,140.9161,140.995,140.7485,140.7485,5615.0
2024-08-22 13:55:00,142.76,142.77,142.58,142.69,8978.0,140.7584,140.7682,140.5809,140.6894,8978.0
2024-08-22 14:00:00,142.68,142.69,142.56,142.64,6056.0,140.6795,140.6894,140.5612,140.6401,6056.0
2024-08-22 14:05:00,142.66,142.69,142.51,142.6,18537.0,140.6598,140.6894,140.5119,140.6006,18537.0
2024-08-22 14:10:00,142.59,142.67,142.49,142.64,23226.0,140.5908,140.6696,140.4922,140.6401,23226.0
2024-08-22 14:15:00,142.65,142.83,142.64,142.78,18302.0,140.6499,140.8274,140.6401,140.7781,18302.0
2024-08-22 14:20:00,142.81,142.82,142.63,142.68,9111.0,140.8077,140.8175,140.6302,140.6795,9111.0
2024-08-22 14:25:00,142.66,142.78,142.61,142.78,7906.0,140.6598,140.7781,140.6105,140.7781,7906.0
2024-08-22 14:30:00,142.77,142.77,142.63,142.64,10296.0,140.7682,140.7682,140.6302,140.6401,10296.0
2024-08-22 14:35:00,142.67,142.68,142.37,142.37,16061.0,140.6696,140.6795,140.3738,140.3738,16061.0
2024-08-22 14:40:00,142.38,142.41,142.28,142.31,12525.0,140.3837,140.4133,140.2851,140.3147,12525.0
2024-08-22 14:45:00,142.31,142.4,142.26,142.36,14563.0,140.3147,140.4034,140.2654,140.364,14563.0
2024-08-22 14:50:00,142.36,142.54,142.31,142.49,10270.0,140.364,140.5415,140.3147,140.4922,10270.0
2024-08-22 14:55:00,142.49,142.52,142.31,142.37,11091.0,140.4922,140.5217,140.3147,140.3738,11091.0
2024-08-22 15:00:00,142.39,142.52,142.37,142.41,7604.0,140.3936,140.5217,140.3738,140.4133,7604.0
2024-08-22 15:05:00,142.41,142.53,142.37,142.52,23424.0,140.4133,140.5316,140.3738,140.5217,23424.0
2024-08-22 15:10:00,142.53,142.6,142.51,142.54,11332.0,140.5316,140.6006,140.5119,140.5415,11332.0
2024-08-22 15:15:00,142.56,142.57,142.4,142.49,10961.0,140.5612,140.571,140.4034,140.4922,10961.0
2024-08-22 15:20:00,142.47,142.52,142.37,142.48,10003.0,140.4724,140.5217,140.3738,140.4823,10003.0
2024-08-22 15:25:00,142.47,142.76,142.47,142.7,10406.0,140.4724,140.7584,140.4724,140.6992,10406.0
2024-08-22 15:30:00,142.72,142.8,142.63,142.64,10453.0,140.7189,140.7978,140.6302,140.6401,10453.0
2024-08-22 15:35:00,142.64,142.66,142.56,142.56,9627.0,140.6401,140.6598,140.5612,140.5612,9627.0
2024-08-22 15:40:00,142.56,142.57,142.48,142.5,10189.0,140.5612,140.571,140.4823,140.502,10189.0
2024-08-22 15:45:00,142.5,142.52,142.29,142.32,14266.0,140.502,140.5217,140.295,140.3246,14266.0
2024-08-22 15:50:00,142.31,142.48,142.18,142.37,27735.0,140.3147,140.4823,140.1865,140.3738,27735.0
2024-08-22 15:55:00,142.39,142.86,142.37,142.84,104940.0,140.3936,140.857,140.3738,140.8373,104940.0
2024-08-23 09:30:00,143.65,143.76,143.31,143.65,10449.0,141.6359,141.7444,141.3007,141.6359,10449.0
2024-08-23 09:35:00,143.65,143.9,143.63,143.66,7722.0,141.6359,141.8824,141.6162,141.6458,7722.0
2024-08-23 09:40:00,143.61,143.87,143.53,143.55,1986.0,141.5965,141.8528,141.5176,141.5373,1986.0
2024-08-23 09:45:00,143.53,143.53,143.29,143.3,1284.0,141.5176,141.5176,141.2809,141.2908,1284.0
2024-08-23 09:50:00,143.24,143.51,143.13,143.23,3932.0,141.2317,141.4979,141.1232,141.2218,3932.0
2024-08-23 09:55:00,143.21,143.59,143.21,143.42,4533.0,141.2021,141.5767,141.2021,141.4091,4533.0
2024-08-23 10:00:00,143.47,143.75,143.44,143.67,5084.0,141.4584,141.7345,141.4288,141.6556,5084.0
2024-08-23 10:05:00,143.66,143.85,143.54,143.78,23803.0,141.6458,141.8331,141.5274,141.7641,23803.0
2024-08-23 10:10:00,143.77,144.02,143.74,143.97,7663.0,141.7542,142.0007,141.7246,141.9514,7663.0
2024-08-23 10:15:00,143.95,144.02,143.46,143.47,4039.0,141.9317,142.0007,141.4486,141.4584,4039.0
2024-08-23 10:20:00,143.59,143.83,143.47,143.81,3390.0,141.5767,141.8134,141.4584,141.7937,3390.0
2024-08-23 10:25:00,143.85,143.97,143.75,143.77,2600.0,141.8331,141.9514,141.7345,141.7542,2600.0
2024-08-23 10:30:00,143.79,143.86,143.57,143.57,2902.0,141.7739,141.843,141.557,141.557,2902.0
2024-08-23 10:35:00,143.52,143.52,143.28,143.31,4758.0,141.5077,141.5077,141.2711,141.3007,4758.0
2024-08-23 10:40:00,143.24,143.88,143.24,143.82,4179.0,141.2317,141.8627,141.2317,141.8035,4179.0
2024-08-23 10:45:00,143.85,143.85,143.22,143.22,3653.0,141.8331,141.8331,141.2119,141.2119,3653.0
2024-08-23 10:50:00,143.28,143.3,143.11,143.24,2693.0,141.2711,141.2908,141.1035,141.2317,2693.0
2024-08-23 10:55:00,143.33,143.6,143.29,143.5,3338.0,141.3204,141.5866,141.2809,141.488,3338.0
2024-08-23 11:00:00,143.44,143.51,143.34,143.39,3768.0,141.4288,141.4979,141.3302,141.3795,3768.0
2024-08-23 11:05:00,143.43,143.51,143.38,143.42,5033.0,141.419,141.4979,141.3697,141.4091,5033.0
2024-08-23 11:10:00,143.4,143.42,143.09,143.42,8066.0,141.3894,141.4091,141.0838,141.4091,8066.0
2024-08-23 11:15:00,143.41,143.52,143.33,143.42,3554.0,141.3993,141.5077,141.3204,141.4091,3554.0
2024-08-23 11:20:00,143.42,143.52,143.37,143.52,1500.0,141.4091,141.5077,141.3598,141.5077,1500.0
2024-08-23 11:25:00,143.47,143.53,143.37,143.53,2628.0,141.4584,141.5176,141.3598,141.5176,2628.0
2024-08-23 11:30:00,143.47,143.59,143.46,143.5,2500.0,141.4584,141.5767,141.4486,141.488,2500.0
2024-08-23 11:35:00,143.53,143.62,143.5,143.5,3487.0,141.5176,141.6063,141.488,141.488,3487.0
2024-08-23 11:40:00,143.55,143.65,143.4,143.42,3594.0,141.5373,141.6359,141.3894,141.4091,3594.0
2024-08-23 11:45:00,143.44,143.44,143.29,143.38,2731.0,141.4288,141.4288,141.2809,141.3697,2731.0
2024-08-23 11:50:00,143.38,143.38,143.13,143.14,3663.0,141.3697,141.3697,141.1232,141.1331,3663.0
2024-08-23 11:55:00,143.14,143.23,142.96,142.97,3100.0,141.1331,141.2218,140.9556,140.9654,3100.0
2024-08-23 12:00:00,142.93,142.96,142.78,142.96,3937.0,140.926,140.9556,140.7781,140.9556,3937.0
2024-08-23 12:05:00,142.92,143.06,142.71,143.03,4456.0,140.9161,141.0542,140.7091,141.0246,4456.0
2024-08-23 12:10:00,143.04,143.06,142.85,142.87,2623.0,141.0345,141.0542,140.8471,140.8668,2623.0
2024-08-23 12:15:00,142.88,143.07,142.82,143.05,3024.0,140.8767,141.064,140.8175,141.0443,3024.0
2024-08-23 12:20:00,143.05,143.12,143.0,143.06,2768.0,141.0443,141.1133,140.995,141.0542,2768.0
2024-08-23 12:25:00,143.08,143.17,142.97,143.17,2816.0,141.0739,141.1626,140.9654,141.1626,2816.0
2024-08-23 12:30:00,143.2,143.43,143.2,143.42,3226.0,141.1922,141.419,141.1922,141.4091,3226.0
2024-08-23 12:35:00,143.45,143.49,143.4,143.4,2000.0,141.4387,141.4781,141.3894,141.3894,2000.0
2024-08-23 12:40:00,143.4,143.46,143.28,143.31,2870.0,141.3894,141.4486,141.2711,141.3007,2870.0
2024-08-23 12:45:00,143.36,143.48,143.2,143.44,3487.0,141.35,141.4683,141.1922,141.4288,3487.0
2024-08-23 12:50:00,143.43,143.61,143.43,143.56,7573.0,141.419,141.5965,141.419,141.5472,7573.0
2024-08-23 12:55:00,143.57,143.75,143.57,143.64,4304.0,141.557,141.7345,141.557,141.626,4304.0
2024-08-23 13:00:00,143.63,143.82,143.62,143.74,2378.0,141.6162,141.8035,141.6063,141.7246,2378.0
2024-08-23 13:05:00,143.77,143.84,143.76,143.8,2614.0,141.7542,141.8232,141.7444,141.7838,2614.0
2024-08-23 13:10:00,143.83,143.94,143.79,143.91,2900.0,141.8134,141.9218,141.7739,141.8923,2900.0
2024-08-23 13:15:00,143.94,143.95,143.9,143.95,3481.0,141.9218,141.9317,141.8824,141.9317,3481.0
2024-08-23 13:20:00,144.0,144.1,143.98,144.09,2151.0,141.981,142.0796,141.9613,142.0697,2151.0
2024-08-23 13:25:00,144.07,144.11,144.05,144.05,2436.0,142.05,142.0895,142.0303,142.0303,2436.0
2024-08-23 13:30:00,144.02,144.05,143.95,144.01,2782.0,142.0007,142.0303,141.9317,141.9909,2782.0
2024-08-23 13:35:00,143.98,143.98,143.89,143.94,2000.0,141.9613,141.9613,141.8725,141.9218,2000.0
2024-08-23 13:40:00,143.9,143.98,143.88,143.92,2785.0,141.8824,141.9613,141.8627,141.9021,2785.0
2024-08-23 13:45:00,143.91,143.92,143.74,143.78,5270.0,141.8923,141.9021,141.7246,141.7641,5270.0
2024-08-23 13:50:00,143.78,143.84,143.66,143.81,3040.0,141.7641,141.8232,141.6458,141.7937,3040.0
2024-08-23 13:55:00,143.78,143.84,143.78,143.78,3680.0,141.7641,141.8232,141.7641,141.7641,3680.0
2024-08-23 14:00:00,143.79,143.85,143.73,143.8,5255.0,141.7739,141.8331,141.7148,141.7838,5255.0
2024-08-23 14:05:00,143.78,143.79,143.67,143.68,8591.0,141.7641,141.7739,141.6556,141.6655,8591.0
2024-08-23 14:10:00,143.67,143.76,143.64,143.76,4450.0,141.6556,141.7444,141.626,141.7444,4450.0
2024-08-23 14:15:00,143.79,143.79,143.66,143.67,6575.0,141.7739,141.7739,141.6458,141.6556,6575.0
2024-08-23 14:20:00,143.67,143.82,143.67,143.82,5306.0,141.6556,141.8035,141.6556,141.8035,5306.0
2024-08-23 14:25:00,143.87,143.9,143.79,143.86,4360.0,141.8528,141.8824,141.7739,141.843,4360.0
2024-08-23 14:30:00,143.87,143.94,143.85,143.9,2671.0,141.8528,141.9218,141.8331,141.8824,2671.0
2024-08-23 14:35:00,143.87,143.95,143.87,143.9,2960.0,141.8528,141.9317,141.8528,141.8824,2960.0
2024-08-23 14:40:00,143.93,143.97,143.89,143.91,2909.0,141.912,141.9514,141.8725,141.8923,2909.0
2024-08-23 14:45:00,143.89,143.99,143.87,143.87,1661.0,141.8725,141.9711,141.8528,141.8528,1661.0
2024-08-23 14:50:00,143.87,143.95,143.81,143.94,4815.0,141.8528,141.9317,141.7937,141.9218,4815.0
2024-08-23 14:55:00,143.91,144.04,143.91,143.95,5071.0,141.8923,142.0204,141.8923,141.9317,5071.0
2024-08-23 15:00:00,143.96,143.96,143.86,143.89,4715.0,141.9416,141.9416,141.843,141.8725,4715.0
2024-08-23 15:05:00,143.93,143.99,143.89,143.99,3612.0,141.912,141.9711,141.8725,141.9711,3612.0
2024-08-23 15:10:00,144.0,144.14,143.99,144.11,5187.0,141.981,142.119,141.9711,142.0895,5187.0
2024-08-23 15:15:00,144.13,144.13,144.05,144.05,4323.0,142.1092,142.1092,142.0303,142.0303,4323.0
2024-08-23 15:20:00,144.08,144.1,144.01,144.05,3649.0,142.0599,142.0796,141.9909,142.0303,3649.0
2024-08-23 15:25:00,144.02,144.06,143.99,144.06,4273.0,142.0007,142.0402,141.9711,142.0402,4273.0
2024-08-23 15:30:00,144.06,144.09,143.93,143.99,8766.0,142.0402,142.0697,141.912,141.9711,8766.0
2024-08-23 15:35:00,143.99,143.99,143.88,143.96,6384.0,141.9711,141.9711,141.8627,141.9416,6384.0
2024-08-23 15:40:00,143.96,144.1,143.95,143.96,8657.0,141.9416,142.0796,141.9317,141.9416,8657.0
2024-08-23 15:45:00,143.96,143.99,143.81,143.96,17409.0,141.9416,141.9711,141.7937,141.9416,17409.0
2024-08-23 15:50:00,144.0,144.09,143.8,144.07,18661.0,141.981,142.0697,141.7838,142.05,18661.0
2024-08-23 15:55:00,144.08,144.21,143.96,144.11,53622.0,142.0599,142.1881,141.9416,142.0895,53622.0
2024-08-26 09:30:00,145.55,146.11,145.55,146.09,23917.0,143.5093,144.0614,143.5093,144.0417,23917.0
2024-08-26 09:35:00,146.11,146.21,145.81,145.87,6127.0,144.0614,144.16,143.7656,143.8248,6127.0
2024-08-26 09:40:00,145.77,145.89,145.6,145.74,1526.0,143.7262,143.8445,143.5586,143.6966,1526.0
2024-08-26 09:45:00,145.89,146.07,145.78,146.04,6631.0,143.8445,144.022,143.736,143.9924,6631.0
2024-08-26 09:50:00,146.04,146.06,145.62,145.62,4911.0,143.9924,144.0121,143.5783,143.5783,4911.0
2024-08-26 09:55:00,145.52,145.64,145.35,145.36,16000.0,143.4797,143.598,143.3121,143.3219,16000.0
2024-08-26 10:00:00,145.28,145.37,145.07,145.25,6792.0,143.243,143.3318,143.036,143.2135,6792.0
2024-08-26 10:05:00,145.24,145.51,145.19,145.46,7067.0,143.2036,143.4698,143.1543,143.4205,7067.0
2024-08-26 10:10:00,145.46,145.51,145.26,145.4,12716.0,143.4205,143.4698,143.2233,143.3614,12716.0
2024-08-26 10:15:00,145.23,145.49,145.23,145.28,2717.0,143.1937,143.4501,143.1937,143.243,2717.0
2024-08-26 10:20:00,145.25,145.26,144.9,145.03,6469.0,143.2135,143.2233,142.8684,142.9966,6469.0
2024-08-26 10:25:00,145.02,145.15,144.97,145.13,6088.0,142.9867,143.1149,142.9374,143.0952,6088.0
2024-08-26 10:30:00,145.13,145.14,144.96,145.01,3327.0,143.0952,143.105,142.9275,142.9768,3327.0
2024-08-26 10:35:00,144.99,144.99,144.53,144.61,7942.0,142.9571,142.9571,142.5036,142.5824,7942.0
2024-08-26 10:40:00,144.59,144.59,144.4,144.44,3352.0,142.5627,142.5627,142.3754,142.4148,3352.0
2024-08-26 10:45:00,144.4,144.69,144.4,144.57,3905.0,142.3754,142.6613,142.3754,142.543,3905.0
2024-08-26 10:50:00,144.57,144.68,144.57,144.61,4294.0,142.543,142.6515,142.543,142.5824,4294.0
2024-08-26 10:55:00,144.61,144.68,144.45,144.45,6210.0,142.5824,142.6515,142.4247,142.4247,6210.0
2024-08-26 11:00:00,144.4,144.41,144.16,144.24,8095.0,142.3754,142.3852,142.1388,142.2176,8095.0
2024-08-26 11:05:00,144.24,144.33,144.0,144.05,4626.0,142.2176,142.3064,141.981,142.0303,4626.0
2024-08-26 11:10:00,144.06,144.14,144.01,144.14,2891.0,142.0402,142.119,141.9909,142.119,2891.0
2024-08-26 11:15:00,144.02,144.09,143.95,143.99,4402.0,142.0007,142.0697,141.9317,141.9711,4402.0
2024-08-26 11:20:00,143.95,144.07,143.89,143.9,5399.0,141.9317,142.05,141.8725,141.8824,5399.0
2024-08-26 11:25:00,143.9,144.0,143.87,143.95,4641.0,141.8824,141.981,141.8528,141.9317,4641.0
2024-08-26 11:30:00,143.92,143.96,143.76,143.76,5020.0,141.9021,141.9416,141.7444,141.7444,5020.0
2024-08-26 11:35:00,143.77,143.81,143.7,143.8,5690.0,141.7542,141.7937,141.6852,141.7838,5690.0
2024-08-26 11:40:00,143.8,144.04,143.8,143.93,4724.0,141.7838,142.0204,141.7838,141.912,4724.0
2024-08-26 11:45:00,143.93,144.18,143.91,144.18,5750.0,141.912,142.1585,141.8923,142.1585,5750.0
2024-08-26 11:50:00,144.18,144.28,144.07,144.09,3596.0,142.1585,142.2571,142.05,142.0697,3596.0
2024-08-26 11:55:00,144.08,144.22,144.06,144.22,4204.0,142.0599,142.1979,142.0402,142.1979,4204.0
2024-08-26 12:00:00,144.19,144.23,144.12,144.12,2159.0,142.1683,142.2078,142.0993,142.0993,2159.0
2024-08-26 12:05:00,144.14,144.15,144.01,144.12,9440.0,142.119,142.1289,141.9909,142.0993,9440.0
2024-08-26 12:10:00,144.12,144.19,144.03,144.03,13634.0,142.0993,142.1683,142.0106,142.0106,13634.0
2024-08-26 12:15:00,144.09,144.39,144.09,144.39,4964.0,142.0697,142.3655,142.0697,142.3655,4964.0
2024-08-26 12:20:00,144.38,144.61,144.38,144.59,4352.0,142.3557,142.5824,142.3557,142.5627,4352.0
2024-08-26 12:25:00,144.59,144.68,144.53,144.67,8011.0,142.5627,142.6515,142.5036,142.6416,8011.0
2024-08-26 12:30:00,144.67,144.91,144.67,144.9,18658.0,142.6416,142.8782,142.6416,142.8684,18658.0
2024-08-26 12:35:00,144.89,145.04,144.83,145.03,23102.0,142.8585,143.0064,142.7994,142.9966,23102.0
2024-08-26 12:40:00,145.06,145.15,144.97,145.15,6331.0,143.0261,143.1149,142.9374,143.1149,6331.0
2024-08-26 12:45:00,145.14,145.31,145.13,145.31,5866.0,143.105,143.2726,143.0952,143.2726,5866.0
2024-08-26 12:50:00,145.28,145.32,145.13,145.26,24597.0,143.243,143.2825,143.0952,143.2233,24597.0
2024-08-26 12:55:00,145.28,145.29,145.2,145.24,9902.0,143.243,143.2529,143.1642,143.2036,9902.0
2024-08-26 13:00:00,145.25,145.29,145.19,145.25,7826.0,143.2135,143.2529,143.1543,143.2135,7826.0
2024-08-26 13:05:00,145.25,145.29,145.15,145.24,15130.0,143.2135,143.2529,143.1149,143.2036,15130.0
2024-08-26 13:10:00,145.25,145.38,145.23,145.38,3110.0,143.2135,143.3416,143.1937,143.3416,3110.0
2024-08-26 13:15:00,145.37,145.39,145.29,145.35,22500.0,143.3318,143.3515,143.2529,143.3121,22500.0
2024-08-26 13:20:00,145.37,145.59,145.37,145.5,10013.0,143.3318,143.5487,143.3318,143.46,10013.0
2024-08-26 13:25:00,145.5,145.62,145.48,145.5,4961.0,143.46,143.5783,143.4402,143.46,4961.0
2024-08-26 13:30:00,145.49,145.54,145.46,145.5,10440.0,143.4501,143.4994,143.4205,143.46,10440.0
2024-08-26 13:35:00,145.5,145.52,145.37,145.38,11077.0,143.46,143.4797,143.3318,143.3416,11077.0
2024-08-26 13:40:00,145.37,145.43,145.33,145.4,9872.0,143.3318,143.3909,143.2923,143.3614,9872.0
2024-08-26 13:45:00,145.4,145.45,145.26,145.32,38155.0,143.3614,143.4107,143.2233,143.2825,38155.0
2024-08-26 13:50:00,145.31,145.33,145.23,145.31,5609.0,143.2726,143.2923,143.1937,143.2726,5609.0
2024-08-26 13:55:00,145.29,145.62,145.29,145.62,12322.0,143.2529,143.5783,143.2529,143.5783,12322.0
2024-08-26 14:00:00,145.57,145.66,145.49,145.53,3992.0,143.529,143.6177,143.4501,143.4895,3992.0
2024-08-26 14:05:00,145.52,145.56,145.28,145.28,4398.0,143.4797,143.5191,143.243,143.243,4398.0
2024-08-26 14:10:00,145.21,145.27,145.18,145.24,5887.0,143.174,143.2332,143.1445,143.2036,5887.0
2024-08-26 14:15:00,145.25,145.26,145.1,145.18,48005.0,143.2135,143.2233,143.0656,143.1445,48005.0
2024-08-26 14:20:00,145.16,145.27,145.16,145.19,4100.0,143.1247,143.2332,143.1247,143.1543,4100.0
2024-08-26 14:25:00,145.16,145.27,145.06,145.27,26715.0,143.1247,143.2332,143.0261,143.2332,26715.0
2024-08-26 14:30:00,145.34,145.34,145.23,145.25,2664.0,143.3022,143.3022,143.1937,143.2135,2664.0
2024-08-26 14:35:00,145.28,145.37,145.27,145.37,5643.0,143.243,143.3318,143.2332,143.3318,5643.0
2024-08-26 14:40:00,145.38,145.42,145.26,145.27,3382.0,143.3416,143.3811,143.2233,143.2332,3382.0
2024-08-26 14:45:00,145.25,145.33,145.25,145.25,4077.0,143.2135,143.2923,143.2135,143.2135,4077.0
2024-08-26 14:50:00,145.26,145.35,145.26,145.31,6741.0,143.2233,143.3121,143.2233,143.2726,6741.0
2024-08-26 14:55:00,145.34,145.52,145.34,145.5,5351.0,143.3022,143.4797,143.3022,143.46,5351.0
2024-08-26 15:00:00,145.49,145.49,145.2,145.26,57035.0,143.4501,143.4501,143.1642,143.2233,57035.0
2024-08-26 15:05:00,145.26,145.31,145.22,145.3,6639.0,143.2233,143.2726,143.1839,143.2628,6639.0
2024-08-26 15:10:00,145.28,145.33,145.27,145.32,4984.0,143.243,143.2923,143.2332,143.2825,4984.0
2024-08-26 15:15:00,145.29,145.34,145.23,145.25,5686.0,143.2529,143.3022,143.1937,143.2135,5686.0
2024-08-26 15:20:00,145.24,145.45,145.24,145.43,10932.0,143.2036,143.4107,143.2036,143.3909,10932.0
2024-08-26 15:25:00,145.43,145.53,145.41,145.52,4097.0,143.3909,143.4895,143.3712,143.4797,4097.0
2024-08-26 15:30:00,145.5,145.59,145.46,145.57,5774.0,143.46,143.5487,143.4205,143.529,5774.0
2024-08-26 15:35:00,145.58,145.66,145.52,145.58,7735.0,143.5388,143.6177,143.4797,143.5388,7735.0
2024-08-26 15:40:00,145.58,145.61,145.41,145.41,19729.0,143.5388,143.5684,143.3712,143.3712,19729.0
2024-08-26 15:45:00,145.4,145.42,145.1,145.1,12360.0,143.3614,143.3811,143.0656,143.0656,12360.0
2024-08-26 15:50:00,145.11,145.28,145.0,145.28,18882.0,143.0754,143.243,142.967,143.243,18882.0
2024-08-26 15:55:00,145.28,145.51,145.17,145.48,87641.0,143.243,143.4698,143.1346,143.4402,87641.0
2024-08-27 09:30:00,145.21,145.47,144.77,145.31,16442.0,143.174,143.4304,142.7402,143.2726,16442.0
2024-08-27 09:35:00,145.3,145.47,145.21,145.27,6530.0,143.2628,143.4304,143.174,143.2332,6530.0
2024-08-27 09:40:00,145.27,145.5,145.21,145.47,8625.0,143.2332,143.46,143.174,143.4304,8625.0
2024-08-27 09:45:00,145.47,145.59,145.43,145.53,7066.0,143.4304,143.5487,143.3909,143.4895,7066.0
2024-08-27 09:50:00,145.53,145.58,145.39,145.41,11699.0,143.4895,143.5388,143.3515,143.3712,11699.0
2024-08-27 09:55:00,145.4,145.76,145.38,145.68,5111.0,143.3614,143.7163,143.3416,143.6374,5111.0
2024-08-27 10:00:00,145.76,146.07,145.65,146.0,17886.0,143.7163,144.022,143.6079,143.953,17886.0
2024-08-27 10:05:00,145.96,146.15,145.94,146.13,7193.0,143.9135,144.1009,143.8938,144.0811,7193.0
2024-08-27 10:10:00,146.09,146.25,145.99,146.1,36465.0,144.0417,144.1994,143.9431,144.0516,36465.0
2024-08-27 10:15:00,146.09,146.15,146.04,146.04,6436.0,144.0417,144.1009,143.9924,143.9924,6436.0
2024-08-27 10:20:00,146.09,146.41,146.09,146.41,5906.0,144.0417,144.3572,144.0417,144.3572,5906.0
2024-08-27 10:25:00,146.47,146.5,146.37,146.47,12817.0,144.4164,144.4459,144.3178,144.4164,12817.0
2024-08-27 10:30:00,146.45,146.59,146.42,146.42,12844.0,144.3966,144.5347,144.3671,144.3671,12844.0
2024-08-27 10:35:00,146.51,146.75,146.49,146.73,23282.0,144.4558,144.6924,144.4361,144.6727,23282.0
2024-08-27 10:40:00,146.72,146.78,146.61,146.75,19534.0,144.6629,144.722,144.5544,144.6924,19534.0
2024-08-27 10:45:00,146.77,147.08,146.77,147.08,15453.0,144.7122,145.0178,144.7122,145.0178,15453.0
2024-08-27 10:50:00,147.06,147.07,146.83,146.86,33254.0,144.9981,145.008,144.7713,144.8009,33254.0
2024-08-27 10:55:00,146.89,147.03,146.89,147.0,13069.0,144.8305,144.9685,144.8305,144.9389,13069.0
2024-08-27 11:00:00,146.97,147.03,146.93,146.94,7804.0,144.9094,144.9685,144.8699,144.8798,7804.0
2024-08-27 11:05:00,146.98,146.99,146.8,146.85,6166.0,144.9192,144.9291,144.7417,144.791,6166.0
2024-08-27 11:10:00,146.86,146.94,146.85,146.89,9989.0,144.8009,144.8798,144.791,144.8305,9989.0
2024-08-27 11:15:00,146.89,146.92,146.66,146.69,9468.0,144.8305,144.8601,144.6037,144.6333,9468.0
2024-08-27 11:20:00,146.7,146.93,146.7,146.83,9460.0,144.6431,144.8699,144.6431,144.7713,9460.0
2024-08-27 11:25:00,146.8,147.02,146.79,146.91,8054.0,144.7417,144.9587,144.7319,144.8502,8054.0
2024-08-27 11:30:00,146.92,147.0,146.81,146.82,4024.0,144.8601,144.9389,144.7516,144.7615,4024.0
2024-08-27 11:35:00,146.84,146.85,146.73,146.77,7013.0,144.7812,144.791,144.6727,144.7122,7013.0
2024-08-27 11:40:00,146.74,146.77,146.57,146.59,4793.0,144.6826,144.7122,144.515,144.5347,4793.0
2024-08-27 11:45:00,146.6,146.68,146.57,146.6,5699.0,144.5445,144.6234,144.515,144.5445,5699.0
2024-08-27 11:50:00,146.59,146.6,146.45,146.45,6114.0,144.5347,144.5445,144.3966,144.3966,6114.0
2024-08-27 11:55:00,146.47,146.47,146.27,146.3,6051.0,144.4164,144.4164,144.2192,144.2487,6051.0
2024-08-27 12:00:00,146.26,146.27,145.96,146.0,3921.0,144.2093,144.2192,143.9135,143.953,3921.0
2024-08-27 12:05:00,145.9,145.9,145.74,145.89,4958.0,143.8544,143.8544,143.6966,143.8445,4958.0
2024-08-27 12:10:00,145.96,145.98,145.83,145.95,1531.0,143.9135,143.9332,143.7853,143.9037,1531.0
2024-08-27 12:15:00,145.96,145.97,145.9,145.9,1534.0,143.9135,143.9234,143.8544,143.8544,1534.0
2024-08-27 12:20:00,145.91,145.96,145.74,145.76,1908.0,143.8642,143.9135,143.6966,143.7163,1908.0
2024-08-27 12:25:00,145.75,145.75,145.37,145.41,9378.0,143.7065,143.7065,143.3318,143.3712,9378.0
2024-08-27 12:30:00,145.4,145.51,145.35,145.47,6646.0,143.3614,143.4698,143.3121,143.4304,6646.0
2024-08-27 12:35:00,145.45,145.5,145.36,145.37,2362.0,143.4107,143.46,143.3219,143.3318,2362.0
2024-08-27 12:40:00,145.35,145.38,145.3,145.35,3471.0,143.3121,143.3416,143.2628,143.3121,3471.0
2024-08-27 12:45:00,145.31,145.5,145.31,145.42,5764.0,143.2726,143.46,143.2726,143.3811,5764.0
2024-08-27 12:50:00,145.42,145.53,145.41,145.53,2871.0,143.3811,143.4895,143.3712,143.4895,2871.0
2024-08-27 12:55:00,145.52,145.57,145.37,145.37,4039.0,143.4797,143.529,143.3318,143.3318,4039.0
2024-08-27 13:00:00,145.39,145.46,145.35,145.44,2203.0,143.3515,143.4205,143.3121,143.4008,2203.0
2024-08-27 13:05:00,145.43,145.43,145.24,145.24,2332.0,143.3909,143.3909,143.2036,143.2036,2332.0
2024-08-27 13:10:00,145.31,145.31,145.22,145.3,3903.0,143.2726,143.2726,143.1839,143.2628,3903.0
2024-08-27 13:15:00,145.3,145.31,145.23,145.27,3246.0,143.2628,143.2726,143.1937,143.2332,3246.0
2024-08-27 13:20:00,145.26,145.3,145.11,145.11,3853.0,143.2233,143.2628,143.0754,143.0754,3853.0
2024-08-27 13:25:00,145.14,145.16,145.02,145.05,4164.0,143.105,143.1247,142.9867,143.0163,4164.0
2024-08-27 13:30:00,145.07,145.14,145.0,145.02,5063.0,143.036,143.105,142.967,142.9867,5063.0
2024-08-27 13:35:00,145.03,145.24,145.03,145.16,5588.0,142.9966,143.2036,142.9966,143.1247,5588.0
2024-08-27 13:40:00,145.18,145.2,145.03,145.11,4773.0,143.1445,143.1642,142.9966,143.0754,4773.0
2024-08-27 13:45:00,145.09,145.09,144.96,144.99,3399.0,143.0557,143.0557,142.9275,142.9571,3399.0
2024-08-27 13:50:00,144.99,145.0,144.94,145.0,6286.0,142.9571,142.967,142.9078,142.967,6286.0
2024-08-27 13:55:00,144.98,145.08,144.94,145.07,8296.0,142.9473,143.0459,142.9078,143.036,8296.0
2024-08-27 14:00:00,145.07,145.07,145.02,145.03,3301.0,143.036,143.036,142.9867,142.9966,3301.0
2024-08-27 14:05:00,145.03,145.05,144.97,144.97,5346.0,142.9966,143.0163,142.9374,142.9374,5346.0
2024-08-27 14:10:00,144.97,145.02,144.97,145.0,8787.0,142.9374,142.9867,142.9374,142.967,8787.0
2024-08-27 14:15:00,145.0,145.0,144.84,144.9,3950.0,142.967,142.967,142.8092,142.8684,3950.0
2024-08-27 14:20:00,144.92,144.97,144.87,144.9,3858.0,142.8881,142.9374,142.8388,142.8684,3858.0
2024-08-27 14:25:00,144.91,144.97,144.88,144.95,3246.0,142.8782,142.9374,142.8487,142.9177,3246.0
2024-08-27 14:30:00,144.93,144.98,144.93,144.98,5409.0,142.898,142.9473,142.898,142.9473,5409.0
2024-08-27 14:35:00,144.99,145.02,144.93,144.94,3798.0,142.9571,142.9867,142.898,142.9078,3798.0
2024-08-27 14:40:00,144.91,144.98,144.91,144.95,3624.0,142.8782,142.9473,142.8782,142.9177,3624.0
2024-08-27 14:45:00,144.95,144.97,144.93,144.94,2415.0,142.9177,142.9374,142.898,142.9078,2415.0
2024-08-27 14:50:00,144.94,145.0,144.92,144.98,8256.0,142.9078,142.967,142.8881,142.9473,8256.0
2024-08-27 14:55:00,144.95,144.95,144.84,144.84,3976.0,142.9177,142.9177,142.8092,142.8092,3976.0
2024-08-27 15:00:00,144.86,144.86,144.73,144.76,5211.0,142.8289,142.8289,142.7008,142.7303,5211.0
2024-08-27 15:05:00,144.76,144.87,144.76,144.86,4039.0,142.7303,142.8388,142.7303,142.8289,4039.0
2024-08-27 15:10:00,144.87,144.96,144.84,144.94,3243.0,142.8388,142.9275,142.8092,142.9078,3243.0
2024-08-27 15:15:00,144.96,145.06,144.94,145.02,6664.0,142.9275,143.0261,142.9078,142.9867,6664.0
2024-08-27 15:20:00,145.02,145.03,144.96,144.97,5224.0,142.9867,142.9966,142.9275,142.9374,5224.0
2024-08-27 15:25:00,144.96,145.02,144.95,144.97,7056.0,142.9275,142.9867,142.9177,142.9374,7056.0
2024-08-27 15:30:00,144.95,144.98,144.89,144.95,6870.0,142.9177,142.9473,142.8585,142.9177,6870.0
2024-08-27 15:35:00,144.94,144.96,144.84,144.89,6719.0,142.9078,142.9275,142.8092,142.8585,6719.0
2024-08-27 15:40:00,144.9,145.06,144.87,144.97,11121.0,142.8684,143.0261,142.8388,142.9374,11121.0
2024-08-27 15:45:00,144.98,145.07,144.93,145.06,12652.0,142.9473,143.036,142.898,143.0261,12652.0
2024-08-27 15:50:00,145.11,145.17,145.05,145.14,23982.0,143.0754,143.1346,143.0163,143.105,23982.0
2024-08-27 15:55:00,145.15,145.21,145.07,145.12,64071.0,143.1149,143.174,143.036,143.0853,64071.0
2024-08-28 09:30:00,145.0,145.48,144.31,145.19,37915.0,142.967,143.4402,142.2866,143.1543,37915.0
2024-08-28 09:35:00,145.37,145.59,144.98,145.47,4499.0,143.3318,143.5487,142.9473,143.4304,4499.0
2024-08-28 09:40:00,145.4,145.5,145.09,145.24,2638.0,143.3614,143.46,143.0557,143.2036,2638.0
2024-08-28 09:45:00,145.19,145.64,145.18,145.63,1627.0,143.1543,143.598,143.1445,143.5881,1627.0
2024-08-28 09:50:00,145.74,145.83,145.4,145.53,10570.0,143.6966,143.7853,143.3614,143.4895,10570.0
2024-08-28 09:55:00,145.68,145.79,145.59,145.59,5976.0,143.6374,143.7459,143.5487,143.5487,5976.0
2024-08-28 10:00:00,145.49,145.56,145.27,145.34,4966.0,143.4501,143.5191,143.2332,143.3022,4966.0
2024-08-28 10:05:00,145.34,145.37,145.12,145.19,5965.0,143.3022,143.3318,143.0853,143.1543,5965.0
2024-08-28 10:10:00,145.27,145.27,145.03,145.06,3472.0,143.2332,143.2332,142.9966,143.0261,3472.0
2024-08-28 10:15:00,145.06,145.06,144.89,144.9,6568.0,143.0261,143.0261,142.8585,142.8684,6568.0
2024-08-28 10:20:00,144.84,144.84,144.65,144.66,4389.0,142.8092,142.8092,142.6219,142.6317,4389.0
2024-08-28 10:25:00,144.66,144.73,144.5,144.69,14984.0,142.6317,142.7008,142.474,142.6613,14984.0
2024-08-28 10:30:00,144.58,144.81,144.5,144.81,5560.0,142.5529,142.7796,142.474,142.7796,5560.0
2024-08-28 10:35:00,144.81,145.11,144.8,145.06,4863.0,142.7796,143.0754,142.7698,143.0261,4863.0
2024-08-28 10:40:00,145.04,145.04,144.87,144.92,3558.0,143.0064,143.0064,142.8388,142.8881,3558.0
2024-08-28 10:45:00,144.92,145.17,144.92,145.08,4315.0,142.8881,143.1346,142.8881,143.0459,4315.0
2024-08-28 10:50:00,145.12,145.31,145.07,145.3,4041.0,143.0853,143.2726,143.036,143.2628,4041.0
2024-08-28 10:55:00,145.26,145.39,145.2,145.36,3812.0,143.2233,143.3515,143.1642,143.3219,3812.0
2024-08-28 11:00:00,145.32,145.44,145.25,145.44,5292.0,143.2825,143.4008,143.2135,143.4008,5292.0
2024-08-28 11:05:00,145.47,145.57,145.43,145.46,4532.0,143.4304,143.529,143.3909,143.4205,4532.0
2024-08-28 11:10:00,145.46,145.6,145.46,145.6,4955.0,143.4205,143.5586,143.4205,143.5586,4955.0
2024-08-28 11:15:00,145.56,145.56,145.37,145.38,3328.0,143.5191,143.5191,143.3318,143.3416,3328.0
2024-08-28 11:20:00,145.38,145.38,145.23,145.25,3527.0,143.3416,143.3416,143.1937,143.2135,3527.0
2024-08-28 11:25:00,145.25,145.26,145.18,145.22,3210.0,143.2135,143.2233,143.1445,143.1839,3210.0
2024-08-28 11:30:00,145.21,145.21,145.0,145.0,3043.0,143.174,143.174,142.967,142.967,3043.0
2024-08-28 11:35:00,145.02,145.07,144.95,144.98,4451.0,142.9867,143.036,142.9177,142.9473,4451.0
2024-08-28 11:40:00,144.93,144.96,144.81,144.87,4135.0,142.898,142.9275,142.7796,142.8388,4135.0
2024-08-28 11:45:00,144.85,144.91,144.78,144.83,3958.0,142.8191,142.8782,142.7501,142.7994,3958.0
2024-08-28 11:50:00,144.86,145.0,144.86,144.94,2847.0,142.8289,142.967,142.8289,142.9078,2847.0
2024-08-28 11:55:00,144.98,145.01,144.95,144.98,3472.0,142.9473,142.9768,142.9177,142.9473,3472.0
2024-08-28 12:00:00,144.97,144.97,144.87,144.92,2251.0,142.9374,142.9374,142.8388,142.8881,2251.0
2024-08-28 12:05:00,144.9,144.91,144.85,144.87,3800.0,142.8684,142.8782,142.8191,142.8388,3800.0
2024-08-28 12:10:00,144.87,144.87,144.63,144.75,10495.0,142.8388,142.8388,142.6022,142.7205,10495.0
2024-08-28 12:15:00,144.75,144.79,144.57,144.6,3575.0,142.7205,142.7599,142.543,142.5726,3575.0
2024-08-28 12:20:00,144.58,144.66,144.44,144.47,7788.0,142.5529,142.6317,142.4148,142.4444,7788.0
2024-08-28 12:25:00,144.47,144.59,144.45,144.56,4090.0,142.4444,142.5627,142.4247,142.5331,4090.0
2024-08-28 12:30:00,144.49,144.66,144.46,144.64,2667.0,142.4641,142.6317,142.4345,142.612,2667.0
2024-08-28 12:35:00,144.63,144.65,144.55,144.65,2918.0,142.6022,142.6219,142.5233,142.6219,2918.0
2024-08-28 12:40:00,144.64,144.68,144.57,144.68,4879.0,142.612,142.6515,142.543,142.6515,4879.0
2024-08-28 12:45:00,144.67,144.71,144.65,144.68,3287.0,142.6416,142.681,142.6219,142.6515,3287.0
2024-08-28 12:50:00,144.68,144.69,144.63,144.66,22146.0,142.6515,142.6613,142.6022,142.6317,22146.0
2024-08-28 12:55:00,144.68,144.69,144.55,144.58,3665.0,142.6515,142.6613,142.5233,142.5529,3665.0
2024-08-28 13:00:00,144.58,144.67,144.55,144.63,3888.0,142.5529,142.6416,142.5233,142.6022,3888.0
2024-08-28 13:05:00,144.61,144.64,144.48,144.49,2103.0,142.5824,142.612,142.4543,142.4641,2103.0
2024-08-28 13:10:00,144.49,144.49,144.31,144.31,4278.0,142.4641,142.4641,142.2866,142.2866,4278.0
2024-08-28 13:15:00,144.3,144.4,144.3,144.4,5670.0,142.2768,142.3754,142.2768,142.3754,5670.0
2024-08-28 13:20:00,144.39,144.43,144.36,144.4,2715.0,142.3655,142.405,142.3359,142.3754,2715.0
2024-08-28 13:25:00,144.4,144.48,144.39,144.46,4071.0,142.3754,142.4543,142.3655,142.4345,4071.0
2024-08-28 13:30:00,144.46,144.53,144.44,144.5,3964.0,142.4345,142.5036,142.4148,142.474,3964.0
2024-08-28 13:35:00,144.5,144.55,144.48,144.49,2300.0,142.474,142.5233,142.4543,142.4641,2300.0
2024-08-28 13:40:00,144.49,144.5,144.39,144.41,4448.0,142.4641,142.474,142.3655,142.3852,4448.0
2024-08-28 13:45:00,144.46,144.57,144.44,144.44,4389.0,142.4345,142.543,142.4148,142.4148,4389.0
2024-08-28 13:50:00,144.44,144.5,144.39,144.44,3520.0,142.4148,142.474,142.3655,142.4148,3520.0
2024-08-28 13:55:00,144.46,144.53,144.41,144.42,4289.0,142.4345,142.5036,142.3852,142.3951,4289.0
2024-08-28 14:00:00,144.43,144.46,144.37,144.42,2651.0,142.405,142.4345,142.3458,142.3951,2651.0
2024-08-28 14:05:00,144.47,144.63,144.46,144.61,7744.0,142.4444,142.6022,142.4345,142.5824,7744.0
2024-08-28 14:10:00,144.66,144.77,144.61,144.71,4463.0,142.6317,142.7402,142.5824,142.681,4463.0
2024-08-28 14:15:00,144.72,144.72,144.55,144.57,3700.0,142.6909,142.6909,142.5233,142.543,3700.0
2024-08-28 14:20:00,144.59,144.64,144.53,144.58,6005.0,142.5627,142.612,142.5036,142.5529,6005.0
2024-08-28 14:25:00,144.59,144.6,144.46,144.49,4013.0,142.5627,142.5726,142.4345,142.4641,4013.0
2024-08-28 14:30:00,144.5,144.5,144.38,144.43,4333.0,142.474,142.474,142.3557,142.405,4333.0
2024-08-28 14:35:00,144.45,144.46,144.4,144.44,5259.0,142.4247,142.4345,142.3754,142.4148,5259.0
2024-08-28 14:40:00,144.46,144.5,144.4,144.44,6538.0,142.4345,142.474,142.3754,142.4148,6538.0
2024-08-28 14:45:00,144.42,144.45,144.31,144.35,5359.0,142.3951,142.4247,142.2866,142.3261,5359.0
2024-08-28 14:50:00,144.37,144.63,144.36,144.63,7619.0,142.3458,142.6022,142.3359,142.6022,7619.0
2024-08-28 14:55:00,144.65,144.84,144.63,144.81,9330.0,142.6219,142.8092,142.6022,142.7796,9330.0
2024-08-28 15:00:00,144.78,144.78,144.69,144.74,7533.0,142.7501,142.7501,142.6613,142.7106,7533.0
2024-08-28 15:05:00,144.69,144.74,144.47,144.48,6429.0,142.6613,142.7106,142.4444,142.4543,6429.0
2024-08-28 15:10:00,144.48,144.49,144.29,144.36,4317.0,142.4543,142.4641,142.2669,142.3359,4317.0
2024-08-28 15:15:00,144.36,144.51,144.33,144.47,7532.0,142.3359,142.4838,142.3064,142.4444,7532.0
2024-08-28 15:20:00,144.46,144.54,144.43,144.44,5635.0,142.4345,142.5134,142.405,142.4148,5635.0
2024-08-28 15:25:00,144.5,144.63,144.45,144.62,8598.0,142.474,142.6022,142.4247,142.5923,8598.0
2024-08-28 15:30:00,144.61,144.64,144.35,144.4,11090.0,142.5824,142.612,142.3261,142.3754,11090.0
2024-08-28 15:35:00,144.37,144.43,144.22,144.25,9621.0,142.3458,142.405,142.1979,142.2275,9621.0
2024-08-28 15:40:00,144.28,144.48,144.28,144.47,11898.0,142.2571,142.4543,142.2571,142.4444,11898.0
2024-08-28 15:45:00,144.47,144.62,144.42,144.45,14074.0,142.4444,142.5923,142.3951,142.4247,14074.0
2024-08-28 15:50:00,144.46,144.58,144.27,144.38,23671.0,142.4345,142.5529,142.2472,142.3557,23671.0
2024-08-28 15:55:00,144.42,144.45,144.16,144.27,106520.0,142.3951,142.4247,142.1388,142.2472,106520.0
2024-08-29 09:30:00,144.89,145.1,144.52,144.9,9725.0,142.8585,143.0656,142.4937,142.8684,9725.0
2024-08-29 09:35:00,144.61,144.66,144.09,144.47,2864.0,142.5824,142.6317,142.0697,142.4444,2864.0
2024-08-29 09:40:00,144.37,144.65,144.09,144.09,900.0,142.3458,142.6219,142.0697,142.0697,900.0
2024-08-29 09:45:00,144.08,144.43,143.86,143.99,2900.0,142.0599,142.405,141.843,141.9711,2900.0
2024-08-29 09:50:00,143.88,144.19,143.64,144.19,22028.0,141.8627,142.1683,141.626,142.1683,22028.0
2024-08-29 09:55:00,144.23,144.25,143.98,144.25,3500.0,142.2078,142.2275,141.9613,142.2275,3500.0
2024-08-29 10:00:00,144.25,144.87,144.25,144.77,4964.0,142.2275,142.8388,142.2275,142.7402,4964.0
2024-08-29 10:05:00,144.81,145.14,144.77,145.08,13567.0,142.7796,143.105,142.7402,143.0459,13567.0
2024-08-29 10:10:00,145.08,145.23,145.02,145.16,13630.0,143.0459,143.1937,142.9867,143.1247,13630.0
2024-08-29 10:15:00,145.23,145.23,144.92,144.97,3066.0,143.1937,143.1937,142.8881,142.9374,3066.0
2024-08-29 10:20:00,144.97,145.3,144.96,145.3,10899.0,142.9374,143.2628,142.9275,143.2628,10899.0
2024-08-29 10:25:00,145.3,145.42,145.17,145.34,2621.0,143.2628,143.3811,143.1346,143.3022,2621.0
2024-08-29 10:30:00,145.37,145.37,145.01,145.06,4970.0,143.3318,143.3318,142.9768,143.0261,4970.0
2024-08-29 10:35:00,145.01,145.39,145.01,145.39,5225.0,142.9768,143.3515,142.9768,143.3515,5225.0
2024-08-29 10:40:00,145.33,145.38,145.22,145.22,1602.0,143.2923,143.3416,143.1839,143.1839,1602.0
2024-08-29 10:45:00,145.31,145.5,145.29,145.5,1550.0,143.2726,143.46,143.2529,143.46,1550.0
2024-08-29 10:50:00,145.48,145.56,145.41,145.42,4557.0,143.4402,143.5191,143.3712,143.3811,4557.0
2024-08-29 10:55:00,145.35,145.44,145.28,145.33,8011.0,143.3121,143.4008,143.243,143.2923,8011.0
2024-08-29 11:00:00,145.4,145.58,145.26,145.28,6112.0,143.3614,143.5388,143.2233,143.243,6112.0
2024-08-29 11:05:00,145.26,145.34,145.08,145.09,2710.0,143.2233,143.3022,143.0459,143.0557,2710.0
2024-08-29 11:10:00,145.06,145.33,145.05,145.27,15128.0,143.0261,143.2923,143.0163,143.2332,15128.0
2024-08-29 11:15:00,145.36,145.36,145.08,145.08,4743.0,143.3219,143.3219,143.0459,143.0459,4743.0
2024-08-29 11:20:00,145.17,145.33,145.12,145.27,8074.0,143.1346,143.2923,143.0853,143.2332,8074.0
2024-08-29 11:25:00,145.27,145.29,144.97,144.99,4495.0,143.2332,143.2529,142.9374,142.9571,4495.0
2024-08-29 11:30:00,145.04,145.18,145.0,145.07,8829.0,143.0064,143.1445,142.967,143.036,8829.0
2024-08-29 11:35:00,145.1,145.1,144.94,144.98,2978.0,143.0656,143.0656,142.9078,142.9473,2978.0
2024-08-29 11:40:00,144.97,145.04,144.9,144.99,2614.0,142.9374,143.0064,142.8684,142.9571,2614.0
2024-08-29 11:45:00,145.03,145.1,144.96,145.1,3033.0,142.9966,143.0656,142.9275,143.0656,3033.0
2024-08-29 11:50:00,145.07,145.08,144.91,145.02,2100.0,143.036,143.0459,142.8782,142.9867,2100.0
2024-08-29 11:55:00,145.02,145.14,145.02,145.09,12415.0,142.9867,143.105,142.9867,143.0557,12415.0
2024-08-29 12:00:00,145.08,145.25,145.07,145.16,7458.0,143.0459,143.2135,143.036,143.1247,7458.0
2024-08-29 12:05:00,145.14,145.26,145.07,145.21,5452.0,143.105,143.2233,143.036,143.174,5452.0
2024-08-29 12:10:00,145.14,145.32,145.12,145.32,14365.0,143.105,143.2825,143.0853,143.2825,14365.0
2024-08-29 12:15:00,145.31,145.66,145.23,145.66,15689.0,143.2726,143.6177,143.1937,143.6177,15689.0
2024-08-29 12:20:00,145.65,145.9,145.61,145.84,2593.0,143.6079,143.8544,143.5684,143.7952,2593.0
2024-08-29 12:25:00,145.78,145.78,145.66,145.67,4027.0,143.736,143.736,143.6177,143.6276,4027.0
2024-08-29 12:30:00,145.67,145.86,145.65,145.66,4940.0,143.6276,143.8149,143.6079,143.6177,4940.0
2024-08-29 12:35:00,145.66,145.72,145.64,145.69,2231.0,143.6177,143.6769,143.598,143.6473,2231.0
2024-08-29 12:40:00,145.73,145.91,145.73,145.74,5878.0,143.6867,143.8642,143.6867,143.6966,5878.0
2024-08-29 12:45:00,145.75,145.81,145.71,145.77,3312.0,143.7065,143.7656,143.667,143.7262,3312.0
2024-08-29 12:50:00,145.77,145.91,145.77,145.91,5176.0,143.7262,143.8642,143.7262,143.8642,5176.0
2024-08-29 12:55:00,145.99,146.05,145.97,146.01,2360.0,143.9431,144.0023,143.9234,143.9628,2360.0
2024-08-29 13:00:00,145.96,146.06,145.9,145.98,4044.0,143.9135,144.0121,143.8544,143.9332,4044.0
2024-08-29 13:05:00,145.98,146.06,145.85,145.86,2410.0,143.9332,144.0121,143.8051,143.8149,2410.0
2024-08-29 13:10:00,145.96,146.01,145.87,145.95,2132.0,143.9135,143.9628,143.8248,143.9037,2132.0
2024-08-29 13:15:00,145.95,146.14,145.95,146.14,3858.0,143.9037,144.091,143.9037,144.091,3858.0
2024-08-29 13:20:00,146.18,146.22,146.1,146.14,1585.0,144.1304,144.1699,144.0516,144.091,1585.0
2024-08-29 13:25:00,146.12,146.12,145.99,146.05,2429.0,144.0713,144.0713,143.9431,144.0023,2429.0
2024-08-29 13:30:00,146.05,146.12,146.02,146.04,3834.0,144.0023,144.0713,143.9727,143.9924,3834.0
2024-08-29 13:35:00,146.08,146.23,146.08,146.2,3036.0,144.0318,144.1797,144.0318,144.1501,3036.0
2024-08-29 13:40:00,146.18,146.29,146.16,146.29,3456.0,144.1304,144.2389,144.1107,144.2389,3456.0
2024-08-29 13:45:00,146.27,146.29,146.21,146.27,2912.0,144.2192,144.2389,144.16,144.2192,2912.0
2024-08-29 13:50:00,146.28,146.31,146.17,146.23,4087.0,144.229,144.2586,144.1206,144.1797,4087.0
2024-08-29 13:55:00,146.25,146.32,146.22,146.31,6116.0,144.1994,144.2685,144.1699,144.2586,6116.0
2024-08-29 14:00:00,146.32,146.32,146.26,146.3,2695.0,144.2685,144.2685,144.2093,144.2487,2695.0
2024-08-29 14:05:00,146.26,146.26,146.02,146.08,3209.0,144.2093,144.2093,143.9727,144.0318,3209.0
2024-08-29 14:10:00,146.04,146.19,146.0,146.18,10246.0,143.9924,144.1403,143.953,144.1304,10246.0
2024-08-29 14:15:00,146.24,146.49,146.22,146.49,3387.0,144.1896,144.4361,144.1699,144.4361,3387.0
2024-08-29 14:20:00,146.49,146.49,146.14,146.27,2536.0,144.4361,144.4361,144.091,144.2192,2536.0
2024-08-29 14:25:00,146.28,146.36,146.1,146.18,4517.0,144.229,144.3079,144.0516,144.1304,4517.0
2024-08-29 14:30:00,146.14,146.17,146.03,146.03,3111.0,144.091,144.1206,143.9825,143.9825,3111.0
2024-08-29 14:35:00,146.07,146.08,145.74,145.75,4542.0,144.022,144.0318,143.6966,143.7065,4542.0
2024-08-29 14:40:00,145.75,145.81,145.67,145.77,4233.0,143.7065,143.7656,143.6276,143.7262,4233.0
2024-08-29 14:45:00,145.77,145.87,145.64,145.86,2507.0,143.7262,143.8248,143.598,143.8149,2507.0
2024-08-29 14:50:00,145.86,145.96,145.65,145.96,2503.0,143.8149,143.9135,143.6079,143.9135,2503.0
2024-08-29 14:55:00,145.93,146.07,145.82,146.03,4405.0,143.8839,144.022,143.7755,143.9825,4405.0
2024-08-29 15:00:00,146.06,146.06,145.87,146.01,3481.0,144.0121,144.0121,143.8248,143.9628,3481.0
2024-08-29 15:05:00,146.0,146.18,146.0,146.17,4346.0,143.953,144.1304,143.953,144.1206,4346.0
2024-08-29 15:10:00,146.19,146.24,146.07,146.2,3250.0,144.1403,144.1896,144.022,144.1501,3250.0
2024-08-29 15:15:00,146.21,146.37,146.17,146.35,4042.0,144.16,144.3178,144.1206,144.298,4042.0
2024-08-29 15:20:00,146.34,146.42,146.32,146.39,3983.0,144.2882,144.3671,144.2685,144.3375,3983.0
2024-08-29 15:25:00,146.39,146.63,146.39,146.59,4923.0,144.3375,144.5741,144.3375,144.5347,4923.0
2024-08-29 15:30:00,146.58,146.68,146.55,146.57,5338.0,144.5248,144.6234,144.4952,144.515,5338.0
2024-08-29 15:35:00,146.59,146.67,146.44,146.44,7252.0,144.5347,144.6136,144.3868,144.3868,7252.0
2024-08-29 15:40:00,146.43,146.48,146.1,146.1,5720.0,144.3769,144.4262,144.0516,144.0516,5720.0
2024-08-29 15:45:00,146.15,146.22,145.96,146.08,10918.0,144.1009,144.1699,143.9135,144.0318,10918.0
2024-08-29 15:50:00,146.11,146.32,145.91,146.1,17415.0,144.0614,144.2685,143.8642,144.0516,17415.0
2024-08-29 15:55:00,146.12,146.37,146.07,146.31,44079.0,144.0713,144.3178,144.022,144.2586,44079.0
2024-08-30 09:30:00,145.0,146.16,145.0,146.16,11763.0,142.967,144.1107,142.967,144.1107,11763.0
2024-08-30 09:35:00,145.94,146.26,145.88,146.26,6145.0,143.8938,144.2093,143.8346,144.2093,6145.0
2024-08-30 09:40:00,146.25,146.33,146.07,146.18,700.0,144.1994,144.2783,144.022,144.1304,700.0
2024-08-30 09:45:00,146.17,146.17,145.98,145.99,2310.0,144.1206,144.1206,143.9332,143.9431,2310.0
2024-08-30 09:50:00,146.0,146.07,145.76,145.84,5889.0,143.953,144.022,143.7163,143.7952,5889.0
2024-08-30 09:55:00,145.88,145.89,145.87,145.89,3816.0,143.8346,143.8445,143.8248,143.8445,3816.0
2024-08-30 10:00:00,145.89,145.99,145.72,145.84,1968.0,143.8445,143.9431,143.6769,143.7952,1968.0
2024-08-30 10:05:00,145.84,145.84,145.62,145.69,1155.0,143.7952,143.7952,143.5783,143.6473,1155.0
2024-08-30 10:10:00,145.81,146.08,145.8,145.95,4305.0,143.7656,144.0318,143.7558,143.9037,4305.0
2024-08-30 10:15:00,145.89,146.03,145.87,146.03,750.0,143.8445,143.9825,143.8248,143.9825,750.0
2024-08-30 10:20:00,145.99,146.06,145.91,145.98,2077.0,143.9431,144.0121,143.8642,143.9332,2077.0
2024-08-30 10:25:00,146.0,146.01,145.71,145.72,3337.0,143.953,143.9628,143.667,143.6769,3337.0
2024-08-30 10:30:00,145.66,145.86,145.55,145.64,4880.0,143.6177,143.8149,143.5093,143.598,4880.0
2024-08-30 10:35:00,145.65,145.72,145.58,145.65,2268.0,143.6079,143.6769,143.5388,143.6079,2268.0
2024-08-30 10:40:00,145.72,146.1,145.72,146.06,3173.0,143.6769,144.0516,143.6769,144.0121,3173.0
2024-08-30 10:45:00,146.1,146.3,145.98,146.29,5148.0,144.0516,144.2487,143.9332,144.2389,5148.0
2024-08-30 10:50:00,146.34,146.35,146.21,146.31,2763.0,144.2882,144.298,144.16,144.2586,2763.0
2024-08-30 10:55:00,146.3,146.4,146.21,146.21,1757.0,144.2487,144.3473,144.16,144.16,1757.0
2024-08-30 11:00:00,146.28,146.41,146.23,146.28,1546.0,144.229,144.3572,144.1797,144.229,1546.0
2024-08-30 11:05:00,146.36,146.46,146.23,146.23,3601.0,144.3079,144.4065,144.1797,144.1797,3601.0
2024-08-30 11:10:00,146.19,146.31,146.06,146.06,3330.0,144.1403,144.2586,144.0121,144.0121,3330.0
2024-08-30 11:15:00,146.16,146.16,146.02,146.08,1346.0,144.1107,144.1107,143.9727,144.0318,1346.0
2024-08-30 11:20:00,146.01,146.01,145.87,145.88,3346.0,143.9628,143.9628,143.8248,143.8346,3346.0
2024-08-30 11:25:00,145.87,145.87,145.58,145.59,1306.0,143.8248,143.8248,143.5388,143.5487,1306.0
2024-08-30 11:30:00,145.59,145.59,145.35,145.37,3262.0,143.5487,143.5487,143.3121,143.3318,3262.0
2024-08-30 11:35:00,145.38,145.48,145.37,145.45,1257.0,143.3416,143.4402,143.3318,143.4107,1257.0
2024-08-30 11:40:00,145.5,145.58,145.49,145.58,2167.0,143.46,143.5388,143.4501,143.5388,2167.0
2024-08-30 11:45:00,145.61,145.68,145.57,145.68,1625.0,143.5684,143.6374,143.529,143.6374,1625.0
2024-08-30 11:50:00,145.81,145.89,145.73,145.86,5156.0,143.7656,143.8445,143.6867,143.8149,5156.0
2024-08-30 11:55:00,145.89,145.98,145.87,145.95,3332.0,143.8445,143.9332,143.8248,143.9037,3332.0
2024-08-30 12:00:00,145.96,146.05,145.85,146.05,2365.0,143.9135,144.0023,143.8051,144.0023,2365.0
2024-08-30 12:05:00,146.16,146.22,146.03,146.22,1129.0,144.1107,144.1699,143.9825,144.1699,1129.0
2024-08-30 12:10:00,146.18,146.19,146.07,146.09,1118.0,144.1304,144.1403,144.022,144.0417,1118.0
2024-08-30 12:15:00,146.14,146.15,146.04,146.04,1739.0,144.091,144.1009,143.9924,143.9924,1739.0
2024-08-30 12:20:00,146.03,146.03,145.86,145.88,1541.0,143.9825,143.9825,143.8149,143.8346,1541.0
2024-08-30 12:25:00,145.89,146.06,145.89,145.97,2839.0,143.8445,144.0121,143.8445,143.9234,2839.0
2024-08-30 12:30:00,145.99,145.99,145.83,145.87,2212.0,143.9431,143.9431,143.7853,143.8248,2212.0
2024-08-30 12:35:00,145.87,146.1,145.84,146.08,2903.0,143.8248,144.0516,143.7952,144.0318,2903.0
2024-08-30 12:40:00,146.04,146.04,145.92,146.02,1831.0,143.9924,143.9924,143.8741,143.9727,1831.0
2024-08-30 12:45:00,146.06,146.06,145.85,145.97,8057.0,144.0121,144.0121,143.8051,143.9234,8057.0
2024-08-30 12:50:00,145.94,146.13,145.94,146.13,753.0,143.8938,144.0811,143.8938,144.0811,753.0
2024-08-30 12:55:00,146.09,146.22,146.09,146.19,4362.0,144.0417,144.1699,144.0417,144.1403,4362.0
2024-08-30 13:00:00,146.19,146.35,146.18,146.34,3112.0,144.1403,144.298,144.1304,144.2882,3112.0
2024-08-30 13:05:00,146.37,146.37,146.19,146.22,1439.0,144.3178,144.3178,144.1403,144.1699,1439.0
2024-08-30 13:10:00,146.23,146.25,146.19,146.19,1300.0,144.1797,144.1994,144.1403,144.1403,1300.0
2024-08-30 13:15:00,146.19,146.24,146.13,146.18,8382.0,144.1403,144.1896,144.0811,144.1304,8382.0
2024-08-30 13:20:00,146.22,146.31,146.18,146.19,3446.0,144.1699,144.2586,144.1304,144.1403,3446.0
2024-08-30 13:25:00,146.26,146.32,146.17,146.3,16122.0,144.2093,144.2685,144.1206,144.2487,16122.0
2024-08-30 13:30:00,146.32,146.42,146.28,146.42,1340.0,144.2685,144.3671,144.229,144.3671,1340.0
2024-08-30 13:35:00,146.46,146.46,146.32,146.32,2645.0,144.4065,144.4065,144.2685,144.2685,2645.0
2024-08-30 13:40:00,146.33,146.36,146.18,146.24,2449.0,144.2783,144.3079,144.1304,144.1896,2449.0
2024-08-30 13:45:00,146.29,146.32,146.26,146.27,1695.0,144.2389,144.2685,144.2093,144.2192,1695.0
2024-08-30 13:50:00,146.25,146.26,146.2,146.24,1600.0,144.1994,144.2093,144.1501,144.1896,1600.0
2024-08-30 13:55:00,146.25,146.26,146.21,146.22,2015.0,144.1994,144.2093,144.16,144.1699,2015.0
2024-08-30 14:00:00,146.23,146.37,146.18,146.37,5928.0,144.1797,144.3178,144.1304,144.3178,5928.0
2024-08-30 14:05:00,146.39,146.45,146.38,146.45,6214.0,144.3375,144.3966,144.3276,144.3966,6214.0
2024-08-30 14:10:00,146.42,146.46,146.35,146.38,3818.0,144.3671,144.4065,144.298,144.3276,3818.0
2024-08-30 14:15:00,146.4,146.47,146.28,146.28,2752.0,144.3473,144.4164,144.229,144.229,2752.0
2024-08-30 14:20:00,146.28,146.36,146.27,146.33,7388.0,144.229,144.3079,144.2192,144.2783,7388.0
2024-08-30 14:25:00,146.35,146.45,146.34,146.4,4231.0,144.298,144.3966,144.2882,144.3473,4231.0
2024-08-30 14:30:00,146.28,146.34,146.26,146.33,3406.0,144.229,144.2882,144.2093,144.2783,3406.0
2024-08-30 14:35:00,146.34,146.45,146.32,146.44,4726.0,144.2882,144.3966,144.2685,144.3868,4726.0
2024-08-30 14:40:00,146.37,146.45,146.27,146.31,5173.0,144.3178,144.3966,144.2192,144.2586,5173.0
2024-08-30 14:45:00,146.31,146.34,146.27,146.34,4968.0,144.2586,144.2882,144.2192,144.2882,4968.0
2024-08-30 14:50:00,146.34,146.43,146.34,146.39,1621.0,144.2882,144.3769,144.2882,144.3375,1621.0
2024-08-30 14:55:00,146.42,146.42,146.33,146.38,3421.0,144.3671,144.3671,144.2783,144.3276,3421.0
2024-08-30 15:00:00,146.34,146.35,146.2,146.22,9450.0,144.2882,144.298,144.1501,144.1699,9450.0
2024-08-30 15:05:00,146.21,146.29,146.12,146.12,5879.0,144.16,144.2389,144.0713,144.0713,5879.0
2024-08-30 15:10:00,146.09,146.09,145.91,145.92,9486.0,144.0417,144.0417,143.8642,143.8741,9486.0
2024-08-30 15:15:00,145.9,145.92,145.83,145.9,13746.0,143.8544,143.8741,143.7853,143.8544,13746.0
2024-08-30 15:20:00,145.91,146.16,145.89,146.09,13766.0,143.8642,144.1107,143.8445,144.0417,13766.0
2024-08-30 15:25:00,146.09,146.23,146.07,146.2,6600.0,144.0417,144.1797,144.022,144.1501,6600.0
2024-08-30 15:30:00,146.22,146.51,146.22,146.48,15084.0,144.1699,144.4558,144.1699,144.4262,15084.0
2024-08-30 15:35:00,146.49,146.82,146.49,146.79,9931.0,144.4361,144.7615,144.4361,144.7319,9931.0
2024-08-30 15:40:00,146.76,146.85,146.74,146.85,7882.0,144.7023,144.791,144.6826,144.791,7882.0
2024-08-30 15:45:00,146.84,146.85,146.21,146.24,43709.0,144.7812,144.791,144.16,144.1896,43709.0
2024-08-30 15:50:00,146.26,146.95,146.24,146.92,46187.0,144.2093,144.8896,144.1896,144.8601,46187.0
2024-08-30 15:55:00,146.88,147.02,146.65,146.89,122560.0,144.8206,144.9587,144.5938,144.8305,122560.0
2024-09-03 09:30:00,146.21,146.85,145.11,146.37,33745.0,144.16,144.791,143.0754,144.3178,33745.0
2024-09-03 09:35:00,146.56,146.83,146.04,146.04,20817.0,144.5051,144.7713,143.9924,143.9924,20817.0
2024-09-03 09:40:00,146.19,146.19,145.55,145.55,5246.0,144.1403,144.1403,143.5093,143.5093,5246.0
2024-09-03 09:45:00,145.82,145.83,145.24,145.28,6616.0,143.7755,143.7853,143.2036,143.243,6616.0
2024-09-03 09:50:00,145.4,145.41,144.76,145.05,6395.0,143.3614,143.3712,142.7303,143.0163,6395.0
2024-09-03 09:55:00,144.89,145.29,144.62,145.28,8904.0,142.8585,143.2529,142.5923,143.243,8904.0
2024-09-03 10:00:00,145.12,145.17,144.04,144.05,12188.0,143.0853,143.1346,142.0204,142.0303,12188.0
2024-09-03 10:05:00,144.03,144.25,143.91,144.09,5614.0,142.0106,142.2275,141.8923,142.0697,5614.0
2024-09-03 10:10:00,144.11,144.38,144.04,144.19,5644.0,142.0895,142.3557,142.0204,142.1683,5644.0
2024-09-03 10:15:00,144.17,144.17,143.99,144.14,3864.0,142.1486,142.1486,141.9711,142.119,3864.0
2024-09-03 10:20:00,144.09,144.13,143.89,144.0,3954.0,142.0697,142.1092,141.8725,141.981,3954.0
2024-09-03 10:25:00,143.89,144.32,143.89,144.32,13786.0,141.8725,142.2965,141.8725,142.2965,13786.0
2024-09-03 10:30:00,144.36,144.5,144.25,144.4,12990.0,142.3359,142.474,142.2275,142.3754,12990.0
2024-09-03 10:35:00,144.4,144.51,144.05,144.34,12437.0,142.3754,142.4838,142.0303,142.3162,12437.0
2024-09-03 10:40:00,144.46,144.68,144.17,144.61,5104.0,142.4345,142.6515,142.1486,142.5824,5104.0
2024-09-03 10:45:00,144.71,144.77,144.51,144.77,5724.0,142.681,142.7402,142.4838,142.7402,5724.0
2024-09-03 10:50:00,144.76,144.91,144.67,144.77,5898.0,142.7303,142.8782,142.6416,142.7402,5898.0
2024-09-03 10:55:00,144.88,145.16,144.85,145.03,11384.0,142.8487,143.1247,142.8191,142.9966,11384.0
2024-09-03 11:00:00,145.03,145.5,144.97,145.49,11379.0,142.9966,143.46,142.9374,143.4501,11379.0
2024-09-03 11:05:00,145.43,145.71,145.27,145.64,8076.0,143.3909,143.667,143.2332,143.598,8076.0
2024-09-03 11:10:00,145.59,145.79,145.54,145.74,4044.0,143.5487,143.7459,143.4994,143.6966,4044.0
2024-09-03 11:15:00,145.65,145.96,145.65,145.96,8447.0,143.6079,143.9135,143.6079,143.9135,8447.0
2024-09-03 11:20:00,145.93,145.99,145.74,145.99,5278.0,143.8839,143.9431,143.6966,143.9431,5278.0
2024-09-03 11:25:00,146.03,146.35,145.99,146.29,4682.0,143.9825,144.298,143.9431,144.2389,4682.0
2024-09-03 11:30:00,146.28,146.6,146.27,146.48,5811.0,144.229,144.5445,144.2192,144.4262,5811.0
2024-09-03 11:35:00,146.54,146.61,146.42,146.47,4933.0,144.4854,144.5544,144.3671,144.4164,4933.0
2024-09-03 11:40:00,146.47,146.47,146.27,146.43,4442.0,144.4164,144.4164,144.2192,144.3769,4442.0
2024-09-03 11:45:00,146.47,146.51,146.28,146.28,3600.0,144.4164,144.4558,144.229,144.229,3600.0
2024-09-03 11:50:00,146.29,146.81,146.29,146.81,5924.0,144.2389,144.7516,144.2389,144.7516,5924.0
2024-09-03 11:55:00,146.79,146.79,146.57,146.57,7261.0,144.7319,144.7319,144.515,144.515,7261.0
2024-09-03 12:00:00,146.63,146.76,146.62,146.7,2400.0,144.5741,144.7023,144.5643,144.6431,2400.0
2024-09-03 12:05:00,146.68,146.76,146.61,146.67,3338.0,144.6234,144.7023,144.5544,144.6136,3338.0
2024-09-03 12:10:00,146.66,146.69,146.63,146.63,2693.0,144.6037,144.6333,144.5741,144.5741,2693.0
2024-09-03 12:15:00,146.66,146.66,146.57,146.66,2773.0,144.6037,144.6037,144.515,144.6037,2773.0
2024-09-03 12:20:00,146.65,146.71,146.58,146.7,9761.0,144.5938,144.653,144.5248,144.6431,9761.0
2024-09-03 12:25:00,146.73,147.0,146.73,146.93,31573.0,144.6727,144.9389,144.6727,144.8699,31573.0
2024-09-03 12:30:00,146.93,147.08,146.91,147.04,16272.0,144.8699,145.0178,144.8502,144.9784,16272.0
2024-09-03 12:35:00,147.04,147.39,146.96,147.39,14242.0,144.9784,145.3235,144.8995,145.3235,14242.0
2024-09-03 12:40:00,147.39,147.39,147.13,147.22,28108.0,145.3235,145.3235,145.0671,145.1558,28108.0
2024-09-03 12:45:00,147.2,147.26,146.75,146.98,16330.0,145.1361,145.1953,144.6924,144.9192,16330.0
2024-09-03 12:50:00,146.93,147.33,146.93,147.31,15578.0,144.8699,145.2643,144.8699,145.2446,15578.0
2024-09-03 12:55:00,147.34,147.72,147.32,147.53,63534.0,145.2742,145.6488,145.2544,145.4615,63534.0
2024-09-03 13:00:00,147.49,148.0,147.46,148.0,19435.0,145.4221,145.9249,145.3925,145.9249,19435.0
2024-09-03 13:05:00,148.0,148.33,147.98,148.29,62168.0,145.9249,146.2503,145.9052,146.2108,62168.0
2024-09-03 13:10:00,148.29,149.26,148.27,149.15,110328.0,146.2108,147.1672,146.1911,147.0588,110328.0
2024-09-03 13:15:00,149.12,149.14,148.56,148.98,76816.0,147.0292,147.0489,146.4771,146.8912,76816.0
2024-09-03 13:20:00,149.03,149.03,148.76,148.92,18621.0,146.9405,146.9405,146.6743,146.832,18621.0
2024-09-03 13:25:00,148.93,148.96,148.26,148.53,93751.0,146.8419,146.8715,146.1813,146.4475,93751.0
2024-09-03 13:30:00,148.51,148.73,148.44,148.55,24257.0,146.4278,146.6447,146.3587,146.4672,24257.0
2024-09-03 13:35:00,148.47,149.18,148.47,149.1,11773.0,146.3883,147.0884,146.3883,147.0095,11773.0
2024-09-03 13:40:00,149.06,149.58,149.0,149.46,20735.0,146.97,147.4828,146.9109,147.3644,20735.0
2024-09-03 13:45:00,149.44,149.56,149.36,149.43,14803.0,147.3447,147.463,147.2658,147.3349,14803.0
2024-09-03 13:50:00,149.38,149.44,149.19,149.33,38239.0,147.2856,147.3447,147.0982,147.2363,38239.0
2024-09-03 13:55:00,149.32,149.45,149.22,149.27,9595.0,147.2264,147.3546,147.1278,147.1771,9595.0
2024-09-03 14:00:00,149.26,149.28,148.78,148.83,29889.0,147.1672,147.187,146.694,146.7433,29889.0
2024-09-03 14:05:00,148.78,149.3,148.76,149.27,41721.0,146.694,147.2067,146.6743,147.1771,41721.0
2024-09-03 14:10:00,149.29,149.41,149.24,149.4,9995.0,147.1968,147.3151,147.1475,147.3053,9995.0
2024-09-03 14:15:00,149.38,149.49,149.34,149.38,11410.0,147.2856,147.394,147.2461,147.2856,11410.0
2024-09-03 14:20:00,149.39,149.55,149.12,149.55,16734.0,147.2954,147.4532,147.0292,147.4532,16734.0
2024-09-03 14:25:00,149.47,149.53,149.41,149.52,8063.0,147.3743,147.4335,147.3151,147.4236,8063.0
2024-09-03 14:30:00,149.51,149.67,149.46,149.6,10978.0,147.4137,147.5715,147.3644,147.5025,10978.0
2024-09-03 14:35:00,149.61,149.67,149.5,149.59,6959.0,147.5123,147.5715,147.4039,147.4926,6959.0
2024-09-03 14:40:00,149.59,149.64,149.31,149.42,19595.0,147.4926,147.5419,147.2165,147.325,19595.0
2024-09-03 14:45:00,149.43,149.51,149.4,149.5,40595.0,147.3349,147.4137,147.3053,147.4039,40595.0
2024-09-03 14:50:00,149.53,149.79,149.45,149.72,12977.0,147.4335,147.6898,147.3546,147.6208,12977.0
2024-09-03 14:55:00,149.72,149.82,149.61,149.69,22577.0,147.6208,147.7194,147.5123,147.5912,22577.0
2024-09-03 15:00:00,149.69,150.04,149.65,149.97,30561.0,147.5912,147.9363,147.5518,147.8673,30561.0
2024-09-03 15:05:00,149.97,150.07,149.95,149.98,11584.0,147.8673,147.9659,147.8476,147.8772,11584.0
2024-09-03 15:10:00,150.0,150.29,149.98,150.18,21239.0,147.8969,148.1828,147.8772,148.0743,21239.0
2024-09-03 15:15:00,150.19,150.45,150.18,150.29,7862.0,148.0842,148.3406,148.0743,148.1828,7862.0
2024-09-03 15:20:00,150.29,150.4,150.23,150.39,17519.0,148.1828,148.2913,148.1236,148.2814,17519.0
2024-09-03 15:25:00,150.42,150.48,150.1,150.13,22358.0,148.311,148.3701,147.9955,148.025,22358.0
2024-09-03 15:30:00,150.13,150.17,149.72,149.85,36427.0,148.025,148.0645,147.6208,147.749,36427.0
2024-09-03 15:35:00,149.86,149.99,149.59,149.59,33779.0,147.7588,147.887,147.4926,147.4926,33779.0
2024-09-03 15:40:00,149.6,149.6,149.17,149.21,58567.0,147.5025,147.5025,147.0785,147.1179,58567.0
2024-09-03 15:45:00,149.21,149.27,148.81,149.27,65769.0,147.1179,147.1771,146.7236,147.1771,65769.0
2024-09-03 15:50:00,149.25,149.77,149.19,149.72,83978.0,147.1574,147.6701,147.0982,147.6208,83978.0
2024-09-03 15:55:00,149.72,150.03,149.68,149.88,195010.0,147.6208,147.9264,147.5814,147.7786,195010.0
2024-09-04 09:30:00,151.65,152.42,148.52,149.05,207881.0,149.5237,150.2829,146.4376,146.9602,207881.0
2024-09-04 09:35:00,149.04,149.3,148.7,149.09,55680.0,146.9503,147.2067,146.6151,146.9996,55680.0
2024-09-04 09:40:00,149.08,149.24,148.61,148.8,32044.0,146.9898,147.1475,146.5264,146.7137,32044.0
2024-09-04 09:45:00,148.8,148.81,147.89,147.95,53422.0,146.7137,146.7236,145.8165,145.8756,53422.0
2024-09-04 09:50:00,147.95,148.57,147.87,148.48,13262.0,145.8756,146.4869,145.7967,146.3982,13262.0
2024-09-04 09:55:00,148.52,149.16,148.23,148.82,5716.0,146.4376,147.0686,146.1517,146.7334,5716.0
2024-09-04 10:00:00,148.68,148.82,148.3,148.5,27375.0,146.5954,146.7334,146.2207,146.4179,27375.0
2024-09-04 10:05:00,148.44,148.51,148.09,148.18,13297.0,146.3587,146.4278,146.0136,146.1024,13297.0
2024-09-04 10:10:00,148.28,148.32,146.99,147.06,94211.0,146.201,146.2404,144.9291,144.9981,94211.0
2024-09-04 10:15:00,147.17,147.36,146.77,147.18,17330.0,145.1065,145.2939,144.7122,145.1164,17330.0
2024-09-04 10:20:00,147.12,148.0,147.1,147.8,15642.0,145.0572,145.9249,145.0375,145.7277,15642.0
2024-09-04 10:25:00,147.85,147.85,146.69,146.79,59794.0,145.777,145.777,144.6333,144.7319,59794.0
2024-09-04 10:30:00,146.78,146.82,146.2,146.78,14714.0,144.722,144.7615,144.1501,144.722,14714.0
2024-09-04 10:35:00,146.81,146.97,146.54,146.63,9866.0,144.7516,144.9094,144.4854,144.5741,9866.0
2024-09-04 10:40:00,146.6,147.48,146.54,147.47,11364.0,144.5445,145.4122,144.4854,145.4023,11364.0
2024-09-04 10:45:00,147.47,147.57,146.87,146.87,5098.0,145.4023,145.5009,144.8108,144.8108,5098.0
2024-09-04 10:50:00,147.04,147.11,146.7,146.97,6146.0,144.9784,145.0474,144.6431,144.9094,6146.0
2024-09-04 10:55:00,147.17,147.38,147.03,147.23,2588.0,145.1065,145.3136,144.9685,145.1657,2588.0
2024-09-04 11:00:00,147.31,147.69,147.31,147.67,4390.0,145.2446,145.6193,145.2446,145.5995,4390.0
2024-09-04 11:05:00,147.65,148.22,147.65,148.08,11414.0,145.5798,146.1418,145.5798,146.0038,11414.0
2024-09-04 11:10:00,148.05,148.05,147.99,148.0,1623.0,145.9742,145.9742,145.9151,145.9249,1623.0
2024-09-04 11:15:00,147.99,148.15,147.92,148.12,3764.0,145.9151,146.0728,145.846,146.0432,3764.0
2024-09-04 11:20:00,148.13,148.13,147.62,147.78,6962.0,146.0531,146.0531,145.5502,145.708,6962.0
2024-09-04 11:25:00,147.77,147.91,147.52,147.52,4312.0,145.6981,145.8362,145.4516,145.4516,4312.0
2024-09-04 11:30:00,147.53,147.79,147.39,147.79,6499.0,145.4615,145.7179,145.3235,145.7179,6499.0
2024-09-04 11:35:00,147.68,147.79,147.56,147.56,8673.0,145.6094,145.7179,145.4911,145.4911,8673.0
2024-09-04 11:40:00,147.52,147.55,147.35,147.42,3823.0,145.4516,145.4812,145.284,145.353,3823.0
2024-09-04 11:45:00,147.42,147.43,147.23,147.23,4625.0,145.353,145.3629,145.1657,145.1657,4625.0
2024-09-04 11:50:00,147.25,147.4,147.25,147.29,12853.0,145.1854,145.3333,145.1854,145.2249,12853.0
2024-09-04 11:55:00,147.3,147.38,147.08,147.25,19322.0,145.2347,145.3136,145.0178,145.1854,19322.0
2024-09-04 12:00:00,147.25,147.5,147.19,147.46,14520.0,145.1854,145.4319,145.1263,145.3925,14520.0
2024-09-04 12:05:00,147.48,147.48,147.06,147.14,5826.0,145.4122,145.4122,144.9981,145.077,5826.0
2024-09-04 12:10:00,147.15,147.25,146.92,146.92,2377.0,145.0868,145.1854,144.8601,144.8601,2377.0
2024-09-04 12:15:00,146.98,147.08,146.93,147.0,2970.0,144.9192,145.0178,144.8699,144.9389,2970.0
2024-09-04 12:20:00,146.95,147.22,146.95,147.22,2205.0,144.8896,145.1558,144.8896,145.1558,2205.0
2024-09-04 12:25:00,147.25,147.3,146.98,147.0,7180.0,145.1854,145.2347,144.9192,144.9389,7180.0
2024-09-04 12:30:00,146.97,147.31,146.96,147.26,16208.0,144.9094,145.2446,144.8995,145.1953,16208.0
2024-09-04 12:35:00,147.23,147.31,147.16,147.16,9920.0,145.1657,145.2446,145.0967,145.0967,9920.0
2024-09-04 12:40:00,147.14,147.3,147.02,147.03,8185.0,145.077,145.2347,144.9587,144.9685,8185.0
2024-09-04 12:45:00,147.06,147.16,146.92,147.16,41408.0,144.9981,145.0967,144.8601,145.0967,41408.0
2024-09-04 12:50:00,147.15,147.31,147.14,147.31,4678.0,145.0868,145.2446,145.077,145.2446,4678.0
2024-09-04 12:55:00,147.41,147.66,147.4,147.63,3865.0,145.3432,145.5897,145.3333,145.5601,3865.0
2024-09-04 13:00:00,147.7,147.89,147.67,147.84,10071.0,145.6291,145.8165,145.5995,145.7672,10071.0
2024-09-04 13:05:00,147.71,148.03,147.59,147.67,38391.0,145.639,145.9545,145.5207,145.5995,38391.0
2024-09-04 13:10:00,147.67,147.75,147.67,147.69,12789.0,145.5995,145.6784,145.5995,145.6193,12789.0
2024-09-04 13:15:00,147.68,147.74,147.53,147.53,36836.0,145.6094,145.6686,145.4615,145.4615,36836.0
2024-09-04 13:20:00,147.49,147.54,147.02,147.02,6685.0,145.4221,145.4714,144.9587,144.9587,6685.0
2024-09-04 13:25:00,147.09,147.14,147.0,147.06,6149.0,145.0277,145.077,144.9389,144.9981,6149.0
2024-09-04 13:30:00,147.05,147.2,147.04,147.13,3469.0,144.9882,145.1361,144.9784,145.0671,3469.0
2024-09-04 13:35:00,147.23,147.23,147.11,147.21,2628.0,145.1657,145.1657,145.0474,145.146,2628.0
2024-09-04 13:40:00,147.21,147.21,147.08,147.09,3946.0,145.146,145.146,145.0178,145.0277,3946.0
2024-09-04 13:45:00,147.12,147.18,147.02,147.02,5351.0,145.0572,145.1164,144.9587,144.9587,5351.0
2024-09-04 13:50:00,147.03,147.08,146.98,147.0,7899.0,144.9685,145.0178,144.9192,144.9389,7899.0
2024-09-04 13:55:00,147.02,147.2,146.94,147.19,6057.0,144.9587,145.1361,144.8798,145.1263,6057.0
2024-09-04 14:00:00,147.19,147.23,147.14,147.23,5468.0,145.1263,145.1657,145.077,145.1657,5468.0
2024-09-04 14:05:00,147.21,147.28,147.15,147.16,1237.0,145.146,145.215,145.0868,145.0967,1237.0
2024-09-04 14:10:00,147.22,147.3,147.17,147.3,2435.0,145.1558,145.2347,145.1065,145.2347,2435.0
2024-09-04 14:15:00,147.25,147.26,147.09,147.09,3135.0,145.1854,145.1953,145.0277,145.0277,3135.0
2024-09-04 14:20:00,147.09,147.21,147.08,147.17,2700.0,145.0277,145.146,145.0178,145.1065,2700.0
2024-09-04 14:25:00,147.2,147.45,147.2,147.43,4809.0,145.1361,145.3826,145.1361,145.3629,4809.0
2024-09-04 14:30:00,147.4,147.45,147.26,147.26,3568.0,145.3333,145.3826,145.1953,145.1953,3568.0
2024-09-04 14:35:00,147.26,147.5,147.23,147.44,6544.0,145.1953,145.4319,145.1657,145.3728,6544.0
2024-09-04 14:40:00,147.48,147.58,147.38,147.43,4900.0,145.4122,145.5108,145.3136,145.3629,4900.0
2024-09-04 14:45:00,147.44,147.6,147.41,147.59,3994.0,145.3728,145.5305,145.3432,145.5207,3994.0
2024-09-04 14:50:00,147.59,147.63,147.5,147.6,7244.0,145.5207,145.5601,145.4319,145.5305,7244.0
2024-09-04 14:55:00,147.61,147.61,147.47,147.51,6323.0,145.5404,145.5404,145.4023,145.4418,6323.0
2024-09-04 15:00:00,147.51,147.51,147.29,147.33,7446.0,145.4418,145.4418,145.2249,145.2643,7446.0
2024-09-04 15:05:00,147.33,147.34,147.12,147.16,9941.0,145.2643,145.2742,145.0572,145.0967,9941.0
2024-09-04 15:10:00,147.13,147.28,147.13,147.21,10940.0,145.0671,145.215,145.0671,145.146,10940.0
2024-09-04 15:15:00,147.17,147.17,146.96,147.03,12085.0,145.1065,145.1065,144.8995,144.9685,12085.0
2024-09-04 15:20:00,147.02,147.22,147.0,147.21,11139.0,144.9587,145.1558,144.9389,145.146,11139.0
2024-09-04 15:25:00,147.2,147.31,147.18,147.28,8051.0,145.1361,145.2446,145.1164,145.215,8051.0
2024-09-04 15:30:00,147.26,147.26,146.46,146.59,21228.0,145.1953,145.1953,144.4065,144.5347,21228.0
2024-09-04 15:35:00,146.63,146.83,146.52,146.83,15687.0,144.5741,144.7713,144.4657,144.7713,15687.0
2024-09-04 15:40:00,146.81,146.82,146.59,146.63,18906.0,144.7516,144.7615,144.5347,144.5741,18906.0
2024-09-04 15:45:00,146.61,146.86,146.56,146.86,20628.0,144.5544,144.8009,144.5051,144.8009,20628.0
2024-09-04 15:50:00,146.84,147.11,146.68,146.91,40349.0,144.7812,145.0474,144.6234,144.8502,40349.0
2024-09-04 15:55:00,146.92,147.27,146.91,147.1,147200.0,144.8601,145.2051,144.8502,145.0375,147200.0
2024-09-05 09:30:00,147.64,148.68,147.64,148.28,27541.0,145.57,146.5954,145.57,146.201,27541.0
2024-09-05 09:35:00,148.28,148.35,147.83,147.97,21476.0,146.201,146.27,145.7573,145.8953,21476.0
2024-09-05 09:40:00,147.87,148.4,147.76,148.34,10529.0,145.7967,146.3193,145.6883,146.2601,10529.0
2024-09-05 09:45:00,148.39,148.5,147.87,148.0,4682.0,146.3094,146.4179,145.7967,145.9249,4682.0
2024-09-05 09:50:00,147.95,148.12,147.7,148.0,4845.0,145.8756,146.0432,145.6291,145.9249,4845.0
2024-09-05 09:55:00,148.1,148.31,147.93,148.26,9702.0,146.0235,146.2306,145.8559,146.1813,9702.0
2024-09-05 10:00:00,148.3,149.38,148.23,149.28,27437.0,146.2207,147.2856,146.1517,147.187,27437.0
2024-09-05 10:05:00,149.19,149.52,149.19,149.28,6617.0,147.0982,147.4236,147.0982,147.187,6617.0
2024-09-05 10:10:00,149.38,149.4,149.09,149.19,14836.0,147.2856,147.3053,146.9996,147.0982,14836.0
2024-09-05 10:15:00,149.18,149.37,148.97,149.27,10362.0,147.0884,147.2757,146.8813,147.1771,10362.0
2024-09-05 10:20:00,149.29,149.5,149.27,149.5,5004.0,147.1968,147.4039,147.1771,147.4039,5004.0
2024-09-05 10:25:00,149.35,149.45,149.24,149.26,4888.0,147.256,147.3546,147.1475,147.1672,4888.0
2024-09-05 10:30:00,149.3,149.45,149.2,149.45,10350.0,147.2067,147.3546,147.1081,147.3546,10350.0
2024-09-05 10:35:00,149.48,149.7,149.45,149.64,9561.0,147.3842,147.6011,147.3546,147.5419,9561.0
2024-09-05 10:40:00,149.65,149.69,149.53,149.63,8178.0,147.5518,147.5912,147.4335,147.5321,8178.0
2024-09-05 10:45:00,149.69,149.8,149.48,149.63,14466.0,147.5912,147.6997,147.3842,147.5321,14466.0
2024-09-05 10:50:00,149.62,149.62,149.03,149.09,6923.0,147.5222,147.5222,146.9405,146.9996,6923.0
2024-09-05 10:55:00,149.14,149.73,149.14,149.69,8492.0,147.0489,147.6307,147.0489,147.5912,8492.0
2024-09-05 11:00:00,149.76,149.79,149.49,149.49,7118.0,147.6602,147.6898,147.394,147.394,7118.0
2024-09-05 11:05:00,149.56,149.57,149.24,149.27,6680.0,147.463,147.4729,147.1475,147.1771,6680.0
2024-09-05 11:10:00,149.23,149.25,148.92,149.1,13454.0,147.1377,147.1574,146.832,147.0095,13454.0
2024-09-05 11:15:00,149.04,149.16,148.9,149.09,3836.0,146.9503,147.0686,146.8123,146.9996,3836.0
2024-09-05 11:20:00,149.17,149.18,148.48,148.48,5325.0,147.0785,147.0884,146.3982,146.3982,5325.0
2024-09-05 11:25:00,148.43,148.46,148.14,148.23,6733.0,146.3489,146.3785,146.0629,146.1517,6733.0
2024-09-05 11:30:00,148.25,148.47,148.24,148.26,15544.0,146.1714,146.3883,146.1615,146.1813,15544.0
2024-09-05 11:35:00,148.31,148.48,148.21,148.26,4085.0,146.2306,146.3982,146.132,146.1813,4085.0
2024-09-05 11:40:00,148.18,148.32,148.18,148.24,2568.0,146.1024,146.2404,146.1024,146.1615,2568.0
2024-09-05 11:45:00,148.19,148.36,148.18,148.33,13657.0,146.1122,146.2799,146.1024,146.2503,13657.0
2024-09-05 11:50:00,148.32,148.4,148.1,148.14,33008.0,146.2404,146.3193,146.0235,146.0629,33008.0
2024-09-05 11:55:00,148.14,148.16,147.84,147.85,3004.0,146.0629,146.0827,145.7672,145.777,3004.0
2024-09-05 12:00:00,147.8,148.01,147.8,147.94,2432.0,145.7277,145.9348,145.7277,145.8658,2432.0
2024-09-05 12:05:00,147.9,148.02,147.9,147.9,2677.0,145.8263,145.9446,145.8263,145.8263,2677.0
2024-09-05 12:10:00,147.79,147.87,147.76,147.84,1700.0,145.7179,145.7967,145.6883,145.7672,1700.0
2024-09-05 12:15:00,147.87,148.06,147.78,148.06,8450.0,145.7967,145.9841,145.708,145.9841,8450.0
2024-09-05 12:20:00,148.09,148.42,148.09,148.42,12766.0,146.0136,146.339,146.0136,146.339,12766.0
2024-09-05 12:25:00,148.43,148.58,148.43,148.54,2810.0,146.3489,146.4968,146.3489,146.4573,2810.0
2024-09-05 12:30:00,148.57,148.57,148.5,148.54,1674.0,146.4869,146.4869,146.4179,146.4573,1674.0
2024-09-05 12:35:00,148.57,148.74,148.57,148.73,3216.0,146.4869,146.6545,146.4869,146.6447,3216.0
2024-09-05 12:40:00,148.78,148.91,148.72,148.72,7675.0,146.694,146.8222,146.6348,146.6348,7675.0
2024-09-05 12:45:00,148.73,148.73,148.52,148.57,2310.0,146.6447,146.6447,146.4376,146.4869,2310.0
2024-09-05 12:50:00,148.59,148.7,148.59,148.67,5878.0,146.5066,146.6151,146.5066,146.5855,5878.0
2024-09-05 12:55:00,148.72,148.85,148.7,148.71,3787.0,146.6348,146.763,146.6151,146.625,3787.0
2024-09-05 13:00:00,148.72,148.76,148.66,148.75,2993.0,146.6348,146.6743,146.5757,146.6644,2993.0
2024-09-05 13:05:00,148.76,148.87,148.7,148.87,3826.0,146.6743,146.7827,146.6151,146.7827,3826.0
2024-09-05 13:10:00,148.91,149.05,148.84,149.05,21613.0,146.8222,146.9602,146.7531,146.9602,21613.0
2024-09-05 13:15:00,149.03,149.17,148.94,149.17,17271.0,146.9405,147.0785,146.8517,147.0785,17271.0
2024-09-05 13:20:00,149.17,149.26,149.12,149.26,30720.0,147.0785,147.1672,147.0292,147.1672,30720.0
2024-09-05 13:25:00,149.19,149.24,149.11,149.12,29469.0,147.0982,147.1475,147.0193,147.0292,29469.0
2024-09-05 13:30:00,149.12,149.23,149.09,149.22,12715.0,147.0292,147.1377,146.9996,147.1278,12715.0
2024-09-05 13:35:00,149.23,149.27,149.14,149.17,7445.0,147.1377,147.1771,147.0489,147.0785,7445.0
2024-09-05 13:40:00,149.13,149.25,149.03,149.25,17546.0,147.0391,147.1574,146.9405,147.1574,17546.0
2024-09-05 13:45:00,149.25,149.49,149.21,149.48,9908.0,147.1574,147.394,147.1179,147.3842,9908.0
2024-09-05 13:50:00,149.45,149.6,149.41,149.43,15271.0,147.3546,147.5025,147.3151,147.3349,15271.0
2024-09-05 13:55:00,149.44,149.48,149.38,149.39,3931.0,147.3447,147.3842,147.2856,147.2954,3931.0
2024-09-05 14:00:00,149.44,149.48,149.28,149.31,4015.0,147.3447,147.3842,147.187,147.2165,4015.0
2024-09-05 14:05:00,149.31,149.42,149.28,149.31,3979.0,147.2165,147.325,147.187,147.2165,3979.0
2024-09-05 14:10:00,149.33,149.45,149.3,149.44,3362.0,147.2363,147.3546,147.2067,147.3447,3362.0
2024-09-05 14:15:00,149.44,149.55,149.43,149.55,6787.0,147.3447,147.4532,147.3349,147.4532,6787.0
2024-09-05 14:20:00,149.56,149.58,149.52,149.58,5499.0,147.463,147.4828,147.4236,147.4828,5499.0
2024-09-05 14:25:00,149.57,149.57,149.43,149.43,2035.0,147.4729,147.4729,147.3349,147.3349,2035.0
2024-09-05 14:30:00,149.31,149.56,149.31,149.55,6166.0,147.2165,147.463,147.2165,147.4532,6166.0
2024-09-05 14:35:00,149.55,149.7,149.52,149.66,10745.0,147.4532,147.6011,147.4236,147.5616,10745.0
2024-09-05 14:40:00,149.7,149.81,149.7,149.7,7518.0,147.6011,147.7095,147.6011,147.6011,7518.0
2024-09-05 14:45:00,149.71,149.94,149.67,149.94,11233.0,147.6109,147.8377,147.5715,147.8377,11233.0
2024-09-05 14:50:00,149.93,150.02,149.87,150.0,10720.0,147.8279,147.9166,147.7687,147.8969,10720.0
2024-09-05 14:55:00,149.97,149.99,149.89,149.89,7976.0,147.8673,147.887,147.7884,147.7884,7976.0
2024-09-05 15:00:00,149.86,149.86,149.57,149.67,12717.0,147.7588,147.7588,147.4729,147.5715,12717.0
2024-09-05 15:05:00,149.65,149.73,149.56,149.56,10122.0,147.5518,147.6307,147.463,147.463,10122.0
2024-09-05 15:10:00,149.56,149.63,149.44,149.52,10466.0,147.463,147.5321,147.3447,147.4236,10466.0
2024-09-05 15:15:00,149.49,149.49,149.34,149.34,6751.0,147.394,147.394,147.2461,147.2461,6751.0
2024-09-05 15:20:00,149.33,149.33,149.06,149.09,5915.0,147.2363,147.2363,146.97,146.9996,5915.0
2024-09-05 15:25:00,149.09,149.31,149.09,149.29,7438.0,146.9996,147.2165,146.9996,147.1968,7438.0
2024-09-05 15:30:00,149.27,149.63,149.26,149.63,18089.0,147.1771,147.5321,147.1672,147.5321,18089.0
2024-09-05 15:35:00,149.66,149.8,149.62,149.8,27889.0,147.5616,147.6997,147.5222,147.6997,27889.0
2024-09-05 15:40:00,149.78,149.79,149.54,149.55,13768.0,147.68,147.6898,147.4433,147.4532,13768.0
2024-09-05 15:45:00,149.51,149.6,149.29,149.51,17075.0,147.4137,147.5025,147.1968,147.4137,17075.0
2024-09-05 15:50:00,149.53,149.69,149.21,149.63,62339.0,147.4335,147.5912,147.1179,147.5321,62339.0
2024-09-05 15:55:00,149.61,149.88,149.46,149.77,126910.0,147.5123,147.7786,147.3644,147.6701,126910.0
2024-09-06 09:30:00,149.99,150.66,149.99,150.66,11520.0,147.887,148.5476,147.887,148.5476,11520.0
2024-09-06 09:35:00,150.59,150.92,150.21,150.21,6065.0,148.4786,148.804,148.1039,148.1039,6065.0
2024-09-06 09:40:00,150.21,150.37,149.9,150.09,31118.0,148.1039,148.2617,147.7983,147.9856,31118.0
2024-09-06 09:45:00,150.11,150.31,149.8,149.84,11095.0,148.0053,148.2025,147.6997,147.7391,11095.0
2024-09-06 09:50:00,149.89,149.98,149.26,149.27,5370.0,147.7884,147.8772,147.1672,147.1771,5370.0
2024-09-06 09:55:00,149.25,149.49,149.04,149.19,11177.0,147.1574,147.394,146.9503,147.0982,11177.0
2024-09-06 10:00:00,149.19,149.19,148.67,148.68,6733.0,147.0982,147.0982,146.5855,146.5954,6733.0
2024-09-06 10:05:00,148.7,148.79,148.12,148.38,16547.0,146.6151,146.7038,146.0432,146.2996,16547.0
2024-09-06 10:10:00,148.39,148.4,148.12,148.2,7213.0,146.3094,146.3193,146.0432,146.1221,7213.0
2024-09-06 10:15:00,148.35,148.35,147.84,148.05,2812.0,146.27,146.27,145.7672,145.9742,2812.0
2024-09-06 10:20:00,148.05,148.08,147.85,147.86,1788.0,145.9742,146.0038,145.777,145.7869,1788.0
2024-09-06 10:25:00,147.85,147.87,147.29,147.29,5485.0,145.777,145.7967,145.2249,145.2249,5485.0
2024-09-06 10:30:00,147.47,147.54,147.39,147.43,5182.0,145.4023,145.4714,145.3235,145.3629,5182.0
2024-09-06 10:35:00,147.35,147.45,147.0,147.29,6570.0,145.284,145.3826,144.9389,145.2249,6570.0
2024-09-06 10:40:00,147.3,147.37,147.09,147.09,3834.0,145.2347,145.3037,145.0277,145.0277,3834.0
2024-09-06 10:45:00,147.04,147.13,146.92,147.02,5758.0,144.9784,145.0671,144.8601,144.9587,5758.0
2024-09-06 10:50:00,146.99,147.06,146.8,146.84,7499.0,144.9291,144.9981,144.7417,144.7812,7499.0
2024-09-06 10:55:00,146.93,146.93,146.68,146.81,2554.0,144.8699,144.8699,144.6234,144.7516,2554.0
2024-09-06 11:00:00,146.81,147.67,146.81,147.46,11706.0,144.7516,145.5995,144.7516,145.3925,11706.0
2024-09-06 11:05:00,147.59,147.67,147.42,147.48,5659.0,145.5207,145.5995,145.353,145.4122,5659.0
2024-09-06 11:10:00,147.42,147.52,147.07,147.22,7511.0,145.353,145.4516,145.008,145.1558,7511.0
2024-09-06 11:15:00,147.36,147.36,146.79,146.94,3508.0,145.2939,145.2939,144.7319,144.8798,3508.0
2024-09-06 11:20:00,146.93,147.05,146.82,146.92,24002.0,144.8699,144.9882,144.7615,144.8601,24002.0
2024-09-06 11:25:00,146.95,147.08,146.76,146.78,8890.0,144.8896,145.0178,144.7023,144.722,8890.0
2024-09-06 11:30:00,146.68,147.32,146.63,147.31,5289.0,144.6234,145.2544,144.5741,145.2446,5289.0
2024-09-06 11:35:00,147.13,147.33,147.12,147.32,4312.0,145.0671,145.2643,145.0572,145.2544,4312.0
2024-09-06 11:40:00,147.31,147.32,146.94,147.03,4563.0,145.2446,145.2544,144.8798,144.9685,4563.0
2024-09-06 11:45:00,147.01,147.01,146.83,146.88,4151.0,144.9488,144.9488,144.7713,144.8206,4151.0
2024-09-06 11:50:00,146.88,146.88,146.54,146.59,6739.0,144.8206,144.8206,144.4854,144.5347,6739.0
2024-09-06 11:55:00,146.62,146.69,146.58,146.63,10069.0,144.5643,144.6333,144.5248,144.5741,10069.0
2024-09-06 12:00:00,146.58,146.71,146.16,146.17,15268.0,144.5248,144.653,144.1107,144.1206,15268.0
2024-09-06 12:05:00,146.17,146.32,146.02,146.02,16932.0,144.1206,144.2685,143.9727,143.9727,16932.0
2024-09-06 12:10:00,146.03,146.06,145.69,145.99,17421.0,143.9825,144.0121,143.6473,143.9431,17421.0
2024-09-06 12:15:00,145.97,146.03,145.55,145.58,5132.0,143.9234,143.9825,143.5093,143.5388,5132.0
2024-09-06 12:20:00,145.53,145.53,145.26,145.3,46522.0,143.4895,143.4895,143.2233,143.2628,46522.0
2024-09-06 12:25:00,145.3,145.53,145.24,145.27,9128.0,143.2628,143.4895,143.2036,143.2332,9128.0
2024-09-06 12:30:00,145.31,146.01,145.28,146.01,8187.0,143.2726,143.9628,143.243,143.9628,8187.0
2024-09-06 12:35:00,145.96,146.1,145.69,145.81,22875.0,143.9135,144.0516,143.6473,143.7656,22875.0
2024-09-06 12:40:00,145.81,146.04,145.81,146.0,11636.0,143.7656,143.9924,143.7656,143.953,11636.0
2024-09-06 12:45:00,145.94,146.01,145.75,145.75,5861.0,143.8938,143.9628,143.7065,143.7065,5861.0
2024-09-06 12:50:00,145.84,146.07,145.84,146.07,7168.0,143.7952,144.022,143.7952,144.022,7168.0
2024-09-06 12:55:00,146.05,146.22,146.01,146.12,10114.0,144.0023,144.1699,143.9628,144.0713,10114.0
2024-09-06 13:00:00,146.08,146.19,146.08,146.11,3376.0,144.0318,144.1403,144.0318,144.0614,3376.0
2024-09-06 13:05:00,146.1,146.13,146.04,146.09,7380.0,144.0516,144.0811,143.9924,144.0417,7380.0
2024-09-06 13:10:00,146.09,146.22,146.08,146.12,14307.0,144.0417,144.1699,144.0318,144.0713,14307.0
2024-09-06 13:15:00,146.08,146.11,145.58,145.79,5452.0,144.0318,144.0614,143.5388,143.7459,5452.0
2024-09-06 13:20:00,145.78,145.95,145.78,145.94,2910.0,143.736,143.9037,143.736,143.8938,2910.0
2024-09-06 13:25:00,145.96,145.96,145.82,145.84,6659.0,143.9135,143.9135,143.7755,143.7952,6659.0
2024-09-06 13:30:00,145.84,145.85,145.55,145.59,9709.0,143.7952,143.8051,143.5093,143.5487,9709.0
2024-09-06 13:35:00,145.61,145.61,145.12,145.13,5129.0,143.5684,143.5684,143.0853,143.0952,5129.0
2024-09-06 13:40:00,145.13,145.26,145.04,145.26,8917.0,143.0952,143.2233,143.0064,143.2233,8917.0
2024-09-06 13:45:00,145.25,145.71,145.16,145.63,22099.0,143.2135,143.667,143.1247,143.5881,22099.0
2024-09-06 13:50:00,145.6,145.82,145.55,145.81,12186.0,143.5586,143.7755,143.5093,143.7656,12186.0
2024-09-06 13:55:00,145.84,146.08,145.84,145.91,4000.0,143.7952,144.0318,143.7952,143.8642,4000.0
2024-09-06 14:00:00,145.84,145.88,145.59,145.77,8158.0,143.7952,143.8346,143.5487,143.7262,8158.0
2024-09-06 14:05:00,145.77,145.86,145.75,145.77,4240.0,143.7262,143.8149,143.7065,143.7262,4240.0
2024-09-06 14:10:00,145.84,145.89,145.72,145.82,3244.0,143.7952,143.8445,143.6769,143.7755,3244.0
2024-09-06 14:15:00,145.87,146.11,145.81,146.11,8092.0,143.8248,144.0614,143.7656,144.0614,8092.0
2024-09-06 14:20:00,146.08,146.08,145.92,146.04,8980.0,144.0318,144.0318,143.8741,143.9924,8980.0
2024-09-06 14:25:00,145.96,146.18,145.92,146.09,4391.0,143.9135,144.1304,143.8741,144.0417,4391.0
2024-09-06 14:30:00,146.09,146.19,146.05,146.08,8058.0,144.0417,144.1403,144.0023,144.0318,8058.0
2024-09-06 14:35:00,146.12,146.15,146.04,146.12,4913.0,144.0713,144.1009,143.9924,144.0713,4913.0
2024-09-06 14:40:00,146.05,146.14,146.02,146.14,2797.0,144.0023,144.091,143.9727,144.091,2797.0
2024-09-06 14:45:00,146.14,146.15,146.01,146.07,2220.0,144.091,144.1009,143.9628,144.022,2220.0
2024-09-06 14:50:00,146.03,146.13,145.88,146.13,6862.0,143.9825,144.0811,143.8346,144.0811,6862.0
2024-09-06 14:55:00,146.13,146.27,146.12,146.24,4871.0,144.0811,144.2192,144.0713,144.1896,4871.0
2024-09-06 15:00:00,146.27,146.33,146.1,146.28,7058.0,144.2192,144.2783,144.0516,144.229,7058.0
2024-09-06 15:05:00,146.3,146.5,146.29,146.41,2198.0,144.2487,144.4459,144.2389,144.3572,2198.0
2024-09-06 15:10:00,146.43,146.5,146.36,146.46,10292.0,144.3769,144.4459,144.3079,144.4065,10292.0
2024-09-06 15:15:00,146.49,146.53,146.43,146.53,5603.0,144.4361,144.4755,144.3769,144.4755,5603.0
2024-09-06 15:20:00,146.56,146.81,146.56,146.8,8557.0,144.5051,144.7516,144.5051,144.7417,8557.0
2024-09-06 15:25:00,146.79,146.87,146.73,146.73,8165.0,144.7319,144.8108,144.6727,144.6727,8165.0
2024-09-06 15:30:00,146.7,146.7,146.23,146.24,10695.0,144.6431,144.6431,144.1797,144.1896,10695.0
2024-09-06 15:35:00,146.24,146.34,146.14,146.32,15152.0,144.1896,144.2882,144.091,144.2685,15152.0
2024-09-06 15:40:00,146.28,146.64,146.28,146.62,14254.0,144.229,144.584,144.229,144.5643,14254.0
2024-09-06 15:45:00,146.65,146.93,146.65,146.93,17822.0,144.5938,144.8699,144.5938,144.8699,17822.0
2024-09-06 15:50:00,146.95,146.99,146.43,146.64,29625.0,144.8896,144.9291,144.3769,144.584,29625.0
2024-09-06 15:55:00,146.64,146.88,146.64,146.75,73782.0,144.584,144.8206,144.584,144.6924,73782.0
2024-09-09 09:30:00,147.41,148.23,147.0,147.97,16587.0,145.3432,146.1517,144.9389,145.8953,16587.0
2024-09-09 09:35:00,147.82,148.05,147.12,147.53,8125.0,145.7474,145.9742,145.0572,145.4615,8125.0
2024-09-09 09:40:00,147.82,147.85,146.66,146.72,8782.0,145.7474,145.777,144.6037,144.6629,8782.0
2024-09-09 09:45:00,146.49,146.66,146.05,146.05,7644.0,144.4361,144.6037,144.0023,144.0023,7644.0
2024-09-09 09:50:00,146.12,146.12,145.22,145.46,19399.0,144.0713,144.0713,143.1839,143.4205,19399.0
2024-09-09 09:55:00,145.45,145.45,145.14,145.14,6604.0,143.4107,143.4107,143.105,143.105,6604.0
2024-09-09 10:00:00,145.19,145.41,144.89,145.41,20316.0,143.1543,143.3712,142.8585,143.3712,20316.0
2024-09-09 10:05:00,145.4,145.54,145.33,145.52,10553.0,143.3614,143.4994,143.2923,143.4797,10553.0
2024-09-09 10:10:00,145.5,145.73,145.21,145.39,15808.0,143.46,143.6867,143.174,143.3515,15808.0
2024-09-09 10:15:00,145.34,146.0,145.26,145.63,22623.0,143.3022,143.953,143.2233,143.5881,22623.0
2024-09-09 10:20:00,145.64,145.72,145.32,145.39,5499.0,143.598,143.6769,143.2825,143.3515,5499.0
2024-09-09 10:25:00,145.48,145.66,145.16,145.17,14377.0,143.4402,143.6177,143.1247,143.1346,14377.0
2024-09-09 10:30:00,145.16,145.31,145.09,145.11,5684.0,143.1247,143.2726,143.0557,143.0754,5684.0
2024-09-09 10:35:00,145.17,145.17,144.74,144.83,9506.0,143.1346,143.1346,142.7106,142.7994,9506.0
2024-09-09 10:40:00,144.83,144.98,144.64,144.83,23038.0,142.7994,142.9473,142.612,142.7994,23038.0
2024-09-09 10:45:00,144.83,145.0,144.69,144.89,16267.0,142.7994,142.967,142.6613,142.8585,16267.0
2024-09-09 10:50:00,144.94,145.1,144.88,145.09,13154.0,142.9078,143.0656,142.8487,143.0557,13154.0
2024-09-09 10:55:00,145.06,145.13,144.91,144.97,19913.0,143.0261,143.0952,142.8782,142.9374,19913.0
2024-09-09 11:00:00,144.97,144.97,144.61,144.64,8895.0,142.9374,142.9374,142.5824,142.612,8895.0
2024-09-09 11:05:00,144.7,144.74,144.45,144.46,14905.0,142.6712,142.7106,142.4247,142.4345,14905.0
2024-09-09 11:10:00,144.53,144.61,144.46,144.48,7136.0,142.5036,142.5824,142.4345,142.4543,7136.0
2024-09-09 11:15:00,144.48,144.49,144.22,144.22,11943.0,142.4543,142.4641,142.1979,142.1979,11943.0
2024-09-09 11:20:00,144.3,144.46,144.23,144.38,23161.0,142.2768,142.4345,142.2078,142.3557,23161.0
2024-09-09 11:25:00,144.34,144.51,144.19,144.5,10254.0,142.3162,142.4838,142.1683,142.474,10254.0
2024-09-09 11:30:00,144.5,144.74,144.49,144.61,14392.0,142.474,142.7106,142.4641,142.5824,14392.0
2024-09-09 11:35:00,144.61,144.64,144.48,144.58,13098.0,142.5824,142.612,142.4543,142.5529,13098.0
2024-09-09 11:40:00,144.59,144.88,144.52,144.84,14183.0,142.5627,142.8487,142.4937,142.8092,14183.0
2024-09-09 11:45:00,144.84,145.03,144.76,144.88,8445.0,142.8092,142.9966,142.7303,142.8487,8445.0
2024-09-09 11:50:00,144.88,145.02,144.88,144.94,9674.0,142.8487,142.9867,142.8487,142.9078,9674.0
2024-09-09 11:55:00,144.94,144.95,144.71,144.71,11096.0,142.9078,142.9177,142.681,142.681,11096.0
2024-09-09 12:00:00,144.72,144.88,144.64,144.79,8887.0,142.6909,142.8487,142.612,142.7599,8887.0
2024-09-09 12:05:00,144.78,144.9,144.65,144.81,8473.0,142.7501,142.8684,142.6219,142.7796,8473.0
2024-09-09 12:10:00,144.85,144.97,144.8,144.93,6963.0,142.8191,142.9374,142.7698,142.898,6963.0
2024-09-09 12:15:00,144.93,145.11,144.92,145.05,18075.0,142.898,143.0754,142.8881,143.0163,18075.0
2024-09-09 12:20:00,145.08,145.17,144.99,145.03,9349.0,143.0459,143.1346,142.9571,142.9966,9349.0
2024-09-09 12:25:00,145.02,145.08,144.95,145.05,4928.0,142.9867,143.0459,142.9177,143.0163,4928.0
2024-09-09 12:30:00,145.0,145.03,144.81,144.84,8667.0,142.967,142.9966,142.7796,142.8092,8667.0
2024-09-09 12:35:00,144.82,144.87,144.73,144.79,9947.0,142.7895,142.8388,142.7008,142.7599,9947.0
2024-09-09 12:40:00,144.77,144.92,144.77,144.77,8203.0,142.7402,142.8881,142.7402,142.7402,8203.0
2024-09-09 12:45:00,144.8,144.9,144.65,144.65,5870.0,142.7698,142.8684,142.6219,142.6219,5870.0
2024-09-09 12:50:00,144.71,144.84,144.61,144.62,13496.0,142.681,142.8092,142.5824,142.5923,13496.0
2024-09-09 12:55:00,144.62,144.72,144.59,144.62,7687.0,142.5923,142.6909,142.5627,142.5923,7687.0
2024-09-09 13:00:00,144.59,144.9,144.54,144.82,31763.0,142.5627,142.8684,142.5134,142.7895,31763.0
2024-09-09 13:05:00,144.76,144.86,144.7,144.8,4995.0,142.7303,142.8289,142.6712,142.7698,4995.0
2024-09-09 13:10:00,144.8,144.83,144.66,144.68,11418.0,142.7698,142.7994,142.6317,142.6515,11418.0
2024-09-09 13:15:00,144.68,144.68,144.55,144.59,5224.0,142.6515,142.6515,142.5233,142.5627,5224.0
2024-09-09 13:20:00,144.59,144.93,144.55,144.75,11482.0,142.5627,142.898,142.5233,142.7205,11482.0
2024-09-09 13:25:00,144.74,144.74,144.63,144.63,17133.0,142.7106,142.7106,142.6022,142.6022,17133.0
2024-09-09 13:30:00,144.63,144.68,144.46,144.56,7382.0,142.6022,142.6515,142.4345,142.5331,7382.0
2024-09-09 13:35:00,144.56,144.61,144.49,144.59,6238.0,142.5331,142.5824,142.4641,142.5627,6238.0
2024-09-09 13:40:00,144.57,144.66,144.21,144.24,9908.0,142.543,142.6317,142.1881,142.2176,9908.0
2024-09-09 13:45:00,144.24,144.45,144.24,144.39,5649.0,142.2176,142.4247,142.2176,142.3655,5649.0
2024-09-09 13:50:00,144.42,144.69,144.39,144.67,5529.0,142.3951,142.6613,142.3655,142.6416,5529.0
2024-09-09 13:55:00,144.64,144.76,144.62,144.64,5725.0,142.612,142.7303,142.5923,142.612,5725.0
2024-09-09 14:00:00,144.59,144.73,144.56,144.56,5600.0,142.5627,142.7008,142.5331,142.5331,5600.0
2024-09-09 14:05:00,144.56,144.58,144.44,144.46,8419.0,142.5331,142.5529,142.4148,142.4345,8419.0
2024-09-09 14:10:00,144.49,144.68,144.45,144.64,8059.0,142.4641,142.6515,142.4247,142.612,8059.0
2024-09-09 14:15:00,144.61,144.61,144.41,144.48,5754.0,142.5824,142.5824,142.3852,142.4543,5754.0
2024-09-09 14:20:00,144.46,144.48,144.32,144.38,7001.0,142.4345,142.4543,142.2965,142.3557,7001.0
2024-09-09 14:25:00,144.43,144.48,144.33,144.33,5666.0,142.405,142.4543,142.3064,142.3064,5666.0
2024-09-09 14:30:00,144.33,144.36,144.24,144.25,7230.0,142.3064,142.3359,142.2176,142.2275,7230.0
2024-09-09 14:35:00,144.25,144.28,143.93,143.98,20287.0,142.2275,142.2571,141.912,141.9613,20287.0
2024-09-09 14:40:00,143.98,144.29,143.95,144.19,9492.0,141.9613,142.2669,141.9317,142.1683,9492.0
2024-09-09 14:45:00,144.22,144.32,144.18,144.28,8602.0,142.1979,142.2965,142.1585,142.2571,8602.0
2024-09-09 14:50:00,144.27,144.33,144.16,144.16,8512.0,142.2472,142.3064,142.1388,142.1388,8512.0
2024-09-09 14:55:00,144.18,144.26,144.12,144.19,9290.0,142.1585,142.2373,142.0993,142.1683,9290.0
2024-09-09 15:00:00,144.17,144.17,143.9,143.93,10673.0,142.1486,142.1486,141.8824,141.912,10673.0
2024-09-09 15:05:00,143.93,144.16,143.9,144.05,15091.0,141.912,142.1388,141.8824,142.0303,15091.0
2024-09-09 15:10:00,144.07,144.11,143.89,143.98,23972.0,142.05,142.0895,141.8725,141.9613,23972.0
2024-09-09 15:15:00,144.0,144.0,143.83,143.86,8847.0,141.981,141.981,141.8134,141.843,8847.0
2024-09-09 15:20:00,143.85,143.99,143.85,143.91,13066.0,141.8331,141.9711,141.8331,141.8923,13066.0
2024-09-09 15:25:00,143.91,143.92,143.82,143.83,17677.0,141.8923,141.9021,141.8035,141.8134,17677.0
2024-09-09 15:30:00,143.83,143.9,143.64,143.9,20687.0,141.8134,141.8824,141.626,141.8824,20687.0
2024-09-09 15:35:00,143.91,143.96,143.67,143.75,22209.0,141.8923,141.9416,141.6556,141.7345,22209.0
2024-09-09 15:40:00,143.75,144.16,143.74,144.1,15964.0,141.7345,142.1388,141.7246,142.0796,15964.0
2024-09-09 15:45:00,144.08,144.09,143.84,144.0,18479.0,142.0599,142.0697,141.8232,141.981,18479.0
2024-09-09 15:50:00,143.96,144.02,143.52,143.76,26537.0,141.9416,142.0007,141.5077,141.7444,26537.0
2024-09-09 15:55:00,143.74,143.96,143.67,143.92,101535.0,141.7246,141.9416,141.6556,141.9021,101535.0
2024-09-10 09:30:00,144.42,145.19,144.11,144.25,17136.0,142.3951,143.1543,142.0895,142.2275,17136.0
2024-09-10 09:35:00,144.33,144.54,143.95,144.31,8942.0,142.3064,142.5134,141.9317,142.2866,8942.0
2024-09-10 09:40:00,144.4,144.4,144.15,144.25,6619.0,142.3754,142.3754,142.1289,142.2275,6619.0
2024-09-10 09:45:00,144.31,144.32,143.75,143.92,31699.0,142.2866,142.2965,141.7345,141.9021,31699.0
2024-09-10 09:50:00,143.91,143.91,143.61,143.77,18837.0,141.8923,141.8923,141.5965,141.7542,18837.0
2024-09-10 09:55:00,143.75,143.95,143.58,143.92,10448.0,141.7345,141.9317,141.5669,141.9021,10448.0
2024-09-10 10:00:00,143.87,144.39,143.8,144.37,7762.0,141.8528,142.3655,141.7838,142.3458,7762.0
2024-09-10 10:05:00,144.37,144.5,143.96,144.37,12672.0,142.3458,142.474,141.9416,142.3458,12672.0
2024-09-10 10:10:00,144.51,144.55,144.26,144.43,17165.0,142.4838,142.5233,142.2373,142.405,17165.0
2024-09-10 10:15:00,144.41,144.71,144.41,144.5,5889.0,142.3852,142.681,142.3852,142.474,5889.0
2024-09-10 10:20:00,144.5,144.57,144.29,144.33,4099.0,142.474,142.543,142.2669,142.3064,4099.0
2024-09-10 10:25:00,144.29,144.29,143.55,143.85,7526.0,142.2669,142.2669,141.5373,141.8331,7526.0
2024-09-10 10:30:00,143.95,144.0,143.57,143.57,20520.0,141.9317,141.981,141.557,141.557,20520.0
2024-09-10 10:35:00,143.58,143.97,143.47,143.92,8192.0,141.5669,141.9514,141.4584,141.9021,8192.0
2024-09-10 10:40:00,143.91,144.03,143.77,143.93,25002.0,141.8923,142.0106,141.7542,141.912,25002.0
2024-09-10 10:45:00,144.0,144.46,143.95,144.46,77826.0,141.981,142.4345,141.9317,142.4345,77826.0
2024-09-10 10:50:00,144.46,144.67,144.28,144.67,4565.0,142.4345,142.6416,142.2571,142.6416,4565.0
2024-09-10 10:55:00,144.6,144.72,144.46,144.71,3762.0,142.5726,142.6909,142.4345,142.681,3762.0
2024-09-10 11:00:00,144.69,144.91,144.67,144.89,2946.0,142.6613,142.8782,142.6416,142.8585,2946.0
2024-09-10 11:05:00,144.9,145.06,144.69,145.03,4521.0,142.8684,143.0261,142.6613,142.9966,4521.0
2024-09-10 11:10:00,145.16,145.2,145.05,145.07,3935.0,143.1247,143.1642,143.0163,143.036,3935.0
2024-09-10 11:15:00,145.13,145.13,145.02,145.09,1120.0,143.0952,143.0952,142.9867,143.0557,1120.0
2024-09-10 11:20:00,145.02,145.02,144.88,145.0,3321.0,142.9867,142.9867,142.8487,142.967,3321.0
2024-09-10 11:25:00,145.0,145.01,144.86,144.93,1600.0,142.967,142.9768,142.8289,142.898,1600.0
2024-09-10 11:30:00,144.92,144.96,144.75,144.75,3733.0,142.8881,142.9275,142.7205,142.7205,3733.0
2024-09-10 11:35:00,144.79,144.82,144.55,144.59,4032.0,142.7599,142.7895,142.5233,142.5627,4032.0
2024-09-10 11:40:00,144.52,144.57,144.25,144.28,3759.0,142.4937,142.543,142.2275,142.2571,3759.0
2024-09-10 11:45:00,144.25,144.53,144.24,144.42,3310.0,142.2275,142.5036,142.2176,142.3951,3310.0
2024-09-10 11:50:00,144.39,144.53,144.25,144.43,4800.0,142.3655,142.5036,142.2275,142.405,4800.0
2024-09-10 11:55:00,144.43,144.48,144.23,144.3,7385.0,142.405,142.4543,142.2078,142.2768,7385.0
2024-09-10 12:00:00,144.28,144.4,144.21,144.31,8536.0,142.2571,142.3754,142.1881,142.2866,8536.0
2024-09-10 12:05:00,144.39,144.51,144.38,144.51,2064.0,142.3655,142.4838,142.3557,142.4838,2064.0
2024-09-10 12:10:00,144.46,144.58,144.44,144.58,3489.0,142.4345,142.5529,142.4148,142.5529,3489.0
2024-09-10 12:15:00,144.58,144.77,144.58,144.77,4917.0,142.5529,142.7402,142.5529,142.7402,4917.0
2024-09-10 12:20:00,144.8,144.92,144.75,144.78,2994.0,142.7698,142.8881,142.7205,142.7501,2994.0
2024-09-10 12:25:00,144.84,144.89,144.74,144.75,7556.0,142.8092,142.8585,142.7106,142.7205,7556.0
2024-09-10 12:30:00,144.71,144.8,144.68,144.68,3039.0,142.681,142.7698,142.6515,142.6515,3039.0
2024-09-10 12:35:00,144.7,144.75,144.47,144.47,4162.0,142.6712,142.7205,142.4444,142.4444,4162.0
2024-09-10 12:40:00,144.47,144.56,144.37,144.37,4014.0,142.4444,142.5331,142.3458,142.3458,4014.0
2024-09-10 12:45:00,144.38,144.38,144.22,144.25,6758.0,142.3557,142.3557,142.1979,142.2275,6758.0
2024-09-10 12:50:00,144.28,144.52,144.28,144.47,3622.0,142.2571,142.4937,142.2571,142.4444,3622.0
2024-09-10 12:55:00,144.53,144.53,144.39,144.41,4348.0,142.5036,142.5036,142.3655,142.3852,4348.0
2024-09-10 13:00:00,144.4,144.4,144.25,144.3,8275.0,142.3754,142.3754,142.2275,142.2768,8275.0
2024-09-10 13:05:00,144.3,144.31,144.2,144.25,12691.0,142.2768,142.2866,142.1782,142.2275,12691.0
2024-09-10 13:10:00,144.29,144.44,144.13,144.17,88867.0,142.2669,142.4148,142.1092,142.1486,88867.0
2024-09-10 13:15:00,144.17,144.18,143.98,144.03,10622.0,142.1486,142.1585,141.9613,142.0106,10622.0
2024-09-10 13:20:00,143.99,143.99,143.75,143.93,7216.0,141.9711,141.9711,141.7345,141.912,7216.0
2024-09-10 13:25:00,143.93,143.93,143.73,143.73,6157.0,141.912,141.912,141.7148,141.7148,6157.0
2024-09-10 13:30:00,143.75,143.95,143.73,143.91,3713.0,141.7345,141.9317,141.7148,141.8923,3713.0
2024-09-10 13:35:00,143.85,143.87,143.75,143.87,3881.0,141.8331,141.8528,141.7345,141.8528,3881.0
2024-09-10 13:40:00,143.92,143.92,143.74,143.75,4581.0,141.9021,141.9021,141.7246,141.7345,4581.0
2024-09-10 13:45:00,143.76,143.8,143.47,143.5,21812.0,141.7444,141.7838,141.4584,141.488,21812.0
2024-09-10 13:50:00,143.47,143.5,143.36,143.44,8320.0,141.4584,141.488,141.35,141.4288,8320.0
2024-09-10 13:55:00,143.44,143.5,143.24,143.27,23318.0,141.4288,141.488,141.2317,141.2612,23318.0
2024-09-10 14:00:00,143.24,143.6,143.15,143.59,21237.0,141.2317,141.5866,141.1429,141.5767,21237.0
2024-09-10 14:05:00,143.59,143.59,143.35,143.44,4516.0,141.5767,141.5767,141.3401,141.4288,4516.0
2024-09-10 14:10:00,143.49,143.49,143.22,143.25,16285.0,141.4781,141.4781,141.2119,141.2415,16285.0
2024-09-10 14:15:00,143.27,143.4,143.22,143.4,5623.0,141.2612,141.3894,141.2119,141.3894,5623.0
2024-09-10 14:20:00,143.45,143.55,143.37,143.55,2996.0,141.4387,141.5373,141.3598,141.5373,2996.0
2024-09-10 14:25:00,143.57,143.71,143.54,143.71,2774.0,141.557,141.6951,141.5274,141.6951,2774.0
2024-09-10 14:30:00,143.68,144.06,143.66,144.05,3548.0,141.6655,142.0402,141.6458,142.0303,3548.0
2024-09-10 14:35:00,144.06,144.11,143.91,144.09,2920.0,142.0402,142.0895,141.8923,142.0697,2920.0
2024-09-10 14:40:00,144.12,144.15,143.89,143.9,4569.0,142.0993,142.1289,141.8725,141.8824,4569.0
2024-09-10 14:45:00,143.87,143.87,143.73,143.77,13320.0,141.8528,141.8528,141.7148,141.7542,13320.0
2024-09-10 14:50:00,143.73,143.83,143.6,143.81,10677.0,141.7148,141.8134,141.5866,141.7937,10677.0
2024-09-10 14:55:00,143.83,143.84,143.75,143.79,4791.0,141.8134,141.8232,141.7345,141.7739,4791.0
2024-09-10 15:00:00,143.76,143.87,143.71,143.87,8668.0,141.7444,141.8528,141.6951,141.8528,8668.0
2024-09-10 15:05:00,143.87,143.9,143.77,143.81,8863.0,141.8528,141.8824,141.7542,141.7937,8863.0
2024-09-10 15:10:00,143.81,143.85,143.76,143.8,17452.0,141.7937,141.8331,141.7444,141.7838,17452.0
2024-09-10 15:15:00,143.79,144.03,143.78,144.03,12698.0,141.7739,142.0106,141.7641,142.0106,12698.0
2024-09-10 15:20:00,144.02,144.18,144.02,144.18,6620.0,142.0007,142.1585,142.0007,142.1585,6620.0
2024-09-10 15:25:00,144.16,144.32,144.05,144.29,50203.0,142.1388,142.2965,142.0303,142.2669,50203.0
2024-09-10 15:30:00,144.29,144.34,144.08,144.09,14085.0,142.2669,142.3162,142.0599,142.0697,14085.0
2024-09-10 15:35:00,144.09,144.23,143.94,144.05,16463.0,142.0697,142.2078,141.9218,142.0303,16463.0
2024-09-10 15:40:00,144.06,144.25,144.03,144.06,17653.0,142.0402,142.2275,142.0106,142.0402,17653.0
2024-09-10 15:45:00,144.04,144.11,143.75,143.77,20165.0,142.0204,142.0895,141.7345,141.7542,20165.0
2024-09-10 15:50:00,143.79,144.05,143.77,143.98,37268.0,141.7739,142.0303,141.7542,141.9613,37268.0
2024-09-10 15:55:00,143.98,144.36,143.95,144.16,171387.0,141.9613,142.3359,141.9317,142.1388,171387.0
2024-09-11 09:30:00,144.05,144.37,143.88,144.0,16765.0,142.0303,142.3458,141.8627,141.981,16765.0
2024-09-11 09:35:00,144.0,144.14,143.65,143.84,13457.0,141.981,142.119,141.6359,141.8232,13457.0
2024-09-11 09:40:00,143.98,143.98,143.78,143.95,2000.0,141.9613,141.9613,141.7641,141.9317,2000.0
2024-09-11 09:45:00,144.08,144.08,143.69,143.79,9305.0,142.0599,142.0599,141.6753,141.7739,9305.0
2024-09-11 09:50:00,143.65,143.92,143.59,143.74,2308.0,141.6359,141.9021,141.5767,141.7246,2308.0
2024-09-11 09:55:00,143.72,143.81,143.55,143.66,2208.0,141.7049,141.7937,141.5373,141.6458,2208.0
2024-09-11 10:00:00,143.64,143.64,143.19,143.26,31843.0,141.626,141.626,141.1824,141.2514,31843.0
2024-09-11 10:05:00,143.22,143.47,143.22,143.28,4030.0,141.2119,141.4584,141.2119,141.2711,4030.0
2024-09-11 10:10:00,143.26,143.26,142.48,142.48,41568.0,141.2514,141.2514,140.4823,140.4823,41568.0
2024-09-11 10:15:00,142.28,142.43,142.22,142.22,5699.0,140.2851,140.433,140.226,140.226,5699.0
2024-09-11 10:20:00,142.28,142.63,142.11,142.63,10611.0,140.2851,140.6302,140.1175,140.6302,10611.0
2024-09-11 10:25:00,142.6,143.02,142.6,142.93,6044.0,140.6006,141.0147,140.6006,140.926,6044.0
2024-09-11 10:30:00,142.82,143.0,142.53,142.78,17196.0,140.8175,140.995,140.5316,140.7781,17196.0
2024-09-11 10:35:00,142.85,142.99,142.8,142.92,1774.0,140.8471,140.9852,140.7978,140.9161,1774.0
2024-09-11 10:40:00,142.84,142.88,142.76,142.84,2486.0,140.8373,140.8767,140.7584,140.8373,2486.0
2024-09-11 10:45:00,142.95,142.96,142.45,142.45,7095.0,140.9457,140.9556,140.4527,140.4527,7095.0
2024-09-11 10:50:00,142.53,142.91,142.52,142.75,8652.0,140.5316,140.9063,140.5217,140.7485,8652.0
2024-09-11 10:55:00,142.69,142.87,142.55,142.82,29020.0,140.6894,140.8668,140.5513,140.8175,29020.0
2024-09-11 11:00:00,142.87,143.19,142.83,143.09,20478.0,140.8668,141.1824,140.8274,141.0838,20478.0
2024-09-11 11:05:00,143.08,143.5,143.03,143.34,5035.0,141.0739,141.488,141.0246,141.3302,5035.0
2024-09-11 11:10:00,143.32,143.53,143.3,143.47,10495.0,141.3105,141.5176,141.2908,141.4584,10495.0
2024-09-11 11:15:00,143.43,143.52,143.35,143.46,15716.0,141.419,141.5077,141.3401,141.4486,15716.0
2024-09-11 11:20:00,143.46,143.6,143.36,143.39,10654.0,141.4486,141.5866,141.35,141.3795,10654.0
2024-09-11 11:25:00,143.47,143.58,143.33,143.54,8955.0,141.4584,141.5669,141.3204,141.5274,8955.0
2024-09-11 11:30:00,143.58,143.92,143.57,143.8,8265.0,141.5669,141.9021,141.557,141.7838,8265.0
2024-09-11 11:35:00,143.87,144.29,143.87,144.29,3377.0,141.8528,142.2669,141.8528,142.2669,3377.0
2024-09-11 11:40:00,144.25,144.63,144.25,144.63,7266.0,142.2275,142.6022,142.2275,142.6022,7266.0
2024-09-11 11:45:00,144.64,144.78,144.61,144.76,6784.0,142.612,142.7501,142.5824,142.7303,6784.0
2024-09-11 11:50:00,144.8,144.97,144.73,144.75,5894.0,142.7698,142.9374,142.7008,142.7205,5894.0
2024-09-11 11:55:00,144.67,144.67,144.26,144.55,3805.0,142.6416,142.6416,142.2373,142.5233,3805.0
2024-09-11 12:00:00,144.54,144.54,144.35,144.53,3634.0,142.5134,142.5134,142.3261,142.5036,3634.0
2024-09-11 12:05:00,144.67,144.76,144.56,144.56,8317.0,142.6416,142.7303,142.5331,142.5331,8317.0
2024-09-11 12:10:00,144.54,144.67,144.36,144.54,10617.0,142.5134,142.6416,142.3359,142.5134,10617.0
2024-09-11 12:15:00,144.61,144.61,144.42,144.51,4194.0,142.5824,142.5824,142.3951,142.4838,4194.0
2024-09-11 12:20:00,144.49,144.51,144.37,144.41,8653.0,142.4641,142.4838,142.3458,142.3852,8653.0
2024-09-11 12:25:00,144.44,144.5,144.29,144.29,7846.0,142.4148,142.474,142.2669,142.2669,7846.0
2024-09-11 12:30:00,144.38,144.59,144.29,144.52,16018.0,142.3557,142.5627,142.2669,142.4937,16018.0
2024-09-11 12:35:00,144.52,144.8,144.41,144.75,6032.0,142.4937,142.7698,142.3852,142.7205,6032.0
2024-09-11 12:40:00,144.76,144.95,144.75,144.89,6498.0,142.7303,142.9177,142.7205,142.8585,6498.0
2024-09-11 12:45:00,144.93,145.26,144.93,145.19,4034.0,142.898,143.2233,142.898,143.1543,4034.0
2024-09-11 12:50:00,145.19,145.19,145.03,145.03,6958.0,143.1543,143.1543,142.9966,142.9966,6958.0
2024-09-11 12:55:00,145.01,145.01,144.58,144.58,9933.0,142.9768,142.9768,142.5529,142.5529,9933.0
2024-09-11 13:00:00,144.57,144.75,144.38,144.43,22898.0,142.543,142.7205,142.3557,142.405,22898.0
2024-09-11 13:05:00,144.44,144.54,144.3,144.42,9358.0,142.4148,142.5134,142.2768,142.3951,9358.0
2024-09-11 13:10:00,144.41,144.55,144.39,144.47,5860.0,142.3852,142.5233,142.3655,142.4444,5860.0
2024-09-11 13:15:00,144.55,144.59,144.4,144.57,5343.0,142.5233,142.5627,142.3754,142.543,5343.0
2024-09-11 13:20:00,144.56,144.61,144.49,144.55,3513.0,142.5331,142.5824,142.4641,142.5233,3513.0
2024-09-11 13:25:00,144.58,144.72,144.46,144.46,7551.0,142.5529,142.6909,142.4345,142.4345,7551.0
2024-09-11 13:30:00,144.46,144.64,144.46,144.61,5864.0,142.4345,142.612,142.4345,142.5824,5864.0
2024-09-11 13:35:00,144.63,144.65,144.57,144.64,2805.0,142.6022,142.6219,142.543,142.612,2805.0
2024-09-11 13:40:00,144.67,144.75,144.54,144.55,6022.0,142.6416,142.7205,142.5134,142.5233,6022.0
2024-09-11 13:45:00,144.55,144.67,144.53,144.6,8012.0,142.5233,142.6416,142.5036,142.5726,8012.0
2024-09-11 13:50:00,144.61,144.62,144.42,144.42,6365.0,142.5824,142.5923,142.3951,142.3951,6365.0
2024-09-11 13:55:00,144.42,144.47,144.25,144.39,9304.0,142.3951,142.4444,142.2275,142.3655,9304.0
2024-09-11 14:00:00,144.37,144.41,144.27,144.37,5402.0,142.3458,142.3852,142.2472,142.3458,5402.0
2024-09-11 14:05:00,144.33,144.72,144.29,144.63,7243.0,142.3064,142.6909,142.2669,142.6022,7243.0
2024-09-11 14:10:00,144.63,144.72,144.46,144.46,5650.0,142.6022,142.6909,142.4345,142.4345,5650.0
2024-09-11 14:15:00,144.47,144.62,144.44,144.5,3084.0,142.4444,142.5923,142.4148,142.474,3084.0
2024-09-11 14:20:00,144.52,144.67,144.5,144.6,6165.0,142.4937,142.6416,142.474,142.5726,6165.0
2024-09-11 14:25:00,144.59,144.6,144.45,144.45,6286.0,142.5627,142.5726,142.4247,142.4247,6286.0
2024-09-11 14:30:00,144.47,144.6,144.43,144.59,3932.0,142.4444,142.5726,142.405,142.5627,3932.0
2024-09-11 14:35:00,144.58,144.78,144.57,144.78,5268.0,142.5529,142.7501,142.543,142.7501,5268.0
2024-09-11 14:40:00,144.92,145.07,144.92,145.05,6722.0,142.8881,143.036,142.8881,143.0163,6722.0
2024-09-11 14:45:00,145.06,145.09,144.95,144.96,4562.0,143.0261,143.0557,142.9177,142.9275,4562.0
2024-09-11 14:50:00,144.95,144.95,144.7,144.7,6335.0,142.9177,142.9177,142.6712,142.6712,6335.0
2024-09-11 14:55:00,144.67,144.75,144.58,144.58,11704.0,142.6416,142.7205,142.5529,142.5529,11704.0
2024-09-11 15:00:00,144.55,144.55,144.42,144.49,6457.0,142.5233,142.5233,142.3951,142.4641,6457.0
2024-09-11 15:05:00,144.53,144.69,144.53,144.61,5915.0,142.5036,142.6613,142.5036,142.5824,5915.0
2024-09-11 15:10:00,144.64,144.71,144.54,144.65,6292.0,142.612,142.681,142.5134,142.6219,6292.0
2024-09-11 15:15:00,144.68,144.72,144.54,144.68,7327.0,142.6515,142.6909,142.5134,142.6515,7327.0
2024-09-11 15:20:00,144.67,144.75,144.67,144.74,5835.0,142.6416,142.7205,142.6416,142.7106,5835.0
2024-09-11 15:25:00,144.74,144.87,144.74,144.78,9775.0,142.7106,142.8388,142.7106,142.7501,9775.0
2024-09-11 15:30:00,144.77,144.78,144.6,144.65,9637.0,142.7402,142.7501,142.5726,142.6219,9637.0
2024-09-11 15:35:00,144.65,144.76,144.52,144.54,18012.0,142.6219,142.7303,142.4937,142.5134,18012.0
2024-09-11 15:40:00,144.58,144.6,144.27,144.39,14321.0,142.5529,142.5726,142.2472,142.3655,14321.0
2024-09-11 15:45:00,144.39,144.47,144.27,144.47,12379.0,142.3655,142.4444,142.2472,142.4444,12379.0
2024-09-11 15:50:00,144.46,144.61,144.34,144.61,27253.0,142.4345,142.5824,142.3162,142.5824,27253.0
2024-09-11 15:55:00,144.59,144.97,144.58,144.7,78631.0,142.5627,142.9374,142.5529,142.6712,78631.0
2024-09-12 09:30:00,145.17,145.45,144.9,144.97,7485.0,143.1346,143.4107,142.8684,142.9374,7485.0
2024-09-12 09:35:00,145.17,145.48,145.17,145.48,1357.0,143.1346,143.4402,143.1346,143.4402,1357.0
2024-09-12 09:40:00,145.2,145.61,145.2,145.53,1898.0,143.1642,143.5684,143.1642,143.4895,1898.0
2024-09-12 09:45:00,145.87,145.89,145.1,145.2,2400.0,143.8248,143.8445,143.0656,143.1642,2400.0
2024-09-12 09:50:00,145.33,145.44,145.08,145.21,3839.0,143.2923,143.4008,143.0459,143.174,3839.0
2024-09-12 09:55:00,145.49,145.59,145.06,145.08,2684.0,143.4501,143.5487,143.0261,143.0459,2684.0
2024-09-12 10:00:00,145.22,145.4,145.09,145.33,4107.0,143.1839,143.3614,143.0557,143.2923,4107.0
2024-09-12 10:05:00,145.33,146.1,145.33,146.1,3597.0,143.2923,144.0516,143.2923,144.0516,3597.0
2024-09-12 10:10:00,146.13,146.4,145.93,146.34,4039.0,144.0811,144.3473,143.8839,144.2882,4039.0
2024-09-12 10:15:00,146.27,146.56,146.19,146.33,6650.0,144.2192,144.5051,144.1403,144.2783,6650.0
2024-09-12 10:20:00,146.37,146.55,146.3,146.55,2248.0,144.3178,144.4952,144.2487,144.4952,2248.0
2024-09-12 10:25:00,146.55,146.61,146.38,146.45,2435.0,144.4952,144.5544,144.3276,144.3966,2435.0
2024-09-12 10:30:00,146.45,146.58,146.37,146.38,6352.0,144.3966,144.5248,144.3178,144.3276,6352.0
2024-09-12 10:35:00,146.35,146.72,146.25,146.63,2945.0,144.298,144.6629,144.1994,144.5741,2945.0
2024-09-12 10:40:00,146.56,146.73,146.56,146.68,4259.0,144.5051,144.6727,144.5051,144.6234,4259.0
2024-09-12 10:45:00,146.79,146.8,146.51,146.61,11782.0,144.7319,144.7417,144.4558,144.5544,11782.0
2024-09-12 10:50:00,146.59,146.6,146.45,146.45,1445.0,144.5347,144.5445,144.3966,144.3966,1445.0
2024-09-12 10:55:00,146.52,146.62,146.43,146.43,4961.0,144.4657,144.5643,144.3769,144.3769,4961.0
2024-09-12 11:00:00,146.43,146.54,146.43,146.54,900.0,144.3769,144.4854,144.3769,144.4854,900.0
2024-09-12 11:05:00,146.54,146.62,146.41,146.54,10449.0,144.4854,144.5643,144.3572,144.4854,10449.0
2024-09-12 11:10:00,146.52,147.18,146.52,147.18,6223.0,144.4657,145.1164,144.4657,145.1164,6223.0
2024-09-12 11:15:00,147.25,147.35,147.14,147.24,3127.0,145.1854,145.284,145.077,145.1756,3127.0
2024-09-12 11:20:00,147.21,147.4,147.2,147.33,3592.0,145.146,145.3333,145.1361,145.2643,3592.0
2024-09-12 11:25:00,147.28,147.6,147.28,147.5,5038.0,145.215,145.5305,145.215,145.4319,5038.0
2024-09-12 11:30:00,147.5,147.5,147.21,147.3,4128.0,145.4319,145.4319,145.146,145.2347,4128.0
2024-09-12 11:35:00,147.3,147.3,147.08,147.15,6198.0,145.2347,145.2347,145.0178,145.0868,6198.0
2024-09-12 11:40:00,147.16,147.16,146.98,146.98,2559.0,145.0967,145.0967,144.9192,144.9192,2559.0
2024-09-12 11:45:00,146.94,146.94,146.79,146.84,4959.0,144.8798,144.8798,144.7319,144.7812,4959.0
2024-09-12 11:50:00,146.78,146.84,146.61,146.84,3300.0,144.722,144.7812,144.5544,144.7812,3300.0
2024-09-12 11:55:00,146.85,146.85,146.61,146.63,5637.0,144.791,144.791,144.5544,144.5741,5637.0
2024-09-12 12:00:00,146.62,147.04,146.61,147.04,3289.0,144.5643,144.9784,144.5544,144.9784,3289.0
2024-09-12 12:05:00,147.02,147.07,146.95,147.03,13800.0,144.9587,145.008,144.8896,144.9685,13800.0
2024-09-12 12:10:00,147.1,147.21,147.02,147.21,1500.0,145.0375,145.146,144.9587,145.146,1500.0
2024-09-12 12:15:00,147.22,147.81,147.14,147.6,47905.0,145.1558,145.7376,145.077,145.5305,47905.0
2024-09-12 12:20:00,147.54,147.76,147.45,147.62,4854.0,145.4714,145.6883,145.3826,145.5502,4854.0
2024-09-12 12:25:00,147.59,147.6,147.46,147.47,2439.0,145.5207,145.5305,145.3925,145.4023,2439.0
2024-09-12 12:30:00,147.56,147.71,147.4,147.63,5398.0,145.4911,145.639,145.3333,145.5601,5398.0
2024-09-12 12:35:00,147.62,147.69,147.46,147.59,5886.0,145.5502,145.6193,145.3925,145.5207,5886.0
2024-09-12 12:40:00,147.56,147.73,147.52,147.7,6138.0,145.4911,145.6587,145.4516,145.6291,6138.0
2024-09-12 12:45:00,147.75,147.84,147.67,147.84,2673.0,145.6784,145.7672,145.5995,145.7672,2673.0
2024-09-12 12:50:00,147.83,148.08,147.83,147.95,3189.0,145.7573,146.0038,145.7573,145.8756,3189.0
2024-09-12 12:55:00,147.86,148.0,147.85,147.94,2072.0,145.7869,145.9249,145.777,145.8658,2072.0
2024-09-12 13:00:00,147.98,148.22,147.98,148.2,15736.0,145.9052,146.1418,145.9052,146.1221,15736.0
2024-09-12 13:05:00,148.17,148.17,147.94,148.05,3175.0,146.0925,146.0925,145.8658,145.9742,3175.0
2024-09-12 13:10:00,148.09,148.1,147.89,147.96,2969.0,146.0136,146.0235,145.8165,145.8855,2969.0
2024-09-12 13:15:00,147.96,147.99,147.82,147.82,3879.0,145.8855,145.9151,145.7474,145.7474,3879.0
2024-09-12 13:20:00,147.86,147.93,147.8,147.9,4341.0,145.7869,145.8559,145.7277,145.8263,4341.0
2024-09-12 13:25:00,147.86,147.89,147.8,147.8,2654.0,145.7869,145.8165,145.7277,145.7277,2654.0
2024-09-12 13:30:00,147.85,147.85,147.77,147.83,3899.0,145.777,145.777,145.6981,145.7573,3899.0
2024-09-12 13:35:00,147.86,147.86,147.76,147.81,2911.0,145.7869,145.7869,145.6883,145.7376,2911.0
2024-09-12 13:40:00,147.85,147.89,147.82,147.82,2732.0,145.777,145.8165,145.7474,145.7474,2732.0
2024-09-12 13:45:00,147.81,147.82,147.69,147.7,1554.0,145.7376,145.7474,145.6193,145.6291,1554.0
2024-09-12 13:50:00,147.66,147.85,147.64,147.69,5095.0,145.5897,145.777,145.57,145.6193,5095.0
2024-09-12 13:55:00,147.71,147.71,147.39,147.46,4172.0,145.639,145.639,145.3235,145.3925,4172.0
2024-09-12 14:00:00,147.43,147.56,147.38,147.56,9328.0,145.3629,145.4911,145.3136,145.4911,9328.0
2024-09-12 14:05:00,147.56,147.56,147.31,147.31,1799.0,145.4911,145.4911,145.2446,145.2446,1799.0
2024-09-12 14:10:00,147.26,147.27,147.18,147.27,1388.0,145.1953,145.2051,145.1164,145.2051,1388.0
2024-09-12 14:15:00,147.27,147.31,147.1,147.1,1930.0,145.2051,145.2446,145.0375,145.0375,1930.0
2024-09-12 14:20:00,147.11,147.14,147.03,147.13,3082.0,145.0474,145.077,144.9685,145.0671,3082.0
2024-09-12 14:25:00,147.11,147.14,147.01,147.02,2654.0,145.0474,145.077,144.9488,144.9587,2654.0
2024-09-12 14:30:00,147.06,147.06,146.93,146.97,2423.0,144.9981,144.9981,144.8699,144.9094,2423.0
2024-09-12 14:35:00,146.96,147.02,146.95,146.95,3559.0,144.8995,144.9587,144.8896,144.8896,3559.0
2024-09-12 14:40:00,146.96,146.97,146.78,146.78,2138.0,144.8995,144.9094,144.722,144.722,2138.0
2024-09-12 14:45:00,146.81,146.83,146.65,146.66,7890.0,144.7516,144.7713,144.5938,144.6037,7890.0
2024-09-12 14:50:00,146.62,146.63,146.21,146.38,7305.0,144.5643,144.5741,144.16,144.3276,7305.0
2024-09-12 14:55:00,146.44,146.7,146.43,146.69,3652.0,144.3868,144.6431,144.3769,144.6333,3652.0
2024-09-12 15:00:00,146.69,146.74,146.52,146.55,3387.0,144.6333,144.6826,144.4657,144.4952,3387.0
2024-09-12 15:05:00,146.58,146.79,146.57,146.76,4220.0,144.5248,144.7319,144.515,144.7023,4220.0
2024-09-12 15:10:00,146.78,146.79,146.67,146.71,4207.0,144.722,144.7319,144.6136,144.653,4207.0
2024-09-12 15:15:00,146.71,146.74,146.61,146.65,7477.0,144.653,144.6826,144.5544,144.5938,7477.0
2024-09-12 15:20:00,146.65,146.66,146.57,146.65,5426.0,144.5938,144.6037,144.515,144.5938,5426.0
2024-09-12 15:25:00,146.65,146.79,146.65,146.76,6354.0,144.5938,144.7319,144.5938,144.7023,6354.0
2024-09-12 15:30:00,146.76,146.76,146.67,146.68,3558.0,144.7023,144.7023,144.6136,144.6234,3558.0
2024-09-12 15:35:00,146.68,146.86,146.68,146.81,10035.0,144.6234,144.8009,144.6234,144.7516,10035.0
2024-09-12 15:40:00,146.83,146.88,146.79,146.8,10990.0,144.7713,144.8206,144.7319,144.7417,10990.0
2024-09-12 15:45:00,146.78,146.79,146.69,146.72,7956.0,144.722,144.7319,144.6333,144.6629,7956.0
2024-09-12 15:50:00,146.7,146.8,146.53,146.62,25268.0,144.6431,144.7417,144.4755,144.5643,25268.0
2024-09-12 15:55:00,146.66,146.91,146.62,146.75,95610.0,144.6037,144.8502,144.5643,144.6924,95610.0
2024-09-13 09:30:00,147.21,147.28,146.97,147.0,9084.0,145.146,145.215,144.9094,144.9389,9084.0
2024-09-13 09:35:00,147.37,147.5,146.8,146.8,4644.0,145.3037,145.4319,144.7417,144.7417,4644.0
2024-09-13 09:40:00,147.14,147.48,146.9,147.12,1306.0,145.077,145.4122,144.8403,145.0572,1306.0
2024-09-13 09:45:00,147.42,148.05,147.4,147.8,5411.0,145.353,145.9742,145.3333,145.7277,5411.0
2024-09-13 09:50:00,147.82,147.82,147.44,147.46,2240.0,145.7474,145.7474,145.3728,145.3925,2240.0
2024-09-13 09:55:00,147.62,147.76,147.33,147.4,3740.0,145.5502,145.6883,145.2643,145.3333,3740.0
2024-09-13 10:00:00,147.33,147.33,146.39,146.59,7966.0,145.2643,145.2643,144.3375,144.5347,7966.0
2024-09-13 10:05:00,146.68,147.0,146.54,146.91,15372.0,144.6234,144.9389,144.4854,144.8502,15372.0
2024-09-13 10:10:00,146.99,147.27,146.99,147.25,7201.0,144.9291,145.2051,144.9291,145.1854,7201.0
2024-09-13 10:15:00,147.22,147.33,147.12,147.13,5851.0,145.1558,145.2643,145.0572,145.0671,5851.0
2024-09-13 10:20:00,147.02,147.09,146.83,146.99,5773.0,144.9587,145.0277,144.7713,144.9291,5773.0
2024-09-13 10:25:00,147.05,147.16,146.76,146.88,3003.0,144.9882,145.0967,144.7023,144.8206,3003.0
2024-09-13 10:30:00,146.88,146.89,146.65,146.8,8056.0,144.8206,144.8305,144.5938,144.7417,8056.0
2024-09-13 10:35:00,146.72,146.87,146.52,146.87,6692.0,144.6629,144.8108,144.4657,144.8108,6692.0
2024-09-13 10:40:00,146.99,147.28,146.87,147.28,1966.0,144.9291,145.215,144.8108,145.215,1966.0
2024-09-13 10:45:00,147.15,147.24,147.05,147.05,1316.0,145.0868,145.1756,144.9882,144.9882,1316.0
2024-09-13 10:50:00,147.09,147.19,147.08,147.15,1400.0,145.0277,145.1263,145.0178,145.0868,1400.0
2024-09-13 10:55:00,147.21,147.36,146.97,147.0,7104.0,145.146,145.2939,144.9094,144.9389,7104.0
2024-09-13 11:00:00,147.0,147.07,146.87,146.87,3655.0,144.9389,145.008,144.8108,144.8108,3655.0
2024-09-13 11:05:00,146.86,146.96,146.81,146.86,4911.0,144.8009,144.8995,144.7516,144.8009,4911.0
2024-09-13 11:10:00,146.86,147.01,146.65,146.93,5967.0,144.8009,144.9488,144.5938,144.8699,5967.0
2024-09-13 11:15:00,146.99,147.11,146.99,147.06,2330.0,144.9291,145.0474,144.9291,144.9981,2330.0
2024-09-13 11:20:00,147.06,147.15,147.0,147.11,3690.0,144.9981,145.0868,144.9389,145.0474,3690.0
2024-09-13 11:25:00,147.22,147.23,146.91,146.97,4733.0,145.1558,145.1657,144.8502,144.9094,4733.0
2024-09-13 11:30:00,146.93,147.24,146.84,147.19,4282.0,144.8699,145.1756,144.7812,145.1263,4282.0
2024-09-13 11:35:00,147.16,147.19,147.13,147.18,974.0,145.0967,145.1263,145.0671,145.1164,974.0
2024-09-13 11:40:00,147.25,147.49,147.25,147.49,3105.0,145.1854,145.4221,145.1854,145.4221,3105.0
2024-09-13 11:45:00,147.52,147.67,147.5,147.62,2771.0,145.4516,145.5995,145.4319,145.5502,2771.0
2024-09-13 11:50:00,147.62,147.68,147.56,147.6,2212.0,145.5502,145.6094,145.4911,145.5305,2212.0
2024-09-13 11:55:00,147.6,147.6,147.51,147.58,1794.0,145.5305,145.5305,145.4418,145.5108,1794.0
2024-09-13 12:00:00,147.59,147.59,147.5,147.5,1000.0,145.5207,145.5207,145.4319,145.4319,1000.0
2024-09-13 12:05:00,147.49,147.54,147.44,147.44,1848.0,145.4221,145.4714,145.3728,145.3728,1848.0
2024-09-13 12:10:00,147.46,147.53,147.43,147.49,2000.0,145.3925,145.4615,145.3629,145.4221,2000.0
2024-09-13 12:15:00,147.53,147.57,147.49,147.56,2867.0,145.4615,145.5009,145.4221,145.4911,2867.0
2024-09-13 12:20:00,147.56,147.59,147.49,147.49,1825.0,145.4911,145.5207,145.4221,145.4221,1825.0
2024-09-13 12:25:00,147.54,147.57,147.4,147.4,3218.0,145.4714,145.5009,145.3333,145.3333,3218.0
2024-09-13 12:30:00,147.36,147.45,147.31,147.44,2900.0,145.2939,145.3826,145.2446,145.3728,2900.0
2024-09-13 12:35:00,147.43,147.46,147.39,147.41,1880.0,145.3629,145.3925,145.3235,145.3432,1880.0
2024-09-13 12:40:00,147.45,147.52,147.42,147.45,5055.0,145.3826,145.4516,145.353,145.3826,5055.0
2024-09-13 12:45:00,147.41,147.42,147.19,147.23,3279.0,145.3432,145.353,145.1263,145.1657,3279.0
2024-09-13 12:50:00,147.19,147.28,147.19,147.28,400.0,145.1263,145.215,145.1263,145.215,400.0
2024-09-13 12:55:00,147.37,147.37,147.23,147.23,2205.0,145.3037,145.3037,145.1657,145.1657,2205.0
2024-09-13 13:00:00,147.25,147.34,147.22,147.31,4424.0,145.1854,145.2742,145.1558,145.2446,4424.0
2024-09-13 13:05:00,147.37,147.45,147.35,147.43,1760.0,145.3037,145.3826,145.284,145.3629,1760.0
2024-09-13 13:10:00,147.38,147.42,147.38,147.42,3618.0,145.3136,145.353,145.3136,145.353,3618.0
2024-09-13 13:15:00,147.4,147.51,147.3,147.3,7881.0,145.3333,145.4418,145.2347,145.2347,7881.0
2024-09-13 13:20:00,147.36,147.37,147.19,147.19,2405.0,145.2939,145.3037,145.1263,145.1263,2405.0
2024-09-13 13:25:00,147.24,147.36,147.22,147.35,6295.0,145.1756,145.2939,145.1558,145.284,6295.0
2024-09-13 13:30:00,147.35,147.53,147.35,147.53,5177.0,145.284,145.4615,145.284,145.4615,5177.0
2024-09-13 13:35:00,147.56,147.86,147.56,147.84,8120.0,145.4911,145.7869,145.4911,145.7672,8120.0
2024-09-13 13:40:00,147.84,147.9,147.74,147.9,2964.0,145.7672,145.8263,145.6686,145.8263,2964.0
2024-09-13 13:45:00,147.85,147.85,147.57,147.57,9004.0,145.777,145.777,145.5009,145.5009,9004.0
2024-09-13 13:50:00,147.59,147.65,147.56,147.58,2791.0,145.5207,145.5798,145.4911,145.5108,2791.0
2024-09-13 13:55:00,147.58,147.58,147.57,147.57,421.0,145.5108,145.5108,145.5009,145.5009,421.0
2024-09-13 14:00:00,147.58,147.58,147.25,147.31,2338.0,145.5108,145.5108,145.1854,145.2446,2338.0
2024-09-13 14:05:00,147.31,147.54,147.3,147.5,1502.0,145.2446,145.4714,145.2347,145.4319,1502.0
2024-09-13 14:10:00,147.52,147.56,147.46,147.56,1630.0,145.4516,145.4911,145.3925,145.4911,1630.0
2024-09-13 14:15:00,147.61,147.63,147.49,147.54,1300.0,145.5404,145.5601,145.4221,145.4714,1300.0
2024-09-13 14:20:00,147.55,147.55,147.38,147.38,2449.0,145.4812,145.4812,145.3136,145.3136,2449.0
2024-09-13 14:25:00,147.32,147.32,147.18,147.22,1811.0,145.2544,145.2544,145.1164,145.1558,1811.0
2024-09-13 14:30:00,147.19,147.25,147.14,147.23,2094.0,145.1263,145.1854,145.077,145.1657,2094.0
2024-09-13 14:35:00,147.2,147.21,147.15,147.16,1958.0,145.1361,145.146,145.0868,145.0967,1958.0
2024-09-13 14:40:00,147.16,147.25,147.02,147.02,5926.0,145.0967,145.1854,144.9587,144.9587,5926.0
2024-09-13 14:45:00,147.13,147.31,147.13,147.31,1915.0,145.0671,145.2446,145.0671,145.2446,1915.0
2024-09-13 14:50:00,147.32,147.32,147.19,147.31,2604.0,145.2544,145.2544,145.1263,145.2446,2604.0
2024-09-13 14:55:00,147.29,147.45,147.29,147.45,2003.0,145.2249,145.3826,145.2249,145.3826,2003.0
2024-09-13 15:00:00,147.44,147.59,147.4,147.54,4989.0,145.3728,145.5207,145.3333,145.4714,4989.0
2024-09-13 15:05:00,147.5,147.6,147.49,147.55,4087.0,145.4319,145.5305,145.4221,145.4812,4087.0
2024-09-13 15:10:00,147.55,147.68,147.51,147.59,5089.0,145.4812,145.6094,145.4418,145.5207,5089.0
2024-09-13 15:15:00,147.58,147.73,147.57,147.59,3605.0,145.5108,145.6587,145.5009,145.5207,3605.0
2024-09-13 15:20:00,147.61,147.64,147.56,147.58,3939.0,145.5404,145.57,145.4911,145.5108,3939.0
2024-09-13 15:25:00,147.59,147.63,147.57,147.57,3758.0,145.5207,145.5601,145.5009,145.5009,3758.0
2024-09-13 15:30:00,147.57,147.7,147.55,147.63,7433.0,145.5009,145.6291,145.4812,145.5601,7433.0
2024-09-13 15:35:00,147.65,147.75,147.62,147.73,5320.0,145.5798,145.6784,145.5502,145.6587,5320.0
2024-09-13 15:40:00,147.71,147.76,147.65,147.66,4319.0,145.639,145.6883,145.5798,145.5897,4319.0
2024-09-13 15:45:00,147.69,147.9,147.69,147.77,4222.0,145.6193,145.8263,145.6193,145.6981,4222.0
2024-09-13 15:50:00,147.77,147.95,147.69,147.95,12357.0,145.6981,145.8756,145.6193,145.8756,12357.0
2024-09-13 15:55:00,147.97,148.28,147.95,148.21,79440.0,145.8953,146.201,145.8756,146.132,79440.0
2024-09-16 09:30:00,149.76,150.71,149.57,150.55,27127.0,147.6602,148.5969,147.4729,148.4392,27127.0
2024-09-16 09:35:00,150.32,150.55,149.52,149.83,10501.0,148.2124,148.4392,147.4236,147.7293,10501.0
2024-09-16 09:40:00,149.75,149.76,148.96,149.05,1341.0,147.6504,147.6602,146.8715,146.9602,1341.0
2024-09-16 09:45:00,148.67,148.83,148.28,148.83,2210.0,146.5855,146.7433,146.201,146.7433,2210.0
2024-09-16 09:50:00,149.0,149.55,148.85,149.35,12732.0,146.9109,147.4532,146.763,147.256,12732.0
2024-09-16 09:55:00,149.36,149.51,149.22,149.38,6429.0,147.2658,147.4137,147.1278,147.2856,6429.0
2024-09-16 10:00:00,149.48,149.65,148.69,148.69,6928.0,147.3842,147.5518,146.6052,146.6052,6928.0
2024-09-16 10:05:00,148.68,149.13,148.68,149.13,4708.0,146.5954,147.0391,146.5954,147.0391,4708.0
2024-09-16 10:10:00,149.28,149.28,148.96,149.01,5914.0,147.187,147.187,146.8715,146.9208,5914.0
2024-09-16 10:15:00,149.02,149.11,148.79,148.85,5309.0,146.9306,147.0193,146.7038,146.763,5309.0
2024-09-16 10:20:00,148.91,149.09,148.67,148.67,4792.0,146.8222,146.9996,146.5855,146.5855,4792.0
2024-09-16 10:25:00,148.68,148.83,148.55,148.76,9732.0,146.5954,146.7433,146.4672,146.6743,9732.0
2024-09-16 10:30:00,148.7,148.78,148.41,148.64,31327.0,146.6151,146.694,146.3292,146.5559,31327.0
2024-09-16 10:35:00,148.69,148.99,148.69,148.96,2985.0,146.6052,146.901,146.6052,146.8715,2985.0
2024-09-16 10:40:00,148.96,149.02,148.89,148.93,1800.0,146.8715,146.9306,146.8024,146.8419,1800.0
2024-09-16 10:45:00,148.92,149.12,148.82,149.12,11485.0,146.832,147.0292,146.7334,147.0292,11485.0
2024-09-16 10:50:00,149.17,149.35,149.11,149.32,2808.0,147.0785,147.256,147.0193,147.2264,2808.0
2024-09-16 10:55:00,149.32,149.33,149.21,149.21,2819.0,147.2264,147.2363,147.1179,147.1179,2819.0
2024-09-16 11:00:00,149.21,149.39,149.16,149.37,3464.0,147.1179,147.2954,147.0686,147.2757,3464.0
2024-09-16 11:05:00,149.35,149.63,149.35,149.6,3599.0,147.256,147.5321,147.256,147.5025,3599.0
2024-09-16 11:10:00,149.58,149.68,149.52,149.61,12127.0,147.4828,147.5814,147.4236,147.5123,12127.0
2024-09-16 11:15:00,149.68,149.79,149.53,149.53,14250.0,147.5814,147.6898,147.4335,147.4335,14250.0
2024-09-16 11:20:00,149.6,149.6,149.38,149.55,6273.0,147.5025,147.5025,147.2856,147.4532,6273.0
2024-09-16 11:25:00,149.55,149.63,149.39,149.44,7049.0,147.4532,147.5321,147.2954,147.3447,7049.0
2024-09-16 11:30:00,149.5,149.65,149.45,149.55,4444.0,147.4039,147.5518,147.3546,147.4532,4444.0
2024-09-16 11:35:00,149.62,149.73,149.57,149.64,3555.0,147.5222,147.6307,147.4729,147.5419,3555.0
2024-09-16 11:40:00,149.72,150.14,149.72,150.0,19657.0,147.6208,148.0349,147.6208,147.8969,19657.0
2024-09-16 11:45:00,149.99,150.21,149.89,149.96,6682.0,147.887,148.1039,147.7884,147.8574,6682.0
2024-09-16 11:50:00,150.0,150.24,150.0,150.1,3983.0,147.8969,148.1335,147.8969,147.9955,3983.0
2024-09-16 11:55:00,150.17,150.29,149.98,150.05,3773.0,148.0645,148.1828,147.8772,147.9462,3773.0
2024-09-16 12:00:00,150.03,150.25,150.03,150.15,2467.0,147.9264,148.1434,147.9264,148.0448,2467.0
2024-09-16 12:05:00,150.11,150.24,150.06,150.21,3875.0,148.0053,148.1335,147.956,148.1039,3875.0
2024-09-16 12:10:00,150.23,150.25,150.1,150.14,2004.0,148.1236,148.1434,147.9955,148.0349,2004.0
2024-09-16 12:15:00,150.18,150.26,150.11,150.26,3695.0,148.0743,148.1532,148.0053,148.1532,3695.0
2024-09-16 12:20:00,150.25,150.33,150.18,150.22,10388.0,148.1434,148.2222,148.0743,148.1138,10388.0
2024-09-16 12:25:00,150.24,150.32,150.2,150.28,2601.0,148.1335,148.2124,148.0941,148.1729,2601.0
2024-09-16 12:30:00,150.32,150.32,150.22,150.27,2703.0,148.2124,148.2124,148.1138,148.1631,2703.0
2024-09-16 12:35:00,150.31,150.44,150.31,150.33,4785.0,148.2025,148.3307,148.2025,148.2222,4785.0
2024-09-16 12:40:00,150.39,150.46,150.38,150.46,801.0,148.2814,148.3504,148.2715,148.3504,801.0
2024-09-16 12:45:00,150.44,150.47,150.39,150.47,2526.0,148.3307,148.3603,148.2814,148.3603,2526.0
2024-09-16 12:50:00,150.46,150.54,150.46,150.54,1687.0,148.3504,148.4293,148.3504,148.4293,1687.0
2024-09-16 12:55:00,150.53,150.69,150.52,150.55,8148.0,148.4194,148.5772,148.4096,148.4392,8148.0
2024-09-16 13:00:00,150.55,150.64,150.53,150.64,1930.0,148.4392,148.5279,148.4194,148.5279,1930.0
2024-09-16 13:05:00,150.64,150.68,150.57,150.65,1600.0,148.5279,148.5673,148.4589,148.5378,1600.0
2024-09-16 13:10:00,150.73,150.73,150.6,150.61,3221.0,148.6166,148.6166,148.4885,148.4983,3221.0
2024-09-16 13:15:00,150.6,150.76,150.6,150.71,2138.0,148.4885,148.6462,148.4885,148.5969,2138.0
2024-09-16 13:20:00,150.71,150.74,150.64,150.66,2341.0,148.5969,148.6265,148.5279,148.5476,2341.0
2024-09-16 13:25:00,150.66,150.66,150.41,150.46,2448.0,148.5476,148.5476,148.3011,148.3504,2448.0
2024-09-16 13:30:00,150.46,150.46,150.34,150.44,2959.0,148.3504,148.3504,148.2321,148.3307,2959.0
2024-09-16 13:35:00,150.47,150.71,150.46,150.67,3645.0,148.3603,148.5969,148.3504,148.5575,3645.0
2024-09-16 13:40:00,150.67,150.7,150.63,150.63,1964.0,148.5575,148.5871,148.518,148.518,1964.0
2024-09-16 13:45:00,150.61,150.61,150.53,150.59,2017.0,148.4983,148.4983,148.4194,148.4786,2017.0
2024-09-16 13:50:00,150.58,150.6,150.56,150.59,1707.0,148.4687,148.4885,148.449,148.4786,1707.0
2024-09-16 13:55:00,150.59,150.68,150.59,150.62,1536.0,148.4786,148.5673,148.4786,148.5082,1536.0
2024-09-16 14:00:00,150.58,150.68,150.56,150.6,1430.0,148.4687,148.5673,148.449,148.4885,1430.0
2024-09-16 14:05:00,150.64,150.64,150.51,150.56,2157.0,148.5279,148.5279,148.3997,148.449,2157.0
2024-09-16 14:10:00,150.58,150.58,150.41,150.48,4129.0,148.4687,148.4687,148.3011,148.3701,4129.0
2024-09-16 14:15:00,150.51,150.51,150.38,150.39,1807.0,148.3997,148.3997,148.2715,148.2814,1807.0
2024-09-16 14:20:00,150.37,150.37,150.13,150.13,2410.0,148.2617,148.2617,148.025,148.025,2410.0
2024-09-16 14:25:00,150.2,150.2,150.09,150.18,1718.0,148.0941,148.0941,147.9856,148.0743,1718.0
2024-09-16 14:30:00,150.2,150.33,150.2,150.21,2294.0,148.0941,148.2222,148.0941,148.1039,2294.0
2024-09-16 14:35:00,150.21,150.32,150.18,150.32,2180.0,148.1039,148.2124,148.0743,148.2124,2180.0
2024-09-16 14:40:00,150.33,150.37,150.28,150.28,2756.0,148.2222,148.2617,148.1729,148.1729,2756.0
2024-09-16 14:45:00,150.25,150.27,150.22,150.25,1462.0,148.1434,148.1631,148.1138,148.1434,1462.0
2024-09-16 14:50:00,150.28,150.29,150.17,150.17,2338.0,148.1729,148.1828,148.0645,148.0645,2338.0
2024-09-16 14:55:00,150.18,150.37,150.16,150.32,7026.0,148.0743,148.2617,148.0546,148.2124,7026.0
2024-09-16 15:00:00,150.3,150.31,150.19,150.22,5588.0,148.1927,148.2025,148.0842,148.1138,5588.0
2024-09-16 15:05:00,150.17,150.39,150.17,150.39,6226.0,148.0645,148.2814,148.0645,148.2814,6226.0
2024-09-16 15:10:00,150.39,150.39,150.24,150.24,2992.0,148.2814,148.2814,148.1335,148.1335,2992.0
2024-09-16 15:15:00,150.24,150.24,150.14,150.16,2963.0,148.1335,148.1335,148.0349,148.0546,2963.0
2024-09-16 15:20:00,150.14,150.25,150.13,150.15,3540.0,148.0349,148.1434,148.025,148.0448,3540.0
2024-09-16 15:25:00,150.17,150.33,150.14,150.33,5635.0,148.0645,148.2222,148.0349,148.2222,5635.0
2024-09-16 15:30:00,150.38,150.78,150.38,150.78,4755.0,148.2715,148.6659,148.2715,148.6659,4755.0
2024-09-16 15:35:00,150.77,150.83,150.71,150.75,5089.0,148.6561,148.7152,148.5969,148.6364,5089.0
2024-09-16 15:40:00,150.78,150.92,150.72,150.8,7994.0,148.6659,148.804,148.6068,148.6857,7994.0
2024-09-16 15:45:00,150.89,151.06,150.89,151.03,6062.0,148.7744,148.942,148.7744,148.9124,6062.0
2024-09-16 15:50:00,151.05,151.05,150.61,150.82,17254.0,148.9321,148.9321,148.4983,148.7054,17254.0
2024-09-16 15:55:00,150.85,150.95,150.54,150.62,71651.0,148.735,148.8335,148.4293,148.5082,71651.0
2024-09-17 09:30:00,150.42,150.89,150.21,150.89,11798.0,148.311,148.7744,148.1039,148.7744,11798.0
2024-09-17 09:35:00,150.71,151.74,150.71,151.19,4855.0,148.5969,149.6125,148.5969,149.0702,4855.0
2024-09-17 09:40:00,151.06,151.07,150.72,150.93,1818.0,148.942,148.9519,148.6068,148.8138,1818.0
2024-09-17 09:45:00,150.93,151.54,150.92,151.28,2576.0,148.8138,149.4153,148.804,149.1589,2576.0
2024-09-17 09:50:00,151.46,151.49,150.91,150.93,1553.0,149.3364,149.366,148.7941,148.8138,1553.0
2024-09-17 09:55:00,150.92,151.13,150.71,150.85,5578.0,148.804,149.011,148.5969,148.735,5578.0
2024-09-17 10:00:00,151.09,151.46,151.07,151.46,1862.0,148.9716,149.3364,148.9519,149.3364,1862.0
2024-09-17 10:05:00,151.51,152.05,151.51,151.96,2816.0,149.3857,149.9181,149.3857,149.8294,2816.0
2024-09-17 10:10:00,151.96,152.05,151.89,152.0,2464.0,149.8294,149.9181,149.7604,149.8688,2464.0
2024-09-17 10:15:00,152.03,152.13,151.79,152.03,5050.0,149.8984,149.997,149.6618,149.8984,5050.0
2024-09-17 10:20:00,151.94,152.02,151.88,151.92,1513.0,149.8097,149.8885,149.7505,149.7899,1513.0
2024-09-17 10:25:00,151.89,151.89,151.68,151.74,2108.0,149.7604,149.7604,149.5533,149.6125,2108.0
2024-09-17 10:30:00,151.76,151.86,151.65,151.83,6882.0,149.6322,149.7308,149.5237,149.7012,6882.0
2024-09-17 10:35:00,151.74,151.79,151.49,151.59,6236.0,149.6125,149.6618,149.366,149.4646,6236.0
2024-09-17 10:40:00,151.57,151.59,151.37,151.44,5541.0,149.4449,149.4646,149.2477,149.3167,5541.0
2024-09-17 10:45:00,151.47,151.64,151.47,151.6,2108.0,149.3463,149.5139,149.3463,149.4744,2108.0
2024-09-17 10:50:00,151.64,151.77,151.63,151.63,6735.0,149.5139,149.6421,149.504,149.504,6735.0
2024-09-17 10:55:00,151.63,151.68,151.38,151.5,6840.0,149.504,149.5533,149.2575,149.3758,6840.0
2024-09-17 11:00:00,151.56,151.96,151.54,151.84,5098.0,149.435,149.8294,149.4153,149.7111,5098.0
2024-09-17 11:05:00,151.84,152.01,151.74,151.74,12810.0,149.7111,149.8787,149.6125,149.6125,12810.0
2024-09-17 11:10:00,151.75,151.76,151.66,151.75,3650.0,149.6223,149.6322,149.5336,149.6223,3650.0
2024-09-17 11:15:00,151.74,151.94,151.71,151.77,3833.0,149.6125,149.8097,149.5829,149.6421,3833.0
2024-09-17 11:20:00,151.73,151.76,151.64,151.76,1938.0,149.6026,149.6322,149.5139,149.6322,1938.0
2024-09-17 11:25:00,151.72,151.73,151.66,151.71,4408.0,149.5928,149.6026,149.5336,149.5829,4408.0
2024-09-17 11:30:00,151.67,151.78,151.65,151.66,6471.0,149.5435,149.6519,149.5237,149.5336,6471.0
2024-09-17 11:35:00,151.66,151.8,151.45,151.55,8547.0,149.5336,149.6716,149.3265,149.4251,8547.0
2024-09-17 11:40:00,151.58,151.7,151.52,151.66,7187.0,149.4547,149.573,149.3956,149.5336,7187.0
2024-09-17 11:45:00,151.7,151.81,151.67,151.76,7354.0,149.573,149.6815,149.5435,149.6322,7354.0
2024-09-17 11:50:00,151.72,151.82,151.7,151.71,3246.0,149.5928,149.6914,149.573,149.5829,3246.0
2024-09-17 11:55:00,151.69,151.69,151.63,151.66,700.0,149.5632,149.5632,149.504,149.5336,700.0
2024-09-17 12:00:00,151.63,151.71,151.58,151.69,1850.0,149.504,149.5829,149.4547,149.5632,1850.0
2024-09-17 12:05:00,151.69,151.69,151.58,151.61,4102.0,149.5632,149.5632,149.4547,149.4843,4102.0
2024-09-17 12:10:00,151.57,151.57,151.42,151.53,3676.0,149.4449,149.4449,149.297,149.4054,3676.0
2024-09-17 12:15:00,151.52,151.57,151.44,151.57,3371.0,149.3956,149.4449,149.3167,149.4449,3371.0
2024-09-17 12:20:00,151.51,151.8,151.51,151.8,3283.0,149.3857,149.6716,149.3857,149.6716,3283.0
2024-09-17 12:25:00,151.8,151.88,151.75,151.77,4320.0,149.6716,149.7505,149.6223,149.6421,4320.0
2024-09-17 12:30:00,151.77,151.81,151.74,151.75,1079.0,149.6421,149.6815,149.6125,149.6223,1079.0
2024-09-17 12:35:00,151.75,151.75,151.53,151.53,1809.0,149.6223,149.6223,149.4054,149.4054,1809.0
2024-09-17 12:40:00,151.53,151.54,151.35,151.35,757.0,149.4054,149.4153,149.2279,149.2279,757.0
2024-09-17 12:45:00,151.36,151.43,150.99,150.99,2715.0,149.2378,149.3068,148.873,148.873,2715.0
2024-09-17 12:50:00,150.94,151.09,150.91,151.09,1876.0,148.8237,148.9716,148.7941,148.9716,1876.0
2024-09-17 12:55:00,151.11,151.2,151.03,151.11,1977.0,148.9913,149.08,148.9124,148.9913,1977.0
2024-09-17 13:00:00,151.07,151.12,151.01,151.01,1756.0,148.9519,149.0012,148.8927,148.8927,1756.0
2024-09-17 13:05:00,151.08,151.14,150.92,151.14,4384.0,148.9617,149.0209,148.804,149.0209,4384.0
2024-09-17 13:10:00,151.22,151.5,151.19,151.5,5481.0,149.0998,149.3758,149.0702,149.3758,5481.0
2024-09-17 13:15:00,151.52,151.57,151.38,151.57,3291.0,149.3956,149.4449,149.2575,149.4449,3291.0
2024-09-17 13:20:00,151.49,151.55,151.4,151.55,1300.0,149.366,149.4251,149.2772,149.4251,1300.0
2024-09-17 13:25:00,151.53,151.62,151.46,151.56,3559.0,149.4054,149.4942,149.3364,149.435,3559.0
2024-09-17 13:30:00,151.61,151.66,151.46,151.52,3179.0,149.4843,149.5336,149.3364,149.3956,3179.0
2024-09-17 13:35:00,151.52,151.67,151.51,151.64,1219.0,149.3956,149.5435,149.3857,149.5139,1219.0
2024-09-17 13:40:00,151.6,151.62,151.49,151.62,3317.0,149.4744,149.4942,149.366,149.4942,3317.0
2024-09-17 13:45:00,151.53,151.76,151.47,151.76,2624.0,149.4054,149.6322,149.3463,149.6322,2624.0
2024-09-17 13:50:00,151.76,151.86,151.7,151.7,4530.0,149.6322,149.7308,149.573,149.573,4530.0
2024-09-17 13:55:00,151.69,151.79,151.63,151.73,2160.0,149.5632,149.6618,149.504,149.6026,2160.0
2024-09-17 14:00:00,151.72,151.74,151.67,151.74,1498.0,149.5928,149.6125,149.5435,149.6125,1498.0
2024-09-17 14:05:00,151.72,151.82,151.68,151.82,2034.0,149.5928,149.6914,149.5533,149.6914,2034.0
2024-09-17 14:10:00,151.81,151.87,151.69,151.7,3023.0,149.6815,149.7407,149.5632,149.573,3023.0
2024-09-17 14:15:00,151.71,151.86,151.71,151.72,3403.0,149.5829,149.7308,149.5829,149.5928,3403.0
2024-09-17 14:20:00,151.78,151.8,151.67,151.69,2586.0,149.6519,149.6716,149.5435,149.5632,2586.0
2024-09-17 14:25:00,151.73,151.76,151.64,151.68,2091.0,149.6026,149.6322,149.5139,149.5533,2091.0
2024-09-17 14:30:00,151.64,151.68,151.58,151.66,2023.0,149.5139,149.5533,149.4547,149.5336,2023.0
2024-09-17 14:35:00,151.71,151.74,151.68,151.72,1717.0,149.5829,149.6125,149.5533,149.5928,1717.0
2024-09-17 14:40:00,151.72,151.75,151.64,151.65,4710.0,149.5928,149.6223,149.5139,149.5237,4710.0
2024-09-17 14:45:00,151.66,151.7,151.47,151.54,2777.0,149.5336,149.573,149.3463,149.4153,2777.0
2024-09-17 14:50:00,151.51,151.54,151.45,151.45,3622.0,149.3857,149.4153,149.3265,149.3265,3622.0
2024-09-17 14:55:00,151.43,151.51,151.42,151.51,2703.0,149.3068,149.3857,149.297,149.3857,2703.0
2024-09-17 15:00:00,151.49,151.56,151.43,151.43,4142.0,149.366,149.435,149.3068,149.3068,4142.0
2024-09-17 15:05:00,151.42,151.5,151.42,151.47,2686.0,149.297,149.3758,149.297,149.3463,2686.0
2024-09-17 15:10:00,151.49,151.52,151.36,151.52,6201.0,149.366,149.3956,149.2378,149.3956,6201.0
2024-09-17 15:15:00,151.56,151.71,151.56,151.6,2687.0,149.435,149.5829,149.435,149.4744,2687.0
2024-09-17 15:20:00,151.59,151.6,151.41,151.43,2763.0,149.4646,149.4744,149.2871,149.3068,2763.0
2024-09-17 15:25:00,151.43,151.66,151.4,151.65,3768.0,149.3068,149.5336,149.2772,149.5237,3768.0
2024-09-17 15:30:00,151.65,151.68,151.53,151.56,4586.0,149.5237,149.5533,149.4054,149.435,4586.0
2024-09-17 15:35:00,151.54,151.63,151.49,151.6,5887.0,149.4153,149.504,149.366,149.4744,5887.0
2024-09-17 15:40:00,151.62,151.8,151.61,151.62,9989.0,149.4942,149.6716,149.4843,149.4942,9989.0
2024-09-17 15:45:00,151.64,151.9,151.64,151.86,7250.0,149.5139,149.7702,149.5139,149.7308,7250.0
2024-09-17 15:50:00,151.88,151.88,151.68,151.84,18213.0,149.7505,149.7505,149.5533,149.7111,18213.0
2024-09-17 15:55:00,151.83,152.2,151.83,152.07,72327.0,149.7012,150.066,149.7012,149.9378,72327.0
2024-09-18 09:30:00,152.55,152.85,152.35,152.85,21021.0,150.4111,150.7069,150.2139,150.7069,21021.0
2024-09-18 09:35:00,152.53,152.88,152.52,152.88,1004.0,150.3914,150.7365,150.3815,150.7365,1004.0
2024-09-18 09:40:00,152.59,153.34,152.59,153.08,4708.0,150.4506,151.19,150.4506,150.9337,4708.0
2024-09-18 09:45:00,152.97,153.49,152.96,153.39,2302.0,150.8252,151.3379,150.8154,151.2393,2302.0
2024-09-18 09:50:00,153.25,153.49,153.06,153.12,2027.0,151.1013,151.3379,150.914,150.9731,2027.0
2024-09-18 09:55:00,153.18,153.19,152.65,152.72,2262.0,151.0323,151.0421,150.5097,150.5787,2262.0
2024-09-18 10:00:00,152.88,153.13,152.44,152.44,12368.0,150.7365,150.983,150.3027,150.3027,12368.0
2024-09-18 10:05:00,152.59,152.59,152.18,152.27,1143.0,150.4506,150.4506,150.0463,150.135,1143.0
2024-09-18 10:10:00,152.26,152.35,152.02,152.16,2600.0,150.1252,150.2139,149.8885,150.0266,2600.0
2024-09-18 10:15:00,152.15,152.39,152.0,152.27,4636.0,150.0167,150.2534,149.8688,150.135,4636.0
2024-09-18 10:20:00,152.27,152.33,151.99,152.17,2565.0,150.135,150.1942,149.859,150.0364,2565.0
2024-09-18 10:25:00,152.06,152.42,151.94,152.34,10414.0,149.928,150.2829,149.8097,150.2041,10414.0
2024-09-18 10:30:00,152.36,152.86,152.03,152.15,3912.0,150.2238,150.7168,149.8984,150.0167,3912.0
2024-09-18 10:35:00,152.15,152.24,151.99,152.0,3823.0,150.0167,150.1055,149.859,149.8688,3823.0
2024-09-18 10:40:00,151.99,151.99,151.74,151.75,2259.0,149.859,149.859,149.6125,149.6223,2259.0
2024-09-18 10:45:00,151.84,151.97,151.83,151.85,2581.0,149.7111,149.8392,149.7012,149.7209,2581.0
2024-09-18 10:50:00,151.98,151.98,151.82,151.97,1105.0,149.8491,149.8491,149.6914,149.8392,1105.0
2024-09-18 10:55:00,151.84,151.85,151.64,151.79,2121.0,149.7111,149.7209,149.5139,149.6618,2121.0
2024-09-18 11:00:00,151.8,151.97,151.72,151.97,5814.0,149.6716,149.8392,149.5928,149.8392,5814.0
2024-09-18 11:05:00,151.93,152.0,151.75,151.75,17602.0,149.7998,149.8688,149.6223,149.6223,17602.0
2024-09-18 11:10:00,151.89,152.1,151.88,152.1,4432.0,149.7604,149.9674,149.7505,149.9674,4432.0
2024-09-18 11:15:00,152.06,152.25,152.02,152.16,4756.0,149.928,150.1153,149.8885,150.0266,4756.0
2024-09-18 11:20:00,152.21,152.25,151.99,152.0,4117.0,150.0759,150.1153,149.859,149.8688,4117.0
2024-09-18 11:25:00,152.0,152.3,151.92,152.22,6553.0,149.8688,150.1646,149.7899,150.0857,6553.0
2024-09-18 11:30:00,152.21,152.21,151.95,151.96,1053.0,150.0759,150.0759,149.8195,149.8294,1053.0
2024-09-18 11:35:00,151.93,151.94,151.79,151.9,4104.0,149.7998,149.8097,149.6618,149.7702,4104.0
2024-09-18 11:40:00,151.89,151.96,151.75,151.88,5320.0,149.7604,149.8294,149.6223,149.7505,5320.0
2024-09-18 11:45:00,151.84,151.95,151.71,151.95,3091.0,149.7111,149.8195,149.5829,149.8195,3091.0
2024-09-18 11:50:00,151.95,152.05,151.92,151.96,2372.0,149.8195,149.9181,149.7899,149.8294,2372.0
2024-09-18 11:55:00,152.03,152.17,152.0,152.12,3361.0,149.8984,150.0364,149.8688,149.9871,3361.0
2024-09-18 12:00:00,152.08,152.23,152.04,152.04,1856.0,149.9477,150.0956,149.9083,149.9083,1856.0
2024-09-18 12:05:00,152.09,152.31,152.09,152.27,3122.0,149.9576,150.1745,149.9576,150.135,3122.0
2024-09-18 12:10:00,152.28,152.37,152.16,152.37,3659.0,150.1449,150.2336,150.0266,150.2336,3659.0
2024-09-18 12:15:00,152.36,152.46,152.34,152.43,934.0,150.2238,150.3224,150.2041,150.2928,934.0
2024-09-18 12:20:00,152.47,152.48,152.31,152.31,1589.0,150.3322,150.3421,150.1745,150.1745,1589.0
2024-09-18 12:25:00,152.44,152.55,152.44,152.53,1340.0,150.3027,150.4111,150.3027,150.3914,1340.0
2024-09-18 12:30:00,152.5,152.57,152.46,152.57,1904.0,150.3618,150.4308,150.3224,150.4308,1904.0
2024-09-18 12:35:00,152.58,152.62,152.54,152.62,1929.0,150.4407,150.4801,150.4013,150.4801,1929.0
2024-09-18 12:40:00,152.6,152.66,152.6,152.66,2465.0,150.4604,150.5196,150.4604,150.5196,2465.0
2024-09-18 12:45:00,152.63,152.73,152.63,152.73,2265.0,150.49,150.5886,150.49,150.5886,2265.0
2024-09-18 12:50:00,152.72,152.72,152.62,152.62,2591.0,150.5787,150.5787,150.4801,150.4801,2591.0
2024-09-18 12:55:00,152.65,152.78,152.64,152.76,2205.0,150.5097,150.6379,150.4999,150.6182,2205.0
2024-09-18 13:00:00,152.75,152.87,152.72,152.86,3225.0,150.6083,150.7266,150.5787,150.7168,3225.0
2024-09-18 13:05:00,152.86,152.86,152.8,152.81,883.0,150.7168,150.7168,150.6576,150.6675,883.0
2024-09-18 13:10:00,152.78,152.84,152.69,152.73,1053.0,150.6379,150.6971,150.5492,150.5886,1053.0
2024-09-18 13:15:00,152.76,152.82,152.71,152.81,1536.0,150.6182,150.6773,150.5689,150.6675,1536.0
2024-09-18 13:20:00,152.8,152.8,152.72,152.73,1578.0,150.6576,150.6576,150.5787,150.5886,1578.0
2024-09-18 13:25:00,152.72,152.94,152.71,152.87,3376.0,150.5787,150.7956,150.5689,150.7266,3376.0
2024-09-18 13:30:00,152.84,152.97,152.84,152.96,881.0,150.6971,150.8252,150.6971,150.8154,881.0
2024-09-18 13:35:00,152.99,153.01,152.88,152.89,3380.0,150.8449,150.8647,150.7365,150.7463,3380.0
2024-09-18 13:40:00,152.9,152.96,152.78,152.82,5921.0,150.7562,150.8154,150.6379,150.6773,5921.0
2024-09-18 13:45:00,152.78,152.82,152.56,152.56,3259.0,150.6379,150.6773,150.421,150.421,3259.0
2024-09-18 13:50:00,152.51,152.56,152.48,152.56,1596.0,150.3717,150.421,150.3421,150.421,1596.0
2024-09-18 13:55:00,152.51,152.59,152.44,152.59,1768.0,150.3717,150.4506,150.3027,150.4506,1768.0
2024-09-18 14:00:00,152.5,154.24,152.43,153.55,4450.0,150.3618,152.0774,150.2928,151.3971,4450.0
2024-09-18 14:05:00,153.56,153.57,153.06,153.36,2918.0,151.407,151.4168,150.914,151.2098,2918.0
2024-09-18 14:10:00,153.19,153.22,152.72,152.85,3528.0,151.0421,151.0717,150.5787,150.7069,3528.0
2024-09-18 14:15:00,152.96,153.02,152.76,152.86,4310.0,150.8154,150.8745,150.6182,150.7168,4310.0
2024-09-18 14:20:00,152.91,153.01,152.75,152.75,2147.0,150.7661,150.8647,150.6083,150.6083,2147.0
2024-09-18 14:25:00,152.76,152.89,152.64,152.79,2703.0,150.6182,150.7463,150.4999,150.6478,2703.0
2024-09-18 14:30:00,152.86,152.86,152.66,152.68,3823.0,150.7168,150.7168,150.5196,150.5393,3823.0
2024-09-18 14:35:00,152.68,152.8,152.32,152.6,11293.0,150.5393,150.6576,150.1843,150.4604,11293.0
2024-09-18 14:40:00,152.67,152.69,151.98,152.03,29688.0,150.5294,150.5492,149.8491,149.8984,29688.0
2024-09-18 14:45:00,152.02,152.24,151.91,152.18,18170.0,149.8885,150.1055,149.7801,150.0463,18170.0
2024-09-18 14:50:00,152.17,152.67,152.15,152.59,8224.0,150.0364,150.5294,150.0167,150.4506,8224.0
2024-09-18 14:55:00,152.55,152.67,152.19,152.19,4680.0,150.4111,150.5294,150.0562,150.0562,4680.0
2024-09-18 15:00:00,152.19,152.2,151.97,152.07,10903.0,150.0562,150.066,149.8392,149.9378,10903.0
2024-09-18 15:05:00,152.05,152.23,151.64,152.19,6885.0,149.9181,150.0956,149.5139,150.0562,6885.0
2024-09-18 15:10:00,152.19,152.97,152.15,152.97,4225.0,150.0562,150.8252,150.0167,150.8252,4225.0
2024-09-18 15:15:00,152.93,153.0,152.66,152.82,4446.0,150.7858,150.8548,150.5196,150.6773,4446.0
2024-09-18 15:20:00,152.86,152.86,152.38,152.7,10568.0,150.7168,150.7168,150.2435,150.559,10568.0
2024-09-18 15:25:00,152.71,153.11,152.69,152.93,5471.0,150.5689,150.9633,150.5492,150.7858,5471.0
2024-09-18 15:30:00,152.91,153.07,152.47,152.47,6127.0,150.7661,150.9238,150.3322,150.3322,6127.0
2024-09-18 15:35:00,152.54,153.19,152.5,153.02,32752.0,150.4013,151.0421,150.3618,150.8745,32752.0
2024-09-18 15:40:00,152.99,153.05,152.5,152.52,48438.0,150.8449,150.9041,150.3618,150.3815,48438.0
2024-09-18 15:45:00,152.51,152.74,152.47,152.67,30830.0,150.3717,150.5985,150.3322,150.5294,30830.0
2024-09-18 15:50:00,152.72,153.13,152.6,152.93,61818.0,150.5787,150.983,150.4604,150.7858,61818.0
2024-09-18 15:55:00,152.88,152.98,152.1,152.2,154878.0,150.7365,150.8351,149.9674,150.066,154878.0
2024-09-19 09:30:00,154.34,154.88,154.03,154.06,17084.0,152.176,152.7084,151.8704,151.8999,17084.0
2024-09-19 09:35:00,153.9,154.06,153.59,153.59,5958.0,151.7422,151.8999,151.4365,151.4365,5958.0
2024-09-19 09:40:00,153.6,153.66,152.33,152.33,8774.0,151.4464,151.5056,150.1942,150.1942,8774.0
2024-09-19 09:45:00,152.27,152.44,152.1,152.3,6015.0,150.135,150.3027,149.9674,150.1646,6015.0
2024-09-19 09:50:00,152.4,152.5,152.02,152.43,5791.0,150.2632,150.3618,149.8885,150.2928,5791.0
2024-09-19 09:55:00,152.41,153.09,152.41,153.09,7051.0,150.2731,150.9435,150.2731,150.9435,7051.0
2024-09-19 10:00:00,153.22,153.22,152.49,152.89,5905.0,151.0717,151.0717,150.352,150.7463,5905.0
2024-09-19 10:05:00,152.81,153.02,152.49,152.59,6172.0,150.6675,150.8745,150.352,150.4506,6172.0
2024-09-19 10:10:00,152.59,152.59,152.18,152.18,4849.0,150.4506,150.4506,150.0463,150.0463,4849.0
2024-09-19 10:15:00,152.18,152.18,151.8,152.13,2000.0,150.0463,150.0463,149.6716,149.997,2000.0
2024-09-19 10:20:00,152.13,152.13,151.9,152.0,2418.0,149.997,149.997,149.7702,149.8688,2418.0
2024-09-19 10:25:00,152.14,152.92,152.14,152.92,4636.0,150.0069,150.7759,150.0069,150.7759,4636.0
2024-09-19 10:30:00,152.8,153.01,152.66,152.71,2655.0,150.6576,150.8647,150.5196,150.5689,2655.0
2024-09-19 10:35:00,152.71,152.95,152.56,152.66,2569.0,150.5689,150.8055,150.421,150.5196,2569.0
2024-09-19 10:40:00,152.74,152.8,152.29,152.3,3637.0,150.5985,150.6576,150.1548,150.1646,3637.0
2024-09-19 10:45:00,152.28,152.4,152.14,152.4,1788.0,150.1449,150.2632,150.0069,150.2632,1788.0
2024-09-19 10:50:00,152.48,152.67,152.41,152.61,2658.0,150.3421,150.5294,150.2731,150.4703,2658.0
2024-09-19 10:55:00,152.58,152.74,152.51,152.58,1913.0,150.4407,150.5985,150.3717,150.4407,1913.0
2024-09-19 11:00:00,152.65,152.85,152.55,152.76,2126.0,150.5097,150.7069,150.4111,150.6182,2126.0
2024-09-19 11:05:00,152.68,152.68,152.46,152.57,2411.0,150.5393,150.5393,150.3224,150.4308,2411.0
2024-09-19 11:10:00,152.7,152.73,152.53,152.54,4260.0,150.559,150.5886,150.3914,150.4013,4260.0
2024-09-19 11:15:00,152.55,152.89,152.45,152.89,2200.0,150.4111,150.7463,150.3125,150.7463,2200.0
2024-09-19 11:20:00,152.87,152.99,152.75,152.96,2264.0,150.7266,150.8449,150.6083,150.8154,2264.0
2024-09-19 11:25:00,153.04,153.05,152.76,152.86,2104.0,150.8942,150.9041,150.6182,150.7168,2104.0
2024-09-19 11:30:00,152.78,152.78,152.48,152.69,1300.0,150.6379,150.6379,150.3421,150.5492,1300.0
2024-09-19 11:35:00,152.65,152.71,152.51,152.63,1732.0,150.5097,150.5689,150.3717,150.49,1732.0
2024-09-19 11:40:00,152.76,152.78,152.56,152.56,2501.0,150.6182,150.6379,150.421,150.421,2501.0
2024-09-19 11:45:00,152.55,152.71,152.54,152.71,2065.0,150.4111,150.5689,150.4013,150.5689,2065.0
2024-09-19 11:50:00,152.81,152.81,152.43,152.55,2267.0,150.6675,150.6675,150.2928,150.4111,2267.0
2024-09-19 11:55:00,152.52,152.52,152.24,152.3,3388.0,150.3815,150.3815,150.1055,150.1646,3388.0
2024-09-19 12:00:00,152.23,152.4,152.15,152.36,5960.0,150.0956,150.2632,150.0167,150.2238,5960.0
2024-09-19 12:05:00,152.33,152.5,152.21,152.31,5613.0,150.1942,150.3618,150.0759,150.1745,5613.0
2024-09-19 12:10:00,152.18,152.18,151.98,152.15,8091.0,150.0463,150.0463,149.8491,150.0167,8091.0
2024-09-19 12:15:00,152.09,152.2,152.06,152.12,4263.0,149.9576,150.066,149.928,149.9871,4263.0
2024-09-19 12:20:00,152.04,152.09,151.89,152.06,7896.0,149.9083,149.9576,149.7604,149.928,7896.0
2024-09-19 12:25:00,152.06,152.2,151.96,152.01,8935.0,149.928,150.066,149.8294,149.8787,8935.0
2024-09-19 12:30:00,152.08,152.1,151.94,152.1,6051.0,149.9477,149.9674,149.8097,149.9674,6051.0
2024-09-19 12:35:00,152.05,152.05,152.0,152.04,2014.0,149.9181,149.9181,149.8688,149.9083,2014.0
2024-09-19 12:40:00,152.09,152.12,152.03,152.08,3282.0,149.9576,149.9871,149.8984,149.9477,3282.0
2024-09-19 12:45:00,152.01,152.07,151.98,152.0,8260.0,149.8787,149.9378,149.8491,149.8688,8260.0
2024-09-19 12:50:00,152.01,152.16,152.01,152.08,7687.0,149.8787,150.0266,149.8787,149.9477,7687.0
2024-09-19 12:55:00,152.08,152.1,151.97,152.1,1610.0,149.9477,149.9674,149.8392,149.9674,1610.0
2024-09-19 13:00:00,152.1,152.1,152.03,152.04,501.0,149.9674,149.9674,149.8984,149.9083,501.0
2024-09-19 13:05:00,152.04,152.1,151.96,152.05,2664.0,149.9083,149.9674,149.8294,149.9181,2664.0
2024-09-19 13:10:00,152.06,152.13,152.02,152.13,400.0,149.928,149.997,149.8885,149.997,400.0
2024-09-19 13:15:00,152.12,152.25,152.09,152.16,3651.0,149.9871,150.1153,149.9576,150.0266,3651.0
2024-09-19 13:20:00,152.21,152.22,152.06,152.09,2651.0,150.0759,150.0857,149.928,149.9576,2651.0
2024-09-19 13:25:00,152.16,152.23,152.11,152.16,4099.0,150.0266,150.0956,149.9773,150.0266,4099.0
2024-09-19 13:30:00,152.18,152.4,152.18,152.4,8196.0,150.0463,150.2632,150.0463,150.2632,8196.0
2024-09-19 13:35:00,152.43,152.49,152.34,152.42,5173.0,150.2928,150.352,150.2041,150.2829,5173.0
2024-09-19 13:40:00,152.34,152.48,152.34,152.44,9099.0,150.2041,150.3421,150.2041,150.3027,9099.0
2024-09-19 13:45:00,152.45,152.55,152.35,152.35,4789.0,150.3125,150.4111,150.2139,150.2139,4789.0
2024-09-19 13:50:00,152.35,152.55,152.35,152.37,15759.0,150.2139,150.4111,150.2139,150.2336,15759.0
2024-09-19 13:55:00,152.34,152.41,152.26,152.3,1791.0,150.2041,150.2731,150.1252,150.1646,1791.0
2024-09-19 14:00:00,152.31,152.32,152.23,152.25,3150.0,150.1745,150.1843,150.0956,150.1153,3150.0
2024-09-19 14:05:00,152.27,152.27,151.91,151.94,2996.0,150.135,150.135,149.7801,149.8097,2996.0
2024-09-19 14:10:00,151.99,152.0,151.84,151.98,3010.0,149.859,149.8688,149.7111,149.8491,3010.0
2024-09-19 14:15:00,151.84,152.0,151.78,151.93,3600.0,149.7111,149.8688,149.6519,149.7998,3600.0
2024-09-19 14:20:00,151.89,152.06,151.89,151.99,3970.0,149.7604,149.928,149.7604,149.859,3970.0
2024-09-19 14:25:00,151.94,152.08,151.91,151.93,11107.0,149.8097,149.9477,149.7801,149.7998,11107.0
2024-09-19 14:30:00,152.01,152.37,152.01,152.37,5406.0,149.8787,150.2336,149.8787,150.2336,5406.0
2024-09-19 14:35:00,152.37,152.45,152.31,152.43,3124.0,150.2336,150.3125,150.1745,150.2928,3124.0
2024-09-19 14:40:00,152.37,152.46,152.31,152.43,8138.0,150.2336,150.3224,150.1745,150.2928,8138.0
2024-09-19 14:45:00,152.43,152.45,152.27,152.28,13510.0,150.2928,150.3125,150.135,150.1449,13510.0
2024-09-19 14:50:00,152.34,152.34,151.97,152.02,2203.0,150.2041,150.2041,149.8392,149.8885,2203.0
2024-09-19 14:55:00,152.02,152.15,151.9,152.12,5626.0,149.8885,150.0167,149.7702,149.9871,5626.0
2024-09-19 15:00:00,152.09,152.5,152.08,152.47,7767.0,149.9576,150.3618,149.9477,150.3322,7767.0
2024-09-19 15:05:00,152.43,152.61,152.39,152.61,4508.0,150.2928,150.4703,150.2534,150.4703,4508.0
2024-09-19 15:10:00,152.64,152.66,152.43,152.43,4224.0,150.4999,150.5196,150.2928,150.2928,4224.0
2024-09-19 15:15:00,152.46,152.53,152.44,152.5,2816.0,150.3224,150.3914,150.3027,150.3618,2816.0
2024-09-19 15:20:00,152.5,152.68,152.42,152.68,6423.0,150.3618,150.5393,150.2829,150.5393,6423.0
2024-09-19 15:25:00,152.65,152.69,152.52,152.53,4361.0,150.5097,150.5492,150.3815,150.3914,4361.0
2024-09-19 15:30:00,152.5,152.58,152.43,152.56,7872.0,150.3618,150.4407,150.2928,150.421,7872.0
2024-09-19 15:35:00,152.56,152.66,152.51,152.51,6382.0,150.421,150.5196,150.3717,150.3717,6382.0
2024-09-19 15:40:00,152.5,152.69,152.48,152.54,11696.0,150.3618,150.5492,150.3421,150.4013,11696.0
2024-09-19 15:45:00,152.56,152.61,152.48,152.57,11025.0,150.421,150.4703,150.3421,150.4308,11025.0
2024-09-19 15:50:00,152.56,152.74,152.39,152.7,28749.0,150.421,150.5985,150.2534,150.559,28749.0
2024-09-19 15:55:00,152.71,152.71,152.03,152.18,165376.0,150.5689,150.5689,149.8984,150.0463,165376.0
2024-09-20 09:30:00,149.3,150.01,148.29,149.5,236065.0,147.2067,147.9067,146.2108,147.4039,236065.0
2024-09-20 09:35:00,149.66,150.16,149.23,149.99,3805.0,147.5616,148.0546,147.1377,147.887,3805.0
2024-09-20 09:40:00,150.0,150.55,149.86,150.17,9393.0,147.8969,148.4392,147.7588,148.0645,9393.0
2024-09-20 09:45:00,150.18,150.23,149.59,150.12,6110.0,148.0743,148.1236,147.4926,148.0152,6110.0
2024-09-20 09:50:00,149.81,150.35,149.78,150.35,4535.0,147.7095,148.242,147.68,148.242,4535.0
2024-09-20 09:55:00,150.43,150.65,150.34,150.34,2705.0,148.3208,148.5378,148.2321,148.2321,2705.0
2024-09-20 10:00:00,150.53,151.28,150.49,151.28,2990.0,148.4194,149.1589,148.38,149.1589,2990.0
2024-09-20 10:05:00,151.29,151.46,151.04,151.46,3178.0,149.1688,149.3364,148.9223,149.3364,3178.0
2024-09-20 10:10:00,151.47,151.73,151.45,151.65,3553.0,149.3463,149.6026,149.3265,149.5237,3553.0
2024-09-20 10:15:00,151.73,152.31,151.73,152.3,3905.0,149.6026,150.1745,149.6026,150.1646,3905.0
2024-09-20 10:20:00,152.33,152.33,152.05,152.07,3988.0,150.1942,150.1942,149.9181,149.9378,3988.0
2024-09-20 10:25:00,152.07,152.24,152.07,152.14,1604.0,149.9378,150.1055,149.9378,150.0069,1604.0
2024-09-20 10:30:00,152.21,152.39,152.15,152.26,3360.0,150.0759,150.2534,150.0167,150.1252,3360.0
2024-09-20 10:35:00,152.27,152.35,152.11,152.34,2487.0,150.135,150.2139,149.9773,150.2041,2487.0
2024-09-20 10:40:00,152.41,152.49,152.38,152.44,2603.0,150.2731,150.352,150.2435,150.3027,2603.0
2024-09-20 10:45:00,152.46,152.58,152.42,152.52,5462.0,150.3224,150.4407,150.2829,150.3815,5462.0
2024-09-20 10:50:00,152.52,152.57,152.42,152.5,2853.0,150.3815,150.4308,150.2829,150.3618,2853.0
2024-09-20 10:55:00,152.6,152.6,152.37,152.53,3376.0,150.4604,150.4604,150.2336,150.3914,3376.0
2024-09-20 11:00:00,152.61,152.74,152.54,152.74,2621.0,150.4703,150.5985,150.4013,150.5985,2621.0
2024-09-20 11:05:00,152.69,152.77,152.68,152.72,5703.0,150.5492,150.628,150.5393,150.5787,5703.0
2024-09-20 11:10:00,152.72,152.85,152.63,152.8,7416.0,150.5787,150.7069,150.49,150.6576,7416.0
2024-09-20 11:15:00,152.81,152.93,152.73,152.93,2405.0,150.6675,150.7858,150.5886,150.7858,2405.0
2024-09-20 11:20:00,152.94,152.94,152.68,152.87,4058.0,150.7956,150.7956,150.5393,150.7266,4058.0
2024-09-20 11:25:00,152.87,152.87,152.68,152.74,2705.0,150.7266,150.7266,150.5393,150.5985,2705.0
2024-09-20 11:30:00,152.71,152.71,152.2,152.31,6682.0,150.5689,150.5689,150.066,150.1745,6682.0
2024-09-20 11:35:00,152.45,152.54,152.36,152.44,2822.0,150.3125,150.4013,150.2238,150.3027,2822.0
2024-09-20 11:40:00,152.57,152.86,152.45,152.86,2525.0,150.4308,150.7168,150.3125,150.7168,2525.0
2024-09-20 11:45:00,152.86,152.91,152.74,152.79,2837.0,150.7168,150.7661,150.5985,150.6478,2837.0
2024-09-20 11:50:00,152.87,152.9,152.81,152.89,4316.0,150.7266,150.7562,150.6675,150.7463,4316.0
2024-09-20 11:55:00,152.9,153.09,152.89,153.03,7830.0,150.7562,150.9435,150.7463,150.8844,7830.0
2024-09-20 12:00:00,153.03,153.03,152.88,152.95,4302.0,150.8844,150.8844,150.7365,150.8055,4302.0
2024-09-20 12:05:00,152.9,152.97,152.8,152.85,3618.0,150.7562,150.8252,150.6576,150.7069,3618.0
2024-09-20 12:10:00,152.9,152.96,152.87,152.96,3386.0,150.7562,150.8154,150.7266,150.8154,3386.0
2024-09-20 12:15:00,152.92,152.95,152.82,152.91,5273.0,150.7759,150.8055,150.6773,150.7661,5273.0
2024-09-20 12:20:00,152.92,153.33,152.92,153.3,8842.0,150.7759,151.1802,150.7759,151.1506,8842.0
2024-09-20 12:25:00,153.34,153.46,153.32,153.46,3524.0,151.19,151.3084,151.1703,151.3084,3524.0
2024-09-20 12:30:00,153.42,153.52,153.38,153.48,5750.0,151.2689,151.3675,151.2295,151.3281,5750.0
2024-09-20 12:35:00,153.46,153.61,153.45,153.61,4845.0,151.3084,151.4563,151.2985,151.4563,4845.0
2024-09-20 12:40:00,153.64,153.64,153.48,153.58,5134.0,151.4858,151.4858,151.3281,151.4267,5134.0
2024-09-20 12:45:00,153.56,153.68,153.56,153.63,3775.0,151.407,151.5253,151.407,151.476,3775.0
2024-09-20 12:50:00,153.63,153.68,153.37,153.37,2504.0,151.476,151.5253,151.2196,151.2196,2504.0
2024-09-20 12:55:00,153.36,153.49,153.29,153.35,6094.0,151.2098,151.3379,151.1407,151.1999,6094.0
2024-09-20 13:00:00,153.42,153.42,153.22,153.22,3428.0,151.2689,151.2689,151.0717,151.0717,3428.0
2024-09-20 13:05:00,153.37,153.6,153.37,153.56,3135.0,151.2196,151.4464,151.2196,151.407,3135.0
2024-09-20 13:10:00,153.56,153.89,153.56,153.77,4579.0,151.407,151.7323,151.407,151.614,4579.0
2024-09-20 13:15:00,153.83,153.88,153.74,153.88,5351.0,151.6732,151.7225,151.5844,151.7225,5351.0
2024-09-20 13:20:00,153.83,153.85,153.55,153.55,4181.0,151.6732,151.6929,151.3971,151.3971,4181.0
2024-09-20 13:25:00,153.5,153.69,153.5,153.69,3719.0,151.3478,151.5351,151.3478,151.5351,3719.0
2024-09-20 13:30:00,153.73,153.81,153.73,153.78,1809.0,151.5746,151.6535,151.5746,151.6239,1809.0
2024-09-20 13:35:00,153.69,153.75,153.64,153.7,1874.0,151.5351,151.5943,151.4858,151.545,1874.0
2024-09-20 13:40:00,153.66,153.68,153.54,153.66,4962.0,151.5056,151.5253,151.3872,151.5056,4962.0
2024-09-20 13:45:00,153.65,153.9,153.62,153.82,17999.0,151.4957,151.7422,151.4661,151.6633,17999.0
2024-09-20 13:50:00,153.82,154.25,153.8,154.24,17233.0,151.6633,152.0873,151.6436,152.0774,17233.0
2024-09-20 13:55:00,154.25,154.26,154.03,154.03,3117.0,152.0873,152.0971,151.8704,151.8704,3117.0
2024-09-20 14:00:00,154.03,154.03,153.31,153.41,5372.0,151.8704,151.8704,151.1605,151.2591,5372.0
2024-09-20 14:05:00,153.48,153.51,153.28,153.28,8154.0,151.3281,151.3577,151.1309,151.1309,8154.0
2024-09-20 14:10:00,153.18,153.27,153.04,153.11,3127.0,151.0323,151.121,150.8942,150.9633,3127.0
2024-09-20 14:15:00,153.08,153.37,153.05,153.36,7612.0,150.9337,151.2196,150.9041,151.2098,7612.0
2024-09-20 14:20:00,153.34,153.34,153.14,153.14,9330.0,151.19,151.19,150.9928,150.9928,9330.0
2024-09-20 14:25:00,153.21,153.42,153.2,153.35,8651.0,151.0619,151.2689,151.052,151.1999,8651.0
2024-09-20 14:30:00,153.34,153.4,153.19,153.35,5594.0,151.19,151.2492,151.0421,151.1999,5594.0
2024-09-20 14:35:00,153.35,153.56,153.35,153.54,5181.0,151.1999,151.407,151.1999,151.3872,5181.0
2024-09-20 14:40:00,153.49,153.76,153.48,153.74,6280.0,151.3379,151.6042,151.3281,151.5844,6280.0
2024-09-20 14:45:00,153.73,153.83,153.65,153.79,3951.0,151.5746,151.6732,151.4957,151.6337,3951.0
2024-09-20 14:50:00,153.75,154.14,153.75,154.12,8925.0,151.5943,151.9788,151.5943,151.9591,8925.0
2024-09-20 14:55:00,154.14,154.18,154.09,154.13,4429.0,151.9788,152.0183,151.9295,151.969,4429.0
2024-09-20 15:00:00,154.14,154.4,154.11,154.34,6310.0,151.9788,152.2352,151.9492,152.176,6310.0
2024-09-20 15:05:00,154.31,154.31,154.06,154.14,7728.0,152.1464,152.1464,151.8999,151.9788,7728.0
2024-09-20 15:10:00,154.17,154.21,154.0,154.09,5545.0,152.0084,152.0478,151.8408,151.9295,5545.0
2024-09-20 15:15:00,154.11,154.2,154.02,154.18,6876.0,151.9492,152.038,151.8605,152.0183,6876.0
2024-09-20 15:20:00,154.17,154.25,153.92,153.97,14641.0,152.0084,152.0873,151.7619,151.8112,14641.0
2024-09-20 15:25:00,154.01,154.09,153.66,153.75,24319.0,151.8506,151.9295,151.5056,151.5943,24319.0
2024-09-20 15:30:00,153.78,153.87,153.59,153.6,21175.0,151.6239,151.7126,151.4365,151.4464,21175.0
2024-09-20 15:35:00,153.63,153.63,153.22,153.22,24220.0,151.476,151.476,151.0717,151.0717,24220.0
2024-09-20 15:40:00,153.17,153.21,152.9,153.04,28522.0,151.0224,151.0619,150.7562,150.8942,28522.0
2024-09-20 15:45:00,152.96,153.23,152.79,152.97,24827.0,150.8154,151.0816,150.6478,150.8252,24827.0
2024-09-20 15:50:00,153.02,153.4,152.59,152.8,57441.0,150.8745,151.2492,150.4506,150.6576,57441.0
2024-09-20 15:55:00,152.8,152.94,152.55,152.89,229558.0,150.6576,150.7956,150.4111,150.7463,229558.0
2024-09-23 09:30:00,153.2,154.92,153.2,154.91,15623.0,151.052,152.7479,151.052,152.738,15623.0
2024-09-23 09:35:00,154.91,155.54,154.82,155.34,21924.0,152.738,153.3592,152.6493,153.162,21924.0
2024-09-23 09:40:00,155.6,155.64,154.77,154.98,19435.0,153.4184,153.4578,152.6,152.807,19435.0
2024-09-23 09:45:00,154.64,154.87,153.22,154.61,16323.0,152.4718,152.6986,151.0717,152.4422,16323.0
2024-09-23 09:50:00,154.53,154.88,154.33,154.74,11381.0,152.3634,152.7084,152.1662,152.5704,11381.0
2024-09-23 09:55:00,154.69,155.08,154.52,154.94,7947.0,152.5211,152.9056,152.3535,152.7676,7947.0
2024-09-23 10:00:00,154.93,155.36,154.8,155.36,17997.0,152.7577,153.1817,152.6296,153.1817,17997.0
2024-09-23 10:05:00,155.35,155.75,155.28,155.68,4999.0,153.1719,153.5662,153.1028,153.4972,4999.0
2024-09-23 10:10:00,155.68,155.75,155.53,155.62,6660.0,153.4972,153.5662,153.3493,153.4381,6660.0
2024-09-23 10:15:00,155.69,155.7,155.27,155.28,23958.0,153.5071,153.517,153.093,153.1028,23958.0
2024-09-23 10:20:00,155.28,155.37,155.07,155.16,23460.0,153.1028,153.1916,152.8958,152.9845,23460.0
2024-09-23 10:25:00,155.09,155.29,155.08,155.09,6707.0,152.9155,153.1127,152.9056,152.9155,6707.0
2024-09-23 10:30:00,155.09,155.28,154.84,155.18,5362.0,152.9155,153.1028,152.669,153.0042,5362.0
2024-09-23 10:35:00,155.15,155.22,154.82,154.84,4102.0,152.9747,153.0437,152.6493,152.669,4102.0
2024-09-23 10:40:00,154.94,154.94,154.61,154.74,4988.0,152.7676,152.7676,152.4422,152.5704,4988.0
2024-09-23 10:45:00,154.69,154.84,154.55,154.64,14981.0,152.5211,152.669,152.3831,152.4718,14981.0
2024-09-23 10:50:00,154.56,154.69,154.5,154.65,5038.0,152.3929,152.5211,152.3338,152.4817,5038.0
2024-09-23 10:55:00,154.6,154.6,154.41,154.45,4834.0,152.4324,152.4324,152.245,152.2845,4834.0
2024-09-23 11:00:00,154.43,154.47,154.09,154.19,7302.0,152.2648,152.3042,151.9295,152.0281,7302.0
2024-09-23 11:05:00,154.23,154.41,154.21,154.33,16261.0,152.0676,152.245,152.0478,152.1662,16261.0
2024-09-23 11:10:00,154.27,154.47,154.07,154.42,13413.0,152.107,152.3042,151.9098,152.2549,13413.0
2024-09-23 11:15:00,154.37,154.37,154.1,154.11,7094.0,152.2056,152.2056,151.9394,151.9492,7094.0
2024-09-23 11:20:00,154.11,154.27,154.07,154.13,7248.0,151.9492,152.107,151.9098,151.969,7248.0
2024-09-23 11:25:00,154.07,154.21,154.0,154.17,13870.0,151.9098,152.0478,151.8408,152.0084,13870.0
2024-09-23 11:30:00,154.16,154.22,153.99,154.04,7367.0,151.9985,152.0577,151.8309,151.8802,7367.0
2024-09-23 11:35:00,154.1,154.32,154.1,154.32,3758.0,151.9394,152.1563,151.9394,152.1563,3758.0
2024-09-23 11:40:00,154.34,154.57,154.3,154.55,4876.0,152.176,152.4028,152.1366,152.3831,4876.0
2024-09-23 11:45:00,154.59,154.78,154.59,154.66,3499.0,152.4225,152.6099,152.4225,152.4915,3499.0
2024-09-23 11:50:00,154.61,154.81,154.6,154.78,5635.0,152.4422,152.6394,152.4324,152.6099,5635.0
2024-09-23 11:55:00,154.78,154.8,154.59,154.59,4805.0,152.6099,152.6296,152.4225,152.4225,4805.0
2024-09-23 12:00:00,154.57,154.82,154.51,154.8,9662.0,152.4028,152.6493,152.3436,152.6296,9662.0
2024-09-23 12:05:00,154.74,154.89,154.71,154.77,6040.0,152.5704,152.7183,152.5408,152.6,6040.0
2024-09-23 12:10:00,154.72,154.73,154.14,154.14,26220.0,152.5507,152.5606,151.9788,151.9788,26220.0
2024-09-23 12:15:00,154.14,154.18,153.76,154.01,4550.0,151.9788,152.0183,151.6042,151.8506,4550.0
2024-09-23 12:20:00,153.97,154.38,153.84,154.38,7669.0,151.8112,152.2155,151.683,152.2155,7669.0
2024-09-23 12:25:00,154.42,154.51,154.4,154.45,7200.0,152.2549,152.3436,152.2352,152.2845,7200.0
2024-09-23 12:30:00,154.52,154.62,154.44,154.52,4884.0,152.3535,152.4521,152.2746,152.3535,4884.0
2024-09-23 12:35:00,154.55,154.61,154.22,154.25,5999.0,152.3831,152.4422,152.0577,152.0873,5999.0
2024-09-23 12:40:00,154.25,154.29,154.1,154.2,5388.0,152.0873,152.1267,151.9394,152.038,5388.0
2024-09-23 12:45:00,154.18,154.46,154.18,154.31,11895.0,152.0183,152.2943,152.0183,152.1464,11895.0
2024-09-23 12:50:00,154.29,154.47,154.29,154.45,6327.0,152.1267,152.3042,152.1267,152.2845,6327.0
2024-09-23 12:55:00,154.37,154.51,154.33,154.43,5478.0,152.2056,152.3436,152.1662,152.2648,5478.0
2024-09-23 13:00:00,154.42,154.45,154.26,154.37,5039.0,152.2549,152.2845,152.0971,152.2056,5039.0
2024-09-23 13:05:00,154.31,154.4,154.18,154.24,5238.0,152.1464,152.2352,152.0183,152.0774,5238.0
2024-09-23 13:10:00,154.24,154.34,154.19,154.34,2621.0,152.0774,152.176,152.0281,152.176,2621.0
2024-09-23 13:15:00,154.33,154.41,154.25,154.33,5263.0,152.1662,152.245,152.0873,152.1662,5263.0
2024-09-23 13:20:00,154.31,154.34,154.24,154.24,2581.0,152.1464,152.176,152.0774,152.0774,2581.0
2024-09-23 13:25:00,154.25,154.43,154.23,154.41,3673.0,152.0873,152.2648,152.0676,152.245,3673.0
2024-09-23 13:30:00,154.46,154.59,154.42,154.55,6163.0,152.2943,152.4225,152.2549,152.3831,6163.0
2024-09-23 13:35:00,154.59,154.87,154.59,154.7,4214.0,152.4225,152.6986,152.4225,152.531,4214.0
2024-09-23 13:40:00,154.64,154.7,154.5,154.54,2905.0,152.4718,152.531,152.3338,152.3732,2905.0
2024-09-23 13:45:00,154.43,154.72,154.42,154.61,3502.0,152.2648,152.5507,152.2549,152.4422,3502.0
2024-09-23 13:50:00,154.49,154.56,154.26,154.29,16484.0,152.3239,152.3929,152.0971,152.1267,16484.0
2024-09-23 13:55:00,154.28,154.62,154.2,154.6,7408.0,152.1169,152.4521,152.038,152.4324,7408.0
2024-09-23 14:00:00,154.59,154.76,154.56,154.64,6042.0,152.4225,152.5901,152.3929,152.4718,6042.0
2024-09-23 14:05:00,154.57,154.89,154.56,154.89,2151.0,152.4028,152.7183,152.3929,152.7183,2151.0
2024-09-23 14:10:00,154.88,155.0,154.76,154.9,8966.0,152.7084,152.8268,152.5901,152.7282,8966.0
2024-09-23 14:15:00,154.89,154.96,154.73,154.73,2909.0,152.7183,152.7873,152.5606,152.5606,2909.0
2024-09-23 14:20:00,154.81,154.88,154.67,154.83,11285.0,152.6394,152.7084,152.5014,152.6591,11285.0
2024-09-23 14:25:00,154.73,154.75,154.64,154.65,4581.0,152.5606,152.5803,152.4718,152.4817,4581.0
2024-09-23 14:30:00,154.63,154.83,154.62,154.65,8728.0,152.462,152.6591,152.4521,152.4817,8728.0
2024-09-23 14:35:00,154.67,154.81,154.67,154.78,6214.0,152.5014,152.6394,152.5014,152.6099,6214.0
2024-09-23 14:40:00,154.75,154.79,154.68,154.75,6788.0,152.5803,152.6197,152.5113,152.5803,6788.0
2024-09-23 14:45:00,154.75,154.78,154.69,154.75,7570.0,152.5803,152.6099,152.5211,152.5803,7570.0
2024-09-23 14:50:00,154.75,154.83,154.71,154.81,7648.0,152.5803,152.6591,152.5408,152.6394,7648.0
2024-09-23 14:55:00,154.81,154.95,154.81,154.93,6829.0,152.6394,152.7775,152.6394,152.7577,6829.0
2024-09-23 15:00:00,154.93,155.03,154.91,154.99,11531.0,152.7577,152.8563,152.738,152.8169,11531.0
2024-09-23 15:05:00,154.99,155.1,154.99,155.08,8194.0,152.8169,152.9254,152.8169,152.9056,8194.0
2024-09-23 15:10:00,155.08,155.37,155.07,155.15,9775.0,152.9056,153.1916,152.8958,152.9747,9775.0
2024-09-23 15:15:00,155.13,155.24,155.12,155.12,9440.0,152.9549,153.0634,152.9451,152.9451,9440.0
2024-09-23 15:20:00,155.12,155.16,154.99,155.09,11855.0,152.9451,152.9845,152.8169,152.9155,11855.0
2024-09-23 15:25:00,155.1,155.16,154.9,154.94,9291.0,152.9254,152.9845,152.7282,152.7676,9291.0
2024-09-23 15:30:00,154.91,155.09,154.82,155.02,10859.0,152.738,152.9155,152.6493,152.8465,10859.0
2024-09-23 15:35:00,155.05,155.19,154.98,155.14,8054.0,152.8761,153.0141,152.807,152.9648,8054.0
2024-09-23 15:40:00,155.14,155.2,155.03,155.17,17478.0,152.9648,153.024,152.8563,152.9944,17478.0
2024-09-23 15:45:00,155.17,155.27,155.13,155.24,15559.0,152.9944,153.093,152.9549,153.0634,15559.0
2024-09-23 15:50:00,155.28,155.78,155.26,155.76,30205.0,153.1028,153.5958,153.0831,153.5761,30205.0
2024-09-23 15:55:00,155.76,155.76,155.47,155.51,88498.0,153.5761,153.5761,153.2902,153.3296,88498.0
2024-09-24 09:30:00,156.66,157.0,156.41,156.91,15512.0,154.4635,154.7987,154.217,154.71,15512.0
2024-09-24 09:35:00,156.94,157.14,156.78,156.8,2458.0,154.7396,154.9368,154.5818,154.6015,2458.0
2024-09-24 09:40:00,156.92,157.11,156.81,156.89,3939.0,154.7198,154.9072,154.6114,154.6903,3939.0
2024-09-24 09:45:00,156.93,156.93,156.21,156.33,3820.0,154.7297,154.7297,154.0198,154.1381,3820.0
2024-09-24 09:50:00,156.28,156.63,156.13,156.63,3397.0,154.0888,154.4339,153.9409,154.4339,3397.0
2024-09-24 09:55:00,156.45,156.78,156.45,156.7,2526.0,154.2564,154.5818,154.2564,154.5029,2526.0
2024-09-24 10:00:00,156.68,156.94,156.44,156.52,12373.0,154.4832,154.7396,154.2466,154.3255,12373.0
2024-09-24 10:05:00,156.49,156.99,156.48,156.98,2172.0,154.2959,154.7889,154.286,154.779,2172.0
2024-09-24 10:10:00,156.99,157.2,156.76,157.1,4017.0,154.7889,154.9959,154.5621,154.8973,4017.0
2024-09-24 10:15:00,157.11,157.39,157.1,157.24,4015.0,154.9072,155.1833,154.8973,155.0354,4015.0
2024-09-24 10:20:00,157.39,157.39,157.13,157.29,5732.0,155.1833,155.1833,154.9269,155.0847,5732.0
2024-09-24 10:25:00,157.39,157.5,157.3,157.5,2939.0,155.1833,155.2917,155.0945,155.2917,2939.0
2024-09-24 10:30:00,157.58,157.68,157.14,157.16,7113.0,155.3706,155.4692,154.9368,154.9565,7113.0
2024-09-24 10:35:00,157.16,157.27,156.65,156.71,6697.0,154.9565,155.0649,154.4536,154.5128,6697.0
2024-09-24 10:40:00,156.74,156.93,156.74,156.9,6137.0,154.5424,154.7297,154.5424,154.7001,6137.0
2024-09-24 10:45:00,156.97,157.08,156.69,156.69,63223.0,154.7691,154.8776,154.4931,154.4931,63223.0
2024-09-24 10:50:00,156.72,156.95,156.71,156.78,8579.0,154.5226,154.7494,154.5128,154.5818,8579.0
2024-09-24 10:55:00,156.75,156.85,156.67,156.74,3244.0,154.5522,154.6508,154.4734,154.5424,3244.0
2024-09-24 11:00:00,156.66,156.7,156.56,156.7,1160.0,154.4635,154.5029,154.3649,154.5029,1160.0
2024-09-24 11:05:00,156.67,156.77,156.48,156.63,4121.0,154.4734,154.5719,154.286,154.4339,4121.0
2024-09-24 11:10:00,156.62,156.83,156.5,156.5,3464.0,154.4241,154.6311,154.3057,154.3057,3464.0
2024-09-24 11:15:00,156.44,156.61,156.43,156.56,2097.0,154.2466,154.4142,154.2367,154.3649,2097.0
2024-09-24 11:20:00,156.45,156.73,156.45,156.59,2340.0,154.2564,154.5325,154.2564,154.3945,2340.0
2024-09-24 11:25:00,156.65,156.77,156.65,156.75,2685.0,154.4536,154.5719,154.4536,154.5522,2685.0
2024-09-24 11:30:00,156.81,156.82,156.57,156.63,2111.0,154.6114,154.6212,154.3748,154.4339,2111.0
2024-09-24 11:35:00,156.55,156.6,156.52,156.55,1662.0,154.355,154.4043,154.3255,154.355,1662.0
2024-09-24 11:40:00,156.57,156.57,156.43,156.53,1700.0,154.3748,154.3748,154.2367,154.3353,1700.0
2024-09-24 11:45:00,156.5,156.53,156.29,156.33,3247.0,154.3057,154.3353,154.0987,154.1381,3247.0
2024-09-24 11:50:00,156.29,156.5,156.23,156.42,4117.0,154.0987,154.3057,154.0395,154.2269,4117.0
2024-09-24 11:55:00,156.43,156.56,156.36,156.45,2487.0,154.2367,154.3649,154.1677,154.2564,2487.0
2024-09-24 12:00:00,156.5,156.51,156.31,156.43,2805.0,154.3057,154.3156,154.1184,154.2367,2805.0
2024-09-24 12:05:00,156.38,156.44,156.31,156.33,2149.0,154.1874,154.2466,154.1184,154.1381,2149.0
2024-09-24 12:10:00,156.31,156.4,156.25,156.4,2049.0,154.1184,154.2071,154.0592,154.2071,2049.0
2024-09-24 12:15:00,156.38,156.49,156.35,156.41,2297.0,154.1874,154.2959,154.1578,154.217,2297.0
2024-09-24 12:20:00,156.48,156.62,156.42,156.62,8397.0,154.286,154.4241,154.2269,154.4241,8397.0
2024-09-24 12:25:00,156.72,156.77,156.65,156.74,1988.0,154.5226,154.5719,154.4536,154.5424,1988.0
2024-09-24 12:30:00,156.75,156.75,156.63,156.71,8391.0,154.5522,154.5522,154.4339,154.5128,8391.0
2024-09-24 12:35:00,156.75,156.75,156.65,156.74,2549.0,154.5522,154.5522,154.4536,154.5424,2549.0
2024-09-24 12:40:00,156.7,156.8,156.7,156.8,1359.0,154.5029,154.6015,154.5029,154.6015,1359.0
2024-09-24 12:45:00,156.82,156.86,156.75,156.75,1796.0,154.6212,154.6607,154.5522,154.5522,1796.0
2024-09-24 12:50:00,156.8,156.93,156.79,156.85,6285.0,154.6015,154.7297,154.5917,154.6508,6285.0
2024-09-24 12:55:00,156.83,156.83,156.67,156.72,1744.0,154.6311,154.6311,154.4734,154.5226,1744.0
2024-09-24 13:00:00,156.77,156.89,156.72,156.84,4484.0,154.5719,154.6903,154.5226,154.641,4484.0
2024-09-24 13:05:00,156.83,156.87,156.77,156.8,1000.0,154.6311,154.6705,154.5719,154.6015,1000.0
2024-09-24 13:10:00,156.84,156.84,156.73,156.79,1975.0,154.641,154.641,154.5325,154.5917,1975.0
2024-09-24 13:15:00,156.81,156.92,156.79,156.82,2681.0,154.6114,154.7198,154.5917,154.6212,2681.0
2024-09-24 13:20:00,156.81,156.87,156.74,156.75,1575.0,154.6114,154.6705,154.5424,154.5522,1575.0
2024-09-24 13:25:00,156.69,156.74,156.58,156.58,1808.0,154.4931,154.5424,154.3846,154.3846,1808.0
2024-09-24 13:30:00,156.57,156.61,156.37,156.39,5750.0,154.3748,154.4142,154.1776,154.1973,5750.0
2024-09-24 13:35:00,156.37,156.37,156.0,156.11,6098.0,154.1776,154.1776,153.8127,153.9212,6098.0
2024-09-24 13:40:00,156.09,156.13,156.0,156.08,7994.0,153.9015,153.9409,153.8127,153.8916,7994.0
2024-09-24 13:45:00,156.08,156.11,156.0,156.05,1700.0,153.8916,153.9212,153.8127,153.862,1700.0
2024-09-24 13:50:00,156.06,156.18,156.0,156.18,2147.0,153.8719,153.9902,153.8127,153.9902,2147.0
2024-09-24 13:55:00,156.16,156.28,156.11,156.22,2480.0,153.9705,154.0888,153.9212,154.0297,2480.0
2024-09-24 14:00:00,156.27,156.39,156.24,156.35,3452.0,154.079,154.1973,154.0494,154.1578,3452.0
2024-09-24 14:05:00,156.31,156.38,156.19,156.27,3893.0,154.1184,154.1874,154.0001,154.079,3893.0
2024-09-24 14:10:00,156.24,156.24,156.03,156.09,3108.0,154.0494,154.0494,153.8423,153.9015,3108.0
2024-09-24 14:15:00,156.1,156.1,156.03,156.09,4311.0,153.9113,153.9113,153.8423,153.9015,4311.0
2024-09-24 14:20:00,156.15,156.22,156.14,156.21,4280.0,153.9606,154.0297,153.9508,154.0198,4280.0
2024-09-24 14:25:00,156.18,156.38,156.18,156.35,1842.0,153.9902,154.1874,153.9902,154.1578,1842.0
2024-09-24 14:30:00,156.34,156.35,156.16,156.24,1510.0,154.148,154.1578,153.9705,154.0494,1510.0
2024-09-24 14:35:00,156.28,156.31,156.19,156.28,4284.0,154.0888,154.1184,154.0001,154.0888,4284.0
2024-09-24 14:40:00,156.36,156.36,156.27,156.34,4873.0,154.1677,154.1677,154.079,154.148,4873.0
2024-09-24 14:45:00,156.38,156.43,156.3,156.43,4242.0,154.1874,154.2367,154.1085,154.2367,4242.0
2024-09-24 14:50:00,156.4,156.46,156.33,156.39,2474.0,154.2071,154.2663,154.1381,154.1973,2474.0
2024-09-24 14:55:00,156.37,156.51,156.32,156.48,3576.0,154.1776,154.3156,154.1283,154.286,3576.0
2024-09-24 15:00:00,156.51,156.59,156.45,156.51,4249.0,154.3156,154.3945,154.2564,154.3156,4249.0
2024-09-24 15:05:00,156.5,156.58,156.44,156.55,4555.0,154.3057,154.3846,154.2466,154.355,4555.0
2024-09-24 15:10:00,156.54,156.66,156.48,156.49,5883.0,154.3452,154.4635,154.286,154.2959,5883.0
2024-09-24 15:15:00,156.48,156.51,156.33,156.44,6261.0,154.286,154.3156,154.1381,154.2466,6261.0
2024-09-24 15:20:00,156.47,156.64,156.47,156.59,3738.0,154.2762,154.4438,154.2762,154.3945,3738.0
2024-09-24 15:25:00,156.62,156.77,156.62,156.71,8370.0,154.4241,154.5719,154.4241,154.5128,8370.0
2024-09-24 15:30:00,156.72,156.79,156.45,156.45,8899.0,154.5226,154.5917,154.2564,154.2564,8899.0
2024-09-24 15:35:00,156.36,156.5,156.36,156.45,8640.0,154.1677,154.3057,154.1677,154.2564,8640.0
2024-09-24 15:40:00,156.49,156.72,156.47,156.62,10544.0,154.2959,154.5226,154.2762,154.4241,10544.0
2024-09-24 15:45:00,156.59,156.71,156.57,156.57,10573.0,154.3945,154.5128,154.3748,154.3748,10573.0
2024-09-24 15:50:00,156.61,156.68,156.41,156.63,17664.0,154.4142,154.4832,154.217,154.4339,17664.0
2024-09-24 15:55:00,156.61,156.73,156.3,156.51,88033.0,154.4142,154.5325,154.1085,154.3156,88033.0
2024-09-25 09:30:00,156.46,156.91,156.27,156.37,18326.0,154.2663,154.71,154.079,154.1776,18326.0
2024-09-25 09:35:00,156.37,156.76,156.28,156.67,3022.0,154.1776,154.5621,154.0888,154.4734,3022.0
2024-09-25 09:40:00,156.72,156.85,156.42,156.82,2700.0,154.5226,154.6508,154.2269,154.6212,2700.0
2024-09-25 09:45:00,156.66,156.83,156.15,156.25,4096.0,154.4635,154.6311,153.9606,154.0592,4096.0
2024-09-25 09:50:00,156.09,156.39,155.94,156.39,2366.0,153.9015,154.1973,153.7536,154.1973,2366.0
2024-09-25 09:55:00,156.27,156.47,155.97,156.01,6622.0,154.079,154.2762,153.7832,153.8226,6622.0
2024-09-25 10:00:00,156.18,156.68,156.17,156.64,1502.0,153.9902,154.4832,153.9804,154.4438,1502.0
2024-09-25 10:05:00,156.6,156.6,156.25,156.3,3325.0,154.4043,154.4043,154.0592,154.1085,3325.0
2024-09-25 10:10:00,156.3,156.32,155.48,155.48,4512.0,154.1085,154.1283,153.3,153.3,4512.0
2024-09-25 10:15:00,155.49,155.7,155.33,155.33,1742.0,153.3099,153.517,153.1521,153.1521,1742.0
2024-09-25 10:20:00,155.45,155.45,155.15,155.16,3872.0,153.2705,153.2705,152.9747,152.9845,3872.0
2024-09-25 10:25:00,155.15,155.35,155.15,155.25,9865.0,152.9747,153.1719,152.9747,153.0733,9865.0
2024-09-25 10:30:00,155.3,155.56,155.23,155.23,11395.0,153.1226,153.3789,153.0535,153.0535,11395.0
2024-09-25 10:35:00,155.38,155.46,155.22,155.22,3136.0,153.2014,153.2803,153.0437,153.0437,3136.0
2024-09-25 10:40:00,155.1,155.38,155.0,155.35,5512.0,152.9254,153.2014,152.8268,153.1719,5512.0
2024-09-25 10:45:00,155.35,155.42,155.27,155.31,2903.0,153.1719,153.2409,153.093,153.1324,2903.0
2024-09-25 10:50:00,155.29,155.34,155.02,155.13,3758.0,153.1127,153.162,152.8465,152.9549,3758.0
2024-09-25 10:55:00,155.13,155.41,155.13,155.3,4010.0,152.9549,153.231,152.9549,153.1226,4010.0
2024-09-25 11:00:00,155.37,155.42,155.27,155.37,3142.0,153.1916,153.2409,153.093,153.1916,3142.0
2024-09-25 11:05:00,155.4,155.4,155.2,155.35,3235.0,153.2212,153.2212,153.024,153.1719,3235.0
2024-09-25 11:10:00,155.33,155.48,155.22,155.22,3857.0,153.1521,153.3,153.0437,153.0437,3857.0
2024-09-25 11:15:00,155.33,155.44,155.32,155.42,1922.0,153.1521,153.2606,153.1423,153.2409,1922.0
2024-09-25 11:20:00,155.29,155.3,155.23,155.29,826.0,153.1127,153.1226,153.0535,153.1127,826.0
2024-09-25 11:25:00,155.3,155.48,155.3,155.48,3009.0,153.1226,153.3,153.1226,153.3,3009.0
2024-09-25 11:30:00,155.49,155.7,155.47,155.59,3792.0,153.3099,153.517,153.2902,153.4085,3792.0
2024-09-25 11:35:00,155.56,155.57,155.39,155.4,2821.0,153.3789,153.3888,153.2113,153.2212,2821.0
2024-09-25 11:40:00,155.34,155.44,155.34,155.4,1770.0,153.162,153.2606,153.162,153.2212,1770.0
2024-09-25 11:45:00,155.47,155.47,155.28,155.28,1160.0,153.2902,153.2902,153.1028,153.1028,1160.0
2024-09-25 11:50:00,155.36,155.4,155.33,155.4,896.0,153.1817,153.2212,153.1521,153.2212,896.0
2024-09-25 11:55:00,155.35,155.48,155.3,155.41,2939.0,153.1719,153.3,153.1226,153.231,2939.0
2024-09-25 12:00:00,155.4,155.44,155.29,155.44,1611.0,153.2212,153.2606,153.1127,153.2606,1611.0
2024-09-25 12:05:00,155.44,155.54,155.43,155.5,4178.0,153.2606,153.3592,153.2507,153.3198,4178.0
2024-09-25 12:10:00,155.47,155.5,155.38,155.43,1475.0,153.2902,153.3198,153.2014,153.2507,1475.0
2024-09-25 12:15:00,155.42,155.45,155.13,155.15,2608.0,153.2409,153.2705,152.9549,152.9747,2608.0
2024-09-25 12:20:00,155.18,155.27,155.18,155.2,2844.0,153.0042,153.093,153.0042,153.024,2844.0
2024-09-25 12:25:00,155.12,155.3,155.12,155.28,1562.0,152.9451,153.1226,152.9451,153.1028,1562.0
2024-09-25 12:30:00,155.27,155.33,155.12,155.29,1927.0,153.093,153.1521,152.9451,153.1127,1927.0
2024-09-25 12:35:00,155.34,155.35,155.14,155.14,13279.0,153.162,153.1719,152.9648,152.9648,13279.0
2024-09-25 12:40:00,155.15,155.16,154.9,154.91,1827.0,152.9747,152.9845,152.7282,152.738,1827.0
2024-09-25 12:45:00,154.91,154.91,154.74,154.74,2433.0,152.738,152.738,152.5704,152.5704,2433.0
2024-09-25 12:50:00,154.81,154.96,154.77,154.96,812.0,152.6394,152.7873,152.6,152.7873,812.0
2024-09-25 12:55:00,154.83,154.83,154.61,154.61,1917.0,152.6591,152.6591,152.4422,152.4422,1917.0
2024-09-25 13:00:00,154.6,154.61,154.51,154.52,2781.0,152.4324,152.4422,152.3436,152.3535,2781.0
2024-09-25 13:05:00,154.54,154.55,154.3,154.44,2584.0,152.3732,152.3831,152.1366,152.2746,2584.0
2024-09-25 13:10:00,154.43,154.57,154.41,154.57,2130.0,152.2648,152.4028,152.245,152.4028,2130.0
2024-09-25 13:15:00,154.6,154.61,154.37,154.46,3898.0,152.4324,152.4422,152.2056,152.2943,3898.0
2024-09-25 13:20:00,154.47,154.47,154.38,154.41,2177.0,152.3042,152.3042,152.2155,152.245,2177.0
2024-09-25 13:25:00,154.45,154.5,154.35,154.35,2316.0,152.2845,152.3338,152.1859,152.1859,2316.0
2024-09-25 13:30:00,154.41,154.46,154.33,154.45,2352.0,152.245,152.2943,152.1662,152.2845,2352.0
2024-09-25 13:35:00,154.42,154.48,154.29,154.38,3380.0,152.2549,152.3141,152.1267,152.2155,3380.0
2024-09-25 13:40:00,154.41,154.65,154.34,154.65,3427.0,152.245,152.4817,152.176,152.4817,3427.0
2024-09-25 13:45:00,154.69,154.69,154.51,154.54,1516.0,152.5211,152.5211,152.3436,152.3732,1516.0
2024-09-25 13:50:00,154.56,154.68,154.49,154.62,2553.0,152.3929,152.5113,152.3239,152.4521,2553.0
2024-09-25 13:55:00,154.62,154.72,154.56,154.62,2057.0,152.4521,152.5507,152.3929,152.4521,2057.0
2024-09-25 14:00:00,154.66,154.83,154.62,154.79,3590.0,152.4915,152.6591,152.4521,152.6197,3590.0
2024-09-25 14:05:00,154.76,154.86,154.75,154.76,2347.0,152.5901,152.6887,152.5803,152.5901,2347.0
2024-09-25 14:10:00,154.75,154.82,154.66,154.71,1830.0,152.5803,152.6493,152.4915,152.5408,1830.0
2024-09-25 14:15:00,154.69,154.74,154.63,154.74,2812.0,152.5211,152.5704,152.462,152.5704,2812.0
2024-09-25 14:20:00,154.72,154.72,154.57,154.62,2507.0,152.5507,152.5507,152.4028,152.4521,2507.0
2024-09-25 14:25:00,154.65,154.83,154.6,154.83,4065.0,152.4817,152.6591,152.4324,152.6591,4065.0
2024-09-25 14:30:00,154.88,154.91,154.74,154.79,3162.0,152.7084,152.738,152.5704,152.6197,3162.0
2024-09-25 14:35:00,154.8,154.82,154.72,154.76,1462.0,152.6296,152.6493,152.5507,152.5901,1462.0
2024-09-25 14:40:00,154.68,154.68,154.55,154.58,4743.0,152.5113,152.5113,152.3831,152.4127,4743.0
2024-09-25 14:45:00,154.59,154.6,154.51,154.58,3732.0,152.4225,152.4324,152.3436,152.4127,3732.0
2024-09-25 14:50:00,154.61,154.67,154.48,154.56,6138.0,152.4422,152.5014,152.3141,152.3929,6138.0
2024-09-25 14:55:00,154.55,154.56,154.46,154.5,2752.0,152.3831,152.3929,152.2943,152.3338,2752.0
2024-09-25 15:00:00,154.52,154.56,154.48,154.56,2882.0,152.3535,152.3929,152.3141,152.3929,2882.0
2024-09-25 15:05:00,154.58,154.63,154.51,154.62,3986.0,152.4127,152.462,152.3436,152.4521,3986.0
2024-09-25 15:10:00,154.63,154.68,154.62,154.66,1442.0,152.462,152.5113,152.4521,152.4915,1442.0
2024-09-25 15:15:00,154.65,154.79,154.65,154.69,3934.0,152.4817,152.6197,152.4817,152.5211,3934.0
2024-09-25 15:20:00,154.71,154.84,154.7,154.77,5575.0,152.5408,152.669,152.531,152.6,5575.0
2024-09-25 15:25:00,154.72,154.83,154.71,154.79,2767.0,152.5507,152.6591,152.5408,152.6197,2767.0
2024-09-25 15:30:00,154.76,154.8,154.55,154.6,4513.0,152.5901,152.6296,152.3831,152.4324,4513.0
2024-09-25 15:35:00,154.63,154.73,154.6,154.67,5191.0,152.462,152.5606,152.4324,152.5014,5191.0
2024-09-25 15:40:00,154.65,154.67,154.58,154.6,8612.0,152.4817,152.5014,152.4127,152.4324,8612.0
2024-09-25 15:45:00,154.62,154.84,154.61,154.83,9414.0,152.4521,152.669,152.4422,152.6591,9414.0
2024-09-25 15:50:00,154.84,155.15,154.8,155.15,20272.0,152.669,152.9747,152.6296,152.9747,20272.0
2024-09-25 15:55:00,155.13,155.62,155.11,155.53,82502.0,152.9549,153.4381,152.9352,153.3493,82502.0
2024-09-26 09:30:00,153.43,154.54,152.77,152.89,39984.0,151.2788,152.3732,150.628,150.7463,39984.0
2024-09-26 09:35:00,152.94,153.38,152.76,152.95,28811.0,150.7956,151.2295,150.6182,150.8055,28811.0
2024-09-26 09:40:00,152.72,152.94,150.39,150.54,39261.0,150.5787,150.7956,148.2814,148.4293,39261.0
2024-09-26 09:45:00,150.53,151.31,150.3,150.5,39986.0,148.4194,149.1885,148.1927,148.3899,39986.0
2024-09-26 09:50:00,150.51,150.54,149.79,149.88,38779.0,148.3997,148.4293,147.6898,147.7786,38779.0
2024-09-26 09:55:00,149.74,150.52,149.56,149.99,10355.0,147.6405,148.4096,147.463,147.887,10355.0
2024-09-26 10:00:00,150.26,150.94,149.9,150.18,12545.0,148.1532,148.8237,147.7983,148.0743,12545.0
2024-09-26 10:05:00,150.07,150.7,149.88,150.45,8590.0,147.9659,148.5871,147.7786,148.3406,8590.0
2024-09-26 10:10:00,150.44,150.58,150.15,150.34,10414.0,148.3307,148.4687,148.0448,148.2321,10414.0
2024-09-26 10:15:00,150.36,150.47,149.91,149.92,23059.0,148.2518,148.3603,147.8081,147.818,23059.0
2024-09-26 10:20:00,150.01,150.09,148.88,149.08,40862.0,147.9067,147.9856,146.7926,146.9898,40862.0
2024-09-26 10:25:00,149.03,149.61,149.03,149.43,17090.0,146.9405,147.5123,146.9405,147.3349,17090.0
2024-09-26 10:30:00,149.49,149.82,149.19,149.79,19428.0,147.394,147.7194,147.0982,147.6898,19428.0
2024-09-26 10:35:00,149.74,149.8,149.44,149.53,9035.0,147.6405,147.6997,147.3447,147.4335,9035.0
2024-09-26 10:40:00,149.56,149.56,148.95,149.0,5850.0,147.463,147.463,146.8616,146.9109,5850.0
2024-09-26 10:45:00,149.11,149.28,148.89,148.99,11322.0,147.0193,147.187,146.8024,146.901,11322.0
2024-09-26 10:50:00,148.86,149.0,148.5,148.65,12803.0,146.7729,146.9109,146.4179,146.5658,12803.0
2024-09-26 10:55:00,148.59,148.72,148.14,148.28,15422.0,146.5066,146.6348,146.0629,146.201,15422.0
2024-09-26 11:00:00,148.19,148.25,147.88,148.17,12881.0,146.1122,146.1714,145.8066,146.0925,12881.0
2024-09-26 11:05:00,148.28,148.45,148.12,148.16,6635.0,146.201,146.3686,146.0432,146.0827,6635.0
2024-09-26 11:10:00,148.3,148.3,147.58,147.66,13303.0,146.2207,146.2207,145.5108,145.5897,13303.0
2024-09-26 11:15:00,147.67,147.8,147.46,147.77,11761.0,145.5995,145.7277,145.3925,145.6981,11761.0
2024-09-26 11:20:00,147.84,148.27,147.84,148.19,5040.0,145.7672,146.1911,145.7672,146.1122,5040.0
2024-09-26 11:25:00,148.14,148.55,148.01,148.4,9890.0,146.0629,146.4672,145.9348,146.3193,9890.0
2024-09-26 11:30:00,148.47,148.93,148.43,148.8,8180.0,146.3883,146.8419,146.3489,146.7137,8180.0
2024-09-26 11:35:00,148.77,148.77,148.3,148.38,3589.0,146.6841,146.6841,146.2207,146.2996,3589.0
2024-09-26 11:40:00,148.38,148.42,148.01,148.06,9591.0,146.2996,146.339,145.9348,145.9841,9591.0
2024-09-26 11:45:00,148.15,148.18,147.98,147.99,4026.0,146.0728,146.1024,145.9052,145.9151,4026.0
2024-09-26 11:50:00,148.02,148.2,147.9,148.14,5114.0,145.9446,146.1221,145.8263,146.0629,5114.0
2024-09-26 11:55:00,148.19,148.41,148.1,148.12,9086.0,146.1122,146.3292,146.0235,146.0432,9086.0
2024-09-26 12:00:00,148.14,148.14,147.66,147.68,10426.0,146.0629,146.0629,145.5897,145.6094,10426.0
2024-09-26 12:05:00,147.68,147.68,147.04,147.04,4813.0,145.6094,145.6094,144.9784,144.9784,4813.0
2024-09-26 12:10:00,147.09,147.33,147.02,147.33,10565.0,145.0277,145.2643,144.9587,145.2643,10565.0
2024-09-26 12:15:00,147.49,147.5,147.31,147.49,5562.0,145.4221,145.4319,145.2446,145.4221,5562.0
2024-09-26 12:20:00,147.42,147.46,147.25,147.25,5177.0,145.353,145.3925,145.1854,145.1854,5177.0
2024-09-26 12:25:00,147.36,147.45,147.0,147.06,6657.0,145.2939,145.3826,144.9389,144.9981,6657.0
2024-09-26 12:30:00,147.03,147.03,146.83,146.83,5049.0,144.9685,144.9685,144.7713,144.7713,5049.0
2024-09-26 12:35:00,146.82,146.94,146.73,146.73,5329.0,144.7615,144.8798,144.6727,144.6727,5329.0
2024-09-26 12:40:00,146.72,146.94,146.67,146.88,3825.0,144.6629,144.8798,144.6136,144.8206,3825.0
2024-09-26 12:45:00,146.83,146.94,146.66,146.66,6335.0,144.7713,144.8798,144.6037,144.6037,6335.0
2024-09-26 12:50:00,146.72,146.82,146.68,146.77,6781.0,144.6629,144.7615,144.6234,144.7122,6781.0
2024-09-26 12:55:00,146.78,146.84,146.71,146.78,3023.0,144.722,144.7812,144.653,144.722,3023.0
2024-09-26 13:00:00,146.83,147.13,146.8,147.01,9615.0,144.7713,145.0671,144.7417,144.9488,9615.0
2024-09-26 13:05:00,147.01,147.11,147.0,147.03,3846.0,144.9488,145.0474,144.9389,144.9685,3846.0
2024-09-26 13:10:00,147.09,147.2,146.93,146.97,4607.0,145.0277,145.1361,144.8699,144.9094,4607.0
2024-09-26 13:15:00,146.93,147.13,146.89,147.05,11381.0,144.8699,145.0671,144.8305,144.9882,11381.0
2024-09-26 13:20:00,147.06,147.24,147.02,147.13,10900.0,144.9981,145.1756,144.9587,145.0671,10900.0
2024-09-26 13:25:00,147.18,147.21,147.02,147.21,11147.0,145.1164,145.146,144.9587,145.146,11147.0
2024-09-26 13:30:00,147.25,147.45,147.25,147.4,5953.0,145.1854,145.3826,145.1854,145.3333,5953.0
2024-09-26 13:35:00,147.4,147.46,147.21,147.21,6633.0,145.3333,145.3925,145.146,145.146,6633.0
2024-09-26 13:40:00,147.2,147.25,146.95,147.12,35661.0,145.1361,145.1854,144.8896,145.0572,35661.0
2024-09-26 13:45:00,147.18,147.3,147.15,147.15,2929.0,145.1164,145.2347,145.0868,145.0868,2929.0
2024-09-26 13:50:00,147.19,147.51,147.13,147.5,6989.0,145.1263,145.4418,145.0671,145.4319,6989.0
2024-09-26 13:55:00,147.58,147.68,147.51,147.62,6513.0,145.5108,145.6094,145.4418,145.5502,6513.0
2024-09-26 14:00:00,147.7,147.83,147.64,147.72,5940.0,145.6291,145.7573,145.57,145.6488,5940.0
2024-09-26 14:05:00,147.74,147.79,147.55,147.55,14896.0,145.6686,145.7179,145.4812,145.4812,14896.0
2024-09-26 14:10:00,147.61,147.66,147.52,147.55,24747.0,145.5404,145.5897,145.4516,145.4812,24747.0
2024-09-26 14:15:00,147.53,147.72,147.45,147.67,16321.0,145.4615,145.6488,145.3826,145.5995,16321.0
2024-09-26 14:20:00,147.64,147.64,147.51,147.51,746.0,145.57,145.57,145.4418,145.4418,746.0
2024-09-26 14:25:00,147.56,147.67,147.5,147.5,14980.0,145.4911,145.5995,145.4319,145.4319,14980.0
2024-09-26 14:30:00,147.56,147.56,147.35,147.4,4568.0,145.4911,145.4911,145.284,145.3333,4568.0
2024-09-26 14:35:00,147.43,147.47,147.33,147.47,5908.0,145.3629,145.4023,145.2643,145.4023,5908.0
2024-09-26 14:40:00,147.47,147.54,147.44,147.51,1954.0,145.4023,145.4714,145.3728,145.4418,1954.0
2024-09-26 14:45:00,147.5,147.57,147.09,147.09,17276.0,145.4319,145.5009,145.0277,145.0277,17276.0
2024-09-26 14:50:00,147.07,147.07,146.77,146.92,10013.0,145.008,145.008,144.7122,144.8601,10013.0
2024-09-26 14:55:00,146.97,147.21,146.93,146.99,10476.0,144.9094,145.146,144.8699,144.9291,10476.0
2024-09-26 15:00:00,146.97,147.05,146.78,146.81,7619.0,144.9094,144.9882,144.722,144.7516,7619.0
2024-09-26 15:05:00,146.81,146.98,146.76,146.82,12141.0,144.7516,144.9192,144.7023,144.7615,12141.0
2024-09-26 15:10:00,146.82,147.03,146.82,146.84,8551.0,144.7615,144.9685,144.7615,144.7812,8551.0
2024-09-26 15:15:00,146.84,146.99,146.8,146.91,10179.0,144.7812,144.9291,144.7417,144.8502,10179.0
2024-09-26 15:20:00,146.91,147.12,146.91,147.12,9787.0,144.8502,145.0572,144.8502,145.0572,9787.0
2024-09-26 15:25:00,147.09,147.25,147.04,147.15,10215.0,145.0277,145.1854,144.9784,145.0868,10215.0
2024-09-26 15:30:00,147.15,147.15,146.55,146.55,12087.0,145.0868,145.0868,144.4952,144.4952,12087.0
2024-09-26 15:35:00,146.55,146.55,146.43,146.44,22169.0,144.4952,144.4952,144.3769,144.3868,22169.0
2024-09-26 15:40:00,146.44,146.54,146.1,146.4,14595.0,144.3868,144.4854,144.0516,144.3473,14595.0
2024-09-26 15:45:00,146.4,146.4,146.11,146.17,12530.0,144.3473,144.3473,144.0614,144.1206,12530.0
2024-09-26 15:50:00,146.23,146.52,146.23,146.5,25950.0,144.1797,144.4657,144.1797,144.4459,25950.0
2024-09-26 15:55:00,146.52,146.64,146.3,146.31,139222.0,144.4657,144.584,144.2487,144.2586,139222.0
2024-09-27 09:30:00,146.37,146.91,145.02,146.72,19886.0,144.3178,144.8502,142.9867,144.6629,19886.0
2024-09-27 09:35:00,146.5,146.5,145.72,145.75,9173.0,144.4459,144.4459,143.6769,143.7065,9173.0
2024-09-27 09:40:00,145.82,146.17,145.18,145.37,131617.0,143.7755,144.1206,143.1445,143.3318,131617.0
2024-09-27 09:45:00,145.32,145.33,144.3,144.49,111513.0,143.2825,143.2923,142.2768,142.4641,111513.0
2024-09-27 09:50:00,144.54,145.27,144.52,145.25,30902.0,142.5134,143.2332,142.4937,143.2135,30902.0
2024-09-27 09:55:00,145.25,145.5,144.94,145.06,19553.0,143.2135,143.46,142.9078,143.0261,19553.0
2024-09-27 10:00:00,145.14,145.14,144.47,144.78,115553.0,143.105,143.105,142.4444,142.7501,115553.0
2024-09-27 10:05:00,144.78,144.93,144.56,144.83,4436.0,142.7501,142.898,142.5331,142.7994,4436.0
2024-09-27 10:10:00,144.84,145.6,144.78,145.59,20473.0,142.8092,143.5586,142.7501,143.5487,20473.0
2024-09-27 10:15:00,145.53,145.63,145.15,145.29,12258.0,143.4895,143.5881,143.1149,143.2529,12258.0
2024-09-27 10:20:00,145.3,145.48,145.16,145.36,12319.0,143.2628,143.4402,143.1247,143.3219,12319.0
2024-09-27 10:25:00,145.35,145.59,145.3,145.54,14079.0,143.3121,143.5487,143.2628,143.4994,14079.0
2024-09-27 10:30:00,145.56,145.82,145.5,145.65,14066.0,143.5191,143.7755,143.46,143.6079,14066.0
2024-09-27 10:35:00,145.65,145.75,145.56,145.57,11754.0,143.6079,143.7065,143.5191,143.529,11754.0
2024-09-27 10:40:00,145.57,145.57,145.41,145.47,5986.0,143.529,143.529,143.3712,143.4304,5986.0
2024-09-27 10:45:00,145.47,145.72,145.47,145.72,10335.0,143.4304,143.6769,143.4304,143.6769,10335.0
2024-09-27 10:50:00,145.71,146.16,145.7,146.1,23366.0,143.667,144.1107,143.6572,144.0516,23366.0
2024-09-27 10:55:00,146.01,146.08,145.9,145.95,3247.0,143.9628,144.0318,143.8544,143.9037,3247.0
2024-09-27 11:00:00,145.93,146.18,145.92,146.04,2646.0,143.8839,144.1304,143.8741,143.9924,2646.0
2024-09-27 11:05:00,146.12,146.45,145.9,145.9,18315.0,144.0713,144.3966,143.8544,143.8544,18315.0
2024-09-27 11:10:00,145.92,146.09,145.84,146.03,53122.0,143.8741,144.0417,143.7952,143.9825,53122.0
2024-09-27 11:15:00,146.03,146.03,145.72,145.72,11948.0,143.9825,143.9825,143.6769,143.6769,11948.0
2024-09-27 11:20:00,145.7,145.76,145.35,145.35,12939.0,143.6572,143.7163,143.3121,143.3121,12939.0
2024-09-27 11:25:00,145.39,145.39,145.01,145.01,14209.0,143.3515,143.3515,142.9768,142.9768,14209.0
2024-09-27 11:30:00,145.06,145.33,145.03,145.28,26404.0,143.0261,143.2923,142.9966,143.243,26404.0
2024-09-27 11:35:00,145.28,145.28,144.91,145.12,5956.0,143.243,143.243,142.8782,143.0853,5956.0
2024-09-27 11:40:00,145.12,145.24,145.06,145.06,5501.0,143.0853,143.2036,143.0261,143.0261,5501.0
2024-09-27 11:45:00,145.06,145.5,145.06,145.5,9756.0,143.0261,143.46,143.0261,143.46,9756.0
2024-09-27 11:50:00,145.41,145.48,145.22,145.27,6589.0,143.3712,143.4402,143.1839,143.2332,6589.0
2024-09-27 11:55:00,145.34,145.41,145.19,145.23,6858.0,143.3022,143.3712,143.1543,143.1937,6858.0
2024-09-27 12:00:00,145.22,145.3,145.18,145.25,13492.0,143.1839,143.2628,143.1445,143.2135,13492.0
2024-09-27 12:05:00,145.26,145.48,145.26,145.48,2225.0,143.2233,143.4402,143.2233,143.4402,2225.0
2024-09-27 12:10:00,145.56,145.87,145.56,145.68,7985.0,143.5191,143.8248,143.5191,143.6374,7985.0
2024-09-27 12:15:00,145.68,145.78,145.65,145.71,4030.0,143.6374,143.736,143.6079,143.667,4030.0
2024-09-27 12:20:00,145.66,145.95,145.66,145.9,14382.0,143.6177,143.9037,143.6177,143.8544,14382.0
2024-09-27 12:25:00,145.85,145.88,145.67,145.71,7208.0,143.8051,143.8346,143.6276,143.667,7208.0
2024-09-27 12:30:00,145.6,145.8,145.6,145.75,1623.0,143.5586,143.7558,143.5586,143.7065,1623.0
2024-09-27 12:35:00,145.71,145.8,145.71,145.79,1602.0,143.667,143.7558,143.667,143.7459,1602.0
2024-09-27 12:40:00,145.76,145.76,145.59,145.65,8205.0,143.7163,143.7163,143.5487,143.6079,8205.0
2024-09-27 12:45:00,145.73,145.85,145.57,145.58,4923.0,143.6867,143.8051,143.529,143.5388,4923.0
2024-09-27 12:50:00,145.61,145.89,145.6,145.86,2727.0,143.5684,143.8445,143.5586,143.8149,2727.0
2024-09-27 12:55:00,145.93,146.08,145.93,146.08,1347.0,143.8839,144.0318,143.8839,144.0318,1347.0
2024-09-27 13:00:00,146.03,146.11,145.94,146.05,5659.0,143.9825,144.0614,143.8938,144.0023,5659.0
2024-09-27 13:05:00,146.05,146.08,145.84,145.84,4040.0,144.0023,144.0318,143.7952,143.7952,4040.0
2024-09-27 13:10:00,145.84,145.86,145.71,145.72,4995.0,143.7952,143.8149,143.667,143.6769,4995.0
2024-09-27 13:15:00,145.78,145.78,145.54,145.56,3283.0,143.736,143.736,143.4994,143.5191,3283.0
2024-09-27 13:20:00,145.59,145.59,145.48,145.59,3248.0,143.5487,143.5487,143.4402,143.5487,3248.0
2024-09-27 13:25:00,145.59,145.74,145.52,145.74,3772.0,143.5487,143.6966,143.4797,143.6966,3772.0
2024-09-27 13:30:00,145.69,145.7,145.4,145.58,5572.0,143.6473,143.6572,143.3614,143.5388,5572.0
2024-09-27 13:35:00,145.59,145.68,145.5,145.54,4617.0,143.5487,143.6374,143.46,143.4994,4617.0
2024-09-27 13:40:00,145.59,145.69,145.59,145.69,1218.0,143.5487,143.6473,143.5487,143.6473,1218.0
2024-09-27 13:45:00,145.68,145.71,145.62,145.62,3995.0,143.6374,143.667,143.5783,143.5783,3995.0
2024-09-27 13:50:00,145.69,145.74,145.6,145.62,3219.0,143.6473,143.6966,143.5586,143.5783,3219.0
2024-09-27 13:55:00,145.62,145.62,145.45,145.54,4764.0,143.5783,143.5783,143.4107,143.4994,4764.0
2024-09-27 14:00:00,145.52,145.55,145.46,145.5,3973.0,143.4797,143.5093,143.4205,143.46,3973.0
2024-09-27 14:05:00,145.5,145.67,145.46,145.67,5726.0,143.46,143.6276,143.4205,143.6276,5726.0
2024-09-27 14:10:00,145.66,145.83,145.66,145.83,2657.0,143.6177,143.7853,143.6177,143.7853,2657.0
2024-09-27 14:15:00,145.83,145.86,145.74,145.75,3005.0,143.7853,143.8149,143.6966,143.7065,3005.0
2024-09-27 14:20:00,145.78,145.8,145.71,145.75,5122.0,143.736,143.7558,143.667,143.7065,5122.0
2024-09-27 14:25:00,145.73,145.85,145.65,145.85,6561.0,143.6867,143.8051,143.6079,143.8051,6561.0
2024-09-27 14:30:00,145.86,145.99,145.81,145.97,1827.0,143.8149,143.9431,143.7656,143.9234,1827.0
2024-09-27 14:35:00,145.97,146.1,145.94,146.04,6118.0,143.9234,144.0516,143.8938,143.9924,6118.0
2024-09-27 14:40:00,146.04,146.08,145.96,146.02,2964.0,143.9924,144.0318,143.9135,143.9727,2964.0
2024-09-27 14:45:00,146.03,146.27,146.03,146.25,7797.0,143.9825,144.2192,143.9825,144.1994,7797.0
2024-09-27 14:50:00,146.25,146.39,146.21,146.39,19365.0,144.1994,144.3375,144.16,144.3375,19365.0
2024-09-27 14:55:00,146.39,146.46,146.38,146.45,5626.0,144.3375,144.4065,144.3276,144.3966,5626.0
2024-09-27 15:00:00,146.45,146.61,146.41,146.41,5251.0,144.3966,144.5544,144.3572,144.3572,5251.0
2024-09-27 15:05:00,146.42,146.44,146.16,146.16,19124.0,144.3671,144.3868,144.1107,144.1107,19124.0
2024-09-27 15:10:00,146.16,146.23,146.13,146.2,3841.0,144.1107,144.1797,144.0811,144.1501,3841.0
2024-09-27 15:15:00,146.21,146.37,146.15,146.17,6565.0,144.16,144.3178,144.1009,144.1206,6565.0
2024-09-27 15:20:00,146.14,146.21,146.1,146.2,7046.0,144.091,144.16,144.0516,144.1501,7046.0
2024-09-27 15:25:00,146.24,146.38,146.16,146.3,6143.0,144.1896,144.3276,144.1107,144.2487,6143.0
2024-09-27 15:30:00,146.29,146.52,146.29,146.48,8232.0,144.2389,144.4657,144.2389,144.4262,8232.0
2024-09-27 15:35:00,146.5,146.63,146.5,146.6,6482.0,144.4459,144.5741,144.4459,144.5445,6482.0
2024-09-27 15:40:00,146.58,146.64,146.46,146.64,12147.0,144.5248,144.584,144.4065,144.584,12147.0
2024-09-27 15:45:00,146.64,147.03,146.64,147.03,11204.0,144.584,144.9685,144.584,144.9685,11204.0
2024-09-27 15:50:00,147.1,147.43,146.97,147.0,19207.0,145.0375,145.3629,144.9094,144.9389,19207.0
2024-09-27 15:55:00,146.99,147.02,146.79,146.82,68862.0,144.9291,144.9587,144.7319,144.7615,68862.0
2024-09-30 09:30:00,147.0,147.0,145.56,146.18,43616.0,144.9389,144.9389,143.5191,144.1304,43616.0
2024-09-30 09:35:00,146.37,146.52,146.12,146.4,13455.0,144.3178,144.4657,144.0713,144.3473,13455.0
2024-09-30 09:40:00,146.25,146.58,145.88,146.25,18450.0,144.1994,144.5248,143.8346,144.1994,18450.0
2024-09-30 09:45:00,146.25,146.37,145.54,145.67,7866.0,144.1994,144.3178,143.4994,143.6276,7866.0
2024-09-30 09:50:00,145.66,145.94,145.54,145.9,10837.0,143.6177,143.8938,143.4994,143.8544,10837.0
2024-09-30 09:55:00,145.99,146.15,145.85,145.91,7465.0,143.9431,144.1009,143.8051,143.8642,7465.0
2024-09-30 10:00:00,145.85,146.03,145.75,146.01,5694.0,143.8051,143.9825,143.7065,143.9628,5694.0
2024-09-30 10:05:00,145.95,146.14,145.88,145.98,17209.0,143.9037,144.091,143.8346,143.9332,17209.0
2024-09-30 10:10:00,145.99,146.38,145.86,146.38,14961.0,143.9431,144.3276,143.8149,144.3276,14961.0
2024-09-30 10:15:00,146.38,146.66,146.28,146.55,34662.0,144.3276,144.6037,144.229,144.4952,34662.0
2024-09-30 10:20:00,146.65,147.06,146.56,146.88,21929.0,144.5938,144.9981,144.5051,144.8206,21929.0
2024-09-30 10:25:00,146.87,146.91,146.67,146.69,5591.0,144.8108,144.8502,144.6136,144.6333,5591.0
2024-09-30 10:30:00,146.76,146.79,146.55,146.61,9882.0,144.7023,144.7319,144.4952,144.5544,9882.0
2024-09-30 10:35:00,146.59,146.85,146.59,146.74,14513.0,144.5347,144.791,144.5347,144.6826,14513.0
2024-09-30 10:40:00,146.74,147.17,146.7,147.17,13475.0,144.6826,145.1065,144.6431,145.1065,13475.0
2024-09-30 10:45:00,147.15,147.34,147.1,147.33,9309.0,145.0868,145.2742,145.0375,145.2643,9309.0
2024-09-30 10:50:00,147.32,147.93,147.24,147.88,22361.0,145.2544,145.8559,145.1756,145.8066,22361.0
2024-09-30 10:55:00,147.94,147.99,147.53,147.66,8358.0,145.8658,145.9151,145.4615,145.5897,8358.0
2024-09-30 11:00:00,147.66,147.72,147.52,147.56,13173.0,145.5897,145.6488,145.4516,145.4911,13173.0
2024-09-30 11:05:00,147.55,147.75,147.54,147.72,8523.0,145.4812,145.6784,145.4714,145.6488,8523.0
2024-09-30 11:10:00,147.78,147.84,147.69,147.73,8066.0,145.708,145.7672,145.6193,145.6587,8066.0
2024-09-30 11:15:00,147.74,147.74,147.63,147.64,5129.0,145.6686,145.6686,145.5601,145.57,5129.0
2024-09-30 11:20:00,147.63,147.63,147.36,147.48,4577.0,145.5601,145.5601,145.2939,145.4122,4577.0
2024-09-30 11:25:00,147.49,147.49,147.17,147.2,5960.0,145.4221,145.4221,145.1065,145.1361,5960.0
2024-09-30 11:30:00,147.22,147.32,147.06,147.19,6963.0,145.1558,145.2544,144.9981,145.1263,6963.0
2024-09-30 11:35:00,147.2,147.29,147.12,147.29,4873.0,145.1361,145.2249,145.0572,145.2249,4873.0
2024-09-30 11:40:00,147.28,147.37,147.24,147.37,4698.0,145.215,145.3037,145.1756,145.3037,4698.0
2024-09-30 11:45:00,147.36,147.44,147.2,147.25,10293.0,145.2939,145.3728,145.1361,145.1854,10293.0
2024-09-30 11:50:00,147.25,147.36,147.17,147.17,4923.0,145.1854,145.2939,145.1065,145.1065,4923.0
2024-09-30 11:55:00,147.22,147.23,147.01,147.04,7584.0,145.1558,145.1657,144.9488,144.9784,7584.0
2024-09-30 12:00:00,147.04,147.09,146.88,146.92,4475.0,144.9784,145.0277,144.8206,144.8601,4475.0
2024-09-30 12:05:00,146.94,147.26,146.94,147.14,6070.0,144.8798,145.1953,144.8798,145.077,6070.0
2024-09-30 12:10:00,147.15,147.18,146.93,147.18,9658.0,145.0868,145.1164,144.8699,145.1164,9658.0
2024-09-30 12:15:00,147.16,147.16,146.86,146.97,6527.0,145.0967,145.0967,144.8009,144.9094,6527.0
2024-09-30 12:20:00,146.97,147.01,146.89,146.93,4845.0,144.9094,144.9488,144.8305,144.8699,4845.0
2024-09-30 12:25:00,146.93,147.01,146.89,146.9,6119.0,144.8699,144.9488,144.8305,144.8403,6119.0
2024-09-30 12:30:00,146.89,146.97,146.88,146.94,5981.0,144.8305,144.9094,144.8206,144.8798,5981.0
2024-09-30 12:35:00,146.97,147.03,146.96,146.98,5087.0,144.9094,144.9685,144.8995,144.9192,5087.0
2024-09-30 12:40:00,146.98,147.0,146.85,146.9,13440.0,144.9192,144.9389,144.791,144.8403,13440.0
2024-09-30 12:45:00,146.98,146.98,146.7,146.7,7192.0,144.9192,144.9192,144.6431,144.6431,7192.0
2024-09-30 12:50:00,146.73,146.73,146.43,146.44,9833.0,144.6727,144.6727,144.3769,144.3868,9833.0
2024-09-30 12:55:00,146.42,146.48,146.34,146.47,9548.0,144.3671,144.4262,144.2882,144.4164,9548.0
2024-09-30 13:00:00,146.47,146.51,146.36,146.4,8766.0,144.4164,144.4558,144.3079,144.3473,8766.0
2024-09-30 13:05:00,146.41,146.48,146.39,146.4,6952.0,144.3572,144.4262,144.3375,144.3473,6952.0
2024-09-30 13:10:00,146.39,146.43,146.24,146.34,9325.0,144.3375,144.3769,144.1896,144.2882,9325.0
2024-09-30 13:15:00,146.34,146.34,146.2,146.21,3980.0,144.2882,144.2882,144.1501,144.16,3980.0
2024-09-30 13:20:00,146.17,146.17,146.01,146.04,7648.0,144.1206,144.1206,143.9628,143.9924,7648.0
2024-09-30 13:25:00,146.05,146.11,146.02,146.1,8427.0,144.0023,144.0614,143.9727,144.0516,8427.0
2024-09-30 13:30:00,146.1,146.23,146.08,146.17,6314.0,144.0516,144.1797,144.0318,144.1206,6314.0
2024-09-30 13:35:00,146.19,146.38,146.16,146.37,7062.0,144.1403,144.3276,144.1107,144.3178,7062.0
2024-09-30 13:40:00,146.37,146.47,146.34,146.46,3936.0,144.3178,144.4164,144.2882,144.4065,3936.0
2024-09-30 13:45:00,146.46,146.64,146.38,146.55,8164.0,144.4065,144.584,144.3276,144.4952,8164.0
2024-09-30 13:50:00,146.57,146.58,146.51,146.57,4395.0,144.515,144.5248,144.4558,144.515,4395.0
2024-09-30 13:55:00,146.6,146.6,146.46,146.53,5124.0,144.5445,144.5445,144.4065,144.4755,5124.0
2024-09-30 14:00:00,146.54,146.55,146.26,146.34,10967.0,144.4854,144.4952,144.2093,144.2882,10967.0
2024-09-30 14:05:00,146.35,146.36,146.17,146.27,7196.0,144.298,144.3079,144.1206,144.2192,7196.0
2024-09-30 14:10:00,146.26,146.26,145.99,146.02,6828.0,144.2093,144.2093,143.9431,143.9727,6828.0
2024-09-30 14:15:00,146.01,146.09,145.72,145.78,10679.0,143.9628,144.0417,143.6769,143.736,10679.0
2024-09-30 14:20:00,145.76,145.93,145.69,145.93,4212.0,143.7163,143.8839,143.6473,143.8839,4212.0
2024-09-30 14:25:00,145.91,146.27,145.9,146.2,7921.0,143.8642,144.2192,143.8544,144.1501,7921.0
2024-09-30 14:30:00,146.2,146.4,146.06,146.31,3783.0,144.1501,144.3473,144.0121,144.2586,3783.0
2024-09-30 14:35:00,146.26,146.48,146.26,146.46,5300.0,144.2093,144.4262,144.2093,144.4065,5300.0
2024-09-30 14:40:00,146.44,146.56,146.42,146.46,5398.0,144.3868,144.5051,144.3671,144.4065,5398.0
2024-09-30 14:45:00,146.47,146.61,146.46,146.57,6369.0,144.4164,144.5544,144.4065,144.515,6369.0
2024-09-30 14:50:00,146.56,146.66,146.49,146.66,7798.0,144.5051,144.6037,144.4361,144.6037,7798.0
2024-09-30 14:55:00,146.66,146.85,146.66,146.71,30083.0,144.6037,144.791,144.6037,144.653,30083.0
2024-09-30 15:00:00,146.71,146.84,146.62,146.64,11528.0,144.653,144.7812,144.5643,144.584,11528.0
2024-09-30 15:05:00,146.61,146.65,146.48,146.51,7729.0,144.5544,144.5938,144.4262,144.4558,7729.0
2024-09-30 15:10:00,146.51,146.55,146.32,146.49,7113.0,144.4558,144.4952,144.2685,144.4361,7113.0
2024-09-30 15:15:00,146.51,146.62,146.45,146.58,8255.0,144.4558,144.5643,144.3966,144.5248,8255.0
2024-09-30 15:20:00,146.59,146.76,146.54,146.72,21751.0,144.5347,144.7023,144.4854,144.6629,21751.0
2024-09-30 15:25:00,146.74,146.77,146.66,146.73,11266.0,144.6826,144.7122,144.6037,144.6727,11266.0
2024-09-30 15:30:00,146.73,146.89,146.67,146.81,26420.0,144.6727,144.8305,144.6136,144.7516,26420.0
2024-09-30 15:35:00,146.8,147.38,146.78,147.3,17247.0,144.7417,145.3136,144.722,145.2347,17247.0
2024-09-30 15:40:00,147.29,147.4,147.12,147.36,16592.0,145.2249,145.3333,145.0572,145.2939,16592.0
2024-09-30 15:45:00,147.38,147.46,147.15,147.16,18290.0,145.3136,145.3925,145.0868,145.0967,18290.0
2024-09-30 15:50:00,147.18,147.85,147.18,147.79,45130.0,145.1164,145.777,145.1164,145.7179,45130.0
2024-09-30 15:55:00,147.82,148.16,147.82,147.98,109425.0,145.7474,146.0827,145.7474,145.9052,109425.0
2024-10-01 09:30:00,147.17,147.36,146.54,147.36,11939.0,145.1065,145.2939,144.4854,145.2939,11939.0
2024-10-01 09:35:00,147.43,148.4,147.28,148.18,6049.0,145.3629,146.3193,145.215,146.1024,6049.0
2024-10-01 09:40:00,148.41,148.58,147.96,148.29,9214.0,146.3292,146.4968,145.8855,146.2108,9214.0
2024-10-01 09:45:00,148.21,149.12,148.01,149.12,12122.0,146.132,147.0292,145.9348,147.0292,12122.0
2024-10-01 09:50:00,149.0,149.54,148.78,149.53,8801.0,146.9109,147.4433,146.694,147.4335,8801.0
2024-10-01 09:55:00,149.53,149.76,149.3,149.71,4826.0,147.4335,147.6602,147.2067,147.6109,4826.0
2024-10-01 10:00:00,149.59,149.59,148.88,148.93,10334.0,147.4926,147.4926,146.7926,146.8419,10334.0
2024-10-01 10:05:00,149.17,149.17,148.88,148.88,33900.0,147.0785,147.0785,146.7926,146.7926,33900.0
2024-10-01 10:10:00,148.6,148.71,148.4,148.58,19128.0,146.5165,146.625,146.3193,146.4968,19128.0
2024-10-01 10:15:00,148.58,148.62,148.35,148.52,7869.0,146.4968,146.5362,146.27,146.4376,7869.0
2024-10-01 10:20:00,148.52,149.49,148.52,149.44,11317.0,146.4376,147.394,146.4376,147.3447,11317.0
2024-10-01 10:25:00,149.31,149.32,148.96,149.2,13279.0,147.2165,147.2264,146.8715,147.1081,13279.0
2024-10-01 10:30:00,149.25,149.93,149.15,149.93,15613.0,147.1574,147.8279,147.0588,147.8279,15613.0
2024-10-01 10:35:00,149.93,150.0,149.6,149.61,10780.0,147.8279,147.8969,147.5025,147.5123,10780.0
2024-10-01 10:40:00,149.59,149.9,149.58,149.9,11311.0,147.4926,147.7983,147.4828,147.7983,11311.0
2024-10-01 10:45:00,149.84,150.02,149.81,149.9,10661.0,147.7391,147.9166,147.7095,147.7983,10661.0
2024-10-01 10:50:00,149.97,149.97,149.75,149.75,5247.0,147.8673,147.8673,147.6504,147.6504,5247.0
2024-10-01 10:55:00,149.73,150.15,149.66,150.15,12914.0,147.6307,148.0448,147.5616,148.0448,12914.0
2024-10-01 11:00:00,150.15,150.42,150.14,150.39,4716.0,148.0448,148.311,148.0349,148.2814,4716.0
2024-10-01 11:05:00,150.46,150.46,149.99,150.16,6879.0,148.3504,148.3504,147.887,148.0546,6879.0
2024-10-01 11:10:00,150.16,150.27,149.86,149.98,16535.0,148.0546,148.1631,147.7588,147.8772,16535.0
2024-10-01 11:15:00,150.0,150.16,149.94,150.07,5348.0,147.8969,148.0546,147.8377,147.9659,5348.0
2024-10-01 11:20:00,150.14,150.35,150.12,150.28,9026.0,148.0349,148.242,148.0152,148.1729,9026.0
2024-10-01 11:25:00,150.34,150.63,150.34,150.6,2366.0,148.2321,148.518,148.2321,148.4885,2366.0
2024-10-01 11:30:00,150.51,150.83,150.46,150.78,5958.0,148.3997,148.7152,148.3504,148.6659,5958.0
2024-10-01 11:35:00,150.78,150.78,150.6,150.7,7474.0,148.6659,148.6659,148.4885,148.5871,7474.0
2024-10-01 11:40:00,150.66,150.66,150.32,150.32,3132.0,148.5476,148.5476,148.2124,148.2124,3132.0
2024-10-01 11:45:00,150.32,150.32,149.89,149.89,4038.0,148.2124,148.2124,147.7884,147.7884,4038.0
2024-10-01 11:50:00,149.86,149.86,149.67,149.78,3369.0,147.7588,147.7588,147.5715,147.68,3369.0
2024-10-01 11:55:00,149.78,149.8,149.75,149.78,1800.0,147.68,147.6997,147.6504,147.68,1800.0
2024-10-01 12:00:00,149.74,149.92,149.61,149.86,2337.0,147.6405,147.818,147.5123,147.7588,2337.0
2024-10-01 12:05:00,149.92,150.03,149.84,150.03,912.0,147.818,147.9264,147.7391,147.9264,912.0
2024-10-01 12:10:00,150.17,150.46,150.17,150.28,3271.0,148.0645,148.3504,148.0645,148.1729,3271.0
2024-10-01 12:15:00,150.2,150.27,150.12,150.2,2661.0,148.0941,148.1631,148.0152,148.0941,2661.0
2024-10-01 12:20:00,150.18,150.22,149.93,149.97,4077.0,148.0743,148.1138,147.8279,147.8673,4077.0
2024-10-01 12:25:00,150.06,150.18,149.99,150.15,1969.0,147.956,148.0743,147.887,148.0448,1969.0
2024-10-01 12:30:00,150.13,150.28,149.92,149.92,13721.0,148.025,148.1729,147.818,147.818,13721.0
2024-10-01 12:35:00,150.03,150.25,149.97,150.25,5405.0,147.9264,148.1434,147.8673,148.1434,5405.0
2024-10-01 12:40:00,150.2,150.38,150.14,150.28,2261.0,148.0941,148.2715,148.0349,148.1729,2261.0
2024-10-01 12:45:00,150.39,150.76,150.39,150.76,3350.0,148.2814,148.6462,148.2814,148.6462,3350.0
2024-10-01 12:50:00,150.69,151.2,150.69,151.05,4060.0,148.5772,149.08,148.5772,148.9321,4060.0
2024-10-01 12:55:00,150.93,151.12,150.9,151.02,7894.0,148.8138,149.0012,148.7843,148.9026,7894.0
2024-10-01 13:00:00,150.99,150.99,150.72,150.78,4406.0,148.873,148.873,148.6068,148.6659,4406.0
2024-10-01 13:05:00,150.67,150.9,150.67,150.85,16074.0,148.5575,148.7843,148.5575,148.735,16074.0
2024-10-01 13:10:00,150.89,151.03,150.86,151.03,1037.0,148.7744,148.9124,148.7448,148.9124,1037.0
2024-10-01 13:15:00,151.03,151.08,150.84,150.84,2626.0,148.9124,148.9617,148.7251,148.7251,2626.0
2024-10-01 13:20:00,150.86,150.91,150.65,150.65,3378.0,148.7448,148.7941,148.5378,148.5378,3378.0
2024-10-01 13:25:00,150.65,150.65,150.33,150.4,11097.0,148.5378,148.5378,148.2222,148.2913,11097.0
2024-10-01 13:30:00,150.4,150.56,150.2,150.2,7330.0,148.2913,148.449,148.0941,148.0941,7330.0
2024-10-01 13:35:00,150.21,150.22,149.93,150.15,12600.0,148.1039,148.1138,147.8279,148.0448,12600.0
2024-10-01 13:40:00,150.14,150.3,150.01,150.3,3435.0,148.0349,148.1927,147.9067,148.1927,3435.0
2024-10-01 13:45:00,150.28,150.36,150.21,150.29,1800.0,148.1729,148.2518,148.1039,148.1828,1800.0
2024-10-01 13:50:00,150.33,150.42,150.14,150.17,3591.0,148.2222,148.311,148.0349,148.0645,3591.0
2024-10-01 13:55:00,150.12,150.32,150.12,150.18,3907.0,148.0152,148.2124,148.0152,148.0743,3907.0
2024-10-01 14:00:00,150.25,150.32,150.1,150.16,12496.0,148.1434,148.2124,147.9955,148.0546,12496.0
2024-10-01 14:05:00,150.2,150.27,150.06,150.1,6262.0,148.0941,148.1631,147.956,147.9955,6262.0
2024-10-01 14:10:00,150.09,150.09,149.82,149.95,5642.0,147.9856,147.9856,147.7194,147.8476,5642.0
2024-10-01 14:15:00,149.96,150.07,149.93,150.05,3106.0,147.8574,147.9659,147.8279,147.9462,3106.0
2024-10-01 14:20:00,150.02,150.07,149.99,150.03,1918.0,147.9166,147.9659,147.887,147.9264,1918.0
2024-10-01 14:25:00,150.09,150.13,150.01,150.08,3800.0,147.9856,148.025,147.9067,147.9757,3800.0
2024-10-01 14:30:00,150.08,150.19,150.05,150.13,3332.0,147.9757,148.0842,147.9462,148.025,3332.0
2024-10-01 14:35:00,150.09,150.28,150.09,150.28,19047.0,147.9856,148.1729,147.9856,148.1729,19047.0
2024-10-01 14:40:00,150.21,150.36,150.14,150.29,5261.0,148.1039,148.2518,148.0349,148.1828,5261.0
2024-10-01 14:45:00,150.3,150.38,150.18,150.25,6137.0,148.1927,148.2715,148.0743,148.1434,6137.0
2024-10-01 14:50:00,150.19,150.31,150.17,150.26,3568.0,148.0842,148.2025,148.0645,148.1532,3568.0
2024-10-01 14:55:00,150.27,150.36,150.24,150.31,14191.0,148.1631,148.2518,148.1335,148.2025,14191.0
2024-10-01 15:00:00,150.29,150.3,150.2,150.22,4181.0,148.1828,148.1927,148.0941,148.1138,4181.0
2024-10-01 15:05:00,150.24,150.34,150.19,150.31,9191.0,148.1335,148.2321,148.0842,148.2025,9191.0
2024-10-01 15:10:00,150.31,150.6,150.25,150.6,17346.0,148.2025,148.4885,148.1434,148.4885,17346.0
2024-10-01 15:15:00,150.59,150.82,150.58,150.82,8397.0,148.4786,148.7054,148.4687,148.7054,8397.0
2024-10-01 15:20:00,150.86,150.93,150.76,150.86,7285.0,148.7448,148.8138,148.6462,148.7448,7285.0
2024-10-01 15:25:00,150.82,151.16,150.76,151.15,9593.0,148.7054,149.0406,148.6462,149.0307,9593.0
2024-10-01 15:30:00,151.14,151.19,150.78,150.78,7789.0,149.0209,149.0702,148.6659,148.6659,7789.0
2024-10-01 15:35:00,150.77,151.03,150.76,150.93,10692.0,148.6561,148.9124,148.6462,148.8138,10692.0
2024-10-01 15:40:00,150.95,150.98,150.63,150.72,16886.0,148.8335,148.8631,148.518,148.6068,16886.0
2024-10-01 15:45:00,150.73,150.92,150.72,150.87,10872.0,148.6166,148.804,148.6068,148.7547,10872.0
2024-10-01 15:50:00,150.9,150.91,150.58,150.73,32740.0,148.7843,148.7941,148.4687,148.6166,32740.0
2024-10-01 15:55:00,150.7,150.8,150.5,150.58,73038.0,148.5871,148.6857,148.3899,148.4687,73038.0
2024-10-02 09:30:00,151.45,151.68,150.85,151.48,24700.0,149.3265,149.5533,148.735,149.3561,24700.0
2024-10-02 09:35:00,152.15,152.33,151.88,152.1,3833.0,150.0167,150.1942,149.7505,149.9674,3833.0
2024-10-02 09:40:00,152.1,152.1,151.31,151.31,4194.0,149.9674,149.9674,149.1885,149.1885,4194.0
2024-10-02 09:45:00,151.31,152.01,151.28,151.78,3572.0,149.1885,149.8787,149.1589,149.6519,3572.0
2024-10-02 09:50:00,151.77,152.34,151.76,152.34,2996.0,149.6421,150.2041,149.6322,150.2041,2996.0
2024-10-02 09:55:00,152.3,152.3,152.06,152.08,5840.0,150.1646,150.1646,149.928,149.9477,5840.0
2024-10-02 10:00:00,152.19,152.54,152.19,152.48,3871.0,150.0562,150.4013,150.0562,150.3421,3871.0
2024-10-02 10:05:00,152.62,152.98,152.62,152.94,11124.0,150.4801,150.8351,150.4801,150.7956,11124.0
2024-10-02 10:10:00,152.85,152.91,152.69,152.9,8670.0,150.7069,150.7661,150.5492,150.7562,8670.0
2024-10-02 10:15:00,152.81,152.92,152.66,152.82,13827.0,150.6675,150.7759,150.5196,150.6773,13827.0
2024-10-02 10:20:00,152.84,152.9,152.12,152.16,10880.0,150.6971,150.7562,149.9871,150.0266,10880.0
2024-10-02 10:25:00,152.14,152.58,152.13,152.42,5542.0,150.0069,150.4407,149.997,150.2829,5542.0
2024-10-02 10:30:00,152.42,152.58,152.09,152.46,13852.0,150.2829,150.4407,149.9576,150.3224,13852.0
2024-10-02 10:35:00,152.47,152.47,151.54,151.65,14680.0,150.3322,150.3322,149.4153,149.5237,14680.0
2024-10-02 10:40:00,151.54,152.02,151.48,151.75,6294.0,149.4153,149.8885,149.3561,149.6223,6294.0
2024-10-02 10:45:00,151.86,151.95,151.65,151.75,5420.0,149.7308,149.8195,149.5237,149.6223,5420.0
2024-10-02 10:50:00,151.72,151.73,151.03,151.03,13253.0,149.5928,149.6026,148.9124,148.9124,13253.0
2024-10-02 10:55:00,151.03,151.05,150.61,150.62,11822.0,148.9124,148.9321,148.4983,148.5082,11822.0
2024-10-02 11:00:00,150.49,150.67,150.43,150.67,3937.0,148.38,148.5575,148.3208,148.5575,3937.0
2024-10-02 11:05:00,150.79,150.89,150.76,150.78,3071.0,148.6758,148.7744,148.6462,148.6659,3071.0
2024-10-02 11:10:00,150.87,150.91,150.62,150.62,3165.0,148.7547,148.7941,148.5082,148.5082,3165.0
2024-10-02 11:15:00,150.71,150.98,150.69,150.97,4909.0,148.5969,148.8631,148.5772,148.8533,4909.0
2024-10-02 11:20:00,150.97,151.15,150.82,151.15,4012.0,148.8533,149.0307,148.7054,149.0307,4012.0
2024-10-02 11:25:00,151.23,151.41,151.18,151.24,6827.0,149.1096,149.2871,149.0603,149.1195,6827.0
2024-10-02 11:30:00,151.13,151.24,151.06,151.22,14588.0,149.011,149.1195,148.942,149.0998,14588.0
2024-10-02 11:35:00,151.32,151.63,151.22,151.62,9565.0,149.1984,149.504,149.0998,149.4942,9565.0
2024-10-02 11:40:00,151.55,151.82,151.54,151.75,1802.0,149.4251,149.6914,149.4153,149.6223,1802.0
2024-10-02 11:45:00,151.77,151.77,151.52,151.52,5721.0,149.6421,149.6421,149.3956,149.3956,5721.0
2024-10-02 11:50:00,151.55,151.56,151.4,151.42,6584.0,149.4251,149.435,149.2772,149.297,6584.0
2024-10-02 11:55:00,151.47,151.53,151.38,151.39,3341.0,149.3463,149.4054,149.2575,149.2674,3341.0
2024-10-02 12:00:00,151.39,151.53,151.39,151.47,5646.0,149.2674,149.4054,149.2674,149.3463,5646.0
2024-10-02 12:05:00,151.5,151.64,151.47,151.52,3004.0,149.3758,149.5139,149.3463,149.3956,3004.0
2024-10-02 12:10:00,151.53,151.53,151.33,151.37,10634.0,149.4054,149.4054,149.2082,149.2477,10634.0
2024-10-02 12:15:00,151.32,151.38,151.23,151.3,5823.0,149.1984,149.2575,149.1096,149.1786,5823.0
2024-10-02 12:20:00,151.28,151.28,150.97,151.07,2172.0,149.1589,149.1589,148.8533,148.9519,2172.0
2024-10-02 12:25:00,151.15,151.27,151.13,151.22,2680.0,149.0307,149.1491,149.011,149.0998,2680.0
2024-10-02 12:30:00,151.19,151.19,151.0,151.01,3027.0,149.0702,149.0702,148.8828,148.8927,3027.0
2024-10-02 12:35:00,150.98,151.0,150.82,151.0,3841.0,148.8631,148.8828,148.7054,148.8828,3841.0
2024-10-02 12:40:00,150.93,151.08,150.85,151.03,6560.0,148.8138,148.9617,148.735,148.9124,6560.0
2024-10-02 12:45:00,151.04,151.09,150.86,150.86,3844.0,148.9223,148.9716,148.7448,148.7448,3844.0
2024-10-02 12:50:00,150.89,151.36,150.87,151.32,12819.0,148.7744,149.2378,148.7547,149.1984,12819.0
2024-10-02 12:55:00,151.33,151.66,151.3,151.57,4308.0,149.2082,149.5336,149.1786,149.4449,4308.0
2024-10-02 13:00:00,151.56,151.62,151.53,151.61,1300.0,149.435,149.4942,149.4054,149.4843,1300.0
2024-10-02 13:05:00,151.54,151.54,151.17,151.18,10383.0,149.4153,149.4153,149.0505,149.0603,10383.0
2024-10-02 13:10:00,151.2,151.28,151.02,151.03,10951.0,149.08,149.1589,148.9026,148.9124,10951.0
2024-10-02 13:15:00,151.03,151.14,150.96,151.04,34963.0,148.9124,149.0209,148.8434,148.9223,34963.0
2024-10-02 13:20:00,151.04,151.15,150.87,150.87,3810.0,148.9223,149.0307,148.7547,148.7547,3810.0
2024-10-02 13:25:00,150.91,150.96,150.81,150.85,2101.0,148.7941,148.8434,148.6955,148.735,2101.0
2024-10-02 13:30:00,150.81,150.81,150.61,150.61,2808.0,148.6955,148.6955,148.4983,148.4983,2808.0
2024-10-02 13:35:00,150.56,150.63,150.46,150.46,3783.0,148.449,148.518,148.3504,148.3504,3783.0
2024-10-02 13:40:00,150.47,150.76,150.47,150.76,5331.0,148.3603,148.6462,148.3603,148.6462,5331.0
2024-10-02 13:45:00,150.78,150.94,150.67,150.94,3295.0,148.6659,148.8237,148.5575,148.8237,3295.0
2024-10-02 13:50:00,150.97,151.07,150.92,150.92,5028.0,148.8533,148.9519,148.804,148.804,5028.0
2024-10-02 13:55:00,150.94,151.15,150.89,151.08,7184.0,148.8237,149.0307,148.7744,148.9617,7184.0
2024-10-02 14:00:00,151.08,151.08,150.87,150.99,12674.0,148.9617,148.9617,148.7547,148.873,12674.0
2024-10-02 14:05:00,151.0,151.02,150.87,150.92,4577.0,148.8828,148.9026,148.7547,148.804,4577.0
2024-10-02 14:10:00,150.91,151.06,150.88,150.94,6645.0,148.7941,148.942,148.7645,148.8237,6645.0
2024-10-02 14:15:00,150.97,151.0,150.91,150.96,3724.0,148.8533,148.8828,148.7941,148.8434,3724.0
2024-10-02 14:20:00,150.96,151.02,150.91,150.92,5956.0,148.8434,148.9026,148.7941,148.804,5956.0
2024-10-02 14:25:00,151.0,151.14,150.9,151.1,11296.0,148.8828,149.0209,148.7843,148.9814,11296.0
2024-10-02 14:30:00,151.09,151.2,151.09,151.2,4330.0,148.9716,149.08,148.9716,149.08,4330.0
2024-10-02 14:35:00,151.17,151.26,151.11,151.26,13795.0,149.0505,149.1392,148.9913,149.1392,13795.0
2024-10-02 14:40:00,151.28,151.5,151.24,151.5,18822.0,149.1589,149.3758,149.1195,149.3758,18822.0
2024-10-02 14:45:00,151.46,151.94,151.46,151.94,7794.0,149.3364,149.8097,149.3364,149.8097,7794.0
2024-10-02 14:50:00,151.92,152.05,151.84,152.05,6734.0,149.7899,149.9181,149.7111,149.9181,6734.0
2024-10-02 14:55:00,152.05,152.21,151.89,151.9,8699.0,149.9181,150.0759,149.7604,149.7702,8699.0
2024-10-02 15:00:00,151.9,151.96,151.8,151.8,5320.0,149.7702,149.8294,149.6716,149.6716,5320.0
2024-10-02 15:05:00,151.79,152.16,151.77,152.12,15425.0,149.6618,150.0266,149.6421,149.9871,15425.0
2024-10-02 15:10:00,152.17,152.29,152.14,152.18,5173.0,150.0364,150.1548,150.0069,150.0463,5173.0
2024-10-02 15:15:00,152.21,152.4,152.14,152.34,8612.0,150.0759,150.2632,150.0069,150.2041,8612.0
2024-10-02 15:20:00,152.39,152.5,152.26,152.32,6704.0,150.2534,150.3618,150.1252,150.1843,6704.0
2024-10-02 15:25:00,152.37,152.66,152.37,152.61,7176.0,150.2336,150.5196,150.2336,150.4703,7176.0
2024-10-02 15:30:00,152.62,152.82,152.53,152.82,9409.0,150.4801,150.6773,150.3914,150.6773,9409.0
2024-10-02 15:35:00,152.78,152.98,152.74,152.88,6994.0,150.6379,150.8351,150.5985,150.7365,6994.0
2024-10-02 15:40:00,152.92,153.12,152.9,153.02,8452.0,150.7759,150.9731,150.7562,150.8745,8452.0
2024-10-02 15:45:00,153.04,153.19,153.0,153.13,8141.0,150.8942,151.0421,150.8548,150.983,8141.0
2024-10-02 15:50:00,153.14,153.18,152.94,153.03,21077.0,150.9928,151.0323,150.7956,150.8844,21077.0
2024-10-02 15:55:00,153.03,153.4,153.02,153.24,98926.0,150.8844,151.2492,150.8745,151.0914,98926.0
2024-10-03 09:30:00,154.6,155.3,154.08,154.24,20901.0,152.4324,153.1226,151.9197,152.0774,20901.0
2024-10-03 09:35:00,154.5,154.52,154.23,154.28,3367.0,152.3338,152.3535,152.0676,152.1169,3367.0
2024-10-03 09:40:00,154.08,154.4,153.71,153.84,7689.0,151.9197,152.2352,151.5549,151.683,7689.0
2024-10-03 09:45:00,153.58,153.8,153.12,153.12,2953.0,151.4267,151.6436,150.9731,150.9731,2953.0
2024-10-03 09:50:00,153.56,153.83,153.29,153.81,1537.0,151.407,151.6732,151.1407,151.6535,1537.0
2024-10-03 09:55:00,153.8,154.0,153.69,153.94,2556.0,151.6436,151.8408,151.5351,151.7816,2556.0
2024-10-03 10:00:00,154.03,154.42,153.81,154.35,5439.0,151.8704,152.2549,151.6535,152.1859,5439.0
2024-10-03 10:05:00,154.52,154.71,154.43,154.59,5122.0,152.3535,152.5408,152.2648,152.4225,5122.0
2024-10-03 10:10:00,154.56,155.29,154.56,155.09,4537.0,152.3929,153.1127,152.3929,152.9155,4537.0
2024-10-03 10:15:00,155.37,155.56,155.1,155.54,3379.0,153.1916,153.3789,152.9254,153.3592,3379.0
2024-10-03 10:20:00,155.52,155.82,154.92,155.05,4692.0,153.3395,153.6353,152.7479,152.8761,4692.0
2024-10-03 10:25:00,155.01,155.43,154.8,155.32,3564.0,152.8366,153.2507,152.6296,153.1423,3564.0
2024-10-03 10:30:00,155.25,155.38,154.89,155.37,9874.0,153.0733,153.2014,152.7183,153.1916,9874.0
2024-10-03 10:35:00,155.27,155.38,154.95,155.22,6648.0,153.093,153.2014,152.7775,153.0437,6648.0
2024-10-03 10:40:00,155.22,155.22,154.69,154.81,3248.0,153.0437,153.0437,152.5211,152.6394,3248.0
2024-10-03 10:45:00,154.81,155.23,154.81,155.03,2752.0,152.6394,153.0535,152.6394,152.8563,2752.0
2024-10-03 10:50:00,155.14,155.23,155.02,155.08,2646.0,152.9648,153.0535,152.8465,152.9056,2646.0
2024-10-03 10:55:00,155.06,155.08,154.71,154.75,3487.0,152.8859,152.9056,152.5408,152.5803,3487.0
2024-10-03 11:00:00,154.69,154.73,154.56,154.6,3699.0,152.5211,152.5606,152.3929,152.4324,3699.0
2024-10-03 11:05:00,154.63,154.76,154.52,154.57,7613.0,152.462,152.5901,152.3535,152.4028,7613.0
2024-10-03 11:10:00,154.62,154.99,154.58,154.99,6033.0,152.4521,152.8169,152.4127,152.8169,6033.0
2024-10-03 11:15:00,154.98,154.99,154.75,154.75,2300.0,152.807,152.8169,152.5803,152.5803,2300.0
2024-10-03 11:20:00,154.71,154.9,154.66,154.75,8722.0,152.5408,152.7282,152.4915,152.5803,8722.0
2024-10-03 11:25:00,154.73,154.77,154.54,154.65,6243.0,152.5606,152.6,152.3732,152.4817,6243.0
2024-10-03 11:30:00,154.65,154.77,154.57,154.77,4525.0,152.4817,152.6,152.4028,152.6,4525.0
2024-10-03 11:35:00,154.78,155.15,154.78,155.06,4718.0,152.6099,152.9747,152.6099,152.8859,4718.0
2024-10-03 11:40:00,155.06,155.21,155.05,155.11,3674.0,152.8859,153.0338,152.8761,152.9352,3674.0
2024-10-03 11:45:00,155.08,155.1,154.91,155.02,4805.0,152.9056,152.9254,152.738,152.8465,4805.0
2024-10-03 11:50:00,155.1,155.25,155.1,155.21,3870.0,152.9254,153.0733,152.9254,153.0338,3870.0
2024-10-03 11:55:00,155.21,155.21,154.97,154.98,1502.0,153.0338,153.0338,152.7972,152.807,1502.0
2024-10-03 12:00:00,154.98,155.21,154.98,155.21,5813.0,152.807,153.0338,152.807,153.0338,5813.0
2024-10-03 12:05:00,155.25,155.56,155.22,155.55,18656.0,153.0733,153.3789,153.0437,153.3691,18656.0
2024-10-03 12:10:00,155.58,155.75,155.55,155.64,2770.0,153.3986,153.5662,153.3691,153.4578,2770.0
2024-10-03 12:15:00,155.53,155.75,155.47,155.72,7220.0,153.3493,153.5662,153.2902,153.5367,7220.0
2024-10-03 12:20:00,155.68,155.68,155.53,155.55,1842.0,153.4972,153.4972,153.3493,153.3691,1842.0
2024-10-03 12:25:00,155.61,155.61,155.47,155.5,3167.0,153.4282,153.4282,153.2902,153.3198,3167.0
2024-10-03 12:30:00,155.49,155.57,155.38,155.53,5161.0,153.3099,153.3888,153.2014,153.3493,5161.0
2024-10-03 12:35:00,155.5,155.64,155.5,155.53,4395.0,153.3198,153.4578,153.3198,153.3493,4395.0
2024-10-03 12:40:00,155.58,155.64,155.45,155.55,3568.0,153.3986,153.4578,153.2705,153.3691,3568.0
2024-10-03 12:45:00,155.45,155.57,155.38,155.44,3664.0,153.2705,153.3888,153.2014,153.2606,3664.0
2024-10-03 12:50:00,155.41,155.6,155.39,155.48,4025.0,153.231,153.4184,153.2113,153.3,4025.0
2024-10-03 12:55:00,155.51,155.66,155.49,155.54,4162.0,153.3296,153.4775,153.3099,153.3592,4162.0
2024-10-03 13:00:00,155.54,155.56,155.2,155.26,2401.0,153.3592,153.3789,153.024,153.0831,2401.0
2024-10-03 13:05:00,155.27,155.39,155.26,155.34,1862.0,153.093,153.2113,153.0831,153.162,1862.0
2024-10-03 13:10:00,155.33,155.34,155.22,155.24,2664.0,153.1521,153.162,153.0437,153.0634,2664.0
2024-10-03 13:15:00,155.28,155.28,155.18,155.23,4858.0,153.1028,153.1028,153.0042,153.0535,4858.0
2024-10-03 13:20:00,155.24,155.35,155.13,155.33,4291.0,153.0634,153.1719,152.9549,153.1521,4291.0
2024-10-03 13:25:00,155.26,155.33,154.79,154.88,3055.0,153.0831,153.1521,152.6197,152.7084,3055.0
2024-10-03 13:30:00,154.93,155.1,154.89,155.09,5020.0,152.7577,152.9254,152.7183,152.9155,5020.0
2024-10-03 13:35:00,155.04,155.19,155.01,155.03,9467.0,152.8662,153.0141,152.8366,152.8563,9467.0
2024-10-03 13:40:00,155.04,155.1,154.91,154.96,10211.0,152.8662,152.9254,152.738,152.7873,10211.0
2024-10-03 13:45:00,154.96,154.96,154.76,154.82,8430.0,152.7873,152.7873,152.5901,152.6493,8430.0
2024-10-03 13:50:00,154.8,154.93,154.8,154.92,2881.0,152.6296,152.7577,152.6296,152.7479,2881.0
2024-10-03 13:55:00,154.94,155.1,154.94,155.09,3865.0,152.7676,152.9254,152.7676,152.9155,3865.0
2024-10-03 14:00:00,155.09,155.09,154.97,154.99,1100.0,152.9155,152.9155,152.7972,152.8169,1100.0
2024-10-03 14:05:00,154.95,155.21,154.95,155.19,4431.0,152.7775,153.0338,152.7775,153.0141,4431.0
2024-10-03 14:10:00,155.2,155.32,155.2,155.32,4878.0,153.024,153.1423,153.024,153.1423,4878.0
2024-10-03 14:15:00,155.38,155.64,155.38,155.63,3202.0,153.2014,153.4578,153.2014,153.4479,3202.0
2024-10-03 14:20:00,155.65,155.73,155.64,155.66,2924.0,153.4677,153.5465,153.4578,153.4775,2924.0
2024-10-03 14:25:00,155.66,155.71,155.6,155.64,2790.0,153.4775,153.5268,153.4184,153.4578,2790.0
2024-10-03 14:30:00,155.5,155.68,155.5,155.68,3462.0,153.3198,153.4972,153.3198,153.4972,3462.0
2024-10-03 14:35:00,155.65,155.68,155.54,155.54,2871.0,153.4677,153.4972,153.3592,153.3592,2871.0
2024-10-03 14:40:00,155.47,155.64,155.44,155.64,3231.0,153.2902,153.4578,153.2606,153.4578,3231.0
2024-10-03 14:45:00,155.67,155.69,155.62,155.62,3992.0,153.4874,153.5071,153.4381,153.4381,3992.0
2024-10-03 14:50:00,155.63,155.81,155.63,155.74,3048.0,153.4479,153.6254,153.4479,153.5564,3048.0
2024-10-03 14:55:00,155.71,155.76,155.66,155.67,3108.0,153.5268,153.5761,153.4775,153.4874,3108.0
2024-10-03 15:00:00,155.66,155.87,155.57,155.76,3765.0,153.4775,153.6846,153.3888,153.5761,3765.0
2024-10-03 15:05:00,155.73,155.84,155.63,155.7,33016.0,153.5465,153.655,153.4479,153.517,33016.0
2024-10-03 15:10:00,155.65,155.89,155.62,155.84,3397.0,153.4677,153.7043,153.4381,153.655,3397.0
2024-10-03 15:15:00,155.8,156.0,155.78,155.99,4323.0,153.6155,153.8127,153.5958,153.8029,4323.0
2024-10-03 15:20:00,156.03,156.17,156.0,156.13,4929.0,153.8423,153.9804,153.8127,153.9409,4929.0
2024-10-03 15:25:00,156.15,156.18,155.91,155.96,4673.0,153.9606,153.9902,153.724,153.7733,4673.0
2024-10-03 15:30:00,155.93,155.98,155.78,155.87,7271.0,153.7437,153.793,153.5958,153.6846,7271.0
2024-10-03 15:35:00,155.86,156.04,155.8,155.88,6801.0,153.6747,153.8522,153.6155,153.6944,6801.0
2024-10-03 15:40:00,155.87,155.87,155.59,155.65,10202.0,153.6846,153.6846,153.4085,153.4677,10202.0
2024-10-03 15:45:00,155.66,155.78,155.49,155.5,8345.0,153.4775,153.5958,153.3099,153.3198,8345.0
2024-10-03 15:50:00,155.54,155.66,155.47,155.52,12173.0,153.3592,153.4775,153.2902,153.3395,12173.0
2024-10-03 15:55:00,155.54,155.62,155.35,155.43,59164.0,153.3592,153.4381,153.1719,153.2507,59164.0
2024-10-04 09:30:00,156.77,157.18,156.75,156.86,11956.0,154.5719,154.9762,154.5522,154.6607,11956.0
2024-10-04 09:35:00,156.83,156.98,155.88,156.38,1234.0,154.6311,154.779,153.6944,154.1874,1234.0
2024-10-04 09:40:00,156.44,156.63,156.44,156.52,1654.0,154.2466,154.4339,154.2466,154.3255,1654.0
2024-10-04 09:45:00,156.77,156.92,156.55,156.84,1863.0,154.5719,154.7198,154.355,154.641,1863.0
2024-10-04 09:50:00,156.75,156.97,156.72,156.72,2556.0,154.5522,154.7691,154.5226,154.5226,2556.0
2024-10-04 09:55:00,156.75,156.81,156.5,156.51,3956.0,154.5522,154.6114,154.3057,154.3156,3956.0
2024-10-04 10:00:00,156.53,157.08,156.51,157.08,7444.0,154.3353,154.8776,154.3156,154.8776,7444.0
2024-10-04 10:05:00,157.1,157.23,157.0,157.0,2522.0,154.8973,155.0255,154.7987,154.7987,2522.0
2024-10-04 10:10:00,157.11,157.16,156.77,156.92,2681.0,154.9072,154.9565,154.5719,154.7198,2681.0
2024-10-04 10:15:00,156.88,157.29,156.88,157.24,1700.0,154.6804,155.0847,154.6804,155.0354,1700.0
2024-10-04 10:20:00,157.24,157.25,156.79,156.83,4199.0,155.0354,155.0452,154.5917,154.6311,4199.0
2024-10-04 10:25:00,156.84,156.94,156.54,156.67,9336.0,154.641,154.7396,154.3452,154.4734,9336.0
2024-10-04 10:30:00,156.62,156.84,156.08,156.17,11555.0,154.4241,154.641,153.8916,153.9804,11555.0
2024-10-04 10:35:00,156.01,156.27,156.0,156.22,4826.0,153.8226,154.079,153.8127,154.0297,4826.0
2024-10-04 10:40:00,156.26,156.84,156.26,156.75,6455.0,154.0691,154.641,154.0691,154.5522,6455.0
2024-10-04 10:45:00,156.82,156.91,156.59,156.91,3104.0,154.6212,154.71,154.3945,154.71,3104.0
2024-10-04 10:50:00,156.75,156.86,156.62,156.64,4140.0,154.5522,154.6607,154.4241,154.4438,4140.0
2024-10-04 10:55:00,156.7,156.74,156.61,156.74,3859.0,154.5029,154.5424,154.4142,154.5424,3859.0
2024-10-04 11:00:00,156.74,156.79,156.64,156.78,10364.0,154.5424,154.5917,154.4438,154.5818,10364.0
2024-10-04 11:05:00,156.78,157.02,156.78,156.96,11873.0,154.5818,154.8184,154.5818,154.7593,11873.0
2024-10-04 11:10:00,156.99,157.03,156.57,156.57,8782.0,154.7889,154.8283,154.3748,154.3748,8782.0
2024-10-04 11:15:00,156.54,156.54,156.34,156.34,2487.0,154.3452,154.3452,154.148,154.148,2487.0
2024-10-04 11:20:00,156.28,156.5,155.8,155.94,32105.0,154.0888,154.3057,153.6155,153.7536,32105.0
2024-10-04 11:25:00,155.93,156.35,155.92,156.26,2539.0,153.7437,154.1578,153.7339,154.0691,2539.0
2024-10-04 11:30:00,156.39,156.58,156.27,156.58,10183.0,154.1973,154.3846,154.079,154.3846,10183.0
2024-10-04 11:35:00,156.58,156.62,156.42,156.5,4305.0,154.3846,154.4241,154.2269,154.3057,4305.0
2024-10-04 11:40:00,156.45,156.61,156.45,156.59,2394.0,154.2564,154.4142,154.2564,154.3945,2394.0
2024-10-04 11:45:00,156.56,156.62,156.53,156.62,2520.0,154.3649,154.4241,154.3353,154.4241,2520.0
2024-10-04 11:50:00,156.53,156.69,156.5,156.66,2800.0,154.3353,154.4931,154.3057,154.4635,2800.0
2024-10-04 11:55:00,156.67,156.73,156.56,156.57,5457.0,154.4734,154.5325,154.3649,154.3748,5457.0
2024-10-04 12:00:00,156.56,156.63,156.26,156.63,6100.0,154.3649,154.4339,154.0691,154.4339,6100.0
2024-10-04 12:05:00,156.65,156.74,156.51,156.51,3003.0,154.4536,154.5424,154.3156,154.3156,3003.0
2024-10-04 12:10:00,156.58,156.92,156.57,156.83,3757.0,154.3846,154.7198,154.3748,154.6311,3757.0
2024-10-04 12:15:00,156.93,156.97,156.86,156.94,5933.0,154.7297,154.7691,154.6607,154.7396,5933.0
2024-10-04 12:20:00,156.95,157.11,156.94,156.98,3432.0,154.7494,154.9072,154.7396,154.779,3432.0
2024-10-04 12:25:00,156.97,157.01,156.78,156.95,10512.0,154.7691,154.8086,154.5818,154.7494,10512.0
2024-10-04 12:30:00,156.95,156.95,156.79,156.8,1919.0,154.7494,154.7494,154.5917,154.6015,1919.0
2024-10-04 12:35:00,157.0,157.1,156.97,157.03,4976.0,154.7987,154.8973,154.7691,154.8283,4976.0
2024-10-04 12:40:00,157.03,157.07,156.96,157.07,2315.0,154.8283,154.8677,154.7593,154.8677,2315.0
2024-10-04 12:45:00,157.03,157.07,157.01,157.06,700.0,154.8283,154.8677,154.8086,154.8579,700.0
2024-10-04 12:50:00,157.06,157.06,156.92,156.97,1450.0,154.8579,154.8579,154.7198,154.7691,1450.0
2024-10-04 12:55:00,157.08,157.3,157.08,157.26,4381.0,154.8776,155.0945,154.8776,155.0551,4381.0
2024-10-04 13:00:00,157.21,157.23,157.06,157.16,7501.0,155.0058,155.0255,154.8579,154.9565,7501.0
2024-10-04 13:05:00,157.2,157.2,157.12,157.13,1505.0,154.9959,154.9959,154.917,154.9269,1505.0
2024-10-04 13:10:00,157.12,157.36,157.11,157.36,3841.0,154.917,155.1537,154.9072,155.1537,3841.0
2024-10-04 13:15:00,157.31,157.37,157.29,157.33,1400.0,155.1044,155.1635,155.0847,155.1241,1400.0
2024-10-04 13:20:00,157.4,157.54,157.37,157.54,1800.0,155.1931,155.3312,155.1635,155.3312,1800.0
2024-10-04 13:25:00,157.54,157.54,157.26,157.27,4294.0,155.3312,155.3312,155.0551,155.0649,4294.0
2024-10-04 13:30:00,157.3,157.3,157.0,157.05,2570.0,155.0945,155.0945,154.7987,154.848,2570.0
2024-10-04 13:35:00,157.02,157.02,156.73,156.96,2096.0,154.8184,154.8184,154.5325,154.7593,2096.0
2024-10-04 13:40:00,156.89,157.11,156.87,157.06,1135.0,154.6903,154.9072,154.6705,154.8579,1135.0
2024-10-04 13:45:00,157.03,157.03,156.85,156.96,16774.0,154.8283,154.8283,154.6508,154.7593,16774.0
2024-10-04 13:50:00,156.97,157.09,156.91,157.08,5924.0,154.7691,154.8875,154.71,154.8776,5924.0
2024-10-04 13:55:00,157.15,157.25,157.07,157.08,6458.0,154.9466,155.0452,154.8677,154.8776,6458.0
2024-10-04 14:00:00,157.1,157.29,157.02,157.29,10725.0,154.8973,155.0847,154.8184,155.0847,10725.0
2024-10-04 14:05:00,157.31,157.46,157.25,157.28,6797.0,155.1044,155.2523,155.0452,155.0748,6797.0
2024-10-04 14:10:00,157.37,157.48,157.31,157.38,5598.0,155.1635,155.272,155.1044,155.1734,5598.0
2024-10-04 14:15:00,157.34,157.35,157.18,157.3,5047.0,155.134,155.1438,154.9762,155.0945,5047.0
2024-10-04 14:20:00,157.29,157.34,156.93,157.0,9405.0,155.0847,155.134,154.7297,154.7987,9405.0
2024-10-04 14:25:00,157.06,157.1,156.81,156.93,9731.0,154.8579,154.8973,154.6114,154.7297,9731.0
2024-10-04 14:30:00,156.81,156.95,156.72,156.89,4613.0,154.6114,154.7494,154.5226,154.6903,4613.0
2024-10-04 14:35:00,156.89,156.9,156.8,156.85,4481.0,154.6903,154.7001,154.6015,154.6508,4481.0
2024-10-04 14:40:00,156.85,157.0,156.85,156.93,4214.0,154.6508,154.7987,154.6508,154.7297,4214.0
2024-10-04 14:45:00,156.95,157.04,156.94,156.99,6821.0,154.7494,154.8382,154.7396,154.7889,6821.0
2024-10-04 14:50:00,156.99,157.21,156.99,157.03,11781.0,154.7889,155.0058,154.7889,154.8283,11781.0
2024-10-04 14:55:00,157.06,157.11,157.0,157.11,5909.0,154.8579,154.9072,154.7987,154.9072,5909.0
2024-10-04 15:00:00,157.12,157.14,156.97,157.03,5237.0,154.917,154.9368,154.7691,154.8283,5237.0
2024-10-04 15:05:00,157.06,157.23,157.06,157.17,4795.0,154.8579,155.0255,154.8579,154.9663,4795.0
2024-10-04 15:10:00,157.14,157.26,157.13,157.24,10812.0,154.9368,155.0551,154.9269,155.0354,10812.0
2024-10-04 15:15:00,157.22,157.22,157.12,157.21,5529.0,155.0156,155.0156,154.917,155.0058,5529.0
2024-10-04 15:20:00,157.2,157.26,157.11,157.25,5808.0,154.9959,155.0551,154.9072,155.0452,5808.0
2024-10-04 15:25:00,157.25,157.38,157.23,157.34,5787.0,155.0452,155.1734,155.0255,155.134,5787.0
2024-10-04 15:30:00,157.33,157.63,157.32,157.61,9170.0,155.1241,155.4199,155.1142,155.4002,9170.0
2024-10-04 15:35:00,157.57,157.65,157.52,157.64,8960.0,155.3607,155.4396,155.3114,155.4298,8960.0
2024-10-04 15:40:00,157.66,157.75,157.64,157.75,13256.0,155.4495,155.5382,155.4298,155.5382,13256.0
2024-10-04 15:45:00,157.68,157.71,157.5,157.61,14595.0,155.4692,155.4988,155.2917,155.4002,14595.0
2024-10-04 15:50:00,157.64,158.04,157.62,157.83,29068.0,155.4298,155.8241,155.41,155.6171,29068.0
2024-10-04 15:55:00,157.83,158.12,157.77,157.97,71315.0,155.6171,155.903,155.5579,155.7551,71315.0
2024-10-07 09:30:00,157.74,158.9,157.74,158.42,30011.0,155.5283,156.6721,155.5283,156.1988,30011.0
2024-10-07 09:35:00,158.64,159.36,158.41,159.09,8207.0,156.4157,157.1256,156.189,156.8594,8207.0
2024-10-07 09:40:00,158.97,159.72,158.9,159.12,9394.0,156.7411,157.4806,156.6721,156.889,9394.0
2024-10-07 09:45:00,159.19,159.25,158.86,159.16,4748.0,156.958,157.0172,156.6326,156.9284,4748.0
2024-10-07 09:50:00,159.1,159.14,158.28,158.38,3407.0,156.8693,156.9087,156.0608,156.1594,3407.0
2024-10-07 09:55:00,158.37,158.67,158.0,158.15,3601.0,156.1495,156.4453,155.7847,155.9326,3601.0
2024-10-07 10:00:00,158.05,158.64,158.04,158.55,4934.0,155.834,156.4157,155.8241,156.327,4934.0
2024-10-07 10:05:00,158.54,158.72,158.16,158.16,4483.0,156.3171,156.4946,155.9425,155.9425,4483.0
2024-10-07 10:10:00,158.17,158.27,157.9,158.13,8060.0,155.9523,156.0509,155.6861,155.9129,8060.0
2024-10-07 10:15:00,157.93,157.96,157.69,157.89,3878.0,155.7157,155.7453,155.479,155.6762,3878.0
2024-10-07 10:20:00,157.79,157.97,157.76,157.93,4977.0,155.5776,155.7551,155.5481,155.7157,4977.0
2024-10-07 10:25:00,157.92,157.93,157.68,157.75,2350.0,155.7058,155.7157,155.4692,155.5382,2350.0
2024-10-07 10:30:00,157.7,157.7,157.32,157.65,4399.0,155.4889,155.4889,155.1142,155.4396,4399.0
2024-10-07 10:35:00,157.74,157.77,157.41,157.65,4841.0,155.5283,155.5579,155.203,155.4396,4841.0
2024-10-07 10:40:00,157.68,158.06,157.67,158.06,5559.0,155.4692,155.8439,155.4593,155.8439,5559.0
2024-10-07 10:45:00,158.03,158.11,157.9,157.95,2670.0,155.8143,155.8932,155.6861,155.7354,2670.0
2024-10-07 10:50:00,157.97,158.25,157.89,158.07,3825.0,155.7551,156.0312,155.6762,155.8537,3825.0
2024-10-07 10:55:00,157.99,158.29,157.91,158.19,4489.0,155.7748,156.0706,155.696,155.972,4489.0
2024-10-07 11:00:00,158.19,158.45,158.13,158.19,7865.0,155.972,156.2284,155.9129,155.972,7865.0
2024-10-07 11:05:00,158.25,158.49,158.25,158.45,6191.0,156.0312,156.2678,156.0312,156.2284,6191.0
2024-10-07 11:10:00,158.45,158.74,158.38,158.74,6412.0,156.2284,156.5143,156.1594,156.5143,6412.0
2024-10-07 11:15:00,158.73,158.73,158.53,158.59,2513.0,156.5045,156.5045,156.3073,156.3664,2513.0
2024-10-07 11:20:00,158.62,158.72,158.61,158.61,4691.0,156.396,156.4946,156.3862,156.3862,4691.0
2024-10-07 11:25:00,158.65,158.69,158.5,158.68,3534.0,156.4256,156.465,156.2777,156.4552,3534.0
2024-10-07 11:30:00,158.62,158.62,158.38,158.46,2362.0,156.396,156.396,156.1594,156.2383,2362.0
2024-10-07 11:35:00,158.46,158.58,158.45,158.5,1484.0,156.2383,156.3566,156.2284,156.2777,1484.0
2024-10-07 11:40:00,158.43,158.54,158.34,158.35,2493.0,156.2087,156.3171,156.1199,156.1298,2493.0
2024-10-07 11:45:00,158.34,158.47,158.34,158.4,3657.0,156.1199,156.2481,156.1199,156.1791,3657.0
2024-10-07 11:50:00,158.3,158.41,158.3,158.31,1722.0,156.0805,156.189,156.0805,156.0904,1722.0
2024-10-07 11:55:00,158.37,158.64,158.32,158.64,6618.0,156.1495,156.4157,156.1002,156.4157,6618.0
2024-10-07 12:00:00,158.68,158.88,158.62,158.66,5179.0,156.4552,156.6524,156.396,156.4354,5179.0
2024-10-07 12:05:00,158.58,158.63,158.37,158.42,2144.0,156.3566,156.4059,156.1495,156.1988,2144.0
2024-10-07 12:10:00,158.35,158.47,158.35,158.42,1842.0,156.1298,156.2481,156.1298,156.1988,1842.0
2024-10-07 12:15:00,158.38,158.47,158.32,158.39,2314.0,156.1594,156.2481,156.1002,156.1692,2314.0
2024-10-07 12:20:00,158.36,158.48,158.36,158.48,3090.0,156.1397,156.258,156.1397,156.258,3090.0
2024-10-07 12:25:00,158.48,158.57,158.45,158.46,1047.0,156.258,156.3467,156.2284,156.2383,1047.0
2024-10-07 12:30:00,158.46,158.65,158.45,158.55,2697.0,156.2383,156.4256,156.2284,156.327,2697.0
2024-10-07 12:35:00,158.55,158.68,158.53,158.68,1929.0,156.327,156.4552,156.3073,156.4552,1929.0
2024-10-07 12:40:00,158.61,158.72,158.58,158.68,3828.0,156.3862,156.4946,156.3566,156.4552,3828.0
2024-10-07 12:45:00,158.7,158.72,158.6,158.64,3382.0,156.4749,156.4946,156.3763,156.4157,3382.0
2024-10-07 12:50:00,158.63,158.67,158.52,158.59,2839.0,156.4059,156.4453,156.2974,156.3664,2839.0
2024-10-07 12:55:00,158.56,158.58,158.38,158.48,1905.0,156.3369,156.3566,156.1594,156.258,1905.0
2024-10-07 13:00:00,158.42,158.42,158.22,158.22,3002.0,156.1988,156.1988,156.0016,156.0016,3002.0
2024-10-07 13:05:00,158.27,158.27,158.06,158.24,3893.0,156.0509,156.0509,155.8439,156.0213,3893.0
2024-10-07 13:10:00,158.24,158.27,158.17,158.18,2400.0,156.0213,156.0509,155.9523,155.9622,2400.0
2024-10-07 13:15:00,158.24,158.38,158.24,158.37,5482.0,156.0213,156.1594,156.0213,156.1495,5482.0
2024-10-07 13:20:00,158.45,158.46,158.31,158.31,2039.0,156.2284,156.2383,156.0904,156.0904,2039.0
2024-10-07 13:25:00,158.27,158.37,158.27,158.29,3292.0,156.0509,156.1495,156.0509,156.0706,3292.0
2024-10-07 13:30:00,158.25,158.39,158.25,158.28,2717.0,156.0312,156.1692,156.0312,156.0608,2717.0
2024-10-07 13:35:00,158.33,158.33,158.17,158.22,2073.0,156.1101,156.1101,155.9523,156.0016,2073.0
2024-10-07 13:40:00,158.21,158.23,158.16,158.16,941.0,155.9918,156.0115,155.9425,155.9425,941.0
2024-10-07 13:45:00,158.18,158.24,158.11,158.15,1967.0,155.9622,156.0213,155.8932,155.9326,1967.0
2024-10-07 13:50:00,158.11,158.11,158.0,158.09,3026.0,155.8932,155.8932,155.7847,155.8734,3026.0
2024-10-07 13:55:00,158.06,158.14,158.06,158.09,2006.0,155.8439,155.9227,155.8439,155.8734,2006.0
2024-10-07 14:00:00,158.09,158.1,157.91,157.91,3872.0,155.8734,155.8833,155.696,155.696,3872.0
2024-10-07 14:05:00,158.02,158.19,158.02,158.16,2229.0,155.8044,155.972,155.8044,155.9425,2229.0
2024-10-07 14:10:00,158.16,158.21,158.05,158.08,5661.0,155.9425,155.9918,155.834,155.8636,5661.0
2024-10-07 14:15:00,158.12,158.15,157.94,157.96,4878.0,155.903,155.9326,155.7255,155.7453,4878.0
2024-10-07 14:20:00,157.97,157.98,157.81,157.88,3207.0,155.7551,155.765,155.5974,155.6664,3207.0
2024-10-07 14:25:00,157.9,158.12,157.87,158.12,4197.0,155.6861,155.903,155.6565,155.903,4197.0
2024-10-07 14:30:00,158.08,158.13,157.75,157.98,4195.0,155.8636,155.9129,155.5382,155.765,4195.0
2024-10-07 14:35:00,157.94,158.1,157.9,158.04,2868.0,155.7255,155.8833,155.6861,155.8241,2868.0
2024-10-07 14:40:00,158.1,158.2,157.97,157.97,3526.0,155.8833,155.9819,155.7551,155.7551,3526.0
2024-10-07 14:45:00,157.97,157.97,157.71,157.73,3087.0,155.7551,155.7551,155.4988,155.5185,3087.0
2024-10-07 14:50:00,157.72,157.82,157.72,157.81,2664.0,155.5086,155.6072,155.5086,155.5974,2664.0
2024-10-07 14:55:00,157.85,157.92,157.82,157.83,3688.0,155.6368,155.7058,155.6072,155.6171,3688.0
2024-10-07 15:00:00,157.81,157.97,157.81,157.84,3432.0,155.5974,155.7551,155.5974,155.6269,3432.0
2024-10-07 15:05:00,157.88,158.22,157.88,158.22,5009.0,155.6664,156.0016,155.6664,156.0016,5009.0
2024-10-07 15:10:00,158.16,158.2,158.04,158.16,3904.0,155.9425,155.9819,155.8241,155.9425,3904.0
2024-10-07 15:15:00,158.12,158.16,157.98,158.13,7452.0,155.903,155.9425,155.765,155.9129,7452.0
2024-10-07 15:20:00,158.11,158.21,158.09,158.16,3942.0,155.8932,155.9918,155.8734,155.9425,3942.0
2024-10-07 15:25:00,158.19,158.29,158.14,158.15,4192.0,155.972,156.0706,155.9227,155.9326,4192.0
2024-10-07 15:30:00,158.18,158.21,158.06,158.19,8512.0,155.9622,155.9918,155.8439,155.972,8512.0
2024-10-07 15:35:00,158.2,158.31,158.12,158.18,13432.0,155.9819,156.0904,155.903,155.9622,13432.0
2024-10-07 15:40:00,158.19,158.2,158.01,158.08,14820.0,155.972,155.9819,155.7946,155.8636,14820.0
2024-10-07 15:45:00,158.11,158.14,157.94,158.03,18828.0,155.8932,155.9227,155.7255,155.8143,18828.0
2024-10-07 15:50:00,158.03,158.26,157.95,158.18,19433.0,155.8143,156.0411,155.7354,155.9622,19433.0
2024-10-07 15:55:00,158.16,158.3,158.02,158.11,47079.0,155.9425,156.0805,155.8044,155.8932,47079.0
2024-10-08 09:30:00,157.36,157.69,156.31,156.32,19624.0,155.1537,155.479,154.1184,154.1283,19624.0
2024-10-08 09:35:00,156.27,156.68,155.99,156.52,6600.0,154.079,154.4832,153.8029,154.3255,6600.0
2024-10-08 09:40:00,156.3,156.36,155.71,155.8,8968.0,154.1085,154.1677,153.5268,153.6155,8968.0
2024-10-08 09:45:00,155.78,155.98,155.48,155.94,7143.0,153.5958,153.793,153.3,153.7536,7143.0
2024-10-08 09:50:00,155.94,156.06,155.55,156.01,14516.0,153.7536,153.8719,153.3691,153.8226,14516.0
2024-10-08 09:55:00,155.89,156.07,155.8,155.8,6189.0,153.7043,153.8818,153.6155,153.6155,6189.0
2024-10-08 10:00:00,155.78,156.43,155.62,156.29,7588.0,153.5958,154.2367,153.4381,154.0987,7588.0
2024-10-08 10:05:00,156.36,156.58,156.16,156.49,2463.0,154.1677,154.3846,153.9705,154.2959,2463.0
2024-10-08 10:10:00,156.61,156.84,156.43,156.59,4794.0,154.4142,154.641,154.2367,154.3945,4794.0
2024-10-08 10:15:00,156.65,156.67,156.53,156.58,2700.0,154.4536,154.4734,154.3353,154.3846,2700.0
2024-10-08 10:20:00,156.7,157.03,156.69,156.77,8596.0,154.5029,154.8283,154.4931,154.5719,8596.0
2024-10-08 10:25:00,156.69,156.75,156.43,156.5,5819.0,154.4931,154.5522,154.2367,154.3057,5819.0
2024-10-08 10:30:00,156.39,156.58,156.39,156.52,6981.0,154.1973,154.3846,154.1973,154.3255,6981.0
2024-10-08 10:35:00,156.5,156.7,156.43,156.44,7417.0,154.3057,154.5029,154.2367,154.2466,7417.0
2024-10-08 10:40:00,156.52,157.13,156.19,156.67,10313.0,154.3255,154.9269,154.0001,154.4734,10313.0
2024-10-08 10:45:00,156.94,157.07,156.87,156.93,4660.0,154.7396,154.8677,154.6705,154.7297,4660.0
2024-10-08 10:50:00,156.85,156.99,156.61,156.62,3861.0,154.6508,154.7889,154.4142,154.4241,3861.0
2024-10-08 10:55:00,156.76,156.85,156.57,156.69,5543.0,154.5621,154.6508,154.3748,154.4931,5543.0
2024-10-08 11:00:00,156.77,156.77,156.47,156.52,8012.0,154.5719,154.5719,154.2762,154.3255,8012.0
2024-10-08 11:05:00,156.45,156.92,156.45,156.92,1911.0,154.2564,154.7198,154.2564,154.7198,1911.0
2024-10-08 11:10:00,156.92,157.05,156.78,156.89,2920.0,154.7198,154.848,154.5818,154.6903,2920.0
2024-10-08 11:15:00,156.82,156.88,156.62,156.73,2732.0,154.6212,154.6804,154.4241,154.5325,2732.0
2024-10-08 11:20:00,156.7,157.03,156.64,156.89,4204.0,154.5029,154.8283,154.4438,154.6903,4204.0
2024-10-08 11:25:00,157.14,157.47,156.96,157.37,7417.0,154.9368,155.2621,154.7593,155.1635,7417.0
2024-10-08 11:30:00,157.43,157.68,157.34,157.63,10308.0,155.2227,155.4692,155.134,155.4199,10308.0
2024-10-08 11:35:00,157.57,157.86,157.51,157.8,11236.0,155.3607,155.6467,155.3016,155.5875,11236.0
2024-10-08 11:40:00,157.8,157.8,157.52,157.74,7594.0,155.5875,155.5875,155.3114,155.5283,7594.0
2024-10-08 11:45:00,157.75,157.76,157.59,157.65,3984.0,155.5382,155.5481,155.3805,155.4396,3984.0
2024-10-08 11:50:00,157.61,157.89,157.49,157.82,8416.0,155.4002,155.6762,155.2819,155.6072,8416.0
2024-10-08 11:55:00,157.74,157.8,157.54,157.62,6846.0,155.5283,155.5875,155.3312,155.41,6846.0
2024-10-08 12:00:00,157.67,157.71,157.53,157.69,2818.0,155.4593,155.4988,155.3213,155.479,2818.0
2024-10-08 12:05:00,157.66,157.71,157.51,157.58,2655.0,155.4495,155.4988,155.3016,155.3706,2655.0
2024-10-08 12:10:00,157.61,157.61,157.5,157.53,1262.0,155.4002,155.4002,155.2917,155.3213,1262.0
2024-10-08 12:15:00,157.47,157.65,157.41,157.64,5768.0,155.2621,155.4396,155.203,155.4298,5768.0
2024-10-08 12:20:00,157.68,157.68,157.6,157.62,2000.0,155.4692,155.4692,155.3903,155.41,2000.0
2024-10-08 12:25:00,157.63,157.72,157.62,157.64,4326.0,155.4199,155.5086,155.41,155.4298,4326.0
2024-10-08 12:30:00,157.62,157.64,157.47,157.51,2844.0,155.41,155.4298,155.2621,155.3016,2844.0
2024-10-08 12:35:00,157.51,157.57,157.41,157.56,6312.0,155.3016,155.3607,155.203,155.3509,6312.0
2024-10-08 12:40:00,157.64,157.69,157.59,157.63,2847.0,155.4298,155.479,155.3805,155.4199,2847.0
2024-10-08 12:45:00,157.71,157.74,157.51,157.51,4086.0,155.4988,155.5283,155.3016,155.3016,4086.0
2024-10-08 12:50:00,157.48,157.5,157.4,157.49,4303.0,155.272,155.2917,155.1931,155.2819,4303.0
2024-10-08 12:55:00,157.49,157.67,157.49,157.57,5331.0,155.2819,155.4593,155.2819,155.3607,5331.0
2024-10-08 13:00:00,157.6,157.63,157.5,157.63,1652.0,155.3903,155.4199,155.2917,155.4199,1652.0
2024-10-08 13:05:00,157.65,158.05,157.61,157.95,4954.0,155.4396,155.834,155.4002,155.7354,4954.0
2024-10-08 13:10:00,157.91,157.91,157.59,157.6,2701.0,155.696,155.696,155.3805,155.3903,2701.0
2024-10-08 13:15:00,157.58,157.95,157.55,157.92,1659.0,155.3706,155.7354,155.341,155.7058,1659.0
2024-10-08 13:20:00,157.83,158.02,157.83,157.98,1292.0,155.6171,155.8044,155.6171,155.765,1292.0
2024-10-08 13:25:00,158.03,158.16,158.0,158.0,1836.0,155.8143,155.9425,155.7847,155.7847,1836.0
2024-10-08 13:30:00,158.02,158.28,158.02,158.11,3678.0,155.8044,156.0608,155.8044,155.8932,3678.0
2024-10-08 13:35:00,157.98,158.05,157.96,158.03,3600.0,155.765,155.834,155.7453,155.8143,3600.0
2024-10-08 13:40:00,158.0,158.18,157.93,158.18,10291.0,155.7847,155.9622,155.7157,155.9622,10291.0
2024-10-08 13:45:00,158.18,158.31,158.01,158.16,2060.0,155.9622,156.0904,155.7946,155.9425,2060.0
2024-10-08 13:50:00,158.19,158.22,157.99,157.99,3153.0,155.972,156.0016,155.7748,155.7748,3153.0
2024-10-08 13:55:00,158.04,158.04,157.91,157.93,4925.0,155.8241,155.8241,155.696,155.7157,4925.0
2024-10-08 14:00:00,157.98,158.07,157.9,158.07,7268.0,155.765,155.8537,155.6861,155.8537,7268.0
2024-10-08 14:05:00,158.16,158.16,157.9,158.0,5538.0,155.9425,155.9425,155.6861,155.7847,5538.0
2024-10-08 14:10:00,157.9,158.1,157.84,157.95,16448.0,155.6861,155.8833,155.6269,155.7354,16448.0
2024-10-08 14:15:00,157.98,158.17,157.96,158.16,3388.0,155.765,155.9523,155.7453,155.9425,3388.0
2024-10-08 14:20:00,158.16,158.26,158.15,158.16,3384.0,155.9425,156.0411,155.9326,155.9425,3384.0
2024-10-08 14:25:00,158.21,158.27,158.13,158.26,5535.0,155.9918,156.0509,155.9129,156.0411,5535.0
2024-10-08 14:30:00,158.21,158.35,158.17,158.35,3090.0,155.9918,156.1298,155.9523,156.1298,3090.0
2024-10-08 14:35:00,158.35,158.37,158.2,158.22,12522.0,156.1298,156.1495,155.9819,156.0016,12522.0
2024-10-08 14:40:00,158.3,158.34,158.21,158.24,4347.0,156.0805,156.1199,155.9918,156.0213,4347.0
2024-10-08 14:45:00,158.25,158.28,158.15,158.18,11663.0,156.0312,156.0608,155.9326,155.9622,11663.0
2024-10-08 14:50:00,158.2,158.45,158.2,158.45,22609.0,155.9819,156.2284,155.9819,156.2284,22609.0
2024-10-08 14:55:00,158.41,158.45,158.34,158.37,6318.0,156.189,156.2284,156.1199,156.1495,6318.0
2024-10-08 15:00:00,158.36,158.39,158.09,158.21,16514.0,156.1397,156.1692,155.8734,155.9918,16514.0
2024-10-08 15:05:00,158.22,158.24,158.19,158.24,5013.0,156.0016,156.0213,155.972,156.0213,5013.0
2024-10-08 15:10:00,158.24,158.28,158.16,158.22,7308.0,156.0213,156.0608,155.9425,156.0016,7308.0
2024-10-08 15:15:00,158.22,158.43,158.03,158.34,49233.0,156.0016,156.2087,155.8143,156.1199,49233.0
2024-10-08 15:20:00,158.3,158.43,158.26,158.4,12010.0,156.0805,156.2087,156.0411,156.1791,12010.0
2024-10-08 15:25:00,158.39,158.66,158.37,158.49,17001.0,156.1692,156.4354,156.1495,156.2678,17001.0
2024-10-08 15:30:00,158.54,158.61,158.42,158.57,25981.0,156.3171,156.3862,156.1988,156.3467,25981.0
2024-10-08 15:35:00,158.54,158.84,158.5,158.84,12921.0,156.3171,156.6129,156.2777,156.6129,12921.0
2024-10-08 15:40:00,158.77,158.83,158.46,158.46,15900.0,156.5439,156.6031,156.2383,156.2383,15900.0
2024-10-08 15:45:00,158.41,158.56,158.27,158.38,29634.0,156.189,156.3369,156.0509,156.1594,29634.0
2024-10-08 15:50:00,158.36,158.43,158.18,158.42,38860.0,156.1397,156.2087,155.9622,156.1988,38860.0
2024-10-08 15:55:00,158.4,158.55,158.33,158.39,107026.0,156.1791,156.327,156.1101,156.1692,107026.0
2024-10-09 09:30:00,157.09,158.49,157.09,158.18,16817.0,154.8875,156.2678,154.8875,155.9622,16817.0
2024-10-09 09:35:00,158.39,158.46,157.95,158.24,6603.0,156.1692,156.2383,155.7354,156.0213,6603.0
2024-10-09 09:40:00,158.25,158.59,158.25,158.34,12086.0,156.0312,156.3664,156.0312,156.1199,12086.0
2024-10-09 09:45:00,158.34,158.38,158.13,158.28,12525.0,156.1199,156.1594,155.9129,156.0608,12525.0
2024-10-09 09:50:00,158.15,158.29,157.75,158.15,15136.0,155.9326,156.0706,155.5382,155.9326,15136.0
2024-10-09 09:55:00,158.16,158.16,157.83,157.83,24278.0,155.9425,155.9425,155.6171,155.6171,24278.0
2024-10-09 10:00:00,157.88,158.27,157.88,158.25,7045.0,155.6664,156.0509,155.6664,156.0312,7045.0
2024-10-09 10:05:00,158.25,158.41,158.17,158.39,7570.0,156.0312,156.189,155.9523,156.1692,7570.0
2024-10-09 10:10:00,158.55,158.58,158.23,158.38,8515.0,156.327,156.3566,156.0115,156.1594,8515.0
2024-10-09 10:15:00,158.39,158.47,158.22,158.23,12617.0,156.1692,156.2481,156.0016,156.0115,12617.0
2024-10-09 10:20:00,158.28,158.4,158.2,158.4,16195.0,156.0608,156.1791,155.9819,156.1791,16195.0
2024-10-09 10:25:00,158.41,158.75,158.41,158.74,5083.0,156.189,156.5242,156.189,156.5143,5083.0
2024-10-09 10:30:00,158.77,159.14,158.59,158.64,8371.0,156.5439,156.9087,156.3664,156.4157,8371.0
2024-10-09 10:35:00,158.67,158.78,158.45,158.74,7643.0,156.4453,156.5538,156.2284,156.5143,7643.0
2024-10-09 10:40:00,158.77,158.85,158.56,158.72,3309.0,156.5439,156.6228,156.3369,156.4946,3309.0
2024-10-09 10:45:00,158.75,159.28,158.74,159.19,6790.0,156.5242,157.0468,156.5143,156.958,6790.0
2024-10-09 10:50:00,159.19,159.41,159.06,159.22,5012.0,156.958,157.1749,156.8298,156.9876,5012.0
2024-10-09 10:55:00,159.23,159.34,159.09,159.26,6865.0,156.9975,157.1059,156.8594,157.027,6865.0
2024-10-09 11:00:00,159.35,159.78,159.35,159.73,5072.0,157.1158,157.5397,157.1158,157.4904,5072.0
2024-10-09 11:05:00,159.8,159.9,159.71,159.78,9482.0,157.5595,157.6581,157.4707,157.5397,9482.0
2024-10-09 11:10:00,159.83,160.26,159.82,160.26,17171.0,157.589,158.013,157.5792,158.013,17171.0
2024-10-09 11:15:00,160.15,160.42,160.15,160.25,9884.0,157.9046,158.1708,157.9046,158.0032,9884.0
2024-10-09 11:20:00,160.36,160.42,160.11,160.42,3991.0,158.1116,158.1708,157.8651,158.1708,3991.0
2024-10-09 11:25:00,160.36,160.59,160.35,160.49,4138.0,158.1116,158.3384,158.1018,158.2398,4138.0
2024-10-09 11:30:00,160.47,160.68,160.27,160.53,38993.0,158.2201,158.4271,158.0229,158.2792,38993.0
2024-10-09 11:35:00,160.53,160.71,160.46,160.71,4886.0,158.2792,158.4567,158.2102,158.4567,4886.0
2024-10-09 11:40:00,160.71,160.82,160.64,160.82,3995.0,158.4567,158.5652,158.3877,158.5652,3995.0
2024-10-09 11:45:00,160.87,161.05,160.83,161.02,10404.0,158.6145,158.7919,158.575,158.7624,10404.0
2024-10-09 11:50:00,161.03,161.05,160.72,160.77,24010.0,158.7722,158.7919,158.4666,158.5159,24010.0
2024-10-09 11:55:00,160.77,160.98,160.74,160.97,8924.0,158.5159,158.7229,158.4863,158.7131,8924.0
2024-10-09 12:00:00,160.97,161.17,160.93,161.09,5377.0,158.7131,158.9103,158.6736,158.8314,5377.0
2024-10-09 12:05:00,161.15,161.42,161.15,161.26,8745.0,158.8905,159.1568,158.8905,158.999,8745.0
2024-10-09 12:10:00,161.31,161.6,161.3,161.41,8779.0,159.0483,159.3342,159.0384,159.1469,8779.0
2024-10-09 12:15:00,161.39,161.61,161.38,161.59,5613.0,159.1272,159.3441,159.1173,159.3244,5613.0
2024-10-09 12:20:00,161.66,161.73,161.47,161.59,9700.0,159.3934,159.4624,159.2061,159.3244,9700.0
2024-10-09 12:25:00,161.66,161.7,161.46,161.47,24626.0,159.3934,159.4328,159.1962,159.2061,24626.0
2024-10-09 12:30:00,161.46,161.63,161.39,161.63,17724.0,159.1962,159.3638,159.1272,159.3638,17724.0
2024-10-09 12:35:00,161.6,161.62,161.41,161.6,14070.0,159.3342,159.3539,159.1469,159.3342,14070.0
2024-10-09 12:40:00,161.57,161.65,161.44,161.45,19099.0,159.3046,159.3835,159.1765,159.1863,19099.0
2024-10-09 12:45:00,161.43,161.54,161.14,161.18,68372.0,159.1666,159.2751,158.8807,158.9201,68372.0
2024-10-09 12:50:00,161.23,161.35,160.9,160.98,47479.0,158.9694,159.0877,158.644,158.7229,47479.0
2024-10-09 12:55:00,160.89,161.09,160.86,161.0,15611.0,158.6342,158.8314,158.6046,158.7426,15611.0
2024-10-09 13:00:00,160.95,161.16,160.94,161.16,7428.0,158.6933,158.9004,158.6835,158.9004,7428.0
2024-10-09 13:05:00,161.17,161.21,161.04,161.1,11160.0,158.9103,158.9497,158.7821,158.8412,11160.0
2024-10-09 13:10:00,161.11,161.25,161.06,161.19,5708.0,158.8511,158.9891,158.8018,158.93,5708.0
2024-10-09 13:15:00,161.18,161.29,161.18,161.26,13226.0,158.9201,159.0286,158.9201,158.999,13226.0
2024-10-09 13:20:00,161.25,161.31,161.16,161.24,7608.0,158.9891,159.0483,158.9004,158.9793,7608.0
2024-10-09 13:25:00,161.23,161.37,161.16,161.37,7147.0,158.9694,159.1075,158.9004,159.1075,7147.0
2024-10-09 13:30:00,161.37,161.41,161.02,161.4,8186.0,159.1075,159.1469,158.7624,159.137,8186.0
2024-10-09 13:35:00,161.4,161.5,161.38,161.47,3889.0,159.137,159.2356,159.1173,159.2061,3889.0
2024-10-09 13:40:00,161.51,161.57,161.45,161.55,29423.0,159.2455,159.3046,159.1863,159.2849,29423.0
2024-10-09 13:45:00,161.59,161.81,161.52,161.77,12243.0,159.3244,159.5413,159.2553,159.5018,12243.0
2024-10-09 13:50:00,161.77,161.8,161.62,161.64,24306.0,159.5018,159.5314,159.3539,159.3737,24306.0
2024-10-09 13:55:00,161.66,161.67,161.52,161.53,10447.0,159.3934,159.4032,159.2553,159.2652,10447.0
2024-10-09 14:00:00,161.44,161.77,161.44,161.75,3170.0,159.1765,159.5018,159.1765,159.4821,3170.0
2024-10-09 14:05:00,161.8,161.81,161.73,161.73,4615.0,159.5314,159.5413,159.4624,159.4624,4615.0
2024-10-09 14:10:00,161.75,162.25,161.75,162.21,12498.0,159.4821,159.9751,159.4821,159.9357,12498.0
2024-10-09 14:15:00,162.24,162.25,162.06,162.14,8987.0,159.9653,159.9751,159.7878,159.8667,8987.0
2024-10-09 14:20:00,162.14,162.15,162.06,162.1,15208.0,159.8667,159.8765,159.7878,159.8272,15208.0
2024-10-09 14:25:00,162.1,162.25,162.02,162.24,9164.0,159.8272,159.9751,159.7483,159.9653,9164.0
2024-10-09 14:30:00,162.12,162.27,162.12,162.19,11027.0,159.8469,159.9948,159.8469,159.916,11027.0
2024-10-09 14:35:00,162.19,162.2,162.02,162.1,21624.0,159.916,159.9258,159.7483,159.8272,21624.0
2024-10-09 14:40:00,162.06,162.22,162.03,162.15,13245.0,159.7878,159.9455,159.7582,159.8765,13245.0
2024-10-09 14:45:00,162.1,162.24,162.09,162.15,8214.0,159.8272,159.9653,159.8174,159.8765,8214.0
2024-10-09 14:50:00,162.15,162.23,162.1,162.21,9337.0,159.8765,159.9554,159.8272,159.9357,9337.0
2024-10-09 14:55:00,162.22,162.23,161.9,162.03,7616.0,159.9455,159.9554,159.63,159.7582,7616.0
2024-10-09 15:00:00,161.96,162.17,161.91,162.12,9840.0,159.6892,159.8962,159.6399,159.8469,9840.0
2024-10-09 15:05:00,162.13,162.21,162.07,162.09,16508.0,159.8568,159.9357,159.7976,159.8174,16508.0
2024-10-09 15:10:00,162.1,162.22,162.08,162.13,18087.0,159.8272,159.9455,159.8075,159.8568,18087.0
2024-10-09 15:15:00,162.13,162.56,162.12,162.54,12944.0,159.8568,160.2808,159.8469,160.261,12944.0
2024-10-09 15:20:00,162.53,162.71,162.53,162.64,15589.0,160.2512,160.4287,160.2512,160.3596,15589.0
2024-10-09 15:25:00,162.63,162.81,162.58,162.75,16314.0,160.3498,160.5273,160.3005,160.4681,16314.0
2024-10-09 15:30:00,162.78,162.82,162.62,162.8,25066.0,160.4977,160.5371,160.3399,160.5174,25066.0
2024-10-09 15:35:00,162.77,162.9,162.65,162.9,31447.0,160.4878,160.616,160.3695,160.616,31447.0
2024-10-09 15:40:00,162.89,163.13,162.84,162.95,21059.0,160.6061,160.8428,160.5568,160.6653,21059.0
2024-10-09 15:45:00,162.95,163.06,162.8,162.98,65373.0,160.6653,160.7738,160.5174,160.6949,65373.0
2024-10-09 15:50:00,163.03,163.54,162.92,163.5,36339.0,160.7442,161.247,160.6357,161.2076,36339.0
2024-10-09 15:55:00,163.47,163.71,163.31,163.42,213031.0,161.178,161.4146,161.0203,161.1287,213031.0
2024-10-10 09:30:00,163.22,163.47,162.49,162.93,29414.0,160.9315,161.178,160.2117,160.6456,29414.0
2024-10-10 09:35:00,162.84,162.86,161.34,161.68,22324.0,160.5568,160.5766,159.0779,159.4131,22324.0
2024-10-10 09:40:00,161.61,161.61,160.2,160.37,30535.0,159.3441,159.3441,157.9539,158.1215,30535.0
2024-10-10 09:45:00,160.54,161.32,160.52,161.18,10646.0,158.2891,159.0582,158.2694,158.9201,10646.0
2024-10-10 09:50:00,161.23,162.35,161.2,162.34,34020.0,158.9694,160.0737,158.9398,160.0639,34020.0
2024-10-10 09:55:00,162.45,162.51,161.99,161.99,16126.0,160.1723,160.2315,159.7188,159.7188,16126.0
2024-10-10 10:00:00,162.08,162.42,161.87,162.13,9176.0,159.8075,160.1427,159.6004,159.8568,9176.0
2024-10-10 10:05:00,162.19,162.24,161.94,161.94,5296.0,159.916,159.9653,159.6695,159.6695,5296.0
2024-10-10 10:10:00,161.98,162.13,161.9,162.05,5005.0,159.7089,159.8568,159.63,159.7779,5005.0
2024-10-10 10:15:00,162.05,162.35,162.01,162.34,9193.0,159.7779,160.0737,159.7385,160.0639,9193.0
2024-10-10 10:20:00,162.48,162.56,162.44,162.46,5819.0,160.2019,160.2808,160.1625,160.1822,5819.0
2024-10-10 10:25:00,162.49,162.49,162.2,162.23,8477.0,160.2117,160.2117,159.9258,159.9554,8477.0
2024-10-10 10:30:00,162.16,162.52,162.06,162.52,6893.0,159.8864,160.2413,159.7878,160.2413,6893.0
2024-10-10 10:35:00,162.62,162.71,162.51,162.66,7315.0,160.3399,160.4287,160.2315,160.3794,7315.0
2024-10-10 10:40:00,162.61,162.8,162.51,162.78,3372.0,160.3301,160.5174,160.2315,160.4977,3372.0
2024-10-10 10:45:00,162.68,162.76,162.42,162.5,13751.0,160.3991,160.478,160.1427,160.2216,13751.0
2024-10-10 10:50:00,162.42,162.42,162.23,162.24,2204.0,160.1427,160.1427,159.9554,159.9653,2204.0
2024-10-10 10:55:00,162.23,162.43,162.1,162.39,3735.0,159.9554,160.1526,159.8272,160.1132,3735.0
2024-10-10 11:00:00,162.33,162.51,162.33,162.49,5182.0,160.054,160.2315,160.054,160.2117,5182.0
2024-10-10 11:05:00,162.44,162.61,162.36,162.47,9525.0,160.1625,160.3301,160.0836,160.192,9525.0
2024-10-10 11:10:00,162.56,162.66,162.42,162.63,7808.0,160.2808,160.3794,160.1427,160.3498,7808.0
2024-10-10 11:15:00,162.63,162.76,162.63,162.7,2734.0,160.3498,160.478,160.3498,160.4188,2734.0
2024-10-10 11:20:00,162.7,162.76,162.64,162.66,9967.0,160.4188,160.478,160.3596,160.3794,9967.0
2024-10-10 11:25:00,162.66,162.73,162.64,162.64,4309.0,160.3794,160.4484,160.3596,160.3596,4309.0
2024-10-10 11:30:00,162.64,162.72,162.5,162.68,3523.0,160.3596,160.4385,160.2216,160.3991,3523.0
2024-10-10 11:35:00,162.64,162.65,162.4,162.41,12634.0,160.3596,160.3695,160.123,160.1329,12634.0
2024-10-10 11:40:00,162.44,162.59,162.41,162.59,5341.0,160.1625,160.3103,160.1329,160.3103,5341.0
2024-10-10 11:45:00,162.56,162.88,162.56,162.86,9662.0,160.2808,160.5963,160.2808,160.5766,9662.0
2024-10-10 11:50:00,162.78,163.14,162.78,163.0,2933.0,160.4977,160.8526,160.4977,160.7146,2933.0
2024-10-10 11:55:00,163.0,163.01,162.9,162.9,430.0,160.7146,160.7245,160.616,160.616,430.0
2024-10-10 12:00:00,162.98,163.09,162.94,163.06,2113.0,160.6949,160.8033,160.6554,160.7738,2113.0
2024-10-10 12:05:00,163.06,163.29,163.0,163.25,2335.0,160.7738,161.0005,160.7146,160.9611,2335.0
2024-10-10 12:10:00,163.24,163.32,163.03,163.03,2112.0,160.9512,161.0301,160.7442,160.7442,2112.0
2024-10-10 12:15:00,163.1,163.13,163.02,163.1,2065.0,160.8132,160.8428,160.7343,160.8132,2065.0
2024-10-10 12:20:00,163.1,163.1,162.71,162.71,8787.0,160.8132,160.8132,160.4287,160.4287,8787.0
2024-10-10 12:25:00,162.81,163.05,162.81,163.04,5487.0,160.5273,160.7639,160.5273,160.754,5487.0
2024-10-10 12:30:00,163.04,163.26,163.01,163.17,1994.0,160.754,160.971,160.7245,160.8822,1994.0
2024-10-10 12:35:00,163.21,163.27,163.21,163.25,1514.0,160.9217,160.9808,160.9217,160.9611,1514.0
2024-10-10 12:40:00,163.22,163.23,162.86,163.0,4346.0,160.9315,160.9414,160.5766,160.7146,4346.0
2024-10-10 12:45:00,162.99,163.15,162.96,163.1,3704.0,160.7047,160.8625,160.6752,160.8132,3704.0
2024-10-10 12:50:00,163.06,163.18,163.01,163.13,8575.0,160.7738,160.8921,160.7245,160.8428,8575.0
2024-10-10 12:55:00,163.1,163.17,162.98,162.98,10616.0,160.8132,160.8822,160.6949,160.6949,10616.0
2024-10-10 13:00:00,162.99,163.01,162.81,162.84,9769.0,160.7047,160.7245,160.5273,160.5568,9769.0
2024-10-10 13:05:00,162.81,162.85,162.75,162.8,5526.0,160.5273,160.5667,160.4681,160.5174,5526.0
2024-10-10 13:10:00,162.79,162.9,162.75,162.9,2100.0,160.5075,160.616,160.4681,160.616,2100.0
2024-10-10 13:15:00,162.91,162.91,162.8,162.91,3340.0,160.6259,160.6259,160.5174,160.6259,3340.0
2024-10-10 13:20:00,162.95,163.07,162.94,163.07,1089.0,160.6653,160.7836,160.6554,160.7836,1089.0
2024-10-10 13:25:00,163.04,163.04,162.94,163.04,1329.0,160.754,160.754,160.6554,160.754,1329.0
2024-10-10 13:30:00,163.03,163.16,162.98,163.0,5299.0,160.7442,160.8724,160.6949,160.7146,5299.0
2024-10-10 13:35:00,163.0,163.01,162.92,162.94,1216.0,160.7146,160.7245,160.6357,160.6554,1216.0
2024-10-10 13:40:00,162.92,162.92,162.82,162.82,2537.0,160.6357,160.6357,160.5371,160.5371,2537.0
2024-10-10 13:45:00,162.84,162.93,162.74,162.77,4554.0,160.5568,160.6456,160.4582,160.4878,4554.0
2024-10-10 13:50:00,162.76,162.8,162.53,162.65,6903.0,160.478,160.5174,160.2512,160.3695,6903.0
2024-10-10 13:55:00,162.62,162.8,162.6,162.77,6301.0,160.3399,160.5174,160.3202,160.4878,6301.0
2024-10-10 14:00:00,162.75,162.75,162.64,162.67,900.0,160.4681,160.4681,160.3596,160.3892,900.0
2024-10-10 14:05:00,162.69,162.78,162.67,162.78,3308.0,160.4089,160.4977,160.3892,160.4977,3308.0
2024-10-10 14:10:00,162.8,162.84,162.59,162.59,19997.0,160.5174,160.5568,160.3103,160.3103,19997.0
2024-10-10 14:15:00,162.58,162.58,162.42,162.44,8557.0,160.3005,160.3005,160.1427,160.1625,8557.0
2024-10-10 14:20:00,162.42,162.56,162.42,162.56,2047.0,160.1427,160.2808,160.1427,160.2808,2047.0
2024-10-10 14:25:00,162.5,162.68,162.45,162.68,2734.0,160.2216,160.3991,160.1723,160.3991,2734.0
2024-10-10 14:30:00,162.64,162.73,162.6,162.62,5421.0,160.3596,160.4484,160.3202,160.3399,5421.0
2024-10-10 14:35:00,162.64,162.72,162.63,162.72,1100.0,160.3596,160.4385,160.3498,160.4385,1100.0
2024-10-10 14:40:00,162.72,162.79,162.47,162.47,8022.0,160.4385,160.5075,160.192,160.192,8022.0
2024-10-10 14:45:00,162.48,162.64,162.46,162.61,5840.0,160.2019,160.3596,160.1822,160.3301,5840.0
2024-10-10 14:50:00,162.61,162.67,162.56,162.66,6498.0,160.3301,160.3892,160.2808,160.3794,6498.0
2024-10-10 14:55:00,162.67,162.88,162.67,162.75,3879.0,160.3892,160.5963,160.3892,160.4681,3879.0
2024-10-10 15:00:00,162.78,162.9,162.77,162.77,3708.0,160.4977,160.616,160.4878,160.4878,3708.0
2024-10-10 15:05:00,162.84,162.86,162.72,162.75,8137.0,160.5568,160.5766,160.4385,160.4681,8137.0
2024-10-10 15:10:00,162.72,162.87,162.72,162.82,16593.0,160.4385,160.5864,160.4385,160.5371,16593.0
2024-10-10 15:15:00,162.83,163.03,162.79,163.03,9941.0,160.547,160.7442,160.5075,160.7442,9941.0
2024-10-10 15:20:00,163.03,163.31,163.02,163.29,12790.0,160.7442,161.0203,160.7343,161.0005,12790.0
2024-10-10 15:25:00,163.24,163.25,162.88,163.02,72315.0,160.9512,160.9611,160.5963,160.7343,72315.0
2024-10-10 15:30:00,163.03,163.11,162.93,163.08,13714.0,160.7442,160.8231,160.6456,160.7935,13714.0
2024-10-10 15:35:00,163.07,163.11,162.68,162.96,15996.0,160.7836,160.8231,160.3991,160.6752,15996.0
2024-10-10 15:40:00,162.95,163.02,162.86,162.94,14122.0,160.6653,160.7343,160.5766,160.6554,14122.0
2024-10-10 15:45:00,162.96,163.01,162.74,162.78,10708.0,160.6752,160.7245,160.4582,160.4977,10708.0
2024-10-10 15:50:00,162.82,162.89,162.68,162.74,30579.0,160.5371,160.6061,160.3991,160.4582,30579.0
2024-10-10 15:55:00,162.74,162.8,162.21,162.5,92591.0,160.4582,160.5174,159.9357,160.2216,92591.0
2024-10-11 09:30:00,162.92,163.58,162.09,163.1,25678.0,160.6357,161.2865,159.8174,160.8132,25678.0
2024-10-11 09:35:00,162.62,163.08,162.25,162.76,15826.0,160.3399,160.7935,159.9751,160.478,15826.0
2024-10-11 09:40:00,162.91,163.08,162.31,162.91,17336.0,160.6259,160.7935,160.0343,160.6259,17336.0
2024-10-11 09:45:00,162.86,163.02,162.69,162.84,19833.0,160.5766,160.7343,160.4089,160.5568,19833.0
2024-10-11 09:50:00,162.94,163.17,162.72,162.95,18789.0,160.6554,160.8822,160.4385,160.6653,18789.0
2024-10-11 09:55:00,162.99,162.99,162.5,162.56,24264.0,160.7047,160.7047,160.2216,160.2808,24264.0
2024-10-11 10:00:00,162.48,162.49,162.03,162.36,14995.0,160.2019,160.2117,159.7582,160.0836,14995.0
2024-10-11 10:05:00,162.28,162.91,162.24,162.86,22471.0,160.0047,160.6259,159.9653,160.5766,22471.0
2024-10-11 10:10:00,162.81,163.08,162.7,162.9,11821.0,160.5273,160.7935,160.4188,160.616,11821.0
2024-10-11 10:15:00,163.01,163.15,162.84,162.88,22565.0,160.7245,160.8625,160.5568,160.5963,22565.0
2024-10-11 10:20:00,163.03,163.11,162.72,162.98,20318.0,160.7442,160.8231,160.4385,160.6949,20318.0
2024-10-11 10:25:00,163.0,163.2,162.83,163.11,15439.0,160.7146,160.9118,160.547,160.8231,15439.0
2024-10-11 10:30:00,162.99,163.13,162.65,162.77,15851.0,160.7047,160.8428,160.3695,160.4878,15851.0
2024-10-11 10:35:00,162.77,162.83,162.47,162.53,17658.0,160.4878,160.547,160.192,160.2512,17658.0
2024-10-11 10:40:00,162.69,162.85,162.56,162.65,11882.0,160.4089,160.5667,160.2808,160.3695,11882.0
2024-10-11 10:45:00,162.7,162.85,162.61,162.69,21826.0,160.4188,160.5667,160.3301,160.4089,21826.0
2024-10-11 10:50:00,162.76,162.82,162.53,162.59,27281.0,160.478,160.5371,160.2512,160.3103,27281.0
2024-10-11 10:55:00,162.65,163.05,162.65,163.03,45519.0,160.3695,160.7639,160.3695,160.7442,45519.0
2024-10-11 11:00:00,163.03,163.15,162.89,163.02,16071.0,160.7442,160.8625,160.6061,160.7343,16071.0
2024-10-11 11:05:00,163.01,163.1,162.92,163.06,22807.0,160.7245,160.8132,160.6357,160.7738,22807.0
2024-10-11 11:10:00,163.05,163.13,162.85,163.09,29322.0,160.7639,160.8428,160.5667,160.8033,29322.0
2024-10-11 11:15:00,163.1,163.13,162.78,162.92,20992.0,160.8132,160.8428,160.4977,160.6357,20992.0
2024-10-11 11:20:00,162.99,163.06,162.81,162.91,19720.0,160.7047,160.7738,160.5273,160.6259,19720.0
2024-10-11 11:25:00,162.8,163.02,162.78,162.99,16161.0,160.5174,160.7343,160.4977,160.7047,16161.0
2024-10-11 11:30:00,162.95,163.03,162.85,162.88,23123.0,160.6653,160.7442,160.5667,160.5963,23123.0
2024-10-11 11:35:00,162.98,163.04,162.84,162.97,27655.0,160.6949,160.754,160.5568,160.685,27655.0
2024-10-11 11:40:00,162.99,164.04,162.98,164.04,106227.0,160.7047,161.74,160.6949,161.74,106227.0
2024-10-11 11:45:00,164.04,164.04,163.73,163.96,12421.0,161.74,161.74,161.4344,161.6611,12421.0
2024-10-11 11:50:00,164.01,164.45,164.01,164.23,25571.0,161.7104,162.1443,161.7104,161.9274,25571.0
2024-10-11 11:55:00,164.18,164.31,164.08,164.16,9360.0,161.8781,162.0062,161.7795,161.8583,9360.0
2024-10-11 12:00:00,164.18,164.37,163.97,164.21,19559.0,161.8781,162.0654,161.671,161.9076,19559.0
2024-10-11 12:05:00,164.19,164.21,163.93,164.18,14350.0,161.8879,161.9076,161.6316,161.8781,14350.0
2024-10-11 12:10:00,164.21,164.25,164.06,164.24,10326.0,161.9076,161.9471,161.7597,161.9372,10326.0
2024-10-11 12:15:00,164.17,164.29,164.0,164.13,15305.0,161.8682,161.9865,161.7006,161.8288,15305.0
2024-10-11 12:20:00,164.17,164.46,164.11,164.38,12915.0,161.8682,162.1541,161.809,162.0752,12915.0
2024-10-11 12:25:00,164.33,164.33,163.86,164.17,17389.0,162.026,162.026,161.5625,161.8682,17389.0
2024-10-11 12:30:00,164.1,164.31,164.03,164.27,7875.0,161.7992,162.0062,161.7302,161.9668,7875.0
2024-10-11 12:35:00,164.29,164.32,164.03,164.19,11789.0,161.9865,162.0161,161.7302,161.8879,11789.0
2024-10-11 12:40:00,164.23,164.28,164.06,164.28,11304.0,161.9274,161.9767,161.7597,161.9767,11304.0
2024-10-11 12:45:00,164.22,164.51,164.15,164.43,8093.0,161.9175,162.2034,161.8485,162.1245,8093.0
2024-10-11 12:50:00,164.43,164.52,164.11,164.35,16848.0,162.1245,162.2133,161.809,162.0457,16848.0
2024-10-11 12:55:00,164.32,164.35,164.22,164.23,9487.0,162.0161,162.0457,161.9175,161.9274,9487.0
2024-10-11 13:00:00,164.23,164.33,164.1,164.21,14193.0,161.9274,162.026,161.7992,161.9076,14193.0
2024-10-11 13:05:00,164.14,164.41,164.06,164.34,13482.0,161.8386,162.1048,161.7597,162.0358,13482.0
2024-10-11 13:10:00,164.3,164.54,164.23,164.25,13250.0,161.9964,162.233,161.9274,161.9471,13250.0
2024-10-11 13:15:00,164.25,164.39,164.14,164.24,7076.0,161.9471,162.0851,161.8386,161.9372,7076.0
2024-10-11 13:20:00,164.3,164.35,164.17,164.33,12149.0,161.9964,162.0457,161.8682,162.026,12149.0
2024-10-11 13:25:00,164.25,164.38,164.12,164.3,13819.0,161.9471,162.0752,161.8189,161.9964,13819.0
2024-10-11 13:30:00,164.24,164.54,164.18,164.44,14742.0,161.9372,162.233,161.8781,162.1344,14742.0
2024-10-11 13:35:00,164.4,164.55,164.39,164.55,8430.0,162.095,162.2429,162.0851,162.2429,8430.0
2024-10-11 13:40:00,164.59,164.71,164.45,164.71,14572.0,162.2823,162.4006,162.1443,162.4006,14572.0
2024-10-11 13:45:00,164.67,164.91,164.67,164.91,9200.0,162.3612,162.5978,162.3612,162.5978,9200.0
2024-10-11 13:50:00,164.84,164.98,164.74,164.98,15642.0,162.5288,162.6668,162.4302,162.6668,15642.0
2024-10-11 13:55:00,164.98,165.04,164.89,164.91,10297.0,162.6668,162.726,162.5781,162.5978,10297.0
2024-10-11 14:00:00,164.94,165.02,164.82,164.98,17919.0,162.6274,162.7063,162.5091,162.6668,17919.0
2024-10-11 14:05:00,164.99,165.05,164.82,164.82,11429.0,162.6767,162.7359,162.5091,162.5091,11429.0
2024-10-11 14:10:00,164.82,165.03,164.77,165.03,15790.0,162.5091,162.7161,162.4598,162.7161,15790.0
2024-10-11 14:15:00,165.02,165.17,164.99,165.13,16951.0,162.7063,162.8542,162.6767,162.8147,16951.0
2024-10-11 14:20:00,165.14,165.19,165.06,165.06,7572.0,162.8246,162.8739,162.7457,162.7457,7572.0
2024-10-11 14:25:00,165.08,165.27,165.0,165.22,23174.0,162.7654,162.9528,162.6866,162.9035,23174.0
2024-10-11 14:30:00,165.22,165.25,165.0,165.02,8390.0,162.9035,162.9331,162.6866,162.7063,8390.0
2024-10-11 14:35:00,164.99,165.11,164.9,165.11,10900.0,162.6767,162.795,162.588,162.795,10900.0
2024-10-11 14:40:00,165.04,165.04,164.83,164.89,16391.0,162.726,162.726,162.5189,162.5781,16391.0
2024-10-11 14:45:00,164.9,165.18,164.89,165.16,16742.0,162.588,162.864,162.5781,162.8443,16742.0
2024-10-11 14:50:00,165.16,165.16,165.02,165.05,9717.0,162.8443,162.8443,162.7063,162.7359,9717.0
2024-10-11 14:55:00,165.05,165.17,164.96,165.08,20723.0,162.7359,162.8542,162.6471,162.7654,20723.0
2024-10-11 15:00:00,165.03,165.15,165.0,165.13,4801.0,162.7161,162.8345,162.6866,162.8147,4801.0
2024-10-11 15:05:00,165.15,165.21,165.0,165.14,21345.0,162.8345,162.8936,162.6866,162.8246,21345.0
2024-10-11 15:10:00,165.09,165.18,164.94,165.02,18589.0,162.7753,162.864,162.6274,162.7063,18589.0
2024-10-11 15:15:00,165.01,165.11,164.98,164.98,15495.0,162.6964,162.795,162.6668,162.6668,15495.0
2024-10-11 15:20:00,165.03,165.13,165.0,165.09,11873.0,162.7161,162.8147,162.6866,162.7753,11873.0
2024-10-11 15:25:00,165.05,165.19,165.0,165.13,19175.0,162.7359,162.8739,162.6866,162.8147,19175.0
2024-10-11 15:30:00,165.12,165.23,165.09,165.19,25786.0,162.8049,162.9133,162.7753,162.8739,25786.0
2024-10-11 15:35:00,165.21,165.39,165.19,165.37,16114.0,162.8936,163.0711,162.8739,163.0514,16114.0
2024-10-11 15:40:00,165.38,165.38,165.18,165.29,17239.0,163.0612,163.0612,162.864,162.9725,17239.0
2024-10-11 15:45:00,165.27,165.46,165.18,165.35,24794.0,162.9528,163.1401,162.864,163.0316,24794.0
2024-10-11 15:50:00,165.39,165.65,165.39,165.52,23092.0,163.0711,163.3274,163.0711,163.1993,23092.0
2024-10-11 15:55:00,165.52,166.07,165.51,165.77,102226.0,163.1993,163.7416,163.1894,163.4458,102226.0
2024-10-14 09:30:00,165.0,166.18,165.0,166.18,14044.0,162.6866,163.85,162.6866,163.85,14044.0
2024-10-14 09:35:00,166.42,166.46,166.17,166.46,1011.0,164.0866,164.1261,163.8402,164.1261,1011.0
2024-10-14 09:40:00,166.45,167.18,166.42,167.15,3729.0,164.1162,164.836,164.0866,164.8064,3729.0
2024-10-14 09:45:00,167.02,167.25,166.76,167.1,8364.0,164.6782,164.905,164.4219,164.7571,8364.0
2024-10-14 09:50:00,166.92,166.92,166.24,166.27,2397.0,164.5796,164.5796,163.9092,163.9388,2397.0
2024-10-14 09:55:00,166.33,166.38,166.02,166.36,6924.0,163.9979,164.0472,163.6923,164.0275,6924.0
2024-10-14 10:00:00,166.3,166.32,166.0,166.18,5941.0,163.9683,163.988,163.6725,163.85,5941.0
2024-10-14 10:05:00,166.25,166.57,166.25,166.56,7324.0,163.919,164.2345,163.919,164.2247,7324.0
2024-10-14 10:10:00,166.56,166.95,166.56,166.95,3049.0,164.2247,164.6092,164.2247,164.6092,3049.0
2024-10-14 10:15:00,166.9,167.13,166.72,167.13,5064.0,164.5599,164.7867,164.3824,164.7867,5064.0
2024-10-14 10:20:00,167.12,167.26,167.09,167.21,2399.0,164.7768,164.9149,164.7473,164.8656,2399.0
2024-10-14 10:25:00,167.23,167.31,166.9,166.9,9408.0,164.8853,164.9642,164.5599,164.5599,9408.0
2024-10-14 10:30:00,167.0,167.28,166.99,167.22,4797.0,164.6585,164.9346,164.6487,164.8754,4797.0
2024-10-14 10:35:00,167.19,167.2,166.92,167.04,5819.0,164.8459,164.8557,164.5796,164.698,5819.0
2024-10-14 10:40:00,167.13,167.79,167.13,167.6,12559.0,164.7867,165.4374,164.7867,165.2501,12559.0
2024-10-14 10:45:00,167.55,167.67,167.55,167.64,9775.0,165.2008,165.3191,165.2008,165.2895,9775.0
2024-10-14 10:50:00,167.69,167.71,167.47,167.47,9192.0,165.3388,165.3586,165.1219,165.1219,9192.0
2024-10-14 10:55:00,167.47,167.53,167.25,167.25,6913.0,165.1219,165.1811,164.905,164.905,6913.0
2024-10-14 11:00:00,167.15,167.4,167.13,167.13,3466.0,164.8064,165.0529,164.7867,164.7867,3466.0
2024-10-14 11:05:00,167.13,167.26,167.07,167.09,5703.0,164.7867,164.9149,164.7275,164.7473,5703.0
2024-10-14 11:10:00,167.15,167.22,166.87,167.03,3127.0,164.8064,164.8754,164.5303,164.6881,3127.0
2024-10-14 11:15:00,166.94,167.16,166.94,167.06,2475.0,164.5994,164.8163,164.5994,164.7177,2475.0
2024-10-14 11:20:00,167.1,167.16,166.85,166.94,3605.0,164.7571,164.8163,164.5106,164.5994,3605.0
2024-10-14 11:25:00,166.93,167.05,166.87,166.94,5077.0,164.5895,164.7078,164.5303,164.5994,5077.0
2024-10-14 11:30:00,166.96,167.06,166.61,166.64,6491.0,164.6191,164.7177,164.274,164.3036,6491.0
2024-10-14 11:35:00,166.59,166.69,166.48,166.63,4801.0,164.2543,164.3529,164.1458,164.2937,4801.0
2024-10-14 11:40:00,166.65,166.68,166.48,166.48,6345.0,164.3134,164.343,164.1458,164.1458,6345.0
2024-10-14 11:45:00,166.56,166.7,166.52,166.53,10202.0,164.2247,164.3627,164.1852,164.1951,10202.0
2024-10-14 11:50:00,166.48,166.54,166.33,166.33,3590.0,164.1458,164.205,163.9979,163.9979,3590.0
2024-10-14 11:55:00,166.37,166.44,166.29,166.44,1432.0,164.0373,164.1064,163.9585,164.1064,1432.0
2024-10-14 12:00:00,166.46,166.51,166.4,166.49,3282.0,164.1261,164.1754,164.0669,164.1557,3282.0
2024-10-14 12:05:00,166.51,166.57,166.41,166.47,4923.0,164.1754,164.2345,164.0768,164.1359,4923.0
2024-10-14 12:10:00,166.54,166.59,166.5,166.5,750.0,164.205,164.2543,164.1655,164.1655,750.0
2024-10-14 12:15:00,166.5,166.54,166.3,166.31,5336.0,164.1655,164.205,163.9683,163.9782,5336.0
2024-10-14 12:20:00,166.31,166.4,166.31,166.35,1423.0,163.9782,164.0669,163.9782,164.0176,1423.0
2024-10-14 12:25:00,166.31,166.32,166.21,166.32,940.0,163.9782,163.988,163.8796,163.988,940.0
2024-10-14 12:30:00,166.3,166.34,166.22,166.27,2482.0,163.9683,164.0078,163.8895,163.9388,2482.0
2024-10-14 12:35:00,166.32,166.34,166.22,166.22,7700.0,163.988,164.0078,163.8895,163.8895,7700.0
2024-10-14 12:40:00,166.27,166.46,166.26,166.43,4598.0,163.9388,164.1261,163.9289,164.0965,4598.0
2024-10-14 12:45:00,166.42,166.49,166.42,166.43,3207.0,164.0866,164.1557,164.0866,164.0965,3207.0
2024-10-14 12:50:00,166.42,166.53,166.36,166.49,2592.0,164.0866,164.1951,164.0275,164.1557,2592.0
2024-10-14 12:55:00,166.51,166.62,166.51,166.55,2129.0,164.1754,164.2838,164.1754,164.2148,2129.0
2024-10-14 13:00:00,166.55,166.61,166.55,166.61,1305.0,164.2148,164.274,164.2148,164.274,1305.0
2024-10-14 13:05:00,166.57,166.57,166.53,166.55,602.0,164.2345,164.2345,164.1951,164.2148,602.0
2024-10-14 13:10:00,166.57,166.57,166.45,166.45,2890.0,164.2345,164.2345,164.1162,164.1162,2890.0
2024-10-14 13:15:00,166.5,166.59,166.5,166.52,2614.0,164.1655,164.2543,164.1655,164.1852,2614.0
2024-10-14 13:20:00,166.5,166.54,166.44,166.52,3327.0,164.1655,164.205,164.1064,164.1852,3327.0
2024-10-14 13:25:00,166.46,166.57,166.37,166.52,6079.0,164.1261,164.2345,164.0373,164.1852,6079.0
2024-10-14 13:30:00,166.51,166.55,166.41,166.41,3180.0,164.1754,164.2148,164.0768,164.0768,3180.0
2024-10-14 13:35:00,166.38,166.43,166.36,166.41,2110.0,164.0472,164.0965,164.0275,164.0768,2110.0
2024-10-14 13:40:00,166.42,166.53,166.42,166.49,2227.0,164.0866,164.1951,164.0866,164.1557,2227.0
2024-10-14 13:45:00,166.46,166.55,166.46,166.54,1778.0,164.1261,164.2148,164.1261,164.205,1778.0
2024-10-14 13:50:00,166.58,166.61,166.5,166.55,7226.0,164.2444,164.274,164.1655,164.2148,7226.0
2024-10-14 13:55:00,166.53,166.57,166.4,166.4,2694.0,164.1951,164.2345,164.0669,164.0669,2694.0
2024-10-14 14:00:00,166.41,166.41,166.3,166.37,4704.0,164.0768,164.0768,163.9683,164.0373,4704.0
2024-10-14 14:05:00,166.35,166.44,166.29,166.41,7474.0,164.0176,164.1064,163.9585,164.0768,7474.0
2024-10-14 14:10:00,166.42,166.49,166.38,166.49,3650.0,164.0866,164.1557,164.0472,164.1557,3650.0
2024-10-14 14:15:00,166.48,166.58,166.42,166.58,4835.0,164.1458,164.2444,164.0866,164.2444,4835.0
2024-10-14 14:20:00,166.61,166.79,166.58,166.79,5348.0,164.274,164.4515,164.2444,164.4515,5348.0
2024-10-14 14:25:00,166.82,166.96,166.75,166.82,9951.0,164.481,164.6191,164.412,164.481,9951.0
2024-10-14 14:30:00,166.82,166.95,166.82,166.95,3466.0,164.481,164.6092,164.481,164.6092,3466.0
2024-10-14 14:35:00,166.96,167.17,166.94,167.07,5173.0,164.6191,164.8261,164.5994,164.7275,5173.0
2024-10-14 14:40:00,167.09,167.24,167.06,167.1,5321.0,164.7473,164.8952,164.7177,164.7571,5321.0
2024-10-14 14:45:00,167.14,167.14,166.88,166.88,3492.0,164.7966,164.7966,164.5402,164.5402,3492.0
2024-10-14 14:50:00,166.68,166.74,166.64,166.74,3546.0,164.343,164.4022,164.3036,164.4022,3546.0
2024-10-14 14:55:00,166.76,166.92,166.68,166.92,12940.0,164.4219,164.5796,164.343,164.5796,12940.0
2024-10-14 15:00:00,166.88,166.88,166.67,166.74,5038.0,164.5402,164.5402,164.3331,164.4022,5038.0
2024-10-14 15:05:00,166.74,166.84,166.71,166.72,3941.0,164.4022,164.5008,164.3726,164.3824,3941.0
2024-10-14 15:10:00,166.75,166.81,166.71,166.75,6627.0,164.412,164.4712,164.3726,164.412,6627.0
2024-10-14 15:15:00,166.78,166.79,166.61,166.75,7276.0,164.4416,164.4515,164.274,164.412,7276.0
2024-10-14 15:20:00,166.72,166.77,166.68,166.7,3140.0,164.3824,164.4317,164.343,164.3627,3140.0
2024-10-14 15:25:00,166.74,166.82,166.74,166.81,6087.0,164.4022,164.481,164.4022,164.4712,6087.0
2024-10-14 15:30:00,166.84,166.93,166.77,166.88,8337.0,164.5008,164.5895,164.4317,164.5402,8337.0
2024-10-14 15:35:00,166.88,167.17,166.88,167.17,10938.0,164.5402,164.8261,164.5402,164.8261,10938.0
2024-10-14 15:40:00,167.13,167.33,167.09,167.2,13455.0,164.7867,164.9839,164.7473,164.8557,13455.0
2024-10-14 15:45:00,167.16,167.42,167.14,167.35,11196.0,164.8163,165.0726,164.7966,165.0036,11196.0
2024-10-14 15:50:00,167.3,167.46,167.09,167.32,32412.0,164.9543,165.1121,164.7473,164.974,32412.0
2024-10-14 15:55:00,167.3,167.4,166.6,166.62,150296.0,164.9543,165.0529,164.2641,164.2838,150296.0
2024-10-15 09:30:00,163.42,164.51,162.12,162.99,30642.0,161.1287,162.2034,159.8469,160.7047,30642.0
2024-10-15 09:35:00,162.94,163.45,161.91,162.25,18961.0,160.6554,161.1583,159.6399,159.9751,18961.0
2024-10-15 09:40:00,162.36,162.83,162.25,162.25,37836.0,160.0836,160.547,159.9751,159.9751,37836.0
2024-10-15 09:45:00,162.15,162.15,161.07,161.12,53356.0,159.8765,159.8765,158.8117,158.861,53356.0
2024-10-15 09:50:00,161.06,161.75,160.81,161.06,12581.0,158.8018,159.4821,158.5553,158.8018,12581.0
2024-10-15 09:55:00,160.92,161.35,160.81,161.03,18526.0,158.6638,159.0877,158.5553,158.7722,18526.0
2024-10-15 10:00:00,161.03,162.13,161.02,161.97,38363.0,158.7722,159.8568,158.7624,159.699,38363.0
2024-10-15 10:05:00,162.11,162.4,162.08,162.18,4630.0,159.8371,160.123,159.8075,159.9061,4630.0
2024-10-15 10:10:00,162.25,162.38,161.9,162.22,7006.0,159.9751,160.1033,159.63,159.9455,7006.0
2024-10-15 10:15:00,162.09,162.24,161.97,162.02,3005.0,159.8174,159.9653,159.699,159.7483,3005.0
2024-10-15 10:20:00,161.99,162.13,161.5,161.5,14899.0,159.7188,159.8568,159.2356,159.2356,14899.0
2024-10-15 10:25:00,161.48,161.73,161.18,161.69,16112.0,159.2159,159.4624,158.9201,159.423,16112.0
2024-10-15 10:30:00,161.57,162.01,161.56,161.74,7828.0,159.3046,159.7385,159.2948,159.4723,7828.0
2024-10-15 10:35:00,161.73,161.88,161.44,161.8,11454.0,159.4624,159.6103,159.1765,159.5314,11454.0
2024-10-15 10:40:00,161.83,162.1,161.66,161.92,7735.0,159.561,159.8272,159.3934,159.6497,7735.0
2024-10-15 10:45:00,161.95,162.05,161.81,161.85,6539.0,159.6793,159.7779,159.5413,159.5807,6539.0
2024-10-15 10:50:00,161.79,162.58,161.78,162.48,13104.0,159.5216,160.3005,159.5117,160.2019,13104.0
2024-10-15 10:55:00,162.38,162.45,162.24,162.45,6554.0,160.1033,160.1723,159.9653,160.1723,6554.0
2024-10-15 11:00:00,162.36,162.67,162.32,162.67,8291.0,160.0836,160.3892,160.0441,160.3892,8291.0
2024-10-15 11:05:00,162.71,162.9,162.35,162.52,9202.0,160.4287,160.616,160.0737,160.2413,9202.0
2024-10-15 11:10:00,162.46,162.46,161.68,161.68,6644.0,160.1822,160.1822,159.4131,159.4131,6644.0
2024-10-15 11:15:00,161.67,161.79,161.6,161.67,6238.0,159.4032,159.5216,159.3342,159.4032,6238.0
2024-10-15 11:20:00,161.67,162.11,161.66,161.89,8954.0,159.4032,159.8371,159.3934,159.6202,8954.0
2024-10-15 11:25:00,161.89,161.9,161.59,161.78,8000.0,159.6202,159.63,159.3244,159.5117,8000.0
2024-10-15 11:30:00,161.8,161.8,161.63,161.68,6429.0,159.5314,159.5314,159.3638,159.4131,6429.0
2024-10-15 11:35:00,161.68,161.68,160.96,161.22,71208.0,159.4131,159.4131,158.7032,158.9596,71208.0
2024-10-15 11:40:00,161.24,161.47,160.97,161.43,6668.0,158.9793,159.2061,158.7131,159.1666,6668.0
2024-10-15 11:45:00,161.43,161.71,161.4,161.64,4955.0,159.1666,159.4427,159.137,159.3737,4955.0
2024-10-15 11:50:00,161.6,161.6,161.34,161.52,5843.0,159.3342,159.3342,159.0779,159.2553,5843.0
2024-10-15 11:55:00,161.61,161.61,161.35,161.35,4369.0,159.3441,159.3441,159.0877,159.0877,4369.0
2024-10-15 12:00:00,161.41,161.49,161.28,161.48,3981.0,159.1469,159.2258,159.0187,159.2159,3981.0
2024-10-15 12:05:00,161.47,161.67,161.42,161.61,4543.0,159.2061,159.4032,159.1568,159.3441,4543.0
2024-10-15 12:10:00,161.61,161.65,161.53,161.61,1578.0,159.3441,159.3835,159.2652,159.3441,1578.0
2024-10-15 12:15:00,161.57,161.67,161.53,161.67,4688.0,159.3046,159.4032,159.2652,159.4032,4688.0
2024-10-15 12:20:00,161.67,161.81,161.67,161.78,4099.0,159.4032,159.5413,159.4032,159.5117,4099.0
2024-10-15 12:25:00,161.73,161.86,161.69,161.77,3258.0,159.4624,159.5906,159.423,159.5018,3258.0
2024-10-15 12:30:00,161.78,162.1,161.75,162.03,4606.0,159.5117,159.8272,159.4821,159.7582,4606.0
2024-10-15 12:35:00,162.04,162.04,161.88,161.93,2599.0,159.7681,159.7681,159.6103,159.6596,2599.0
2024-10-15 12:40:00,161.88,161.9,161.77,161.87,4002.0,159.6103,159.63,159.5018,159.6004,4002.0
2024-10-15 12:45:00,161.87,161.95,161.81,161.86,4259.0,159.6004,159.6793,159.5413,159.5906,4259.0
2024-10-15 12:50:00,161.83,161.98,161.76,161.77,8480.0,159.561,159.7089,159.492,159.5018,8480.0
2024-10-15 12:55:00,161.72,161.93,161.66,161.93,3880.0,159.4525,159.6596,159.3934,159.6596,3880.0
2024-10-15 13:00:00,161.92,161.98,161.82,161.86,3531.0,159.6497,159.7089,159.5511,159.5906,3531.0
2024-10-15 13:05:00,161.82,161.82,161.63,161.72,4062.0,159.5511,159.5511,159.3638,159.4525,4062.0
2024-10-15 13:10:00,161.65,161.7,161.57,161.57,1997.0,159.3835,159.4328,159.3046,159.3046,1997.0
2024-10-15 13:15:00,161.58,161.64,161.46,161.46,6419.0,159.3145,159.3737,159.1962,159.1962,6419.0
2024-10-15 13:20:00,161.47,161.7,161.41,161.7,5802.0,159.2061,159.4328,159.1469,159.4328,5802.0
2024-10-15 13:25:00,161.67,161.85,161.59,161.85,3013.0,159.4032,159.5807,159.3244,159.5807,3013.0
2024-10-15 13:30:00,161.87,161.87,161.58,161.69,3671.0,159.6004,159.6004,159.3145,159.423,3671.0
2024-10-15 13:35:00,161.68,161.79,161.65,161.72,4084.0,159.4131,159.5216,159.3835,159.4525,4084.0
2024-10-15 13:40:00,161.74,161.8,161.56,161.7,3344.0,159.4723,159.5314,159.2948,159.4328,3344.0
2024-10-15 13:45:00,161.68,161.82,161.67,161.82,3064.0,159.4131,159.5511,159.4032,159.5511,3064.0
2024-10-15 13:50:00,161.84,162.02,161.84,161.92,3525.0,159.5709,159.7483,159.5709,159.6497,3525.0
2024-10-15 13:55:00,161.87,161.87,161.7,161.76,3447.0,159.6004,159.6004,159.4328,159.492,3447.0
2024-10-15 14:00:00,161.76,161.8,161.7,161.72,3148.0,159.492,159.5314,159.4328,159.4525,3148.0
2024-10-15 14:05:00,161.65,161.87,161.65,161.79,3941.0,159.3835,159.6004,159.3835,159.5216,3941.0
2024-10-15 14:10:00,161.79,161.88,161.75,161.78,6106.0,159.5216,159.6103,159.4821,159.5117,6106.0
2024-10-15 14:15:00,161.67,161.76,161.61,161.7,4664.0,159.4032,159.492,159.3441,159.4328,4664.0
2024-10-15 14:20:00,161.7,161.87,161.7,161.82,4502.0,159.4328,159.6004,159.4328,159.5511,4502.0
2024-10-15 14:25:00,161.82,161.86,161.64,161.79,5521.0,159.5511,159.5906,159.3737,159.5216,5521.0
2024-10-15 14:30:00,161.76,162.03,161.75,161.98,3215.0,159.492,159.7582,159.4821,159.7089,3215.0
2024-10-15 14:35:00,162.0,162.18,161.96,162.17,5516.0,159.7286,159.9061,159.6892,159.8962,5516.0
2024-10-15 14:40:00,162.12,162.13,162.03,162.08,3925.0,159.8469,159.8568,159.7582,159.8075,3925.0
2024-10-15 14:45:00,162.05,162.06,161.9,161.9,5446.0,159.7779,159.7878,159.63,159.63,5446.0
2024-10-15 14:50:00,161.89,162.11,161.88,162.11,7586.0,159.6202,159.8371,159.6103,159.8371,7586.0
2024-10-15 14:55:00,162.07,162.15,161.86,161.86,4304.0,159.7976,159.8765,159.5906,159.5906,4304.0
2024-10-15 15:00:00,161.86,161.95,161.5,161.5,9079.0,159.5906,159.6793,159.2356,159.2356,9079.0
2024-10-15 15:05:00,161.46,161.49,161.35,161.36,5587.0,159.1962,159.2258,159.0877,159.0976,5587.0
2024-10-15 15:10:00,161.34,161.52,161.3,161.3,7915.0,159.0779,159.2553,159.0384,159.0384,7915.0
2024-10-15 15:15:00,161.34,161.34,161.18,161.28,6901.0,159.0779,159.0779,158.9201,159.0187,6901.0
2024-10-15 15:20:00,161.29,161.65,161.29,161.61,6848.0,159.0286,159.3835,159.0286,159.3441,6848.0
2024-10-15 15:25:00,161.56,161.69,161.56,161.64,6219.0,159.2948,159.423,159.2948,159.3737,6219.0
2024-10-15 15:30:00,161.61,161.62,161.38,161.47,7155.0,159.3441,159.3539,159.1173,159.2061,7155.0
2024-10-15 15:35:00,161.45,161.57,161.37,161.57,7695.0,159.1863,159.3046,159.1075,159.3046,7695.0
2024-10-15 15:40:00,161.57,161.58,161.29,161.29,11829.0,159.3046,159.3145,159.0286,159.0286,11829.0
2024-10-15 15:45:00,161.29,161.3,160.9,161.24,16989.0,159.0286,159.0384,158.644,158.9793,16989.0
2024-10-15 15:50:00,161.24,162.02,161.23,162.02,40254.0,158.9793,159.7483,158.9694,159.7483,40254.0
2024-10-15 15:55:00,161.98,162.03,161.67,161.86,128662.0,159.7089,159.7582,159.4032,159.5906,128662.0
2024-10-16 09:30:00,161.93,162.2,161.43,161.88,8771.0,159.6596,159.9258,159.1666,159.6103,8771.0
2024-10-16 09:35:00,161.71,162.04,161.29,161.43,9774.0,159.4427,159.7681,159.0286,159.1666,9774.0
2024-10-16 09:40:00,161.41,161.42,161.03,161.42,6206.0,159.1469,159.1568,158.7722,159.1568,6206.0
2024-10-16 09:45:00,161.32,161.42,161.18,161.18,3058.0,159.0582,159.1568,158.9201,158.9201,3058.0
2024-10-16 09:50:00,161.16,161.43,161.15,161.43,2426.0,158.9004,159.1666,158.8905,159.1666,2426.0
2024-10-16 09:55:00,161.47,161.87,161.47,161.84,2507.0,159.2061,159.6004,159.2061,159.5709,2507.0
2024-10-16 10:00:00,161.87,161.92,161.73,161.81,4812.0,159.6004,159.6497,159.4624,159.5413,4812.0
2024-10-16 10:05:00,161.81,161.9,161.57,161.77,13112.0,159.5413,159.63,159.3046,159.5018,13112.0
2024-10-16 10:10:00,161.76,161.87,161.55,161.56,3062.0,159.492,159.6004,159.2849,159.2948,3062.0
2024-10-16 10:15:00,161.65,162.16,161.56,162.07,9323.0,159.3835,159.8864,159.2948,159.7976,9323.0
2024-10-16 10:20:00,162.01,162.02,161.54,161.55,4170.0,159.7385,159.7483,159.2751,159.2849,4170.0
2024-10-16 10:25:00,161.49,161.68,161.48,161.48,5925.0,159.2258,159.4131,159.2159,159.2159,5925.0
2024-10-16 10:30:00,161.53,161.65,161.45,161.49,3110.0,159.2652,159.3835,159.1863,159.2258,3110.0
2024-10-16 10:35:00,161.52,161.58,161.41,161.41,4207.0,159.2553,159.3145,159.1469,159.1469,4207.0
2024-10-16 10:40:00,161.4,161.45,161.3,161.44,5046.0,159.137,159.1863,159.0384,159.1765,5046.0
2024-10-16 10:45:00,161.4,161.9,161.4,161.9,4634.0,159.137,159.63,159.137,159.63,4634.0
2024-10-16 10:50:00,161.93,161.93,161.75,161.78,2906.0,159.6596,159.6596,159.4821,159.5117,2906.0
2024-10-16 10:55:00,161.73,162.08,161.69,162.08,4978.0,159.4624,159.8075,159.423,159.8075,4978.0
2024-10-16 11:00:00,162.08,162.08,161.57,161.59,5002.0,159.8075,159.8075,159.3046,159.3244,5002.0
2024-10-16 11:05:00,161.59,161.6,161.36,161.54,5155.0,159.3244,159.3342,159.0976,159.2751,5155.0
2024-10-16 11:10:00,161.58,161.69,161.51,161.52,4778.0,159.3145,159.423,159.2455,159.2553,4778.0
2024-10-16 11:15:00,161.53,161.55,161.45,161.55,4256.0,159.2652,159.2849,159.1863,159.2849,4256.0
2024-10-16 11:20:00,161.6,161.77,161.41,161.73,7922.0,159.3342,159.5018,159.1469,159.4624,7922.0
2024-10-16 11:25:00,161.69,161.81,161.65,161.81,2144.0,159.423,159.5413,159.3835,159.5413,2144.0
2024-10-16 11:30:00,161.85,161.89,161.83,161.84,1215.0,159.5807,159.6202,159.561,159.5709,1215.0
2024-10-16 11:35:00,161.87,161.93,161.7,161.91,9052.0,159.6004,159.6596,159.4328,159.6399,9052.0
2024-10-16 11:40:00,161.95,162.12,161.9,162.09,2065.0,159.6793,159.8469,159.63,159.8174,2065.0
2024-10-16 11:45:00,162.08,162.38,162.04,162.38,3744.0,159.8075,160.1033,159.7681,160.1033,3744.0
2024-10-16 11:50:00,162.46,162.63,162.46,162.58,3110.0,160.1822,160.3498,160.1822,160.3005,3110.0
2024-10-16 11:55:00,162.59,162.81,162.51,162.71,4708.0,160.3103,160.5273,160.2315,160.4287,4708.0
2024-10-16 12:00:00,162.77,162.78,162.66,162.67,1847.0,160.4878,160.4977,160.3794,160.3892,1847.0
2024-10-16 12:05:00,162.69,162.73,162.66,162.66,536.0,160.4089,160.4484,160.3794,160.3794,536.0
2024-10-16 12:10:00,162.63,162.69,162.57,162.69,1526.0,160.3498,160.4089,160.2906,160.4089,1526.0
2024-10-16 12:15:00,162.65,162.73,162.6,162.71,1710.0,160.3695,160.4484,160.3202,160.4287,1710.0
2024-10-16 12:20:00,162.71,162.74,162.63,162.63,846.0,160.4287,160.4582,160.3498,160.3498,846.0
2024-10-16 12:25:00,162.63,162.63,162.56,162.6,1412.0,160.3498,160.3498,160.2808,160.3202,1412.0
2024-10-16 12:30:00,162.56,162.7,162.52,162.61,2310.0,160.2808,160.4188,160.2413,160.3301,2310.0
2024-10-16 12:35:00,162.6,162.61,162.54,162.55,1412.0,160.3202,160.3301,160.261,160.2709,1412.0
2024-10-16 12:40:00,162.55,162.59,162.54,162.58,828.0,160.2709,160.3103,160.261,160.3005,828.0
2024-10-16 12:45:00,162.6,162.6,162.48,162.48,2423.0,160.3202,160.3202,160.2019,160.2019,2423.0
2024-10-16 12:50:00,162.45,162.45,162.24,162.24,847.0,160.1723,160.1723,159.9653,159.9653,847.0
2024-10-16 12:55:00,162.32,162.34,162.19,162.24,3839.0,160.0441,160.0639,159.916,159.9653,3839.0
2024-10-16 13:00:00,162.27,162.44,162.27,162.44,8494.0,159.9948,160.1625,159.9948,160.1625,8494.0
2024-10-16 13:05:00,162.44,162.44,162.34,162.39,1388.0,160.1625,160.1625,160.0639,160.1132,1388.0
2024-10-16 13:10:00,162.4,162.55,162.39,162.46,4300.0,160.123,160.2709,160.1132,160.1822,4300.0
2024-10-16 13:15:00,162.53,162.61,162.52,162.61,1520.0,160.2512,160.3301,160.2413,160.3301,1520.0
2024-10-16 13:20:00,162.63,162.65,162.51,162.54,2428.0,160.3498,160.3695,160.2315,160.261,2428.0
2024-10-16 13:25:00,162.51,162.64,162.51,162.59,2665.0,160.2315,160.3596,160.2315,160.3103,2665.0
2024-10-16 13:30:00,162.62,162.71,162.62,162.67,1224.0,160.3399,160.4287,160.3399,160.3892,1224.0
2024-10-16 13:35:00,162.64,162.66,162.59,162.59,1165.0,160.3596,160.3794,160.3103,160.3103,1165.0
2024-10-16 13:40:00,162.58,162.66,162.52,162.52,2386.0,160.3005,160.3794,160.2413,160.2413,2386.0
2024-10-16 13:45:00,162.58,162.62,162.5,162.5,1620.0,160.3005,160.3399,160.2216,160.2216,1620.0
2024-10-16 13:50:00,162.51,162.6,162.48,162.6,2084.0,160.2315,160.3202,160.2019,160.3202,2084.0
2024-10-16 13:55:00,162.62,162.89,162.62,162.89,4478.0,160.3399,160.6061,160.3399,160.6061,4478.0
2024-10-16 14:00:00,162.89,162.96,162.85,162.94,3524.0,160.6061,160.6752,160.5667,160.6554,3524.0
2024-10-16 14:05:00,163.0,163.13,163.0,163.13,1528.0,160.7146,160.8428,160.7146,160.8428,1528.0
2024-10-16 14:10:00,163.09,163.15,163.08,163.13,3644.0,160.8033,160.8625,160.7935,160.8428,3644.0
2024-10-16 14:15:00,163.13,163.13,163.06,163.13,1162.0,160.8428,160.8428,160.7738,160.8428,1162.0
2024-10-16 14:20:00,163.12,163.13,163.04,163.05,2373.0,160.8329,160.8428,160.754,160.7639,2373.0
2024-10-16 14:25:00,163.04,163.28,163.02,163.25,3028.0,160.754,160.9907,160.7343,160.9611,3028.0
2024-10-16 14:30:00,163.25,163.29,163.22,163.23,600.0,160.9611,161.0005,160.9315,160.9414,600.0
2024-10-16 14:35:00,163.22,163.28,163.19,163.19,5184.0,160.9315,160.9907,160.9019,160.9019,5184.0
2024-10-16 14:40:00,163.16,163.19,163.12,163.19,2262.0,160.8724,160.9019,160.8329,160.9019,2262.0
2024-10-16 14:45:00,163.14,163.25,163.14,163.25,1215.0,160.8526,160.9611,160.8526,160.9611,1215.0
2024-10-16 14:50:00,163.2,163.2,162.79,162.85,8239.0,160.9118,160.9118,160.5075,160.5667,8239.0
2024-10-16 14:55:00,162.88,162.98,162.88,162.93,2083.0,160.5963,160.6949,160.5963,160.6456,2083.0
2024-10-16 15:00:00,162.83,162.84,162.76,162.77,999.0,160.547,160.5568,160.478,160.4878,999.0
2024-10-16 15:05:00,162.84,162.84,162.74,162.77,908.0,160.5568,160.5568,160.4582,160.4878,908.0
2024-10-16 15:10:00,162.82,163.01,162.78,163.01,3763.0,160.5371,160.7245,160.4977,160.7245,3763.0
2024-10-16 15:15:00,163.0,163.05,162.91,163.02,4198.0,160.7146,160.7639,160.6259,160.7343,4198.0
2024-10-16 15:20:00,163.0,163.07,163.0,163.0,2824.0,160.7146,160.7836,160.7146,160.7146,2824.0
2024-10-16 15:25:00,163.03,163.08,162.97,162.98,2296.0,160.7442,160.7935,160.685,160.6949,2296.0
2024-10-16 15:30:00,162.95,162.97,162.88,162.93,2691.0,160.6653,160.685,160.5963,160.6456,2691.0
2024-10-16 15:35:00,162.92,162.98,162.8,162.85,3931.0,160.6357,160.6949,160.5174,160.5667,3931.0
2024-10-16 15:40:00,162.85,162.95,162.83,162.86,6393.0,160.5667,160.6653,160.547,160.5766,6393.0
2024-10-16 15:45:00,162.83,162.97,162.76,162.94,8522.0,160.547,160.685,160.478,160.6554,8522.0
2024-10-16 15:50:00,162.94,163.0,162.65,162.69,13637.0,160.6554,160.7146,160.3695,160.4089,13637.0
2024-10-16 15:55:00,162.69,162.7,162.41,162.59,38035.0,160.4089,160.4188,160.1329,160.3103,38035.0
2024-10-17 09:30:00,164.08,164.4,163.58,164.28,10934.0,161.7795,162.095,161.2865,161.9767,10934.0
2024-10-17 09:35:00,164.28,164.62,164.15,164.62,1924.0,161.9767,162.3119,161.8485,162.3119,1924.0
2024-10-17 09:40:00,164.8,164.98,164.54,164.62,2362.0,162.4894,162.6668,162.233,162.3119,2362.0
2024-10-17 09:45:00,164.79,164.9,164.38,164.38,21548.0,162.4795,162.588,162.0752,162.0752,21548.0
2024-10-17 09:50:00,164.45,164.66,164.36,164.43,3242.0,162.1443,162.3513,162.0555,162.1245,3242.0
2024-10-17 09:55:00,164.31,164.36,164.25,164.27,1848.0,162.0062,162.0555,161.9471,161.9668,1848.0
2024-10-17 10:00:00,164.62,164.78,164.47,164.78,9058.0,162.3119,162.4696,162.164,162.4696,9058.0
2024-10-17 10:05:00,164.85,165.09,164.62,165.09,2853.0,162.5387,162.7753,162.3119,162.7753,2853.0
2024-10-17 10:10:00,165.25,165.38,164.99,165.09,2704.0,162.9331,163.0612,162.6767,162.7753,2704.0
2024-10-17 10:15:00,165.13,165.22,164.76,164.78,2136.0,162.8147,162.9035,162.4499,162.4696,2136.0
2024-10-17 10:20:00,164.79,164.95,164.75,164.95,300.0,162.4795,162.6373,162.4401,162.6373,300.0
2024-10-17 10:25:00,165.16,165.16,164.8,164.94,2281.0,162.8443,162.8443,162.4894,162.6274,2281.0
2024-10-17 10:30:00,164.99,164.99,164.87,164.93,1264.0,162.6767,162.6767,162.5584,162.6175,1264.0
2024-10-17 10:35:00,164.93,164.93,164.71,164.71,1167.0,162.6175,162.6175,162.4006,162.4006,1167.0
2024-10-17 10:40:00,164.87,165.06,164.87,164.96,4923.0,162.5584,162.7457,162.5584,162.6471,4923.0
2024-10-17 10:45:00,164.96,165.03,164.71,164.79,4896.0,162.6471,162.7161,162.4006,162.4795,4896.0
2024-10-17 10:50:00,164.89,164.89,164.55,164.67,4273.0,162.5781,162.5781,162.2429,162.3612,4273.0
2024-10-17 10:55:00,164.66,164.66,164.24,164.42,2352.0,162.3513,162.3513,161.9372,162.1147,2352.0
2024-10-17 11:00:00,164.34,164.44,163.73,163.73,2112.0,162.0358,162.1344,161.4344,161.4344,2112.0
2024-10-17 11:05:00,163.95,163.95,163.33,163.33,3836.0,161.6513,161.6513,161.04,161.04,3836.0
2024-10-17 11:10:00,163.45,163.45,162.96,163.41,6581.0,161.1583,161.1583,160.6752,161.1188,6581.0
2024-10-17 11:15:00,163.49,163.67,163.11,163.14,7631.0,161.1977,161.3752,160.8231,160.8526,7631.0
2024-10-17 11:20:00,163.06,163.07,162.74,163.02,8474.0,160.7738,160.7836,160.4582,160.7343,8474.0
2024-10-17 11:25:00,163.03,163.13,162.87,163.02,12515.0,160.7442,160.8428,160.5864,160.7343,12515.0
2024-10-17 11:30:00,163.07,163.12,162.96,163.06,19089.0,160.7836,160.8329,160.6752,160.7738,19089.0
2024-10-17 11:35:00,163.08,163.14,163.01,163.14,998.0,160.7935,160.8526,160.7245,160.8526,998.0
2024-10-17 11:40:00,163.25,163.31,163.09,163.09,1756.0,160.9611,161.0203,160.8033,160.8033,1756.0
2024-10-17 11:45:00,163.07,163.11,162.97,162.97,2674.0,160.7836,160.8231,160.685,160.685,2674.0
2024-10-17 11:50:00,162.95,162.95,162.81,162.88,2437.0,160.6653,160.6653,160.5273,160.5963,2437.0
2024-10-17 11:55:00,162.87,162.88,162.78,162.78,2772.0,160.5864,160.5963,160.4977,160.4977,2772.0
2024-10-17 12:00:00,162.74,162.78,162.63,162.64,2444.0,160.4582,160.4977,160.3498,160.3596,2444.0
2024-10-17 12:05:00,162.67,162.8,162.52,162.57,2642.0,160.3892,160.5174,160.2413,160.2906,2642.0
2024-10-17 12:10:00,162.59,162.59,162.4,162.4,1941.0,160.3103,160.3103,160.123,160.123,1941.0
2024-10-17 12:15:00,162.44,162.55,162.37,162.4,1716.0,160.1625,160.2709,160.0934,160.123,1716.0
2024-10-17 12:20:00,162.39,162.51,162.3,162.3,3626.0,160.1132,160.2315,160.0244,160.0244,3626.0
2024-10-17 12:25:00,162.34,162.48,162.34,162.43,2380.0,160.0639,160.2019,160.0639,160.1526,2380.0
2024-10-17 12:30:00,162.38,162.4,162.22,162.22,2808.0,160.1033,160.123,159.9455,159.9455,2808.0
2024-10-17 12:35:00,162.37,162.54,162.37,162.48,5520.0,160.0934,160.261,160.0934,160.2019,5520.0
2024-10-17 12:40:00,162.47,162.52,162.44,162.52,801.0,160.192,160.2413,160.1625,160.2413,801.0
2024-10-17 12:45:00,162.58,162.83,162.58,162.82,7183.0,160.3005,160.547,160.3005,160.5371,7183.0
2024-10-17 12:50:00,162.9,162.9,162.87,162.88,907.0,160.616,160.616,160.5864,160.5963,907.0
2024-10-17 12:55:00,162.88,162.91,162.75,162.86,2124.0,160.5963,160.6259,160.4681,160.5766,2124.0
2024-10-17 13:00:00,162.83,162.86,162.55,162.65,3865.0,160.547,160.5766,160.2709,160.3695,3865.0
2024-10-17 13:05:00,162.64,162.76,162.42,162.7,9364.0,160.3596,160.478,160.1427,160.4188,9364.0
2024-10-17 13:10:00,162.77,162.94,162.76,162.92,2050.0,160.4878,160.6554,160.478,160.6357,2050.0
2024-10-17 13:15:00,162.97,162.98,162.84,162.84,6581.0,160.685,160.6949,160.5568,160.5568,6581.0
2024-10-17 13:20:00,162.94,162.94,162.62,162.62,1877.0,160.6554,160.6554,160.3399,160.3399,1877.0
2024-10-17 13:25:00,162.6,162.78,162.52,162.78,1382.0,160.3202,160.4977,160.2413,160.4977,1382.0
2024-10-17 13:30:00,162.82,162.82,162.59,162.59,1205.0,160.5371,160.5371,160.3103,160.3103,1205.0
2024-10-17 13:35:00,162.58,162.65,162.57,162.65,1081.0,160.3005,160.3695,160.2906,160.3695,1081.0
2024-10-17 13:40:00,162.75,162.9,162.74,162.87,1136.0,160.4681,160.616,160.4582,160.5864,1136.0
2024-10-17 13:45:00,162.8,162.85,162.73,162.76,1071.0,160.5174,160.5667,160.4484,160.478,1071.0
2024-10-17 13:50:00,162.79,162.89,162.72,162.86,2425.0,160.5075,160.6061,160.4385,160.5766,2425.0
2024-10-17 13:55:00,162.94,162.94,162.77,162.78,1131.0,160.6554,160.6554,160.4878,160.4977,1131.0
2024-10-17 14:00:00,162.78,162.78,162.65,162.65,1034.0,160.4977,160.4977,160.3695,160.3695,1034.0
2024-10-17 14:05:00,162.61,162.65,162.53,162.62,2443.0,160.3301,160.3695,160.2512,160.3399,2443.0
2024-10-17 14:10:00,162.5,162.75,162.5,162.75,1653.0,160.2216,160.4681,160.2216,160.4681,1653.0
2024-10-17 14:15:00,162.75,162.75,162.69,162.69,434.0,160.4681,160.4681,160.4089,160.4089,434.0
2024-10-17 14:20:00,162.69,162.72,162.61,162.7,5718.0,160.4089,160.4385,160.3301,160.4188,5718.0
2024-10-17 14:25:00,162.64,162.67,162.52,162.67,3206.0,160.3596,160.3892,160.2413,160.3892,3206.0
2024-10-17 14:30:00,162.63,162.64,162.55,162.56,1287.0,160.3498,160.3596,160.2709,160.2808,1287.0
2024-10-17 14:35:00,162.61,162.61,162.51,162.52,1048.0,160.3301,160.3301,160.2315,160.2413,1048.0
2024-10-17 14:40:00,162.52,162.58,162.42,162.52,2086.0,160.2413,160.3005,160.1427,160.2413,2086.0
2024-10-17 14:45:00,162.49,162.56,162.46,162.51,2333.0,160.2117,160.2808,160.1822,160.2315,2333.0
2024-10-17 14:50:00,162.51,162.72,162.47,162.47,3865.0,160.2315,160.4385,160.192,160.192,3865.0
2024-10-17 14:55:00,162.48,162.51,162.44,162.5,1712.0,160.2019,160.2315,160.1625,160.2216,1712.0
2024-10-17 15:00:00,162.45,162.54,162.41,162.54,3488.0,160.1723,160.261,160.1329,160.261,3488.0
2024-10-17 15:05:00,162.56,162.58,162.44,162.54,4735.0,160.2808,160.3005,160.1625,160.261,4735.0
2024-10-17 15:10:00,162.56,162.58,162.33,162.34,2400.0,160.2808,160.3005,160.054,160.0639,2400.0
2024-10-17 15:15:00,162.38,162.47,162.31,162.31,3653.0,160.1033,160.192,160.0343,160.0343,3653.0
2024-10-17 15:20:00,162.29,162.37,162.27,162.3,2112.0,160.0146,160.0934,159.9948,160.0244,2112.0
2024-10-17 15:25:00,162.33,162.51,162.29,162.51,9219.0,160.054,160.2315,160.0146,160.2315,9219.0
2024-10-17 15:30:00,162.47,162.47,162.25,162.28,5616.0,160.192,160.192,159.9751,160.0047,5616.0
2024-10-17 15:35:00,162.24,162.25,162.14,162.16,6399.0,159.9653,159.9751,159.8667,159.8864,6399.0
2024-10-17 15:40:00,162.13,162.19,162.09,162.11,5298.0,159.8568,159.916,159.8174,159.8371,5298.0
2024-10-17 15:45:00,162.13,162.14,161.9,161.96,8878.0,159.8568,159.8667,159.63,159.6892,8878.0
2024-10-17 15:50:00,161.98,162.0,161.86,161.99,19061.0,159.7089,159.7286,159.5906,159.7188,19061.0
2024-10-17 15:55:00,161.95,161.98,161.62,161.93,92820.0,159.6793,159.7089,159.3539,159.6596,92820.0
2024-10-18 09:30:00,162.51,162.79,161.4,161.4,67666.0,160.2315,160.5075,159.137,159.137,67666.0
2024-10-18 09:35:00,162.03,162.36,161.56,162.22,2150.0,159.7582,160.0836,159.2948,159.9455,2150.0
2024-10-18 09:40:00,162.23,162.23,161.31,161.31,2375.0,159.9554,159.9554,159.0483,159.0483,2375.0
2024-10-18 09:45:00,161.24,161.95,161.24,161.65,1274.0,158.9793,159.6793,158.9793,159.3835,1274.0
2024-10-18 09:50:00,161.59,161.8,161.46,161.8,983.0,159.3244,159.5314,159.1962,159.5314,983.0
2024-10-18 09:55:00,161.65,161.87,161.56,161.87,1973.0,159.3835,159.6004,159.2948,159.6004,1973.0
2024-10-18 10:00:00,161.82,162.11,161.79,162.11,4252.0,159.5511,159.8371,159.5216,159.8371,4252.0
2024-10-18 10:05:00,162.09,162.22,161.98,162.12,1476.0,159.8174,159.9455,159.7089,159.8469,1476.0
2024-10-18 10:10:00,162.12,162.25,161.72,161.93,2415.0,159.8469,159.9751,159.4525,159.6596,2415.0
2024-10-18 10:15:00,161.71,161.71,161.71,161.71,250.0,159.4427,159.4427,159.4427,159.4427,250.0
2024-10-18 10:20:00,161.9,161.95,161.79,161.88,1300.0,159.63,159.6793,159.5216,159.6103,1300.0
2024-10-18 10:25:00,161.88,162.09,161.88,162.06,3148.0,159.6103,159.8174,159.6103,159.7878,3148.0
2024-10-18 10:30:00,162.07,162.19,162.01,162.02,2984.0,159.7976,159.916,159.7385,159.7483,2984.0
2024-10-18 10:35:00,162.11,162.16,161.97,162.06,3884.0,159.8371,159.8864,159.699,159.7878,3884.0
2024-10-18 10:40:00,162.12,162.12,161.97,162.03,300.0,159.8469,159.8469,159.699,159.7582,300.0
2024-10-18 10:45:00,162.06,162.2,162.0,162.2,1500.0,159.7878,159.9258,159.7286,159.9258,1500.0
2024-10-18 10:50:00,162.3,162.43,162.3,162.33,900.0,160.0244,160.1526,160.0244,160.054,900.0
2024-10-18 10:55:00,162.25,162.47,161.92,162.47,38018.0,159.9751,160.192,159.6497,160.192,38018.0
2024-10-18 11:00:00,162.45,162.46,162.23,162.43,4895.0,160.1723,160.1822,159.9554,160.1526,4895.0
2024-10-18 11:05:00,162.34,162.64,162.24,162.56,4100.0,160.0639,160.3596,159.9653,160.2808,4100.0
2024-10-18 11:10:00,162.55,162.55,162.18,162.22,5833.0,160.2709,160.2709,159.9061,159.9455,5833.0
2024-10-18 11:15:00,162.26,162.29,162.2,162.2,500.0,159.985,160.0146,159.9258,159.9258,500.0
2024-10-18 11:20:00,162.2,162.24,162.03,162.09,7348.0,159.9258,159.9653,159.7582,159.8174,7348.0
2024-10-18 11:25:00,162.09,162.15,161.98,162.15,4819.0,159.8174,159.8765,159.7089,159.8765,4819.0
2024-10-18 11:30:00,162.17,162.39,162.13,162.34,6874.0,159.8962,160.1132,159.8568,160.0639,6874.0
2024-10-18 11:35:00,162.26,162.48,162.25,162.48,1000.0,159.985,160.2019,159.9751,160.2019,1000.0
2024-10-18 11:40:00,162.53,162.56,162.46,162.49,523.0,160.2512,160.2808,160.1822,160.2117,523.0
2024-10-18 11:45:00,162.55,162.71,162.55,162.71,700.0,160.2709,160.4287,160.2709,160.4287,700.0
2024-10-18 11:50:00,162.64,162.72,162.46,162.47,1959.0,160.3596,160.4385,160.1822,160.192,1959.0
2024-10-18 11:55:00,162.57,162.8,162.57,162.79,1506.0,160.2906,160.5174,160.2906,160.5075,1506.0
2024-10-18 12:00:00,162.81,162.83,162.72,162.83,500.0,160.5273,160.547,160.4385,160.547,500.0
2024-10-18 12:05:00,162.87,162.87,162.73,162.84,2217.0,160.5864,160.5864,160.4484,160.5568,2217.0
2024-10-18 12:10:00,162.92,163.08,162.9,162.92,1929.0,160.6357,160.7935,160.616,160.6357,1929.0
2024-10-18 12:15:00,163.08,163.17,163.02,163.1,722.0,160.7935,160.8822,160.7343,160.8132,722.0
2024-10-18 12:20:00,163.24,163.33,163.13,163.24,8455.0,160.9512,161.04,160.8428,160.9512,8455.0
2024-10-18 12:25:00,163.34,163.34,163.27,163.28,1640.0,161.0498,161.0498,160.9808,160.9907,1640.0
2024-10-18 12:30:00,163.17,163.17,163.04,163.04,1834.0,160.8822,160.8822,160.754,160.754,1834.0
2024-10-18 12:35:00,163.05,163.05,162.95,162.96,3529.0,160.7639,160.7639,160.6653,160.6752,3529.0
2024-10-18 12:40:00,162.89,162.89,162.83,162.87,820.0,160.6061,160.6061,160.547,160.5864,820.0
2024-10-18 12:45:00,162.81,162.83,162.73,162.77,1053.0,160.5273,160.547,160.4484,160.4878,1053.0
2024-10-18 12:50:00,162.76,162.82,162.76,162.78,3986.0,160.478,160.5371,160.478,160.4977,3986.0
2024-10-18 12:55:00,162.77,162.79,162.61,162.63,6297.0,160.4878,160.5075,160.3301,160.3498,6297.0
2024-10-18 13:00:00,162.63,162.7,162.59,162.6,4239.0,160.3498,160.4188,160.3103,160.3202,4239.0
2024-10-18 13:05:00,162.61,162.69,162.54,162.61,1970.0,160.3301,160.4089,160.261,160.3301,1970.0
2024-10-18 13:10:00,162.66,162.75,162.63,162.75,1148.0,160.3794,160.4681,160.3498,160.4681,1148.0
2024-10-18 13:15:00,162.79,162.86,162.68,162.71,11211.0,160.5075,160.5766,160.3991,160.4287,11211.0
2024-10-18 13:20:00,162.72,162.8,162.71,162.8,761.0,160.4385,160.5174,160.4287,160.5174,761.0
2024-10-18 13:25:00,162.77,162.78,162.69,162.7,1763.0,160.4878,160.4977,160.4089,160.4188,1763.0
2024-10-18 13:30:00,162.76,162.91,162.74,162.88,3051.0,160.478,160.6259,160.4582,160.5963,3051.0
2024-10-18 13:35:00,162.93,163.02,162.92,162.97,2654.0,160.6456,160.7343,160.6357,160.685,2654.0
2024-10-18 13:40:00,163.01,163.01,163.0,163.0,657.0,160.7245,160.7245,160.7146,160.7146,657.0
2024-10-18 13:45:00,163.0,163.02,162.9,163.02,1599.0,160.7146,160.7343,160.616,160.7343,1599.0
2024-10-18 13:50:00,163.03,163.26,163.03,163.21,2369.0,160.7442,160.971,160.7442,160.9217,2369.0
2024-10-18 13:55:00,163.23,163.23,163.13,163.13,1092.0,160.9414,160.9414,160.8428,160.8428,1092.0
2024-10-18 14:00:00,163.13,163.24,163.12,163.24,2496.0,160.8428,160.9512,160.8329,160.9512,2496.0
2024-10-18 14:05:00,163.26,163.35,163.14,163.14,3488.0,160.971,161.0597,160.8526,160.8526,3488.0
2024-10-18 14:10:00,163.1,163.23,163.1,163.23,1561.0,160.8132,160.9414,160.8132,160.9414,1561.0
2024-10-18 14:15:00,163.26,163.3,163.22,163.22,2097.0,160.971,161.0104,160.9315,160.9315,2097.0
2024-10-18 14:20:00,163.21,163.29,163.2,163.2,1142.0,160.9217,161.0005,160.9118,160.9118,1142.0
2024-10-18 14:25:00,163.25,163.38,163.15,163.38,6137.0,160.9611,161.0893,160.8625,161.0893,6137.0
2024-10-18 14:30:00,163.22,163.28,163.19,163.22,1360.0,160.9315,160.9907,160.9019,160.9315,1360.0
2024-10-18 14:35:00,163.2,163.2,163.12,163.12,230.0,160.9118,160.9118,160.8329,160.8329,230.0
2024-10-18 14:40:00,163.24,163.3,163.23,163.3,846.0,160.9512,161.0104,160.9414,161.0104,846.0
2024-10-18 14:45:00,163.31,163.37,163.3,163.37,1602.0,161.0203,161.0794,161.0104,161.0794,1602.0
2024-10-18 14:50:00,163.37,163.37,163.15,163.15,1652.0,161.0794,161.0794,160.8625,160.8625,1652.0
2024-10-18 14:55:00,163.21,163.3,163.15,163.3,2269.0,160.9217,161.0104,160.8625,161.0104,2269.0
2024-10-18 15:00:00,163.23,163.26,163.14,163.14,1801.0,160.9414,160.971,160.8526,160.8526,1801.0
2024-10-18 15:05:00,163.14,163.27,163.1,163.25,3990.0,160.8526,160.9808,160.8132,160.9611,3990.0
2024-10-18 15:10:00,163.23,163.24,163.07,163.13,3100.0,160.9414,160.9512,160.7836,160.8428,3100.0
2024-10-18 15:15:00,163.24,163.27,163.17,163.2,2662.0,160.9512,160.9808,160.8822,160.9118,2662.0
2024-10-18 15:20:00,163.16,163.17,163.07,163.07,2097.0,160.8724,160.8822,160.7836,160.7836,2097.0
2024-10-18 15:25:00,163.06,163.06,162.8,162.85,4243.0,160.7738,160.7738,160.5174,160.5667,4243.0
2024-10-18 15:30:00,162.85,162.93,162.83,162.86,2923.0,160.5667,160.6456,160.547,160.5766,2923.0
2024-10-18 15:35:00,162.81,162.82,162.6,162.69,3924.0,160.5273,160.5371,160.3202,160.4089,3924.0
2024-10-18 15:40:00,162.69,162.77,162.56,162.56,11907.0,160.4089,160.4878,160.2808,160.2808,11907.0
2024-10-18 15:45:00,162.53,162.62,162.47,162.62,8668.0,160.2512,160.3399,160.192,160.3399,8668.0
2024-10-18 15:50:00,162.66,162.73,162.57,162.73,6409.0,160.3794,160.4484,160.2906,160.4484,6409.0
2024-10-18 15:55:00,162.73,162.82,162.53,162.76,48336.0,160.4484,160.5371,160.2512,160.478,48336.0
2024-10-21 09:30:00,163.85,164.72,163.42,164.39,17380.0,161.5527,162.4105,161.1287,162.0851,17380.0
2024-10-21 09:35:00,164.28,164.29,163.45,163.49,2036.0,161.9767,161.9865,161.1583,161.1977,2036.0
2024-10-21 09:40:00,163.38,163.89,163.25,163.75,5645.0,161.0893,161.5921,160.9611,161.4541,5645.0
2024-10-21 09:45:00,163.75,164.48,163.75,164.27,29234.0,161.4541,162.1738,161.4541,161.9668,29234.0
2024-10-21 09:50:00,164.14,164.9,164.0,164.5,23335.0,161.8386,162.588,161.7006,162.1936,23335.0
2024-10-21 09:55:00,164.46,164.46,163.83,164.02,6133.0,162.1541,162.1541,161.533,161.7203,6133.0
2024-10-21 10:00:00,164.01,164.01,163.55,163.97,6032.0,161.7104,161.7104,161.2569,161.671,6032.0
2024-10-21 10:05:00,163.97,163.97,163.43,163.51,1837.0,161.671,161.671,161.1386,161.2174,1837.0
2024-10-21 10:10:00,163.41,163.44,163.06,163.06,1221.0,161.1188,161.1484,160.7738,160.7738,1221.0
2024-10-21 10:15:00,163.03,164.0,162.87,162.88,17077.0,160.7442,161.7006,160.5864,160.5963,17077.0
2024-10-21 10:20:00,162.88,163.14,162.87,163.0,5361.0,160.5963,160.8526,160.5864,160.7146,5361.0
2024-10-21 10:25:00,162.8,162.84,162.67,162.78,2713.0,160.5174,160.5568,160.3892,160.4977,2713.0
2024-10-21 10:30:00,162.81,162.96,162.71,162.71,800.0,160.5273,160.6752,160.4287,160.4287,800.0
2024-10-21 10:35:00,162.72,162.76,162.34,162.47,7605.0,160.4385,160.478,160.0639,160.192,7605.0
2024-10-21 10:40:00,162.44,162.84,162.43,162.84,2984.0,160.1625,160.5568,160.1526,160.5568,2984.0
2024-10-21 10:45:00,162.73,162.86,162.65,162.77,2018.0,160.4484,160.5766,160.3695,160.4878,2018.0
2024-10-21 10:50:00,162.63,162.64,162.46,162.6,3900.0,160.3498,160.3596,160.1822,160.3202,3900.0
2024-10-21 10:55:00,162.58,162.7,162.49,162.6,9606.0,160.3005,160.4188,160.2117,160.3202,9606.0
2024-10-21 11:00:00,162.6,162.61,162.2,162.23,11396.0,160.3202,160.3301,159.9258,159.9554,11396.0
2024-10-21 11:05:00,162.29,162.29,161.87,161.96,7029.0,160.0146,160.0146,159.6004,159.6892,7029.0
2024-10-21 11:10:00,161.96,162.09,161.88,162.09,5928.0,159.6892,159.8174,159.6103,159.8174,5928.0
2024-10-21 11:15:00,162.08,162.11,161.95,162.11,5045.0,159.8075,159.8371,159.6793,159.8371,5045.0
2024-10-21 11:20:00,162.12,162.17,161.69,161.81,6944.0,159.8469,159.8962,159.423,159.5413,6944.0
2024-10-21 11:25:00,161.77,161.91,161.51,161.55,8070.0,159.5018,159.6399,159.2455,159.2849,8070.0
2024-10-21 11:30:00,161.55,161.62,161.32,161.43,5160.0,159.2849,159.3539,159.0582,159.1666,5160.0
2024-10-21 11:35:00,161.43,161.54,161.24,161.38,7025.0,159.1666,159.2751,158.9793,159.1173,7025.0
2024-10-21 11:40:00,161.41,161.59,161.4,161.49,6330.0,159.1469,159.3244,159.137,159.2258,6330.0
2024-10-21 11:45:00,161.6,161.65,161.59,161.59,1122.0,159.3342,159.3835,159.3244,159.3244,1122.0
2024-10-21 11:50:00,161.65,161.65,161.51,161.57,1100.0,159.3835,159.3835,159.2455,159.3046,1100.0
2024-10-21 11:55:00,161.56,161.59,161.5,161.59,1100.0,159.2948,159.3244,159.2356,159.3244,1100.0
2024-10-21 12:00:00,161.58,161.58,161.38,161.38,1966.0,159.3145,159.3145,159.1173,159.1173,1966.0
2024-10-21 12:05:00,161.45,161.45,161.23,161.38,2199.0,159.1863,159.1863,158.9694,159.1173,2199.0
2024-10-21 12:10:00,161.32,161.32,161.1,161.11,1398.0,159.0582,159.0582,158.8412,158.8511,1398.0
2024-10-21 12:15:00,161.1,161.1,161.07,161.08,400.0,158.8412,158.8412,158.8117,158.8215,400.0
2024-10-21 12:20:00,161.16,161.27,161.15,161.23,5673.0,158.9004,159.0089,158.8905,158.9694,5673.0
2024-10-21 12:25:00,161.28,161.3,161.21,161.28,1996.0,159.0187,159.0384,158.9497,159.0187,1996.0
2024-10-21 12:30:00,161.25,161.28,161.14,161.24,6963.0,158.9891,159.0187,158.8807,158.9793,6963.0
2024-10-21 12:35:00,161.21,161.3,161.05,161.1,1500.0,158.9497,159.0384,158.7919,158.8412,1500.0
2024-10-21 12:40:00,161.18,161.25,161.04,161.11,5661.0,158.9201,158.9891,158.7821,158.8511,5661.0
2024-10-21 12:45:00,161.08,161.08,161.04,161.04,200.0,158.8215,158.8215,158.7821,158.7821,200.0
2024-10-21 12:50:00,161.16,161.2,161.1,161.16,1637.0,158.9004,158.9398,158.8412,158.9004,1637.0
2024-10-21 12:55:00,161.17,161.26,161.1,161.1,2605.0,158.9103,158.999,158.8412,158.8412,2605.0
2024-10-21 13:00:00,161.09,161.17,161.05,161.11,3618.0,158.8314,158.9103,158.7919,158.8511,3618.0
2024-10-21 13:05:00,161.16,161.33,161.12,161.33,4349.0,158.9004,159.068,158.861,159.068,4349.0
2024-10-21 13:10:00,161.32,161.41,161.24,161.41,3100.0,159.0582,159.1469,158.9793,159.1469,3100.0
2024-10-21 13:15:00,161.36,161.43,161.31,161.38,1844.0,159.0976,159.1666,159.0483,159.1173,1844.0
2024-10-21 13:20:00,161.36,161.47,161.3,161.47,8903.0,159.0976,159.2061,159.0384,159.2061,8903.0
2024-10-21 13:25:00,161.49,161.58,161.47,161.48,1106.0,159.2258,159.3145,159.2061,159.2159,1106.0
2024-10-21 13:30:00,161.53,161.59,161.46,161.55,1411.0,159.2652,159.3244,159.1962,159.2849,1411.0
2024-10-21 13:35:00,161.59,161.67,161.59,161.67,736.0,159.3244,159.4032,159.3244,159.4032,736.0
2024-10-21 13:40:00,161.71,161.78,161.67,161.78,5123.0,159.4427,159.5117,159.4032,159.5117,5123.0
2024-10-21 13:45:00,161.81,161.83,161.68,161.69,1537.0,159.5413,159.561,159.4131,159.423,1537.0
2024-10-21 13:50:00,161.63,161.71,161.59,161.59,3614.0,159.3638,159.4427,159.3244,159.3244,3614.0
2024-10-21 13:55:00,161.63,161.96,161.61,161.86,2316.0,159.3638,159.6892,159.3441,159.5906,2316.0
2024-10-21 14:00:00,161.85,161.94,161.78,161.84,2051.0,159.5807,159.6695,159.5117,159.5709,2051.0
2024-10-21 14:05:00,161.83,161.91,161.83,161.89,815.0,159.561,159.6399,159.561,159.6202,815.0
2024-10-21 14:10:00,161.84,161.89,161.8,161.89,2189.0,159.5709,159.6202,159.5314,159.6202,2189.0
2024-10-21 14:15:00,161.91,162.02,161.86,161.93,2688.0,159.6399,159.7483,159.5906,159.6596,2688.0
2024-10-21 14:20:00,162.02,162.02,161.87,161.89,3002.0,159.7483,159.7483,159.6004,159.6202,3002.0
2024-10-21 14:25:00,161.91,162.05,161.9,162.05,3481.0,159.6399,159.7779,159.63,159.7779,3481.0
2024-10-21 14:30:00,162.0,162.0,161.84,161.88,1968.0,159.7286,159.7286,159.5709,159.6103,1968.0
2024-10-21 14:35:00,161.84,161.85,161.74,161.79,2828.0,159.5709,159.5807,159.4723,159.5216,2828.0
2024-10-21 14:40:00,161.73,161.86,161.72,161.82,2400.0,159.4624,159.5906,159.4525,159.5511,2400.0
2024-10-21 14:45:00,161.85,161.93,161.82,161.87,2061.0,159.5807,159.6596,159.5511,159.6004,2061.0
2024-10-21 14:50:00,161.89,161.89,161.74,161.75,5628.0,159.6202,159.6202,159.4723,159.4821,5628.0
2024-10-21 14:55:00,161.72,161.86,161.72,161.84,2335.0,159.4525,159.5906,159.4525,159.5709,2335.0
2024-10-21 15:00:00,161.78,161.83,161.74,161.74,2577.0,159.5117,159.561,159.4723,159.4723,2577.0
2024-10-21 15:05:00,161.78,161.98,161.78,161.94,3081.0,159.5117,159.7089,159.5117,159.6695,3081.0
2024-10-21 15:10:00,161.92,162.03,161.92,162.03,2372.0,159.6497,159.7582,159.6497,159.7582,2372.0
2024-10-21 15:15:00,162.07,162.07,162.02,162.04,1842.0,159.7976,159.7976,159.7483,159.7681,1842.0
2024-10-21 15:20:00,162.08,162.13,161.95,161.95,2608.0,159.8075,159.8568,159.6793,159.6793,2608.0
2024-10-21 15:25:00,161.98,162.08,161.98,162.06,3845.0,159.7089,159.8075,159.7089,159.7878,3845.0
2024-10-21 15:30:00,162.01,162.01,161.84,161.86,4694.0,159.7385,159.7385,159.5709,159.5906,4694.0
2024-10-21 15:35:00,161.84,161.91,161.83,161.88,4586.0,159.5709,159.6399,159.561,159.6103,4586.0
2024-10-21 15:40:00,161.84,161.86,161.67,161.73,5590.0,159.5709,159.5906,159.4032,159.4624,5590.0
2024-10-21 15:45:00,161.73,161.94,161.71,161.93,7595.0,159.4624,159.6695,159.4427,159.6596,7595.0
2024-10-21 15:50:00,161.94,162.08,161.81,161.88,33317.0,159.6695,159.8075,159.5413,159.6103,33317.0
2024-10-21 15:55:00,161.83,161.93,161.61,161.73,71300.0,159.561,159.6596,159.3441,159.4624,71300.0
2024-10-22 09:30:00,162.04,162.04,161.34,161.98,13796.0,159.7681,159.7681,159.0779,159.7089,13796.0
2024-10-22 09:35:00,162.14,162.44,161.96,162.14,950.0,159.8667,160.1625,159.6892,159.8667,950.0
2024-10-22 09:40:00,162.21,162.37,161.86,161.86,400.0,159.9357,160.0934,159.5906,159.5906,400.0
2024-10-22 09:45:00,162.15,162.47,161.74,162.4,6560.0,159.8765,160.192,159.4723,160.123,6560.0
2024-10-22 09:50:00,162.49,162.57,162.37,162.49,1026.0,160.2117,160.2906,160.0934,160.2117,1026.0
2024-10-22 09:55:00,162.66,162.91,162.59,162.81,6031.0,160.3794,160.6259,160.3103,160.5273,6031.0
2024-10-22 10:00:00,162.66,163.11,162.64,163.11,3356.0,160.3794,160.8231,160.3596,160.8231,3356.0
2024-10-22 10:05:00,162.84,163.33,162.84,163.33,2996.0,160.5568,161.04,160.5568,161.04,2996.0
2024-10-22 10:10:00,163.28,163.68,163.28,163.42,5671.0,160.9907,161.3851,160.9907,161.1287,5671.0
2024-10-22 10:15:00,163.29,163.53,163.29,163.43,2715.0,161.0005,161.2372,161.0005,161.1386,2715.0
2024-10-22 10:20:00,163.52,163.52,163.19,163.2,4788.0,161.2273,161.2273,160.9019,160.9118,4788.0
2024-10-22 10:25:00,163.14,163.27,163.06,163.18,1853.0,160.8526,160.9808,160.7738,160.8921,1853.0
2024-10-22 10:30:00,163.13,163.18,163.0,163.0,6325.0,160.8428,160.8921,160.7146,160.7146,6325.0
2024-10-22 10:35:00,163.06,163.47,163.02,163.47,7038.0,160.7738,161.178,160.7343,161.178,7038.0
2024-10-22 10:40:00,163.47,163.61,163.36,163.58,8596.0,161.178,161.316,161.0696,161.2865,8596.0
2024-10-22 10:45:00,163.63,163.84,163.49,163.83,6461.0,161.3358,161.5428,161.1977,161.533,6461.0
2024-10-22 10:50:00,163.82,164.04,163.79,164.04,1990.0,161.5231,161.74,161.4935,161.74,1990.0
2024-10-22 10:55:00,164.08,164.19,164.03,164.05,6572.0,161.7795,161.8879,161.7302,161.7499,6572.0
2024-10-22 11:00:00,164.05,164.41,164.03,164.41,8753.0,161.7499,162.1048,161.7302,162.1048,8753.0
2024-10-22 11:05:00,164.4,164.47,164.3,164.46,5581.0,162.095,162.164,161.9964,162.1541,5581.0
2024-10-22 11:10:00,164.47,164.55,164.38,164.55,1347.0,162.164,162.2429,162.0752,162.2429,1347.0
2024-10-22 11:15:00,164.53,164.53,164.27,164.31,2650.0,162.2231,162.2231,161.9668,162.0062,2650.0
2024-10-22 11:20:00,164.33,164.54,164.32,164.54,1490.0,162.026,162.233,162.0161,162.233,1490.0
2024-10-22 11:25:00,164.57,164.71,164.53,164.68,4902.0,162.2626,162.4006,162.2231,162.371,4902.0
2024-10-22 11:30:00,164.59,164.61,164.4,164.41,724.0,162.2823,162.302,162.095,162.1048,724.0
2024-10-22 11:35:00,164.43,164.44,164.32,164.32,1367.0,162.1245,162.1344,162.0161,162.0161,1367.0
2024-10-22 11:40:00,164.32,164.39,164.28,164.39,1751.0,162.0161,162.0851,161.9767,162.0851,1751.0
2024-10-22 11:45:00,164.44,164.49,164.39,164.44,3441.0,162.1344,162.1837,162.0851,162.1344,3441.0
2024-10-22 11:50:00,164.48,164.48,164.41,164.41,587.0,162.1738,162.1738,162.1048,162.1048,587.0
2024-10-22 11:55:00,164.46,164.47,164.38,164.4,1448.0,162.1541,162.164,162.0752,162.095,1448.0
2024-10-22 12:00:00,164.37,164.53,164.35,164.5,4327.0,162.0654,162.2231,162.0457,162.1936,4327.0
2024-10-22 12:05:00,164.47,164.58,164.47,164.58,436.0,162.164,162.2724,162.164,162.2724,436.0
2024-10-22 12:10:00,164.61,164.67,164.53,164.67,1351.0,162.302,162.3612,162.2231,162.3612,1351.0
2024-10-22 12:15:00,164.68,164.81,164.68,164.73,3785.0,162.371,162.4992,162.371,162.4203,3785.0
2024-10-22 12:20:00,164.79,164.8,164.72,164.75,1944.0,162.4795,162.4894,162.4105,162.4401,1944.0
2024-10-22 12:25:00,164.76,164.8,164.46,164.5,10996.0,162.4499,162.4894,162.1541,162.1936,10996.0
2024-10-22 12:30:00,164.52,164.58,164.5,164.58,3707.0,162.2133,162.2724,162.1936,162.2724,3707.0
2024-10-22 12:35:00,164.62,164.69,164.62,164.69,733.0,162.3119,162.3809,162.3119,162.3809,733.0
2024-10-22 12:40:00,164.77,164.91,164.77,164.79,3641.0,162.4598,162.5978,162.4598,162.4795,3641.0
2024-10-22 12:45:00,164.77,164.77,164.59,164.71,8383.0,162.4598,162.4598,162.2823,162.4006,8383.0
2024-10-22 12:50:00,164.67,164.75,164.59,164.63,10878.0,162.3612,162.4401,162.2823,162.3217,10878.0
2024-10-22 12:55:00,164.63,164.7,164.57,164.7,6469.0,162.3217,162.3908,162.2626,162.3908,6469.0
2024-10-22 13:00:00,164.7,164.81,164.65,164.77,2302.0,162.3908,162.4992,162.3415,162.4598,2302.0
2024-10-22 13:05:00,164.76,164.76,164.57,164.57,2517.0,162.4499,162.4499,162.2626,162.2626,2517.0
2024-10-22 13:10:00,164.59,164.8,164.44,164.8,14830.0,162.2823,162.4894,162.1344,162.4894,14830.0
2024-10-22 13:15:00,164.81,164.99,164.81,164.99,2061.0,162.4992,162.6767,162.4992,162.6767,2061.0
2024-10-22 13:20:00,164.96,165.03,164.9,164.96,7108.0,162.6471,162.7161,162.588,162.6471,7108.0
2024-10-22 13:25:00,164.96,165.02,164.9,165.02,2519.0,162.6471,162.7063,162.588,162.7063,2519.0
2024-10-22 13:30:00,164.99,165.17,164.99,165.17,2130.0,162.6767,162.8542,162.6767,162.8542,2130.0
2024-10-22 13:35:00,165.17,165.26,165.17,165.21,1700.0,162.8542,162.9429,162.8542,162.8936,1700.0
2024-10-22 13:40:00,165.2,165.31,165.15,165.31,3018.0,162.8838,162.9922,162.8345,162.9922,3018.0
2024-10-22 13:45:00,165.25,165.25,164.98,165.02,6577.0,162.9331,162.9331,162.6668,162.7063,6577.0
2024-10-22 13:50:00,165.07,165.07,164.98,165.02,8723.0,162.7556,162.7556,162.6668,162.7063,8723.0
2024-10-22 13:55:00,165.0,165.15,164.96,165.15,6208.0,162.6866,162.8345,162.6471,162.8345,6208.0
2024-10-22 14:00:00,165.14,165.22,164.99,164.99,12434.0,162.8246,162.9035,162.6767,162.6767,12434.0
2024-10-22 14:05:00,164.99,165.08,164.98,165.04,3752.0,162.6767,162.7654,162.6668,162.726,3752.0
2024-10-22 14:10:00,165.04,165.14,165.03,165.12,2536.0,162.726,162.8246,162.7161,162.8049,2536.0
2024-10-22 14:15:00,165.16,165.22,165.04,165.22,2303.0,162.8443,162.9035,162.726,162.9035,2303.0
2024-10-22 14:20:00,165.21,165.3,165.18,165.24,3631.0,162.8936,162.9824,162.864,162.9232,3631.0
2024-10-22 14:25:00,165.27,165.41,165.23,165.39,3815.0,162.9528,163.0908,162.9133,163.0711,3815.0
2024-10-22 14:30:00,165.39,165.58,165.32,165.56,9731.0,163.0711,163.2584,163.0021,163.2387,9731.0
2024-10-22 14:35:00,165.52,165.65,165.4,165.58,15427.0,163.1993,163.3274,163.0809,163.2584,15427.0
2024-10-22 14:40:00,165.55,165.56,165.45,165.52,3359.0,163.2288,163.2387,163.1302,163.1993,3359.0
2024-10-22 14:45:00,165.47,165.56,165.46,165.5,2016.0,163.15,163.2387,163.1401,163.1795,2016.0
2024-10-22 14:50:00,165.53,165.56,165.35,165.36,7629.0,163.2091,163.2387,163.0316,163.0415,7629.0
2024-10-22 14:55:00,165.4,165.42,165.24,165.28,14476.0,163.0809,163.1007,162.9232,162.9626,14476.0
2024-10-22 15:00:00,165.28,165.28,165.15,165.26,2247.0,162.9626,162.9626,162.8345,162.9429,2247.0
2024-10-22 15:05:00,165.3,165.37,165.27,165.31,6916.0,162.9824,163.0514,162.9528,162.9922,6916.0
2024-10-22 15:10:00,165.33,165.41,165.26,165.32,9462.0,163.0119,163.0908,162.9429,163.0021,9462.0
2024-10-22 15:15:00,165.31,165.38,165.1,165.15,30473.0,162.9922,163.0612,162.7852,162.8345,30473.0
2024-10-22 15:20:00,165.15,165.15,164.77,164.85,33301.0,162.8345,162.8345,162.4598,162.5387,33301.0
2024-10-22 15:25:00,164.88,165.1,164.88,165.06,8603.0,162.5682,162.7852,162.5682,162.7457,8603.0
2024-10-22 15:30:00,165.11,165.11,164.85,165.01,7520.0,162.795,162.795,162.5387,162.6964,7520.0
2024-10-22 15:35:00,165.03,165.14,165.02,165.03,5549.0,162.7161,162.8246,162.7063,162.7161,5549.0
2024-10-22 15:40:00,165.01,165.09,164.97,164.97,6238.0,162.6964,162.7753,162.657,162.657,6238.0
2024-10-22 15:45:00,164.97,165.14,164.97,165.04,13006.0,162.657,162.8246,162.657,162.726,13006.0
2024-10-22 15:50:00,165.04,165.08,164.82,165.01,15315.0,162.726,162.7654,162.5091,162.6964,15315.0
2024-10-22 15:55:00,165.0,165.33,164.96,165.25,79648.0,162.6866,163.0119,162.6471,162.9331,79648.0
2024-10-23 09:30:00,164.25,165.46,164.25,165.43,24631.0,161.9471,163.1401,161.9471,163.1105,24631.0
2024-10-23 09:35:00,165.39,165.39,165.19,165.37,2809.0,163.0711,163.0711,162.8739,163.0514,2809.0
2024-10-23 09:40:00,165.39,165.65,165.17,165.39,3724.0,163.0711,163.3274,162.8542,163.0711,3724.0
2024-10-23 09:45:00,165.4,165.81,165.4,165.73,5958.0,163.0809,163.4852,163.0809,163.4063,5958.0
2024-10-23 09:50:00,165.66,165.93,165.6,165.93,5797.0,163.3373,163.6035,163.2781,163.6035,5797.0
2024-10-23 09:55:00,165.94,166.23,165.75,166.05,4142.0,163.6134,163.8993,163.426,163.7218,4142.0
2024-10-23 10:00:00,166.02,166.22,165.97,166.13,10524.0,163.6923,163.8895,163.643,163.8007,10524.0
2024-10-23 10:05:00,166.11,166.35,165.97,166.35,6808.0,163.781,164.0176,163.643,164.0176,6808.0
2024-10-23 10:10:00,166.33,166.38,166.16,166.31,24892.0,163.9979,164.0472,163.8303,163.9782,24892.0
2024-10-23 10:15:00,166.34,166.76,166.33,166.59,4048.0,164.0078,164.4219,163.9979,164.2543,4048.0
2024-10-23 10:20:00,166.63,167.02,166.48,167.02,26787.0,164.2937,164.6782,164.1458,164.6782,26787.0
2024-10-23 10:25:00,167.0,167.1,166.78,166.91,5905.0,164.6585,164.7571,164.4416,164.5698,5905.0
2024-10-23 10:30:00,166.84,166.87,166.46,166.72,7233.0,164.5008,164.5303,164.1261,164.3824,7233.0
2024-10-23 10:35:00,166.59,166.65,166.46,166.57,2064.0,164.2543,164.3134,164.1261,164.2345,2064.0
2024-10-23 10:40:00,166.59,166.66,166.45,166.5,15657.0,164.2543,164.3233,164.1162,164.1655,15657.0
2024-10-23 10:45:00,166.5,166.55,165.93,166.08,6846.0,164.1655,164.2148,163.6035,163.7514,6846.0
2024-10-23 10:50:00,166.07,166.43,165.92,166.34,31998.0,163.7416,164.0965,163.5937,164.0078,31998.0
2024-10-23 10:55:00,166.12,166.36,166.09,166.26,9653.0,163.7909,164.0275,163.7613,163.9289,9653.0
2024-10-23 11:00:00,166.28,166.33,166.2,166.25,15110.0,163.9486,163.9979,163.8697,163.919,15110.0
2024-10-23 11:05:00,166.25,166.4,166.14,166.4,47546.0,163.919,164.0669,163.8106,164.0669,47546.0
2024-10-23 11:10:00,166.4,166.4,165.71,165.72,34940.0,164.0669,164.0669,163.3866,163.3965,34940.0
2024-10-23 11:15:00,165.83,166.05,165.73,165.96,21376.0,163.5049,163.7218,163.4063,163.6331,21376.0
2024-10-23 11:20:00,166.0,166.0,165.8,165.96,34917.0,163.6725,163.6725,163.4753,163.6331,34917.0
2024-10-23 11:25:00,165.96,166.08,165.96,166.0,7650.0,163.6331,163.7514,163.6331,163.6725,7650.0
2024-10-23 11:30:00,166.01,166.27,166.01,166.27,3690.0,163.6824,163.9388,163.6824,163.9388,3690.0
2024-10-23 11:35:00,166.22,166.48,166.17,166.45,10518.0,163.8895,164.1458,163.8402,164.1162,10518.0
2024-10-23 11:40:00,166.45,166.52,166.29,166.37,13686.0,164.1162,164.1852,163.9585,164.0373,13686.0
2024-10-23 11:45:00,166.39,166.39,166.25,166.29,15041.0,164.0571,164.0571,163.919,163.9585,15041.0
2024-10-23 11:50:00,166.32,166.36,166.17,166.2,30809.0,163.988,164.0275,163.8402,163.8697,30809.0
2024-10-23 11:55:00,166.24,166.34,166.17,166.28,6787.0,163.9092,164.0078,163.8402,163.9486,6787.0
2024-10-23 12:00:00,166.28,166.63,166.28,166.47,14487.0,163.9486,164.2937,163.9486,164.1359,14487.0
2024-10-23 12:05:00,166.44,166.63,166.4,166.62,25190.0,164.1064,164.2937,164.0669,164.2838,25190.0
2024-10-23 12:10:00,166.56,166.59,166.3,166.37,14389.0,164.2247,164.2543,163.9683,164.0373,14389.0
2024-10-23 12:15:00,166.41,166.56,166.41,166.53,18647.0,164.0768,164.2247,164.0768,164.1951,18647.0
2024-10-23 12:20:00,166.53,166.56,166.34,166.37,23517.0,164.1951,164.2247,164.0078,164.0373,23517.0
2024-10-23 12:25:00,166.38,166.41,166.3,166.39,15621.0,164.0472,164.0768,163.9683,164.0571,15621.0
2024-10-23 12:30:00,166.36,166.42,166.3,166.34,36796.0,164.0275,164.0866,163.9683,164.0078,36796.0
2024-10-23 12:35:00,166.38,166.39,166.17,166.24,26505.0,164.0472,164.0571,163.8402,163.9092,26505.0
2024-10-23 12:40:00,166.27,166.5,166.25,166.32,24980.0,163.9388,164.1655,163.919,163.988,24980.0
2024-10-23 12:45:00,166.33,166.77,166.33,166.75,6227.0,163.9979,164.4317,163.9979,164.412,6227.0
2024-10-23 12:50:00,166.71,167.0,166.7,166.87,21661.0,164.3726,164.6585,164.3627,164.5303,21661.0
2024-10-23 12:55:00,166.82,166.91,166.74,166.81,24005.0,164.481,164.5698,164.4022,164.4712,24005.0
2024-10-23 13:00:00,166.81,166.87,166.63,166.68,18548.0,164.4712,164.5303,164.2937,164.343,18548.0
2024-10-23 13:05:00,166.63,166.91,166.59,166.88,22287.0,164.2937,164.5698,164.2543,164.5402,22287.0
2024-10-23 13:10:00,166.84,166.88,166.69,166.83,14914.0,164.5008,164.5402,164.3529,164.4909,14914.0
2024-10-23 13:15:00,166.83,166.95,166.83,166.94,18844.0,164.4909,164.6092,164.4909,164.5994,18844.0
2024-10-23 13:20:00,166.89,166.95,166.87,166.95,9431.0,164.5501,164.6092,164.5303,164.6092,9431.0
2024-10-23 13:25:00,166.98,167.04,166.91,167.01,5561.0,164.6388,164.698,164.5698,164.6684,5561.0
2024-10-23 13:30:00,167.0,167.05,166.88,166.89,8316.0,164.6585,164.7078,164.5402,164.5501,8316.0
2024-10-23 13:35:00,166.88,166.95,166.87,166.9,12791.0,164.5402,164.6092,164.5303,164.5599,12791.0
2024-10-23 13:40:00,166.92,167.03,166.89,167.03,9234.0,164.5796,164.6881,164.5501,164.6881,9234.0
2024-10-23 13:45:00,167.01,167.15,167.0,167.15,8741.0,164.6684,164.8064,164.6585,164.8064,8741.0
2024-10-23 13:50:00,167.15,167.43,167.11,167.41,10958.0,164.8064,165.0825,164.767,165.0628,10958.0
2024-10-23 13:55:00,167.38,167.42,167.34,167.36,8101.0,165.0332,165.0726,164.9937,165.0135,8101.0
2024-10-23 14:00:00,167.34,167.4,166.98,167.07,13769.0,164.9937,165.0529,164.6388,164.7275,13769.0
2024-10-23 14:05:00,166.98,167.21,166.98,167.05,24370.0,164.6388,164.8656,164.6388,164.7078,24370.0
2024-10-23 14:10:00,166.97,167.01,166.8,166.93,38557.0,164.6289,164.6684,164.4613,164.5895,38557.0
2024-10-23 14:15:00,166.93,167.06,166.83,166.92,25229.0,164.5895,164.7177,164.4909,164.5796,25229.0
2024-10-23 14:20:00,166.92,166.99,166.87,166.88,8606.0,164.5796,164.6487,164.5303,164.5402,8606.0
2024-10-23 14:25:00,166.88,167.0,166.87,166.93,10944.0,164.5402,164.6585,164.5303,164.5895,10944.0
2024-10-23 14:30:00,166.98,167.08,166.95,166.99,9778.0,164.6388,164.7374,164.6092,164.6487,9778.0
2024-10-23 14:35:00,166.98,167.07,166.96,167.0,14020.0,164.6388,164.7275,164.6191,164.6585,14020.0
2024-10-23 14:40:00,166.99,167.19,166.95,167.0,11339.0,164.6487,164.8459,164.6092,164.6585,11339.0
2024-10-23 14:45:00,167.0,167.08,166.87,166.88,17816.0,164.6585,164.7374,164.5303,164.5402,17816.0
2024-10-23 14:50:00,166.9,166.91,166.74,166.75,20620.0,164.5599,164.5698,164.4022,164.412,20620.0
2024-10-23 14:55:00,166.75,166.8,166.57,166.58,18061.0,164.412,164.4613,164.2345,164.2444,18061.0
2024-10-23 15:00:00,166.57,166.62,166.47,166.54,45933.0,164.2345,164.2838,164.1359,164.205,45933.0
2024-10-23 15:05:00,166.5,166.59,166.42,166.53,19733.0,164.1655,164.2543,164.0866,164.1951,19733.0
2024-10-23 15:10:00,166.59,166.61,166.41,166.45,27390.0,164.2543,164.274,164.0768,164.1162,27390.0
2024-10-23 15:15:00,166.4,166.52,166.4,166.5,35817.0,164.0669,164.1852,164.0669,164.1655,35817.0
2024-10-23 15:20:00,166.5,166.53,166.01,166.12,46422.0,164.1655,164.1951,163.6824,163.7909,46422.0
2024-10-23 15:25:00,166.13,166.14,165.94,166.04,27010.0,163.8007,163.8106,163.6134,163.712,27010.0
2024-10-23 15:30:00,165.99,165.99,165.7,165.72,32699.0,163.6627,163.6627,163.3767,163.3965,32699.0
2024-10-23 15:35:00,165.77,165.77,164.85,165.14,29594.0,163.4458,163.4458,162.5387,162.8246,29594.0
2024-10-23 15:40:00,165.14,165.53,165.14,165.49,33679.0,162.8246,163.2091,162.8246,163.1697,33679.0
2024-10-23 15:45:00,165.48,165.61,165.33,165.56,35699.0,163.1598,163.288,163.0119,163.2387,35699.0
2024-10-23 15:50:00,165.55,165.77,165.31,165.75,58408.0,163.2288,163.4458,162.9922,163.426,58408.0
2024-10-23 15:55:00,165.77,166.06,165.55,165.85,136793.0,163.4458,163.7317,163.2288,163.5246,136793.0
2024-10-24 09:30:00,166.59,167.8,166.22,167.64,31087.0,164.2543,165.4473,163.8895,165.2895,31087.0
2024-10-24 09:35:00,167.5,167.5,167.04,167.16,18221.0,165.1515,165.1515,164.698,164.8163,18221.0
2024-10-24 09:40:00,167.09,167.28,166.97,167.12,17764.0,164.7473,164.9346,164.6289,164.7768,17764.0
2024-10-24 09:45:00,167.1,167.1,166.66,166.96,13491.0,164.7571,164.7571,164.3233,164.6191,13491.0
2024-10-24 09:50:00,166.92,166.92,166.05,166.48,30257.0,164.5796,164.5796,163.7218,164.1458,30257.0
2024-10-24 09:55:00,166.37,166.78,166.18,166.78,5622.0,164.0373,164.4416,163.85,164.4416,5622.0
2024-10-24 10:00:00,166.9,167.02,166.73,166.94,3547.0,164.5599,164.6782,164.3923,164.5994,3547.0
2024-10-24 10:05:00,166.95,167.03,166.68,166.77,5378.0,164.6092,164.6881,164.343,164.4317,5378.0
2024-10-24 10:10:00,166.68,167.11,166.65,167.0,4299.0,164.343,164.767,164.3134,164.6585,4299.0
2024-10-24 10:15:00,166.96,167.03,166.41,166.47,4758.0,164.6191,164.6881,164.0768,164.1359,4758.0
2024-10-24 10:20:00,166.47,166.61,166.17,166.21,6600.0,164.1359,164.274,163.8402,163.8796,6600.0
2024-10-24 10:25:00,166.11,166.53,166.04,166.53,7104.0,163.781,164.1951,163.712,164.1951,7104.0
2024-10-24 10:30:00,166.45,166.74,166.39,166.55,9393.0,164.1162,164.4022,164.0571,164.2148,9393.0
2024-10-24 10:35:00,166.55,166.85,166.41,166.76,5623.0,164.2148,164.5106,164.0768,164.4219,5623.0
2024-10-24 10:40:00,166.84,167.35,166.78,167.31,21086.0,164.5008,165.0036,164.4416,164.9642,21086.0
2024-10-24 10:45:00,167.29,167.32,167.03,167.15,8619.0,164.9444,164.974,164.6881,164.8064,8619.0
2024-10-24 10:50:00,167.18,167.27,166.98,167.22,8019.0,164.836,164.9247,164.6388,164.8754,8019.0
2024-10-24 10:55:00,167.25,167.65,167.24,167.65,4931.0,164.905,165.2994,164.8952,165.2994,4931.0
2024-10-24 11:00:00,167.74,167.83,167.19,167.19,12224.0,165.3881,165.4769,164.8459,164.8459,12224.0
2024-10-24 11:05:00,167.19,167.26,167.01,167.13,6748.0,164.8459,164.9149,164.6684,164.7867,6748.0
2024-10-24 11:10:00,167.01,167.21,167.01,167.08,3974.0,164.6684,164.8656,164.6684,164.7374,3974.0
2024-10-24 11:15:00,167.15,167.88,167.15,167.88,8747.0,164.8064,165.5262,164.8064,165.5262,8747.0
2024-10-24 11:20:00,167.89,168.17,167.83,167.99,20643.0,165.536,165.8121,165.4769,165.6346,20643.0
2024-10-24 11:25:00,167.99,168.41,167.94,168.41,13853.0,165.6346,166.0487,165.5853,166.0487,13853.0
2024-10-24 11:30:00,168.42,168.42,167.82,167.85,22990.0,166.0586,166.0586,165.467,165.4966,22990.0
2024-10-24 11:35:00,167.74,167.87,167.58,167.76,8580.0,165.3881,165.5163,165.2304,165.4079,8580.0
2024-10-24 11:40:00,167.67,167.76,167.47,167.47,30551.0,165.3191,165.4079,165.1219,165.1219,30551.0
2024-10-24 11:45:00,167.59,167.85,167.56,167.75,11568.0,165.2402,165.4966,165.2107,165.398,11568.0
2024-10-24 11:50:00,167.75,167.85,167.6,167.7,7673.0,165.398,165.4966,165.2501,165.3487,7673.0
2024-10-24 11:55:00,167.69,167.78,167.5,167.57,18606.0,165.3388,165.4276,165.1515,165.2205,18606.0
2024-10-24 12:00:00,167.55,167.55,167.35,167.42,11354.0,165.2008,165.2008,165.0036,165.0726,11354.0
2024-10-24 12:05:00,167.42,167.45,167.17,167.25,15557.0,165.0726,165.1022,164.8261,164.905,15557.0
2024-10-24 12:10:00,167.3,167.4,167.21,167.34,11184.0,164.9543,165.0529,164.8656,164.9937,11184.0
2024-10-24 12:15:00,167.34,167.6,167.34,167.53,8971.0,164.9937,165.2501,164.9937,165.1811,8971.0
2024-10-24 12:20:00,167.53,167.7,167.43,167.56,7123.0,165.1811,165.3487,165.0825,165.2107,7123.0
2024-10-24 12:25:00,167.56,167.85,167.54,167.78,8501.0,165.2107,165.4966,165.1909,165.4276,8501.0
2024-10-24 12:30:00,167.76,167.81,167.71,167.75,6025.0,165.4079,165.4572,165.3586,165.398,6025.0
2024-10-24 12:35:00,167.76,167.99,167.71,167.92,18632.0,165.4079,165.6346,165.3586,165.5656,18632.0
2024-10-24 12:40:00,167.87,168.01,167.86,167.97,3734.0,165.5163,165.6544,165.5065,165.6149,3734.0
2024-10-24 12:45:00,168.05,168.3,168.04,168.27,3773.0,165.6938,165.9403,165.6839,165.9107,3773.0
2024-10-24 12:50:00,168.28,168.4,168.26,168.36,10497.0,165.9206,166.0389,165.9008,165.9994,10497.0
2024-10-24 12:55:00,168.41,168.41,168.27,168.3,12618.0,166.0487,166.0487,165.9107,165.9403,12618.0
2024-10-24 13:00:00,168.28,168.41,168.28,168.38,2770.0,165.9206,166.0487,165.9206,166.0192,2770.0
2024-10-24 13:05:00,168.36,168.46,168.32,168.33,5578.0,165.9994,166.098,165.96,165.9699,5578.0
2024-10-24 13:10:00,168.32,168.42,168.32,168.38,6154.0,165.96,166.0586,165.96,166.0192,6154.0
2024-10-24 13:15:00,168.38,168.48,168.24,168.39,11431.0,166.0192,166.1178,165.8811,166.029,11431.0
2024-10-24 13:20:00,168.31,168.39,168.3,168.38,3303.0,165.9501,166.029,165.9403,166.0192,3303.0
2024-10-24 13:25:00,168.36,168.46,168.34,168.46,6172.0,165.9994,166.098,165.9797,166.098,6172.0
2024-10-24 13:30:00,168.41,168.55,168.37,168.37,8120.0,166.0487,166.1868,166.0093,166.0093,8120.0
2024-10-24 13:35:00,168.41,168.56,168.4,168.46,16702.0,166.0487,166.1966,166.0389,166.098,16702.0
2024-10-24 13:40:00,168.45,168.84,168.43,168.78,13502.0,166.0882,166.4727,166.0685,166.4136,13502.0
2024-10-24 13:45:00,168.81,168.85,168.67,168.73,8560.0,166.4431,166.4826,166.3051,166.3643,8560.0
2024-10-24 13:50:00,168.73,168.77,168.44,168.58,12172.0,166.3643,166.4037,166.0783,166.2164,12172.0
2024-10-24 13:55:00,168.59,168.59,168.2,168.26,60117.0,166.2262,166.2262,165.8417,165.9008,60117.0
2024-10-24 14:00:00,168.14,168.14,167.97,168.13,7368.0,165.7825,165.7825,165.6149,165.7727,7368.0
2024-10-24 14:05:00,168.06,168.13,167.96,168.06,8711.0,165.7037,165.7727,165.6051,165.7037,8711.0
2024-10-24 14:10:00,167.95,168.08,167.95,168.03,9946.0,165.5952,165.7234,165.5952,165.6741,9946.0
2024-10-24 14:15:00,168.02,168.4,168.01,168.33,8377.0,165.6642,166.0389,165.6544,165.9699,8377.0
2024-10-24 14:20:00,168.24,168.24,168.02,168.02,3403.0,165.8811,165.8811,165.6642,165.6642,3403.0
2024-10-24 14:25:00,168.07,168.32,168.06,168.3,4642.0,165.7135,165.96,165.7037,165.9403,4642.0
2024-10-24 14:30:00,168.25,168.46,168.19,168.46,7538.0,165.891,166.098,165.8318,166.098,7538.0
2024-10-24 14:35:00,168.5,168.5,168.41,168.46,10554.0,166.1375,166.1375,166.0487,166.098,10554.0
2024-10-24 14:40:00,168.46,168.52,168.21,168.36,14255.0,166.098,166.1572,165.8515,165.9994,14255.0
2024-10-24 14:45:00,168.31,168.39,168.27,168.35,7196.0,165.9501,166.029,165.9107,165.9896,7196.0
2024-10-24 14:50:00,168.37,168.45,168.35,168.43,6576.0,166.0093,166.0882,165.9896,166.0685,6576.0
2024-10-24 14:55:00,168.45,168.64,168.41,168.64,25842.0,166.0882,166.2755,166.0487,166.2755,25842.0
2024-10-24 15:00:00,168.62,168.64,168.49,168.61,12769.0,166.2558,166.2755,166.1276,166.2459,12769.0
2024-10-24 15:05:00,168.65,168.67,168.52,168.58,9158.0,166.2854,166.3051,166.1572,166.2164,9158.0
2024-10-24 15:10:00,168.6,168.74,168.56,168.61,6446.0,166.2361,166.3741,166.1966,166.2459,6446.0
2024-10-24 15:15:00,168.6,168.63,168.47,168.63,9616.0,166.2361,166.2657,166.1079,166.2657,9616.0
2024-10-24 15:20:00,168.63,168.78,168.62,168.78,9055.0,166.2657,166.4136,166.2558,166.4136,9055.0
2024-10-24 15:25:00,168.85,169.09,168.83,169.03,32358.0,166.4826,166.7192,166.4629,166.6601,32358.0
2024-10-24 15:30:00,169.01,169.16,168.96,169.15,28861.0,166.6403,166.7882,166.591,166.7784,28861.0
2024-10-24 15:35:00,169.18,169.4,169.17,169.35,34323.0,166.8079,167.0249,166.7981,166.9756,34323.0
2024-10-24 15:40:00,169.37,169.59,169.22,169.51,22646.0,166.9953,167.2122,166.8474,167.1333,22646.0
2024-10-24 15:45:00,169.53,169.57,169.27,169.3,28697.0,167.153,167.1925,166.8967,166.9263,28697.0
2024-10-24 15:50:00,169.29,169.29,168.82,168.94,51245.0,166.9164,166.9164,166.453,166.5713,51245.0
2024-10-24 15:55:00,168.95,169.01,168.48,168.62,123925.0,166.5812,166.6403,166.1178,166.2558,123925.0
2024-10-25 09:30:00,169.87,169.92,168.79,169.19,20228.0,167.4883,167.5376,166.4234,166.8178,20228.0
2024-10-25 09:35:00,168.81,169.3,168.57,168.57,2407.0,166.4431,166.9263,166.2065,166.2065,2407.0
2024-10-25 09:40:00,168.57,168.57,168.14,168.56,13136.0,166.2065,166.2065,165.7825,166.1966,13136.0
2024-10-25 09:45:00,168.4,168.77,168.37,168.76,7059.0,166.0389,166.4037,166.0093,166.3938,7059.0
2024-10-25 09:50:00,168.7,168.84,168.3,168.46,6450.0,166.3347,166.4727,165.9403,166.098,6450.0
2024-10-25 09:55:00,168.5,168.54,168.17,168.4,4966.0,166.1375,166.1769,165.8121,166.0389,4966.0
2024-10-25 10:00:00,168.49,168.95,168.31,168.89,6769.0,166.1276,166.5812,165.9501,166.522,6769.0
2024-10-25 10:05:00,168.87,169.18,168.83,169.17,7670.0,166.5023,166.8079,166.4629,166.7981,7670.0
2024-10-25 10:10:00,169.08,169.18,168.51,168.68,3686.0,166.7094,166.8079,166.1473,166.315,3686.0
2024-10-25 10:15:00,168.52,168.6,168.38,168.49,2887.0,166.1572,166.2361,166.0192,166.1276,2887.0
2024-10-25 10:20:00,168.49,168.64,168.41,168.63,4009.0,166.1276,166.2755,166.0487,166.2657,4009.0
2024-10-25 10:25:00,168.53,168.57,168.42,168.51,2062.0,166.1671,166.2065,166.0586,166.1473,2062.0
2024-10-25 10:30:00,168.49,168.69,168.49,168.69,4712.0,166.1276,166.3248,166.1276,166.3248,4712.0
2024-10-25 10:35:00,168.66,168.72,168.54,168.59,3200.0,166.2952,166.3544,166.1769,166.2262,3200.0
2024-10-25 10:40:00,168.59,168.9,168.58,168.86,3612.0,166.2262,166.5319,166.2164,166.4924,3612.0
2024-10-25 10:45:00,168.85,168.97,168.68,168.83,7014.0,166.4826,166.6009,166.315,166.4629,7014.0
2024-10-25 10:50:00,168.83,168.83,168.39,168.52,4538.0,166.4629,166.4629,166.029,166.1572,4538.0
2024-10-25 10:55:00,168.4,168.46,168.15,168.15,4127.0,166.0389,166.098,165.7924,165.7924,4127.0
2024-10-25 11:00:00,168.14,168.38,168.14,168.21,6685.0,165.7825,166.0192,165.7825,165.8515,6685.0
2024-10-25 11:05:00,168.21,168.48,168.2,168.48,3940.0,165.8515,166.1178,165.8417,166.1178,3940.0
2024-10-25 11:10:00,168.48,168.54,168.37,168.37,3255.0,166.1178,166.1769,166.0093,166.0093,3255.0
2024-10-25 11:15:00,168.37,168.42,168.2,168.2,1748.0,166.0093,166.0586,165.8417,165.8417,1748.0
2024-10-25 11:20:00,168.2,168.31,168.07,168.26,3944.0,165.8417,165.9501,165.7135,165.9008,3944.0
2024-10-25 11:25:00,168.22,168.43,168.21,168.4,6126.0,165.8614,166.0685,165.8515,166.0389,6126.0
2024-10-25 11:30:00,168.37,168.37,167.95,167.95,13950.0,166.0093,166.0093,165.5952,165.5952,13950.0
2024-10-25 11:35:00,167.9,167.92,167.66,167.81,5640.0,165.5459,165.5656,165.3093,165.4572,5640.0
2024-10-25 11:40:00,167.69,167.69,167.41,167.47,3302.0,165.3388,165.3388,165.0628,165.1219,3302.0
2024-10-25 11:45:00,167.48,167.54,167.21,167.24,3568.0,165.1318,165.1909,164.8656,164.8952,3568.0
2024-10-25 11:50:00,167.21,167.29,167.06,167.16,25897.0,164.8656,164.9444,164.7177,164.8163,25897.0
2024-10-25 11:55:00,167.22,167.24,166.72,166.72,9580.0,164.8754,164.8952,164.3824,164.3824,9580.0
2024-10-25 12:00:00,166.74,166.82,166.2,166.2,9726.0,164.4022,164.481,163.8697,163.8697,9726.0
2024-10-25 12:05:00,166.2,166.2,165.22,165.35,31715.0,163.8697,163.8697,162.9035,163.0316,31715.0
2024-10-25 12:10:00,165.25,165.33,164.88,165.05,45552.0,162.9331,163.0119,162.5682,162.7359,45552.0
2024-10-25 12:15:00,165.06,165.24,164.54,164.58,38193.0,162.7457,162.9232,162.233,162.2724,38193.0
2024-10-25 12:20:00,164.62,164.62,163.52,163.95,42641.0,162.3119,162.3119,161.2273,161.6513,42641.0
2024-10-25 12:25:00,163.92,164.0,163.57,163.77,88045.0,161.6217,161.7006,161.2766,161.4738,88045.0
2024-10-25 12:30:00,163.77,163.98,163.36,163.88,20921.0,161.4738,161.6809,161.0696,161.5823,20921.0
2024-10-25 12:35:00,163.79,163.8,163.59,163.64,4927.0,161.4935,161.5034,161.2963,161.3456,4927.0
2024-10-25 12:40:00,163.66,163.94,163.36,163.36,9605.0,161.3653,161.6414,161.0696,161.0696,9605.0
2024-10-25 12:45:00,163.44,163.46,163.06,163.2,26418.0,161.1484,161.1681,160.7738,160.9118,26418.0
2024-10-25 12:50:00,163.23,163.8,163.09,163.8,10176.0,160.9414,161.5034,160.8033,161.5034,10176.0
2024-10-25 12:55:00,163.98,164.24,163.86,163.98,9827.0,161.6809,161.9372,161.5625,161.6809,9827.0
2024-10-25 13:00:00,163.86,163.98,163.27,163.41,8206.0,161.5625,161.6809,160.9808,161.1188,8206.0
2024-10-25 13:05:00,163.34,163.53,163.14,163.27,40876.0,161.0498,161.2372,160.8526,160.9808,40876.0
2024-10-25 13:10:00,163.27,163.27,162.42,163.27,23541.0,160.9808,160.9808,160.1427,160.9808,23541.0
2024-10-25 13:15:00,163.21,163.23,162.95,162.99,3815.0,160.9217,160.9414,160.6653,160.7047,3815.0
2024-10-25 13:20:00,162.98,162.99,162.54,162.63,7356.0,160.6949,160.7047,160.261,160.3498,7356.0
2024-10-25 13:25:00,162.63,163.49,162.58,163.49,25054.0,160.3498,161.1977,160.3005,161.1977,25054.0
2024-10-25 13:30:00,163.48,164.16,163.48,164.03,56917.0,161.1879,161.8583,161.1879,161.7302,56917.0
2024-10-25 13:35:00,164.05,164.61,164.05,164.47,33560.0,161.7499,162.302,161.7499,162.164,33560.0
2024-10-25 13:40:00,164.47,164.52,163.95,164.09,26863.0,162.164,162.2133,161.6513,161.7893,26863.0
2024-10-25 13:45:00,164.09,164.64,163.94,164.5,8064.0,161.7893,162.3316,161.6414,162.1936,8064.0
2024-10-25 13:50:00,164.5,164.71,164.48,164.56,11616.0,162.1936,162.4006,162.1738,162.2527,11616.0
2024-10-25 13:55:00,164.56,164.56,164.26,164.28,7628.0,162.2527,162.2527,161.9569,161.9767,7628.0
2024-10-25 14:00:00,164.26,164.35,163.92,164.2,28229.0,161.9569,162.0457,161.6217,161.8978,28229.0
2024-10-25 14:05:00,164.19,164.39,164.14,164.28,4207.0,161.8879,162.0851,161.8386,161.9767,4207.0
2024-10-25 14:10:00,164.29,164.49,164.22,164.47,4574.0,161.9865,162.1837,161.9175,162.164,4574.0
2024-10-25 14:15:00,164.52,164.94,164.25,164.91,31155.0,162.2133,162.6274,161.9471,162.5978,31155.0
2024-10-25 14:20:00,164.93,165.12,164.7,165.12,32919.0,162.6175,162.8049,162.3908,162.8049,32919.0
2024-10-25 14:25:00,165.01,165.09,164.9,164.99,5713.0,162.6964,162.7753,162.588,162.6767,5713.0
2024-10-25 14:30:00,165.0,165.2,164.75,165.2,7821.0,162.6866,162.8838,162.4401,162.8838,7821.0
2024-10-25 14:35:00,165.27,165.9,165.27,165.71,6269.0,162.9528,163.5739,162.9528,163.3866,6269.0
2024-10-25 14:40:00,165.71,165.99,165.71,165.99,1610.0,163.3866,163.6627,163.3866,163.6627,1610.0
2024-10-25 14:45:00,165.97,165.97,165.66,165.78,36035.0,163.643,163.643,163.3373,163.4556,36035.0
2024-10-25 14:50:00,165.76,165.89,165.73,165.89,9518.0,163.4359,163.5641,163.4063,163.5641,9518.0
2024-10-25 14:55:00,165.76,165.79,165.55,165.56,12739.0,163.4359,163.4655,163.2288,163.2387,12739.0
2024-10-25 15:00:00,165.56,165.96,165.55,165.94,14164.0,163.2387,163.6331,163.2288,163.6134,14164.0
2024-10-25 15:05:00,165.91,165.92,165.5,165.89,18793.0,163.5838,163.5937,163.1795,163.5641,18793.0
2024-10-25 15:10:00,165.84,165.99,165.48,165.49,17377.0,163.5148,163.6627,163.1598,163.1697,17377.0
2024-10-25 15:15:00,165.49,165.74,165.49,165.69,10657.0,163.1697,163.4162,163.1697,163.3669,10657.0
2024-10-25 15:20:00,165.63,165.84,165.62,165.76,10207.0,163.3077,163.5148,163.2979,163.4359,10207.0
2024-10-25 15:25:00,165.81,166.18,165.73,166.13,11372.0,163.4852,163.85,163.4063,163.8007,11372.0
2024-10-25 15:30:00,166.13,166.4,165.96,166.35,33742.0,163.8007,164.0669,163.6331,164.0176,33742.0
2024-10-25 15:35:00,166.35,166.49,166.18,166.39,26515.0,164.0176,164.1557,163.85,164.0571,26515.0
2024-10-25 15:40:00,166.4,166.75,166.37,166.68,29872.0,164.0669,164.412,164.0373,164.343,29872.0
2024-10-25 15:45:00,166.68,166.89,166.5,166.5,20521.0,164.343,164.5501,164.1655,164.1655,20521.0
2024-10-25 15:50:00,166.55,166.57,166.1,166.13,40767.0,164.2148,164.2345,163.7711,163.8007,40767.0
2024-10-25 15:55:00,166.13,166.16,165.76,165.93,78028.0,163.8007,163.8303,163.4359,163.6035,78028.0
2024-10-28 09:30:00,162.95,163.64,162.35,163.36,42232.0,160.6653,161.3456,160.0737,161.0696,42232.0
2024-10-28 09:35:00,163.6,164.16,162.67,162.86,15076.0,161.3062,161.8583,160.3892,160.5766,15076.0
2024-10-28 09:40:00,162.7,163.05,162.7,162.8,3049.0,160.4188,160.7639,160.4188,160.5174,3049.0
2024-10-28 09:45:00,162.66,163.2,162.5,163.06,14702.0,160.3794,160.9118,160.2216,160.7738,14702.0
2024-10-28 09:50:00,163.06,163.35,162.91,163.06,8741.0,160.7738,161.0597,160.6259,160.7738,8741.0
2024-10-28 09:55:00,163.06,163.67,163.06,163.54,11341.0,160.7738,161.3752,160.7738,161.247,11341.0
2024-10-28 10:00:00,163.58,163.96,163.58,163.81,22710.0,161.2865,161.6611,161.2865,161.5132,22710.0
2024-10-28 10:05:00,163.91,164.44,163.71,163.93,14784.0,161.6118,162.1344,161.4146,161.6316,14784.0
2024-10-28 10:10:00,163.93,164.05,163.67,163.76,12556.0,161.6316,161.7499,161.3752,161.4639,12556.0
2024-10-28 10:15:00,163.76,163.92,163.74,163.89,14878.0,161.4639,161.6217,161.4442,161.5921,14878.0
2024-10-28 10:20:00,163.89,163.89,163.22,163.29,43022.0,161.5921,161.5921,160.9315,161.0005,43022.0
2024-10-28 10:25:00,163.29,163.37,162.97,163.07,10727.0,161.0005,161.0794,160.685,160.7836,10727.0
2024-10-28 10:30:00,163.14,163.6,162.92,163.5,39092.0,160.8526,161.3062,160.6357,161.2076,39092.0
2024-10-28 10:35:00,163.53,163.54,163.03,163.31,11478.0,161.2372,161.247,160.7442,161.0203,11478.0
2024-10-28 10:40:00,163.29,163.55,163.15,163.47,11061.0,161.0005,161.2569,160.8625,161.178,11061.0
2024-10-28 10:45:00,163.47,163.75,163.36,163.53,31686.0,161.178,161.4541,161.0696,161.2372,31686.0
2024-10-28 10:50:00,163.53,163.79,163.41,163.41,8482.0,161.2372,161.4935,161.1188,161.1188,8482.0
2024-10-28 10:55:00,163.31,163.47,163.23,163.33,9483.0,161.0203,161.178,160.9414,161.04,9483.0
2024-10-28 11:00:00,163.42,163.42,163.21,163.28,4603.0,161.1287,161.1287,160.9217,160.9907,4603.0
2024-10-28 11:05:00,163.29,163.8,163.28,163.75,4768.0,161.0005,161.5034,160.9907,161.4541,4768.0
2024-10-28 11:10:00,163.75,163.75,163.59,163.73,3949.0,161.4541,161.4541,161.2963,161.4344,3949.0
2024-10-28 11:15:00,163.67,163.83,163.67,163.81,3197.0,161.3752,161.533,161.3752,161.5132,3197.0
2024-10-28 11:20:00,163.87,164.11,163.87,164.03,13163.0,161.5724,161.809,161.5724,161.7302,13163.0
2024-10-28 11:25:00,164.11,164.12,163.9,164.03,5924.0,161.809,161.8189,161.602,161.7302,5924.0
2024-10-28 11:30:00,164.04,164.05,163.79,163.91,5935.0,161.74,161.7499,161.4935,161.6118,5935.0
2024-10-28 11:35:00,163.91,164.06,163.86,164.01,4801.0,161.6118,161.7597,161.5625,161.7104,4801.0
2024-10-28 11:40:00,163.9,163.9,163.8,163.81,1513.0,161.602,161.602,161.5034,161.5132,1513.0
2024-10-28 11:45:00,163.84,163.99,163.81,163.94,3528.0,161.5428,161.6907,161.5132,161.6414,3528.0
2024-10-28 11:50:00,163.99,164.0,163.77,163.86,18627.0,161.6907,161.7006,161.4738,161.5625,18627.0
2024-10-28 11:55:00,163.75,163.75,163.27,163.47,4678.0,161.4541,161.4541,160.9808,161.178,4678.0
2024-10-28 12:00:00,163.46,163.62,163.42,163.56,8316.0,161.1681,161.3259,161.1287,161.2667,8316.0
2024-10-28 12:05:00,163.57,163.6,163.51,163.54,4277.0,161.2766,161.3062,161.2174,161.247,4277.0
2024-10-28 12:10:00,163.53,163.69,163.44,163.46,10792.0,161.2372,161.3949,161.1484,161.1681,10792.0
2024-10-28 12:15:00,163.44,163.61,163.44,163.61,4180.0,161.1484,161.316,161.1484,161.316,4180.0
2024-10-28 12:20:00,163.61,163.85,163.53,163.83,8878.0,161.316,161.5527,161.2372,161.533,8878.0
2024-10-28 12:25:00,163.83,163.92,163.56,163.56,10650.0,161.533,161.6217,161.2667,161.2667,10650.0
2024-10-28 12:30:00,163.56,163.91,163.56,163.64,12098.0,161.2667,161.6118,161.2667,161.3456,12098.0
2024-10-28 12:35:00,163.68,164.08,163.66,164.08,34023.0,161.3851,161.7795,161.3653,161.7795,34023.0
2024-10-28 12:40:00,164.11,164.23,163.84,164.03,49143.0,161.809,161.9274,161.5428,161.7302,49143.0
2024-10-28 12:45:00,164.03,164.43,163.98,164.43,25147.0,161.7302,162.1245,161.6809,162.1245,25147.0
2024-10-28 12:50:00,164.42,164.47,163.93,164.0,7362.0,162.1147,162.164,161.6316,161.7006,7362.0
2024-10-28 12:55:00,163.98,164.06,163.9,163.92,6108.0,161.6809,161.7597,161.602,161.6217,6108.0
2024-10-28 13:00:00,163.97,164.18,163.95,164.18,11001.0,161.671,161.8781,161.6513,161.8781,11001.0
2024-10-28 13:05:00,164.18,164.2,164.09,164.12,7598.0,161.8781,161.8978,161.7893,161.8189,7598.0
2024-10-28 13:10:00,164.12,164.23,163.88,164.17,12398.0,161.8189,161.9274,161.5823,161.8682,12398.0
2024-10-28 13:15:00,164.13,164.36,164.04,164.32,6656.0,161.8288,162.0555,161.74,162.0161,6656.0
2024-10-28 13:20:00,164.33,164.38,164.21,164.23,4488.0,162.026,162.0752,161.9076,161.9274,4488.0
2024-10-28 13:25:00,164.18,164.26,164.17,164.18,5597.0,161.8781,161.9569,161.8682,161.8781,5597.0
2024-10-28 13:30:00,164.25,164.39,164.25,164.33,2400.0,161.9471,162.0851,161.9471,162.026,2400.0
2024-10-28 13:35:00,164.3,164.47,164.23,164.42,5550.0,161.9964,162.164,161.9274,162.1147,5550.0
2024-10-28 13:40:00,164.43,164.49,164.4,164.49,6432.0,162.1245,162.1837,162.095,162.1837,6432.0
2024-10-28 13:45:00,164.47,164.75,164.47,164.71,9374.0,162.164,162.4401,162.164,162.4006,9374.0
2024-10-28 13:50:00,164.7,164.73,164.45,164.46,5938.0,162.3908,162.4203,162.1443,162.1541,5938.0
2024-10-28 13:55:00,164.46,164.59,164.42,164.49,9768.0,162.1541,162.2823,162.1147,162.1837,9768.0
2024-10-28 14:00:00,164.47,164.49,164.29,164.38,5175.0,162.164,162.1837,161.9865,162.0752,5175.0
2024-10-28 14:05:00,164.37,164.37,164.12,164.12,4976.0,162.0654,162.0654,161.8189,161.8189,4976.0
2024-10-28 14:10:00,164.19,164.4,164.17,164.26,11628.0,161.8879,162.095,161.8682,161.9569,11628.0
2024-10-28 14:15:00,164.26,164.48,164.26,164.48,3327.0,161.9569,162.1738,161.9569,162.1738,3327.0
2024-10-28 14:20:00,164.48,164.48,164.31,164.31,9073.0,162.1738,162.1738,162.0062,162.0062,9073.0
2024-10-28 14:25:00,164.31,164.35,164.16,164.16,5101.0,162.0062,162.0457,161.8583,161.8583,5101.0
2024-10-28 14:30:00,164.21,164.36,164.2,164.36,5119.0,161.9076,162.0555,161.8978,162.0555,5119.0
2024-10-28 14:35:00,164.33,164.33,164.05,164.08,6741.0,162.026,162.026,161.7499,161.7795,6741.0
2024-10-28 14:40:00,164.08,164.13,163.88,163.99,16171.0,161.7795,161.8288,161.5823,161.6907,16171.0
2024-10-28 14:45:00,164.02,164.22,163.99,164.22,9941.0,161.7203,161.9175,161.6907,161.9175,9941.0
2024-10-28 14:50:00,164.18,164.47,164.18,164.45,5883.0,161.8781,162.164,161.8781,162.1443,5883.0
2024-10-28 14:55:00,164.4,164.46,164.3,164.33,4351.0,162.095,162.1541,161.9964,162.026,4351.0
2024-10-28 15:00:00,164.31,164.43,164.22,164.31,7092.0,162.0062,162.1245,161.9175,162.0062,7092.0
2024-10-28 15:05:00,164.31,164.35,164.21,164.32,3579.0,162.0062,162.0457,161.9076,162.0161,3579.0
2024-10-28 15:10:00,164.31,164.36,164.15,164.15,6825.0,162.0062,162.0555,161.8485,161.8485,6825.0
2024-10-28 15:15:00,164.18,164.37,164.16,164.34,13328.0,161.8781,162.0654,161.8583,162.0358,13328.0
2024-10-28 15:20:00,164.3,164.33,164.16,164.28,10613.0,161.9964,162.026,161.8583,161.9767,10613.0
2024-10-28 15:25:00,164.28,164.4,164.26,164.36,13610.0,161.9767,162.095,161.9569,162.0555,13610.0
2024-10-28 15:30:00,164.37,164.38,164.24,164.35,9011.0,162.0654,162.0752,161.9372,162.0457,9011.0
2024-10-28 15:35:00,164.34,164.37,164.15,164.18,12751.0,162.0358,162.0654,161.8485,161.8781,12751.0
2024-10-28 15:40:00,164.2,164.24,164.12,164.24,9445.0,161.8978,161.9372,161.8189,161.9372,9445.0
2024-10-28 15:45:00,164.22,164.32,164.06,164.13,13042.0,161.9175,162.0161,161.7597,161.8288,13042.0
2024-10-28 15:50:00,164.04,164.17,164.02,164.07,25418.0,161.74,161.8682,161.7203,161.7696,25418.0
2024-10-28 15:55:00,164.07,164.92,163.97,164.74,126402.0,161.7696,162.6077,161.671,162.4302,126402.0
2024-10-29 09:30:00,164.59,164.64,164.15,164.38,11546.0,162.2823,162.3316,161.8485,162.0752,11546.0
2024-10-29 09:35:00,164.64,164.64,164.17,164.25,700.0,162.3316,162.3316,161.8682,161.9471,700.0
2024-10-29 09:40:00,164.24,164.24,163.91,164.06,1675.0,161.9372,161.9372,161.6118,161.7597,1675.0
2024-10-29 09:45:00,163.88,164.26,163.68,164.23,3157.0,161.5823,161.9569,161.3851,161.9274,3157.0
2024-10-29 09:50:00,164.21,164.78,164.21,164.78,2160.0,161.9076,162.4696,161.9076,162.4696,2160.0
2024-10-29 09:55:00,164.64,164.64,164.4,164.46,1803.0,162.3316,162.3316,162.095,162.1541,1803.0
2024-10-29 10:00:00,164.52,165.01,164.51,164.97,4932.0,162.2133,162.6964,162.2034,162.657,4932.0
2024-10-29 10:05:00,164.72,164.72,164.42,164.42,1800.0,162.4105,162.4105,162.1147,162.1147,1800.0
2024-10-29 10:10:00,164.62,164.65,164.43,164.49,2800.0,162.3119,162.3415,162.1245,162.1837,2800.0
2024-10-29 10:15:00,164.47,164.58,164.29,164.3,2332.0,162.164,162.2724,161.9865,161.9964,2332.0
2024-10-29 10:20:00,164.15,164.44,164.03,164.44,3299.0,161.8485,162.1344,161.7302,162.1344,3299.0
2024-10-29 10:25:00,164.44,164.44,164.16,164.17,1600.0,162.1344,162.1344,161.8583,161.8682,1600.0
2024-10-29 10:30:00,164.25,164.25,163.87,163.99,3297.0,161.9471,161.9471,161.5724,161.6907,3297.0
2024-10-29 10:35:00,164.04,164.46,163.98,164.34,6745.0,161.74,162.1541,161.6809,162.0358,6745.0
2024-10-29 10:40:00,164.38,164.49,164.37,164.46,2411.0,162.0752,162.1837,162.0654,162.1541,2411.0
2024-10-29 10:45:00,164.35,164.35,164.01,164.14,1890.0,162.0457,162.0457,161.7104,161.8386,1890.0
2024-10-29 10:50:00,164.06,164.56,164.06,164.51,7575.0,161.7597,162.2527,161.7597,162.2034,7575.0
2024-10-29 10:55:00,164.5,164.68,164.4,164.59,7203.0,162.1936,162.371,162.095,162.2823,7203.0
2024-10-29 11:00:00,164.61,164.65,164.3,164.52,7179.0,162.302,162.3415,161.9964,162.2133,7179.0
2024-10-29 11:05:00,164.58,164.66,164.23,164.27,4700.0,162.2724,162.3513,161.9274,161.9668,4700.0
2024-10-29 11:10:00,164.28,164.33,164.23,164.26,3207.0,161.9767,162.026,161.9274,161.9569,3207.0
2024-10-29 11:15:00,164.36,164.37,164.19,164.19,5229.0,162.0555,162.0654,161.8879,161.8879,5229.0
2024-10-29 11:20:00,164.13,164.21,163.93,163.96,6288.0,161.8288,161.9076,161.6316,161.6611,6288.0
2024-10-29 11:25:00,163.97,163.98,163.5,163.54,7176.0,161.671,161.6809,161.2076,161.247,7176.0
2024-10-29 11:30:00,163.46,163.62,163.15,163.15,6137.0,161.1681,161.3259,160.8625,160.8625,6137.0
2024-10-29 11:35:00,163.22,163.33,163.16,163.28,2800.0,160.9315,161.04,160.8724,160.9907,2800.0
2024-10-29 11:40:00,163.21,163.36,163.21,163.35,3633.0,160.9217,161.0696,160.9217,161.0597,3633.0
2024-10-29 11:45:00,163.33,163.61,163.31,163.51,3318.0,161.04,161.316,161.0203,161.2174,3318.0
2024-10-29 11:50:00,163.53,163.54,163.17,163.2,2325.0,161.2372,161.247,160.8822,160.9118,2325.0
2024-10-29 11:55:00,163.25,163.45,163.2,163.39,7304.0,160.9611,161.1583,160.9118,161.0991,7304.0
2024-10-29 12:00:00,163.36,163.39,163.29,163.37,3041.0,161.0696,161.0991,161.0005,161.0794,3041.0
2024-10-29 12:05:00,163.37,163.58,163.36,163.48,5797.0,161.0794,161.2865,161.0696,161.1879,5797.0
2024-10-29 12:10:00,163.47,163.64,163.46,163.57,4000.0,161.178,161.3456,161.1681,161.2766,4000.0
2024-10-29 12:15:00,163.56,163.56,163.32,163.4,4180.0,161.2667,161.2667,161.0301,161.109,4180.0
2024-10-29 12:20:00,163.45,163.62,163.4,163.58,4540.0,161.1583,161.3259,161.109,161.2865,4540.0
2024-10-29 12:25:00,163.63,163.69,163.48,163.53,3859.0,161.3358,161.3949,161.1879,161.2372,3859.0
2024-10-29 12:30:00,163.45,163.66,163.45,163.61,16129.0,161.1583,161.3653,161.1583,161.316,16129.0
2024-10-29 12:35:00,163.64,163.7,163.58,163.61,2808.0,161.3456,161.4048,161.2865,161.316,2808.0
2024-10-29 12:40:00,163.66,163.71,163.45,163.53,7721.0,161.3653,161.4146,161.1583,161.2372,7721.0
2024-10-29 12:45:00,163.45,163.57,163.45,163.56,4020.0,161.1583,161.2766,161.1583,161.2667,4020.0
2024-10-29 12:50:00,163.56,163.81,163.55,163.74,5285.0,161.2667,161.5132,161.2569,161.4442,5285.0
2024-10-29 12:55:00,163.82,163.96,163.78,163.96,3517.0,161.5231,161.6611,161.4837,161.6611,3517.0
2024-10-29 13:00:00,163.96,164.2,163.96,164.1,3042.0,161.6611,161.8978,161.6611,161.7992,3042.0
2024-10-29 13:05:00,164.06,164.08,163.85,163.87,2815.0,161.7597,161.7795,161.5527,161.5724,2815.0
2024-10-29 13:10:00,163.91,164.13,163.9,164.13,3929.0,161.6118,161.8288,161.602,161.8288,3929.0
2024-10-29 13:15:00,164.07,164.07,163.82,163.82,2811.0,161.7696,161.7696,161.5231,161.5231,2811.0
2024-10-29 13:20:00,163.87,163.87,163.55,163.68,2278.0,161.5724,161.5724,161.2569,161.3851,2278.0
2024-10-29 13:25:00,163.67,163.72,163.56,163.59,1744.0,161.3752,161.4245,161.2667,161.2963,1744.0
2024-10-29 13:30:00,163.47,163.61,163.42,163.57,3392.0,161.178,161.316,161.1287,161.2766,3392.0
2024-10-29 13:35:00,163.59,163.7,163.55,163.62,3292.0,161.2963,161.4048,161.2569,161.3259,3292.0
2024-10-29 13:40:00,163.64,163.66,163.48,163.54,7119.0,161.3456,161.3653,161.1879,161.247,7119.0
2024-10-29 13:45:00,163.6,163.71,163.53,163.67,6420.0,161.3062,161.4146,161.2372,161.3752,6420.0
2024-10-29 13:50:00,163.67,163.98,163.66,163.97,2609.0,161.3752,161.6809,161.3653,161.671,2609.0
2024-10-29 13:55:00,163.92,164.02,163.91,163.98,3184.0,161.6217,161.7203,161.6118,161.6809,3184.0
2024-10-29 14:00:00,163.95,164.02,163.92,164.02,1098.0,161.6513,161.7203,161.6217,161.7203,1098.0
2024-10-29 14:05:00,164.03,164.09,164.03,164.04,2837.0,161.7302,161.7893,161.7302,161.74,2837.0
2024-10-29 14:10:00,164.09,164.25,164.09,164.25,980.0,161.7893,161.9471,161.7893,161.9471,980.0
2024-10-29 14:15:00,164.18,164.22,164.12,164.19,2002.0,161.8781,161.9175,161.8189,161.8879,2002.0
2024-10-29 14:20:00,164.22,164.29,164.18,164.25,3365.0,161.9175,161.9865,161.8781,161.9471,3365.0
2024-10-29 14:25:00,164.28,164.47,164.28,164.47,2466.0,161.9767,162.164,161.9767,162.164,2466.0
2024-10-29 14:30:00,164.41,164.61,164.41,164.48,3331.0,162.1048,162.302,162.1048,162.1738,3331.0
2024-10-29 14:35:00,164.43,164.45,164.16,164.16,6834.0,162.1245,162.1443,161.8583,161.8583,6834.0
2024-10-29 14:40:00,164.21,164.33,164.15,164.16,3081.0,161.9076,162.026,161.8485,161.8583,3081.0
2024-10-29 14:45:00,164.11,164.34,164.11,164.21,5726.0,161.809,162.0358,161.809,161.9076,5726.0
2024-10-29 14:50:00,164.2,164.22,164.08,164.08,5064.0,161.8978,161.9175,161.7795,161.7795,5064.0
2024-10-29 14:55:00,164.04,164.13,163.98,164.11,4720.0,161.74,161.8288,161.6809,161.809,4720.0
2024-10-29 15:00:00,164.03,164.14,164.03,164.06,3085.0,161.7302,161.8386,161.7302,161.7597,3085.0
2024-10-29 15:05:00,164.11,164.11,164.02,164.08,4029.0,161.809,161.809,161.7203,161.7795,4029.0
2024-10-29 15:10:00,164.08,164.14,164.04,164.08,2004.0,161.7795,161.8386,161.74,161.7795,2004.0
2024-10-29 15:15:00,164.06,164.08,163.94,164.06,5297.0,161.7597,161.7795,161.6414,161.7597,5297.0
2024-10-29 15:20:00,164.1,164.17,164.1,164.14,2717.0,161.7992,161.8682,161.7992,161.8386,2717.0
2024-10-29 15:25:00,164.14,164.21,164.05,164.21,7954.0,161.8386,161.9076,161.7499,161.9076,7954.0
2024-10-29 15:30:00,164.19,164.35,164.13,164.34,7195.0,161.8879,162.0457,161.8288,162.0358,7195.0
2024-10-29 15:35:00,164.38,164.63,164.36,164.61,3482.0,162.0752,162.3217,162.0555,162.302,3482.0
2024-10-29 15:40:00,164.61,164.61,164.43,164.54,4123.0,162.302,162.302,162.1245,162.233,4123.0
2024-10-29 15:45:00,164.48,164.51,164.4,164.49,6220.0,162.1738,162.2034,162.095,162.1837,6220.0
2024-10-29 15:50:00,164.47,164.51,164.34,164.44,11337.0,162.164,162.2034,162.0358,162.1344,11337.0
2024-10-29 15:55:00,164.46,164.6,164.35,164.44,63865.0,162.1541,162.2922,162.0457,162.1344,63865.0
2024-10-30 09:30:00,164.33,165.21,164.33,164.82,11566.0,162.026,162.8936,162.026,162.5091,11566.0
2024-10-30 09:35:00,164.82,164.91,164.23,164.38,3355.0,162.5091,162.5978,161.9274,162.0752,3355.0
2024-10-30 09:40:00,164.38,164.64,164.37,164.64,1181.0,162.0752,162.3316,162.0654,162.3316,1181.0
2024-10-30 09:45:00,164.52,164.72,164.35,164.71,3833.0,162.2133,162.4105,162.0457,162.4006,3833.0
2024-10-30 09:50:00,164.71,165.38,164.66,165.33,3104.0,162.4006,163.0612,162.3513,163.0119,3104.0
2024-10-30 09:55:00,165.41,165.95,165.41,165.86,4783.0,163.0908,163.6232,163.0908,163.5345,4783.0
2024-10-30 10:00:00,166.01,166.18,165.84,165.9,3872.0,163.6824,163.85,163.5148,163.5739,3872.0
2024-10-30 10:05:00,166.02,166.14,165.88,166.05,2596.0,163.6923,163.8106,163.5542,163.7218,2596.0
2024-10-30 10:10:00,166.03,166.03,165.88,165.96,5907.0,163.7021,163.7021,163.5542,163.6331,5907.0
2024-10-30 10:15:00,166.03,166.03,165.64,165.8,13415.0,163.7021,163.7021,163.3176,163.4753,13415.0
2024-10-30 10:20:00,165.78,165.8,165.51,165.53,4601.0,163.4556,163.4753,163.1894,163.2091,4601.0
2024-10-30 10:25:00,165.56,165.67,165.52,165.59,7312.0,163.2387,163.3472,163.1993,163.2683,7312.0
2024-10-30 10:30:00,165.68,165.77,165.51,165.72,18973.0,163.357,163.4458,163.1894,163.3965,18973.0
2024-10-30 10:35:00,165.72,165.91,165.72,165.82,3090.0,163.3965,163.5838,163.3965,163.4951,3090.0
2024-10-30 10:40:00,165.82,165.86,165.69,165.69,1907.0,163.4951,163.5345,163.3669,163.3669,1907.0
2024-10-30 10:45:00,165.78,165.87,165.67,165.78,19675.0,163.4556,163.5444,163.3472,163.4556,19675.0
2024-10-30 10:50:00,165.91,165.91,165.61,165.72,8079.0,163.5838,163.5838,163.288,163.3965,8079.0
2024-10-30 10:55:00,165.79,165.84,165.7,165.81,6975.0,163.4655,163.5148,163.3767,163.4852,6975.0
2024-10-30 11:00:00,165.84,165.84,165.47,165.62,11035.0,163.5148,163.5148,163.15,163.2979,11035.0
2024-10-30 11:05:00,165.73,166.63,165.69,166.63,6490.0,163.4063,164.2937,163.3669,164.2937,6490.0
2024-10-30 11:10:00,166.61,166.75,166.27,166.47,8953.0,164.274,164.412,163.9388,164.1359,8953.0
2024-10-30 11:15:00,166.47,166.7,166.34,166.6,2586.0,164.1359,164.3627,164.0078,164.2641,2586.0
2024-10-30 11:20:00,166.55,166.55,166.33,166.42,6484.0,164.2148,164.2148,163.9979,164.0866,6484.0
2024-10-30 11:25:00,166.43,166.86,166.32,166.64,8136.0,164.0965,164.5205,163.988,164.3036,8136.0
2024-10-30 11:30:00,166.57,166.96,166.57,166.96,923.0,164.2345,164.6191,164.2345,164.6191,923.0
2024-10-30 11:35:00,166.91,166.97,166.74,166.88,4257.0,164.5698,164.6289,164.4022,164.5402,4257.0
2024-10-30 11:40:00,166.94,167.15,166.94,167.15,2278.0,164.5994,164.8064,164.5994,164.8064,2278.0
2024-10-30 11:45:00,167.07,167.13,166.95,167.07,6105.0,164.7275,164.7867,164.6092,164.7275,6105.0
2024-10-30 11:50:00,167.07,167.47,167.07,167.36,5937.0,164.7275,165.1219,164.7275,165.0135,5937.0
2024-10-30 11:55:00,167.38,167.38,167.23,167.25,8082.0,165.0332,165.0332,164.8853,164.905,8082.0
2024-10-30 12:00:00,167.25,167.31,167.19,167.19,6427.0,164.905,164.9642,164.8459,164.8459,6427.0
2024-10-30 12:05:00,167.19,167.35,167.09,167.28,8681.0,164.8459,165.0036,164.7473,164.9346,8681.0
2024-10-30 12:10:00,167.28,167.52,167.28,167.52,5155.0,164.9346,165.1712,164.9346,165.1712,5155.0
2024-10-30 12:15:00,167.53,167.57,167.41,167.45,6076.0,165.1811,165.2205,165.0628,165.1022,6076.0
2024-10-30 12:20:00,167.44,167.62,167.4,167.43,8199.0,165.0923,165.2698,165.0529,165.0825,8199.0
2024-10-30 12:25:00,167.35,167.35,167.17,167.18,7554.0,165.0036,165.0036,164.8261,164.836,7554.0
2024-10-30 12:30:00,167.22,167.23,167.12,167.19,5198.0,164.8754,164.8853,164.7768,164.8459,5198.0
2024-10-30 12:35:00,167.17,167.24,167.11,167.19,6485.0,164.8261,164.8952,164.767,164.8459,6485.0
2024-10-30 12:40:00,167.14,167.15,166.75,166.87,11502.0,164.7966,164.8064,164.412,164.5303,11502.0
2024-10-30 12:45:00,166.88,166.9,166.63,166.72,7518.0,164.5402,164.5599,164.2937,164.3824,7518.0
2024-10-30 12:50:00,166.72,166.77,166.57,166.63,5342.0,164.3824,164.4317,164.2345,164.2937,5342.0
2024-10-30 12:55:00,166.6,166.67,166.3,166.3,11735.0,164.2641,164.3331,163.9683,163.9683,11735.0
2024-10-30 13:00:00,166.36,166.58,166.36,166.57,5791.0,164.0275,164.2444,164.0275,164.2345,5791.0
2024-10-30 13:05:00,166.64,166.64,166.36,166.59,9115.0,164.3036,164.3036,164.0275,164.2543,9115.0
2024-10-30 13:10:00,166.65,166.66,166.51,166.51,11509.0,164.3134,164.3233,164.1754,164.1754,11509.0
2024-10-30 13:15:00,166.45,166.84,166.42,166.84,9757.0,164.1162,164.5008,164.0866,164.5008,9757.0
2024-10-30 13:20:00,166.95,167.05,166.94,167.02,4819.0,164.6092,164.7078,164.5994,164.6782,4819.0
2024-10-30 13:25:00,166.97,166.97,166.68,166.68,7572.0,164.6289,164.6289,164.343,164.343,7572.0
2024-10-30 13:30:00,166.71,166.71,166.49,166.53,7942.0,164.3726,164.3726,164.1557,164.1951,7942.0
2024-10-30 13:35:00,166.53,166.76,166.53,166.74,10751.0,164.1951,164.4219,164.1951,164.4022,10751.0
2024-10-30 13:40:00,166.76,166.83,166.59,166.74,10016.0,164.4219,164.4909,164.2543,164.4022,10016.0
2024-10-30 13:45:00,166.78,166.78,166.49,166.49,7483.0,164.4416,164.4416,164.1557,164.1557,7483.0
2024-10-30 13:50:00,166.54,166.56,166.32,166.43,25419.0,164.205,164.2247,163.988,164.0965,25419.0
2024-10-30 13:55:00,166.5,166.62,166.4,166.4,9514.0,164.1655,164.2838,164.0669,164.0669,9514.0
2024-10-30 14:00:00,166.4,166.62,166.39,166.6,5597.0,164.0669,164.2838,164.0571,164.2641,5597.0
2024-10-30 14:05:00,166.58,166.8,166.52,166.58,7272.0,164.2444,164.4613,164.1852,164.2444,7272.0
2024-10-30 14:10:00,166.55,166.87,166.55,166.8,6413.0,164.2148,164.5303,164.2148,164.4613,6413.0
2024-10-30 14:15:00,166.86,166.86,166.73,166.78,3902.0,164.5205,164.5205,164.3923,164.4416,3902.0
2024-10-30 14:20:00,166.82,166.83,166.52,166.6,9840.0,164.481,164.4909,164.1852,164.2641,9840.0
2024-10-30 14:25:00,166.52,166.52,166.36,166.46,3357.0,164.1852,164.1852,164.0275,164.1261,3357.0
2024-10-30 14:30:00,166.43,166.6,166.37,166.56,7795.0,164.0965,164.2641,164.0373,164.2247,7795.0
2024-10-30 14:35:00,166.59,166.68,166.55,166.58,6294.0,164.2543,164.343,164.2148,164.2444,6294.0
2024-10-30 14:40:00,166.58,166.58,166.4,166.45,5003.0,164.2444,164.2444,164.0669,164.1162,5003.0
2024-10-30 14:45:00,166.45,166.62,166.45,166.61,4600.0,164.1162,164.2838,164.1162,164.274,4600.0
2024-10-30 14:50:00,166.67,166.71,166.54,166.6,6380.0,164.3331,164.3726,164.205,164.2641,6380.0
2024-10-30 14:55:00,166.55,166.67,166.52,166.61,5423.0,164.2148,164.3331,164.1852,164.274,5423.0
2024-10-30 15:00:00,166.57,166.58,166.51,166.55,4447.0,164.2345,164.2444,164.1754,164.2148,4447.0
2024-10-30 15:05:00,166.55,166.8,166.48,166.73,7586.0,164.2148,164.4613,164.1458,164.3923,7586.0
2024-10-30 15:10:00,166.72,166.75,166.65,166.67,5783.0,164.3824,164.412,164.3134,164.3331,5783.0
2024-10-30 15:15:00,166.71,166.71,166.53,166.64,6035.0,164.3726,164.3726,164.1951,164.3036,6035.0
2024-10-30 15:20:00,166.66,166.78,166.62,166.78,7738.0,164.3233,164.4416,164.2838,164.4416,7738.0
2024-10-30 15:25:00,166.84,167.01,166.81,166.81,15385.0,164.5008,164.6684,164.4712,164.4712,15385.0
2024-10-30 15:30:00,166.84,166.94,166.84,166.92,5564.0,164.5008,164.5994,164.5008,164.5796,5564.0
2024-10-30 15:35:00,166.92,166.92,166.66,166.84,12296.0,164.5796,164.5796,164.3233,164.5008,12296.0
2024-10-30 15:40:00,166.84,166.9,166.71,166.87,8155.0,164.5008,164.5599,164.3726,164.5303,8155.0
2024-10-30 15:45:00,166.89,166.92,166.6,166.6,22007.0,164.5501,164.5796,164.2641,164.2641,22007.0
2024-10-30 15:50:00,166.58,166.58,166.24,166.49,32205.0,164.2444,164.2444,163.9092,164.1557,32205.0
2024-10-30 15:55:00,166.51,166.98,166.32,166.68,131173.0,164.1754,164.6388,163.988,164.343,131173.0
2024-10-31 09:30:00,166.04,166.57,165.66,165.74,14803.0,164.4474,164.9723,164.071,164.1503,14803.0
2024-10-31 09:35:00,166.33,167.2,166.0,167.04,6561.0,164.7346,165.5963,164.4078,165.4378,6561.0
2024-10-31 09:40:00,167.03,167.04,166.39,166.59,2923.0,165.4279,165.4378,164.794,164.9921,2923.0
2024-10-31 09:45:00,166.41,166.85,166.04,166.57,7290.0,164.8138,165.2496,164.4474,164.9723,7290.0
2024-10-31 09:50:00,166.99,166.99,166.56,166.58,2300.0,165.3883,165.3883,164.9624,164.9822,2300.0
2024-10-31 09:55:00,166.52,167.16,166.51,166.83,6249.0,164.9228,165.5566,164.9129,165.2298,6249.0
2024-10-31 10:00:00,166.72,167.22,166.65,166.77,22076.0,165.1209,165.6161,165.0515,165.1704,22076.0
2024-10-31 10:05:00,166.94,167.42,166.88,167.3,5649.0,165.3388,165.8141,165.2793,165.6953,5649.0
2024-10-31 10:10:00,167.41,167.64,167.08,167.64,10803.0,165.8042,166.032,165.4774,166.032,10803.0
2024-10-31 10:15:00,168.0,168.18,167.71,168.18,7601.0,166.3886,166.5669,166.1014,166.5669,7601.0
2024-10-31 10:20:00,168.09,168.23,167.9,167.98,4498.0,166.4777,166.6164,166.2895,166.3688,4498.0
2024-10-31 10:25:00,168.1,168.26,167.72,167.75,4811.0,166.4876,166.6461,166.1113,166.141,4811.0
2024-10-31 10:30:00,167.75,167.75,167.46,167.47,7749.0,166.141,166.141,165.8538,165.8637,7749.0
2024-10-31 10:35:00,167.46,167.47,167.02,167.05,6525.0,165.8538,165.8637,165.418,165.4477,6525.0
2024-10-31 10:40:00,166.91,167.22,166.91,167.13,7665.0,165.309,165.6161,165.309,165.5269,7665.0
2024-10-31 10:45:00,167.15,167.16,166.85,166.86,2870.0,165.5467,165.5566,165.2496,165.2595,2870.0
2024-10-31 10:50:00,166.86,166.86,166.33,166.33,3171.0,165.2595,165.2595,164.7346,164.7346,3171.0
2024-10-31 10:55:00,166.29,166.4,166.23,166.24,4166.0,164.695,164.8039,164.6356,164.6455,4166.0
2024-10-31 11:00:00,166.18,166.24,166.05,166.17,4480.0,164.586,164.6455,164.4573,164.5761,4480.0
2024-10-31 11:05:00,166.17,166.33,166.04,166.08,5174.0,164.5761,164.7346,164.4474,164.487,5174.0
2024-10-31 11:10:00,166.02,166.1,165.92,166.1,3116.0,164.4276,164.5068,164.3285,164.5068,3116.0
2024-10-31 11:15:00,166.06,166.17,165.89,166.06,9610.0,164.4672,164.5761,164.2988,164.4672,9610.0
2024-10-31 11:20:00,166.06,166.42,166.06,166.42,5321.0,164.4672,164.8237,164.4672,164.8237,5321.0
2024-10-31 11:25:00,166.31,166.44,166.21,166.37,7166.0,164.7148,164.8435,164.6158,164.7742,7166.0
2024-10-31 11:30:00,166.37,166.61,166.37,166.61,1670.0,164.7742,165.0119,164.7742,165.0119,1670.0
2024-10-31 11:35:00,166.56,166.62,166.45,166.5,1644.0,164.9624,165.0218,164.8535,164.903,1644.0
2024-10-31 11:40:00,166.56,166.77,166.55,166.76,3599.0,164.9624,165.1704,164.9525,165.1605,3599.0
2024-10-31 11:45:00,166.72,166.76,166.4,166.46,4006.0,165.1209,165.1605,164.8039,164.8634,4006.0
2024-10-31 11:50:00,166.44,166.44,166.17,166.34,2351.0,164.8435,164.8435,164.5761,164.7445,2351.0
2024-10-31 11:55:00,166.3,166.44,166.3,166.36,600.0,164.7049,164.8435,164.7049,164.7643,600.0
2024-10-31 12:00:00,166.42,166.58,166.36,166.5,2698.0,164.8237,164.9822,164.7643,164.903,2698.0
2024-10-31 12:05:00,166.58,167.01,166.55,166.84,11674.0,164.9822,165.4081,164.9525,165.2397,11674.0
2024-10-31 12:10:00,166.84,167.31,166.84,167.3,5452.0,165.2397,165.7052,165.2397,165.6953,5452.0
2024-10-31 12:15:00,167.33,167.39,167.16,167.2,3523.0,165.725,165.7844,165.5566,165.5963,3523.0
2024-10-31 12:20:00,167.21,167.23,167.08,167.15,4438.0,165.6062,165.626,165.4774,165.5467,4438.0
2024-10-31 12:25:00,167.04,167.26,166.93,167.19,1409.0,165.4378,165.6557,165.3288,165.5864,1409.0
2024-10-31 12:30:00,167.11,167.17,166.99,167.03,9844.0,165.5071,165.5665,165.3883,165.4279,9844.0
2024-10-31 12:35:00,167.07,167.1,166.97,167.06,3293.0,165.4675,165.4972,165.3685,165.4576,3293.0
2024-10-31 12:40:00,167.1,167.15,166.93,166.98,3144.0,165.4972,165.5467,165.3288,165.3784,3144.0
2024-10-31 12:45:00,167.03,167.11,166.99,167.07,4688.0,165.4279,165.5071,165.3883,165.4675,4688.0
2024-10-31 12:50:00,167.12,167.29,167.12,167.28,3086.0,165.517,165.6854,165.517,165.6755,3086.0
2024-10-31 12:55:00,167.27,167.27,167.11,167.12,1727.0,165.6656,165.6656,165.5071,165.517,1727.0
2024-10-31 13:00:00,167.07,167.14,166.91,166.98,2610.0,165.4675,165.5368,165.309,165.3784,2610.0
2024-10-31 13:05:00,166.93,166.97,166.92,166.96,1782.0,165.3288,165.3685,165.3189,165.3586,1782.0
2024-10-31 13:10:00,166.99,167.03,166.84,167.0,6184.0,165.3883,165.4279,165.2397,165.3982,6184.0
2024-10-31 13:15:00,167.07,167.17,167.05,167.09,1410.0,165.4675,165.5665,165.4477,165.4873,1410.0
2024-10-31 13:20:00,167.14,167.25,167.14,167.24,1674.0,165.5368,165.6458,165.5368,165.6359,1674.0
2024-10-31 13:25:00,167.24,167.28,167.15,167.19,2524.0,165.6359,165.6755,165.5467,165.5864,2524.0
2024-10-31 13:30:00,167.16,167.18,167.02,167.18,1514.0,165.5566,165.5765,165.418,165.5765,1514.0
2024-10-31 13:35:00,167.21,167.26,167.04,167.08,3361.0,165.6062,165.6557,165.4378,165.4774,3361.0
2024-10-31 13:40:00,167.12,167.21,167.1,167.14,4133.0,165.517,165.6062,165.4972,165.5368,4133.0
2024-10-31 13:45:00,167.2,167.22,167.02,167.22,2351.0,165.5963,165.6161,165.418,165.6161,2351.0
2024-10-31 13:50:00,167.26,167.26,167.06,167.17,2058.0,165.6557,165.6557,165.4576,165.5665,2058.0
2024-10-31 13:55:00,167.17,167.25,167.1,167.15,2100.0,165.5665,165.6458,165.4972,165.5467,2100.0
2024-10-31 14:00:00,167.15,167.17,166.93,166.97,4907.0,165.5467,165.5665,165.3288,165.3685,4907.0
2024-10-31 14:05:00,166.94,166.94,166.78,166.85,7791.0,165.3388,165.3388,165.1803,165.2496,7791.0
2024-10-31 14:10:00,166.84,167.03,166.84,167.03,2131.0,165.2397,165.4279,165.2397,165.4279,2131.0
2024-10-31 14:15:00,167.06,167.11,166.97,167.11,4607.0,165.4576,165.5071,165.3685,165.5071,4607.0
2024-10-31 14:20:00,167.08,167.25,167.07,167.09,5456.0,165.4774,165.6458,165.4675,165.4873,5456.0
2024-10-31 14:25:00,167.07,167.17,166.99,167.13,2763.0,165.4675,165.5665,165.3883,165.5269,2763.0
2024-10-31 14:30:00,167.16,167.54,167.02,167.33,15071.0,165.5566,165.933,165.418,165.725,15071.0
2024-10-31 14:35:00,167.49,167.49,167.3,167.4,2614.0,165.8835,165.8835,165.6953,165.7943,2614.0
2024-10-31 14:40:00,167.36,167.48,167.27,167.42,4294.0,165.7547,165.8736,165.6656,165.8141,4294.0
2024-10-31 14:45:00,167.47,167.83,167.41,167.83,5520.0,165.8637,166.2202,165.8042,166.2202,5520.0
2024-10-31 14:50:00,167.75,168.02,167.61,167.79,61913.0,166.141,166.4084,166.0023,166.1806,61913.0
2024-10-31 14:55:00,167.77,168.0,167.77,167.96,3190.0,166.1608,166.3886,166.1608,166.349,3190.0
2024-10-31 15:00:00,167.9,167.96,167.79,167.95,3964.0,166.2895,166.349,166.1806,166.3391,3964.0
2024-10-31 15:05:00,167.89,168.28,167.88,168.24,11606.0,166.2796,166.6659,166.2697,166.6263,11606.0
2024-10-31 15:10:00,168.2,168.23,168.07,168.12,4172.0,166.5867,166.6164,166.4579,166.5074,4172.0
2024-10-31 15:15:00,168.17,168.22,167.97,168.07,6018.0,166.557,166.6065,166.3589,166.4579,6018.0
2024-10-31 15:20:00,168.12,168.22,168.02,168.02,8254.0,166.5074,166.6065,166.4084,166.4084,8254.0
2024-10-31 15:25:00,168.0,168.06,167.93,167.93,7109.0,166.3886,166.448,166.3193,166.3193,7109.0
2024-10-31 15:30:00,167.99,167.99,167.72,167.75,5120.0,166.3787,166.3787,166.1113,166.141,5120.0
2024-10-31 15:35:00,167.68,167.69,167.5,167.61,7247.0,166.0717,166.0816,165.8934,166.0023,7247.0
2024-10-31 15:40:00,167.6,167.91,167.57,167.77,7150.0,165.9924,166.2994,165.9627,166.1608,7150.0
2024-10-31 15:45:00,167.78,167.9,167.71,167.87,10879.0,166.1707,166.2895,166.1014,166.2598,10879.0
2024-10-31 15:50:00,167.86,167.94,167.62,167.68,23122.0,166.2499,166.3292,166.0122,166.0717,23122.0
2024-10-31 15:55:00,167.66,167.66,167.03,167.03,99885.0,166.0518,166.0518,165.4279,165.4279,99885.0
2024-11-01 09:30:00,168.34,168.34,167.43,167.43,9808.0,166.7253,166.7253,165.8241,165.8241,9808.0
2024-11-01 09:35:00,167.41,168.12,167.41,167.88,3249.0,165.8042,166.5074,165.8042,166.2697,3249.0
2024-11-01 09:40:00,167.83,167.99,167.41,167.6,5233.0,166.2202,166.3787,165.8042,165.9924,5233.0
2024-11-01 09:45:00,167.3,167.82,167.24,167.76,2851.0,165.6953,166.2103,165.6359,166.1509,2851.0
2024-11-01 09:50:00,167.94,168.13,167.67,168.13,3495.0,166.3292,166.5173,166.0618,166.5173,3495.0
2024-11-01 09:55:00,168.13,168.16,167.84,168.04,4159.0,166.5173,166.5471,166.2301,166.4282,4159.0
2024-11-01 10:00:00,168.02,168.18,167.59,168.03,4609.0,166.4084,166.5669,165.9825,166.4183,4609.0
2024-11-01 10:05:00,167.92,168.39,167.8,168.38,5168.0,166.3094,166.7748,166.1905,166.7649,5168.0
2024-11-01 10:10:00,168.39,168.51,168.07,168.28,16130.0,166.7748,166.8937,166.4579,166.6659,16130.0
2024-11-01 10:15:00,168.35,168.57,168.34,168.36,8518.0,166.7352,166.9531,166.7253,166.7451,8518.0
2024-11-01 10:20:00,168.31,168.37,167.34,167.77,9670.0,166.6956,166.755,165.7349,166.1608,9670.0
2024-11-01 10:25:00,167.68,167.94,167.52,167.83,2216.0,166.0717,166.3292,165.9132,166.2202,2216.0
2024-11-01 10:30:00,167.83,167.89,167.48,167.49,2380.0,166.2202,166.2796,165.8736,165.8835,2380.0
2024-11-01 10:35:00,167.61,167.82,167.51,167.53,2636.0,166.0023,166.2103,165.9033,165.9231,2636.0
2024-11-01 10:40:00,167.4,167.47,167.11,167.15,2615.0,165.7943,165.8637,165.5071,165.5467,2615.0
2024-11-01 10:45:00,167.19,167.29,167.04,167.29,5207.0,165.5864,165.6854,165.4378,165.6854,5207.0
2024-11-01 10:50:00,167.21,167.42,167.21,167.42,2780.0,165.6062,165.8141,165.6062,165.8141,2780.0
2024-11-01 10:55:00,167.47,167.51,167.27,167.45,2570.0,165.8637,165.9033,165.6656,165.8439,2570.0
2024-11-01 11:00:00,167.38,167.44,167.2,167.33,2716.0,165.7745,165.834,165.5963,165.725,2716.0
2024-11-01 11:05:00,167.34,167.34,167.03,167.05,3492.0,165.7349,165.7349,165.4279,165.4477,3492.0
2024-11-01 11:10:00,166.89,167.01,166.84,166.93,2164.0,165.2892,165.4081,165.2397,165.3288,2164.0
2024-11-01 11:15:00,167.03,167.1,166.9,166.91,1806.0,165.4279,165.4972,165.2991,165.309,1806.0
2024-11-01 11:20:00,166.89,166.91,166.69,166.79,3754.0,165.2892,165.309,165.0911,165.1902,3754.0
2024-11-01 11:25:00,166.78,166.94,166.78,166.86,3979.0,165.1803,165.3388,165.1803,165.2595,3979.0
2024-11-01 11:30:00,166.89,166.89,166.43,166.58,4670.0,165.2892,165.2892,164.8336,164.9822,4670.0
2024-11-01 11:35:00,166.52,166.52,166.35,166.43,2193.0,164.9228,164.9228,164.7544,164.8336,2193.0
2024-11-01 11:40:00,166.43,166.47,166.35,166.36,1987.0,164.8336,164.8733,164.7544,164.7643,1987.0
2024-11-01 11:45:00,166.31,166.36,166.22,166.27,3332.0,164.7148,164.7643,164.6257,164.6752,3332.0
2024-11-01 11:50:00,166.2,166.44,166.17,166.44,3840.0,164.6058,164.8435,164.5761,164.8435,3840.0
2024-11-01 11:55:00,166.41,166.45,166.33,166.33,2871.0,164.8138,164.8535,164.7346,164.7346,2871.0
2024-11-01 12:00:00,166.37,166.51,166.37,166.5,2627.0,164.7742,164.9129,164.7742,164.903,2627.0
2024-11-01 12:05:00,166.48,166.48,166.09,166.15,4479.0,164.8832,164.8832,164.4969,164.5563,4479.0
2024-11-01 12:10:00,166.21,166.21,165.8,166.03,3630.0,164.6158,164.6158,164.2097,164.4375,3630.0
2024-11-01 12:15:00,165.94,166.15,165.86,166.15,2519.0,164.3483,164.5563,164.2691,164.5563,2519.0
2024-11-01 12:20:00,166.15,166.45,166.08,166.45,14032.0,164.5563,164.8535,164.487,164.8535,14032.0
2024-11-01 12:25:00,166.44,166.53,166.31,166.38,4526.0,164.8435,164.9327,164.7148,164.7841,4526.0
2024-11-01 12:30:00,166.35,166.45,166.29,166.37,3808.0,164.7544,164.8535,164.695,164.7742,3808.0
2024-11-01 12:35:00,166.37,166.38,166.11,166.11,3485.0,164.7742,164.7841,164.5167,164.5167,3485.0
2024-11-01 12:40:00,166.11,166.12,165.86,165.87,2858.0,164.5167,164.5266,164.2691,164.279,2858.0
2024-11-01 12:45:00,165.86,165.9,165.78,165.78,1887.0,164.2691,164.3087,164.1899,164.1899,1887.0
2024-11-01 12:50:00,165.78,165.79,165.33,165.49,14893.0,164.1899,164.1998,163.7442,163.9027,14893.0
2024-11-01 12:55:00,165.43,165.6,165.42,165.54,3171.0,163.8432,164.0116,163.8333,163.9522,3171.0
2024-11-01 13:00:00,165.56,165.7,165.52,165.64,7738.0,163.972,164.1106,163.9324,164.0512,7738.0
2024-11-01 13:05:00,165.61,165.74,165.53,165.59,10505.0,164.0215,164.1503,163.9423,164.0017,10505.0
2024-11-01 13:10:00,165.54,165.75,165.53,165.7,4642.0,163.9522,164.1602,163.9423,164.1106,4642.0
2024-11-01 13:15:00,165.75,165.83,165.68,165.74,5404.0,164.1602,164.2394,164.0908,164.1503,5404.0
2024-11-01 13:20:00,165.78,165.78,165.63,165.68,3641.0,164.1899,164.1899,164.0413,164.0908,3641.0
2024-11-01 13:25:00,165.63,165.81,165.48,165.77,10830.0,164.0413,164.2196,163.8928,164.18,10830.0
2024-11-01 13:30:00,165.75,165.93,165.5,165.58,10223.0,164.1602,164.3384,163.9126,163.9918,10223.0
2024-11-01 13:35:00,165.5,165.5,165.25,165.37,7595.0,163.9126,163.9126,163.665,163.7838,7595.0
2024-11-01 13:40:00,165.28,165.35,165.19,165.28,2734.0,163.6947,163.764,163.6055,163.6947,2734.0
2024-11-01 13:45:00,165.31,165.33,165.09,165.13,5608.0,163.7244,163.7442,163.5065,163.5461,5608.0
2024-11-01 13:50:00,165.13,165.36,165.12,165.36,3354.0,163.5461,163.7739,163.5362,163.7739,3354.0
2024-11-01 13:55:00,165.36,165.48,165.27,165.28,5839.0,163.7739,163.8928,163.6848,163.6947,5839.0
2024-11-01 14:00:00,165.24,165.42,165.2,165.42,3218.0,163.6551,163.8333,163.6154,163.8333,3218.0
2024-11-01 14:05:00,165.36,165.36,164.93,164.98,4396.0,163.7739,163.7739,163.348,163.3976,4396.0
2024-11-01 14:10:00,164.94,164.94,164.63,164.86,15137.0,163.3579,163.3579,163.0509,163.2787,15137.0
2024-11-01 14:15:00,164.86,164.93,164.77,164.88,4530.0,163.2787,163.348,163.1896,163.2985,4530.0
2024-11-01 14:20:00,164.83,164.87,164.61,164.74,30160.0,163.249,163.2886,163.0311,163.1599,30160.0
2024-11-01 14:25:00,164.69,164.69,164.36,164.52,2808.0,163.1103,163.1103,162.7835,162.942,2808.0
2024-11-01 14:30:00,164.6,164.73,164.52,164.73,2153.0,163.0212,163.1499,162.942,163.1499,2153.0
2024-11-01 14:35:00,164.67,164.67,164.49,164.63,2466.0,163.0905,163.0905,162.9123,163.0509,2466.0
2024-11-01 14:40:00,164.51,164.82,164.51,164.82,4119.0,162.9321,163.2391,162.9321,163.2391,4119.0
2024-11-01 14:45:00,164.81,164.81,164.66,164.72,2889.0,163.2292,163.2292,163.0806,163.14,2889.0
2024-11-01 14:50:00,164.74,164.75,164.62,164.67,2762.0,163.1599,163.1698,163.041,163.0905,2762.0
2024-11-01 14:55:00,164.63,164.81,164.61,164.76,4110.0,163.0509,163.2292,163.0311,163.1797,4110.0
2024-11-01 15:00:00,164.76,164.84,164.74,164.81,3799.0,163.1797,163.2589,163.1599,163.2292,3799.0
2024-11-01 15:05:00,164.81,164.91,164.74,164.89,9886.0,163.2292,163.3282,163.1599,163.3084,9886.0
2024-11-01 15:10:00,164.89,164.89,164.67,164.67,5884.0,163.3084,163.3084,163.0905,163.0905,5884.0
2024-11-01 15:15:00,164.69,164.78,164.64,164.69,11727.0,163.1103,163.1995,163.0608,163.1103,11727.0
2024-11-01 15:20:00,164.69,164.85,164.57,164.85,21701.0,163.1103,163.2688,162.9915,163.2688,21701.0
2024-11-01 15:25:00,164.86,164.87,164.59,164.78,10180.0,163.2787,163.2886,163.0113,163.1995,10180.0
2024-11-01 15:30:00,164.8,164.83,164.61,164.78,15399.0,163.2193,163.249,163.0311,163.1995,15399.0
2024-11-01 15:35:00,164.76,164.91,164.72,164.76,9384.0,163.1797,163.3282,163.14,163.1797,9384.0
2024-11-01 15:40:00,164.75,165.13,164.75,165.06,12844.0,163.1698,163.5461,163.1698,163.4768,12844.0
2024-11-01 15:45:00,165.05,165.17,164.95,165.07,24774.0,163.4669,163.5857,163.3678,163.4867,24774.0
2024-11-01 15:50:00,165.07,165.1,164.68,165.1,41754.0,163.4867,163.5164,163.1004,163.5164,41754.0
2024-11-01 15:55:00,165.05,165.34,165.02,165.24,100455.0,163.4669,163.7541,163.4372,163.6551,100455.0
2024-11-04 09:30:00,165.56,167.03,165.56,167.03,17356.0,163.972,165.4279,163.972,165.4279,17356.0
2024-11-04 09:35:00,167.09,167.29,166.4,166.77,5925.0,165.4873,165.6854,164.8039,165.1704,5925.0
2024-11-04 09:40:00,166.83,167.33,166.8,167.31,8253.0,165.2298,165.725,165.2001,165.7052,8253.0
2024-11-04 09:45:00,167.33,167.86,167.31,167.58,13888.0,165.725,166.2499,165.7052,165.9726,13888.0
2024-11-04 09:50:00,167.57,167.76,167.45,167.47,11776.0,165.9627,166.1509,165.8439,165.8637,11776.0
2024-11-04 09:55:00,167.58,167.62,167.07,167.07,8749.0,165.9726,166.0122,165.4675,165.4675,8749.0
2024-11-04 10:00:00,166.98,167.58,166.8,167.56,4427.0,165.3784,165.9726,165.2001,165.9528,4427.0
2024-11-04 10:05:00,167.59,167.67,167.18,167.29,12499.0,165.9825,166.0618,165.5765,165.6854,12499.0
2024-11-04 10:10:00,167.22,167.53,167.04,167.53,3410.0,165.6161,165.9231,165.4378,165.9231,3410.0
2024-11-04 10:15:00,167.65,168.01,167.33,167.33,9653.0,166.0419,166.3985,165.725,165.725,9653.0
2024-11-04 10:20:00,167.44,167.69,167.35,167.69,2798.0,165.834,166.0816,165.7448,166.0816,2798.0
2024-11-04 10:25:00,167.78,167.83,167.66,167.81,4085.0,166.1707,166.2202,166.0518,166.2004,4085.0
2024-11-04 10:30:00,167.75,167.79,167.56,167.62,7041.0,166.141,166.1806,165.9528,166.0122,7041.0
2024-11-04 10:35:00,167.66,167.93,167.66,167.93,3508.0,166.0518,166.3193,166.0518,166.3193,3508.0
2024-11-04 10:40:00,167.98,168.15,167.88,168.03,6808.0,166.3688,166.5371,166.2697,166.4183,6808.0
2024-11-04 10:45:00,168.0,168.03,167.8,167.99,4460.0,166.3886,166.4183,166.1905,166.3787,4460.0
2024-11-04 10:50:00,168.05,168.3,168.0,168.01,4341.0,166.4381,166.6857,166.3886,166.3985,4341.0
2024-11-04 10:55:00,168.01,168.35,168.01,168.3,5903.0,166.3985,166.7352,166.3985,166.6857,5903.0
2024-11-04 11:00:00,168.13,168.23,168.03,168.03,4966.0,166.5173,166.6164,166.4183,166.4183,4966.0
2024-11-04 11:05:00,167.97,168.21,167.97,168.21,1500.0,166.3589,166.5966,166.3589,166.5966,1500.0
2024-11-04 11:10:00,168.26,168.35,168.12,168.12,3507.0,166.6461,166.7352,166.5074,166.5074,3507.0
2024-11-04 11:15:00,168.02,168.11,167.95,168.03,7193.0,166.4084,166.4975,166.3391,166.4183,7193.0
2024-11-04 11:20:00,168.09,168.11,167.94,168.11,3241.0,166.4777,166.4975,166.3292,166.4975,3241.0
2024-11-04 11:25:00,167.99,167.99,167.69,167.69,3200.0,166.3787,166.3787,166.0816,166.0816,3200.0
2024-11-04 11:30:00,167.75,167.78,167.61,167.71,4191.0,166.141,166.1707,166.0023,166.1014,4191.0
2024-11-04 11:35:00,167.66,167.66,167.26,167.45,8367.0,166.0518,166.0518,165.6557,165.8439,8367.0
2024-11-04 11:40:00,167.5,167.5,167.19,167.45,8022.0,165.8934,165.8934,165.5864,165.8439,8022.0
2024-11-04 11:45:00,167.48,167.49,167.2,167.2,2646.0,165.8736,165.8835,165.5963,165.5963,2646.0
2024-11-04 11:50:00,167.19,167.43,167.15,167.4,18685.0,165.5864,165.8241,165.5467,165.7943,18685.0
2024-11-04 11:55:00,167.36,167.47,167.28,167.44,4671.0,165.7547,165.8637,165.6755,165.834,4671.0
2024-11-04 12:00:00,167.38,167.41,167.2,167.21,4426.0,165.7745,165.8042,165.5963,165.6062,4426.0
2024-11-04 12:05:00,167.2,167.22,167.04,167.11,3474.0,165.5963,165.6161,165.4378,165.5071,3474.0
2024-11-04 12:10:00,167.1,167.21,167.04,167.21,2473.0,165.4972,165.6062,165.4378,165.6062,2473.0
2024-11-04 12:15:00,167.2,167.36,167.14,167.3,1965.0,165.5963,165.7547,165.5368,165.6953,1965.0
2024-11-04 12:20:00,167.3,167.66,167.3,167.65,3043.0,165.6953,166.0518,165.6953,166.0419,3043.0
2024-11-04 12:25:00,167.65,167.82,167.64,167.81,1887.0,166.0419,166.2103,166.032,166.2004,1887.0
2024-11-04 12:30:00,167.79,167.8,167.5,167.51,4128.0,166.1806,166.1905,165.8934,165.9033,4128.0
2024-11-04 12:35:00,167.55,167.72,167.55,167.61,2079.0,165.9429,166.1113,165.9429,166.0023,2079.0
2024-11-04 12:40:00,167.71,167.75,167.67,167.75,1106.0,166.1014,166.141,166.0618,166.141,1106.0
2024-11-04 12:45:00,167.73,167.81,167.65,167.68,6331.0,166.1212,166.2004,166.0419,166.0717,6331.0
2024-11-04 12:50:00,167.71,167.91,167.71,167.76,1398.0,166.1014,166.2994,166.1014,166.1509,1398.0
2024-11-04 12:55:00,167.73,167.79,167.69,167.69,1757.0,166.1212,166.1806,166.0816,166.0816,1757.0
2024-11-04 13:00:00,167.73,167.8,167.52,167.55,5984.0,166.1212,166.1905,165.9132,165.9429,5984.0
2024-11-04 13:05:00,167.54,167.54,167.2,167.44,4674.0,165.933,165.933,165.5963,165.834,4674.0
2024-11-04 13:10:00,167.37,167.79,167.32,167.78,4459.0,165.7646,166.1806,165.7151,166.1707,4459.0
2024-11-04 13:15:00,167.7,167.77,167.61,167.61,1200.0,166.0915,166.1608,166.0023,166.0023,1200.0
2024-11-04 13:20:00,167.62,167.69,167.61,167.65,2200.0,166.0122,166.0816,166.0023,166.0419,2200.0
2024-11-04 13:25:00,167.69,167.7,167.46,167.47,16232.0,166.0816,166.0915,165.8538,165.8637,16232.0
2024-11-04 13:30:00,167.45,167.6,167.43,167.6,5408.0,165.8439,165.9924,165.8241,165.9924,5408.0
2024-11-04 13:35:00,167.58,167.6,167.4,167.56,5014.0,165.9726,165.9924,165.7943,165.9528,5014.0
2024-11-04 13:40:00,167.56,167.74,167.51,167.69,3468.0,165.9528,166.1311,165.9033,166.0816,3468.0
2024-11-04 13:45:00,167.7,167.87,167.67,167.86,4040.0,166.0915,166.2598,166.0618,166.2499,4040.0
2024-11-04 13:50:00,167.88,167.92,167.85,167.87,2244.0,166.2697,166.3094,166.24,166.2598,2244.0
2024-11-04 13:55:00,167.88,167.97,167.86,167.92,2273.0,166.2697,166.3589,166.2499,166.3094,2273.0
2024-11-04 14:00:00,167.95,168.12,167.95,168.05,1571.0,166.3391,166.5074,166.3391,166.4381,1571.0
2024-11-04 14:05:00,168.08,168.34,168.08,168.33,4456.0,166.4678,166.7253,166.4678,166.7154,4456.0
2024-11-04 14:10:00,168.33,168.35,168.26,168.35,2982.0,166.7154,166.7352,166.6461,166.7352,2982.0
2024-11-04 14:15:00,168.32,168.34,168.18,168.22,8101.0,166.7055,166.7253,166.5669,166.6065,8101.0
2024-11-04 14:20:00,168.23,168.35,168.23,168.34,2747.0,166.6164,166.7352,166.6164,166.7253,2747.0
2024-11-04 14:25:00,168.29,168.32,168.2,168.24,4346.0,166.6758,166.7055,166.5867,166.6263,4346.0
2024-11-04 14:30:00,168.2,168.34,168.15,168.32,2852.0,166.5867,166.7253,166.5371,166.7055,2852.0
2024-11-04 14:35:00,168.31,168.41,168.22,168.41,7084.0,166.6956,166.7947,166.6065,166.7947,7084.0
2024-11-04 14:40:00,168.45,168.55,168.43,168.46,1715.0,166.8343,166.9333,166.8145,166.8442,1715.0
2024-11-04 14:45:00,168.41,168.43,168.23,168.35,8921.0,166.7947,166.8145,166.6164,166.7352,8921.0
2024-11-04 14:50:00,168.38,168.51,168.32,168.51,2611.0,166.7649,166.8937,166.7055,166.8937,2611.0
2024-11-04 14:55:00,168.46,168.46,168.27,168.28,3028.0,166.8442,166.8442,166.656,166.6659,3028.0
2024-11-04 15:00:00,168.28,168.31,168.23,168.24,3272.0,166.6659,166.6956,166.6164,166.6263,3272.0
2024-11-04 15:05:00,168.25,168.58,168.25,168.58,3694.0,166.6362,166.963,166.6362,166.963,3694.0
2024-11-04 15:10:00,168.57,168.59,168.51,168.59,2220.0,166.9531,166.9729,166.8937,166.9729,2220.0
2024-11-04 15:15:00,168.53,168.6,168.4,168.5,3764.0,166.9135,166.9828,166.7847,166.8838,3764.0
2024-11-04 15:20:00,168.53,168.57,168.4,168.55,4298.0,166.9135,166.9531,166.7847,166.9333,4298.0
2024-11-04 15:25:00,168.56,168.64,168.53,168.62,2789.0,166.9432,167.0224,166.9135,167.0026,2789.0
2024-11-04 15:30:00,168.6,168.62,168.51,168.55,5708.0,166.9828,167.0026,166.8937,166.9333,5708.0
2024-11-04 15:35:00,168.53,168.53,168.32,168.4,5579.0,166.9135,166.9135,166.7055,166.7847,5579.0
2024-11-04 15:40:00,168.42,168.49,168.18,168.18,12916.0,166.8046,166.8739,166.5669,166.5669,12916.0
2024-11-04 15:45:00,168.09,168.46,168.09,168.33,10890.0,166.4777,166.8442,166.4777,166.7154,10890.0
2024-11-04 15:50:00,168.38,168.92,168.34,168.88,21556.0,166.7649,167.2998,166.7253,167.2601,21556.0
2024-11-04 15:55:00,168.89,169.29,168.74,169.22,96240.0,167.27,167.6662,167.1215,167.5969,96240.0
2024-11-05 09:30:00,168.47,173.47,167.54,173.47,68868.0,166.8541,171.8061,165.933,171.8061,68868.0
2024-11-05 09:35:00,173.37,174.57,172.86,173.34,26128.0,171.7071,172.8956,171.202,171.6774,26128.0
2024-11-05 09:40:00,173.25,173.44,171.96,171.96,17826.0,171.5882,171.7764,170.3106,170.3106,17826.0
2024-11-05 09:45:00,171.86,172.52,171.48,172.08,11077.0,170.2116,170.8652,169.8352,170.4295,11077.0
2024-11-05 09:50:00,172.08,172.96,171.0,172.65,10533.0,170.4295,171.301,169.3598,170.994,10533.0
2024-11-05 09:55:00,172.67,173.44,172.49,173.31,43397.0,171.0138,171.7764,170.8355,171.6477,43397.0
2024-11-05 10:00:00,173.43,173.5,172.35,172.62,22474.0,171.7665,171.8358,170.6969,170.9643,22474.0
2024-11-05 10:05:00,172.61,173.14,172.28,173.11,18627.0,170.9544,171.4793,170.6275,171.4496,18627.0
2024-11-05 10:10:00,173.11,173.78,172.88,172.98,27977.0,171.4496,172.1131,171.2218,171.3208,27977.0
2024-11-05 10:15:00,172.98,173.69,172.96,173.69,9846.0,171.3208,172.024,171.301,172.024,9846.0
2024-11-05 10:20:00,173.84,174.13,173.5,174.0,19745.0,172.1726,172.4598,171.8358,172.331,19745.0
2024-11-05 10:25:00,174.13,174.2,173.31,173.58,5926.0,172.4598,172.5291,171.6477,171.9151,5926.0
2024-11-05 10:30:00,173.36,174.39,173.17,174.39,7962.0,171.6972,172.7173,171.509,172.7173,7962.0
2024-11-05 10:35:00,174.34,174.97,174.16,174.95,13017.0,172.6678,173.2917,172.4895,173.2719,13017.0
2024-11-05 10:40:00,174.92,175.48,174.73,175.31,12919.0,173.2422,173.7968,173.054,173.6285,12919.0
2024-11-05 10:45:00,175.21,175.24,174.87,174.91,26575.0,173.5294,173.5591,173.1927,173.2323,26575.0
2024-11-05 10:50:00,174.89,175.6,174.75,175.41,37269.0,173.2125,173.9157,173.0738,173.7275,37269.0
2024-11-05 10:55:00,175.52,175.61,175.06,175.33,2720.0,173.8365,173.9256,173.3809,173.6483,2720.0
2024-11-05 11:00:00,175.37,175.9,175.31,175.9,10573.0,173.6879,174.2128,173.6285,174.2128,10573.0
2024-11-05 11:05:00,175.69,175.69,174.96,175.3,5000.0,174.0048,174.0048,173.2818,173.6186,5000.0
2024-11-05 11:10:00,175.34,176.13,175.24,175.96,14281.0,173.6582,174.4406,173.5591,174.2722,14281.0
2024-11-05 11:15:00,175.9,176.11,175.52,175.81,16586.0,174.2128,174.4208,173.8365,174.1237,16586.0
2024-11-05 11:20:00,175.68,176.64,175.68,176.56,16139.0,173.9949,174.9457,173.9949,174.8665,16139.0
2024-11-05 11:25:00,176.66,176.97,176.52,176.89,4566.0,174.9655,175.2725,174.8269,175.1933,4566.0
2024-11-05 11:30:00,176.88,176.89,175.66,176.38,48580.0,175.1834,175.1933,173.9751,174.6882,48580.0
2024-11-05 11:35:00,176.4,176.4,176.1,176.25,5579.0,174.708,174.708,174.4109,174.5595,5579.0
2024-11-05 11:40:00,176.39,176.94,176.38,176.83,14724.0,174.6981,175.2428,174.6882,175.1339,14724.0
2024-11-05 11:45:00,176.72,176.72,176.26,176.41,5460.0,175.0249,175.0249,174.5694,174.7179,5460.0
2024-11-05 11:50:00,176.41,176.52,176.33,176.42,4634.0,174.7179,174.8269,174.6387,174.7278,4634.0
2024-11-05 11:55:00,176.35,176.42,176.12,176.25,7519.0,174.6585,174.7278,174.4307,174.5595,7519.0
2024-11-05 12:00:00,176.32,176.62,176.3,176.58,7693.0,174.6288,174.9259,174.609,174.8863,7693.0
2024-11-05 12:05:00,176.4,176.8,176.39,176.65,5317.0,174.708,175.1042,174.6981,174.9556,5317.0
2024-11-05 12:10:00,176.7,177.06,176.62,177.06,7376.0,175.0051,175.3617,174.9259,175.3617,7376.0
2024-11-05 12:15:00,176.97,177.08,176.56,176.93,20265.0,175.2725,175.3815,174.8665,175.2329,20265.0
2024-11-05 12:20:00,176.98,177.15,176.96,177.09,4027.0,175.2825,175.4508,175.2626,175.3914,4027.0
2024-11-05 12:25:00,177.08,177.38,176.99,177.34,6095.0,175.3815,175.6786,175.2924,175.639,6095.0
2024-11-05 12:30:00,177.34,177.34,177.12,177.33,6060.0,175.639,175.639,175.4211,175.6291,6060.0
2024-11-05 12:35:00,177.34,177.56,177.24,177.46,4237.0,175.639,175.8569,175.54,175.7578,4237.0
2024-11-05 12:40:00,177.47,177.75,177.42,177.59,7241.0,175.7678,176.0451,175.7182,175.8866,7241.0
2024-11-05 12:45:00,177.59,177.62,177.5,177.59,2344.0,175.8866,175.9163,175.7975,175.8866,2344.0
2024-11-05 12:50:00,177.58,177.58,177.28,177.36,7510.0,175.8767,175.8767,175.5796,175.6588,7510.0
2024-11-05 12:55:00,177.29,177.42,177.29,177.36,5721.0,175.5895,175.7182,175.5895,175.6588,5721.0
2024-11-05 13:00:00,177.35,177.63,177.16,177.49,5017.0,175.6489,175.9262,175.4607,175.7876,5017.0
2024-11-05 13:05:00,177.41,177.58,177.29,177.29,5203.0,175.7083,175.8767,175.5895,175.5895,5203.0
2024-11-05 13:10:00,177.34,177.47,177.05,177.45,16322.0,175.639,175.7678,175.3518,175.7479,16322.0
2024-11-05 13:15:00,177.36,177.49,176.92,177.03,11000.0,175.6588,175.7876,175.223,175.332,11000.0
2024-11-05 13:20:00,176.94,177.45,176.92,177.45,11195.0,175.2428,175.7479,175.223,175.7479,11195.0
2024-11-05 13:25:00,177.46,177.87,177.4,177.68,4999.0,175.7578,176.1639,175.6984,175.9757,4999.0
2024-11-05 13:30:00,177.78,177.85,177.39,177.43,11514.0,176.0748,176.1441,175.6885,175.7281,11514.0
2024-11-05 13:35:00,177.49,178.0,177.45,177.91,9942.0,175.7876,176.2927,175.7479,176.2035,9942.0
2024-11-05 13:40:00,177.9,177.92,177.51,177.52,7429.0,176.1936,176.2134,175.8074,175.8173,7429.0
2024-11-05 13:45:00,177.53,177.63,177.36,177.54,11065.0,175.8272,175.9262,175.6588,175.8371,11065.0
2024-11-05 13:50:00,177.47,177.63,177.33,177.59,8375.0,175.7678,175.9262,175.6291,175.8866,8375.0
2024-11-05 13:55:00,177.66,177.88,177.66,177.73,7348.0,175.9559,176.1738,175.9559,176.0253,7348.0
2024-11-05 14:00:00,177.79,177.96,177.77,177.95,6337.0,176.0847,176.2531,176.0649,176.2431,6337.0
2024-11-05 14:05:00,177.92,178.19,177.92,178.04,5381.0,176.2134,176.4808,176.2134,176.3323,5381.0
2024-11-05 14:10:00,178.1,178.17,177.8,178.04,11577.0,176.3917,176.461,176.0946,176.3323,11577.0
2024-11-05 14:15:00,178.05,178.34,177.98,178.27,6451.0,176.3422,176.6294,176.2729,176.5601,6451.0
2024-11-05 14:20:00,178.2,178.27,177.53,177.53,11900.0,176.4907,176.5601,175.8272,175.8272,11900.0
2024-11-05 14:25:00,177.45,177.49,177.29,177.34,4477.0,175.7479,175.7876,175.5895,175.639,4477.0
2024-11-05 14:30:00,177.3,177.94,177.24,177.94,6963.0,175.5994,176.2332,175.54,176.2332,6963.0
2024-11-05 14:35:00,177.94,178.19,177.86,178.03,10062.0,176.2332,176.4808,176.154,176.3224,10062.0
2024-11-05 14:40:00,178.16,178.41,178.09,178.31,12160.0,176.4511,176.6987,176.3818,176.5997,12160.0
2024-11-05 14:45:00,178.34,178.59,178.31,178.36,9050.0,176.6294,176.877,176.5997,176.6492,9050.0
2024-11-05 14:50:00,178.3,178.34,178.2,178.22,7247.0,176.5898,176.6294,176.4907,176.5106,7247.0
2024-11-05 14:55:00,178.26,178.34,178.17,178.23,12723.0,176.5502,176.6294,176.461,176.5205,12723.0
2024-11-05 15:00:00,178.22,178.51,177.89,178.17,74666.0,176.5106,176.7978,176.1837,176.461,74666.0
2024-11-05 15:05:00,178.21,178.41,177.92,178.37,22457.0,176.5007,176.6987,176.2134,176.6591,22457.0
2024-11-05 15:10:00,178.36,178.41,177.46,177.57,15842.0,176.6492,176.6987,175.7578,175.8668,15842.0
2024-11-05 15:15:00,177.62,178.06,177.54,178.01,22881.0,175.9163,176.3521,175.8371,176.3026,22881.0
2024-11-05 15:20:00,178.01,178.01,177.74,177.81,15473.0,176.3026,176.3026,176.0352,176.1045,15473.0
2024-11-05 15:25:00,177.8,178.47,177.8,178.41,30868.0,176.0946,176.7582,176.0946,176.6987,30868.0
2024-11-05 15:30:00,178.41,178.51,178.19,178.44,46493.0,176.6987,176.7978,176.4808,176.7284,46493.0
2024-11-05 15:35:00,178.44,178.55,178.19,178.19,42088.0,176.7284,176.8374,176.4808,176.4808,42088.0
2024-11-05 15:40:00,178.14,178.23,177.94,178.13,28110.0,176.4313,176.5205,176.2332,176.4214,28110.0
2024-11-05 15:45:00,178.16,178.41,177.95,178.04,81328.0,176.4511,176.6987,176.2431,176.3323,81328.0
2024-11-05 15:50:00,178.05,178.16,176.24,176.25,110686.0,176.3422,176.4511,174.5495,174.5595,110686.0
2024-11-05 15:55:00,176.25,177.53,175.94,177.52,246715.0,174.5595,175.8272,174.2524,175.8173,246715.0
2024-11-06 09:30:00,183.27,187.07,182.18,186.51,124306.0,181.5121,185.2757,180.4326,184.721,124306.0
2024-11-06 09:35:00,186.59,187.15,186.09,186.64,34443.0,184.8003,185.3549,184.3051,184.8498,34443.0
2024-11-06 09:40:00,186.67,187.13,185.75,185.75,50755.0,184.8795,185.3351,183.9683,183.9683,50755.0
2024-11-06 09:45:00,185.73,186.47,184.53,184.85,49220.0,183.9485,184.6814,182.76,183.077,49220.0
2024-11-06 09:50:00,184.72,185.88,184.6,185.86,39979.0,182.9482,184.0971,182.8294,184.0773,39979.0
2024-11-06 09:55:00,185.98,186.39,185.0,186.11,12182.0,184.1961,184.6022,183.2255,184.3249,12182.0
2024-11-06 10:00:00,186.3,186.7,185.75,186.68,23924.0,184.5131,184.9092,183.9683,184.8894,23924.0
2024-11-06 10:05:00,186.84,187.44,186.78,187.09,15411.0,185.0479,185.6421,184.9885,185.2955,15411.0
2024-11-06 10:10:00,187.02,187.57,186.62,186.79,51517.0,185.2261,185.7709,184.83,184.9984,51517.0
2024-11-06 10:15:00,186.88,187.35,186.48,187.32,21715.0,185.0875,185.553,184.6913,185.5233,21715.0
2024-11-06 10:20:00,187.17,188.29,187.17,188.29,8495.0,185.3747,186.484,185.3747,186.484,8495.0
2024-11-06 10:25:00,188.18,188.28,187.89,188.1,12115.0,186.375,186.4741,186.0878,186.2958,12115.0
2024-11-06 10:30:00,188.27,188.27,187.58,188.2,17820.0,186.4642,186.4642,185.7808,186.3948,17820.0
2024-11-06 10:35:00,188.24,188.9,188.06,188.9,19453.0,186.4344,187.0881,186.2562,187.0881,19453.0
2024-11-06 10:40:00,189.11,189.34,188.76,188.79,9446.0,187.2961,187.5239,186.9495,186.9792,9446.0
2024-11-06 10:45:00,188.71,189.08,188.56,189.08,8875.0,186.8999,187.2664,186.7514,187.2664,8875.0
2024-11-06 10:50:00,189.06,189.33,188.57,188.7,6249.0,187.2466,187.514,186.7613,186.89,6249.0
2024-11-06 10:55:00,188.95,189.01,188.55,188.55,11722.0,187.1376,187.1971,186.7415,186.7415,11722.0
2024-11-06 11:00:00,188.6,188.64,188.01,188.11,8601.0,186.791,186.8306,186.2067,186.3057,8601.0
2024-11-06 11:05:00,188.11,188.29,187.86,187.88,6388.0,186.3057,186.484,186.0581,186.0779,6388.0
2024-11-06 11:10:00,188.0,189.39,188.0,189.11,32556.0,186.1967,187.5734,186.1967,187.2961,32556.0
2024-11-06 11:15:00,189.3,189.62,188.98,188.98,33106.0,187.4843,187.8012,187.1673,187.1673,33106.0
2024-11-06 11:20:00,189.0,189.25,188.7,188.97,7395.0,187.1872,187.4348,186.89,187.1574,7395.0
2024-11-06 11:25:00,188.88,188.91,188.4,188.47,14393.0,187.0683,187.098,186.5929,186.6622,14393.0
2024-11-06 11:30:00,188.44,188.65,188.03,188.03,13309.0,186.6325,186.8405,186.2265,186.2265,13309.0
2024-11-06 11:35:00,188.09,188.19,187.25,187.93,31277.0,186.2859,186.3849,185.4539,186.1274,31277.0
2024-11-06 11:40:00,187.84,188.37,187.41,188.11,41811.0,186.0383,186.5632,185.6124,186.3057,41811.0
2024-11-06 11:45:00,187.95,188.87,187.86,188.23,30481.0,186.1472,187.0584,186.0581,186.4245,30481.0
2024-11-06 11:50:00,188.28,188.35,187.97,188.1,36803.0,186.4741,186.5434,186.167,186.2958,36803.0
2024-11-06 11:55:00,188.09,188.71,187.83,188.66,18684.0,186.2859,186.8999,186.0284,186.8504,18684.0
2024-11-06 12:00:00,188.56,189.24,188.53,188.73,18746.0,186.7514,187.4249,186.7217,186.9197,18746.0
2024-11-06 12:05:00,188.72,188.89,188.11,188.31,19053.0,186.9098,187.0782,186.3057,186.5038,19053.0
2024-11-06 12:10:00,188.31,188.5,187.87,188.01,24929.0,186.5038,186.692,186.068,186.2067,24929.0
2024-11-06 12:15:00,187.9,187.99,187.22,187.37,8749.0,186.0977,186.1868,185.4242,185.5728,8749.0
2024-11-06 12:20:00,187.39,187.48,186.82,187.35,15416.0,185.5926,185.6817,185.0281,185.553,15416.0
2024-11-06 12:25:00,187.36,187.47,186.83,187.11,17023.0,185.5629,185.6718,185.038,185.3153,17023.0
2024-11-06 12:30:00,187.03,187.22,186.7,186.84,12071.0,185.2361,185.4242,184.9092,185.0479,12071.0
2024-11-06 12:35:00,186.76,187.49,186.67,187.48,21119.0,184.9686,185.6916,184.8795,185.6817,21119.0
2024-11-06 12:40:00,187.48,188.25,187.47,187.81,21423.0,185.6817,186.4444,185.6718,186.0086,21423.0
2024-11-06 12:45:00,187.92,187.92,186.93,187.0,34231.0,186.1175,186.1175,185.137,185.2063,34231.0
2024-11-06 12:50:00,186.81,187.12,186.56,187.0,11403.0,185.0182,185.3252,184.7706,185.2063,11403.0
2024-11-06 12:55:00,187.16,187.65,187.0,187.45,13117.0,185.3648,185.8501,185.2063,185.652,13117.0
2024-11-06 13:00:00,187.45,188.0,187.43,187.8,11541.0,185.652,186.1967,185.6322,185.9987,11541.0
2024-11-06 13:05:00,187.75,188.13,187.74,187.77,12384.0,185.9491,186.3255,185.9392,185.969,12384.0
2024-11-06 13:10:00,187.78,188.0,186.62,186.62,13038.0,185.9789,186.1967,184.83,184.83,13038.0
2024-11-06 13:15:00,186.73,186.94,186.22,186.83,31173.0,184.9389,185.1469,184.4338,185.038,31173.0
2024-11-06 13:20:00,186.72,186.83,186.11,186.11,8836.0,184.929,185.038,184.3249,184.3249,8836.0
2024-11-06 13:25:00,186.0,186.0,185.44,185.5,20333.0,184.2159,184.2159,183.6613,183.7207,20333.0
2024-11-06 13:30:00,185.49,185.85,185.36,185.64,7714.0,183.7108,184.0674,183.5821,183.8594,7714.0
2024-11-06 13:35:00,185.8,185.8,185.22,185.52,9978.0,184.0179,184.0179,183.4434,183.7405,9978.0
2024-11-06 13:40:00,185.69,186.03,185.64,185.82,13985.0,183.9089,184.2456,183.8594,184.0377,13985.0
2024-11-06 13:45:00,185.78,186.71,185.74,186.59,11350.0,183.998,184.9191,183.9584,184.8003,11350.0
2024-11-06 13:50:00,186.48,186.57,185.92,186.49,15451.0,184.6913,184.7805,184.1367,184.7012,15451.0
2024-11-06 13:55:00,186.5,186.59,186.09,186.16,15039.0,184.7111,184.8003,184.3051,184.3744,15039.0
2024-11-06 14:00:00,186.16,187.99,186.15,187.48,90327.0,184.3744,186.1868,184.3645,185.6817,90327.0
2024-11-06 14:05:00,187.37,187.45,186.69,186.83,29616.0,185.5728,185.652,184.8993,185.038,29616.0
2024-11-06 14:10:00,186.94,187.1,186.56,187.02,7242.0,185.1469,185.3054,184.7706,185.2261,7242.0
2024-11-06 14:15:00,186.88,187.05,186.65,186.66,10026.0,185.0875,185.2559,184.8597,184.8696,10026.0
2024-11-06 14:20:00,186.76,186.76,186.36,186.67,9453.0,184.9686,184.9686,184.5725,184.8795,9453.0
2024-11-06 14:25:00,186.59,187.14,186.59,187.01,5375.0,184.8003,185.345,184.8003,185.2162,5375.0
2024-11-06 14:30:00,187.02,187.14,186.69,186.69,12883.0,185.2261,185.345,184.8993,184.8993,12883.0
2024-11-06 14:35:00,186.6,187.0,186.55,186.81,7720.0,184.8102,185.2063,184.7607,185.0182,7720.0
2024-11-06 14:40:00,186.81,186.98,186.53,186.73,14883.0,185.0182,185.1865,184.7408,184.9389,14883.0
2024-11-06 14:45:00,186.65,186.78,186.53,186.56,4218.0,184.8597,184.9885,184.7408,184.7706,4218.0
2024-11-06 14:50:00,186.58,186.83,186.27,186.65,13060.0,184.7904,185.038,184.4833,184.8597,13060.0
2024-11-06 14:55:00,186.68,187.03,186.66,187.01,19440.0,184.8894,185.2361,184.8696,185.2162,19440.0
2024-11-06 15:00:00,187.03,187.12,186.7,187.04,7049.0,185.2361,185.3252,184.9092,185.246,7049.0
2024-11-06 15:05:00,187.04,187.4,187.0,187.0,12898.0,185.246,185.6025,185.2063,185.2063,12898.0
2024-11-06 15:10:00,187.1,187.3,186.97,187.19,5647.0,185.3054,185.5035,185.1766,185.3945,5647.0
2024-11-06 15:15:00,187.29,187.39,186.97,187.06,10819.0,185.4936,185.5926,185.1766,185.2658,10819.0
2024-11-06 15:20:00,187.12,187.12,186.58,186.58,9280.0,185.3252,185.3252,184.7904,184.7904,9280.0
2024-11-06 15:25:00,186.68,186.8,186.46,186.67,26610.0,184.8894,185.0083,184.6715,184.8795,26610.0
2024-11-06 15:30:00,186.65,187.29,186.33,187.02,21612.0,184.8597,185.4936,184.5428,185.2261,21612.0
2024-11-06 15:35:00,187.06,187.07,186.53,186.63,9642.0,185.2658,185.2757,184.7408,184.8399,9642.0
2024-11-06 15:40:00,186.62,186.87,186.45,186.87,14524.0,184.83,185.0776,184.6616,185.0776,14524.0
2024-11-06 15:45:00,186.88,187.04,186.63,186.96,16171.0,185.0875,185.246,184.8399,185.1667,16171.0
2024-11-06 15:50:00,186.92,186.92,186.2,186.22,42369.0,185.1271,185.1271,184.414,184.4338,42369.0
2024-11-06 15:55:00,186.22,186.45,185.89,186.1,135199.0,184.4338,184.6616,184.107,184.315,135199.0
2024-11-07 09:30:00,185.3,186.0,184.08,185.62,21830.0,183.5226,184.2159,182.3143,183.8396,21830.0
2024-11-07 09:35:00,185.37,185.37,184.23,184.46,3572.0,183.592,183.592,182.4629,182.6907,3572.0
2024-11-07 09:40:00,184.1,184.28,183.6,183.73,8659.0,182.3342,182.5124,181.839,181.9677,8659.0
2024-11-07 09:45:00,183.71,185.17,183.7,185.12,1637.0,181.9479,183.3939,181.938,183.3444,1637.0
2024-11-07 09:50:00,184.94,184.94,184.63,184.63,3263.0,183.1661,183.1661,182.8591,182.8591,3263.0
2024-11-07 09:55:00,184.67,185.18,184.52,185.0,6048.0,182.8987,183.4038,182.7501,183.2255,6048.0
2024-11-07 10:00:00,185.0,185.46,184.72,185.2,9205.0,183.2255,183.6811,182.9482,183.4236,9205.0
2024-11-07 10:05:00,185.05,185.7,185.04,185.6,13377.0,183.275,183.9188,183.2651,183.8198,13377.0
2024-11-07 10:10:00,185.6,185.66,185.16,185.43,5134.0,183.8198,183.8792,183.384,183.6514,5134.0
2024-11-07 10:15:00,185.63,185.64,185.34,185.55,2757.0,183.8495,183.8594,183.5623,183.7702,2757.0
2024-11-07 10:20:00,185.65,186.84,185.56,186.73,6742.0,183.8693,185.0479,183.7802,184.9389,6742.0
2024-11-07 10:25:00,186.73,186.74,186.38,186.38,5535.0,184.9389,184.9488,184.5923,184.5923,5535.0
2024-11-07 10:30:00,186.42,186.7,186.31,186.43,5493.0,184.6319,184.9092,184.523,184.6418,5493.0
2024-11-07 10:35:00,186.41,186.57,186.38,186.38,1125.0,184.622,184.7805,184.5923,184.5923,1125.0
2024-11-07 10:40:00,186.39,186.85,186.38,186.64,17314.0,184.6022,185.0578,184.5923,184.8498,17314.0
2024-11-07 10:45:00,186.62,187.04,186.62,186.89,4859.0,184.83,185.246,184.83,185.0974,4859.0
2024-11-07 10:50:00,186.83,186.94,186.51,186.51,5609.0,185.038,185.1469,184.721,184.721,5609.0
2024-11-07 10:55:00,186.52,186.84,186.52,186.8,2913.0,184.7309,185.0479,184.7309,185.0083,2913.0
2024-11-07 11:00:00,186.79,186.8,186.31,186.31,4785.0,184.9984,185.0083,184.523,184.523,4785.0
2024-11-07 11:05:00,186.35,186.7,186.35,186.62,3773.0,184.5626,184.9092,184.5626,184.83,3773.0
2024-11-07 11:10:00,186.75,186.84,186.64,186.77,2530.0,184.9587,185.0479,184.8498,184.9785,2530.0
2024-11-07 11:15:00,186.69,187.15,186.46,186.99,6118.0,184.8993,185.3549,184.6715,185.1964,6118.0
2024-11-07 11:20:00,186.99,187.09,186.83,186.93,4519.0,185.1964,185.2955,185.038,185.137,4519.0
2024-11-07 11:25:00,186.85,187.03,186.66,186.66,6020.0,185.0578,185.2361,184.8696,184.8696,6020.0
2024-11-07 11:30:00,186.72,186.76,186.33,186.45,2950.0,184.929,184.9686,184.5428,184.6616,2950.0
2024-11-07 11:35:00,186.38,186.73,186.24,186.64,4243.0,184.5923,184.9389,184.4536,184.8498,4243.0
2024-11-07 11:40:00,186.59,187.09,186.59,187.08,2407.0,184.8003,185.2955,184.8003,185.2856,2407.0
2024-11-07 11:45:00,187.16,187.4,187.07,187.07,13713.0,185.3648,185.6025,185.2757,185.2757,13713.0
2024-11-07 11:50:00,187.14,187.28,187.13,187.25,2214.0,185.345,185.4837,185.3351,185.4539,2214.0
2024-11-07 11:55:00,187.26,187.51,187.25,187.43,4043.0,185.4638,185.7114,185.4539,185.6322,4043.0
2024-11-07 12:00:00,187.47,187.48,187.34,187.42,1500.0,185.6718,185.6817,185.5431,185.6223,1500.0
2024-11-07 12:05:00,187.37,187.38,187.03,187.03,2029.0,185.5728,185.5827,185.2361,185.2361,2029.0
2024-11-07 12:10:00,187.14,187.38,187.03,187.24,4318.0,185.345,185.5827,185.2361,185.444,4318.0
2024-11-07 12:15:00,187.25,187.25,187.09,187.18,2275.0,185.4539,185.4539,185.2955,185.3846,2275.0
2024-11-07 12:20:00,187.08,187.24,187.05,187.1,3793.0,185.2856,185.444,185.2559,185.3054,3793.0
2024-11-07 12:25:00,187.15,187.18,187.07,187.09,3554.0,185.3549,185.3846,185.2757,185.2955,3554.0
2024-11-07 12:30:00,187.11,187.58,187.11,187.38,4875.0,185.3153,185.7808,185.3153,185.5827,4875.0
2024-11-07 12:35:00,187.38,187.49,187.23,187.49,2564.0,185.5827,185.6916,185.4341,185.6916,2564.0
2024-11-07 12:40:00,187.43,187.74,187.43,187.69,1803.0,185.6322,185.9392,185.6322,185.8897,1803.0
2024-11-07 12:45:00,187.77,187.92,187.73,187.92,2968.0,185.969,186.1175,185.9293,186.1175,2968.0
2024-11-07 12:50:00,187.82,187.86,187.62,187.75,3798.0,186.0185,186.0581,185.8204,185.9491,3798.0
2024-11-07 12:55:00,187.83,188.1,187.83,188.03,2692.0,186.0284,186.2958,186.0284,186.2265,2692.0
2024-11-07 13:00:00,187.95,187.95,187.65,187.7,3095.0,186.1472,186.1472,185.8501,185.8996,3095.0
2024-11-07 13:05:00,187.69,187.81,187.62,187.81,2869.0,185.8897,186.0086,185.8204,186.0086,2869.0
2024-11-07 13:10:00,187.74,187.75,187.43,187.49,2328.0,185.9392,185.9491,185.6322,185.6916,2328.0
2024-11-07 13:15:00,187.43,187.49,187.3,187.3,2411.0,185.6322,185.6916,185.5035,185.5035,2411.0
2024-11-07 13:20:00,187.32,187.38,187.28,187.31,1021.0,185.5233,185.5827,185.4837,185.5134,1021.0
2024-11-07 13:25:00,187.28,187.37,187.26,187.27,3366.0,185.4837,185.5728,185.4638,185.4738,3366.0
2024-11-07 13:30:00,187.39,187.44,187.17,187.44,4197.0,185.5926,185.6421,185.3747,185.6421,4197.0
2024-11-07 13:35:00,187.44,187.44,187.36,187.41,1396.0,185.6421,185.6421,185.5629,185.6124,1396.0
2024-11-07 13:40:00,187.47,187.47,187.25,187.28,2921.0,185.6718,185.6718,185.4539,185.4837,2921.0
2024-11-07 13:45:00,187.31,187.47,187.08,187.36,5550.0,185.5134,185.6718,185.2856,185.5629,5550.0
2024-11-07 13:50:00,187.48,187.68,187.48,187.68,2880.0,185.6817,185.8798,185.6817,185.8798,2880.0
2024-11-07 13:55:00,187.68,187.81,187.67,187.68,897.0,185.8798,186.0086,185.8699,185.8798,897.0
2024-11-07 14:00:00,187.8,188.04,187.53,187.64,23427.0,185.9987,186.2364,185.7313,185.8402,23427.0
2024-11-07 14:05:00,187.5,187.61,187.39,187.55,9310.0,185.7015,185.8105,185.5926,185.7511,9310.0
2024-11-07 14:10:00,187.56,187.71,187.56,187.58,1010.0,185.761,185.9095,185.761,185.7808,1010.0
2024-11-07 14:15:00,187.59,187.7,187.57,187.7,2323.0,185.7907,185.8996,185.7709,185.8996,2323.0
2024-11-07 14:20:00,187.62,187.65,187.25,187.28,2958.0,185.8204,185.8501,185.4539,185.4837,2958.0
2024-11-07 14:25:00,187.24,187.42,187.14,187.42,3047.0,185.444,185.6223,185.345,185.6223,3047.0
2024-11-07 14:30:00,187.36,187.71,187.36,187.46,4101.0,185.5629,185.9095,185.5629,185.6619,4101.0
2024-11-07 14:35:00,187.53,187.54,187.18,187.43,3418.0,185.7313,185.7412,185.3846,185.6322,3418.0
2024-11-07 14:40:00,187.32,187.32,186.89,187.12,4050.0,185.5233,185.5233,185.0974,185.3252,4050.0
2024-11-07 14:45:00,187.11,187.44,187.09,187.44,1383.0,185.3153,185.6421,185.2955,185.6421,1383.0
2024-11-07 14:50:00,187.78,187.8,187.65,187.8,3466.0,185.9789,185.9987,185.8501,185.9987,3466.0
2024-11-07 14:55:00,187.89,188.03,187.76,187.9,4788.0,186.0878,186.2265,185.9591,186.0977,4788.0
2024-11-07 15:00:00,187.9,188.0,187.57,187.57,7605.0,186.0977,186.1967,185.7709,185.7709,7605.0
2024-11-07 15:05:00,187.57,187.63,187.33,187.41,7777.0,185.7709,185.8303,185.5332,185.6124,7777.0
2024-11-07 15:10:00,187.48,187.73,187.48,187.69,5101.0,185.6817,185.9293,185.6817,185.8897,5101.0
2024-11-07 15:15:00,187.64,187.81,187.59,187.74,4718.0,185.8402,186.0086,185.7907,185.9392,4718.0
2024-11-07 15:20:00,187.74,187.76,187.59,187.72,4464.0,185.9392,185.9591,185.7907,185.9194,4464.0
2024-11-07 15:25:00,187.77,188.07,187.76,188.07,4007.0,185.969,186.2661,185.9591,186.2661,4007.0
2024-11-07 15:30:00,188.09,188.18,187.74,187.76,6813.0,186.2859,186.375,185.9392,185.9591,6813.0
2024-11-07 15:35:00,187.79,188.19,187.78,188.03,11126.0,185.9888,186.3849,185.9789,186.2265,11126.0
2024-11-07 15:40:00,188.05,188.14,187.86,188.04,4637.0,186.2463,186.3354,186.0581,186.2364,4637.0
2024-11-07 15:45:00,188.08,188.22,188.02,188.02,8671.0,186.276,186.4146,186.2166,186.2166,8671.0
2024-11-07 15:50:00,188.12,188.21,187.84,187.92,21287.0,186.3156,186.4047,186.0383,186.1175,21287.0
2024-11-07 15:55:00,187.89,187.96,187.72,187.73,71572.0,186.0878,186.1571,185.9194,185.9293,71572.0
2024-11-08 09:30:00,188.88,189.73,188.47,189.22,21610.0,187.0683,187.9102,186.6622,187.405,21610.0
2024-11-08 09:35:00,188.97,190.31,188.96,190.0,18590.0,187.1574,188.4846,187.1475,188.1776,18590.0
2024-11-08 09:40:00,190.12,190.32,189.63,190.32,5439.0,188.2964,188.4945,187.8111,188.4945,5439.0
2024-11-08 09:45:00,190.28,190.73,189.96,190.22,31928.0,188.4549,188.9006,188.1379,188.3955,31928.0
2024-11-08 09:50:00,190.21,190.41,189.76,189.85,6873.0,188.3856,188.5836,187.9399,188.029,6873.0
2024-11-08 09:55:00,190.18,190.2,189.25,189.8,14528.0,188.3558,188.3756,187.4348,187.9795,14528.0
2024-11-08 10:00:00,189.89,190.37,189.82,190.33,4543.0,188.0686,188.544,187.9993,188.5044,4543.0
2024-11-08 10:05:00,190.38,190.38,189.9,190.15,8081.0,188.5539,188.5539,188.0785,188.3261,8081.0
2024-11-08 10:10:00,190.23,190.9,190.22,190.82,5711.0,188.4054,189.0689,188.3955,188.9897,5711.0
2024-11-08 10:15:00,190.66,190.82,190.49,190.54,26455.0,188.8312,188.9897,188.6629,188.7124,26455.0
2024-11-08 10:20:00,190.54,190.83,190.35,190.73,6781.0,188.7124,188.9996,188.5242,188.9006,6781.0
2024-11-08 10:25:00,190.65,190.85,190.41,190.48,21277.0,188.8213,189.0194,188.5836,188.653,21277.0
2024-11-08 10:30:00,190.37,190.76,190.3,190.66,9185.0,188.544,188.9303,188.4747,188.8312,9185.0
2024-11-08 10:35:00,190.53,190.8,190.53,190.74,48143.0,188.7025,188.9699,188.7025,188.9105,48143.0
2024-11-08 10:40:00,190.72,191.1,190.72,190.75,39465.0,188.8907,189.267,188.8907,188.9204,39465.0
2024-11-08 10:45:00,190.69,190.81,190.51,190.59,9792.0,188.8609,188.9798,188.6827,188.7619,9792.0
2024-11-08 10:50:00,190.66,190.99,190.6,190.85,30897.0,188.8312,189.1581,188.7718,189.0194,30897.0
2024-11-08 10:55:00,190.78,190.86,190.59,190.76,2322.0,188.9501,189.0293,188.7619,188.9303,2322.0
2024-11-08 11:00:00,190.76,190.84,190.65,190.65,8138.0,188.9303,189.0095,188.8213,188.8213,8138.0
2024-11-08 11:05:00,190.8,190.85,190.54,190.54,17303.0,188.9699,189.0194,188.7124,188.7124,17303.0
2024-11-08 11:10:00,190.61,190.61,190.01,190.49,18097.0,188.7817,188.7817,188.1875,188.6629,18097.0
2024-11-08 11:15:00,190.5,190.75,190.45,190.69,7090.0,188.6728,188.9204,188.6232,188.8609,7090.0
2024-11-08 11:20:00,190.6,190.61,190.48,190.56,5915.0,188.7718,188.7817,188.653,188.7322,5915.0
2024-11-08 11:25:00,190.49,190.8,190.39,190.66,7426.0,188.6629,188.9699,188.5638,188.8312,7426.0
2024-11-08 11:30:00,190.73,190.82,190.55,190.82,6199.0,188.9006,188.9897,188.7223,188.9897,6199.0
2024-11-08 11:35:00,190.81,190.86,190.63,190.63,9111.0,188.9798,189.0293,188.8015,188.8015,9111.0
2024-11-08 11:40:00,190.67,190.68,190.62,190.63,1200.0,188.8411,188.851,188.7916,188.8015,1200.0
2024-11-08 11:45:00,190.63,190.69,190.43,190.49,12068.0,188.8015,188.8609,188.6034,188.6629,12068.0
2024-11-08 11:50:00,190.49,190.6,190.45,190.59,18169.0,188.6629,188.7718,188.6232,188.7619,18169.0
2024-11-08 11:55:00,190.59,190.63,190.49,190.49,5066.0,188.7619,188.8015,188.6629,188.6629,5066.0
2024-11-08 12:00:00,190.53,190.81,190.53,190.62,40850.0,188.7025,188.9798,188.7025,188.7916,40850.0
2024-11-08 12:05:00,190.6,190.63,190.21,190.26,8420.0,188.7718,188.8015,188.3856,188.4351,8420.0
2024-11-08 12:10:00,190.23,190.48,190.21,190.35,4650.0,188.4054,188.653,188.3856,188.5242,4650.0
2024-11-08 12:15:00,190.37,190.51,190.24,190.24,5902.0,188.544,188.6827,188.4153,188.4153,5902.0
2024-11-08 12:20:00,190.27,190.31,190.12,190.17,5882.0,188.445,188.4846,188.2964,188.3459,5882.0
2024-11-08 12:25:00,190.25,190.3,190.14,190.25,14858.0,188.4252,188.4747,188.3162,188.4252,14858.0
2024-11-08 12:30:00,190.27,190.75,190.27,190.68,16232.0,188.445,188.9204,188.445,188.851,16232.0
2024-11-08 12:35:00,190.75,190.84,190.67,190.83,6213.0,188.9204,189.0095,188.8411,188.9996,6213.0
2024-11-08 12:40:00,190.84,190.84,190.63,190.71,9545.0,189.0095,189.0095,188.8015,188.8808,9545.0
2024-11-08 12:45:00,190.73,190.81,190.63,190.63,5607.0,188.9006,188.9798,188.8015,188.8015,5607.0
2024-11-08 12:50:00,190.68,190.69,190.62,190.69,2774.0,188.851,188.8609,188.7916,188.8609,2774.0
2024-11-08 12:55:00,190.69,190.7,190.43,190.52,12870.0,188.8609,188.8709,188.6034,188.6926,12870.0
2024-11-08 13:00:00,190.52,190.71,190.5,190.6,12608.0,188.6926,188.8808,188.6728,188.7718,12608.0
2024-11-08 13:05:00,190.69,190.77,190.46,190.47,6543.0,188.8609,188.9402,188.6332,188.6431,6543.0
2024-11-08 13:10:00,190.4,190.46,190.34,190.41,5440.0,188.5737,188.6332,188.5143,188.5836,5440.0
2024-11-08 13:15:00,190.41,190.8,190.36,190.8,8836.0,188.5836,188.9699,188.5341,188.9699,8836.0
2024-11-08 13:20:00,190.8,191.06,190.79,190.89,9593.0,188.9699,189.2274,188.96,189.059,9593.0
2024-11-08 13:25:00,190.85,191.07,190.85,190.98,3172.0,189.0194,189.2373,189.0194,189.1482,3172.0
2024-11-08 13:30:00,190.99,190.99,190.9,190.97,3223.0,189.1581,189.1581,189.0689,189.1383,3223.0
2024-11-08 13:35:00,190.99,191.03,190.85,191.0,13355.0,189.1581,189.1977,189.0194,189.168,13355.0
2024-11-08 13:40:00,190.97,191.08,190.83,191.0,12510.0,189.1383,189.2472,188.9996,189.168,12510.0
2024-11-08 13:45:00,191.0,191.11,190.9,191.04,22789.0,189.168,189.2769,189.0689,189.2076,22789.0
2024-11-08 13:50:00,191.13,191.2,190.99,191.0,9495.0,189.2967,189.3661,189.1581,189.168,9495.0
2024-11-08 13:55:00,191.0,191.07,190.93,191.02,14158.0,189.168,189.2373,189.0986,189.1878,14158.0
2024-11-08 14:00:00,190.97,191.38,190.97,191.28,6956.0,189.1383,189.5443,189.1383,189.4453,6956.0
2024-11-08 14:05:00,191.28,191.36,191.16,191.2,63562.0,189.4453,189.5245,189.3264,189.3661,63562.0
2024-11-08 14:10:00,191.18,191.29,191.17,191.17,38784.0,189.3462,189.4552,189.3363,189.3363,38784.0
2024-11-08 14:15:00,191.24,191.35,191.16,191.2,12606.0,189.4057,189.5146,189.3264,189.3661,12606.0
2024-11-08 14:20:00,191.2,191.24,190.9,190.96,8469.0,189.3661,189.4057,189.0689,189.1284,8469.0
2024-11-08 14:25:00,191.02,191.84,191.02,191.73,32193.0,189.1878,189.9999,189.1878,189.891,32193.0
2024-11-08 14:30:00,191.86,192.16,191.76,192.15,5304.0,190.0197,190.3168,189.9207,190.3069,5304.0
2024-11-08 14:35:00,192.26,192.53,192.11,192.23,8727.0,190.4159,190.6833,190.2673,190.3862,8727.0
2024-11-08 14:40:00,192.23,192.34,192.0,192.25,5304.0,190.3862,190.4951,190.1584,190.406,5304.0
2024-11-08 14:45:00,192.16,192.17,191.94,192.17,1208.0,190.3168,190.3268,190.099,190.3268,1208.0
2024-11-08 14:50:00,192.11,192.39,192.1,192.17,4901.0,190.2673,190.5446,190.2574,190.3268,4901.0
2024-11-08 14:55:00,192.17,192.42,192.1,192.27,4827.0,190.3268,190.5744,190.2574,190.4258,4827.0
2024-11-08 15:00:00,192.33,192.34,192.06,192.11,3867.0,190.4852,190.4951,190.2178,190.2673,3867.0
2024-11-08 15:05:00,192.16,192.35,192.1,192.34,9884.0,190.3168,190.505,190.2574,190.4951,9884.0
2024-11-08 15:10:00,192.33,192.38,191.98,192.07,9426.0,190.4852,190.5347,190.1386,190.2277,9426.0
2024-11-08 15:15:00,192.07,192.22,192.05,192.05,6003.0,190.2277,190.3763,190.2079,190.2079,6003.0
2024-11-08 15:20:00,192.09,192.25,192.09,192.19,1991.0,190.2475,190.406,190.2475,190.3466,1991.0
2024-11-08 15:25:00,192.23,192.28,192.16,192.2,7718.0,190.3862,190.4357,190.3168,190.3565,7718.0
2024-11-08 15:30:00,192.21,192.27,191.52,191.52,13950.0,190.3664,190.4258,189.683,189.683,13950.0
2024-11-08 15:35:00,191.62,191.65,191.43,191.58,12117.0,189.782,189.8117,189.5938,189.7424,12117.0
2024-11-08 15:40:00,191.57,191.95,191.5,191.9,17641.0,189.7325,190.1089,189.6632,190.0593,17641.0
2024-11-08 15:45:00,191.87,191.96,191.78,191.93,14575.0,190.0296,190.1188,189.9405,190.0891,14575.0
2024-11-08 15:50:00,191.98,192.48,191.85,192.32,42047.0,190.1386,190.6338,190.0098,190.4753,42047.0
2024-11-08 15:55:00,192.32,192.63,192.06,192.34,162272.0,190.4753,190.7823,190.2178,190.4951,162272.0
2024-11-11 09:30:00,193.8,193.98,193.0,193.24,21634.0,191.9411,192.1194,191.1488,191.3865,21634.0
2024-11-11 09:35:00,193.41,194.48,193.31,194.07,5420.0,191.5549,192.6146,191.4558,192.2085,5420.0
2024-11-11 09:40:00,194.02,194.37,193.66,193.8,7290.0,192.159,192.5057,191.8025,191.9411,7290.0
2024-11-11 09:45:00,193.82,193.99,193.71,193.99,4008.0,191.9609,192.1293,191.852,192.1293,4008.0
2024-11-11 09:50:00,194.04,194.04,193.2,193.21,4067.0,192.1788,192.1788,191.3469,191.3568,4067.0
2024-11-11 09:55:00,193.08,193.58,193.0,193.48,8830.0,191.228,191.7232,191.1488,191.6242,8830.0
2024-11-11 10:00:00,193.45,193.45,192.66,192.66,25441.0,191.5945,191.5945,190.8121,190.8121,25441.0
2024-11-11 10:05:00,192.65,193.04,192.5,192.5,10028.0,190.8021,191.1884,190.6536,190.6536,10028.0
2024-11-11 10:10:00,192.56,192.93,192.55,192.84,2554.0,190.713,191.0795,190.7031,190.9903,2554.0
2024-11-11 10:15:00,192.93,193.55,192.93,193.43,18247.0,191.0795,191.6935,191.0795,191.5747,18247.0
2024-11-11 10:20:00,193.43,193.84,193.3,193.69,5239.0,191.5747,191.9807,191.4459,191.8322,5239.0
2024-11-11 10:25:00,193.8,194.24,193.8,194.08,2430.0,191.9411,192.3769,191.9411,192.2184,2430.0
2024-11-11 10:30:00,194.04,194.64,193.86,194.64,6653.0,192.1788,192.7731,192.0005,192.7731,6653.0
2024-11-11 10:35:00,194.63,195.21,194.63,195.21,5166.0,192.7632,193.3376,192.7632,193.3376,5166.0
2024-11-11 10:40:00,195.3,195.34,194.88,195.03,5723.0,193.4267,193.4663,193.0108,193.1593,5723.0
2024-11-11 10:45:00,195.11,195.11,194.59,195.0,12005.0,193.2386,193.2386,192.7235,193.1296,12005.0
2024-11-11 10:50:00,195.13,195.39,195.12,195.21,2259.0,193.2584,193.5159,193.2485,193.3376,2259.0
2024-11-11 10:55:00,195.26,195.41,194.91,195.06,6391.0,193.3871,193.5357,193.0405,193.189,6391.0
2024-11-11 11:00:00,194.91,195.23,194.84,195.08,3037.0,193.0405,193.3574,192.9711,193.2088,3037.0
2024-11-11 11:05:00,195.02,195.1,194.86,195.1,2811.0,193.1494,193.2286,192.991,193.2286,2811.0
2024-11-11 11:10:00,195.02,195.22,194.97,195.22,2598.0,193.1494,193.3475,193.0999,193.3475,2598.0
2024-11-11 11:15:00,195.21,195.29,195.2,195.29,658.0,193.3376,193.4168,193.3277,193.4168,658.0
2024-11-11 11:20:00,195.25,195.72,195.12,195.72,3761.0,193.3772,193.8427,193.2485,193.8427,3761.0
2024-11-11 11:25:00,195.74,195.81,195.56,195.75,4950.0,193.8625,193.9318,193.6842,193.8724,4950.0
2024-11-11 11:30:00,195.57,195.67,195.43,195.45,2748.0,193.6941,193.7932,193.5555,193.5753,2748.0
2024-11-11 11:35:00,195.44,195.46,195.14,195.4,3040.0,193.5654,193.5852,193.2683,193.5258,3040.0
2024-11-11 11:40:00,195.37,195.52,195.37,195.47,2157.0,193.4961,193.6446,193.4961,193.5951,2157.0
2024-11-11 11:45:00,195.34,195.57,195.26,195.56,3378.0,193.4663,193.6941,193.3871,193.6842,3378.0
2024-11-11 11:50:00,195.57,195.57,195.39,195.44,3051.0,193.6941,193.6941,193.5159,193.5654,3051.0
2024-11-11 11:55:00,195.52,195.58,195.41,195.45,1648.0,193.6446,193.704,193.5357,193.5753,1648.0
2024-11-11 12:00:00,195.38,195.81,195.37,195.81,5383.0,193.506,193.9318,193.4961,193.9318,5383.0
2024-11-11 12:05:00,195.91,195.93,195.79,195.81,3421.0,194.0309,194.0507,193.912,193.9318,3421.0
2024-11-11 12:10:00,195.86,195.9,195.64,195.84,1902.0,193.9814,194.021,193.7635,193.9616,1902.0
2024-11-11 12:15:00,195.87,195.9,195.58,195.58,3155.0,193.9913,194.021,193.704,193.704,3155.0
2024-11-11 12:20:00,195.47,195.75,195.36,195.66,7569.0,193.5951,193.8724,193.4862,193.7833,7569.0
2024-11-11 12:25:00,195.59,195.67,195.4,195.57,2200.0,193.7139,193.7932,193.5258,193.6941,2200.0
2024-11-11 12:30:00,195.55,195.62,195.5,195.53,1882.0,193.6743,193.7437,193.6248,193.6545,1882.0
2024-11-11 12:35:00,195.5,195.63,195.47,195.56,2775.0,193.6248,193.7536,193.5951,193.6842,2775.0
2024-11-11 12:40:00,195.56,195.58,195.42,195.57,3306.0,193.6842,193.704,193.5456,193.6941,3306.0
2024-11-11 12:45:00,195.56,195.69,195.5,195.5,2521.0,193.6842,193.813,193.6248,193.6248,2521.0
2024-11-11 12:50:00,195.48,195.62,195.48,195.59,5400.0,193.605,193.7437,193.605,193.7139,5400.0
2024-11-11 12:55:00,195.58,195.62,195.46,195.5,2541.0,193.704,193.7437,193.5852,193.6248,2541.0
2024-11-11 13:00:00,195.5,195.64,195.29,195.59,4497.0,193.6248,193.7635,193.4168,193.7139,4497.0
2024-11-11 13:05:00,195.59,195.74,195.57,195.57,3509.0,193.7139,193.8625,193.6941,193.6941,3509.0
2024-11-11 13:10:00,195.65,195.65,195.47,195.54,5805.0,193.7734,193.7734,193.5951,193.6644,5805.0
2024-11-11 13:15:00,195.6,195.62,195.44,195.45,2385.0,193.7239,193.7437,193.5654,193.5753,2385.0
2024-11-11 13:20:00,195.48,195.51,195.34,195.42,2311.0,193.605,193.6347,193.4663,193.5456,2311.0
2024-11-11 13:25:00,195.5,195.7,195.5,195.66,1204.0,193.6248,193.8229,193.6248,193.7833,1204.0
2024-11-11 13:30:00,195.6,195.61,195.48,195.48,1074.0,193.7239,193.7338,193.605,193.605,1074.0
2024-11-11 13:35:00,195.46,195.89,195.46,195.83,4596.0,193.5852,194.0111,193.5852,193.9516,4596.0
2024-11-11 13:40:00,195.87,196.01,195.87,195.9,4415.0,193.9913,194.1299,193.9913,194.021,4415.0
2024-11-11 13:45:00,196.05,196.1,195.98,195.98,2467.0,194.1695,194.2191,194.1002,194.1002,2467.0
2024-11-11 13:50:00,196.05,196.6,196.02,196.26,14016.0,194.1695,194.7143,194.1398,194.3775,14016.0
2024-11-11 13:55:00,196.33,196.4,196.25,196.35,5289.0,194.4469,194.5162,194.3676,194.4667,5289.0
2024-11-11 14:00:00,196.26,196.26,196.09,196.25,3113.0,194.3775,194.3775,194.2092,194.3676,3113.0
2024-11-11 14:05:00,196.09,196.17,196.02,196.14,2565.0,194.2092,194.2884,194.1398,194.2587,2565.0
2024-11-11 14:10:00,196.03,196.04,195.74,195.74,1732.0,194.1497,194.1596,193.8625,193.8625,1732.0
2024-11-11 14:15:00,195.78,196.03,195.74,195.81,4389.0,193.9021,194.1497,193.8625,193.9318,4389.0
2024-11-11 14:20:00,195.78,195.88,195.7,195.88,1528.0,193.9021,194.0012,193.8229,194.0012,1528.0
2024-11-11 14:25:00,195.9,195.9,195.74,195.9,1015.0,194.021,194.021,193.8625,194.021,1015.0
2024-11-11 14:30:00,195.88,196.15,195.88,196.06,8287.0,194.0012,194.2686,194.0012,194.1794,8287.0
2024-11-11 14:35:00,196.06,196.25,196.04,196.22,5973.0,194.1794,194.3676,194.1596,194.3379,5973.0
2024-11-11 14:40:00,196.21,196.42,196.09,196.13,6441.0,194.328,194.536,194.2092,194.2488,6441.0
2024-11-11 14:45:00,196.07,196.15,195.92,196.01,4832.0,194.1893,194.2686,194.0408,194.1299,4832.0
2024-11-11 14:50:00,196.02,196.22,195.98,196.22,2393.0,194.1398,194.3379,194.1002,194.3379,2393.0
2024-11-11 14:55:00,196.19,196.19,196.07,196.07,1363.0,194.3082,194.3082,194.1893,194.1893,1363.0
2024-11-11 15:00:00,196.16,196.16,196.01,196.01,1051.0,194.2785,194.2785,194.1299,194.1299,1051.0
2024-11-11 15:05:00,195.98,196.13,195.83,195.83,3766.0,194.1002,194.2488,193.9516,193.9516,3766.0
2024-11-11 15:10:00,195.87,195.87,195.55,195.6,3766.0,193.9913,193.9913,193.6743,193.7239,3766.0
2024-11-11 15:15:00,195.54,195.54,195.15,195.27,6877.0,193.6644,193.6644,193.2782,193.397,6877.0
2024-11-11 15:20:00,195.33,195.39,195.17,195.17,3958.0,193.4564,193.5159,193.298,193.298,3958.0
2024-11-11 15:25:00,195.22,195.49,195.21,195.45,9211.0,193.3475,193.6149,193.3376,193.5753,9211.0
2024-11-11 15:30:00,195.45,195.58,195.33,195.38,7698.0,193.5753,193.704,193.4564,193.506,7698.0
2024-11-11 15:35:00,195.41,195.42,195.15,195.25,4823.0,193.5357,193.5456,193.2782,193.3772,4823.0
2024-11-11 15:40:00,195.3,195.4,195.12,195.4,8197.0,193.4267,193.5258,193.2485,193.5258,8197.0
2024-11-11 15:45:00,195.21,195.21,194.84,195.03,10631.0,193.3376,193.3376,192.9711,193.1593,10631.0
2024-11-11 15:50:00,194.96,195.06,194.79,194.92,18392.0,193.09,193.189,192.9216,193.0504,18392.0
2024-11-11 15:55:00,194.97,195.36,194.94,195.03,63186.0,193.0999,193.4862,193.0702,193.1593,63186.0
2024-11-12 09:30:00,196.91,196.91,195.47,195.77,37165.0,195.0213,195.0213,193.5951,193.8922,37165.0
2024-11-12 09:35:00,196.24,197.14,195.6,196.57,1778.0,194.3577,195.2491,193.7239,194.6845,1778.0
2024-11-12 09:40:00,196.56,197.09,196.51,196.92,6321.0,194.6746,195.1996,194.6251,195.0312,6321.0
2024-11-12 09:45:00,196.92,197.09,196.18,196.21,8626.0,195.0312,195.1996,194.2983,194.328,8626.0
2024-11-12 09:50:00,196.31,196.42,195.86,195.87,6649.0,194.427,194.536,193.9814,193.9913,6649.0
2024-11-12 09:55:00,195.71,195.8,195.12,195.3,4753.0,193.8328,193.9219,193.2485,193.4267,4753.0
2024-11-12 10:00:00,195.41,195.74,195.29,195.59,8376.0,193.5357,193.8625,193.4168,193.7139,8376.0
2024-11-12 10:05:00,195.59,195.71,195.31,195.47,11168.0,193.7139,193.8328,193.4366,193.5951,11168.0
2024-11-12 10:10:00,195.4,196.05,195.39,196.05,8213.0,193.5258,194.1695,193.5159,194.1695,8213.0
2024-11-12 10:15:00,196.09,196.23,195.72,195.83,6972.0,194.2092,194.3478,193.8427,193.9516,6972.0
2024-11-12 10:20:00,195.9,196.33,195.8,196.08,7089.0,194.021,194.4469,193.9219,194.1992,7089.0
2024-11-12 10:25:00,196.08,196.2,195.97,195.97,5335.0,194.1992,194.3181,194.0903,194.0903,5335.0
2024-11-12 10:30:00,195.95,196.04,195.8,196.03,4596.0,194.0705,194.1596,193.9219,194.1497,4596.0
2024-11-12 10:35:00,195.95,196.14,195.95,196.05,13680.0,194.0705,194.2587,194.0705,194.1695,13680.0
2024-11-12 10:40:00,196.05,196.1,195.77,195.77,4282.0,194.1695,194.2191,193.8922,193.8922,4282.0
2024-11-12 10:45:00,195.67,195.67,195.37,195.43,5607.0,193.7932,193.7932,193.4961,193.5555,5607.0
2024-11-12 10:50:00,195.41,195.54,195.33,195.33,3859.0,193.5357,193.6644,193.4564,193.4564,3859.0
2024-11-12 10:55:00,195.27,195.31,195.05,195.1,5764.0,193.397,193.4366,193.1791,193.2286,5764.0
2024-11-12 11:00:00,195.1,195.1,194.88,194.95,6210.0,193.2286,193.2286,193.0108,193.0801,6210.0
2024-11-12 11:05:00,194.94,195.0,194.32,194.53,7052.0,193.0702,193.1296,192.4561,192.6641,7052.0
2024-11-12 11:10:00,194.59,194.92,194.57,194.77,4059.0,192.7235,193.0504,192.7037,192.9018,4059.0
2024-11-12 11:15:00,194.84,194.88,194.49,194.65,3959.0,192.9711,193.0108,192.6245,192.783,3959.0
2024-11-12 11:20:00,194.37,194.57,194.37,194.56,7665.0,192.5057,192.7037,192.5057,192.6938,7665.0
2024-11-12 11:25:00,194.55,194.8,194.47,194.72,4824.0,192.6839,192.9315,192.6047,192.8523,4824.0
2024-11-12 11:30:00,194.75,194.92,194.26,194.28,12116.0,192.882,193.0504,192.3967,192.4165,12116.0
2024-11-12 11:35:00,194.05,194.26,193.7,193.73,7147.0,192.1887,192.3967,191.8421,191.8718,7147.0
2024-11-12 11:40:00,193.92,193.93,193.7,193.83,3430.0,192.06,192.0699,191.8421,191.9708,3430.0
2024-11-12 11:45:00,193.87,193.99,193.35,193.45,10466.0,192.0104,192.1293,191.4954,191.5945,10466.0
2024-11-12 11:50:00,193.41,193.56,193.3,193.55,7609.0,191.5549,191.7034,191.4459,191.6935,7609.0
2024-11-12 11:55:00,193.54,193.54,192.96,193.13,6969.0,191.6836,191.6836,191.1092,191.2775,6969.0
2024-11-12 12:00:00,193.12,193.44,193.12,193.39,3848.0,191.2676,191.5846,191.2676,191.5351,3848.0
2024-11-12 12:05:00,193.38,193.45,193.22,193.35,11030.0,191.5251,191.5945,191.3667,191.4954,11030.0
2024-11-12 12:10:00,193.37,193.42,193.21,193.21,4053.0,191.5152,191.5648,191.3568,191.3568,4053.0
2024-11-12 12:15:00,193.28,193.32,192.95,193.03,4963.0,191.4261,191.4657,191.0993,191.1785,4963.0
2024-11-12 12:20:00,193.04,193.26,193.03,193.16,851.0,191.1884,191.4063,191.1785,191.3073,851.0
2024-11-12 12:25:00,193.3,193.44,193.24,193.25,8334.0,191.4459,191.5846,191.3865,191.3964,8334.0
2024-11-12 12:30:00,193.25,193.32,193.14,193.32,4207.0,191.3964,191.4657,191.2874,191.4657,4207.0
2024-11-12 12:35:00,193.31,193.73,193.3,193.73,6182.0,191.4558,191.8718,191.4459,191.8718,6182.0
2024-11-12 12:40:00,193.74,193.79,193.58,193.71,1575.0,191.8817,191.9312,191.7232,191.852,1575.0
2024-11-12 12:45:00,193.78,194.0,193.74,193.96,1661.0,191.9213,192.1392,191.8817,192.0996,1661.0
2024-11-12 12:50:00,193.96,194.05,193.89,194.05,1361.0,192.0996,192.1887,192.0303,192.1887,1361.0
2024-11-12 12:55:00,194.0,194.02,193.76,193.87,3300.0,192.1392,192.159,191.9015,192.0104,3300.0
2024-11-12 13:00:00,193.84,193.84,193.58,193.78,7018.0,191.9807,191.9807,191.7232,191.9213,7018.0
2024-11-12 13:05:00,193.75,193.89,193.6,193.65,4526.0,191.8916,192.0303,191.743,191.7926,4526.0
2024-11-12 13:10:00,193.71,193.79,193.61,193.69,3463.0,191.852,191.9312,191.7529,191.8322,3463.0
2024-11-12 13:15:00,193.81,194.08,193.73,193.98,6082.0,191.951,192.2184,191.8718,192.1194,6082.0
2024-11-12 13:20:00,194.06,194.07,193.92,193.99,1554.0,192.1986,192.2085,192.06,192.1293,1554.0
2024-11-12 13:25:00,193.98,194.04,193.96,193.96,743.0,192.1194,192.1788,192.0996,192.0996,743.0
2024-11-12 13:30:00,194.0,194.06,193.93,194.03,6419.0,192.1392,192.1986,192.0699,192.1689,6419.0
2024-11-12 13:35:00,194.09,194.17,193.95,193.96,14643.0,192.2283,192.3076,192.0897,192.0996,14643.0
2024-11-12 13:40:00,193.98,194.23,193.97,194.12,6574.0,192.1194,192.367,192.1095,192.258,6574.0
2024-11-12 13:45:00,194.15,194.62,194.15,194.62,17275.0,192.2878,192.7533,192.2878,192.7533,17275.0
2024-11-12 13:50:00,194.73,194.89,194.61,194.81,4164.0,192.8622,193.0207,192.7433,192.9414,4164.0
2024-11-12 13:55:00,194.8,194.93,194.69,194.81,7308.0,192.9315,193.0603,192.8226,192.9414,7308.0
2024-11-12 14:00:00,194.85,195.15,194.81,194.92,5095.0,192.981,193.2782,192.9414,193.0504,5095.0
2024-11-12 14:05:00,194.9,195.09,194.89,194.96,4488.0,193.0306,193.2187,193.0207,193.09,4488.0
2024-11-12 14:10:00,194.92,194.92,194.74,194.75,11765.0,193.0504,193.0504,192.8721,192.882,11765.0
2024-11-12 14:15:00,194.75,194.75,194.59,194.6,3677.0,192.882,192.882,192.7235,192.7334,3677.0
2024-11-12 14:20:00,194.55,194.75,194.53,194.74,3910.0,192.6839,192.882,192.6641,192.8721,3910.0
2024-11-12 14:25:00,194.77,194.78,194.66,194.69,3729.0,192.9018,192.9117,192.7929,192.8226,3729.0
2024-11-12 14:30:00,194.75,194.78,194.58,194.76,12344.0,192.882,192.9117,192.7136,192.8919,12344.0
2024-11-12 14:35:00,194.8,194.8,194.52,194.53,3829.0,192.9315,192.9315,192.6542,192.6641,3829.0
2024-11-12 14:40:00,194.49,194.62,194.47,194.61,1924.0,192.6245,192.7533,192.6047,192.7433,1924.0
2024-11-12 14:45:00,194.56,194.59,194.48,194.57,1609.0,192.6938,192.7235,192.6146,192.7037,1609.0
2024-11-12 14:50:00,194.58,194.58,194.28,194.35,2436.0,192.7136,192.7136,192.4165,192.4858,2436.0
2024-11-12 14:55:00,194.35,194.58,194.35,194.42,3696.0,192.4858,192.7136,192.4858,192.5552,3696.0
2024-11-12 15:00:00,194.38,194.62,194.38,194.62,4160.0,192.5156,192.7533,192.5156,192.7533,4160.0
2024-11-12 15:05:00,194.63,194.78,194.62,194.78,3138.0,192.7632,192.9117,192.7533,192.9117,3138.0
2024-11-12 15:10:00,194.71,194.77,194.62,194.62,3595.0,192.8424,192.9018,192.7533,192.7533,3595.0
2024-11-12 15:15:00,194.65,194.66,194.47,194.65,3323.0,192.783,192.7929,192.6047,192.783,3323.0
2024-11-12 15:20:00,194.61,194.69,194.56,194.69,3467.0,192.7433,192.8226,192.6938,192.8226,3467.0
2024-11-12 15:25:00,194.73,194.75,194.62,194.62,4843.0,192.8622,192.882,192.7533,192.7533,4843.0
2024-11-12 15:30:00,194.62,194.77,194.59,194.7,5090.0,192.7533,192.9018,192.7235,192.8325,5090.0
2024-11-12 15:35:00,194.74,194.78,194.61,194.77,4885.0,192.8721,192.9117,192.7433,192.9018,4885.0
2024-11-12 15:40:00,194.77,194.77,194.67,194.7,5127.0,192.9018,192.9018,192.8028,192.8325,5127.0
2024-11-12 15:45:00,194.68,194.68,194.34,194.34,8727.0,192.8127,192.8127,192.4759,192.4759,8727.0
2024-11-12 15:50:00,194.3,194.37,194.08,194.11,24647.0,192.4363,192.5057,192.2184,192.2481,24647.0
2024-11-12 15:55:00,194.11,194.42,194.06,194.2,67040.0,192.2481,192.5552,192.1986,192.3373,67040.0
2024-11-13 09:30:00,194.29,194.8,194.01,194.06,19223.0,192.4264,192.9315,192.1491,192.1986,19223.0
2024-11-13 09:35:00,193.95,193.95,192.65,192.85,29957.0,192.0897,192.0897,190.8021,191.0002,29957.0
2024-11-13 09:40:00,192.85,193.59,192.34,193.58,16713.0,191.0002,191.7331,190.4951,191.7232,16713.0
2024-11-13 09:45:00,193.54,193.59,193.04,193.25,4154.0,191.6836,191.7331,191.1884,191.3964,4154.0
2024-11-13 09:50:00,193.31,193.31,192.82,193.07,4542.0,191.4558,191.4558,190.9705,191.2181,4542.0
2024-11-13 09:55:00,193.25,193.33,193.07,193.12,6832.0,191.3964,191.4756,191.2181,191.2676,6832.0
2024-11-13 10:00:00,193.07,193.07,192.66,192.75,6864.0,191.2181,191.2181,190.8121,190.9012,6864.0
2024-11-13 10:05:00,192.75,192.99,192.68,192.9,8356.0,190.9012,191.1389,190.8319,191.0498,8356.0
2024-11-13 10:10:00,192.9,193.45,192.89,193.27,3429.0,191.0498,191.5945,191.0398,191.4162,3429.0
2024-11-13 10:15:00,193.37,193.58,193.08,193.09,5358.0,191.5152,191.7232,191.228,191.2379,5358.0
2024-11-13 10:20:00,193.19,193.19,192.83,192.97,5190.0,191.337,191.337,190.9804,191.1191,5190.0
2024-11-13 10:25:00,192.81,192.97,192.69,192.87,4803.0,190.9606,191.1191,190.8418,191.02,4803.0
2024-11-13 10:30:00,192.87,193.03,192.7,192.79,4225.0,191.02,191.1785,190.8517,190.9408,4225.0
2024-11-13 10:35:00,192.88,193.06,192.78,192.91,9167.0,191.0299,191.2082,190.9309,191.0597,9167.0
2024-11-13 10:40:00,192.91,193.26,192.9,193.15,6956.0,191.0597,191.4063,191.0498,191.2974,6956.0
2024-11-13 10:45:00,193.16,193.46,193.16,193.31,11276.0,191.3073,191.6044,191.3073,191.4558,11276.0
2024-11-13 10:50:00,193.42,193.43,193.15,193.23,5206.0,191.5648,191.5747,191.2974,191.3766,5206.0
2024-11-13 10:55:00,193.21,193.31,192.98,193.0,5708.0,191.3568,191.4558,191.129,191.1488,5708.0
2024-11-13 11:00:00,193.02,193.02,192.82,192.92,4612.0,191.1686,191.1686,190.9705,191.0696,4612.0
2024-11-13 11:05:00,192.9,193.28,192.87,193.28,5491.0,191.0498,191.4261,191.02,191.4261,5491.0
2024-11-13 11:10:00,193.31,193.44,193.31,193.42,4500.0,191.4558,191.5846,191.4558,191.5648,4500.0
2024-11-13 11:15:00,193.43,193.59,193.3,193.58,21357.0,191.5747,191.7331,191.4459,191.7232,21357.0
2024-11-13 11:20:00,193.62,193.76,193.51,193.51,5867.0,191.7628,191.9015,191.6539,191.6539,5867.0
2024-11-13 11:25:00,193.58,193.72,193.58,193.69,1910.0,191.7232,191.8619,191.7232,191.8322,1910.0
2024-11-13 11:30:00,193.62,193.64,193.53,193.54,900.0,191.7628,191.7827,191.6737,191.6836,900.0
2024-11-13 11:35:00,193.57,193.61,193.25,193.29,5069.0,191.7133,191.7529,191.3964,191.436,5069.0
2024-11-13 11:40:00,193.22,193.24,193.11,193.12,2554.0,191.3667,191.3865,191.2577,191.2676,2554.0
2024-11-13 11:45:00,193.07,193.16,192.97,192.97,1900.0,191.2181,191.3073,191.1191,191.1191,1900.0
2024-11-13 11:50:00,192.95,193.12,192.92,193.03,4866.0,191.0993,191.2676,191.0696,191.1785,4866.0
2024-11-13 11:55:00,193.03,193.21,192.96,193.15,7877.0,191.1785,191.3568,191.1092,191.2974,7877.0
2024-11-13 12:00:00,193.15,193.15,193.06,193.15,1599.0,191.2974,191.2974,191.2082,191.2974,1599.0
2024-11-13 12:05:00,193.16,193.26,193.06,193.06,11271.0,191.3073,191.4063,191.2082,191.2082,11271.0
2024-11-13 12:10:00,193.08,193.15,193.04,193.1,6825.0,191.228,191.2974,191.1884,191.2478,6825.0
2024-11-13 12:15:00,193.03,193.09,192.99,193.0,2835.0,191.1785,191.2379,191.1389,191.1488,2835.0
2024-11-13 12:20:00,192.99,193.18,192.91,193.04,21096.0,191.1389,191.3271,191.0597,191.1884,21096.0
2024-11-13 12:25:00,193.11,193.18,192.96,193.12,5555.0,191.2577,191.3271,191.1092,191.2676,5555.0
2024-11-13 12:30:00,193.15,193.18,193.04,193.09,4227.0,191.2974,191.3271,191.1884,191.2379,4227.0
2024-11-13 12:35:00,193.1,193.17,193.05,193.07,4837.0,191.2478,191.3172,191.1983,191.2181,4837.0
2024-11-13 12:40:00,193.05,193.15,192.89,193.02,20082.0,191.1983,191.2974,191.0398,191.1686,20082.0
2024-11-13 12:45:00,193.04,193.21,193.03,193.21,17565.0,191.1884,191.3568,191.1785,191.3568,17565.0
2024-11-13 12:50:00,193.21,193.26,193.1,193.11,2129.0,191.3568,191.4063,191.2478,191.2577,2129.0
2024-11-13 12:55:00,193.14,193.15,192.76,192.98,9593.0,191.2874,191.2974,190.9111,191.129,9593.0
2024-11-13 13:00:00,192.93,192.94,192.58,192.66,6591.0,191.0795,191.0894,190.7328,190.8121,6591.0
2024-11-13 13:05:00,192.65,192.69,192.6,192.64,4656.0,190.8021,190.8418,190.7526,190.7922,4656.0
2024-11-13 13:10:00,192.67,192.67,192.44,192.56,10643.0,190.822,190.822,190.5942,190.713,10643.0
2024-11-13 13:15:00,192.55,192.55,192.34,192.54,5699.0,190.7031,190.7031,190.4951,190.6932,5699.0
2024-11-13 13:20:00,192.59,192.66,192.52,192.53,1719.0,190.7427,190.8121,190.6734,190.6833,1719.0
2024-11-13 13:25:00,192.58,192.66,192.55,192.59,2789.0,190.7328,190.8121,190.7031,190.7427,2789.0
2024-11-13 13:30:00,192.6,192.65,192.51,192.51,5896.0,190.7526,190.8021,190.6635,190.6635,5896.0
2024-11-13 13:35:00,192.51,192.85,192.51,192.84,7156.0,190.6635,191.0002,190.6635,190.9903,7156.0
2024-11-13 13:40:00,192.89,193.13,192.84,192.99,10192.0,191.0398,191.2775,190.9903,191.1389,10192.0
2024-11-13 13:45:00,193.0,193.1,192.91,193.01,4597.0,191.1488,191.2478,191.0597,191.1587,4597.0
2024-11-13 13:50:00,192.95,193.19,192.95,193.15,4582.0,191.0993,191.337,191.0993,191.2974,4582.0
2024-11-13 13:55:00,193.06,193.12,192.93,192.95,4322.0,191.2082,191.2676,191.0795,191.0993,4322.0
2024-11-13 14:00:00,192.9,193.02,192.88,192.96,5050.0,191.0498,191.1686,191.0299,191.1092,5050.0
2024-11-13 14:05:00,192.97,193.02,192.91,193.01,10692.0,191.1191,191.1686,191.0597,191.1587,10692.0
2024-11-13 14:10:00,193.02,193.08,192.95,193.08,6524.0,191.1686,191.228,191.0993,191.228,6524.0
2024-11-13 14:15:00,193.02,193.02,192.35,192.39,28863.0,191.1686,191.1686,190.505,190.5446,28863.0
2024-11-13 14:20:00,192.44,192.54,192.34,192.5,6530.0,190.5942,190.6932,190.4951,190.6536,6530.0
2024-11-13 14:25:00,192.52,192.52,192.19,192.2,7662.0,190.6734,190.6734,190.3466,190.3565,7662.0
2024-11-13 14:30:00,192.2,192.23,192.05,192.16,3863.0,190.3565,190.3862,190.2079,190.3168,3863.0
2024-11-13 14:35:00,192.18,192.18,191.95,192.02,7419.0,190.3367,190.3367,190.1089,190.1782,7419.0
2024-11-13 14:40:00,192.02,192.02,191.74,191.82,4731.0,190.1782,190.1782,189.9009,189.9801,4731.0
2024-11-13 14:45:00,191.81,192.1,191.74,191.92,9981.0,189.9702,190.2574,189.9009,190.0791,9981.0
2024-11-13 14:50:00,191.92,192.03,191.85,191.97,2564.0,190.0791,190.1881,190.0098,190.1287,2564.0
2024-11-13 14:55:00,191.88,192.09,191.87,192.09,6186.0,190.0395,190.2475,190.0296,190.2475,6186.0
2024-11-13 15:00:00,192.08,192.17,191.87,191.92,9054.0,190.2376,190.3268,190.0296,190.0791,9054.0
2024-11-13 15:05:00,191.97,192.22,191.87,192.22,6855.0,190.1287,190.3763,190.0296,190.3763,6855.0
2024-11-13 15:10:00,192.33,192.64,192.33,192.54,2020.0,190.4852,190.7922,190.4852,190.6932,2020.0
2024-11-13 15:15:00,192.54,192.79,192.54,192.64,7808.0,190.6932,190.9408,190.6932,190.7922,7808.0
2024-11-13 15:20:00,192.67,192.74,192.62,192.7,6953.0,190.822,190.8913,190.7724,190.8517,6953.0
2024-11-13 15:25:00,192.69,192.74,192.48,192.68,8923.0,190.8418,190.8913,190.6338,190.8319,8923.0
2024-11-13 15:30:00,192.67,192.96,192.59,192.96,5663.0,190.822,191.1092,190.7427,191.1092,5663.0
2024-11-13 15:35:00,192.94,193.17,192.9,193.17,10922.0,191.0894,191.3172,191.0498,191.3172,10922.0
2024-11-13 15:40:00,193.14,193.33,192.93,192.93,18837.0,191.2874,191.4756,191.0795,191.0795,18837.0
2024-11-13 15:45:00,192.96,192.96,192.79,192.81,31753.0,191.1092,191.1092,190.9408,190.9606,31753.0
2024-11-13 15:50:00,192.79,192.97,192.67,192.92,30727.0,190.9408,191.1191,190.822,191.0696,30727.0
2024-11-13 15:55:00,192.92,193.14,192.91,193.01,96252.0,191.0696,191.2874,191.0597,191.1587,96252.0
2024-11-14 09:30:00,192.21,192.28,189.27,190.12,52189.0,190.3664,190.4357,187.4546,188.2964,52189.0
2024-11-14 09:35:00,189.2,190.22,188.54,189.74,16895.0,187.3852,188.3955,186.7316,187.9201,16895.0
2024-11-14 09:40:00,189.61,190.38,189.6,190.03,6128.0,187.7913,188.5539,187.7814,188.2073,6128.0
2024-11-14 09:45:00,190.03,190.54,189.86,190.49,9488.0,188.2073,188.7124,188.0389,188.6629,9488.0
2024-11-14 09:50:00,190.67,191.42,190.55,191.42,7077.0,188.8411,189.5839,188.7223,189.5839,7077.0
2024-11-14 09:55:00,191.37,191.98,191.36,191.98,4912.0,189.5344,190.1386,189.5245,190.1386,4912.0
2024-11-14 10:00:00,192.04,192.46,191.79,192.31,20475.0,190.198,190.614,189.9504,190.4654,20475.0
2024-11-14 10:05:00,192.06,192.31,192.05,192.13,3783.0,190.2178,190.4654,190.2079,190.2871,3783.0
2024-11-14 10:10:00,191.96,192.36,191.84,192.01,4812.0,190.1188,190.5149,189.9999,190.1683,4812.0
2024-11-14 10:15:00,191.99,192.33,191.85,191.86,2920.0,190.1485,190.4852,190.0098,190.0197,2920.0
2024-11-14 10:20:00,191.83,191.84,191.51,191.84,4088.0,189.99,189.9999,189.6731,189.9999,4088.0
2024-11-14 10:25:00,192.05,192.05,191.43,191.81,3460.0,190.2079,190.2079,189.5938,189.9702,3460.0
2024-11-14 10:30:00,191.78,191.78,191.59,191.78,2923.0,189.9405,189.9405,189.7523,189.9405,2923.0
2024-11-14 10:35:00,191.59,191.81,191.2,191.28,4776.0,189.7523,189.9702,189.3661,189.4453,4776.0
2024-11-14 10:40:00,191.17,191.32,190.98,190.98,4182.0,189.3363,189.4849,189.1482,189.1482,4182.0
2024-11-14 10:45:00,190.95,191.02,190.57,190.57,4154.0,189.1185,189.1878,188.7421,188.7421,4154.0
2024-11-14 10:50:00,190.56,190.56,190.2,190.35,2739.0,188.7322,188.7322,188.3756,188.5242,2739.0
2024-11-14 10:55:00,190.22,190.62,190.22,190.41,11968.0,188.3955,188.7916,188.3955,188.5836,11968.0
2024-11-14 11:00:00,190.63,190.69,190.05,190.05,10022.0,188.8015,188.8609,188.2271,188.2271,10022.0
2024-11-14 11:05:00,190.01,190.3,189.78,189.78,9038.0,188.1875,188.4747,187.9597,187.9597,9038.0
2024-11-14 11:10:00,189.71,189.86,189.59,189.81,20074.0,187.8903,188.0389,187.7715,187.9894,20074.0
2024-11-14 11:15:00,189.81,189.89,189.57,189.63,7572.0,187.9894,188.0686,187.7517,187.8111,7572.0
2024-11-14 11:20:00,189.58,189.86,189.51,189.86,4456.0,187.7616,188.0389,187.6923,188.0389,4456.0
2024-11-14 11:25:00,190.0,190.23,189.89,189.89,5046.0,188.1776,188.4054,188.0686,188.0686,5046.0
2024-11-14 11:30:00,189.92,190.04,189.87,189.94,6423.0,188.0983,188.2172,188.0488,188.1181,6423.0
2024-11-14 11:35:00,190.03,190.26,189.89,189.92,23898.0,188.2073,188.4351,188.0686,188.0983,23898.0
2024-11-14 11:40:00,189.87,190.44,189.87,190.12,12815.0,188.0488,188.6133,188.0488,188.2964,12815.0
2024-11-14 11:45:00,189.97,190.45,189.78,190.4,18221.0,188.1479,188.6232,187.9597,188.5737,18221.0
2024-11-14 11:50:00,190.4,190.87,190.2,190.87,27106.0,188.5737,189.0392,188.3756,189.0392,27106.0
2024-11-14 11:55:00,190.84,191.0,190.77,190.92,3499.0,189.0095,189.168,188.9402,189.0887,3499.0
2024-11-14 12:00:00,190.92,190.92,190.49,190.66,6363.0,189.0887,189.0887,188.6629,188.8312,6363.0
2024-11-14 12:05:00,190.65,190.65,190.4,190.4,1200.0,188.8213,188.8213,188.5737,188.5737,1200.0
2024-11-14 12:10:00,190.4,190.52,190.23,190.24,2775.0,188.5737,188.6926,188.4054,188.4153,2775.0
2024-11-14 12:15:00,190.25,190.25,190.06,190.09,3743.0,188.4252,188.4252,188.237,188.2667,3743.0
2024-11-14 12:20:00,190.06,190.44,190.06,190.44,3585.0,188.237,188.6133,188.237,188.6133,3585.0
2024-11-14 12:25:00,190.45,190.7,190.41,190.43,3540.0,188.6232,188.8709,188.5836,188.6034,3540.0
2024-11-14 12:30:00,190.49,190.49,190.11,190.34,2636.0,188.6629,188.6629,188.2865,188.5143,2636.0
2024-11-14 12:35:00,190.28,190.67,190.28,190.66,2881.0,188.4549,188.8411,188.4549,188.8312,2881.0
2024-11-14 12:40:00,190.62,190.62,190.51,190.59,3526.0,188.7916,188.7916,188.6827,188.7619,3526.0
2024-11-14 12:45:00,190.59,190.6,190.09,190.18,2739.0,188.7619,188.7718,188.2667,188.3558,2739.0
2024-11-14 12:50:00,190.16,190.35,190.15,190.29,1312.0,188.336,188.5242,188.3261,188.4648,1312.0
2024-11-14 12:55:00,190.29,190.38,190.29,190.38,4302.0,188.4648,188.5539,188.4648,188.5539,4302.0
2024-11-14 13:00:00,190.38,190.56,190.38,190.39,3331.0,188.5539,188.7322,188.5539,188.5638,3331.0
2024-11-14 13:05:00,190.34,190.4,190.23,190.4,994.0,188.5143,188.5737,188.4054,188.5737,994.0
2024-11-14 13:10:00,190.34,190.53,190.34,190.48,6096.0,188.5143,188.7025,188.5143,188.653,6096.0
2024-11-14 13:15:00,190.48,190.6,190.4,190.4,5313.0,188.653,188.7718,188.5737,188.5737,5313.0
2024-11-14 13:20:00,190.52,190.56,190.45,190.53,2665.0,188.6926,188.7322,188.6232,188.7025,2665.0
2024-11-14 13:25:00,190.55,190.55,190.47,190.49,5834.0,188.7223,188.7223,188.6431,188.6629,5834.0
2024-11-14 13:30:00,190.49,190.6,190.28,190.55,12612.0,188.6629,188.7718,188.4549,188.7223,12612.0
2024-11-14 13:35:00,190.56,190.56,190.49,190.49,2543.0,188.7322,188.7322,188.6629,188.6629,2543.0
2024-11-14 13:40:00,190.52,190.64,190.52,190.59,4743.0,188.6926,188.8114,188.6926,188.7619,4743.0
2024-11-14 13:45:00,190.6,190.63,190.53,190.53,3446.0,188.7718,188.8015,188.7025,188.7025,3446.0
2024-11-14 13:50:00,190.53,190.61,190.48,190.48,4010.0,188.7025,188.7817,188.653,188.653,4010.0
2024-11-14 13:55:00,190.44,190.44,190.16,190.24,4246.0,188.6133,188.6133,188.336,188.4153,4246.0
2024-11-14 14:00:00,190.22,190.53,190.21,190.52,1954.0,188.3955,188.7025,188.3856,188.6926,1954.0
2024-11-14 14:05:00,190.53,190.53,190.48,190.5,1879.0,188.7025,188.7025,188.653,188.6728,1879.0
2024-11-14 14:10:00,190.52,190.58,190.26,190.34,6484.0,188.6926,188.752,188.4351,188.5143,6484.0
2024-11-14 14:15:00,190.42,190.47,190.32,190.38,2975.0,188.5935,188.6431,188.4945,188.5539,2975.0
2024-11-14 14:20:00,190.38,190.47,190.28,190.28,4699.0,188.5539,188.6431,188.4549,188.4549,4699.0
2024-11-14 14:25:00,190.31,190.51,190.31,190.43,3990.0,188.4846,188.6827,188.4846,188.6034,3990.0
2024-11-14 14:30:00,190.47,190.49,190.38,190.49,3793.0,188.6431,188.6629,188.5539,188.6629,3793.0
2024-11-14 14:35:00,190.4,190.83,190.4,190.72,2588.0,188.5737,188.9996,188.5737,188.8907,2588.0
2024-11-14 14:40:00,190.83,190.86,190.75,190.86,1471.0,188.9996,189.0293,188.9204,189.0293,1471.0
2024-11-14 14:45:00,190.81,190.83,190.77,190.79,2253.0,188.9798,188.9996,188.9402,188.96,2253.0
2024-11-14 14:50:00,190.78,190.98,190.77,190.97,2213.0,188.9501,189.1482,188.9402,189.1383,2213.0
2024-11-14 14:55:00,190.93,191.13,190.92,191.09,6237.0,189.0986,189.2967,189.0887,189.2571,6237.0
2024-11-14 15:00:00,191.09,191.1,190.78,190.79,10291.0,189.2571,189.267,188.9501,188.96,10291.0
2024-11-14 15:05:00,190.81,190.86,190.67,190.81,4227.0,188.9798,189.0293,188.8411,188.9798,4227.0
2024-11-14 15:10:00,190.82,191.07,190.82,191.0,9937.0,188.9897,189.2373,188.9897,189.168,9937.0
2024-11-14 15:15:00,191.04,191.71,191.04,191.59,8214.0,189.2076,189.8712,189.2076,189.7523,8214.0
2024-11-14 15:20:00,191.57,191.66,191.52,191.6,2061.0,189.7325,189.8216,189.683,189.7622,2061.0
2024-11-14 15:25:00,191.65,191.96,191.61,191.93,4809.0,189.8117,190.1188,189.7721,190.0891,4809.0
2024-11-14 15:30:00,191.93,191.97,191.43,191.56,14145.0,190.0891,190.1287,189.5938,189.7226,14145.0
2024-11-14 15:35:00,191.57,191.94,191.53,191.91,4646.0,189.7325,190.099,189.6929,190.0692,4646.0
2024-11-14 15:40:00,191.91,191.96,191.77,191.84,8029.0,190.0692,190.1188,189.9306,189.9999,8029.0
2024-11-14 15:45:00,191.89,191.89,191.32,191.38,9592.0,190.0494,190.0494,189.4849,189.5443,9592.0
2024-11-14 15:50:00,191.43,191.43,191.18,191.35,16697.0,189.5938,189.5938,189.3462,189.5146,16697.0
2024-11-14 15:55:00,191.29,191.62,191.09,191.57,54338.0,189.4552,189.782,189.2571,189.7325,54338.0
2024-11-15 09:30:00,190.4,191.0,190.01,190.8,89789.0,188.5737,189.168,188.1875,188.9699,89789.0
2024-11-15 09:35:00,190.82,192.88,190.82,192.59,3074.0,188.9897,191.0299,188.9897,190.7427,3074.0
2024-11-15 09:40:00,192.75,193.72,192.49,193.72,5366.0,190.9012,191.8619,190.6437,191.8619,5366.0
2024-11-15 09:45:00,193.81,193.81,193.29,193.75,2164.0,191.951,191.951,191.436,191.8916,2164.0
2024-11-15 09:50:00,193.33,193.54,192.87,192.87,1000.0,191.4756,191.6836,191.02,191.02,1000.0
2024-11-15 09:55:00,193.17,193.36,193.12,193.36,2982.0,191.3172,191.5053,191.2676,191.5053,2982.0
2024-11-15 10:00:00,193.38,193.92,193.28,193.52,18772.0,191.5251,192.06,191.4261,191.6638,18772.0
2024-11-15 10:05:00,193.5,193.75,193.2,193.75,4198.0,191.644,191.8916,191.3469,191.8916,4198.0
2024-11-15 10:10:00,193.6,194.26,193.6,193.89,10682.0,191.743,192.3967,191.743,192.0303,10682.0
2024-11-15 10:15:00,193.89,194.1,193.67,193.89,3098.0,192.0303,192.2382,191.8124,192.0303,3098.0
2024-11-15 10:20:00,193.95,194.17,193.69,193.79,4464.0,192.0897,192.3076,191.8322,191.9312,4464.0
2024-11-15 10:25:00,193.95,193.95,193.71,193.72,1500.0,192.0897,192.0897,191.852,191.8619,1500.0
2024-11-15 10:30:00,194.09,194.11,193.68,194.11,3320.0,192.2283,192.2481,191.8223,192.2481,3320.0
2024-11-15 10:35:00,194.21,194.23,193.84,194.1,3972.0,192.3472,192.367,191.9807,192.2382,3972.0
2024-11-15 10:40:00,194.23,194.38,194.13,194.21,12250.0,192.367,192.5156,192.268,192.3472,12250.0
2024-11-15 10:45:00,194.31,194.79,194.31,194.44,3337.0,192.4462,192.9216,192.4462,192.575,3337.0
2024-11-15 10:50:00,194.55,195.12,194.55,195.08,3043.0,192.6839,193.2485,192.6839,193.2088,3043.0
2024-11-15 10:55:00,195.09,195.09,194.4,194.4,9910.0,193.2187,193.2187,192.5354,192.5354,9910.0
2024-11-15 11:00:00,194.38,194.86,194.38,194.85,8980.0,192.5156,192.991,192.5156,192.981,8980.0
2024-11-15 11:05:00,194.83,195.48,194.82,195.37,5951.0,192.9612,193.605,192.9513,193.4961,5951.0
2024-11-15 11:10:00,195.37,195.55,195.36,195.42,12100.0,193.4961,193.6743,193.4862,193.5456,12100.0
2024-11-15 11:15:00,195.39,195.47,194.96,194.96,4077.0,193.5159,193.5951,193.09,193.09,4077.0
2024-11-15 11:20:00,194.75,194.98,194.65,194.85,10495.0,192.882,193.1098,192.783,192.981,10495.0
2024-11-15 11:25:00,194.9,195.23,194.9,195.17,3800.0,193.0306,193.3574,193.0306,193.298,3800.0
2024-11-15 11:30:00,195.17,195.25,195.0,195.06,2648.0,193.298,193.3772,193.1296,193.189,2648.0
2024-11-15 11:35:00,194.94,194.94,194.63,194.7,6100.0,193.0702,193.0702,192.7632,192.8325,6100.0
2024-11-15 11:40:00,194.76,194.9,194.76,194.89,1529.0,192.8919,193.0306,192.8919,193.0207,1529.0
2024-11-15 11:45:00,194.99,195.25,194.94,195.25,1488.0,193.1197,193.3772,193.0702,193.3772,1488.0
2024-11-15 11:50:00,195.3,195.37,195.24,195.3,6752.0,193.4267,193.4961,193.3673,193.4267,6752.0
2024-11-15 11:55:00,195.3,195.37,195.07,195.16,10404.0,193.4267,193.4961,193.1989,193.2881,10404.0
2024-11-15 12:00:00,195.15,195.25,194.68,194.68,10970.0,193.2782,193.3772,192.8127,192.8127,10970.0
2024-11-15 12:05:00,194.74,194.78,194.72,194.74,2500.0,192.8721,192.9117,192.8523,192.8721,2500.0
2024-11-15 12:10:00,194.66,195.15,194.48,195.15,50079.0,192.7929,193.2782,192.6146,193.2782,50079.0
2024-11-15 12:15:00,195.19,195.19,194.57,194.61,6427.0,193.3178,193.3178,192.7037,192.7433,6427.0
2024-11-15 12:20:00,194.66,194.97,194.65,194.88,3306.0,192.7929,193.0999,192.783,193.0108,3306.0
2024-11-15 12:25:00,194.93,195.02,194.72,194.75,4356.0,193.0603,193.1494,192.8523,192.882,4356.0
2024-11-15 12:30:00,194.72,194.76,194.35,194.46,3908.0,192.8523,192.8919,192.4858,192.5948,3908.0
2024-11-15 12:35:00,194.36,194.36,194.14,194.16,1729.0,192.4957,192.4957,192.2779,192.2977,1729.0
2024-11-15 12:40:00,194.09,194.26,193.97,194.26,4663.0,192.2283,192.3967,192.1095,192.3967,4663.0
2024-11-15 12:45:00,194.32,194.41,194.19,194.39,2076.0,192.4561,192.5453,192.3274,192.5255,2076.0
2024-11-15 12:50:00,194.47,194.47,194.35,194.36,929.0,192.6047,192.6047,192.4858,192.4957,929.0
2024-11-15 12:55:00,194.4,194.72,194.39,194.71,3460.0,192.5354,192.8523,192.5255,192.8424,3460.0
2024-11-15 13:00:00,194.71,194.75,194.44,194.53,12137.0,192.8424,192.882,192.575,192.6641,12137.0
2024-11-15 13:05:00,194.59,195.09,194.59,194.86,2612.0,192.7235,193.2187,192.7235,192.991,2612.0
2024-11-15 13:10:00,194.85,195.13,194.79,195.13,2734.0,192.981,193.2584,192.9216,193.2584,2734.0
2024-11-15 13:15:00,195.21,195.25,195.1,195.17,1450.0,193.3376,193.3772,193.2286,193.298,1450.0
2024-11-15 13:20:00,195.28,195.41,194.97,195.02,5096.0,193.4069,193.5357,193.0999,193.1494,5096.0
2024-11-15 13:25:00,195.01,195.21,195.01,195.17,1334.0,193.1395,193.3376,193.1395,193.298,1334.0
2024-11-15 13:30:00,195.17,195.2,195.0,195.0,3068.0,193.298,193.3277,193.1296,193.1296,3068.0
2024-11-15 13:35:00,194.92,195.0,194.78,194.78,1100.0,193.0504,193.1296,192.9117,192.9117,1100.0
2024-11-15 13:40:00,194.8,194.95,194.75,194.84,2744.0,192.9315,193.0801,192.882,192.9711,2744.0
2024-11-15 13:45:00,194.98,195.0,194.84,194.9,3782.0,193.1098,193.1296,192.9711,193.0306,3782.0
2024-11-15 13:50:00,194.83,194.95,194.72,194.95,1896.0,192.9612,193.0801,192.8523,193.0801,1896.0
2024-11-15 13:55:00,194.94,194.97,194.65,194.75,10467.0,193.0702,193.0999,192.783,192.882,10467.0
2024-11-15 14:00:00,194.71,194.71,194.44,194.47,3124.0,192.8424,192.8424,192.575,192.6047,3124.0
2024-11-15 14:05:00,194.46,194.66,194.36,194.63,2516.0,192.5948,192.7929,192.4957,192.7632,2516.0
2024-11-15 14:10:00,194.68,194.7,194.28,194.28,5087.0,192.8127,192.8325,192.4165,192.4165,5087.0
2024-11-15 14:15:00,194.28,194.45,194.28,194.41,3326.0,192.4165,192.5849,192.4165,192.5453,3326.0
2024-11-15 14:20:00,194.47,194.47,194.2,194.46,7064.0,192.6047,192.6047,192.3373,192.5948,7064.0
2024-11-15 14:25:00,194.47,194.55,194.42,194.45,1714.0,192.6047,192.6839,192.5552,192.5849,1714.0
2024-11-15 14:30:00,194.45,194.53,194.43,194.51,2393.0,192.5849,192.6641,192.5651,192.6443,2393.0
2024-11-15 14:35:00,194.44,194.5,194.27,194.27,3391.0,192.575,192.6344,192.4066,192.4066,3391.0
2024-11-15 14:40:00,194.36,194.57,194.2,194.55,6732.0,192.4957,192.7037,192.3373,192.6839,6732.0
2024-11-15 14:45:00,194.55,194.76,194.43,194.69,4750.0,192.6839,192.8919,192.5651,192.8226,4750.0
2024-11-15 14:50:00,194.68,194.68,194.32,194.32,4475.0,192.8127,192.8127,192.4561,192.4561,4475.0
2024-11-15 14:55:00,194.42,194.64,194.35,194.59,2909.0,192.5552,192.7731,192.4858,192.7235,2909.0
2024-11-15 15:00:00,194.56,194.57,194.47,194.55,2857.0,192.6938,192.7037,192.6047,192.6839,2857.0
2024-11-15 15:05:00,194.57,194.61,194.47,194.5,4262.0,192.7037,192.7433,192.6047,192.6344,4262.0
2024-11-15 15:10:00,194.5,194.63,194.46,194.59,4773.0,192.6344,192.7632,192.5948,192.7235,4773.0
2024-11-15 15:15:00,194.56,194.83,194.52,194.83,3014.0,192.6938,192.9612,192.6542,192.9612,3014.0
2024-11-15 15:20:00,194.91,194.91,194.7,194.74,1930.0,193.0405,193.0405,192.8325,192.8721,1930.0
2024-11-15 15:25:00,194.67,194.73,194.56,194.59,9286.0,192.8028,192.8622,192.6938,192.7235,9286.0
2024-11-15 15:30:00,194.61,194.78,194.48,194.63,12215.0,192.7433,192.9117,192.6146,192.7632,12215.0
2024-11-15 15:35:00,194.73,195.11,194.71,194.98,8959.0,192.8622,193.2386,192.8424,193.1098,8959.0
2024-11-15 15:40:00,194.96,195.1,194.87,194.89,6627.0,193.09,193.2286,193.0009,193.0207,6627.0
2024-11-15 15:45:00,194.98,195.31,194.94,195.21,14104.0,193.1098,193.4366,193.0702,193.3376,14104.0
2024-11-15 15:50:00,195.21,195.99,195.2,195.98,23770.0,193.3376,194.1101,193.3277,194.1002,23770.0
2024-11-15 15:55:00,195.99,196.21,195.93,196.06,79399.0,194.1101,194.328,194.0507,194.1794,79399.0
2024-11-18 09:30:00,197.9,198.72,196.77,197.1,33705.0,196.0018,196.8139,194.8826,195.2095,33705.0
2024-11-18 09:35:00,196.95,197.17,196.63,196.64,2174.0,195.0609,195.2788,194.744,194.7539,2174.0
2024-11-18 09:40:00,196.21,197.03,196.19,196.86,7497.0,194.328,195.1401,194.3082,194.9718,7497.0
2024-11-18 09:45:00,196.99,197.53,196.69,197.53,3624.0,195.1005,195.6353,194.8034,195.6353,3624.0
2024-11-18 09:50:00,197.63,197.68,196.75,197.18,5179.0,195.7344,195.7839,194.8628,195.2887,5179.0
2024-11-18 09:55:00,196.95,196.95,196.35,196.63,11091.0,195.0609,195.0609,194.4667,194.744,11091.0
2024-11-18 10:00:00,196.59,196.61,196.14,196.18,14575.0,194.7044,194.7242,194.2587,194.2983,14575.0
2024-11-18 10:05:00,196.08,196.41,195.99,196.29,28129.0,194.1992,194.5261,194.1101,194.4072,28129.0
2024-11-18 10:10:00,196.42,196.76,196.19,196.71,10344.0,194.536,194.8727,194.3082,194.8232,10344.0
2024-11-18 10:15:00,196.68,196.77,196.34,196.42,10447.0,194.7935,194.8826,194.4568,194.536,10447.0
2024-11-18 10:20:00,196.4,196.54,196.27,196.42,11607.0,194.5162,194.6548,194.3874,194.536,11607.0
2024-11-18 10:25:00,196.42,197.08,196.41,196.75,8956.0,194.536,195.1897,194.5261,194.8628,8956.0
2024-11-18 10:30:00,196.89,196.91,196.34,196.42,14117.0,195.0015,195.0213,194.4568,194.536,14117.0
2024-11-18 10:35:00,196.34,196.77,196.26,196.71,13834.0,194.4568,194.8826,194.3775,194.8232,13834.0
2024-11-18 10:40:00,196.8,197.46,196.71,197.46,18242.0,194.9123,195.566,194.8232,195.566,18242.0
2024-11-18 10:45:00,197.36,197.67,197.23,197.61,10369.0,195.467,195.774,195.3382,195.7146,10369.0
2024-11-18 10:50:00,197.62,197.96,197.61,197.74,5112.0,195.7245,196.0612,195.7146,195.8433,5112.0
2024-11-18 10:55:00,197.73,197.81,197.63,197.75,6218.0,195.8334,195.9127,195.7344,195.8532,6218.0
2024-11-18 11:00:00,197.82,198.14,197.79,197.92,9591.0,195.9226,196.2395,195.8928,196.0216,9591.0
2024-11-18 11:05:00,197.94,198.32,197.94,198.29,4733.0,196.0414,196.4178,196.0414,196.3881,4733.0
2024-11-18 11:10:00,198.3,198.96,198.3,198.84,7801.0,196.398,197.0516,196.398,196.9328,7801.0
2024-11-18 11:15:00,198.99,199.27,198.68,199.06,41598.0,197.0813,197.3587,196.7743,197.1507,41598.0
2024-11-18 11:20:00,199.03,199.21,198.96,199.21,5687.0,197.121,197.2992,197.0516,197.2992,5687.0
2024-11-18 11:25:00,199.23,199.76,199.08,199.58,15449.0,197.319,197.844,197.1705,197.6657,15449.0
2024-11-18 11:30:00,199.66,199.67,199.18,199.27,7100.0,197.7449,197.7548,197.2695,197.3587,7100.0
2024-11-18 11:35:00,199.37,199.49,199.24,199.27,4638.0,197.4577,197.5765,197.3289,197.3587,4638.0
2024-11-18 11:40:00,199.39,199.53,199.29,199.44,3906.0,197.4775,197.6162,197.3785,197.527,3906.0
2024-11-18 11:45:00,199.39,199.48,199.3,199.37,12666.0,197.4775,197.5666,197.3884,197.4577,12666.0
2024-11-18 11:50:00,199.37,199.48,199.21,199.37,7725.0,197.4577,197.5666,197.2992,197.4577,7725.0
2024-11-18 11:55:00,199.45,199.45,198.8,199.05,7813.0,197.5369,197.5369,196.8932,197.1408,7813.0
2024-11-18 12:00:00,198.94,199.06,198.76,198.77,14013.0,197.0318,197.1507,196.8535,196.8634,14013.0
2024-11-18 12:05:00,198.84,198.93,198.66,198.7,15177.0,196.9328,197.0219,196.7545,196.7941,15177.0
2024-11-18 12:10:00,198.63,198.93,198.57,198.82,6305.0,196.7248,197.0219,196.6654,196.913,6305.0
2024-11-18 12:15:00,198.87,198.93,198.71,198.78,15877.0,196.9625,197.0219,196.804,196.8734,15877.0
2024-11-18 12:20:00,198.78,198.85,198.39,198.48,35639.0,196.8734,196.9427,196.4871,196.5762,35639.0
2024-11-18 12:25:00,198.49,198.85,198.49,198.81,18361.0,196.5861,196.9427,196.5861,196.9031,18361.0
2024-11-18 12:30:00,198.8,198.87,198.73,198.87,3382.0,196.8932,196.9625,196.8238,196.9625,3382.0
2024-11-18 12:35:00,198.77,198.86,198.71,198.81,3175.0,196.8634,196.9526,196.804,196.9031,3175.0
2024-11-18 12:40:00,198.81,199.07,198.76,199.02,8723.0,196.9031,197.1606,196.8535,197.111,8723.0
2024-11-18 12:45:00,198.98,198.99,198.55,198.71,10067.0,197.0714,197.0813,196.6456,196.804,10067.0
2024-11-18 12:50:00,198.71,199.15,198.71,198.96,6617.0,196.804,197.2398,196.804,197.0516,6617.0
2024-11-18 12:55:00,199.06,199.06,198.88,198.91,4311.0,197.1507,197.1507,196.9724,197.0021,4311.0
2024-11-18 13:00:00,198.88,199.08,198.87,198.94,7401.0,196.9724,197.1705,196.9625,197.0318,7401.0
2024-11-18 13:05:00,198.97,199.06,198.89,198.96,9182.0,197.0615,197.1507,196.9823,197.0516,9182.0
2024-11-18 13:10:00,198.97,199.01,198.91,198.98,4788.0,197.0615,197.1011,197.0021,197.0714,4788.0
2024-11-18 13:15:00,198.95,199.08,198.92,199.02,18300.0,197.0417,197.1705,197.012,197.111,18300.0
2024-11-18 13:20:00,199.0,199.01,198.66,198.79,12155.0,197.0912,197.1011,196.7545,196.8833,12155.0
2024-11-18 13:25:00,198.78,198.92,198.69,198.92,9649.0,196.8734,197.012,196.7842,197.012,9649.0
2024-11-18 13:30:00,198.83,199.03,198.82,199.02,4548.0,196.9229,197.121,196.913,197.111,4548.0
2024-11-18 13:35:00,199.0,199.05,198.84,198.99,4665.0,197.0912,197.1408,196.9328,197.0813,4665.0
2024-11-18 13:40:00,199.02,199.02,198.57,198.57,7769.0,197.111,197.111,196.6654,196.6654,7769.0
2024-11-18 13:45:00,198.56,198.76,198.43,198.67,41497.0,196.6555,196.8535,196.5267,196.7644,41497.0
2024-11-18 13:50:00,198.67,198.74,198.55,198.7,7207.0,196.7644,196.8337,196.6456,196.7941,7207.0
2024-11-18 13:55:00,198.79,199.1,198.79,199.0,8196.0,196.8833,197.1903,196.8833,197.0912,8196.0
2024-11-18 14:00:00,199.0,199.02,198.81,198.86,14378.0,197.0912,197.111,196.9031,196.9526,14378.0
2024-11-18 14:05:00,198.83,198.87,198.74,198.77,7019.0,196.9229,196.9625,196.8337,196.8634,7019.0
2024-11-18 14:10:00,198.77,198.81,198.66,198.66,9077.0,196.8634,196.9031,196.7545,196.7545,9077.0
2024-11-18 14:15:00,198.64,198.8,198.63,198.72,12138.0,196.7347,196.8932,196.7248,196.8139,12138.0
2024-11-18 14:20:00,198.72,198.74,198.44,198.5,8793.0,196.8139,196.8337,196.5366,196.596,8793.0
2024-11-18 14:25:00,198.5,198.63,198.42,198.58,16911.0,196.596,196.7248,196.5168,196.6753,16911.0
2024-11-18 14:30:00,198.59,198.64,198.5,198.5,7305.0,196.6852,196.7347,196.596,196.596,7305.0
2024-11-18 14:35:00,198.5,198.6,198.29,198.37,10413.0,196.596,196.6951,196.3881,196.4673,10413.0
2024-11-18 14:40:00,198.31,198.71,198.31,198.63,7692.0,196.4079,196.804,196.4079,196.7248,7692.0
2024-11-18 14:45:00,198.65,198.85,198.63,198.74,29862.0,196.7446,196.9427,196.7248,196.8337,29862.0
2024-11-18 14:50:00,198.71,198.79,198.51,198.76,16618.0,196.804,196.8833,196.6059,196.8535,16618.0
2024-11-18 14:55:00,198.82,198.95,198.74,198.87,14149.0,196.913,197.0417,196.8337,196.9625,14149.0
2024-11-18 15:00:00,198.87,199.01,198.78,199.0,14424.0,196.9625,197.1011,196.8734,197.0912,14424.0
2024-11-18 15:05:00,198.99,199.05,198.91,198.97,16625.0,197.0813,197.1408,197.0021,197.0615,16625.0
2024-11-18 15:10:00,199.0,199.43,198.99,199.15,14783.0,197.0912,197.5171,197.0813,197.2398,14783.0
2024-11-18 15:15:00,199.15,199.18,198.94,199.01,8234.0,197.2398,197.2695,197.0318,197.1011,8234.0
2024-11-18 15:20:00,198.97,198.99,198.87,198.92,11726.0,197.0615,197.0813,196.9625,197.012,11726.0
2024-11-18 15:25:00,198.95,199.13,198.84,199.12,10775.0,197.0417,197.22,196.9328,197.2101,10775.0
2024-11-18 15:30:00,199.1,199.1,198.88,199.0,12243.0,197.1903,197.1903,196.9724,197.0912,12243.0
2024-11-18 15:35:00,198.98,199.05,198.78,198.94,12148.0,197.0714,197.1408,196.8734,197.0318,12148.0
2024-11-18 15:40:00,198.97,199.1,198.85,198.95,8554.0,197.0615,197.1903,196.9427,197.0417,8554.0
2024-11-18 15:45:00,198.95,199.1,198.76,198.98,25242.0,197.0417,197.1903,196.8535,197.0714,25242.0
2024-11-18 15:50:00,198.96,198.96,198.43,198.43,43846.0,197.0516,197.0516,196.5267,196.5267,43846.0
2024-11-18 15:55:00,198.44,199.04,198.44,199.03,113714.0,196.5366,197.1309,196.5366,197.121,113714.0
2024-11-19 09:30:00,197.39,198.58,197.12,198.58,12994.0,195.4967,196.6753,195.2293,196.6753,12994.0
2024-11-19 09:35:00,198.83,198.83,198.15,198.27,5256.0,196.9229,196.9229,196.2494,196.3682,5256.0
2024-11-19 09:40:00,198.22,199.2,198.21,198.97,9768.0,196.3187,197.2893,196.3088,197.0615,9768.0
2024-11-19 09:45:00,199.18,199.37,198.98,199.18,2972.0,197.2695,197.4577,197.0714,197.2695,2972.0
2024-11-19 09:50:00,199.0,199.67,198.85,199.49,17831.0,197.0912,197.7548,196.9427,197.5765,17831.0
2024-11-19 09:55:00,199.45,199.63,199.19,199.23,2091.0,197.5369,197.7152,197.2794,197.319,2091.0
2024-11-19 10:00:00,199.41,199.49,199.07,199.28,14387.0,197.4973,197.5765,197.1606,197.3686,14387.0
2024-11-19 10:05:00,199.52,199.59,199.11,199.19,8746.0,197.6063,197.6756,197.2002,197.2794,8746.0
2024-11-19 10:10:00,199.25,199.6,199.24,199.49,4477.0,197.3388,197.6855,197.3289,197.5765,4477.0
2024-11-19 10:15:00,199.52,199.63,199.43,199.58,4527.0,197.6063,197.7152,197.5171,197.6657,4527.0
2024-11-19 10:20:00,199.57,199.85,199.51,199.7,15212.0,197.6558,197.9331,197.5963,197.7845,15212.0
2024-11-19 10:25:00,199.78,199.98,199.56,199.65,26363.0,197.8638,198.0618,197.6459,197.735,26363.0
2024-11-19 10:30:00,199.7,199.8,199.28,199.76,20851.0,197.7845,197.8836,197.3686,197.844,20851.0
2024-11-19 10:35:00,199.76,200.3,199.7,200.3,17779.0,197.844,198.3788,197.7845,198.3788,17779.0
2024-11-19 10:40:00,200.28,200.5,200.13,200.35,28213.0,198.359,198.5769,198.2104,198.4283,28213.0
2024-11-19 10:45:00,200.43,200.61,200.0,200.32,23344.0,198.5075,198.6858,198.0816,198.3986,23344.0
2024-11-19 10:50:00,200.24,200.49,199.95,200.49,14808.0,198.3193,198.5669,198.0321,198.5669,14808.0
2024-11-19 10:55:00,200.48,200.88,200.48,200.7,16538.0,198.557,198.9532,198.557,198.7749,16538.0
2024-11-19 11:00:00,200.66,200.8,200.4,200.41,21119.0,198.7353,198.874,198.4778,198.4877,21119.0
2024-11-19 11:05:00,200.47,201.16,200.46,201.06,18404.0,198.5471,199.2305,198.5372,199.1315,18404.0
2024-11-19 11:10:00,201.11,201.16,200.78,200.97,29718.0,199.181,199.2305,198.8542,199.0423,29718.0
2024-11-19 11:15:00,200.98,201.32,200.96,201.19,16031.0,199.0522,199.389,199.0324,199.2602,16031.0
2024-11-19 11:20:00,201.18,201.51,201.14,201.38,15321.0,199.2503,199.5772,199.2107,199.4484,15321.0
2024-11-19 11:25:00,201.47,201.47,200.65,200.73,25252.0,199.5375,199.5375,198.7254,198.8046,25252.0
2024-11-19 11:30:00,200.68,201.37,200.61,201.08,14845.0,198.7551,199.4385,198.6858,199.1513,14845.0
2024-11-19 11:35:00,201.15,201.3,200.89,200.94,15638.0,199.2206,199.3692,198.9631,199.0126,15638.0
2024-11-19 11:40:00,200.95,201.01,200.73,200.84,15166.0,199.0225,199.082,198.8046,198.9136,15166.0
2024-11-19 11:45:00,200.84,200.96,200.71,200.75,17592.0,198.9136,199.0324,198.7848,198.8245,17592.0
2024-11-19 11:50:00,200.74,200.96,200.67,200.85,16013.0,198.8146,199.0324,198.7452,198.9235,16013.0
2024-11-19 11:55:00,200.84,201.2,200.84,200.99,15113.0,198.9136,199.2701,198.9136,199.0622,15113.0
2024-11-19 12:00:00,200.98,201.17,200.87,201.17,15509.0,199.0522,199.2404,198.9433,199.2404,15509.0
2024-11-19 12:05:00,201.16,201.38,201.13,201.3,12677.0,199.2305,199.4484,199.2008,199.3692,12677.0
2024-11-19 12:10:00,201.33,201.33,201.1,201.17,12779.0,199.3989,199.3989,199.1711,199.2404,12779.0
2024-11-19 12:15:00,201.1,201.7,201.05,201.7,22945.0,199.1711,199.7653,199.1216,199.7653,22945.0
2024-11-19 12:20:00,201.74,201.8,201.46,201.53,18381.0,199.805,199.8644,199.5276,199.597,18381.0
2024-11-19 12:25:00,201.55,201.77,201.52,201.69,15726.0,199.6168,199.8347,199.5871,199.7554,15726.0
2024-11-19 12:30:00,201.68,201.85,201.63,201.7,19756.0,199.7455,199.9139,199.696,199.7653,19756.0
2024-11-19 12:35:00,201.68,201.83,201.54,201.76,14844.0,199.7455,199.8941,199.6069,199.8248,14844.0
2024-11-19 12:40:00,201.76,201.82,201.08,201.1,20085.0,199.8248,199.8842,199.1513,199.1711,20085.0
2024-11-19 12:45:00,201.1,201.43,201.09,201.36,20529.0,199.1711,199.4979,199.1612,199.4286,20529.0
2024-11-19 12:50:00,201.4,201.77,201.37,201.41,16231.0,199.4682,199.8347,199.4385,199.4781,16231.0
2024-11-19 12:55:00,201.41,201.55,201.25,201.34,15126.0,199.4781,199.6168,199.3197,199.4088,15126.0
2024-11-19 13:00:00,201.38,201.42,201.1,201.25,11635.0,199.4484,199.488,199.1711,199.3197,11635.0
2024-11-19 13:05:00,201.25,201.61,201.18,201.61,17110.0,199.3197,199.6762,199.2503,199.6762,17110.0
2024-11-19 13:10:00,201.37,201.65,201.33,201.39,12225.0,199.4385,199.7158,199.3989,199.4583,12225.0
2024-11-19 13:15:00,201.33,201.42,201.2,201.25,13102.0,199.3989,199.488,199.2701,199.3197,13102.0
2024-11-19 13:20:00,201.25,201.31,201.15,201.22,16960.0,199.3197,199.3791,199.2206,199.2899,16960.0
2024-11-19 13:25:00,201.21,201.39,201.08,201.34,14712.0,199.28,199.4583,199.1513,199.4088,14712.0
2024-11-19 13:30:00,201.29,201.51,201.2,201.45,17012.0,199.3593,199.5772,199.2701,199.5177,17012.0
2024-11-19 13:35:00,201.4,201.47,201.22,201.47,12700.0,199.4682,199.5375,199.2899,199.5375,12700.0
2024-11-19 13:40:00,201.49,201.56,201.3,201.55,15792.0,199.5574,199.6267,199.3692,199.6168,15792.0
2024-11-19 13:45:00,201.5,201.71,201.48,201.59,14031.0,199.5673,199.7752,199.5475,199.6564,14031.0
2024-11-19 13:50:00,201.63,201.69,201.43,201.57,14414.0,199.696,199.7554,199.4979,199.6366,14414.0
2024-11-19 13:55:00,201.57,201.81,201.52,201.7,11395.0,199.6366,199.8743,199.5871,199.7653,11395.0
2024-11-19 14:00:00,201.69,201.73,201.48,201.53,12091.0,199.7554,199.7951,199.5475,199.597,12091.0
2024-11-19 14:05:00,201.57,201.68,201.52,201.58,13644.0,199.6366,199.7455,199.5871,199.6465,13644.0
2024-11-19 14:10:00,201.55,201.73,201.52,201.57,14477.0,199.6168,199.7951,199.5871,199.6366,14477.0
2024-11-19 14:15:00,201.54,201.62,201.49,201.56,13314.0,199.6069,199.6861,199.5574,199.6267,13314.0
2024-11-19 14:20:00,201.61,201.77,201.6,201.7,12582.0,199.6762,199.8347,199.6663,199.7653,12582.0
2024-11-19 14:25:00,201.69,201.75,201.64,201.7,15174.0,199.7554,199.8149,199.7059,199.7653,15174.0
2024-11-19 14:30:00,201.72,201.72,201.33,201.33,14849.0,199.7852,199.7852,199.3989,199.3989,14849.0
2024-11-19 14:35:00,201.33,201.41,201.18,201.28,11271.0,199.3989,199.4781,199.2503,199.3494,11271.0
2024-11-19 14:40:00,201.28,201.56,201.28,201.39,20508.0,199.3494,199.6267,199.3494,199.4583,20508.0
2024-11-19 14:45:00,201.39,201.55,201.38,201.51,18764.0,199.4583,199.6168,199.4484,199.5772,18764.0
2024-11-19 14:50:00,201.51,201.73,201.51,201.66,15046.0,199.5772,199.7951,199.5772,199.7257,15046.0
2024-11-19 14:55:00,201.66,201.75,201.57,201.62,17493.0,199.7257,199.8149,199.6366,199.6861,17493.0
2024-11-19 15:00:00,201.62,201.86,201.58,201.8,11055.0,199.6861,199.9238,199.6465,199.8644,11055.0
2024-11-19 15:05:00,201.8,201.92,201.71,201.9,13894.0,199.8644,199.9832,199.7752,199.9634,13894.0
2024-11-19 15:10:00,201.9,202.03,201.84,202.0,16952.0,199.9634,200.0922,199.904,200.0625,16952.0
2024-11-19 15:15:00,201.99,202.1,201.9,202.06,14682.0,200.0526,200.1615,199.9634,200.1219,14682.0
2024-11-19 15:20:00,202.06,202.26,201.87,202.22,50903.0,200.1219,200.32,199.9337,200.2804,50903.0
2024-11-19 15:25:00,202.18,202.66,202.12,202.66,18644.0,200.2407,200.7161,200.1813,200.7161,18644.0
2024-11-19 15:30:00,202.61,202.73,202.53,202.53,20988.0,200.6666,200.7855,200.5874,200.5874,20988.0
2024-11-19 15:35:00,202.5,202.8,202.5,202.67,21671.0,200.5577,200.8548,200.5577,200.726,21671.0
2024-11-19 15:40:00,202.67,203.11,202.67,203.05,32592.0,200.726,201.1618,200.726,201.1024,32592.0
2024-11-19 15:45:00,202.98,203.34,202.96,203.27,24616.0,201.0331,201.3896,201.0133,201.3203,24616.0
2024-11-19 15:50:00,203.42,203.56,203.22,203.4,26077.0,201.4688,201.6075,201.2708,201.449,26077.0
2024-11-19 15:55:00,203.38,203.67,203.37,203.54,80631.0,201.4292,201.7164,201.4193,201.5877,80631.0
2024-11-20 09:30:00,204.81,204.99,204.01,204.48,19342.0,202.8455,203.0238,202.0532,202.5187,19342.0
2024-11-20 09:35:00,204.2,204.65,203.88,204.1,5900.0,202.2414,202.687,201.9244,202.1423,5900.0
2024-11-20 09:40:00,204.57,205.06,204.33,205.06,2849.0,202.6078,203.0931,202.3701,203.0931,2849.0
2024-11-20 09:45:00,205.06,205.21,204.66,204.89,5370.0,203.0931,203.2417,202.697,202.9247,5370.0
2024-11-20 09:50:00,204.86,204.95,204.44,204.51,11475.0,202.895,202.9842,202.4791,202.5484,11475.0
2024-11-20 09:55:00,204.26,204.35,204.05,204.05,4212.0,202.3008,202.3899,202.0928,202.0928,4212.0
2024-11-20 10:00:00,204.15,204.15,203.52,204.03,14853.0,202.1918,202.1918,201.5679,202.073,14853.0
2024-11-20 10:05:00,204.01,204.05,203.72,203.78,10410.0,202.0532,202.0928,201.766,201.8254,10410.0
2024-11-20 10:10:00,203.74,203.74,203.05,203.45,4564.0,201.7858,201.7858,201.1024,201.4986,4564.0
2024-11-20 10:15:00,203.4,203.58,203.15,203.58,4257.0,201.449,201.6273,201.2014,201.6273,4257.0
2024-11-20 10:20:00,203.58,203.58,203.17,203.27,1800.0,201.6273,201.6273,201.2212,201.3203,1800.0
2024-11-20 10:25:00,203.27,203.33,202.91,203.08,3483.0,201.3203,201.3797,200.9637,201.1321,3483.0
2024-11-20 10:30:00,202.93,203.12,202.35,203.12,28687.0,200.9835,201.1717,200.4091,201.1717,28687.0
2024-11-20 10:35:00,203.06,203.37,202.9,203.16,2621.0,201.1123,201.4193,200.9538,201.2113,2621.0
2024-11-20 10:40:00,203.24,203.37,202.61,202.99,108123.0,201.2906,201.4193,200.6666,201.043,108123.0
2024-11-20 10:45:00,202.99,203.25,202.83,203.25,3357.0,201.043,201.3005,200.8845,201.3005,3357.0
2024-11-20 10:50:00,203.02,203.1,202.11,202.12,3577.0,201.0727,201.1519,200.1714,200.1813,3577.0
2024-11-20 10:55:00,202.24,202.68,202.16,202.55,8215.0,200.3002,200.7359,200.2209,200.6072,8215.0
2024-11-20 11:00:00,202.34,202.6,202.34,202.51,2210.0,200.3992,200.6567,200.3992,200.5676,2210.0
2024-11-20 11:05:00,202.54,202.56,201.55,202.06,68653.0,200.5973,200.6171,199.6168,200.1219,68653.0
2024-11-20 11:10:00,202.14,202.34,201.86,202.3,30124.0,200.2011,200.3992,199.9238,200.3596,30124.0
2024-11-20 11:15:00,202.31,202.41,202.19,202.35,2815.0,200.3695,200.4685,200.2506,200.4091,2815.0
2024-11-20 11:20:00,202.41,202.48,202.12,202.16,2230.0,200.4685,200.5379,200.1813,200.2209,2230.0
2024-11-20 11:25:00,202.14,202.15,201.9,202.11,2492.0,200.2011,200.211,199.9634,200.1714,2492.0
2024-11-20 11:30:00,202.03,202.04,201.83,201.97,1000.0,200.0922,200.1021,199.8941,200.0328,1000.0
2024-11-20 11:35:00,202.02,202.07,201.62,201.8,5797.0,200.0823,200.1318,199.6861,199.8644,5797.0
2024-11-20 11:40:00,201.76,201.81,201.57,201.72,2909.0,199.8248,199.8743,199.6366,199.7852,2909.0
2024-11-20 11:45:00,201.67,201.99,201.36,201.93,8985.0,199.7356,200.0526,199.4286,199.9931,8985.0
2024-11-20 11:50:00,201.97,202.08,201.83,202.08,6089.0,200.0328,200.1417,199.8941,200.1417,6089.0
2024-11-20 11:55:00,202.1,202.19,201.7,201.7,6391.0,200.1615,200.2506,199.7653,199.7653,6391.0
2024-11-20 12:00:00,201.72,201.72,201.42,201.51,3575.0,199.7852,199.7852,199.488,199.5772,3575.0
2024-11-20 12:05:00,201.61,201.83,201.61,201.82,3705.0,199.6762,199.8941,199.6762,199.8842,3705.0
2024-11-20 12:10:00,201.75,201.94,201.75,201.87,2771.0,199.8149,200.003,199.8149,199.9337,2771.0
2024-11-20 12:15:00,201.93,202.01,201.65,201.73,6825.0,199.9931,200.0724,199.7158,199.7951,6825.0
2024-11-20 12:20:00,201.73,201.77,201.58,201.77,2132.0,199.7951,199.8347,199.6465,199.8347,2132.0
2024-11-20 12:25:00,201.74,201.86,201.65,201.84,1467.0,199.805,199.9238,199.7158,199.904,1467.0
2024-11-20 12:30:00,201.88,202.12,201.62,202.1,5888.0,199.9436,200.1813,199.6861,200.1615,5888.0
2024-11-20 12:35:00,202.17,202.23,202.07,202.14,3004.0,200.2308,200.2903,200.1318,200.2011,3004.0
2024-11-20 12:40:00,202.13,202.3,202.11,202.24,2226.0,200.1912,200.3596,200.1714,200.3002,2226.0
2024-11-20 12:45:00,202.26,202.37,202.2,202.2,4205.0,200.32,200.4289,200.2605,200.2605,4205.0
2024-11-20 12:50:00,202.28,202.39,202.15,202.19,1712.0,200.3398,200.4487,200.211,200.2506,1712.0
2024-11-20 12:55:00,202.15,202.25,202.04,202.25,1861.0,200.211,200.3101,200.1021,200.3101,1861.0
2024-11-20 13:00:00,202.23,202.4,202.23,202.4,2423.0,200.2903,200.4586,200.2903,200.4586,2423.0
2024-11-20 13:05:00,202.33,202.36,202.09,202.14,3225.0,200.3893,200.419,200.1516,200.2011,3225.0
2024-11-20 13:10:00,202.09,202.14,202.0,202.08,1639.0,200.1516,200.2011,200.0625,200.1417,1639.0
2024-11-20 13:15:00,202.06,202.17,201.83,201.9,2975.0,200.1219,200.2308,199.8941,199.9634,2975.0
2024-11-20 13:20:00,201.9,201.9,201.66,201.8,4920.0,199.9634,199.9634,199.7257,199.8644,4920.0
2024-11-20 13:25:00,201.75,201.88,201.75,201.83,2025.0,199.8149,199.9436,199.8149,199.8941,2025.0
2024-11-20 13:30:00,201.76,201.76,201.58,201.62,3721.0,199.8248,199.8248,199.6465,199.6861,3721.0
2024-11-20 13:35:00,201.59,201.63,201.51,201.58,5791.0,199.6564,199.696,199.5772,199.6465,5791.0
2024-11-20 13:40:00,201.53,201.56,201.2,201.31,3319.0,199.597,199.6267,199.2701,199.3791,3319.0
2024-11-20 13:45:00,201.24,201.46,201.22,201.44,3816.0,199.3098,199.5276,199.2899,199.5078,3816.0
2024-11-20 13:50:00,201.43,201.66,201.43,201.66,1998.0,199.4979,199.7257,199.4979,199.7257,1998.0
2024-11-20 13:55:00,201.66,201.75,201.66,201.67,1200.0,199.7257,199.8149,199.7257,199.7356,1200.0
2024-11-20 14:00:00,201.74,201.98,201.61,201.63,7579.0,199.805,200.0427,199.6762,199.696,7579.0
2024-11-20 14:05:00,201.56,201.72,201.56,201.67,1412.0,199.6267,199.7852,199.6267,199.7356,1412.0
2024-11-20 14:10:00,201.67,201.75,201.61,201.61,2515.0,199.7356,199.8149,199.6762,199.6762,2515.0
2024-11-20 14:15:00,201.65,201.97,201.64,201.97,1488.0,199.7158,200.0328,199.7059,200.0328,1488.0
2024-11-20 14:20:00,201.95,202.05,201.95,202.05,773.0,200.0129,200.112,200.0129,200.112,773.0
2024-11-20 14:25:00,202.06,202.12,201.96,202.02,2607.0,200.1219,200.1813,200.0228,200.0823,2607.0
2024-11-20 14:30:00,202.06,202.21,201.99,202.14,4634.0,200.1219,200.2705,200.0526,200.2011,4634.0
2024-11-20 14:35:00,202.2,202.2,202.13,202.15,902.0,200.2605,200.2605,200.1912,200.211,902.0
2024-11-20 14:40:00,202.17,202.17,201.86,201.86,4160.0,200.2308,200.2308,199.9238,199.9238,4160.0
2024-11-20 14:45:00,201.85,202.01,201.82,202.0,3878.0,199.9139,200.0724,199.8842,200.0625,3878.0
2024-11-20 14:50:00,202.01,202.11,201.96,202.0,7352.0,200.0724,200.1714,200.0228,200.0625,7352.0
2024-11-20 14:55:00,201.95,201.97,201.93,201.97,1129.0,200.0129,200.0328,199.9931,200.0328,1129.0
2024-11-20 15:00:00,201.89,202.0,201.85,201.94,3276.0,199.9535,200.0625,199.9139,200.003,3276.0
2024-11-20 15:05:00,201.99,202.17,201.99,202.14,3095.0,200.0526,200.2308,200.0526,200.2011,3095.0
2024-11-20 15:10:00,202.14,202.41,202.13,202.37,5387.0,200.2011,200.4685,200.1912,200.4289,5387.0
2024-11-20 15:15:00,202.31,202.8,202.31,202.75,2531.0,200.3695,200.8548,200.3695,200.8053,2531.0
2024-11-20 15:20:00,202.76,202.81,202.68,202.81,2841.0,200.8152,200.8647,200.7359,200.8647,2841.0
2024-11-20 15:25:00,202.81,202.96,202.81,202.96,2195.0,200.8647,201.0133,200.8647,201.0133,2195.0
2024-11-20 15:30:00,203.08,203.08,202.76,203.06,7845.0,201.1321,201.1321,200.8152,201.1123,7845.0
2024-11-20 15:35:00,203.13,203.13,202.93,202.96,8466.0,201.1816,201.1816,200.9835,201.0133,8466.0
2024-11-20 15:40:00,202.97,202.98,202.71,202.87,6381.0,201.0232,201.0331,200.7657,200.9241,6381.0
2024-11-20 15:45:00,202.87,203.01,202.8,202.94,11549.0,200.9241,201.0628,200.8548,200.9934,11549.0
2024-11-20 15:50:00,202.98,203.15,202.79,202.84,21702.0,201.0331,201.2014,200.8449,200.8944,21702.0
2024-11-20 15:55:00,202.84,203.03,202.63,202.85,66036.0,200.8944,201.0826,200.6864,200.9043,66036.0
2024-11-21 09:30:00,205.0,205.54,203.86,203.91,20936.0,203.0337,203.5685,201.9046,201.9541,20936.0
2024-11-21 09:35:00,203.93,203.93,202.84,203.13,5038.0,201.974,201.974,200.8944,201.1816,5038.0
2024-11-21 09:40:00,203.41,204.0,203.34,204.0,4267.0,201.4589,202.0433,201.3896,202.0433,4267.0
2024-11-21 09:45:00,204.16,204.92,203.92,204.89,10249.0,202.2017,202.9545,201.964,202.9247,10249.0
2024-11-21 09:50:00,204.87,205.03,204.51,204.66,7917.0,202.9049,203.0634,202.5484,202.697,7917.0
2024-11-21 09:55:00,204.93,205.46,204.81,205.43,3462.0,202.9644,203.4893,202.8455,203.4596,3462.0
2024-11-21 10:00:00,205.23,205.52,204.97,204.97,6589.0,203.2615,203.5487,203.004,203.004,6589.0
2024-11-21 10:05:00,205.04,205.65,204.98,205.42,2994.0,203.0733,203.6775,203.0139,203.4497,2994.0
2024-11-21 10:10:00,205.57,206.1,205.4,206.1,5080.0,203.5982,204.1231,203.4299,204.1231,5080.0
2024-11-21 10:15:00,206.04,206.24,205.88,205.95,2790.0,204.0637,204.2618,203.9052,203.9746,2790.0
2024-11-21 10:20:00,205.8,206.13,205.67,205.9,2001.0,203.826,204.1529,203.6973,203.9251,2001.0
2024-11-21 10:25:00,205.97,206.06,205.58,205.77,3698.0,203.9944,204.0835,203.6081,203.7963,3698.0
2024-11-21 10:30:00,205.78,206.0,205.7,205.88,10036.0,203.8062,204.0241,203.727,203.9052,10036.0
2024-11-21 10:35:00,205.76,205.83,205.71,205.82,2326.0,203.7864,203.8557,203.7369,203.8458,2326.0
2024-11-21 10:40:00,205.81,206.01,205.64,205.87,7633.0,203.8359,204.034,203.6676,203.8953,7633.0
2024-11-21 10:45:00,205.93,206.31,205.92,206.23,11767.0,203.9548,204.3311,203.9449,204.2519,11767.0
2024-11-21 10:50:00,206.32,206.53,206.07,206.53,5678.0,204.341,204.549,204.0934,204.549,5678.0
2024-11-21 10:55:00,206.53,207.07,206.53,207.05,4046.0,204.549,205.0838,204.549,205.064,4046.0
2024-11-21 11:00:00,207.15,207.25,207.05,207.08,2441.0,205.1631,205.2621,205.064,205.0937,2441.0
2024-11-21 11:05:00,207.21,207.28,206.96,206.97,8132.0,205.2225,205.2918,204.9749,204.9848,8132.0
2024-11-21 11:10:00,207.05,207.06,206.73,206.96,8406.0,205.064,205.0739,204.7471,204.9749,8406.0
2024-11-21 11:15:00,206.97,207.01,206.86,206.88,5676.0,204.9848,205.0244,204.8758,204.8957,5676.0
2024-11-21 11:20:00,207.02,207.16,206.9,207.03,10203.0,205.0343,205.173,204.9155,205.0442,10203.0
2024-11-21 11:25:00,207.09,207.26,207.02,207.26,9135.0,205.1036,205.272,205.0343,205.272,9135.0
2024-11-21 11:30:00,207.16,207.5,207.12,207.5,3422.0,205.173,205.5097,205.1334,205.5097,3422.0
2024-11-21 11:35:00,207.45,207.73,207.37,207.61,7139.0,205.4602,205.7375,205.381,205.6187,7139.0
2024-11-21 11:40:00,207.51,207.96,207.51,207.75,15596.0,205.5196,205.9653,205.5196,205.7573,15596.0
2024-11-21 11:45:00,207.67,207.67,207.21,207.34,1372.0,205.6781,205.6781,205.2225,205.3512,1372.0
2024-11-21 11:50:00,207.47,207.6,207.41,207.52,7958.0,205.48,205.6088,205.4206,205.5295,7958.0
2024-11-21 11:55:00,207.47,207.51,207.31,207.44,5248.0,205.48,205.5196,205.3215,205.4503,5248.0
2024-11-21 12:00:00,207.41,207.44,207.09,207.09,4320.0,205.4206,205.4503,205.1036,205.1036,4320.0
2024-11-21 12:05:00,207.08,207.11,207.04,207.11,2564.0,205.0937,205.1235,205.0541,205.1235,2564.0
2024-11-21 12:10:00,207.1,207.23,206.95,207.23,9234.0,205.1135,205.2423,204.965,205.2423,9234.0
2024-11-21 12:15:00,207.13,207.17,206.93,206.96,10885.0,205.1433,205.1829,204.9452,204.9749,10885.0
2024-11-21 12:20:00,206.97,206.97,206.72,206.77,3697.0,204.9848,204.9848,204.7372,204.7867,3697.0
2024-11-21 12:25:00,206.71,207.07,206.71,206.95,9705.0,204.7273,205.0838,204.7273,204.965,9705.0
2024-11-21 12:30:00,206.95,207.05,206.94,207.03,2912.0,204.965,205.064,204.9551,205.0442,2912.0
2024-11-21 12:35:00,207.03,207.03,206.51,206.51,4759.0,205.0442,205.0442,204.5292,204.5292,4759.0
2024-11-21 12:40:00,206.53,206.64,206.53,206.64,1039.0,204.549,204.658,204.549,204.658,1039.0
2024-11-21 12:45:00,206.64,206.67,206.48,206.61,5211.0,204.658,204.6877,204.4995,204.6282,5211.0
2024-11-21 12:50:00,206.6,206.68,206.57,206.66,2618.0,204.6183,204.6976,204.5886,204.6778,2618.0
2024-11-21 12:55:00,206.53,206.69,206.42,206.6,3501.0,204.549,204.7075,204.4401,204.6183,3501.0
2024-11-21 13:00:00,206.55,206.61,206.5,206.56,1759.0,204.5688,204.6282,204.5193,204.5787,1759.0
2024-11-21 13:05:00,206.59,206.75,206.47,206.49,12646.0,204.6084,204.7669,204.4896,204.5094,12646.0
2024-11-21 13:10:00,206.54,206.82,206.54,206.74,5239.0,204.5589,204.8362,204.5589,204.757,5239.0
2024-11-21 13:15:00,206.74,207.27,206.74,207.14,5842.0,204.757,205.2819,204.757,205.1532,5842.0
2024-11-21 13:20:00,207.14,207.14,206.82,206.89,2551.0,205.1532,205.1532,204.8362,204.9056,2551.0
2024-11-21 13:25:00,206.9,207.19,206.89,207.14,3331.0,204.9155,205.2027,204.9056,205.1532,3331.0
2024-11-21 13:30:00,207.16,207.16,206.91,206.96,5683.0,205.173,205.173,204.9254,204.9749,5683.0
2024-11-21 13:35:00,206.97,206.97,206.65,206.67,2910.0,204.9848,204.9848,204.6679,204.6877,2910.0
2024-11-21 13:40:00,206.6,206.66,206.5,206.66,5918.0,204.6183,204.6778,204.5193,204.6778,5918.0
2024-11-21 13:45:00,206.61,206.62,206.49,206.52,1556.0,204.6282,204.6382,204.5094,204.5391,1556.0
2024-11-21 13:50:00,206.52,206.57,206.35,206.53,5638.0,204.5391,204.5886,204.3707,204.549,5638.0
2024-11-21 13:55:00,206.46,206.7,206.46,206.7,2635.0,204.4797,204.7174,204.4797,204.7174,2635.0
2024-11-21 14:00:00,206.65,207.13,206.59,206.96,6572.0,204.6679,205.1433,204.6084,204.9749,6572.0
2024-11-21 14:05:00,206.96,207.16,206.91,206.99,7085.0,204.9749,205.173,204.9254,205.0046,7085.0
2024-11-21 14:10:00,206.99,207.14,206.93,207.06,8031.0,205.0046,205.1532,204.9452,205.0739,8031.0
2024-11-21 14:15:00,207.16,207.25,206.81,206.81,6325.0,205.173,205.2621,204.8263,204.8263,6325.0
2024-11-21 14:20:00,206.81,207.2,206.81,207.19,2717.0,204.8263,205.2126,204.8263,205.2027,2717.0
2024-11-21 14:25:00,207.17,207.19,207.03,207.12,5449.0,205.1829,205.2027,205.0442,205.1334,5449.0
2024-11-21 14:30:00,207.17,207.22,207.05,207.13,6613.0,205.1829,205.2324,205.064,205.1433,6613.0
2024-11-21 14:35:00,207.08,207.08,206.92,206.98,4484.0,205.0937,205.0937,204.9353,204.9947,4484.0
2024-11-21 14:40:00,206.98,206.99,206.82,206.84,3092.0,204.9947,205.0046,204.8362,204.856,3092.0
2024-11-21 14:45:00,206.84,206.98,206.79,206.94,4757.0,204.856,204.9947,204.8065,204.9551,4757.0
2024-11-21 14:50:00,206.93,207.05,206.83,206.93,6349.0,204.9452,205.064,204.8461,204.9452,6349.0
2024-11-21 14:55:00,206.93,207.08,206.93,207.08,1700.0,204.9452,205.0937,204.9452,205.0937,1700.0
2024-11-21 15:00:00,207.08,207.35,206.96,207.34,6342.0,205.0937,205.3611,204.9749,205.3512,6342.0
2024-11-21 15:05:00,207.36,207.71,207.35,207.7,9693.0,205.3711,205.7177,205.3611,205.7078,9693.0
2024-11-21 15:10:00,207.7,207.74,207.52,207.68,6699.0,205.7078,205.7474,205.5295,205.688,6699.0
2024-11-21 15:15:00,207.65,207.74,207.53,207.59,10417.0,205.6583,205.7474,205.5394,205.5988,10417.0
2024-11-21 15:20:00,207.59,207.79,207.49,207.79,10846.0,205.5988,205.7969,205.4998,205.7969,10846.0
2024-11-21 15:25:00,207.84,208.04,207.79,208.04,7998.0,205.8464,206.0445,205.7969,206.0445,7998.0
2024-11-21 15:30:00,207.96,208.15,207.91,207.96,7371.0,205.9653,206.1535,205.9158,205.9653,7371.0
2024-11-21 15:35:00,207.96,208.01,207.75,207.87,13130.0,205.9653,206.0148,205.7573,205.8762,13130.0
2024-11-21 15:40:00,207.88,208.12,207.75,207.81,23472.0,205.8861,206.1238,205.7573,205.8167,23472.0
2024-11-21 15:45:00,207.81,207.83,207.55,207.59,30669.0,205.8167,205.8365,205.5592,205.5988,30669.0
2024-11-21 15:50:00,207.59,207.79,207.51,207.62,16500.0,205.5988,205.7969,205.5196,205.6286,16500.0
2024-11-21 15:55:00,207.69,207.88,207.54,207.65,60839.0,205.6979,205.8861,205.5493,205.6583,60839.0
2024-11-22 09:30:00,208.25,209.87,208.25,208.69,29860.0,206.2525,207.857,206.2525,206.6883,29860.0
2024-11-22 09:35:00,208.97,209.2,207.87,208.63,16111.0,206.9656,207.1934,205.8762,206.6289,16111.0
2024-11-22 09:40:00,208.76,209.31,208.38,209.08,7003.0,206.7576,207.3023,206.3813,207.0746,7003.0
2024-11-22 09:45:00,208.96,209.33,207.99,208.0,3230.0,206.9557,207.3222,205.995,206.0049,3230.0
2024-11-22 09:50:00,207.91,208.18,207.72,207.73,2957.0,205.9158,206.1832,205.7276,205.7375,2957.0
2024-11-22 09:55:00,207.71,208.46,207.7,208.39,8771.0,205.7177,206.4605,205.7078,206.3912,8771.0
2024-11-22 10:00:00,208.39,208.67,207.82,208.59,5545.0,206.3912,206.6685,205.8266,206.5893,5545.0
2024-11-22 10:05:00,208.51,208.7,208.28,208.37,11031.0,206.51,206.6982,206.2822,206.3714,11031.0
2024-11-22 10:10:00,208.28,208.48,207.91,208.44,7722.0,206.2822,206.4803,205.9158,206.4407,7722.0
2024-11-22 10:15:00,208.3,208.32,207.91,208.01,6212.0,206.302,206.3218,205.9158,206.0148,6212.0
2024-11-22 10:20:00,207.93,208.07,207.8,208.04,39215.0,205.9356,206.0742,205.8068,206.0445,39215.0
2024-11-22 10:25:00,208.13,208.25,207.13,207.34,4424.0,206.1337,206.2525,205.1433,205.3512,4424.0
2024-11-22 10:30:00,207.62,207.84,207.5,207.7,21317.0,205.6286,205.8464,205.5097,205.7078,21317.0
2024-11-22 10:35:00,207.72,208.11,207.64,208.11,3271.0,205.7276,206.1139,205.6484,206.1139,3271.0
2024-11-22 10:40:00,208.3,208.3,207.8,207.81,951.0,206.302,206.302,205.8068,205.8167,951.0
2024-11-22 10:45:00,207.81,207.85,207.18,207.24,28771.0,205.8167,205.8564,205.1928,205.2522,28771.0
2024-11-22 10:50:00,207.23,207.78,207.22,207.47,5373.0,205.2423,205.787,205.2324,205.48,5373.0
2024-11-22 10:55:00,207.14,207.39,207.12,207.38,2252.0,205.1532,205.4008,205.1334,205.3909,2252.0
2024-11-22 11:00:00,207.48,207.5,206.67,206.74,10961.0,205.4899,205.5097,204.6877,204.757,10961.0
2024-11-22 11:05:00,206.78,207.26,206.78,207.18,7870.0,204.7966,205.272,204.7966,205.1928,7870.0
2024-11-22 11:10:00,207.17,207.27,206.66,206.82,14681.0,205.1829,205.2819,204.6778,204.8362,14681.0
2024-11-22 11:15:00,206.73,207.07,206.73,206.94,1436.0,204.7471,205.0838,204.7471,204.9551,1436.0
2024-11-22 11:20:00,206.96,207.44,206.79,207.43,5213.0,204.9749,205.4503,204.8065,205.4404,5213.0
2024-11-22 11:25:00,207.43,207.49,207.29,207.44,2947.0,205.4404,205.4998,205.3017,205.4503,2947.0
2024-11-22 11:30:00,207.44,207.44,207.03,207.16,10828.0,205.4503,205.4503,205.0442,205.173,10828.0
2024-11-22 11:35:00,207.07,207.28,206.98,207.06,4163.0,205.0838,205.2918,204.9947,205.0739,4163.0
2024-11-22 11:40:00,207.04,207.06,206.57,206.57,8367.0,205.0541,205.0739,204.5886,204.5886,8367.0
2024-11-22 11:45:00,206.89,206.89,206.52,206.83,3578.0,204.9056,204.9056,204.5391,204.8461,3578.0
2024-11-22 11:50:00,206.91,206.95,206.68,206.72,1987.0,204.9254,204.965,204.6976,204.7372,1987.0
2024-11-22 11:55:00,206.67,206.91,206.63,206.91,9824.0,204.6877,204.9254,204.6481,204.9254,9824.0
2024-11-22 12:00:00,207.22,207.23,207.22,207.23,200.0,205.2324,205.2423,205.2324,205.2423,200.0
2024-11-22 12:05:00,207.23,207.48,207.16,207.22,3382.0,205.2423,205.4899,205.173,205.2324,3382.0
2024-11-22 12:10:00,207.18,207.3,207.18,207.3,2452.0,205.1928,205.3116,205.1928,205.3116,2452.0
2024-11-22 12:15:00,207.22,207.24,207.13,207.24,1590.0,205.2324,205.2522,205.1433,205.2522,1590.0
2024-11-22 12:20:00,207.19,207.6,207.19,207.52,4593.0,205.2027,205.6088,205.2027,205.5295,4593.0
2024-11-22 12:25:00,207.5,207.85,207.49,207.57,14630.0,205.5097,205.8564,205.4998,205.579,14630.0
2024-11-22 12:30:00,207.57,208.16,207.56,208.16,7499.0,205.579,206.1634,205.5691,206.1634,7499.0
2024-11-22 12:35:00,208.18,208.27,207.97,208.19,7379.0,206.1832,206.2723,205.9752,206.1931,7379.0
2024-11-22 12:40:00,207.98,208.07,207.85,208.06,2993.0,205.9851,206.0742,205.8564,206.0643,2993.0
2024-11-22 12:45:00,207.95,208.09,207.92,207.99,2411.0,205.9554,206.0941,205.9257,205.995,2411.0
2024-11-22 12:50:00,207.99,208.07,207.97,208.0,4131.0,205.995,206.0742,205.9752,206.0049,4131.0
2024-11-22 12:55:00,207.94,207.94,207.6,207.75,3850.0,205.9455,205.9455,205.6088,205.7573,3850.0
2024-11-22 13:00:00,207.75,207.75,207.48,207.62,4145.0,205.7573,205.7573,205.4899,205.6286,4145.0
2024-11-22 13:05:00,207.56,207.64,207.37,207.48,3966.0,205.5691,205.6484,205.381,205.4899,3966.0
2024-11-22 13:10:00,207.48,208.1,207.43,208.09,21240.0,205.4899,206.104,205.4404,206.0941,21240.0
2024-11-22 13:15:00,208.09,208.13,207.68,207.68,5506.0,206.0941,206.1337,205.688,205.688,5506.0
2024-11-22 13:20:00,207.65,207.65,207.49,207.61,4443.0,205.6583,205.6583,205.4998,205.6187,4443.0
2024-11-22 13:25:00,207.63,207.63,207.41,207.43,2553.0,205.6385,205.6385,205.4206,205.4404,2553.0
2024-11-22 13:30:00,207.39,207.43,207.29,207.29,4302.0,205.4008,205.4404,205.3017,205.3017,4302.0
2024-11-22 13:35:00,207.33,207.37,207.24,207.24,5156.0,205.3413,205.381,205.2522,205.2522,5156.0
2024-11-22 13:40:00,207.27,207.69,207.25,207.52,5428.0,205.2819,205.6979,205.2621,205.5295,5428.0
2024-11-22 13:45:00,207.63,207.65,207.46,207.63,4019.0,205.6385,205.6583,205.4701,205.6385,4019.0
2024-11-22 13:50:00,207.43,207.46,207.11,207.37,3332.0,205.4404,205.4701,205.1235,205.381,3332.0
2024-11-22 13:55:00,207.46,207.56,207.36,207.37,4060.0,205.4701,205.5691,205.3711,205.381,4060.0
2024-11-22 14:00:00,207.35,207.49,207.35,207.37,4375.0,205.3611,205.4998,205.3611,205.381,4375.0
2024-11-22 14:05:00,207.37,207.47,207.25,207.4,4440.0,205.381,205.48,205.2621,205.4107,4440.0
2024-11-22 14:10:00,207.22,207.22,206.9,206.96,5094.0,205.2324,205.2324,204.9155,204.9749,5094.0
2024-11-22 14:15:00,206.96,207.08,206.74,206.86,32582.0,204.9749,205.0937,204.757,204.8758,32582.0
2024-11-22 14:20:00,206.86,206.96,206.77,206.87,4643.0,204.8758,204.9749,204.7867,204.8858,4643.0
2024-11-22 14:25:00,206.78,206.99,206.77,206.9,3860.0,204.7966,205.0046,204.7867,204.9155,3860.0
2024-11-22 14:30:00,206.94,207.08,206.9,206.97,2933.0,204.9551,205.0937,204.9155,204.9848,2933.0
2024-11-22 14:35:00,206.96,207.02,206.84,207.0,5788.0,204.9749,205.0343,204.856,205.0145,5788.0
2024-11-22 14:40:00,206.99,207.0,206.79,206.88,4866.0,205.0046,205.0145,204.8065,204.8957,4866.0
2024-11-22 14:45:00,206.88,207.37,206.84,207.31,5512.0,204.8957,205.381,204.856,205.3215,5512.0
2024-11-22 14:50:00,207.32,207.37,207.2,207.33,3857.0,205.3314,205.381,205.2126,205.3413,3857.0
2024-11-22 14:55:00,207.24,207.39,207.24,207.3,3969.0,205.2522,205.4008,205.2522,205.3116,3969.0
2024-11-22 15:00:00,207.33,207.45,207.08,207.11,3958.0,205.3413,205.4602,205.0937,205.1235,3958.0
2024-11-22 15:05:00,207.16,207.33,207.11,207.19,4138.0,205.173,205.3413,205.1235,205.2027,4138.0
2024-11-22 15:10:00,207.14,207.37,207.14,207.26,4237.0,205.1532,205.381,205.1532,205.272,4237.0
2024-11-22 15:15:00,207.26,207.37,207.26,207.31,4836.0,205.272,205.381,205.272,205.3215,4836.0
2024-11-22 15:20:00,207.31,207.34,206.96,207.02,7600.0,205.3215,205.3512,204.9749,205.0343,7600.0
2024-11-22 15:25:00,207.02,207.2,207.02,207.03,4920.0,205.0343,205.2126,205.0343,205.0442,4920.0
2024-11-22 15:30:00,207.05,207.37,207.0,207.31,6184.0,205.064,205.381,205.0145,205.3215,6184.0
2024-11-22 15:35:00,207.44,207.44,207.07,207.16,4454.0,205.4503,205.4503,205.0838,205.173,4454.0
2024-11-22 15:40:00,207.15,207.25,206.99,207.23,9371.0,205.1631,205.2621,205.0046,205.2423,9371.0
2024-11-22 15:45:00,207.25,207.33,207.11,207.28,6293.0,205.2621,205.3413,205.1235,205.2918,6293.0
2024-11-22 15:50:00,207.22,207.51,207.21,207.47,16469.0,205.2324,205.5196,205.2225,205.48,16469.0
2024-11-22 15:55:00,207.45,207.65,207.17,207.31,70887.0,205.4602,205.6583,205.1829,205.3215,70887.0
2024-11-25 09:30:00,208.94,209.02,207.73,208.21,24897.0,206.9359,207.0151,205.7375,206.2129,24897.0
2024-11-25 09:35:00,208.95,208.95,206.61,206.71,19212.0,206.9458,206.9458,204.6282,204.7273,19212.0
2024-11-25 09:40:00,206.32,206.32,204.85,205.09,8732.0,204.341,204.341,202.8851,203.1228,8732.0
2024-11-25 09:45:00,205.01,205.82,204.73,205.82,6004.0,203.0436,203.8458,202.7663,203.8458,6004.0
2024-11-25 09:50:00,205.59,206.01,205.21,205.81,16021.0,203.618,204.034,203.2417,203.8359,16021.0
2024-11-25 09:55:00,205.92,206.28,205.91,206.22,3891.0,203.9449,204.3014,203.935,204.242,3891.0
2024-11-25 10:00:00,206.08,206.08,205.08,205.08,5184.0,204.1033,204.1033,203.1129,203.1129,5184.0
2024-11-25 10:05:00,205.2,205.63,205.2,205.32,8488.0,203.2318,203.6576,203.2318,203.3506,8488.0
2024-11-25 10:10:00,205.18,205.27,204.91,205.09,10864.0,203.212,203.3011,202.9446,203.1228,10864.0
2024-11-25 10:15:00,205.1,205.66,204.94,205.09,11403.0,203.1327,203.6874,202.9743,203.1228,11403.0
2024-11-25 10:20:00,204.97,204.98,203.33,203.47,11867.0,203.004,203.0139,201.3797,201.5184,11867.0
2024-11-25 10:25:00,203.48,204.04,203.18,203.61,14417.0,201.5283,202.0829,201.2311,201.657,14417.0
2024-11-25 10:30:00,203.75,203.75,203.09,203.32,6472.0,201.7957,201.7957,201.142,201.3698,6472.0
2024-11-25 10:35:00,203.32,203.35,202.04,202.5,19753.0,201.3698,201.3995,200.1021,200.5577,19753.0
2024-11-25 10:40:00,202.35,203.11,202.35,202.9,27192.0,200.4091,201.1618,200.4091,200.9538,27192.0
2024-11-25 10:45:00,202.81,202.85,202.22,202.49,20298.0,200.8647,200.9043,200.2804,200.5478,20298.0
2024-11-25 10:50:00,202.39,202.39,201.7,201.89,16369.0,200.4487,200.4487,199.7653,199.9535,16369.0
2024-11-25 10:55:00,202.03,202.35,201.67,201.67,6044.0,200.0922,200.4091,199.7356,199.7356,6044.0
2024-11-25 11:00:00,201.95,202.28,201.77,201.77,7492.0,200.0129,200.3398,199.8347,199.8347,7492.0
2024-11-25 11:05:00,201.77,202.54,201.7,202.03,14671.0,199.8347,200.5973,199.7653,200.0922,14671.0
2024-11-25 11:10:00,202.11,202.38,201.92,201.93,22765.0,200.1714,200.4388,199.9832,199.9931,22765.0
2024-11-25 11:15:00,202.03,202.36,201.49,201.63,19440.0,200.0922,200.419,199.5574,199.696,19440.0
2024-11-25 11:20:00,201.52,201.64,200.92,201.16,52876.0,199.5871,199.7059,198.9928,199.2305,52876.0
2024-11-25 11:25:00,201.14,201.25,200.34,200.42,15275.0,199.2107,199.3197,198.4184,198.4976,15275.0
2024-11-25 11:30:00,200.44,201.22,200.34,200.96,15851.0,198.5174,199.2899,198.4184,199.0324,15851.0
2024-11-25 11:35:00,201.07,201.13,200.67,200.9,11479.0,199.1414,199.2008,198.7452,198.973,11479.0
2024-11-25 11:40:00,200.93,201.37,200.9,201.11,15286.0,199.0027,199.4385,198.973,199.181,15286.0
2024-11-25 11:45:00,201.17,201.5,200.91,201.34,29809.0,199.2404,199.5673,198.9829,199.4088,29809.0
2024-11-25 11:50:00,201.22,201.6,201.07,201.15,7769.0,199.2899,199.6663,199.1414,199.2206,7769.0
2024-11-25 11:55:00,201.22,201.27,200.69,200.69,7114.0,199.2899,199.3395,198.765,198.765,7114.0
2024-11-25 12:00:00,200.69,200.71,200.41,200.58,5564.0,198.765,198.7848,198.4877,198.6561,5564.0
2024-11-25 12:05:00,200.57,200.81,200.5,200.7,7383.0,198.6462,198.8839,198.5769,198.7749,7383.0
2024-11-25 12:10:00,200.72,200.88,200.65,200.67,3877.0,198.7947,198.9532,198.7254,198.7452,3877.0
2024-11-25 12:15:00,200.65,200.65,200.1,200.3,4472.0,198.7254,198.7254,198.1807,198.3788,4472.0
2024-11-25 12:20:00,200.38,200.47,199.9,200.19,10461.0,198.458,198.5471,197.9826,198.2698,10461.0
2024-11-25 12:25:00,200.41,200.77,200.37,200.69,4571.0,198.4877,198.8443,198.4481,198.765,4571.0
2024-11-25 12:30:00,200.6,201.07,200.6,200.95,5741.0,198.6759,199.1414,198.6759,199.0225,5741.0
2024-11-25 12:35:00,200.85,201.03,200.75,200.96,4020.0,198.9235,199.1018,198.8245,199.0324,4020.0
2024-11-25 12:40:00,200.88,201.01,200.8,200.8,4939.0,198.9532,199.082,198.874,198.874,4939.0
2024-11-25 12:45:00,200.79,201.06,200.69,200.94,14174.0,198.8641,199.1315,198.765,199.0126,14174.0
2024-11-25 12:50:00,200.87,201.23,200.84,201.07,6243.0,198.9433,199.2999,198.9136,199.1414,6243.0
2024-11-25 12:55:00,201.0,201.03,200.27,200.54,25883.0,199.0721,199.1018,198.3491,198.6165,25883.0
2024-11-25 13:00:00,200.39,200.76,200.13,200.73,4731.0,198.4679,198.8344,198.2104,198.8046,4731.0
2024-11-25 13:05:00,200.59,200.74,200.38,200.39,4781.0,198.666,198.8146,198.458,198.4679,4781.0
2024-11-25 13:10:00,200.42,200.59,200.32,200.42,7773.0,198.4976,198.666,198.3986,198.4976,7773.0
2024-11-25 13:15:00,200.44,200.45,200.34,200.4,2181.0,198.5174,198.5273,198.4184,198.4778,2181.0
2024-11-25 13:20:00,200.45,200.6,200.35,200.4,7698.0,198.5273,198.6759,198.4283,198.4778,7698.0
2024-11-25 13:25:00,200.39,200.4,200.07,200.11,4417.0,198.4679,198.4778,198.151,198.1906,4417.0
2024-11-25 13:30:00,200.04,200.59,199.74,200.5,47575.0,198.1213,198.666,197.8241,198.5769,47575.0
2024-11-25 13:35:00,200.57,200.66,200.4,200.47,6016.0,198.6462,198.7353,198.4778,198.5471,6016.0
2024-11-25 13:40:00,200.45,200.73,200.45,200.73,3555.0,198.5273,198.8046,198.5273,198.8046,3555.0
2024-11-25 13:45:00,200.78,201.18,200.78,200.81,14165.0,198.8542,199.2503,198.8542,198.8839,14165.0
2024-11-25 13:50:00,200.81,200.99,200.69,200.79,7697.0,198.8839,199.0622,198.765,198.8641,7697.0
2024-11-25 13:55:00,200.8,200.93,200.76,200.76,5676.0,198.874,199.0027,198.8344,198.8344,5676.0
2024-11-25 14:00:00,200.82,201.16,200.81,201.13,21637.0,198.8938,199.2305,198.8839,199.2008,21637.0
2024-11-25 14:05:00,201.12,201.12,200.61,200.77,6959.0,199.1909,199.1909,198.6858,198.8443,6959.0
2024-11-25 14:10:00,200.71,200.84,200.47,200.68,15362.0,198.7848,198.9136,198.5471,198.7551,15362.0
2024-11-25 14:15:00,200.68,200.85,200.6,200.72,9642.0,198.7551,198.9235,198.6759,198.7947,9642.0
2024-11-25 14:20:00,200.76,200.92,200.71,200.9,14607.0,198.8344,198.9928,198.7848,198.973,14607.0
2024-11-25 14:25:00,200.9,201.08,200.85,200.87,10045.0,198.973,199.1513,198.9235,198.9433,10045.0
2024-11-25 14:30:00,200.87,200.95,200.62,200.63,17202.0,198.9433,199.0225,198.6957,198.7056,17202.0
2024-11-25 14:35:00,200.69,201.05,200.69,200.79,11627.0,198.765,199.1216,198.765,198.8641,11627.0
2024-11-25 14:40:00,200.82,200.98,200.75,200.75,8420.0,198.8938,199.0522,198.8245,198.8245,8420.0
2024-11-25 14:45:00,200.71,201.0,200.63,200.73,7753.0,198.7848,199.0721,198.7056,198.8046,7753.0
2024-11-25 14:50:00,200.65,200.67,200.55,200.57,3886.0,198.7254,198.7452,198.6264,198.6462,3886.0
2024-11-25 14:55:00,200.48,200.78,200.48,200.53,10190.0,198.557,198.8542,198.557,198.6066,10190.0
2024-11-25 15:00:00,200.61,200.75,200.46,200.47,8996.0,198.6858,198.8245,198.5372,198.5471,8996.0
2024-11-25 15:05:00,200.47,200.71,200.37,200.71,6384.0,198.5471,198.7848,198.4481,198.7848,6384.0
2024-11-25 15:10:00,200.7,200.78,200.49,200.57,4847.0,198.7749,198.8542,198.5669,198.6462,4847.0
2024-11-25 15:15:00,200.6,200.79,200.55,200.77,7418.0,198.6759,198.8641,198.6264,198.8443,7418.0
2024-11-25 15:20:00,200.78,200.91,200.75,200.87,6865.0,198.8542,198.9829,198.8245,198.9433,6865.0
2024-11-25 15:25:00,200.87,200.98,200.62,200.81,12051.0,198.9433,199.0522,198.6957,198.8839,12051.0
2024-11-25 15:30:00,200.76,200.98,200.76,200.89,12369.0,198.8344,199.0522,198.8344,198.9631,12369.0
2024-11-25 15:35:00,200.92,201.16,200.91,201.1,9928.0,198.9928,199.2305,198.9829,199.1711,9928.0
2024-11-25 15:40:00,201.14,201.22,200.93,200.98,9608.0,199.2107,199.2899,199.0027,199.0522,9608.0
2024-11-25 15:45:00,201.02,201.13,200.88,200.95,14232.0,199.0919,199.2008,198.9532,199.0225,14232.0
2024-11-25 15:50:00,200.94,201.42,200.93,201.31,38803.0,199.0126,199.488,199.0027,199.3791,38803.0
2024-11-25 15:55:00,201.29,201.6,200.99,201.14,122254.0,199.3593,199.6663,199.0622,199.2107,122254.0
2024-11-26 09:30:00,201.69,202.24,200.81,201.53,24656.0,199.7554,200.3002,198.8839,199.597,24656.0
2024-11-26 09:35:00,202.08,202.41,201.77,202.09,15486.0,200.1417,200.4685,199.8347,200.1516,15486.0
2024-11-26 09:40:00,202.41,202.5,201.38,202.25,22834.0,200.4685,200.5577,199.4484,200.3101,22834.0
2024-11-26 09:45:00,202.14,202.68,202.04,202.22,18000.0,200.2011,200.7359,200.1021,200.2804,18000.0
2024-11-26 09:50:00,202.27,203.25,202.26,202.86,7500.0,200.3299,201.3005,200.32,200.9142,7500.0
2024-11-26 09:55:00,202.96,203.25,202.82,203.25,6160.0,201.0133,201.3005,200.8746,201.3005,6160.0
2024-11-26 10:00:00,203.2,203.49,202.63,202.75,26979.0,201.251,201.5382,200.6864,200.8053,26979.0
2024-11-26 10:05:00,202.75,202.78,202.39,202.63,5336.0,200.8053,200.835,200.4487,200.6864,5336.0
2024-11-26 10:10:00,202.49,202.82,202.45,202.75,3266.0,200.5478,200.8746,200.5081,200.8053,3266.0
2024-11-26 10:15:00,202.76,202.82,202.27,202.39,10613.0,200.8152,200.8746,200.3299,200.4487,10613.0
2024-11-26 10:20:00,202.42,202.84,202.41,202.5,12538.0,200.4784,200.8944,200.4685,200.5577,12538.0
2024-11-26 10:25:00,202.62,202.62,202.35,202.45,8764.0,200.6765,200.6765,200.4091,200.5081,8764.0
2024-11-26 10:30:00,202.43,202.59,202.11,202.12,12338.0,200.4883,200.6468,200.1714,200.1813,12338.0
2024-11-26 10:35:00,202.11,202.17,202.05,202.12,2518.0,200.1714,200.2308,200.112,200.1813,2518.0
2024-11-26 10:40:00,202.13,202.22,201.99,202.08,8513.0,200.1912,200.2804,200.0526,200.1417,8513.0
2024-11-26 10:45:00,202.04,202.16,201.83,201.83,9111.0,200.1021,200.2209,199.8941,199.8941,9111.0
2024-11-26 10:50:00,201.79,201.82,201.29,201.51,39586.0,199.8545,199.8842,199.3593,199.5772,39586.0
2024-11-26 10:55:00,201.27,201.74,201.27,201.7,10084.0,199.3395,199.805,199.3395,199.7653,10084.0
2024-11-26 11:00:00,201.7,201.71,201.38,201.59,9426.0,199.7653,199.7752,199.4484,199.6564,9426.0
2024-11-26 11:05:00,201.59,201.6,201.24,201.24,2769.0,199.6564,199.6663,199.3098,199.3098,2769.0
2024-11-26 11:10:00,201.24,201.87,201.24,201.73,9308.0,199.3098,199.9337,199.3098,199.7951,9308.0
2024-11-26 11:15:00,201.73,202.2,201.56,202.2,5364.0,199.7951,200.2605,199.6267,200.2605,5364.0
2024-11-26 11:20:00,202.19,202.51,202.06,202.51,6307.0,200.2506,200.5676,200.1219,200.5676,6307.0
2024-11-26 11:25:00,202.43,202.85,202.43,202.73,2278.0,200.4883,200.9043,200.4883,200.7855,2278.0
2024-11-26 11:30:00,202.67,203.11,202.67,202.72,6081.0,200.726,201.1618,200.726,200.7756,6081.0
2024-11-26 11:35:00,202.72,203.01,202.72,202.74,3066.0,200.7756,201.0628,200.7756,200.7954,3066.0
2024-11-26 11:40:00,202.88,203.15,202.55,203.15,9598.0,200.934,201.2014,200.6072,201.2014,9598.0
2024-11-26 11:45:00,203.15,203.36,203.14,203.34,1824.0,201.2014,201.4094,201.1915,201.3896,1824.0
2024-11-26 11:50:00,203.21,203.43,203.04,203.15,3657.0,201.2609,201.4787,201.0925,201.2014,3657.0
2024-11-26 11:55:00,203.06,203.06,202.75,202.76,6109.0,201.1123,201.1123,200.8053,200.8152,6109.0
2024-11-26 12:00:00,202.76,202.83,202.56,202.83,9902.0,200.8152,200.8845,200.6171,200.8845,9902.0
2024-11-26 12:05:00,202.83,202.85,202.56,202.78,6519.0,200.8845,200.9043,200.6171,200.835,6519.0
2024-11-26 12:10:00,202.71,202.79,202.49,202.49,3165.0,200.7657,200.8449,200.5478,200.5478,3165.0
2024-11-26 12:15:00,202.45,202.48,202.28,202.38,4344.0,200.5081,200.5379,200.3398,200.4388,4344.0
2024-11-26 12:20:00,202.33,202.46,202.25,202.29,4299.0,200.3893,200.5181,200.3101,200.3497,4299.0
2024-11-26 12:25:00,202.25,202.33,202.15,202.24,8720.0,200.3101,200.3893,200.211,200.3002,8720.0
2024-11-26 12:30:00,202.3,202.55,202.22,202.5,13202.0,200.3596,200.6072,200.2804,200.5577,13202.0
2024-11-26 12:35:00,202.44,202.54,202.41,202.47,2474.0,200.4982,200.5973,200.4685,200.528,2474.0
2024-11-26 12:40:00,202.47,202.77,202.47,202.54,10992.0,200.528,200.8251,200.528,200.5973,10992.0
2024-11-26 12:45:00,202.61,202.7,202.55,202.7,7990.0,200.6666,200.7558,200.6072,200.7558,7990.0
2024-11-26 12:50:00,202.59,202.77,202.57,202.66,7949.0,200.6468,200.8251,200.627,200.7161,7949.0
2024-11-26 12:55:00,202.63,202.92,202.62,202.89,10280.0,200.6864,200.9736,200.6765,200.9439,10280.0
2024-11-26 13:00:00,202.98,203.15,202.86,202.88,11648.0,201.0331,201.2014,200.9142,200.934,11648.0
2024-11-26 13:05:00,202.84,203.02,202.82,202.83,4986.0,200.8944,201.0727,200.8746,200.8845,4986.0
2024-11-26 13:10:00,202.78,202.89,202.7,202.7,3943.0,200.835,200.9439,200.7558,200.7558,3943.0
2024-11-26 13:15:00,202.7,202.81,202.67,202.74,8025.0,200.7558,200.8647,200.726,200.7954,8025.0
2024-11-26 13:20:00,202.72,203.43,202.71,203.34,24719.0,200.7756,201.4787,200.7657,201.3896,24719.0
2024-11-26 13:25:00,203.37,203.37,203.06,203.11,17967.0,201.4193,201.4193,201.1123,201.1618,17967.0
2024-11-26 13:30:00,203.04,203.1,202.77,202.86,10220.0,201.0925,201.1519,200.8251,200.9142,10220.0
2024-11-26 13:35:00,202.78,202.78,202.36,202.37,3863.0,200.835,200.835,200.419,200.4289,3863.0
2024-11-26 13:40:00,202.41,202.59,202.37,202.42,15289.0,200.4685,200.6468,200.4289,200.4784,15289.0
2024-11-26 13:45:00,202.45,202.46,201.99,202.06,14523.0,200.5081,200.5181,200.0526,200.1219,14523.0
2024-11-26 13:50:00,202.21,202.26,202.04,202.05,1920.0,200.2705,200.32,200.1021,200.112,1920.0
2024-11-26 13:55:00,202.14,202.15,201.79,201.89,3564.0,200.2011,200.211,199.8545,199.9535,3564.0
2024-11-26 14:00:00,201.88,202.3,201.87,202.22,12458.0,199.9436,200.3596,199.9337,200.2804,12458.0
2024-11-26 14:05:00,202.13,202.13,201.91,201.99,3635.0,200.1912,200.1912,199.9733,200.0526,3635.0
2024-11-26 14:10:00,201.88,201.91,201.53,201.53,21433.0,199.9436,199.9733,199.597,199.597,21433.0
2024-11-26 14:15:00,201.52,201.78,201.43,201.78,17382.0,199.5871,199.8446,199.4979,199.8446,17382.0
2024-11-26 14:20:00,201.89,201.89,201.57,201.63,4421.0,199.9535,199.9535,199.6366,199.696,4421.0
2024-11-26 14:25:00,201.63,202.35,201.62,202.34,19459.0,199.696,200.4091,199.6861,200.3992,19459.0
2024-11-26 14:30:00,202.36,202.5,202.27,202.35,2137.0,200.419,200.5577,200.3299,200.4091,2137.0
2024-11-26 14:35:00,202.36,202.37,202.21,202.21,3579.0,200.419,200.4289,200.2705,200.2705,3579.0
2024-11-26 14:40:00,202.18,202.24,201.9,201.92,9278.0,200.2407,200.3002,199.9634,199.9832,9278.0
2024-11-26 14:45:00,201.93,201.97,201.81,201.92,10973.0,199.9931,200.0328,199.8743,199.9832,10973.0
2024-11-26 14:50:00,201.87,201.93,201.86,201.89,3026.0,199.9337,199.9931,199.9238,199.9535,3026.0
2024-11-26 14:55:00,201.89,201.94,201.8,201.92,11479.0,199.9535,200.003,199.8644,199.9832,11479.0
2024-11-26 15:00:00,201.91,202.01,201.89,202.01,8203.0,199.9733,200.0724,199.9535,200.0724,8203.0
2024-11-26 15:05:00,201.96,202.23,201.88,202.16,13277.0,200.0228,200.2903,199.9436,200.2209,13277.0
2024-11-26 15:10:00,202.15,202.31,202.15,202.25,8488.0,200.211,200.3695,200.211,200.3101,8488.0
2024-11-26 15:15:00,202.25,202.31,202.2,202.28,11820.0,200.3101,200.3695,200.2605,200.3398,11820.0
2024-11-26 15:20:00,202.28,202.6,202.24,202.59,7403.0,200.3398,200.6567,200.3002,200.6468,7403.0
2024-11-26 15:25:00,202.61,202.62,202.4,202.52,4974.0,200.6666,200.6765,200.4586,200.5775,4974.0
2024-11-26 15:30:00,202.55,202.67,202.26,202.3,19640.0,200.6072,200.726,200.32,200.3596,19640.0
2024-11-26 15:35:00,202.33,202.48,202.29,202.39,17487.0,200.3893,200.5379,200.3497,200.4487,17487.0
2024-11-26 15:40:00,202.42,202.56,202.38,202.39,24218.0,200.4784,200.6171,200.4388,200.4487,24218.0
2024-11-26 15:45:00,202.39,202.78,202.32,202.62,29512.0,200.4487,200.835,200.3794,200.6765,29512.0
2024-11-26 15:50:00,202.61,203.31,202.61,203.25,24620.0,200.6666,201.3599,200.6666,201.3005,24620.0
2024-11-26 15:55:00,203.23,203.48,203.11,203.41,107320.0,201.2807,201.5283,201.1618,201.4589,107320.0
2024-11-27 09:30:00,203.91,204.54,202.93,204.47,15515.0,201.9541,202.5781,200.9835,202.5088,15515.0
2024-11-27 09:35:00,204.07,204.07,202.52,202.53,7380.0,202.1126,202.1126,200.5775,200.5874,7380.0
2024-11-27 09:40:00,202.29,202.52,201.81,201.92,7038.0,200.3497,200.5775,199.8743,199.9832,7038.0
2024-11-27 09:45:00,202.02,202.69,202.02,202.42,4111.0,200.0823,200.7458,200.0823,200.4784,4111.0
2024-11-27 09:50:00,202.35,202.66,202.1,202.28,4370.0,200.4091,200.7161,200.1615,200.3398,4370.0
2024-11-27 09:55:00,202.39,203.48,202.39,203.48,13026.0,200.4487,201.5283,200.4487,201.5283,13026.0
2024-11-27 10:00:00,203.21,203.47,202.94,203.05,8731.0,201.2609,201.5184,200.9934,201.1024,8731.0
2024-11-27 10:05:00,203.08,203.22,202.69,203.19,8845.0,201.1321,201.2708,200.7458,201.2411,8845.0
2024-11-27 10:10:00,203.19,203.8,203.03,203.8,2058.0,201.2411,201.8452,201.0826,201.8452,2058.0
2024-11-27 10:15:00,203.61,203.7,203.26,203.47,9462.0,201.657,201.7462,201.3104,201.5184,9462.0
2024-11-27 10:20:00,203.44,203.48,203.0,203.3,5898.0,201.4887,201.5283,201.0529,201.35,5898.0
2024-11-27 10:25:00,203.41,203.44,203.16,203.17,8094.0,201.4589,201.4887,201.2113,201.2212,8094.0
2024-11-27 10:30:00,203.1,203.12,202.54,202.54,7699.0,201.1519,201.1717,200.5973,200.5973,7699.0
2024-11-27 10:35:00,202.59,202.73,202.45,202.53,10409.0,200.6468,200.7855,200.5081,200.5874,10409.0
2024-11-27 10:40:00,202.47,202.83,202.47,202.83,8080.0,200.528,200.8845,200.528,200.8845,8080.0
2024-11-27 10:45:00,202.98,203.23,202.93,203.22,2455.0,201.0331,201.2807,200.9835,201.2708,2455.0
2024-11-27 10:50:00,203.09,203.14,202.92,202.94,3404.0,201.142,201.1915,200.9736,200.9934,3404.0
2024-11-27 10:55:00,202.86,202.93,202.7,202.87,2653.0,200.9142,200.9835,200.7558,200.9241,2653.0
2024-11-27 11:00:00,202.86,202.97,202.65,202.68,5600.0,200.9142,201.0232,200.7062,200.7359,5600.0
2024-11-27 11:05:00,202.68,202.85,202.67,202.85,1404.0,200.7359,200.9043,200.726,200.9043,1404.0
2024-11-27 11:10:00,202.88,202.92,202.62,202.82,8394.0,200.934,200.9736,200.6765,200.8746,8394.0
2024-11-27 11:15:00,202.83,202.93,202.67,202.8,6999.0,200.8845,200.9835,200.726,200.8548,6999.0
2024-11-27 11:20:00,202.71,202.78,202.6,202.65,1494.0,200.7657,200.835,200.6567,200.7062,1494.0
2024-11-27 11:25:00,202.7,202.78,202.62,202.65,5357.0,200.7558,200.835,200.6765,200.7062,5357.0
2024-11-27 11:30:00,202.61,202.67,202.48,202.52,4697.0,200.6666,200.726,200.5379,200.5775,4697.0
2024-11-27 11:35:00,202.48,202.81,202.48,202.81,1293.0,200.5379,200.8647,200.5379,200.8647,1293.0
2024-11-27 11:40:00,202.78,202.81,202.61,202.63,4904.0,200.835,200.8647,200.6666,200.6864,4904.0
2024-11-27 11:45:00,202.66,202.88,202.62,202.81,3457.0,200.7161,200.934,200.6765,200.8647,3457.0
2024-11-27 11:50:00,202.82,202.83,202.64,202.72,2671.0,200.8746,200.8845,200.6963,200.7756,2671.0
2024-11-27 11:55:00,202.67,202.67,202.47,202.52,12855.0,200.726,200.726,200.528,200.5775,12855.0
2024-11-27 12:00:00,202.58,202.64,202.45,202.47,2261.0,200.6369,200.6963,200.5081,200.528,2261.0
2024-11-27 12:05:00,202.46,202.73,202.38,202.73,6228.0,200.5181,200.7855,200.4388,200.7855,6228.0
2024-11-27 12:10:00,202.83,202.97,202.74,202.94,2005.0,200.8845,201.0232,200.7954,200.9934,2005.0
2024-11-27 12:15:00,203.05,203.09,202.82,203.01,8593.0,201.1024,201.142,200.8746,201.0628,8593.0
2024-11-27 12:20:00,203.12,203.12,202.73,202.75,3697.0,201.1717,201.1717,200.7855,200.8053,3697.0
2024-11-27 12:25:00,202.76,202.93,202.58,202.77,8163.0,200.8152,200.9835,200.6369,200.8251,8163.0
2024-11-27 12:30:00,202.92,203.06,202.84,203.01,1885.0,200.9736,201.1123,200.8944,201.0628,1885.0
2024-11-27 12:35:00,203.01,203.27,203.01,203.21,14874.0,201.0628,201.3203,201.0628,201.2609,14874.0
2024-11-27 12:40:00,203.26,203.39,203.15,203.23,1811.0,201.3104,201.4391,201.2014,201.2807,1811.0
2024-11-27 12:45:00,203.25,203.25,203.17,203.23,600.0,201.3005,201.3005,201.2212,201.2807,600.0
2024-11-27 12:50:00,203.28,203.3,203.17,203.24,3361.0,201.3302,201.35,201.2212,201.2906,3361.0
2024-11-27 12:55:00,203.24,203.29,203.13,203.18,4807.0,201.2906,201.3401,201.1816,201.2311,4807.0
2024-11-27 13:00:00,203.14,203.21,203.13,203.17,1545.0,201.1915,201.2609,201.1816,201.2212,1545.0
2024-11-27 13:05:00,203.17,203.2,203.0,203.01,1717.0,201.2212,201.251,201.0529,201.0628,1717.0
2024-11-27 13:10:00,202.97,203.04,202.71,202.72,11678.0,201.0232,201.0925,200.7657,200.7756,11678.0
2024-11-27 13:15:00,202.66,202.94,202.66,202.94,4743.0,200.7161,200.9934,200.7161,200.9934,4743.0
2024-11-27 13:20:00,202.92,203.08,202.86,202.96,2303.0,200.9736,201.1321,200.9142,201.0133,2303.0
2024-11-27 13:25:00,202.96,202.97,202.88,202.97,4038.0,201.0133,201.0232,200.934,201.0232,4038.0
2024-11-27 13:30:00,202.97,202.97,202.44,202.46,4581.0,201.0232,201.0232,200.4982,200.5181,4581.0
2024-11-27 13:35:00,202.46,202.46,202.15,202.15,19607.0,200.5181,200.5181,200.211,200.211,19607.0
2024-11-27 13:40:00,202.15,202.16,201.91,202.0,8226.0,200.211,200.2209,199.9733,200.0625,8226.0
2024-11-27 13:45:00,202.05,202.07,201.73,201.73,17238.0,200.112,200.1318,199.7951,199.7951,17238.0
2024-11-27 13:50:00,201.82,201.82,201.56,201.64,2992.0,199.8842,199.8842,199.6267,199.7059,2992.0
2024-11-27 13:55:00,201.65,201.65,201.57,201.6,3519.0,199.7158,199.7158,199.6366,199.6663,3519.0
2024-11-27 14:00:00,201.65,202.02,201.57,202.01,6051.0,199.7158,200.0823,199.6366,200.0724,6051.0
2024-11-27 14:05:00,202.02,202.39,202.02,202.39,2436.0,200.0823,200.4487,200.0823,200.4487,2436.0
2024-11-27 14:10:00,202.43,202.43,202.06,202.1,6768.0,200.4883,200.4883,200.1219,200.1615,6768.0
2024-11-27 14:15:00,202.07,202.17,201.95,201.99,5922.0,200.1318,200.2308,200.0129,200.0526,5922.0
2024-11-27 14:20:00,202.04,202.08,201.91,201.95,14042.0,200.1021,200.1417,199.9733,200.0129,14042.0
2024-11-27 14:25:00,201.96,202.23,201.9,201.9,5990.0,200.0228,200.2903,199.9634,199.9634,5990.0
2024-11-27 14:30:00,201.94,202.03,201.83,201.84,10878.0,200.003,200.0922,199.8941,199.904,10878.0
2024-11-27 14:35:00,201.84,201.84,201.67,201.79,2047.0,199.904,199.904,199.7356,199.8545,2047.0
2024-11-27 14:40:00,201.75,201.94,201.7,201.93,13779.0,199.8149,200.003,199.7653,199.9931,13779.0
2024-11-27 14:45:00,201.91,201.91,201.78,201.87,1869.0,199.9733,199.9733,199.8446,199.9337,1869.0
2024-11-27 14:50:00,201.78,202.39,201.78,202.3,7093.0,199.8446,200.4487,199.8446,200.3596,7093.0
2024-11-27 14:55:00,202.28,202.33,202.24,202.33,2538.0,200.3398,200.3893,200.3002,200.3893,2538.0
2024-11-27 15:00:00,202.32,202.32,202.01,202.06,6472.0,200.3794,200.3794,200.0724,200.1219,6472.0
2024-11-27 15:05:00,202.14,202.25,202.0,202.0,4688.0,200.2011,200.3101,200.0625,200.0625,4688.0
2024-11-27 15:10:00,202.0,202.03,201.82,201.94,12794.0,200.0625,200.0922,199.8842,200.003,12794.0
2024-11-27 15:15:00,201.92,201.92,201.72,201.8,6544.0,199.9832,199.9832,199.7852,199.8644,6544.0
2024-11-27 15:20:00,201.79,201.88,201.66,201.81,18369.0,199.8545,199.9436,199.7257,199.8743,18369.0
2024-11-27 15:25:00,201.81,202.29,201.78,202.27,8385.0,199.8743,200.3497,199.8446,200.3299,8385.0
2024-11-27 15:30:00,202.22,202.22,201.98,202.15,4566.0,200.2804,200.2804,200.0427,200.211,4566.0
2024-11-27 15:35:00,202.14,202.26,202.08,202.18,6281.0,200.2011,200.32,200.1417,200.2407,6281.0
2024-11-27 15:40:00,202.16,202.3,202.04,202.12,11718.0,200.2209,200.3596,200.1021,200.1813,11718.0
2024-11-27 15:45:00,202.14,202.53,202.13,202.43,21127.0,200.2011,200.5874,200.1912,200.4883,21127.0
2024-11-27 15:50:00,202.39,202.39,201.68,201.69,23333.0,200.4487,200.4487,199.7455,199.7554,23333.0
2024-11-27 15:55:00,201.67,201.71,201.22,201.37,89740.0,199.7356,199.7752,199.2899,199.4385,89740.0
2024-11-29 09:30:00,203.26,204.13,202.01,204.13,12449.0,201.3104,202.172,200.0724,202.172,12449.0
2024-11-29 09:35:00,203.81,204.16,203.74,203.94,5393.0,201.8551,202.2017,201.7858,201.9839,5393.0
2024-11-29 09:40:00,204.02,204.02,203.23,203.31,16827.0,202.0631,202.0631,201.2807,201.3599,16827.0
2024-11-29 09:45:00,203.82,204.19,203.69,203.87,4553.0,201.865,202.2315,201.7363,201.9145,4553.0
2024-11-29 09:50:00,203.82,203.95,203.3,203.45,18556.0,201.865,201.9938,201.35,201.4986,18556.0
2024-11-29 09:55:00,203.33,204.06,203.2,204.06,7293.0,201.3797,202.1027,201.251,202.1027,7293.0
2024-11-29 10:00:00,203.93,204.37,203.92,204.16,8095.0,201.974,202.4097,201.964,202.2017,8095.0
2024-11-29 10:05:00,204.07,204.52,203.98,204.52,8612.0,202.1126,202.5583,202.0235,202.5583,8612.0
2024-11-29 10:10:00,204.52,204.97,204.4,204.97,5987.0,202.5583,203.004,202.4394,203.004,5987.0
2024-11-29 10:15:00,204.95,205.47,204.9,205.13,6902.0,202.9842,203.4992,202.9346,203.1624,6902.0
2024-11-29 10:20:00,205.17,205.29,205.05,205.06,4466.0,203.2021,203.3209,203.0832,203.0931,4466.0
2024-11-29 10:25:00,205.04,205.05,204.87,204.9,3614.0,203.0733,203.0832,202.9049,202.9346,3614.0
2024-11-29 10:30:00,204.87,204.9,204.46,204.69,13296.0,202.9049,202.9346,202.4989,202.7267,13296.0
2024-11-29 10:35:00,204.69,205.01,204.45,205.01,7773.0,202.7267,203.0436,202.489,203.0436,7773.0
2024-11-29 10:40:00,204.85,204.95,204.64,204.77,2929.0,202.8851,202.9842,202.6771,202.8059,2929.0
2024-11-29 10:45:00,204.72,205.13,204.71,205.07,5361.0,202.7564,203.1624,202.7465,203.103,5361.0
2024-11-29 10:50:00,205.09,205.11,204.64,204.86,16269.0,203.1228,203.1426,202.6771,202.895,16269.0
2024-11-29 10:55:00,204.72,204.73,204.59,204.67,1700.0,202.7564,202.7663,202.6276,202.7069,1700.0
2024-11-29 11:00:00,204.61,204.66,204.44,204.51,4847.0,202.6474,202.697,202.4791,202.5484,4847.0
2024-11-29 11:05:00,204.45,204.45,204.26,204.32,4292.0,202.489,202.489,202.3008,202.3602,4292.0
2024-11-29 11:10:00,204.37,204.48,203.9,204.45,9326.0,202.4097,202.5187,201.9442,202.489,9326.0
2024-11-29 11:15:00,204.41,204.54,204.37,204.43,2999.0,202.4493,202.5781,202.4097,202.4692,2999.0
2024-11-29 11:20:00,204.41,204.45,204.07,204.07,4508.0,202.4493,202.489,202.1126,202.1126,4508.0
2024-11-29 11:25:00,204.14,204.26,204.11,204.15,2442.0,202.1819,202.3008,202.1522,202.1918,2442.0
2024-11-29 11:30:00,204.06,204.37,204.06,204.25,6915.0,202.1027,202.4097,202.1027,202.2909,6915.0
2024-11-29 11:35:00,204.16,204.33,204.07,204.21,2309.0,202.2017,202.3701,202.1126,202.2513,2309.0
2024-11-29 11:40:00,204.29,204.35,204.21,204.28,3134.0,202.3305,202.3899,202.2513,202.3206,3134.0
2024-11-29 11:45:00,204.33,204.34,204.17,204.31,3424.0,202.3701,202.38,202.2117,202.3503,3424.0
2024-11-29 11:50:00,204.34,204.36,204.23,204.36,3135.0,202.38,202.3998,202.2711,202.3998,3135.0
2024-11-29 11:55:00,204.27,204.27,203.89,204.11,12353.0,202.3107,202.3107,201.9343,202.1522,12353.0
2024-11-29 12:00:00,204.24,204.37,204.2,204.37,1766.0,202.281,202.4097,202.2414,202.4097,1766.0
2024-11-29 12:05:00,204.32,204.44,204.27,204.28,3470.0,202.3602,202.4791,202.3107,202.3206,3470.0
2024-11-29 12:10:00,204.27,204.38,204.24,204.29,5409.0,202.3107,202.4196,202.281,202.3305,5409.0
2024-11-29 12:15:00,204.3,204.6,204.3,204.46,8037.0,202.3404,202.6375,202.3404,202.4989,8037.0
2024-11-29 12:20:00,204.48,204.48,204.22,204.22,3077.0,202.5187,202.5187,202.2612,202.2612,3077.0
2024-11-29 12:25:00,204.23,204.4,204.19,204.4,6138.0,202.2711,202.4394,202.2315,202.4394,6138.0
2024-11-29 12:30:00,204.4,204.51,204.38,204.5,4693.0,202.4394,202.5484,202.4196,202.5385,4693.0
2024-11-29 12:35:00,204.51,204.57,204.45,204.48,5136.0,202.5484,202.6078,202.489,202.5187,5136.0
2024-11-29 12:40:00,204.47,204.47,204.31,204.31,4316.0,202.5088,202.5088,202.3503,202.3503,4316.0
2024-11-29 12:45:00,204.32,204.62,204.27,204.62,13553.0,202.3602,202.6573,202.3107,202.6573,13553.0
2024-11-29 12:50:00,204.56,204.63,204.09,204.1,14989.0,202.5979,202.6672,202.1324,202.1423,14989.0
2024-11-29 12:55:00,204.11,204.38,203.8,204.28,22573.0,202.1522,202.4196,201.8452,202.3206,22573.0
2024-12-02 09:30:00,204.46,204.65,201.91,201.91,30880.0,202.4989,202.687,199.9733,199.9733,30880.0
2024-12-02 09:35:00,201.8,202.8,201.49,202.41,8838.0,199.8644,200.8548,199.5574,200.4685,8838.0
2024-12-02 09:40:00,202.33,202.92,202.0,202.45,11554.0,200.3893,200.9736,200.0625,200.5081,11554.0
2024-12-02 09:45:00,202.08,202.25,201.25,201.25,20700.0,200.1417,200.3101,199.3197,199.3197,20700.0
2024-12-02 09:50:00,201.48,202.24,201.11,201.25,21427.0,199.5475,200.3002,199.181,199.3197,21427.0
2024-12-02 09:55:00,201.49,201.87,201.01,201.11,17154.0,199.5574,199.9337,199.082,199.181,17154.0
2024-12-02 10:00:00,201.11,201.26,199.54,199.59,13362.0,199.181,199.3296,197.6261,197.6756,13362.0
2024-12-02 10:05:00,199.6,200.03,199.25,199.29,11206.0,197.6855,198.1114,197.3388,197.3785,11206.0
2024-12-02 10:10:00,199.07,199.12,198.3,198.54,16546.0,197.1606,197.2101,196.398,196.6357,16546.0
2024-12-02 10:15:00,198.7,199.45,198.48,199.31,9692.0,196.7941,197.5369,196.5762,197.3983,9692.0
2024-12-02 10:20:00,199.48,199.53,198.56,198.56,3996.0,197.5666,197.6162,196.6555,196.6555,3996.0
2024-12-02 10:25:00,198.61,198.89,198.46,198.61,6627.0,196.705,196.9823,196.5564,196.705,6627.0
2024-12-02 10:30:00,198.61,198.61,197.0,197.0,55179.0,196.705,196.705,195.1104,195.1104,55179.0
2024-12-02 10:35:00,197.11,197.11,195.65,196.01,16656.0,195.2194,195.2194,193.7734,194.1299,16656.0
2024-12-02 10:40:00,195.89,196.07,195.4,195.4,7893.0,194.0111,194.1893,193.5258,193.5258,7893.0
2024-12-02 10:45:00,195.09,195.15,194.12,194.12,35614.0,193.2187,193.2782,192.258,192.258,35614.0
2024-12-02 10:50:00,194.16,194.63,193.52,193.52,26688.0,192.2977,192.7632,191.6638,191.6638,26688.0
2024-12-02 10:55:00,193.71,193.75,193.14,193.39,16948.0,191.852,191.8916,191.2874,191.5351,16948.0
2024-12-02 11:00:00,193.3,194.01,193.12,193.91,18466.0,191.4459,192.1491,191.2676,192.0501,18466.0
2024-12-02 11:05:00,194.13,194.78,193.91,194.78,9843.0,192.268,192.9117,192.0501,192.9117,9843.0
2024-12-02 11:10:00,194.79,194.92,194.36,194.86,4534.0,192.9216,193.0504,192.4957,192.991,4534.0
2024-12-02 11:15:00,194.75,195.54,194.56,195.54,5968.0,192.882,193.6644,192.6938,193.6644,5968.0
2024-12-02 11:20:00,195.45,195.91,195.14,195.27,8367.0,193.5753,194.0309,193.2683,193.397,8367.0
2024-12-02 11:25:00,195.18,195.26,194.78,194.83,7458.0,193.3079,193.3871,192.9117,192.9612,7458.0
2024-12-02 11:30:00,194.9,195.18,194.85,195.15,3557.0,193.0306,193.3079,192.981,193.2782,3557.0
2024-12-02 11:35:00,195.14,195.14,194.78,194.82,7160.0,193.2683,193.2683,192.9117,192.9513,7160.0
2024-12-02 11:40:00,194.81,195.37,194.73,195.05,11339.0,192.9414,193.4961,192.8622,193.1791,11339.0
2024-12-02 11:45:00,195.33,195.33,194.84,194.86,2935.0,193.4564,193.4564,192.9711,192.991,2935.0
2024-12-02 11:50:00,194.81,194.85,194.14,194.43,13709.0,192.9414,192.981,192.2779,192.5651,13709.0
2024-12-02 11:55:00,194.34,194.34,193.82,193.96,5255.0,192.4759,192.4759,191.9609,192.0996,5255.0
2024-12-02 12:00:00,193.96,194.42,193.87,194.34,7446.0,192.0996,192.5552,192.0104,192.4759,7446.0
2024-12-02 12:05:00,194.5,194.97,194.5,194.85,3402.0,192.6344,193.0999,192.6344,192.981,3402.0
2024-12-02 12:10:00,194.79,194.93,194.71,194.85,3230.0,192.9216,193.0603,192.8424,192.981,3230.0
2024-12-02 12:15:00,194.86,194.98,194.57,194.81,8082.0,192.991,193.1098,192.7037,192.9414,8082.0
2024-12-02 12:20:00,194.56,194.72,194.52,194.52,2501.0,192.6938,192.8523,192.6542,192.6542,2501.0
2024-12-02 12:25:00,194.64,194.67,194.53,194.57,2498.0,192.7731,192.8028,192.6641,192.7037,2498.0
2024-12-02 12:30:00,194.54,194.65,194.46,194.52,1931.0,192.674,192.783,192.5948,192.6542,1931.0
2024-12-02 12:35:00,194.41,194.56,194.41,194.51,3623.0,192.5453,192.6938,192.5453,192.6443,3623.0
2024-12-02 12:40:00,194.5,194.85,194.29,194.81,10349.0,192.6344,192.981,192.4264,192.9414,10349.0
2024-12-02 12:45:00,194.87,194.95,194.55,194.55,3362.0,193.0009,193.0801,192.6839,192.6839,3362.0
2024-12-02 12:50:00,194.55,195.06,194.47,195.06,4621.0,192.6839,193.189,192.6047,193.189,4621.0
2024-12-02 12:55:00,195.04,195.13,194.81,194.83,1400.0,193.1692,193.2584,192.9414,192.9612,1400.0
2024-12-02 13:00:00,195.03,195.03,194.71,194.89,3548.0,193.1593,193.1593,192.8424,193.0207,3548.0
2024-12-02 13:05:00,194.78,194.89,194.58,194.59,3958.0,192.9117,193.0207,192.7136,192.7235,3958.0
2024-12-02 13:10:00,194.57,194.77,194.53,194.56,4374.0,192.7037,192.9018,192.6641,192.6938,4374.0
2024-12-02 13:15:00,194.69,194.76,194.53,194.58,6805.0,192.8226,192.8919,192.6641,192.7136,6805.0
2024-12-02 13:20:00,194.51,194.65,194.43,194.53,1220.0,192.6443,192.783,192.5651,192.6641,1220.0
2024-12-02 13:25:00,194.54,194.54,194.13,194.36,8039.0,192.674,192.674,192.268,192.4957,8039.0
2024-12-02 13:30:00,194.36,194.64,194.31,194.44,6553.0,192.4957,192.7731,192.4462,192.575,6553.0
2024-12-02 13:35:00,194.48,194.94,194.48,194.85,3217.0,192.6146,193.0702,192.6146,192.981,3217.0
2024-12-02 13:40:00,194.84,194.94,194.78,194.81,6879.0,192.9711,193.0702,192.9117,192.9414,6879.0
2024-12-02 13:45:00,194.92,195.05,194.86,194.92,3146.0,193.0504,193.1791,192.991,193.0504,3146.0
2024-12-02 13:50:00,194.97,195.15,194.91,195.15,2425.0,193.0999,193.2782,193.0405,193.2782,2425.0
2024-12-02 13:55:00,195.12,195.48,195.12,195.23,6483.0,193.2485,193.605,193.2485,193.3574,6483.0
2024-12-02 14:00:00,195.25,195.33,195.13,195.14,3380.0,193.3772,193.4564,193.2584,193.2683,3380.0
2024-12-02 14:05:00,195.13,195.13,194.64,194.97,13243.0,193.2584,193.2584,192.7731,193.0999,13243.0
2024-12-02 14:10:00,194.93,195.05,194.93,194.96,3949.0,193.0603,193.1791,193.0603,193.09,3949.0
2024-12-02 14:15:00,194.96,195.08,194.74,194.92,4416.0,193.09,193.2088,192.8721,193.0504,4416.0
2024-12-02 14:20:00,194.84,194.92,194.76,194.88,4865.0,192.9711,193.0504,192.8919,193.0108,4865.0
2024-12-02 14:25:00,194.92,195.1,194.79,195.1,3418.0,193.0504,193.2286,192.9216,193.2286,3418.0
2024-12-02 14:30:00,195.12,195.2,194.96,194.97,3537.0,193.2485,193.3277,193.09,193.0999,3537.0
2024-12-02 14:35:00,194.96,195.1,194.95,194.98,4273.0,193.09,193.2286,193.0801,193.1098,4273.0
2024-12-02 14:40:00,194.89,195.17,194.89,195.08,2691.0,193.0207,193.298,193.0207,193.2088,2691.0
2024-12-02 14:45:00,195.21,195.21,195.08,195.11,5712.0,193.3376,193.3376,193.2088,193.2386,5712.0
2024-12-02 14:50:00,195.04,195.21,194.91,194.91,4340.0,193.1692,193.3376,193.0405,193.0405,4340.0
2024-12-02 14:55:00,194.87,195.08,194.85,195.05,4516.0,193.0009,193.2088,192.981,193.1791,4516.0
2024-12-02 15:00:00,195.12,195.4,195.12,195.34,5522.0,193.2485,193.5258,193.2485,193.4663,5522.0
2024-12-02 15:05:00,195.28,195.31,195.13,195.21,3189.0,193.4069,193.4366,193.2584,193.3376,3189.0
2024-12-02 15:10:00,195.15,195.37,195.13,195.37,2061.0,193.2782,193.4961,193.2584,193.4961,2061.0
2024-12-02 15:15:00,195.46,195.53,195.38,195.49,6137.0,193.5852,193.6545,193.506,193.6149,6137.0
2024-12-02 15:20:00,195.46,195.84,195.44,195.59,7230.0,193.5852,193.9616,193.5654,193.7139,7230.0
2024-12-02 15:25:00,195.59,195.67,195.54,195.64,2571.0,193.7139,193.7932,193.6644,193.7635,2571.0
2024-12-02 15:30:00,195.53,195.54,195.01,195.01,7519.0,193.6545,193.6644,193.1395,193.1395,7519.0
2024-12-02 15:35:00,195.0,195.07,194.61,194.7,11978.0,193.1296,193.1989,192.7433,192.8325,11978.0
2024-12-02 15:40:00,194.72,194.72,193.95,193.99,11391.0,192.8523,192.8523,192.0897,192.1293,11391.0
2024-12-02 15:45:00,194.02,194.12,193.87,193.93,18119.0,192.159,192.258,192.0104,192.0699,18119.0
2024-12-02 15:50:00,194.19,195.35,194.18,194.74,27200.0,192.3274,193.4763,192.3175,192.8721,27200.0
2024-12-02 15:55:00,194.74,195.27,194.33,194.53,159904.0,192.8721,193.397,192.466,192.6641,159904.0
2024-12-03 09:30:00,195.54,196.98,194.91,195.46,46840.0,193.6644,195.0906,193.0405,193.5852,46840.0
2024-12-03 09:35:00,195.6,196.47,195.38,195.78,10015.0,193.7239,194.5855,193.506,193.9021,10015.0
2024-12-03 09:40:00,195.75,196.25,195.56,196.03,11393.0,193.8724,194.3676,193.6842,194.1497,11393.0
2024-12-03 09:45:00,195.89,196.56,195.43,195.51,9288.0,194.0111,194.6746,193.5555,193.6347,9288.0
2024-12-03 09:50:00,195.85,196.36,195.46,195.49,13233.0,193.9715,194.4766,193.5852,193.6149,13233.0
2024-12-03 09:55:00,195.7,195.93,195.59,195.71,10048.0,193.8229,194.0507,193.7139,193.8328,10048.0
2024-12-03 10:00:00,195.62,195.67,195.06,195.59,16270.0,193.7437,193.7932,193.189,193.7139,16270.0
2024-12-03 10:05:00,195.5,195.56,195.09,195.56,4547.0,193.6248,193.6842,193.2187,193.6842,4547.0
2024-12-03 10:10:00,195.4,195.6,195.05,195.22,14423.0,193.5258,193.7239,193.1791,193.3475,14423.0
2024-12-03 10:15:00,195.36,196.3,195.35,196.3,21373.0,193.4862,194.4171,193.4763,194.4171,21373.0
2024-12-03 10:20:00,196.32,196.42,195.77,195.99,4875.0,194.4369,194.536,193.8922,194.1101,4875.0
2024-12-03 10:25:00,195.87,195.94,195.38,195.48,5867.0,193.9913,194.0606,193.506,193.605,5867.0
2024-12-03 10:30:00,195.56,195.58,195.11,195.25,9137.0,193.6842,193.704,193.2386,193.3772,9137.0
2024-12-03 10:35:00,195.37,195.43,195.05,195.19,10045.0,193.4961,193.5555,193.1791,193.3178,10045.0
2024-12-03 10:40:00,195.07,195.14,194.9,195.02,2917.0,193.1989,193.2683,193.0306,193.1494,2917.0
2024-12-03 10:45:00,195.02,195.12,194.83,195.08,5578.0,193.1494,193.2485,192.9612,193.2088,5578.0
2024-12-03 10:50:00,195.05,195.17,194.76,194.77,5119.0,193.1791,193.298,192.8919,192.9018,5119.0
2024-12-03 10:55:00,194.86,195.03,194.61,194.78,13661.0,192.991,193.1593,192.7433,192.9117,13661.0
2024-12-03 11:00:00,194.76,195.42,194.7,195.34,5739.0,192.8919,193.5456,192.8325,193.4663,5739.0
2024-12-03 11:05:00,195.28,195.35,195.2,195.21,3222.0,193.4069,193.4763,193.3277,193.3376,3222.0
2024-12-03 11:10:00,195.27,195.29,194.85,194.89,9454.0,193.397,193.4168,192.981,193.0207,9454.0
2024-12-03 11:15:00,194.87,195.13,194.63,195.13,7837.0,193.0009,193.2584,192.7632,193.2584,7837.0
2024-12-03 11:20:00,195.09,195.2,195.03,195.11,3641.0,193.2187,193.3277,193.1593,193.2386,3641.0
2024-12-03 11:25:00,195.06,195.26,194.96,195.14,8813.0,193.189,193.3871,193.09,193.2683,8813.0
2024-12-03 11:30:00,195.17,195.35,195.05,195.27,48032.0,193.298,193.4763,193.1791,193.397,48032.0
2024-12-03 11:35:00,195.28,195.97,195.23,195.94,21661.0,193.4069,194.0903,193.3574,194.0606,21661.0
2024-12-03 11:40:00,195.93,195.97,195.71,195.8,12607.0,194.0507,194.0903,193.8328,193.9219,12607.0
2024-12-03 11:45:00,195.88,196.11,195.82,195.94,6213.0,194.0012,194.229,193.9417,194.0606,6213.0
2024-12-03 11:50:00,195.93,195.97,195.81,195.82,8209.0,194.0507,194.0903,193.9318,193.9417,8209.0
2024-12-03 11:55:00,195.8,195.8,195.52,195.59,10585.0,193.9219,193.9219,193.6446,193.7139,10585.0
2024-12-03 12:00:00,195.62,195.62,195.12,195.23,7935.0,193.7437,193.7437,193.2485,193.3574,7935.0
2024-12-03 12:05:00,195.24,195.55,195.14,195.55,7608.0,193.3673,193.6743,193.2683,193.6743,7608.0
2024-12-03 12:10:00,195.77,195.77,195.61,195.67,1732.0,193.8922,193.8922,193.7338,193.7932,1732.0
2024-12-03 12:15:00,195.69,195.71,195.46,195.48,7235.0,193.813,193.8328,193.5852,193.605,7235.0
2024-12-03 12:20:00,195.56,195.62,195.49,195.52,7740.0,193.6842,193.7437,193.6149,193.6446,7740.0
2024-12-03 12:25:00,195.57,195.72,195.52,195.62,9229.0,193.6941,193.8427,193.6446,193.7437,9229.0
2024-12-03 12:30:00,195.68,196.46,195.65,196.46,10300.0,193.8031,194.5756,193.7734,194.5756,10300.0
2024-12-03 12:35:00,196.46,196.71,196.4,196.6,4688.0,194.5756,194.8232,194.5162,194.7143,4688.0
2024-12-03 12:40:00,196.58,196.71,196.54,196.64,3549.0,194.6945,194.8232,194.6548,194.7539,3549.0
2024-12-03 12:45:00,196.73,197.11,196.7,197.11,4956.0,194.843,195.2194,194.8133,195.2194,4956.0
2024-12-03 12:50:00,197.16,197.16,196.88,197.0,5093.0,195.2689,195.2689,194.9916,195.1104,5093.0
2024-12-03 12:55:00,196.94,197.17,196.88,197.16,2601.0,195.051,195.2788,194.9916,195.2689,2601.0
2024-12-03 13:00:00,197.1,197.27,196.96,197.26,4322.0,195.2095,195.3778,195.0708,195.3679,4322.0
2024-12-03 13:05:00,197.16,197.16,197.01,197.08,4192.0,195.2689,195.2689,195.1203,195.1897,4192.0
2024-12-03 13:10:00,197.19,197.48,197.19,197.37,2840.0,195.2986,195.5858,195.2986,195.4769,2840.0
2024-12-03 13:15:00,197.48,197.54,197.24,197.25,5651.0,195.5858,195.6452,195.3481,195.358,5651.0
2024-12-03 13:20:00,197.24,197.36,197.18,197.28,1955.0,195.3481,195.467,195.2887,195.3877,1955.0
2024-12-03 13:25:00,197.42,197.45,197.2,197.4,10959.0,195.5264,195.5561,195.3085,195.5066,10959.0
2024-12-03 13:30:00,197.36,197.36,197.14,197.19,2387.0,195.467,195.467,195.2491,195.2986,2387.0
2024-12-03 13:35:00,197.19,197.32,197.18,197.25,1318.0,195.2986,195.4274,195.2887,195.358,1318.0
2024-12-03 13:40:00,197.25,197.3,197.09,197.09,2630.0,195.358,195.4075,195.1996,195.1996,2630.0
2024-12-03 13:45:00,197.12,197.31,197.06,197.19,1485.0,195.2293,195.4175,195.1698,195.2986,1485.0
2024-12-03 13:50:00,197.16,197.22,197.11,197.22,1087.0,195.2689,195.3283,195.2194,195.3283,1087.0
2024-12-03 13:55:00,197.13,197.26,197.13,197.19,4704.0,195.2392,195.3679,195.2392,195.2986,4704.0
2024-12-03 14:00:00,197.16,197.16,197.0,197.08,2685.0,195.2689,195.2689,195.1104,195.1897,2685.0
2024-12-03 14:05:00,197.14,197.18,197.03,197.03,3823.0,195.2491,195.2887,195.1401,195.1401,3823.0
2024-12-03 14:10:00,197.11,197.23,197.04,197.23,5447.0,195.2194,195.3382,195.15,195.3382,5447.0
2024-12-03 14:15:00,197.17,197.34,197.08,197.34,8280.0,195.2788,195.4472,195.1897,195.4472,8280.0
2024-12-03 14:20:00,197.28,197.55,197.26,197.46,4696.0,195.3877,195.6551,195.3679,195.566,4696.0
2024-12-03 14:25:00,197.53,197.53,197.35,197.45,6485.0,195.6353,195.6353,195.4571,195.5561,6485.0
2024-12-03 14:30:00,197.58,198.18,197.51,198.16,6074.0,195.6849,196.2791,195.6155,196.2593,6074.0
2024-12-03 14:35:00,198.18,198.25,198.06,198.16,4663.0,196.2791,196.3484,196.1603,196.2593,4663.0
2024-12-03 14:40:00,198.15,198.19,198.14,198.19,3110.0,196.2494,196.289,196.2395,196.289,3110.0
2024-12-03 14:45:00,198.2,198.21,198.01,198.01,17983.0,196.2989,196.3088,196.1107,196.1107,17983.0
2024-12-03 14:50:00,198.05,198.05,197.92,197.92,2394.0,196.1504,196.1504,196.0216,196.0216,2394.0
2024-12-03 14:55:00,197.92,198.05,197.83,198.05,4995.0,196.0216,196.1504,195.9325,196.1504,4995.0
2024-12-03 15:00:00,197.99,198.07,197.84,197.94,7956.0,196.0909,196.1702,195.9424,196.0414,7956.0
2024-12-03 15:05:00,198.0,198.02,197.92,198.02,2587.0,196.1008,196.1206,196.0216,196.1206,2587.0
2024-12-03 15:10:00,198.06,198.08,197.91,198.03,8789.0,196.1603,196.1801,196.0117,196.1305,8789.0
2024-12-03 15:15:00,198.02,198.03,197.73,197.73,7654.0,196.1206,196.1305,195.8334,195.8334,7654.0
2024-12-03 15:20:00,197.76,197.95,197.76,197.94,7369.0,195.8631,196.0513,195.8631,196.0414,7369.0
2024-12-03 15:25:00,197.91,198.08,197.86,198.06,6611.0,196.0117,196.1801,195.9622,196.1603,6611.0
2024-12-03 15:30:00,198.01,198.05,197.77,197.86,8629.0,196.1107,196.1504,195.873,195.9622,8629.0
2024-12-03 15:35:00,197.83,198.0,197.71,197.78,13029.0,195.9325,196.1008,195.8136,195.8829,13029.0
2024-12-03 15:40:00,197.74,197.79,197.66,197.69,7594.0,195.8433,195.8928,195.7641,195.7938,7594.0
2024-12-03 15:45:00,197.74,197.81,197.68,197.78,10831.0,195.8433,195.9127,195.7839,195.8829,10831.0
2024-12-03 15:50:00,197.85,197.92,197.23,197.24,24694.0,195.9523,196.0216,195.3382,195.3481,24694.0
2024-12-03 15:55:00,197.19,197.4,196.9,197.0,75142.0,195.2986,195.5066,195.0114,195.1104,75142.0
2024-12-04 09:30:00,196.65,196.71,195.32,195.56,33082.0,194.7638,194.8232,193.4465,193.6842,33082.0
2024-12-04 09:35:00,195.56,196.53,195.44,195.85,5165.0,193.6842,194.6449,193.5654,193.9715,5165.0
2024-12-04 09:40:00,196.0,197.02,195.73,196.84,34239.0,194.12,195.1302,193.8526,194.952,34239.0
2024-12-04 09:45:00,196.94,197.27,196.66,197.06,7473.0,195.051,195.3778,194.7737,195.1698,7473.0
2024-12-04 09:50:00,197.14,197.62,196.86,197.61,5786.0,195.2491,195.7245,194.9718,195.7146,5786.0
2024-12-04 09:55:00,197.46,197.73,197.27,197.44,3275.0,195.566,195.8334,195.3778,195.5462,3275.0
2024-12-04 10:00:00,197.43,197.78,197.18,197.69,5778.0,195.5363,195.8829,195.2887,195.7938,5778.0
2024-12-04 10:05:00,197.56,197.92,197.46,197.53,7239.0,195.6651,196.0216,195.566,195.6353,7239.0
2024-12-04 10:10:00,197.44,197.72,197.0,197.01,3624.0,195.5462,195.8235,195.1104,195.1203,3624.0
2024-12-04 10:15:00,197.01,197.02,196.31,196.35,4028.0,195.1203,195.1302,194.427,194.4667,4028.0
2024-12-04 10:20:00,196.6,196.81,196.52,196.8,3614.0,194.7143,194.9222,194.635,194.9123,3614.0
2024-12-04 10:25:00,196.7,196.82,196.66,196.69,5599.0,194.8133,194.9322,194.7737,194.8034,5599.0
2024-12-04 10:30:00,196.86,197.08,196.81,197.04,2445.0,194.9718,195.1897,194.9222,195.15,2445.0
2024-12-04 10:35:00,197.02,197.05,196.78,196.81,12979.0,195.1302,195.1599,194.8925,194.9222,12979.0
2024-12-04 10:40:00,196.68,196.86,195.9,195.91,12719.0,194.7935,194.9718,194.021,194.0309,12719.0
2024-12-04 10:45:00,195.9,196.07,195.66,195.75,8210.0,194.021,194.1893,193.7833,193.8724,8210.0
2024-12-04 10:50:00,195.92,195.92,195.35,195.87,5256.0,194.0408,194.0408,193.4763,193.9913,5256.0
2024-12-04 10:55:00,195.98,196.01,195.93,195.96,1998.0,194.1002,194.1299,194.0507,194.0804,1998.0
2024-12-04 11:00:00,195.95,196.03,195.64,195.88,11800.0,194.0705,194.1497,193.7635,194.0012,11800.0
2024-12-04 11:05:00,195.88,196.21,195.81,196.15,10974.0,194.0012,194.328,193.9318,194.2686,10974.0
2024-12-04 11:10:00,196.17,196.25,195.68,195.75,9462.0,194.2884,194.3676,193.8031,193.8724,9462.0
2024-12-04 11:15:00,195.75,195.75,195.37,195.44,5141.0,193.8724,193.8724,193.4961,193.5654,5141.0
2024-12-04 11:20:00,195.4,195.55,195.12,195.26,4921.0,193.5258,193.6743,193.2485,193.3871,4921.0
2024-12-04 11:25:00,195.2,195.31,194.94,195.18,6133.0,193.3277,193.4366,193.0702,193.3079,6133.0
2024-12-04 11:30:00,195.21,195.23,194.78,195.19,5249.0,193.3376,193.3574,192.9117,193.3178,5249.0
2024-12-04 11:35:00,195.14,195.14,194.96,195.03,3268.0,193.2683,193.2683,193.09,193.1593,3268.0
2024-12-04 11:40:00,195.1,195.19,194.85,195.0,4078.0,193.2286,193.3178,192.981,193.1296,4078.0
2024-12-04 11:45:00,195.03,195.18,194.98,195.01,1975.0,193.1593,193.3079,193.1098,193.1395,1975.0
2024-12-04 11:50:00,195.1,195.22,194.99,195.03,3920.0,193.2286,193.3475,193.1197,193.1593,3920.0
2024-12-04 11:55:00,194.97,194.97,194.7,194.79,1551.0,193.0999,193.0999,192.8325,192.9216,1551.0
2024-12-04 12:00:00,194.75,194.75,194.34,194.44,6188.0,192.882,192.882,192.4759,192.575,6188.0
2024-12-04 12:05:00,194.36,194.36,194.13,194.26,4015.0,192.4957,192.4957,192.268,192.3967,4015.0
2024-12-04 12:10:00,194.19,194.19,194.04,194.07,2804.0,192.3274,192.3274,192.1788,192.2085,2804.0
2024-12-04 12:15:00,194.13,194.39,194.06,194.16,7519.0,192.268,192.5255,192.1986,192.2977,7519.0
2024-12-04 12:20:00,194.14,194.22,193.9,193.9,1865.0,192.2779,192.3571,192.0402,192.0402,1865.0
2024-12-04 12:25:00,193.94,194.11,193.74,193.75,3680.0,192.0798,192.2481,191.8817,191.8916,3680.0
2024-12-04 12:30:00,193.77,193.87,193.58,193.65,4072.0,191.9114,192.0104,191.7232,191.7926,4072.0
2024-12-04 12:35:00,193.64,193.74,193.56,193.6,3993.0,191.7827,191.8817,191.7034,191.743,3993.0
2024-12-04 12:40:00,193.61,193.62,193.29,193.32,7637.0,191.7529,191.7628,191.436,191.4657,7637.0
2024-12-04 12:45:00,193.32,194.03,193.32,194.03,24802.0,191.4657,192.1689,191.4657,192.1689,24802.0
2024-12-04 12:50:00,194.07,194.6,193.9,194.53,11636.0,192.2085,192.7334,192.0402,192.6641,11636.0
2024-12-04 12:55:00,194.6,194.86,194.48,194.81,5705.0,192.7334,192.991,192.6146,192.9414,5705.0
2024-12-04 13:00:00,194.9,195.0,194.81,195.0,5251.0,193.0306,193.1296,192.9414,193.1296,5251.0
2024-12-04 13:05:00,194.92,194.92,194.57,194.57,5222.0,193.0504,193.0504,192.7037,192.7037,5222.0
2024-12-04 13:10:00,194.68,194.68,194.39,194.39,3848.0,192.8127,192.8127,192.5255,192.5255,3848.0
2024-12-04 13:15:00,194.53,194.64,194.44,194.49,1940.0,192.6641,192.7731,192.575,192.6245,1940.0
2024-12-04 13:20:00,194.5,194.6,194.22,194.31,2261.0,192.6344,192.7334,192.3571,192.4462,2261.0
2024-12-04 13:25:00,194.37,194.49,194.12,194.12,3336.0,192.5057,192.6245,192.258,192.258,3336.0
2024-12-04 13:30:00,194.15,194.21,193.96,194.15,3005.0,192.2878,192.3472,192.0996,192.2878,3005.0
2024-12-04 13:35:00,194.16,194.37,194.11,194.37,1770.0,192.2977,192.5057,192.2481,192.5057,1770.0
2024-12-04 13:40:00,194.43,194.43,194.17,194.3,4343.0,192.5651,192.5651,192.3076,192.4363,4343.0
2024-12-04 13:45:00,194.24,194.34,194.22,194.31,2817.0,192.3769,192.4759,192.3571,192.4462,2817.0
2024-12-04 13:50:00,194.4,194.57,194.4,194.56,605.0,192.5354,192.7037,192.5354,192.6938,605.0
2024-12-04 13:55:00,194.69,194.84,194.69,194.77,1910.0,192.8226,192.9711,192.8226,192.9018,1910.0
2024-12-04 14:00:00,194.78,194.89,194.57,194.77,5716.0,192.9117,193.0207,192.7037,192.9018,5716.0
2024-12-04 14:05:00,194.83,194.94,194.81,194.94,1320.0,192.9612,193.0702,192.9414,193.0702,1320.0
2024-12-04 14:10:00,195.0,195.0,194.74,194.74,8122.0,193.1296,193.1296,192.8721,192.8721,8122.0
2024-12-04 14:15:00,194.74,194.76,194.56,194.75,4777.0,192.8721,192.8919,192.6938,192.882,4777.0
2024-12-04 14:20:00,194.83,195.09,194.83,194.91,4000.0,192.9612,193.2187,192.9612,193.0405,4000.0
2024-12-04 14:25:00,194.86,194.89,194.78,194.79,3695.0,192.991,193.0207,192.9117,192.9216,3695.0
2024-12-04 14:30:00,194.88,195.0,194.88,195.0,2318.0,193.0108,193.1296,193.0108,193.1296,2318.0
2024-12-04 14:35:00,195.07,195.07,194.57,194.66,14870.0,193.1989,193.1989,192.7037,192.7929,14870.0
2024-12-04 14:40:00,194.59,194.66,194.51,194.6,2951.0,192.7235,192.7929,192.6443,192.7334,2951.0
2024-12-04 14:45:00,194.6,194.73,194.52,194.67,5035.0,192.7334,192.8622,192.6542,192.8028,5035.0
2024-12-04 14:50:00,194.57,194.6,194.37,194.39,2457.0,192.7037,192.7334,192.5057,192.5255,2457.0
2024-12-04 14:55:00,194.34,194.44,194.25,194.44,13810.0,192.4759,192.575,192.3868,192.575,13810.0
2024-12-04 15:00:00,194.46,194.56,194.43,194.51,12456.0,192.5948,192.6938,192.5651,192.6443,12456.0
2024-12-04 15:05:00,194.49,194.94,194.49,194.94,10524.0,192.6245,193.0702,192.6245,193.0702,10524.0
2024-12-04 15:10:00,194.99,195.2,194.95,195.01,3509.0,193.1197,193.3277,193.0801,193.1395,3509.0
2024-12-04 15:15:00,194.99,195.13,194.92,195.13,3771.0,193.1197,193.2584,193.0504,193.2584,3771.0
2024-12-04 15:20:00,195.16,195.16,194.94,194.95,3098.0,193.2881,193.2881,193.0702,193.0801,3098.0
2024-12-04 15:25:00,195.0,195.42,195.0,195.15,10954.0,193.1296,193.5456,193.1296,193.2782,10954.0
2024-12-04 15:30:00,195.09,195.25,194.88,195.23,19923.0,193.2187,193.3772,193.0108,193.3574,19923.0
2024-12-04 15:35:00,195.23,195.32,195.23,195.3,2817.0,193.3574,193.4465,193.3574,193.4267,2817.0
2024-12-04 15:40:00,195.27,195.59,195.15,195.39,11307.0,193.397,193.7139,193.2782,193.5159,11307.0
2024-12-04 15:45:00,195.37,195.38,194.78,194.9,18269.0,193.4961,193.506,192.9117,193.0306,18269.0
2024-12-04 15:50:00,194.85,194.85,194.56,194.63,24321.0,192.981,192.981,192.6938,192.7632,24321.0
2024-12-04 15:55:00,194.62,195.46,194.62,195.42,83809.0,192.7533,193.5852,192.7533,193.5456,83809.0
2024-12-05 09:30:00,195.82,196.5,195.38,196.09,17380.0,193.9417,194.6152,193.506,194.2092,17380.0
2024-12-05 09:35:00,196.09,196.88,195.66,196.88,9834.0,194.2092,194.9916,193.7833,194.9916,9834.0
2024-12-05 09:40:00,196.74,197.1,196.13,196.68,7981.0,194.8529,195.2095,194.2488,194.7935,7981.0
2024-12-05 09:45:00,196.84,197.14,196.62,196.91,6514.0,194.952,195.2491,194.7341,195.0213,6514.0
2024-12-05 09:50:00,197.03,197.28,196.84,197.27,3994.0,195.1401,195.3877,194.952,195.3778,3994.0
2024-12-05 09:55:00,197.15,197.5,196.93,197.48,4435.0,195.259,195.6056,195.0411,195.5858,4435.0
2024-12-05 10:00:00,197.39,197.79,197.25,197.44,7473.0,195.4967,195.8928,195.358,195.5462,7473.0
2024-12-05 10:05:00,197.34,197.48,197.25,197.25,1746.0,195.4472,195.5858,195.358,195.358,1746.0
2024-12-05 10:10:00,197.16,197.27,196.78,197.1,6942.0,195.2689,195.3778,194.8925,195.2095,6942.0
2024-12-05 10:15:00,197.14,197.25,196.63,196.78,16891.0,195.2491,195.358,194.744,194.8925,16891.0
2024-12-05 10:20:00,196.96,198.1,196.8,197.95,9685.0,195.0708,196.1999,194.9123,196.0513,9685.0
2024-12-05 10:25:00,197.96,198.12,197.75,197.93,4361.0,196.0612,196.2197,195.8532,196.0315,4361.0
2024-12-05 10:30:00,197.94,197.97,197.49,197.49,6168.0,196.0414,196.0711,195.5957,195.5957,6168.0
2024-12-05 10:35:00,197.47,197.58,197.24,197.38,4471.0,195.5759,195.6849,195.3481,195.4868,4471.0
2024-12-05 10:40:00,197.64,198.26,197.62,198.2,3555.0,195.7443,196.3583,195.7245,196.2989,3555.0
2024-12-05 10:45:00,198.22,198.5,198.22,198.36,7602.0,196.3187,196.596,196.3187,196.4574,7602.0
2024-12-05 10:50:00,198.36,198.36,198.16,198.21,3944.0,196.4574,196.4574,196.2593,196.3088,3944.0
2024-12-05 10:55:00,198.21,198.39,198.14,198.39,3143.0,196.3088,196.4871,196.2395,196.4871,3143.0
2024-12-05 11:00:00,198.39,198.5,198.18,198.43,5375.0,196.4871,196.596,196.2791,196.5267,5375.0
2024-12-05 11:05:00,198.43,198.65,198.3,198.59,5480.0,196.5267,196.7446,196.398,196.6852,5480.0
2024-12-05 11:10:00,198.58,198.81,198.53,198.75,5420.0,196.6753,196.9031,196.6257,196.8436,5420.0
2024-12-05 11:15:00,198.82,199.02,198.79,198.81,4447.0,196.913,197.111,196.8833,196.9031,4447.0
2024-12-05 11:20:00,198.81,198.81,198.56,198.56,2296.0,196.9031,196.9031,196.6555,196.6555,2296.0
2024-12-05 11:25:00,198.45,198.45,198.22,198.34,2531.0,196.5465,196.5465,196.3187,196.4376,2531.0
2024-12-05 11:30:00,198.34,198.73,198.34,198.43,8665.0,196.4376,196.8238,196.4376,196.5267,8665.0
2024-12-05 11:35:00,198.46,198.74,198.43,198.73,6801.0,196.5564,196.8337,196.5267,196.8238,6801.0
2024-12-05 11:40:00,198.7,198.77,198.66,198.7,2188.0,196.7941,196.8634,196.7545,196.7941,2188.0
2024-12-05 11:45:00,198.7,198.98,198.65,198.9,4078.0,196.7941,197.0714,196.7446,196.9922,4078.0
2024-12-05 11:50:00,198.88,199.03,198.72,198.99,11034.0,196.9724,197.121,196.8139,197.0813,11034.0
2024-12-05 11:55:00,198.92,198.92,198.61,198.63,2125.0,197.012,197.012,196.705,196.7248,2125.0
2024-12-05 12:00:00,198.7,198.94,198.67,198.94,1891.0,196.7941,197.0318,196.7644,197.0318,1891.0
2024-12-05 12:05:00,198.89,199.14,198.89,199.1,10171.0,196.9823,197.2299,196.9823,197.1903,10171.0
2024-12-05 12:10:00,199.09,199.14,198.9,199.0,2620.0,197.1804,197.2299,196.9922,197.0912,2620.0
2024-12-05 12:15:00,199.02,199.07,199.0,199.06,3477.0,197.111,197.1606,197.0912,197.1507,3477.0
2024-12-05 12:20:00,198.94,198.94,198.76,198.9,3439.0,197.0318,197.0318,196.8535,196.9922,3439.0
2024-12-05 12:25:00,198.9,198.9,198.68,198.85,3398.0,196.9922,196.9922,196.7743,196.9427,3398.0
2024-12-05 12:30:00,198.85,198.93,198.72,198.84,4420.0,196.9427,197.0219,196.8139,196.9328,4420.0
2024-12-05 12:35:00,198.88,198.96,198.86,198.91,6798.0,196.9724,197.0516,196.9526,197.0021,6798.0
2024-12-05 12:40:00,198.91,198.96,198.86,198.9,1946.0,197.0021,197.0516,196.9526,196.9922,1946.0
2024-12-05 12:45:00,198.91,198.96,198.87,198.96,2552.0,197.0021,197.0516,196.9625,197.0516,2552.0
2024-12-05 12:50:00,198.96,199.05,198.9,198.96,4409.0,197.0516,197.1408,196.9922,197.0516,4409.0
2024-12-05 12:55:00,198.91,198.96,198.77,198.81,3017.0,197.0021,197.0516,196.8634,196.9031,3017.0
2024-12-05 13:00:00,198.81,198.91,198.7,198.88,4463.0,196.9031,197.0021,196.7941,196.9724,4463.0
2024-12-05 13:05:00,198.88,198.88,198.86,198.86,1179.0,196.9724,196.9724,196.9526,196.9526,1179.0
2024-12-05 13:10:00,198.87,198.88,198.76,198.8,4879.0,196.9625,196.9724,196.8535,196.8932,4879.0
2024-12-05 13:15:00,198.84,198.9,198.77,198.78,2756.0,196.9328,196.9922,196.8634,196.8734,2756.0
2024-12-05 13:20:00,198.77,198.84,198.67,198.78,6022.0,196.8634,196.9328,196.7644,196.8734,6022.0
2024-12-05 13:25:00,198.72,198.81,198.72,198.75,1630.0,196.8139,196.9031,196.8139,196.8436,1630.0
2024-12-05 13:30:00,198.81,198.93,198.77,198.87,2587.0,196.9031,197.0219,196.8634,196.9625,2587.0
2024-12-05 13:35:00,198.93,199.01,198.89,199.0,4801.0,197.0219,197.1011,196.9823,197.0912,4801.0
2024-12-05 13:40:00,199.07,199.24,199.07,199.12,3184.0,197.1606,197.3289,197.1606,197.2101,3184.0
2024-12-05 13:45:00,199.09,199.39,199.06,199.39,4566.0,197.1804,197.4775,197.1507,197.4775,4566.0
2024-12-05 13:50:00,199.45,199.45,199.01,199.06,3192.0,197.5369,197.5369,197.1011,197.1507,3192.0
2024-12-05 13:55:00,199.04,199.16,198.97,199.14,4025.0,197.1309,197.2497,197.0615,197.2299,4025.0
2024-12-05 14:00:00,199.04,199.04,198.73,198.78,4752.0,197.1309,197.1309,196.8238,196.8734,4752.0
2024-12-05 14:05:00,198.81,198.87,198.68,198.7,7309.0,196.9031,196.9625,196.7743,196.7941,7309.0
2024-12-05 14:10:00,198.7,198.78,198.28,198.48,11573.0,196.7941,196.8734,196.3781,196.5762,11573.0
2024-12-05 14:15:00,198.4,198.55,198.35,198.46,7675.0,196.497,196.6456,196.4475,196.5564,7675.0
2024-12-05 14:20:00,198.46,198.63,198.39,198.56,8997.0,196.5564,196.7248,196.4871,196.6555,8997.0
2024-12-05 14:25:00,198.61,198.63,198.38,198.38,7145.0,196.705,196.7248,196.4772,196.4772,7145.0
2024-12-05 14:30:00,198.38,198.56,198.38,198.38,8755.0,196.4772,196.6555,196.4772,196.4772,8755.0
2024-12-05 14:35:00,198.39,198.79,198.37,198.63,4027.0,196.4871,196.8833,196.4673,196.7248,4027.0
2024-12-05 14:40:00,198.7,198.83,198.46,198.47,3843.0,196.7941,196.9229,196.5564,196.5663,3843.0
2024-12-05 14:45:00,198.48,198.52,198.38,198.42,5507.0,196.5762,196.6158,196.4772,196.5168,5507.0
2024-12-05 14:50:00,198.38,198.4,198.25,198.25,9329.0,196.4772,196.497,196.3484,196.3484,9329.0
2024-12-05 14:55:00,198.22,198.29,198.1,198.12,5103.0,196.3187,196.3881,196.1999,196.2197,5103.0
2024-12-05 15:00:00,198.15,198.77,198.12,198.66,16743.0,196.2494,196.8634,196.2197,196.7545,16743.0
2024-12-05 15:05:00,198.68,198.97,198.45,198.45,6614.0,196.7743,197.0615,196.5465,196.5465,6614.0
2024-12-05 15:10:00,198.41,198.6,198.26,198.26,6264.0,196.5069,196.6951,196.3583,196.3583,6264.0
2024-12-05 15:15:00,198.28,198.65,198.28,198.56,7882.0,196.3781,196.7446,196.3781,196.6555,7882.0
2024-12-05 15:20:00,198.58,198.69,198.57,198.62,4091.0,196.6753,196.7842,196.6654,196.7149,4091.0
2024-12-05 15:25:00,198.67,198.79,198.6,198.6,7352.0,196.7644,196.8833,196.6951,196.6951,7352.0
2024-12-05 15:30:00,198.6,198.65,198.5,198.55,8087.0,196.6951,196.7446,196.596,196.6456,8087.0
2024-12-05 15:35:00,198.57,198.57,198.23,198.48,8960.0,196.6654,196.6654,196.3286,196.5762,8960.0
2024-12-05 15:40:00,198.52,198.68,198.35,198.58,9045.0,196.6158,196.7743,196.4475,196.6753,9045.0
2024-12-05 15:45:00,198.64,198.74,198.54,198.66,1926.0,196.7347,196.8337,196.6357,196.7545,1926.0
2024-12-05 15:50:00,198.8,198.83,198.5,198.67,17959.0,196.8932,196.9229,196.596,196.7644,17959.0
2024-12-05 15:55:00,198.61,198.62,198.16,198.34,99843.0,196.705,196.7149,196.2593,196.4376,99843.0
2024-12-06 09:30:00,197.61,197.98,197.24,197.77,9428.0,195.7146,196.081,195.3481,195.873,9428.0
2024-12-06 09:35:00,197.4,197.59,196.16,196.17,2422.0,195.5066,195.6948,194.2785,194.2884,2422.0
2024-12-06 09:40:00,195.84,195.84,194.49,195.4,4447.0,193.9616,193.9616,192.6245,193.5258,4447.0
2024-12-06 09:45:00,195.56,196.05,195.19,195.92,3166.0,193.6842,194.1695,193.3178,194.0408,3166.0
2024-12-06 09:50:00,195.82,195.85,194.85,195.03,6120.0,193.9417,193.9715,192.981,193.1593,6120.0
2024-12-06 09:55:00,195.03,195.06,194.2,194.5,42659.0,193.1593,193.189,192.3373,192.6344,42659.0
2024-12-06 10:00:00,194.29,194.35,193.18,193.42,17482.0,192.4264,192.4858,191.3271,191.5648,17482.0
2024-12-06 10:05:00,193.3,193.52,192.72,193.22,14086.0,191.4459,191.6638,190.8715,191.3667,14086.0
2024-12-06 10:10:00,193.23,193.37,192.56,192.7,8864.0,191.3766,191.5152,190.713,190.8517,8864.0
2024-12-06 10:15:00,192.55,193.33,192.49,193.33,5322.0,190.7031,191.4756,190.6437,191.4756,5322.0
2024-12-06 10:20:00,193.33,193.74,193.31,193.37,11990.0,191.4756,191.8817,191.4558,191.5152,11990.0
2024-12-06 10:25:00,193.38,193.54,193.16,193.4,12765.0,191.5251,191.6836,191.3073,191.545,12765.0
2024-12-06 10:30:00,193.4,193.86,193.34,193.57,4210.0,191.545,192.0005,191.4855,191.7133,4210.0
2024-12-06 10:35:00,193.59,193.76,193.1,193.19,5237.0,191.7331,191.9015,191.2478,191.337,5237.0
2024-12-06 10:40:00,193.25,193.74,193.25,193.72,4250.0,191.3964,191.8817,191.3964,191.8619,4250.0
2024-12-06 10:45:00,193.57,194.11,193.55,194.0,8071.0,191.7133,192.2481,191.6935,192.1392,8071.0
2024-12-06 10:50:00,193.83,194.6,193.78,194.49,13665.0,191.9708,192.7334,191.9213,192.6245,13665.0
2024-12-06 10:55:00,194.5,194.53,194.21,194.23,9967.0,192.6344,192.6641,192.3472,192.367,9967.0
2024-12-06 11:00:00,194.27,194.37,194.02,194.16,6887.0,192.4066,192.5057,192.159,192.2977,6887.0
2024-12-06 11:05:00,194.17,194.17,193.96,194.04,8304.0,192.3076,192.3076,192.0996,192.1788,8304.0
2024-12-06 11:10:00,194.04,194.2,193.98,194.17,3191.0,192.1788,192.3373,192.1194,192.3076,3191.0
2024-12-06 11:15:00,194.21,194.29,194.01,194.08,10739.0,192.3472,192.4264,192.1491,192.2184,10739.0
2024-12-06 11:20:00,194.22,194.22,193.8,193.88,4848.0,192.3571,192.3571,191.9411,192.0204,4848.0
2024-12-06 11:25:00,193.87,193.99,193.72,193.72,9141.0,192.0104,192.1293,191.8619,191.8619,9141.0
2024-12-06 11:30:00,193.78,194.05,193.77,193.92,4128.0,191.9213,192.1887,191.9114,192.06,4128.0
2024-12-06 11:35:00,193.79,194.55,193.78,194.53,4139.0,191.9312,192.6839,191.9213,192.6641,4139.0
2024-12-06 11:40:00,194.41,194.56,194.25,194.39,5447.0,192.5453,192.6938,192.3868,192.5255,5447.0
2024-12-06 11:45:00,194.3,194.42,194.24,194.42,1670.0,192.4363,192.5552,192.3769,192.5552,1670.0
2024-12-06 11:50:00,194.43,194.45,194.28,194.36,3248.0,192.5651,192.5849,192.4165,192.4957,3248.0
2024-12-06 11:55:00,194.35,194.59,194.35,194.58,620.0,192.4858,192.7235,192.4858,192.7136,620.0
2024-12-06 12:00:00,194.49,194.56,194.2,194.2,3250.0,192.6245,192.6938,192.3373,192.3373,3250.0
2024-12-06 12:05:00,194.29,194.47,194.17,194.17,2434.0,192.4264,192.6047,192.3076,192.3076,2434.0
2024-12-06 12:10:00,194.23,194.38,194.23,194.29,701.0,192.367,192.5156,192.367,192.4264,701.0
2024-12-06 12:15:00,194.21,194.21,193.79,193.93,2313.0,192.3472,192.3472,191.9312,192.0699,2313.0
2024-12-06 12:20:00,193.87,194.1,193.71,193.78,3420.0,192.0104,192.2382,191.852,191.9213,3420.0
2024-12-06 12:25:00,193.88,193.93,193.61,193.62,5865.0,192.0204,192.0699,191.7529,191.7628,5865.0
2024-12-06 12:30:00,193.66,193.77,193.52,193.52,5742.0,191.8025,191.9114,191.6638,191.6638,5742.0
2024-12-06 12:35:00,193.53,193.53,193.21,193.27,6376.0,191.6737,191.6737,191.3568,191.4162,6376.0
2024-12-06 12:40:00,193.27,193.37,193.17,193.3,12011.0,191.4162,191.5152,191.3172,191.4459,12011.0
2024-12-06 12:45:00,193.39,193.41,193.22,193.33,13352.0,191.5351,191.5549,191.3667,191.4756,13352.0
2024-12-06 12:50:00,193.45,193.79,193.39,193.77,11934.0,191.5945,191.9312,191.5351,191.9114,11934.0
2024-12-06 12:55:00,193.69,194.06,193.68,193.92,5812.0,191.8322,192.1986,191.8223,192.06,5812.0
2024-12-06 13:00:00,193.9,194.05,193.78,193.79,3959.0,192.0402,192.1887,191.9213,191.9312,3959.0
2024-12-06 13:05:00,193.78,194.03,193.75,194.02,10513.0,191.9213,192.1689,191.8916,192.159,10513.0
2024-12-06 13:10:00,193.92,194.84,193.89,194.52,11049.0,192.06,192.9711,192.0303,192.6542,11049.0
2024-12-06 13:15:00,194.71,194.78,194.5,194.5,2102.0,192.8424,192.9117,192.6344,192.6344,2102.0
2024-12-06 13:20:00,194.54,194.54,194.19,194.2,1498.0,192.674,192.674,192.3274,192.3373,1498.0
2024-12-06 13:25:00,194.05,194.34,194.05,194.34,3060.0,192.1887,192.4759,192.1887,192.4759,3060.0
2024-12-06 13:30:00,194.27,194.27,193.99,194.06,3580.0,192.4066,192.4066,192.1293,192.1986,3580.0
2024-12-06 13:35:00,194.08,194.64,194.08,194.59,3638.0,192.2184,192.7731,192.2184,192.7235,3638.0
2024-12-06 13:40:00,194.51,194.68,194.49,194.52,500.0,192.6443,192.8127,192.6245,192.6542,500.0
2024-12-06 13:45:00,194.62,194.65,194.41,194.42,3340.0,192.7533,192.783,192.5453,192.5552,3340.0
2024-12-06 13:50:00,194.53,194.74,194.44,194.69,2193.0,192.6641,192.8721,192.575,192.8226,2193.0
2024-12-06 13:55:00,194.66,194.79,194.66,194.74,2367.0,192.7929,192.9216,192.7929,192.8721,2367.0
2024-12-06 14:00:00,194.74,194.74,194.33,194.34,2589.0,192.8721,192.8721,192.466,192.4759,2589.0
2024-12-06 14:05:00,194.22,194.24,193.88,193.93,5013.0,192.3571,192.3769,192.0204,192.0699,5013.0
2024-12-06 14:10:00,194.05,194.05,193.84,193.84,1688.0,192.1887,192.1887,191.9807,191.9807,1688.0
2024-12-06 14:15:00,193.84,193.84,193.54,193.54,1731.0,191.9807,191.9807,191.6836,191.6836,1731.0
2024-12-06 14:20:00,193.56,193.71,193.47,193.66,14450.0,191.7034,191.852,191.6143,191.8025,14450.0
2024-12-06 14:25:00,193.66,193.71,193.47,193.47,6080.0,191.8025,191.852,191.6143,191.6143,6080.0
2024-12-06 14:30:00,193.52,193.82,193.47,193.58,6513.0,191.6638,191.9609,191.6143,191.7232,6513.0
2024-12-06 14:35:00,193.6,193.66,193.57,193.66,2115.0,191.743,191.8025,191.7133,191.8025,2115.0
2024-12-06 14:40:00,193.59,194.05,193.58,194.05,5015.0,191.7331,192.1887,191.7232,192.1887,5015.0
2024-12-06 14:45:00,194.06,194.1,193.91,194.02,4433.0,192.1986,192.2382,192.0501,192.159,4433.0
2024-12-06 14:50:00,194.03,194.33,194.02,194.33,2529.0,192.1689,192.466,192.159,192.466,2529.0
2024-12-06 14:55:00,194.31,194.34,194.13,194.34,8789.0,192.4462,192.4759,192.268,192.4759,8789.0
2024-12-06 15:00:00,194.34,194.45,194.17,194.29,5392.0,192.4759,192.5849,192.3076,192.4264,5392.0
2024-12-06 15:05:00,194.3,194.7,194.25,194.7,7354.0,192.4363,192.8325,192.3868,192.8325,7354.0
2024-12-06 15:10:00,194.7,194.94,194.57,194.66,9907.0,192.8325,193.0702,192.7037,192.7929,9907.0
2024-12-06 15:15:00,194.73,194.73,194.42,194.47,6781.0,192.8622,192.8622,192.5552,192.6047,6781.0
2024-12-06 15:20:00,194.53,194.86,194.34,194.8,12464.0,192.6641,192.991,192.4759,192.9315,12464.0
2024-12-06 15:25:00,194.8,194.8,194.6,194.67,10993.0,192.9315,192.9315,192.7334,192.8028,10993.0
2024-12-06 15:30:00,194.58,194.6,194.34,194.38,9885.0,192.7136,192.7334,192.4759,192.5156,9885.0
2024-12-06 15:35:00,194.43,194.76,194.35,194.72,13148.0,192.5651,192.8919,192.4858,192.8523,13148.0
2024-12-06 15:40:00,194.72,194.73,194.23,194.46,18617.0,192.8523,192.8622,192.367,192.5948,18617.0
2024-12-06 15:45:00,194.41,194.52,194.21,194.51,15124.0,192.5453,192.6542,192.3472,192.6443,15124.0
2024-12-06 15:50:00,194.39,194.65,194.17,194.65,38308.0,192.5255,192.783,192.3076,192.783,38308.0
2024-12-06 15:55:00,194.65,194.7,194.14,194.33,57829.0,192.783,192.8325,192.2779,192.466,57829.0
2024-12-09 09:30:00,195.04,195.76,194.3,194.66,25731.0,193.1692,193.8823,192.4363,192.7929,25731.0
2024-12-09 09:35:00,194.66,194.66,192.9,192.91,13613.0,192.7929,192.7929,191.0498,191.0597,13613.0
2024-12-09 09:40:00,192.96,192.97,191.22,191.24,21603.0,191.1092,191.1191,189.3859,189.4057,21603.0
2024-12-09 09:45:00,191.28,191.69,191.28,191.53,13705.0,189.4453,189.8514,189.4453,189.6929,13705.0
2024-12-09 09:50:00,191.69,191.69,191.12,191.49,11832.0,189.8514,189.8514,189.2868,189.6533,11832.0
2024-12-09 09:55:00,191.59,192.18,191.59,192.04,4936.0,189.7523,190.3367,189.7523,190.198,4936.0
2024-12-09 10:00:00,192.04,192.07,191.39,191.59,11179.0,190.198,190.2277,189.5542,189.7523,11179.0
2024-12-09 10:05:00,191.59,191.78,190.95,191.08,13173.0,189.7523,189.9405,189.1185,189.2472,13173.0
2024-12-09 10:10:00,191.16,191.53,190.97,191.44,5799.0,189.3264,189.6929,189.1383,189.6038,5799.0
2024-12-09 10:15:00,191.3,191.43,189.77,189.86,25493.0,189.4651,189.5938,187.9498,188.0389,25493.0
2024-12-09 10:20:00,189.97,190.2,189.7,190.11,7350.0,188.1479,188.3756,187.8804,188.2865,7350.0
2024-12-09 10:25:00,190.15,190.31,189.45,189.46,15955.0,188.3261,188.4846,187.6328,187.6427,15955.0
2024-12-09 10:30:00,189.56,189.66,188.35,188.52,23027.0,187.7418,187.8408,186.5434,186.7118,23027.0
2024-12-09 10:35:00,188.44,188.44,187.74,188.21,9898.0,186.6325,186.6325,185.9392,186.4047,9898.0
2024-12-09 10:40:00,188.2,188.63,188.01,188.21,5430.0,186.3948,186.8207,186.2067,186.4047,5430.0
2024-12-09 10:45:00,188.26,188.26,187.8,187.94,4377.0,186.4543,186.4543,185.9987,186.1373,4377.0
2024-12-09 10:50:00,188.03,188.26,187.81,187.9,9580.0,186.2265,186.4543,186.0086,186.0977,9580.0
2024-12-09 10:55:00,187.92,188.73,187.74,188.67,10534.0,186.1175,186.9197,185.9392,186.8603,10534.0
2024-12-09 11:00:00,188.49,189.34,188.47,189.28,5925.0,186.682,187.5239,186.6622,187.4645,5925.0
2024-12-09 11:05:00,189.43,189.49,189.24,189.42,4030.0,187.613,187.6725,187.4249,187.6031,4030.0
2024-12-09 11:10:00,189.34,189.71,189.3,189.59,10039.0,187.5239,187.8903,187.4843,187.7715,10039.0
2024-12-09 11:15:00,189.54,189.88,189.47,189.73,18674.0,187.722,188.0587,187.6526,187.9102,18674.0
2024-12-09 11:20:00,189.9,189.9,189.25,189.43,8379.0,188.0785,188.0785,187.4348,187.613,8379.0
2024-12-09 11:25:00,189.62,190.64,189.58,190.39,12792.0,187.8012,188.8114,187.7616,188.5638,12792.0
2024-12-09 11:30:00,190.5,191.06,190.29,190.34,3580.0,188.6728,189.2274,188.4648,188.5143,3580.0
2024-12-09 11:35:00,190.3,190.51,190.3,190.47,2446.0,188.4747,188.6827,188.4747,188.6431,2446.0
2024-12-09 11:40:00,190.42,190.86,190.42,190.76,1307.0,188.5935,189.0293,188.5935,188.9303,1307.0
2024-12-09 11:45:00,190.8,190.81,189.62,189.84,6361.0,188.9699,188.9798,187.8012,188.0191,6361.0
2024-12-09 11:50:00,189.84,190.04,189.7,189.87,4946.0,188.0191,188.2172,187.8804,188.0488,4946.0
2024-12-09 11:55:00,189.77,189.92,189.57,189.69,4672.0,187.9498,188.0983,187.7517,187.8705,4672.0
2024-12-09 12:00:00,189.81,189.97,189.39,189.71,6591.0,187.9894,188.1479,187.5734,187.8903,6591.0
2024-12-09 12:05:00,189.78,189.85,189.59,189.84,1829.0,187.9597,188.029,187.7715,188.0191,1829.0
2024-12-09 12:10:00,189.78,189.79,189.4,189.4,9904.0,187.9597,187.9696,187.5833,187.5833,9904.0
2024-12-09 12:15:00,189.53,189.78,189.39,189.78,3353.0,187.7121,187.9597,187.5734,187.9597,3353.0
2024-12-09 12:20:00,189.62,189.67,189.32,189.39,5896.0,187.8012,187.8507,187.5041,187.5734,5896.0
2024-12-09 12:25:00,189.4,189.4,188.94,189.34,23736.0,187.5833,187.5833,187.1277,187.5239,23736.0
2024-12-09 12:30:00,189.2,189.2,188.87,188.92,2474.0,187.3852,187.3852,187.0584,187.1079,2474.0
2024-12-09 12:35:00,188.92,189.07,188.88,188.92,7781.0,187.1079,187.2565,187.0683,187.1079,7781.0
2024-12-09 12:40:00,188.84,188.84,188.37,188.73,23249.0,187.0287,187.0287,186.5632,186.9197,23249.0
2024-12-09 12:45:00,188.75,188.83,188.49,188.56,7486.0,186.9396,187.0188,186.682,186.7514,7486.0
2024-12-09 12:50:00,188.54,188.7,188.48,188.7,4796.0,186.7316,186.89,186.6721,186.89,4796.0
2024-12-09 12:55:00,188.67,188.73,188.43,188.5,10418.0,186.8603,186.9197,186.6226,186.692,10418.0
2024-12-09 13:00:00,188.45,188.53,188.36,188.4,5582.0,186.6424,186.7217,186.5533,186.5929,5582.0
2024-12-09 13:05:00,188.48,189.02,188.48,188.62,27882.0,186.6721,187.207,186.6721,186.8108,27882.0
2024-12-09 13:10:00,188.55,189.01,188.55,188.97,10571.0,186.7415,187.1971,186.7415,187.1574,10571.0
2024-12-09 13:15:00,188.96,189.08,188.9,188.99,8996.0,187.1475,187.2664,187.0881,187.1773,8996.0
2024-12-09 13:20:00,188.96,189.13,188.86,188.86,8794.0,187.1475,187.3159,187.0485,187.0485,8794.0
2024-12-09 13:25:00,188.98,188.99,188.68,188.81,4258.0,187.1673,187.1773,186.8702,186.999,4258.0
2024-12-09 13:30:00,188.93,189.03,188.65,188.71,5456.0,187.1178,187.2169,186.8405,186.8999,5456.0
2024-12-09 13:35:00,188.59,188.72,188.56,188.61,2817.0,186.7811,186.9098,186.7514,186.8009,2817.0
2024-12-09 13:40:00,188.64,188.79,188.63,188.78,3639.0,186.8306,186.9792,186.8207,186.9693,3639.0
2024-12-09 13:45:00,188.75,188.77,188.5,188.68,7680.0,186.9396,186.9594,186.692,186.8702,7680.0
2024-12-09 13:50:00,188.74,188.74,188.55,188.63,2820.0,186.9297,186.9297,186.7415,186.8207,2820.0
2024-12-09 13:55:00,188.57,188.76,188.38,188.42,10143.0,186.7613,186.9495,186.5731,186.6127,10143.0
2024-12-09 14:00:00,188.41,188.55,188.29,188.29,14049.0,186.6028,186.7415,186.484,186.484,14049.0
2024-12-09 14:05:00,188.28,188.34,187.86,187.96,5321.0,186.4741,186.5335,186.0581,186.1571,5321.0
2024-12-09 14:10:00,187.96,188.2,187.92,188.11,5748.0,186.1571,186.3948,186.1175,186.3057,5748.0
2024-12-09 14:15:00,188.04,188.14,187.64,187.76,24263.0,186.2364,186.3354,185.8402,185.9591,24263.0
2024-12-09 14:20:00,187.69,187.75,187.52,187.61,10937.0,185.8897,185.9491,185.7214,185.8105,10937.0
2024-12-09 14:25:00,187.52,187.68,187.47,187.5,23758.0,185.7214,185.8798,185.6718,185.7015,23758.0
2024-12-09 14:30:00,187.5,187.71,187.5,187.65,12648.0,185.7015,185.9095,185.7015,185.8501,12648.0
2024-12-09 14:35:00,187.66,187.89,187.64,187.64,9312.0,185.86,186.0878,185.8402,185.8402,9312.0
2024-12-09 14:40:00,187.64,187.69,187.33,187.43,8604.0,185.8402,185.8897,185.5332,185.6322,8604.0
2024-12-09 14:45:00,187.35,187.39,187.2,187.2,6163.0,185.553,185.5926,185.4044,185.4044,6163.0
2024-12-09 14:50:00,187.3,187.43,187.24,187.38,8852.0,185.5035,185.6322,185.444,185.5827,8852.0
2024-12-09 14:55:00,187.4,187.48,187.22,187.31,9364.0,185.6025,185.6817,185.4242,185.5134,9364.0
2024-12-09 15:00:00,187.41,187.44,187.08,187.12,5925.0,185.6124,185.6421,185.2856,185.3252,5925.0
2024-12-09 15:05:00,187.14,187.14,186.97,186.98,3947.0,185.345,185.345,185.1766,185.1865,3947.0
2024-12-09 15:10:00,187.01,187.43,187.01,187.42,8525.0,185.2162,185.6322,185.2162,185.6223,8525.0
2024-12-09 15:15:00,187.42,187.75,187.37,187.6,30140.0,185.6223,185.9491,185.5728,185.8006,30140.0
2024-12-09 15:20:00,187.52,187.52,187.18,187.32,6538.0,185.7214,185.7214,185.3846,185.5233,6538.0
2024-12-09 15:25:00,187.32,187.37,187.24,187.24,4894.0,185.5233,185.5728,185.444,185.444,4894.0
2024-12-09 15:30:00,187.21,187.39,187.16,187.28,7875.0,185.4143,185.5926,185.3648,185.4837,7875.0
2024-12-09 15:35:00,187.29,187.29,187.04,187.15,7251.0,185.4936,185.4936,185.246,185.3549,7251.0
2024-12-09 15:40:00,187.19,187.31,187.04,187.09,7820.0,185.3945,185.5134,185.246,185.2955,7820.0
2024-12-09 15:45:00,187.16,187.16,186.67,186.68,19907.0,185.3648,185.3648,184.8795,184.8894,19907.0
2024-12-09 15:50:00,186.67,186.83,186.44,186.53,37300.0,184.8795,185.038,184.6517,184.7408,37300.0
2024-12-09 15:55:00,186.52,186.98,186.41,186.98,174364.0,184.7309,185.1865,184.622,185.1865,174364.0
2024-12-10 09:30:00,187.85,188.3,186.96,187.76,28507.0,186.0482,186.4939,185.1667,185.9591,28507.0
2024-12-10 09:35:00,187.63,188.13,187.37,187.52,11642.0,185.8303,186.3255,185.5728,185.7214,11642.0
2024-12-10 09:40:00,187.67,187.89,187.49,187.49,1815.0,185.8699,186.0878,185.6916,185.6916,1815.0
2024-12-10 09:45:00,187.32,187.57,187.24,187.55,11716.0,185.5233,185.7709,185.444,185.7511,11716.0
2024-12-10 09:50:00,187.47,187.53,186.89,187.4,8735.0,185.6718,185.7313,185.0974,185.6025,8735.0
2024-12-10 09:55:00,187.35,187.85,187.12,187.75,18453.0,185.553,186.0482,185.3252,185.9491,18453.0
2024-12-10 10:00:00,187.86,187.87,187.35,187.35,6856.0,186.0581,186.068,185.553,185.553,6856.0
2024-12-10 10:05:00,187.38,187.47,187.16,187.2,4596.0,185.5827,185.6718,185.3648,185.4044,4596.0
2024-12-10 10:10:00,187.24,187.24,187.03,187.16,3118.0,185.444,185.444,185.2361,185.3648,3118.0
2024-12-10 10:15:00,187.15,187.23,186.84,187.04,5412.0,185.3549,185.4341,185.0479,185.246,5412.0
2024-12-10 10:20:00,187.02,187.11,186.74,187.11,3005.0,185.2261,185.3153,184.9488,185.3153,3005.0
2024-12-10 10:25:00,186.94,186.98,186.85,186.92,885.0,185.1469,185.1865,185.0578,185.1271,885.0
2024-12-10 10:30:00,186.79,187.63,186.79,187.32,38716.0,184.9984,185.8303,184.9984,185.5233,38716.0
2024-12-10 10:35:00,187.3,188.38,187.19,187.96,29673.0,185.5035,186.5731,185.3945,186.1571,29673.0
2024-12-10 10:40:00,187.89,188.59,187.89,188.48,14352.0,186.0878,186.7811,186.0878,186.6721,14352.0
2024-12-10 10:45:00,188.41,188.66,188.13,188.26,10407.0,186.6028,186.8504,186.3255,186.4543,10407.0
2024-12-10 10:50:00,188.2,188.52,188.14,188.14,4692.0,186.3948,186.7118,186.3354,186.3354,4692.0
2024-12-10 10:55:00,188.14,188.54,188.14,188.49,1618.0,186.3354,186.7316,186.3354,186.682,1618.0
2024-12-10 11:00:00,188.39,189.04,188.34,188.69,15603.0,186.583,187.2268,186.5335,186.8801,15603.0
2024-12-10 11:05:00,188.8,188.8,188.4,188.51,4565.0,186.9891,186.9891,186.5929,186.7019,4565.0
2024-12-10 11:10:00,188.38,188.39,187.81,187.81,5812.0,186.5731,186.583,186.0086,186.0086,5812.0
2024-12-10 11:15:00,187.77,188.18,187.7,187.96,6884.0,185.969,186.375,185.8996,186.1571,6884.0
2024-12-10 11:20:00,187.85,187.85,187.48,187.5,7937.0,186.0482,186.0482,185.6817,185.7015,7937.0
2024-12-10 11:25:00,187.5,187.83,187.26,187.83,15246.0,185.7015,186.0284,185.4638,186.0284,15246.0
2024-12-10 11:30:00,187.88,187.88,187.46,187.64,4189.0,186.0779,186.0779,185.6619,185.8402,4189.0
2024-12-10 11:35:00,187.49,187.63,187.44,187.63,932.0,185.6916,185.8303,185.6421,185.8303,932.0
2024-12-10 11:40:00,187.66,187.84,187.55,187.63,7799.0,185.86,186.0383,185.7511,185.8303,7799.0
2024-12-10 11:45:00,187.72,187.81,187.47,187.47,3602.0,185.9194,186.0086,185.6718,185.6718,3602.0
2024-12-10 11:50:00,187.44,187.44,186.95,187.08,22250.0,185.6421,185.6421,185.1568,185.2856,22250.0
2024-12-10 11:55:00,187.0,187.25,187.0,187.15,5044.0,185.2063,185.4539,185.2063,185.3549,5044.0
2024-12-10 12:00:00,187.13,187.21,187.02,187.05,2830.0,185.3351,185.4143,185.2261,185.2559,2830.0
2024-12-10 12:05:00,187.09,187.1,186.68,186.72,3003.0,185.2955,185.3054,184.8894,184.929,3003.0
2024-12-10 12:10:00,186.71,187.06,186.7,186.96,16022.0,184.9191,185.2658,184.9092,185.1667,16022.0
2024-12-10 12:15:00,186.84,186.84,186.56,186.56,3618.0,185.0479,185.0479,184.7706,184.7706,3618.0
2024-12-10 12:20:00,186.61,186.74,186.42,186.42,10876.0,184.8201,184.9488,184.6319,184.6319,10876.0
2024-12-10 12:25:00,186.39,186.99,186.38,186.84,18286.0,184.6022,185.1964,184.5923,185.0479,18286.0
2024-12-10 12:30:00,186.95,187.04,186.77,186.77,3923.0,185.1568,185.246,184.9785,184.9785,3923.0
2024-12-10 12:35:00,186.78,186.91,186.74,186.9,1960.0,184.9885,185.1172,184.9488,185.1073,1960.0
2024-12-10 12:40:00,186.86,186.9,186.58,186.83,5526.0,185.0677,185.1073,184.7904,185.038,5526.0
2024-12-10 12:45:00,186.74,186.78,186.64,186.78,2493.0,184.9488,184.9885,184.8498,184.9885,2493.0
2024-12-10 12:50:00,186.89,186.94,186.82,186.91,6404.0,185.0974,185.1469,185.0281,185.1172,6404.0
2024-12-10 12:55:00,186.91,186.92,186.76,186.76,3137.0,185.1172,185.1271,184.9686,184.9686,3137.0
2024-12-10 13:00:00,186.7,186.7,186.58,186.58,1230.0,184.9092,184.9092,184.7904,184.7904,1230.0
2024-12-10 13:05:00,186.61,186.75,186.6,186.75,2116.0,184.8201,184.9587,184.8102,184.9587,2116.0
2024-12-10 13:10:00,186.67,186.79,186.62,186.75,1955.0,184.8795,184.9984,184.83,184.9587,1955.0
2024-12-10 13:15:00,186.75,186.75,186.63,186.71,1131.0,184.9587,184.9587,184.8399,184.9191,1131.0
2024-12-10 13:20:00,186.72,186.77,186.66,186.68,2651.0,184.929,184.9785,184.8696,184.8894,2651.0
2024-12-10 13:25:00,186.74,186.74,186.41,186.41,2052.0,184.9488,184.9488,184.622,184.622,2052.0
2024-12-10 13:30:00,186.29,186.53,186.29,186.52,9340.0,184.5032,184.7408,184.5032,184.7309,9340.0
2024-12-10 13:35:00,186.56,186.78,186.56,186.78,1057.0,184.7706,184.9885,184.7706,184.9885,1057.0
2024-12-10 13:40:00,186.87,186.96,186.87,186.94,2830.0,185.0776,185.1667,185.0776,185.1469,2830.0
2024-12-10 13:45:00,187.01,187.01,186.81,186.92,3220.0,185.2162,185.2162,185.0182,185.1271,3220.0
2024-12-10 13:50:00,186.89,187.07,186.88,186.94,7567.0,185.0974,185.2757,185.0875,185.1469,7567.0
2024-12-10 13:55:00,186.95,187.01,186.85,186.85,4366.0,185.1568,185.2162,185.0578,185.0578,4366.0
2024-12-10 14:00:00,186.84,186.9,186.64,186.64,4410.0,185.0479,185.1073,184.8498,184.8498,4410.0
2024-12-10 14:05:00,186.69,186.76,186.69,186.76,723.0,184.8993,184.9686,184.8993,184.9686,723.0
2024-12-10 14:10:00,186.81,186.83,186.57,186.66,4812.0,185.0182,185.038,184.7805,184.8696,4812.0
2024-12-10 14:15:00,186.69,186.69,186.47,186.54,3338.0,184.8993,184.8993,184.6814,184.7508,3338.0
2024-12-10 14:20:00,186.64,186.64,186.39,186.53,4480.0,184.8498,184.8498,184.6022,184.7408,4480.0
2024-12-10 14:25:00,186.53,186.54,186.4,186.5,1472.0,184.7408,184.7508,184.6121,184.7111,1472.0
2024-12-10 14:30:00,186.5,186.62,186.48,186.62,1843.0,184.7111,184.83,184.6913,184.83,1843.0
2024-12-10 14:35:00,186.61,186.91,186.61,186.71,1700.0,184.8201,185.1172,184.8201,184.9191,1700.0
2024-12-10 14:40:00,186.8,186.93,186.65,186.93,13110.0,185.0083,185.137,184.8597,185.137,13110.0
2024-12-10 14:45:00,186.93,187.04,186.83,186.97,4368.0,185.137,185.246,185.038,185.1766,4368.0
2024-12-10 14:50:00,186.93,187.04,186.87,187.01,6550.0,185.137,185.246,185.0776,185.2162,6550.0
2024-12-10 14:55:00,186.97,187.07,186.87,186.9,4435.0,185.1766,185.2757,185.0776,185.1073,4435.0
2024-12-10 15:00:00,186.9,186.9,186.46,186.47,6852.0,185.1073,185.1073,184.6715,184.6814,6852.0
2024-12-10 15:05:00,186.46,186.55,186.15,186.25,7703.0,184.6715,184.7607,184.3645,184.4635,7703.0
2024-12-10 15:10:00,186.19,186.23,185.87,186.02,11052.0,184.4041,184.4437,184.0872,184.2357,11052.0
2024-12-10 15:15:00,186.04,186.48,186.04,186.46,6061.0,184.2555,184.6913,184.2555,184.6715,6061.0
2024-12-10 15:20:00,186.47,186.47,186.14,186.22,18025.0,184.6814,184.6814,184.3546,184.4338,18025.0
2024-12-10 15:25:00,186.35,186.35,185.87,186.11,8353.0,184.5626,184.5626,184.0872,184.3249,8353.0
2024-12-10 15:30:00,186.05,186.09,185.82,185.95,19605.0,184.2655,184.3051,184.0377,184.1664,19605.0
2024-12-10 15:35:00,186.09,186.14,185.8,185.83,12450.0,184.3051,184.3546,184.0179,184.0476,12450.0
2024-12-10 15:40:00,185.76,185.87,185.52,185.56,8675.0,183.9782,184.0872,183.7405,183.7802,8675.0
2024-12-10 15:45:00,185.6,185.6,184.89,184.98,20396.0,183.8198,183.8198,183.1166,183.2057,20396.0
2024-12-10 15:50:00,184.89,185.2,184.89,185.14,30753.0,183.1166,183.4236,183.1166,183.3642,30753.0
2024-12-10 15:55:00,185.13,185.39,184.74,185.39,75161.0,183.3543,183.6118,182.968,183.6118,75161.0
2024-12-11 09:30:00,187.3,187.3,185.72,186.03,17129.0,185.5035,185.5035,183.9386,184.2456,17129.0
2024-12-11 09:35:00,186.17,186.61,185.96,185.99,5569.0,184.3843,184.8201,184.1763,184.206,5569.0
2024-12-11 09:40:00,185.85,186.14,185.13,185.63,30204.0,184.0674,184.3546,183.3543,183.8495,30204.0
2024-12-11 09:45:00,185.63,186.23,184.76,184.9,14905.0,183.8495,184.4437,182.9878,183.1265,14905.0
2024-12-11 09:50:00,184.78,185.02,184.13,184.39,14743.0,183.0076,183.2453,182.3639,182.6214,14743.0
2024-12-11 09:55:00,184.32,184.82,183.91,184.72,34040.0,182.552,183.0473,182.146,182.9482,34040.0
2024-12-11 10:00:00,184.72,185.02,184.46,184.91,13591.0,182.9482,183.2453,182.6907,183.1364,13591.0
2024-12-11 10:05:00,184.66,184.84,183.76,183.9,12130.0,182.8888,183.0671,181.9974,182.1361,12130.0
2024-12-11 10:10:00,184.05,184.85,183.91,184.77,13009.0,182.2846,183.077,182.146,182.9977,13009.0
2024-12-11 10:15:00,184.86,185.27,184.69,184.77,15275.0,183.0869,183.4929,182.9185,182.9977,15275.0
2024-12-11 10:20:00,184.61,185.38,184.59,185.38,15572.0,182.8393,183.6019,182.8195,183.6019,15572.0
2024-12-11 10:25:00,185.46,185.75,185.29,185.58,14594.0,183.6811,183.9683,183.5127,183.8,14594.0
2024-12-11 10:30:00,185.57,185.65,185.08,185.08,6419.0,183.7901,183.8693,183.3048,183.3048,6419.0
2024-12-11 10:35:00,185.09,185.31,185.0,185.02,6857.0,183.3147,183.5326,183.2255,183.2453,6857.0
2024-12-11 10:40:00,185.02,185.02,184.44,184.66,7996.0,183.2453,183.2453,182.6709,182.8888,7996.0
2024-12-11 10:45:00,184.6,184.88,184.6,184.84,3704.0,182.8294,183.1067,182.8294,183.0671,3704.0
2024-12-11 10:50:00,184.84,185.3,184.76,185.3,16184.0,183.0671,183.5226,182.9878,183.5226,16184.0
2024-12-11 10:55:00,185.27,185.41,185.12,185.38,12578.0,183.4929,183.6316,183.3444,183.6019,12578.0
2024-12-11 11:00:00,185.3,185.42,185.12,185.12,9938.0,183.5226,183.6415,183.3444,183.3444,9938.0
2024-12-11 11:05:00,185.12,185.2,184.92,185.09,4134.0,183.3444,183.4236,183.1463,183.3147,4134.0
2024-12-11 11:10:00,185.07,185.41,184.98,185.18,14164.0,183.2949,183.6316,183.2057,183.4038,14164.0
2024-12-11 11:15:00,185.23,185.44,185.16,185.27,12778.0,183.4533,183.6613,183.384,183.4929,12778.0
2024-12-11 11:20:00,185.28,185.33,185.21,185.24,6288.0,183.5028,183.5524,183.4335,183.4632,6288.0
2024-12-11 11:25:00,185.21,185.31,185.19,185.24,3439.0,183.4335,183.5326,183.4137,183.4632,3439.0
2024-12-11 11:30:00,185.25,185.25,185.02,185.1,8838.0,183.4731,183.4731,183.2453,183.3246,8838.0
2024-12-11 11:35:00,185.3,185.3,184.97,185.21,3563.0,183.5226,183.5226,183.1958,183.4335,3563.0
2024-12-11 11:40:00,185.19,185.79,185.19,185.72,19524.0,183.4137,184.0079,183.4137,183.9386,19524.0
2024-12-11 11:45:00,185.81,185.82,185.58,185.76,2623.0,184.0278,184.0377,183.8,183.9782,2623.0
2024-12-11 11:50:00,185.52,185.61,185.13,185.32,4905.0,183.7405,183.8297,183.3543,183.5425,4905.0
2024-12-11 11:55:00,185.28,185.31,185.1,185.17,2699.0,183.5028,183.5326,183.3246,183.3939,2699.0
2024-12-11 12:00:00,185.08,185.19,184.99,184.99,2281.0,183.3048,183.4137,183.2156,183.2156,2281.0
2024-12-11 12:05:00,184.97,185.05,184.8,185.02,7469.0,183.1958,183.275,183.0274,183.2453,7469.0
2024-12-11 12:10:00,185.01,185.01,184.65,184.65,2112.0,183.2354,183.2354,182.8789,182.8789,2112.0
2024-12-11 12:15:00,184.62,184.71,184.5,184.51,3786.0,182.8492,182.9383,182.7303,182.7402,3786.0
2024-12-11 12:20:00,184.49,184.57,184.41,184.56,3812.0,182.7204,182.7996,182.6412,182.7897,3812.0
2024-12-11 12:25:00,184.55,184.55,184.39,184.39,1420.0,182.7798,182.7798,182.6214,182.6214,1420.0
2024-12-11 12:30:00,184.43,184.64,184.37,184.42,3176.0,182.661,182.869,182.6016,182.6511,3176.0
2024-12-11 12:35:00,184.47,184.47,184.29,184.29,1150.0,182.7006,182.7006,182.5223,182.5223,1150.0
2024-12-11 12:40:00,184.32,184.5,184.29,184.5,3314.0,182.552,182.7303,182.5223,182.7303,3314.0
2024-12-11 12:45:00,184.57,184.6,184.55,184.59,400.0,182.7996,182.8294,182.7798,182.8195,400.0
2024-12-11 12:50:00,184.56,184.61,184.28,184.4,7193.0,182.7897,182.8393,182.5124,182.6313,7193.0
2024-12-11 12:55:00,184.33,184.38,184.32,184.32,1191.0,182.562,182.6115,182.552,182.552,1191.0
2024-12-11 13:00:00,184.3,184.84,184.3,184.67,14846.0,182.5322,183.0671,182.5322,182.8987,14846.0
2024-12-11 13:05:00,184.7,184.87,184.69,184.84,8599.0,182.9284,183.0968,182.9185,183.0671,8599.0
2024-12-11 13:10:00,184.84,185.01,184.83,184.9,4151.0,183.0671,183.2354,183.0572,183.1265,4151.0
2024-12-11 13:15:00,184.87,184.87,184.71,184.86,6232.0,183.0968,183.0968,182.9383,183.0869,6232.0
2024-12-11 13:20:00,184.92,185.11,184.88,184.97,2931.0,183.1463,183.3345,183.1067,183.1958,2931.0
2024-12-11 13:25:00,184.97,185.27,184.93,185.27,16834.0,183.1958,183.4929,183.1562,183.4929,16834.0
2024-12-11 13:30:00,185.21,185.21,184.9,185.18,8907.0,183.4335,183.4335,183.1265,183.4038,8907.0
2024-12-11 13:35:00,185.18,185.37,185.18,185.29,3607.0,183.4038,183.592,183.4038,183.5127,3607.0
2024-12-11 13:40:00,185.33,185.4,185.23,185.31,12588.0,183.5524,183.6217,183.4533,183.5326,12588.0
2024-12-11 13:45:00,185.3,185.36,185.2,185.27,5887.0,183.5226,183.5821,183.4236,183.4929,5887.0
2024-12-11 13:50:00,185.24,185.79,185.19,185.75,28357.0,183.4632,184.0079,183.4137,183.9683,28357.0
2024-12-11 13:55:00,185.71,186.08,185.71,185.86,5492.0,183.9287,184.2952,183.9287,184.0773,5492.0
2024-12-11 14:00:00,185.86,185.94,185.74,185.8,6783.0,184.0773,184.1565,183.9584,184.0179,6783.0
2024-12-11 14:05:00,185.88,186.56,185.85,186.55,27863.0,184.0971,184.7706,184.0674,184.7607,27863.0
2024-12-11 14:10:00,186.55,186.68,186.52,186.58,7031.0,184.7607,184.8894,184.7309,184.7904,7031.0
2024-12-11 14:15:00,186.63,186.75,186.58,186.59,2625.0,184.8399,184.9587,184.7904,184.8003,2625.0
2024-12-11 14:20:00,186.62,186.74,186.37,186.38,3348.0,184.83,184.9488,184.5824,184.5923,3348.0
2024-12-11 14:25:00,186.5,186.53,186.13,186.21,4649.0,184.7111,184.7408,184.3447,184.4239,4649.0
2024-12-11 14:30:00,186.26,186.3,186.25,186.3,2180.0,184.4734,184.5131,184.4635,184.5131,2180.0
2024-12-11 14:35:00,186.27,186.43,186.07,186.37,8434.0,184.4833,184.6418,184.2853,184.5824,8434.0
2024-12-11 14:40:00,186.42,186.66,186.39,186.57,2806.0,184.6319,184.8696,184.6022,184.7805,2806.0
2024-12-11 14:45:00,186.46,186.58,186.4,186.42,3624.0,184.6715,184.7904,184.6121,184.6319,3624.0
2024-12-11 14:50:00,186.5,186.51,186.42,186.44,2250.0,184.7111,184.721,184.6319,184.6517,2250.0
2024-12-11 14:55:00,186.4,186.55,186.27,186.37,6183.0,184.6121,184.7607,184.4833,184.5824,6183.0
2024-12-11 15:00:00,186.42,186.85,186.16,186.83,6189.0,184.6319,185.0578,184.3744,185.038,6189.0
2024-12-11 15:05:00,186.94,187.13,186.9,186.95,2693.0,185.1469,185.3351,185.1073,185.1568,2693.0
2024-12-11 15:10:00,186.84,187.02,186.66,186.66,4456.0,185.0479,185.2261,184.8696,184.8696,4456.0
2024-12-11 15:15:00,186.63,186.8,186.58,186.8,1905.0,184.8399,185.0083,184.7904,185.0083,1905.0
2024-12-11 15:20:00,186.73,186.73,186.6,186.61,6175.0,184.9389,184.9389,184.8102,184.8201,6175.0
2024-12-11 15:25:00,186.55,186.75,186.55,186.73,3069.0,184.7607,184.9587,184.7607,184.9389,3069.0
2024-12-11 15:30:00,186.67,186.74,186.54,186.72,5587.0,184.8795,184.9488,184.7508,184.929,5587.0
2024-12-11 15:35:00,186.67,187.0,186.59,186.84,7092.0,184.8795,185.2063,184.8003,185.0479,7092.0
2024-12-11 15:40:00,186.81,186.81,186.5,186.53,7290.0,185.0182,185.0182,184.7111,184.7408,7290.0
2024-12-11 15:45:00,186.49,186.59,186.32,186.52,6768.0,184.7012,184.8003,184.5329,184.7309,6768.0
2024-12-11 15:50:00,186.5,186.66,186.16,186.18,16997.0,184.7111,184.8696,184.3744,184.3942,16997.0
2024-12-11 15:55:00,186.27,186.41,185.85,186.24,80647.0,184.4833,184.622,184.0674,184.4536,80647.0
2024-12-12 09:30:00,186.79,186.79,184.96,185.89,16517.0,184.9984,184.9984,183.1859,184.107,16517.0
2024-12-12 09:35:00,185.89,187.12,185.78,186.65,4793.0,184.107,185.3252,183.998,184.8597,4793.0
2024-12-12 09:40:00,186.71,187.18,186.27,187.12,6918.0,184.9191,185.3846,184.4833,185.3252,6918.0
2024-12-12 09:45:00,187.16,187.27,186.09,186.24,18504.0,185.3648,185.4738,184.3051,184.4536,18504.0
2024-12-12 09:50:00,186.37,186.81,186.15,186.58,9976.0,184.5824,185.0182,184.3645,184.7904,9976.0
2024-12-12 09:55:00,186.59,187.03,186.44,186.95,10808.0,184.8003,185.2361,184.6517,185.1568,10808.0
2024-12-12 10:00:00,187.0,187.34,186.15,186.19,9936.0,185.2063,185.5431,184.3645,184.4041,9936.0
2024-12-12 10:05:00,186.42,186.71,186.33,186.46,1815.0,184.6319,184.9191,184.5428,184.6715,1815.0
2024-12-12 10:10:00,186.2,186.33,185.67,185.68,6294.0,184.414,184.5428,183.8891,183.899,6294.0
2024-12-12 10:15:00,185.53,185.63,185.41,185.62,1704.0,183.7504,183.8495,183.6316,183.8396,1704.0
2024-12-12 10:20:00,185.59,186.09,185.59,185.76,3440.0,183.8099,184.3051,183.8099,183.9782,3440.0
2024-12-12 10:25:00,185.67,186.27,185.59,186.26,5597.0,183.8891,184.4833,183.8099,184.4734,5597.0
2024-12-12 10:30:00,186.46,186.72,186.46,186.71,1850.0,184.6715,184.929,184.6715,184.9191,1850.0
2024-12-12 10:35:00,186.6,186.69,186.38,186.5,3534.0,184.8102,184.8993,184.5923,184.7111,3534.0
2024-12-12 10:40:00,186.44,186.77,186.38,186.59,6301.0,184.6517,184.9785,184.5923,184.8003,6301.0
2024-12-12 10:45:00,186.42,186.46,185.92,186.01,24052.0,184.6319,184.6715,184.1367,184.2258,24052.0
2024-12-12 10:50:00,185.85,185.9,185.6,185.69,2453.0,184.0674,184.1169,183.8198,183.9089,2453.0
2024-12-12 10:55:00,185.66,186.08,185.65,186.08,2976.0,183.8792,184.2952,183.8693,184.2952,2976.0
2024-12-12 11:00:00,186.13,186.66,186.07,186.57,11263.0,184.3447,184.8696,184.2853,184.7805,11263.0
2024-12-12 11:05:00,186.64,186.64,186.24,186.28,2975.0,184.8498,184.8498,184.4536,184.4932,2975.0
2024-12-12 11:10:00,186.14,186.24,186.06,186.24,1114.0,184.3546,184.4536,184.2754,184.4536,1114.0
2024-12-12 11:15:00,186.32,186.35,186.19,186.19,2067.0,184.5329,184.5626,184.4041,184.4041,2067.0
2024-12-12 11:20:00,186.27,186.27,186.05,186.15,1667.0,184.4833,184.4833,184.2655,184.3645,1667.0
2024-12-12 11:25:00,186.15,186.41,186.1,186.31,3660.0,184.3645,184.622,184.315,184.523,3660.0
2024-12-12 11:30:00,186.34,186.39,186.29,186.34,2723.0,184.5527,184.6022,184.5032,184.5527,2723.0
2024-12-12 11:35:00,186.31,186.65,186.29,186.65,2980.0,184.523,184.8597,184.5032,184.8597,2980.0
2024-12-12 11:40:00,186.6,186.87,186.52,186.74,4957.0,184.8102,185.0776,184.7309,184.9488,4957.0
2024-12-12 11:45:00,186.75,186.8,186.49,186.49,3505.0,184.9587,185.0083,184.7012,184.7012,3505.0
2024-12-12 11:50:00,186.53,186.72,186.44,186.68,1949.0,184.7408,184.929,184.6517,184.8894,1949.0
2024-12-12 11:55:00,186.55,186.67,186.41,186.63,3102.0,184.7607,184.8795,184.622,184.8399,3102.0
2024-12-12 12:00:00,186.57,186.91,186.57,186.91,3146.0,184.7805,185.1172,184.7805,185.1172,3146.0
2024-12-12 12:05:00,186.83,187.18,186.82,187.12,7037.0,185.038,185.3846,185.0281,185.3252,7037.0
2024-12-12 12:10:00,187.12,187.28,187.04,187.28,3493.0,185.3252,185.4837,185.246,185.4837,3493.0
2024-12-12 12:15:00,187.22,187.46,187.13,187.3,9115.0,185.4242,185.6619,185.3351,185.5035,9115.0
2024-12-12 12:20:00,187.34,187.35,186.86,186.91,5112.0,185.5431,185.553,185.0677,185.1172,5112.0
2024-12-12 12:25:00,186.87,186.91,186.47,186.67,3829.0,185.0776,185.1172,184.6814,184.8795,3829.0
2024-12-12 12:30:00,186.75,186.87,186.67,186.67,1411.0,184.9587,185.0776,184.8795,184.8795,1411.0
2024-12-12 12:35:00,186.72,186.72,186.52,186.59,1538.0,184.929,184.929,184.7309,184.8003,1538.0
2024-12-12 12:40:00,186.61,186.66,186.46,186.66,4893.0,184.8201,184.8696,184.6715,184.8696,4893.0
2024-12-12 12:45:00,186.69,187.0,186.69,186.82,3145.0,184.8993,185.2063,184.8993,185.0281,3145.0
2024-12-12 12:50:00,187.01,187.02,186.51,186.57,1615.0,185.2162,185.2261,184.721,184.7805,1615.0
2024-12-12 12:55:00,186.58,186.7,186.48,186.7,2067.0,184.7904,184.9092,184.6913,184.9092,2067.0
2024-12-12 13:00:00,186.6,186.64,186.48,186.64,1742.0,184.8102,184.8498,184.6913,184.8498,1742.0
2024-12-12 13:05:00,186.67,186.8,186.66,186.8,1000.0,184.8795,185.0083,184.8696,185.0083,1000.0
2024-12-12 13:10:00,186.65,186.8,186.64,186.7,5438.0,184.8597,185.0083,184.8498,184.9092,5438.0
2024-12-12 13:15:00,186.68,186.91,186.61,186.91,3915.0,184.8894,185.1172,184.8201,185.1172,3915.0
2024-12-12 13:20:00,186.91,187.02,186.8,186.86,8806.0,185.1172,185.2261,185.0083,185.0677,8806.0
2024-12-12 13:25:00,186.94,187.22,186.89,187.03,15458.0,185.1469,185.4242,185.0974,185.2361,15458.0
2024-12-12 13:30:00,187.06,187.06,186.61,186.77,5355.0,185.2658,185.2658,184.8201,184.9785,5355.0
2024-12-12 13:35:00,186.69,186.85,186.64,186.82,2603.0,184.8993,185.0578,184.8498,185.0281,2603.0
2024-12-12 13:40:00,186.82,186.87,186.71,186.87,2351.0,185.0281,185.0776,184.9191,185.0776,2351.0
2024-12-12 13:45:00,186.91,186.91,186.71,186.72,3508.0,185.1172,185.1172,184.9191,184.929,3508.0
2024-12-12 13:50:00,186.8,186.81,186.36,186.5,12295.0,185.0083,185.0182,184.5725,184.7111,12295.0
2024-12-12 13:55:00,186.5,186.52,186.37,186.52,2008.0,184.7111,184.7309,184.5824,184.7309,2008.0
2024-12-12 14:00:00,186.43,186.55,186.4,186.53,4907.0,184.6418,184.7607,184.6121,184.7408,4907.0
2024-12-12 14:05:00,186.59,186.9,186.51,186.69,1600.0,184.8003,185.1073,184.721,184.8993,1600.0
2024-12-12 14:10:00,186.64,186.78,186.18,186.18,5030.0,184.8498,184.9885,184.3942,184.3942,5030.0
2024-12-12 14:15:00,186.21,186.22,185.88,185.95,1885.0,184.4239,184.4338,184.0971,184.1664,1885.0
2024-12-12 14:20:00,185.93,185.96,185.77,185.93,2368.0,184.1466,184.1763,183.9881,184.1466,2368.0
2024-12-12 14:25:00,185.87,186.1,185.85,185.87,4843.0,184.0872,184.315,184.0674,184.0872,4843.0
2024-12-12 14:30:00,185.85,186.06,185.84,186.06,3767.0,184.0674,184.2754,184.0575,184.2754,3767.0
2024-12-12 14:35:00,186.08,186.39,186.07,186.38,4258.0,184.2952,184.6022,184.2853,184.5923,4258.0
2024-12-12 14:40:00,186.25,186.31,185.96,186.05,3967.0,184.4635,184.523,184.1763,184.2655,3967.0
2024-12-12 14:45:00,186.05,186.07,185.93,185.95,6222.0,184.2655,184.2853,184.1466,184.1664,6222.0
2024-12-12 14:50:00,185.95,186.09,185.76,185.76,9701.0,184.1664,184.3051,183.9782,183.9782,9701.0
2024-12-12 14:55:00,185.78,185.78,185.61,185.7,3354.0,183.998,183.998,183.8297,183.9188,3354.0
2024-12-12 15:00:00,185.66,185.76,185.55,185.59,3193.0,183.8792,183.9782,183.7702,183.8099,3193.0
2024-12-12 15:05:00,185.61,185.76,185.56,185.74,4643.0,183.8297,183.9782,183.7802,183.9584,4643.0
2024-12-12 15:10:00,185.79,185.79,185.47,185.65,7316.0,184.0079,184.0079,183.691,183.8693,7316.0
2024-12-12 15:15:00,185.69,185.78,185.57,185.58,7932.0,183.9089,183.998,183.7901,183.8,7932.0
2024-12-12 15:20:00,185.59,185.77,185.54,185.74,4328.0,183.8099,183.9881,183.7603,183.9584,4328.0
2024-12-12 15:25:00,185.77,186.06,185.73,186.06,13298.0,183.9881,184.2754,183.9485,184.2754,13298.0
2024-12-12 15:30:00,186.02,186.12,185.8,185.96,11834.0,184.2357,184.3348,184.0179,184.1763,11834.0
2024-12-12 15:35:00,185.96,186.04,185.83,186.01,16568.0,184.1763,184.2555,184.0476,184.2258,16568.0
2024-12-12 15:40:00,185.98,186.21,185.92,186.03,11436.0,184.1961,184.4239,184.1367,184.2456,11436.0
2024-12-12 15:45:00,186.03,186.12,185.8,185.84,9359.0,184.2456,184.3348,184.0179,184.0575,9359.0
2024-12-12 15:50:00,185.56,185.92,185.51,185.6,14934.0,183.7802,184.1367,183.7306,183.8198,14934.0
2024-12-12 15:55:00,185.67,185.73,185.49,185.6,63870.0,183.8891,183.9485,183.7108,183.8198,63870.0
2024-12-13 09:30:00,185.87,187.31,185.77,186.26,12125.0,184.0872,185.5134,183.9881,184.4734,12125.0
2024-12-13 09:35:00,186.25,186.7,185.66,186.7,5842.0,184.4635,184.9092,183.8792,184.9092,5842.0
2024-12-13 09:40:00,186.32,186.32,185.58,185.58,4376.0,184.5329,184.5329,183.8,183.8,4376.0
2024-12-13 09:45:00,185.66,186.49,185.57,186.19,3192.0,183.8792,184.7012,183.7901,184.4041,3192.0
2024-12-13 09:50:00,186.14,186.21,185.67,186.01,5904.0,184.3546,184.4239,183.8891,184.2258,5904.0
2024-12-13 09:55:00,185.91,186.13,185.63,186.11,5007.0,184.1268,184.3447,183.8495,184.3249,5007.0
2024-12-13 10:00:00,186.05,186.51,186.04,186.42,11884.0,184.2655,184.721,184.2555,184.6319,11884.0
2024-12-13 10:05:00,186.36,186.49,186.31,186.37,4628.0,184.5725,184.7012,184.523,184.5824,4628.0
2024-12-13 10:10:00,186.24,186.38,186.1,186.31,16878.0,184.4536,184.5923,184.315,184.523,16878.0
2024-12-13 10:15:00,186.48,186.48,185.75,186.02,7043.0,184.6913,184.6913,183.9683,184.2357,7043.0
2024-12-13 10:20:00,186.02,186.18,185.51,185.52,16309.0,184.2357,184.3942,183.7306,183.7405,16309.0
2024-12-13 10:25:00,185.73,186.16,185.51,186.16,3848.0,183.9485,184.3744,183.7306,184.3744,3848.0
2024-12-13 10:30:00,185.84,186.01,185.26,185.47,3243.0,184.0575,184.2258,183.483,183.691,3243.0
2024-12-13 10:35:00,185.43,185.8,184.94,185.05,19084.0,183.6514,184.0179,183.1661,183.275,19084.0
2024-12-13 10:40:00,184.97,185.09,184.65,184.81,5196.0,183.1958,183.3147,182.8789,183.0373,5196.0
2024-12-13 10:45:00,184.76,184.82,184.63,184.63,3464.0,182.9878,183.0473,182.8591,182.8591,3464.0
2024-12-13 10:50:00,184.83,184.98,184.82,184.97,2150.0,183.0572,183.2057,183.0473,183.1958,2150.0
2024-12-13 10:55:00,184.97,185.12,184.86,184.99,1881.0,183.1958,183.3444,183.0869,183.2156,1881.0
2024-12-13 11:00:00,185.12,185.12,184.72,185.02,19365.0,183.3444,183.3444,182.9482,183.2453,19365.0
2024-12-13 11:05:00,184.96,185.03,184.82,184.83,15100.0,183.1859,183.2552,183.0473,183.0572,15100.0
2024-12-13 11:10:00,184.82,184.94,184.57,184.58,5733.0,183.0473,183.1661,182.7996,182.8096,5733.0
2024-12-13 11:15:00,184.51,184.9,184.51,184.63,19690.0,182.7402,183.1265,182.7402,182.8591,19690.0
2024-12-13 11:20:00,184.57,184.73,184.57,184.73,1780.0,182.7996,182.9581,182.7996,182.9581,1780.0
2024-12-13 11:25:00,184.7,185.06,184.6,184.64,10534.0,182.9284,183.2849,182.8294,182.869,10534.0
2024-12-13 11:30:00,184.52,184.96,184.49,184.89,2800.0,182.7501,183.1859,182.7204,183.1166,2800.0
2024-12-13 11:35:00,184.95,184.95,184.75,184.89,4043.0,183.176,183.176,182.9779,183.1166,4043.0
2024-12-13 11:40:00,184.93,184.99,184.75,184.96,4026.0,183.1562,183.2156,182.9779,183.1859,4026.0
2024-12-13 11:45:00,184.94,185.01,184.85,184.98,4815.0,183.1661,183.2354,183.077,183.2057,4815.0
2024-12-13 11:50:00,184.98,185.49,184.98,185.49,2502.0,183.2057,183.7108,183.2057,183.7108,2502.0
2024-12-13 11:55:00,185.49,185.66,185.32,185.49,1527.0,183.7108,183.8792,183.5425,183.7108,1527.0
2024-12-13 12:00:00,185.45,185.55,185.03,185.09,5905.0,183.6712,183.7702,183.2552,183.3147,5905.0
2024-12-13 12:05:00,184.95,184.96,184.78,184.85,4600.0,183.176,183.1859,183.0076,183.077,4600.0
2024-12-13 12:10:00,184.94,185.24,184.91,185.08,3355.0,183.1661,183.4632,183.1364,183.3048,3355.0
2024-12-13 12:15:00,184.92,185.07,184.86,184.93,2320.0,183.1463,183.2949,183.0869,183.1562,2320.0
2024-12-13 12:20:00,185.07,185.14,184.89,185.04,2525.0,183.2949,183.3642,183.1166,183.2651,2525.0
2024-12-13 12:25:00,185.07,185.16,185.06,185.11,2457.0,183.2949,183.384,183.2849,183.3345,2457.0
2024-12-13 12:30:00,185.01,185.01,184.75,184.92,4619.0,183.2354,183.2354,182.9779,183.1463,4619.0
2024-12-13 12:35:00,184.9,184.9,184.6,184.61,2724.0,183.1265,183.1265,182.8294,182.8393,2724.0
2024-12-13 12:40:00,184.62,184.67,184.61,184.67,800.0,182.8492,182.8987,182.8393,182.8987,800.0
2024-12-13 12:45:00,184.67,184.81,184.67,184.81,1531.0,182.8987,183.0373,182.8987,183.0373,1531.0
2024-12-13 12:50:00,184.82,185.11,184.67,184.86,1841.0,183.0473,183.3345,182.8987,183.0869,1841.0
2024-12-13 12:55:00,184.99,184.99,184.74,184.84,6333.0,183.2156,183.2156,182.968,183.0671,6333.0
2024-12-13 13:00:00,185.02,185.02,184.82,184.92,1916.0,183.2453,183.2453,183.0473,183.1463,1916.0
2024-12-13 13:05:00,184.89,184.95,184.73,184.73,4659.0,183.1166,183.176,182.9581,182.9581,4659.0
2024-12-13 13:10:00,184.74,184.82,184.47,184.54,3912.0,182.968,183.0473,182.7006,182.7699,3912.0
2024-12-13 13:15:00,184.59,184.79,184.59,184.77,1629.0,182.8195,183.0175,182.8195,182.9977,1629.0
2024-12-13 13:20:00,184.72,184.91,184.7,184.81,10139.0,182.9482,183.1364,182.9284,183.0373,10139.0
2024-12-13 13:25:00,184.73,184.91,184.73,184.82,4112.0,182.9581,183.1364,182.9581,183.0473,4112.0
2024-12-13 13:30:00,184.76,184.81,184.68,184.78,3834.0,182.9878,183.0373,182.9086,183.0076,3834.0
2024-12-13 13:35:00,184.78,185.04,184.77,184.99,16322.0,183.0076,183.2651,182.9977,183.2156,16322.0
2024-12-13 13:40:00,185.07,185.07,184.88,184.99,1015.0,183.2949,183.2949,183.1067,183.2156,1015.0
2024-12-13 13:45:00,184.99,185.02,184.71,184.71,2344.0,183.2156,183.2453,182.9383,182.9383,2344.0
2024-12-13 13:50:00,184.7,184.79,184.66,184.72,1900.0,182.9284,183.0175,182.8888,182.9482,1900.0
2024-12-13 13:55:00,184.71,184.71,184.55,184.57,1319.0,182.9383,182.9383,182.7798,182.7996,1319.0
2024-12-13 14:00:00,184.47,184.51,184.46,184.5,975.0,182.7006,182.7402,182.6907,182.7303,975.0
2024-12-13 14:05:00,184.4,184.54,184.39,184.53,3260.0,182.6313,182.7699,182.6214,182.76,3260.0
2024-12-13 14:10:00,184.47,184.5,184.34,184.4,2761.0,182.7006,182.7303,182.5719,182.6313,2761.0
2024-12-13 14:15:00,184.38,184.55,184.38,184.39,1847.0,182.6115,182.7798,182.6115,182.6214,1847.0
2024-12-13 14:20:00,184.55,184.57,184.45,184.54,700.0,182.7798,182.7996,182.6808,182.7699,700.0
2024-12-13 14:25:00,184.55,184.56,184.5,184.56,800.0,182.7798,182.7897,182.7303,182.7897,800.0
2024-12-13 14:30:00,184.61,184.83,184.57,184.83,3454.0,182.8393,183.0572,182.7996,183.0572,3454.0
2024-12-13 14:35:00,184.86,184.87,184.72,184.75,1824.0,183.0869,183.0968,182.9482,182.9779,1824.0
2024-12-13 14:40:00,184.73,184.76,184.55,184.55,3199.0,182.9581,182.9878,182.7798,182.7798,3199.0
2024-12-13 14:45:00,184.54,184.56,184.52,184.54,1478.0,182.7699,182.7897,182.7501,182.7699,1478.0
2024-12-13 14:50:00,184.6,184.62,184.41,184.42,3098.0,182.8294,182.8492,182.6412,182.6511,3098.0
2024-12-13 14:55:00,184.45,184.49,184.27,184.49,1807.0,182.6808,182.7204,182.5025,182.7204,1807.0
2024-12-13 15:00:00,184.52,184.58,184.42,184.42,2560.0,182.7501,182.8096,182.6511,182.6511,2560.0
2024-12-13 15:05:00,184.36,184.38,184.19,184.27,4489.0,182.5917,182.6115,182.4233,182.5025,4489.0
2024-12-13 15:10:00,184.19,184.32,184.08,184.22,3324.0,182.4233,182.552,182.3143,182.453,3324.0
2024-12-13 15:15:00,184.26,184.37,184.13,184.14,2129.0,182.4926,182.6016,182.3639,182.3738,2129.0
2024-12-13 15:20:00,184.13,184.28,184.09,184.25,6151.0,182.3639,182.5124,182.3243,182.4827,6151.0
2024-12-13 15:25:00,184.27,184.31,184.22,184.26,4213.0,182.5025,182.5421,182.453,182.4926,4213.0
2024-12-13 15:30:00,184.26,184.32,184.04,184.22,4119.0,182.4926,182.552,182.2747,182.453,4119.0
2024-12-13 15:35:00,184.27,184.54,184.24,184.5,5652.0,182.5025,182.7699,182.4728,182.7303,5652.0
2024-12-13 15:40:00,184.44,184.48,184.34,184.38,7549.0,182.6709,182.7105,182.5719,182.6115,7549.0
2024-12-13 15:45:00,184.39,184.46,184.3,184.45,9830.0,182.6214,182.6907,182.5322,182.6808,9830.0
2024-12-13 15:50:00,184.36,184.39,183.97,184.0,23692.0,182.5917,182.6214,182.2054,182.2351,23692.0
2024-12-13 15:55:00,184.0,184.74,183.97,184.55,51245.0,182.2351,182.968,182.2054,182.7798,51245.0
2024-12-16 09:30:00,184.55,184.55,183.56,183.87,14150.0,182.7798,182.7798,181.7993,182.1064,14150.0
2024-12-16 09:35:00,184.08,185.13,183.88,184.47,6203.0,182.3143,183.3543,182.1163,182.7006,6203.0
2024-12-16 09:40:00,184.59,184.72,184.17,184.44,1948.0,182.8195,182.9482,182.4035,182.6709,1948.0
2024-12-16 09:45:00,184.68,184.68,183.96,184.4,4396.0,182.9086,182.9086,182.1955,182.6313,4396.0
2024-12-16 09:50:00,184.4,184.94,184.39,184.74,2100.0,182.6313,183.1661,182.6214,182.968,2100.0
2024-12-16 09:55:00,184.75,184.75,184.16,184.43,3041.0,182.9779,182.9779,182.3936,182.661,3041.0
2024-12-16 10:00:00,184.43,184.74,184.24,184.36,3388.0,182.661,182.968,182.4728,182.5917,3388.0
2024-12-16 10:05:00,184.23,184.38,183.68,183.95,7523.0,182.4629,182.6115,181.9182,182.1856,7523.0
2024-12-16 10:10:00,183.84,183.84,183.11,183.12,4216.0,182.0767,182.0767,181.3537,181.3636,4216.0
2024-12-16 10:15:00,183.12,183.33,182.38,183.0,9919.0,181.3636,181.5715,180.6307,181.2447,9919.0
2024-12-16 10:20:00,182.89,182.89,182.19,182.3,5374.0,181.1358,181.1358,180.4425,180.5514,5374.0
2024-12-16 10:25:00,182.28,182.65,182.27,182.27,4476.0,180.5316,180.8981,180.5217,180.5217,4476.0
2024-12-16 10:30:00,182.26,182.36,182.09,182.26,4960.0,180.5118,180.6108,180.3434,180.5118,4960.0
2024-12-16 10:35:00,182.09,182.49,182.06,182.41,4605.0,180.3434,180.7396,180.3137,180.6604,4605.0
2024-12-16 10:40:00,182.53,182.82,182.26,182.35,8731.0,180.7792,181.0664,180.5118,180.6009,8731.0
2024-12-16 10:45:00,182.4,182.59,182.23,182.23,1545.0,180.6505,180.8386,180.4821,180.4821,1545.0
2024-12-16 10:50:00,182.18,182.28,181.91,182.2,5280.0,180.4326,180.5316,180.1652,180.4524,5280.0
2024-12-16 10:55:00,182.21,182.21,182.0,182.03,5095.0,180.4623,180.4623,180.2543,180.284,5095.0
2024-12-16 11:00:00,182.13,182.5,182.13,182.31,4217.0,180.3831,180.7495,180.3831,180.5613,4217.0
2024-12-16 11:05:00,182.25,182.36,182.03,182.03,5660.0,180.5019,180.6108,180.284,180.284,5660.0
2024-12-16 11:10:00,182.01,182.29,181.98,181.99,4965.0,180.2642,180.5415,180.2345,180.2444,4965.0
2024-12-16 11:15:00,181.96,182.12,181.88,182.06,3858.0,180.2147,180.3731,180.1355,180.3137,3858.0
2024-12-16 11:20:00,182.17,182.18,181.98,182.18,3598.0,180.4227,180.4326,180.2345,180.4326,3598.0
2024-12-16 11:25:00,182.11,182.48,182.11,182.2,5720.0,180.3632,180.7297,180.3632,180.4524,5720.0
2024-12-16 11:30:00,182.3,182.38,182.04,182.1,4616.0,180.5514,180.6307,180.2939,180.3533,4616.0
2024-12-16 11:35:00,182.03,182.12,181.83,181.86,2910.0,180.284,180.3731,180.0859,180.1156,2910.0
2024-12-16 11:40:00,181.83,182.21,181.83,182.1,2122.0,180.0859,180.4623,180.0859,180.3533,2122.0
2024-12-16 11:45:00,182.1,182.38,182.02,182.3,3237.0,180.3533,180.6307,180.2741,180.5514,3237.0
2024-12-16 11:50:00,182.38,182.45,182.23,182.37,9005.0,180.6307,180.7,180.4821,180.6208,9005.0
2024-12-16 11:55:00,182.3,182.51,182.3,182.35,2257.0,180.5514,180.7594,180.5514,180.6009,2257.0
2024-12-16 12:00:00,182.42,182.56,182.24,182.56,4313.0,180.6703,180.8089,180.492,180.8089,4313.0
2024-12-16 12:05:00,182.45,182.46,182.32,182.39,1722.0,180.7,180.7099,180.5712,180.6406,1722.0
2024-12-16 12:10:00,182.42,182.92,182.42,182.85,2606.0,180.6703,181.1655,180.6703,181.0961,2606.0
2024-12-16 12:15:00,182.83,182.9,182.65,182.82,4000.0,181.0763,181.1457,180.8981,181.0664,4000.0
2024-12-16 12:20:00,182.9,182.97,182.67,182.95,6897.0,181.1457,181.215,180.9179,181.1952,6897.0
2024-12-16 12:25:00,182.95,183.1,182.89,182.96,7526.0,181.1952,181.3437,181.1358,181.2051,7526.0
2024-12-16 12:30:00,182.84,182.89,182.64,182.83,8775.0,181.0862,181.1358,180.8882,181.0763,8775.0
2024-12-16 12:35:00,182.79,183.07,182.78,183.05,2870.0,181.0367,181.314,181.0268,181.2942,2870.0
2024-12-16 12:40:00,183.1,183.2,183.0,183.14,7720.0,181.3437,181.4428,181.2447,181.3834,7720.0
2024-12-16 12:45:00,183.14,183.15,182.89,182.96,4586.0,181.3834,181.3933,181.1358,181.2051,4586.0
2024-12-16 12:50:00,183.05,183.05,182.87,183.0,2742.0,181.2942,181.2942,181.116,181.2447,2742.0
2024-12-16 12:55:00,183.12,183.28,182.91,183.28,4205.0,181.3636,181.522,181.1556,181.522,4205.0
2024-12-16 13:00:00,183.22,183.47,183.1,183.47,5688.0,181.4626,181.7102,181.3437,181.7102,5688.0
2024-12-16 13:05:00,183.36,183.44,183.31,183.34,9258.0,181.6013,181.6805,181.5517,181.5814,9258.0
2024-12-16 13:10:00,183.35,183.45,183.28,183.34,9533.0,181.5914,181.6904,181.522,181.5814,9533.0
2024-12-16 13:15:00,183.34,183.52,183.33,183.52,2752.0,181.5814,181.7597,181.5715,181.7597,2752.0
2024-12-16 13:20:00,183.45,183.79,183.45,183.59,7973.0,181.6904,182.0271,181.6904,181.829,7973.0
2024-12-16 13:25:00,183.68,183.7,183.33,183.33,10459.0,181.9182,181.938,181.5715,181.5715,10459.0
2024-12-16 13:30:00,183.31,183.46,183.23,183.44,3519.0,181.5517,181.7003,181.4725,181.6805,3519.0
2024-12-16 13:35:00,183.35,183.48,183.22,183.22,4117.0,181.5914,181.7201,181.4626,181.4626,4117.0
2024-12-16 13:40:00,183.23,183.41,183.23,183.34,4529.0,181.4725,181.6508,181.4725,181.5814,4529.0
2024-12-16 13:45:00,183.34,183.35,183.18,183.24,4816.0,181.5814,181.5914,181.423,181.4824,4816.0
2024-12-16 13:50:00,183.24,183.53,183.22,183.39,5410.0,181.4824,181.7696,181.4626,181.631,5410.0
2024-12-16 13:55:00,183.4,183.43,183.12,183.16,4022.0,181.6409,181.6706,181.3636,181.4032,4022.0
2024-12-16 14:00:00,183.14,183.27,182.76,182.87,6231.0,181.3834,181.5121,181.007,181.116,6231.0
2024-12-16 14:05:00,182.83,183.1,182.83,183.03,3446.0,181.0763,181.3437,181.0763,181.2744,3446.0
2024-12-16 14:10:00,183.1,183.36,183.03,183.28,7052.0,181.3437,181.6013,181.2744,181.522,7052.0
2024-12-16 14:15:00,183.36,183.39,183.03,183.03,6061.0,181.6013,181.631,181.2744,181.2744,6061.0
2024-12-16 14:20:00,183.1,183.22,183.03,183.12,6509.0,181.3437,181.4626,181.2744,181.3636,6509.0
2024-12-16 14:25:00,183.05,183.14,182.94,183.08,5381.0,181.2942,181.3834,181.1853,181.3239,5381.0
2024-12-16 14:30:00,183.02,183.24,183.02,183.24,3913.0,181.2645,181.4824,181.2645,181.4824,3913.0
2024-12-16 14:35:00,183.2,183.48,183.19,183.44,8845.0,181.4428,181.7201,181.4329,181.6805,8845.0
2024-12-16 14:40:00,183.48,183.55,183.42,183.43,2616.0,181.7201,181.7894,181.6607,181.6706,2616.0
2024-12-16 14:45:00,183.55,183.55,183.19,183.22,11950.0,181.7894,181.7894,181.4329,181.4626,11950.0
2024-12-16 14:50:00,183.26,183.42,183.16,183.36,11131.0,181.5022,181.6607,181.4032,181.6013,11131.0
2024-12-16 14:55:00,183.37,183.62,183.37,183.48,7040.0,181.6112,181.8588,181.6112,181.7201,7040.0
2024-12-16 15:00:00,183.49,183.55,183.4,183.5,5961.0,181.73,181.7894,181.6409,181.7399,5961.0
2024-12-16 15:05:00,183.52,183.72,183.46,183.52,11833.0,181.7597,181.9578,181.7003,181.7597,11833.0
2024-12-16 15:10:00,183.55,183.82,183.55,183.74,8836.0,181.7894,182.0568,181.7894,181.9776,8836.0
2024-12-16 15:15:00,183.75,183.84,183.66,183.81,5747.0,181.9875,182.0767,181.8984,182.0469,5747.0
2024-12-16 15:20:00,183.84,183.94,183.73,183.87,5013.0,182.0767,182.1757,181.9677,182.1064,5013.0
2024-12-16 15:25:00,183.87,183.9,183.72,183.86,17917.0,182.1064,182.1361,181.9578,182.0965,17917.0
2024-12-16 15:30:00,183.84,183.84,183.5,183.66,13039.0,182.0767,182.0767,181.7399,181.8984,13039.0
2024-12-16 15:35:00,183.66,183.73,183.51,183.62,11120.0,181.8984,181.9677,181.7498,181.8588,11120.0
2024-12-16 15:40:00,183.64,183.7,183.49,183.53,9311.0,181.8786,181.938,181.73,181.7696,9311.0
2024-12-16 15:45:00,183.5,183.53,183.29,183.36,15090.0,181.7399,181.7696,181.5319,181.6013,15090.0
2024-12-16 15:50:00,183.36,183.78,183.36,183.72,38319.0,181.6013,182.0172,181.6013,181.9578,38319.0
2024-12-16 15:55:00,183.76,183.77,183.29,183.39,149671.0,181.9974,182.0073,181.5319,181.631,149671.0
2024-12-17 09:30:00,181.28,181.28,180.0,180.47,15108.0,179.5412,179.5412,178.2735,178.739,15108.0
2024-12-17 09:35:00,180.47,180.68,178.58,178.98,12502.0,178.739,178.947,176.8671,177.2633,12502.0
2024-12-17 09:40:00,178.83,179.01,177.9,178.24,8432.0,177.1147,177.293,176.1936,176.5304,8432.0
2024-12-17 09:45:00,177.98,179.13,177.85,178.96,7739.0,176.2729,177.4118,176.1441,177.2435,7739.0
2024-12-17 09:50:00,179.01,179.4,178.71,179.4,5395.0,177.293,177.6792,176.9959,177.6792,5395.0
2024-12-17 09:55:00,179.58,179.99,179.47,179.88,4198.0,177.8575,178.2636,177.7486,178.1546,4198.0
2024-12-17 10:00:00,179.77,179.91,179.33,179.33,4232.0,178.0457,178.1843,177.6099,177.6099,4232.0
2024-12-17 10:05:00,179.33,179.52,179.05,179.28,2575.0,177.6099,177.7981,177.3326,177.5604,2575.0
2024-12-17 10:10:00,179.1,179.27,178.78,179.16,8538.0,177.3821,177.5505,177.0652,177.4415,8538.0
2024-12-17 10:15:00,179.15,179.15,177.98,178.28,11109.0,177.4316,177.4316,176.2729,176.57,11109.0
2024-12-17 10:20:00,178.33,178.54,178.14,178.34,3989.0,176.6195,176.8275,176.4313,176.6294,3989.0
2024-12-17 10:25:00,178.48,179.11,178.34,179.11,7831.0,176.7681,177.392,176.6294,177.392,7831.0
2024-12-17 10:30:00,179.13,179.32,178.94,179.04,6455.0,177.4118,177.6,177.2237,177.3227,6455.0
2024-12-17 10:35:00,179.03,179.27,178.94,179.13,4073.0,177.3128,177.5505,177.2237,177.4118,4073.0
2024-12-17 10:40:00,179.22,179.22,178.76,178.92,7515.0,177.501,177.501,177.0454,177.2038,7515.0
2024-12-17 10:45:00,178.92,179.81,178.91,179.72,4306.0,177.2038,178.0853,177.1939,177.9962,4306.0
2024-12-17 10:50:00,179.56,180.17,179.46,179.93,6262.0,177.8377,178.4419,177.7387,178.2042,6262.0
2024-12-17 10:55:00,179.98,180.17,179.89,180.01,8219.0,178.2537,178.4419,178.1645,178.2834,8219.0
2024-12-17 11:00:00,180.03,180.67,180.03,180.37,6093.0,178.3032,178.9371,178.3032,178.6399,6093.0
2024-12-17 11:05:00,180.39,180.72,180.32,180.6,3375.0,178.6597,178.9866,178.5904,178.8677,3375.0
2024-12-17 11:10:00,180.49,180.52,180.16,180.29,2238.0,178.7588,178.7885,178.4319,178.5607,2238.0
2024-12-17 11:15:00,180.25,180.28,179.89,179.91,6962.0,178.5211,178.5508,178.1645,178.1843,6962.0
2024-12-17 11:20:00,179.91,180.18,179.72,179.73,8442.0,178.1843,178.4518,177.9962,178.0061,8442.0
2024-12-17 11:25:00,179.62,180.0,179.62,179.68,6128.0,177.8971,178.2735,177.8971,177.9566,6128.0
2024-12-17 11:30:00,179.8,180.14,179.62,180.1,7667.0,178.0754,178.4121,177.8971,178.3725,7667.0
2024-12-17 11:35:00,180.14,180.2,179.9,180.03,7171.0,178.4121,178.4716,178.1744,178.3032,7171.0
2024-12-17 11:40:00,180.03,180.55,179.89,180.55,36634.0,178.3032,178.8182,178.1645,178.8182,36634.0
2024-12-17 11:45:00,180.55,180.55,179.9,180.03,31538.0,178.8182,178.8182,178.1744,178.3032,31538.0
2024-12-17 11:50:00,180.03,180.52,179.93,180.27,4444.0,178.3032,178.7885,178.2042,178.5409,4444.0
2024-12-17 11:55:00,180.41,180.41,180.2,180.23,1225.0,178.6796,178.6796,178.4716,178.5013,1225.0
2024-12-17 12:00:00,180.19,180.24,179.89,180.0,1008.0,178.4617,178.5112,178.1645,178.2735,1008.0
2024-12-17 12:05:00,179.85,180.0,179.67,179.7,2843.0,178.1249,178.2735,177.9466,177.9764,2843.0
2024-12-17 12:10:00,179.7,180.41,179.7,180.3,3022.0,177.9764,178.6796,177.9764,178.5706,3022.0
2024-12-17 12:15:00,180.12,180.5,180.09,180.37,1617.0,178.3923,178.7687,178.3626,178.6399,1617.0
2024-12-17 12:20:00,180.49,180.54,180.24,180.24,2722.0,178.7588,178.8083,178.5112,178.5112,2722.0
2024-12-17 12:25:00,180.27,180.35,180.12,180.19,2365.0,178.5409,178.6201,178.3923,178.4617,2365.0
2024-12-17 12:30:00,180.15,180.32,180.13,180.26,4274.0,178.422,178.5904,178.4022,178.531,4274.0
2024-12-17 12:35:00,180.2,180.49,180.11,180.44,5730.0,178.4716,178.7588,178.3824,178.7093,5730.0
2024-12-17 12:40:00,180.47,180.73,180.46,180.73,2737.0,178.739,178.9965,178.7291,178.9965,2737.0
2024-12-17 12:45:00,180.75,181.16,180.59,181.08,3099.0,179.0163,179.4224,178.8578,179.3431,3099.0
2024-12-17 12:50:00,181.08,181.26,181.01,181.21,1667.0,179.3431,179.5214,179.2738,179.4719,1667.0
2024-12-17 12:55:00,181.22,181.22,181.01,181.11,1231.0,179.4818,179.4818,179.2738,179.3728,1231.0
2024-12-17 13:00:00,181.19,181.39,181.0,181.19,1750.0,179.4521,179.6502,179.2639,179.4521,1750.0
2024-12-17 13:05:00,181.0,181.19,180.87,181.19,2279.0,179.2639,179.4521,179.1351,179.4521,2279.0
2024-12-17 13:10:00,180.96,181.15,180.93,180.97,1974.0,179.2243,179.4125,179.1946,179.2342,1974.0
2024-12-17 13:15:00,180.92,180.99,180.75,180.87,2705.0,179.1847,179.254,179.0163,179.1351,2705.0
2024-12-17 13:20:00,180.86,180.86,180.58,180.59,1100.0,179.1252,179.1252,178.8479,178.8578,1100.0
2024-12-17 13:25:00,180.65,180.79,180.64,180.72,1407.0,178.9172,179.0559,178.9073,178.9866,1407.0
2024-12-17 13:30:00,180.72,180.79,180.47,180.75,4680.0,178.9866,179.0559,178.739,179.0163,4680.0
2024-12-17 13:35:00,180.75,180.75,180.54,180.58,2686.0,179.0163,179.0163,178.8083,178.8479,2686.0
2024-12-17 13:40:00,180.61,180.73,180.52,180.61,2212.0,178.8776,178.9965,178.7885,178.8776,2212.0
2024-12-17 13:45:00,180.67,180.77,180.54,180.58,2191.0,178.9371,179.0361,178.8083,178.8479,2191.0
2024-12-17 13:50:00,180.59,180.76,180.58,180.65,2221.0,178.8578,179.0262,178.8479,178.9172,2221.0
2024-12-17 13:55:00,180.59,180.86,180.54,180.78,4937.0,178.8578,179.1252,178.8083,179.046,4937.0
2024-12-17 14:00:00,180.77,180.87,180.55,180.79,4808.0,179.0361,179.1351,178.8182,179.0559,4808.0
2024-12-17 14:05:00,180.57,180.67,180.54,180.55,3381.0,178.838,178.9371,178.8083,178.8182,3381.0
2024-12-17 14:10:00,180.55,180.55,180.23,180.23,2096.0,178.8182,178.8182,178.5013,178.5013,2096.0
2024-12-17 14:15:00,180.21,180.33,180.12,180.21,2140.0,178.4815,178.6003,178.3923,178.4815,2140.0
2024-12-17 14:20:00,180.16,180.23,179.95,180.1,6211.0,178.4319,178.5013,178.224,178.3725,6211.0
2024-12-17 14:25:00,179.93,180.15,179.83,180.15,5034.0,178.2042,178.422,178.1051,178.422,5034.0
2024-12-17 14:30:00,180.17,180.39,179.99,180.36,2613.0,178.4419,178.6597,178.2636,178.63,2613.0
2024-12-17 14:35:00,180.38,180.55,180.3,180.43,4772.0,178.6498,178.8182,178.5706,178.6994,4772.0
2024-12-17 14:40:00,180.49,180.55,180.42,180.55,2003.0,178.7588,178.8182,178.6895,178.8182,2003.0
2024-12-17 14:45:00,180.53,180.58,180.21,180.31,5630.0,178.7984,178.8479,178.4815,178.5805,5630.0
2024-12-17 14:50:00,180.31,180.31,180.11,180.2,2272.0,178.5805,178.5805,178.3824,178.4716,2272.0
2024-12-17 14:55:00,180.17,180.35,180.11,180.25,3217.0,178.4419,178.6201,178.3824,178.5211,3217.0
2024-12-17 15:00:00,180.18,180.52,180.16,180.52,6928.0,178.4518,178.7885,178.4319,178.7885,6928.0
2024-12-17 15:05:00,180.44,180.55,180.34,180.42,6954.0,178.7093,178.8182,178.6102,178.6895,6954.0
2024-12-17 15:10:00,180.46,180.5,180.23,180.28,10592.0,178.7291,178.7687,178.5013,178.5508,10592.0
2024-12-17 15:15:00,180.22,180.73,180.21,180.61,7082.0,178.4914,178.9965,178.4815,178.8776,7082.0
2024-12-17 15:20:00,180.69,180.89,180.6,180.67,3885.0,178.9569,179.1549,178.8677,178.9371,3885.0
2024-12-17 15:25:00,180.73,180.74,180.54,180.64,5631.0,178.9965,179.0064,178.8083,178.9073,5631.0
2024-12-17 15:30:00,180.64,181.27,180.57,181.19,7231.0,178.9073,179.5313,178.838,179.4521,7231.0
2024-12-17 15:35:00,181.25,181.44,181.18,181.34,3823.0,179.5115,179.6997,179.4422,179.6006,3823.0
2024-12-17 15:40:00,181.35,181.42,181.09,181.31,8225.0,179.6105,179.6799,179.353,179.5709,8225.0
2024-12-17 15:45:00,181.25,181.49,181.12,181.14,16768.0,179.5115,179.7492,179.3827,179.4025,16768.0
2024-12-17 15:50:00,181.18,181.84,181.12,181.7,22019.0,179.4422,180.0958,179.3827,179.9572,22019.0
2024-12-17 15:55:00,181.72,181.72,181.08,181.22,123711.0,179.977,179.977,179.3431,179.4818,123711.0
2024-12-18 09:30:00,180.74,181.28,180.32,181.2,11413.0,179.0064,179.5412,178.5904,179.462,11413.0
2024-12-18 09:35:00,180.52,180.54,180.1,180.1,2450.0,178.7885,178.8083,178.3725,178.3725,2450.0
2024-12-18 09:40:00,180.16,180.53,179.52,179.52,1683.0,178.4319,178.7984,177.7981,177.7981,1683.0
2024-12-18 09:45:00,179.81,180.04,179.28,179.28,7653.0,178.0853,178.3131,177.5604,177.5604,7653.0
2024-12-18 09:50:00,179.27,179.59,179.02,179.29,7440.0,177.5505,177.8674,177.3029,177.5703,7440.0
2024-12-18 09:55:00,179.38,179.69,178.8,179.6,15786.0,177.6594,177.9665,177.085,177.8773,15786.0
2024-12-18 10:00:00,179.6,179.6,178.86,179.03,12438.0,177.8773,177.8773,177.1444,177.3128,12438.0
2024-12-18 10:05:00,178.81,179.01,178.65,178.77,2551.0,177.0949,177.293,176.9364,177.0553,2551.0
2024-12-18 10:10:00,178.76,178.81,178.15,178.27,8499.0,177.0454,177.0949,176.4412,176.5601,8499.0
2024-12-18 10:15:00,178.25,178.81,178.25,178.41,4740.0,176.5403,177.0949,176.5403,176.6987,4740.0
2024-12-18 10:20:00,178.37,178.5,178.23,178.48,20590.0,176.6591,176.7879,176.5205,176.7681,20590.0
2024-12-18 10:25:00,178.36,178.99,178.36,178.79,15658.0,176.6492,177.2732,176.6492,177.0751,15658.0
2024-12-18 10:30:00,178.75,179.16,178.71,179.11,10837.0,177.0355,177.4415,176.9959,177.392,10837.0
2024-12-18 10:35:00,179.15,179.24,178.94,179.13,45496.0,177.4316,177.5208,177.2237,177.4118,45496.0
2024-12-18 10:40:00,179.0,179.46,179.0,179.4,3685.0,177.2831,177.7387,177.2831,177.6792,3685.0
2024-12-18 10:45:00,179.41,179.61,179.25,179.25,5721.0,177.6891,177.8872,177.5307,177.5307,5721.0
2024-12-18 10:50:00,179.28,179.38,178.66,178.72,7107.0,177.5604,177.6594,176.9463,177.0058,7107.0
2024-12-18 10:55:00,178.63,178.83,178.47,178.66,12129.0,176.9166,177.1147,176.7582,176.9463,12129.0
2024-12-18 11:00:00,178.75,178.76,178.27,178.28,9272.0,177.0355,177.0454,176.5601,176.57,9272.0
2024-12-18 11:05:00,178.25,178.28,177.8,178.01,11826.0,176.5403,176.57,176.0946,176.3026,11826.0
2024-12-18 11:10:00,177.85,178.15,177.6,177.62,13252.0,176.1441,176.4412,175.8965,175.9163,13252.0
2024-12-18 11:15:00,177.66,177.67,177.19,177.44,7850.0,175.9559,175.9658,175.4904,175.738,7850.0
2024-12-18 11:20:00,177.45,177.69,177.18,177.64,9604.0,175.7479,175.9856,175.4805,175.9361,9604.0
2024-12-18 11:25:00,177.55,177.68,177.42,177.58,6086.0,175.847,175.9757,175.7182,175.8767,6086.0
2024-12-18 11:30:00,177.58,177.58,176.86,177.17,12956.0,175.8767,175.8767,175.1636,175.4706,12956.0
2024-12-18 11:35:00,177.22,178.26,177.13,178.22,52714.0,175.5201,176.5502,175.431,176.5106,52714.0
2024-12-18 11:40:00,178.14,178.41,177.63,177.89,22086.0,176.4313,176.6987,175.9262,176.1837,22086.0
2024-12-18 11:45:00,177.94,178.48,177.85,178.25,14685.0,176.2332,176.7681,176.1441,176.5403,14685.0
2024-12-18 11:50:00,178.25,178.59,178.21,178.37,7778.0,176.5403,176.877,176.5007,176.6591,7778.0
2024-12-18 11:55:00,178.56,178.65,178.38,178.65,7847.0,176.8473,176.9364,176.669,176.9364,7847.0
2024-12-18 12:00:00,178.54,178.59,177.79,177.92,6306.0,176.8275,176.877,176.0847,176.2134,6306.0
2024-12-18 12:05:00,177.8,177.8,177.35,177.36,2808.0,176.0946,176.0946,175.6489,175.6588,2808.0
2024-12-18 12:10:00,177.2,177.6,177.2,177.51,4227.0,175.5003,175.8965,175.5003,175.8074,4227.0
2024-12-18 12:15:00,177.64,177.83,177.64,177.75,3340.0,175.9361,176.1243,175.9361,176.0451,3340.0
2024-12-18 12:20:00,177.75,177.81,177.4,177.4,2600.0,176.0451,176.1045,175.6984,175.6984,2600.0
2024-12-18 12:25:00,177.4,177.53,177.19,177.36,4923.0,175.6984,175.8272,175.4904,175.6588,4923.0
2024-12-18 12:30:00,177.24,177.29,177.06,177.17,6237.0,175.54,175.5895,175.3617,175.4706,6237.0
2024-12-18 12:35:00,177.17,177.22,177.07,177.09,2251.0,175.4706,175.5201,175.3716,175.3914,2251.0
2024-12-18 12:40:00,177.1,177.14,177.01,177.08,3044.0,175.4013,175.4409,175.3122,175.3815,3044.0
2024-12-18 12:45:00,177.03,177.13,176.98,177.0,6152.0,175.332,175.431,175.2825,175.3023,6152.0
2024-12-18 12:50:00,177.0,177.1,176.87,177.1,8293.0,175.3023,175.4013,175.1735,175.4013,8293.0
2024-12-18 12:55:00,177.1,177.28,176.96,177.18,15076.0,175.4013,175.5796,175.2626,175.4805,15076.0
2024-12-18 13:00:00,177.37,177.38,177.23,177.26,7092.0,175.6687,175.6786,175.5301,175.5598,7092.0
2024-12-18 13:05:00,177.27,177.41,177.21,177.41,1411.0,175.5697,175.7083,175.5102,175.7083,1411.0
2024-12-18 13:10:00,177.4,177.4,177.19,177.26,2330.0,175.6984,175.6984,175.4904,175.5598,2330.0
2024-12-18 13:15:00,177.28,177.33,177.18,177.25,7651.0,175.5796,175.6291,175.4805,175.5499,7651.0
2024-12-18 13:20:00,177.25,177.41,177.25,177.32,3869.0,175.5499,175.7083,175.5499,175.6192,3869.0
2024-12-18 13:25:00,177.38,177.43,177.2,177.2,2548.0,175.6786,175.7281,175.5003,175.5003,2548.0
2024-12-18 13:30:00,177.28,177.48,177.2,177.48,3745.0,175.5796,175.7777,175.5003,175.7777,3745.0
2024-12-18 13:35:00,177.48,177.54,177.38,177.54,5963.0,175.7777,175.8371,175.6786,175.8371,5963.0
2024-12-18 13:40:00,177.47,177.54,177.41,177.41,6023.0,175.7678,175.8371,175.7083,175.7083,6023.0
2024-12-18 13:45:00,177.47,177.54,177.36,177.43,4626.0,175.7678,175.8371,175.6588,175.7281,4626.0
2024-12-18 13:50:00,177.46,177.64,177.43,177.49,6373.0,175.7578,175.9361,175.7281,175.7876,6373.0
2024-12-18 13:55:00,177.54,177.6,177.47,177.59,2378.0,175.8371,175.8965,175.7678,175.8866,2378.0
2024-12-18 14:00:00,177.49,177.7,176.73,176.81,19160.0,175.7876,175.9955,175.0348,175.1141,19160.0
2024-12-18 14:05:00,176.96,176.96,176.35,176.54,12219.0,175.2626,175.2626,174.6585,174.8467,12219.0
2024-12-18 14:10:00,176.5,176.75,176.21,176.27,31914.0,174.8071,175.0547,174.5198,174.5793,31914.0
2024-12-18 14:15:00,176.22,176.48,175.78,175.93,8886.0,174.5297,174.7872,174.094,174.2425,8886.0
2024-12-18 14:20:00,175.93,176.5,175.71,176.5,16021.0,174.2425,174.8071,174.0246,174.8071,16021.0
2024-12-18 14:25:00,176.33,176.5,176.0,176.0,23489.0,174.6387,174.8071,174.3119,174.3119,23489.0
2024-12-18 14:30:00,176.0,176.52,175.74,176.28,11351.0,174.3119,174.8269,174.0543,174.5892,11351.0
2024-12-18 14:35:00,176.3,176.39,175.77,175.79,7580.0,174.609,174.6981,174.0841,174.1039,7580.0
2024-12-18 14:40:00,175.87,175.99,175.59,175.79,11413.0,174.1831,174.3019,173.9058,174.1039,11413.0
2024-12-18 14:45:00,175.71,175.71,175.35,175.63,23011.0,174.0246,174.0246,173.6681,173.9454,23011.0
2024-12-18 14:50:00,175.65,175.82,175.1,175.15,19804.0,173.9652,174.1336,173.4205,173.47,19804.0
2024-12-18 14:55:00,175.23,175.27,174.34,174.43,33868.0,173.5492,173.5889,172.6678,172.7569,33868.0
2024-12-18 15:00:00,174.38,175.15,174.2,174.2,28675.0,172.7074,173.47,172.5291,172.5291,28675.0
2024-12-18 15:05:00,174.29,174.94,174.14,174.61,23192.0,172.6183,173.262,172.4697,172.9352,23192.0
2024-12-18 15:10:00,174.61,174.68,174.26,174.68,21354.0,172.9352,173.0045,172.5885,173.0045,21354.0
2024-12-18 15:15:00,174.61,174.81,174.37,174.6,16627.0,172.9352,173.1333,172.6975,172.9253,16627.0
2024-12-18 15:20:00,174.61,175.64,174.55,175.3,20042.0,172.9352,173.9553,172.8758,173.6186,20042.0
2024-12-18 15:25:00,175.28,175.28,174.55,174.76,9175.0,173.5988,173.5988,172.8758,173.0837,9175.0
2024-12-18 15:30:00,174.72,174.97,174.37,174.43,15167.0,173.0441,173.2917,172.6975,172.7569,15167.0
2024-12-18 15:35:00,174.44,174.45,173.71,173.71,16835.0,172.7668,172.7767,172.0438,172.0438,16835.0
2024-12-18 15:40:00,173.6,173.6,172.37,172.38,35799.0,171.9349,171.9349,170.7167,170.7266,35799.0
2024-12-18 15:45:00,172.47,173.46,172.26,173.2,25470.0,170.8157,171.7962,170.6077,171.5387,25470.0
2024-12-18 15:50:00,173.48,173.48,172.68,172.91,41534.0,171.816,171.816,171.0237,171.2515,41534.0
2024-12-18 15:55:00,172.9,172.9,171.7,171.94,199463.0,171.2416,171.2416,170.0531,170.2908,199463.0
2024-12-19 09:30:00,174.41,175.8,173.86,175.61,68488.0,172.7371,174.1138,172.1924,173.9256,68488.0
2024-12-19 09:35:00,175.94,176.49,175.22,176.25,12703.0,174.2524,174.7972,173.5393,174.5595,12703.0
2024-12-19 09:40:00,176.21,176.6,176.05,176.5,8184.0,174.5198,174.9061,174.3614,174.8071,8184.0
2024-12-19 09:45:00,176.47,176.94,175.77,176.04,19262.0,174.7773,175.2428,174.0841,174.3515,19262.0
2024-12-19 09:50:00,176.04,176.14,174.81,174.86,6030.0,174.3515,174.4505,173.1333,173.1828,6030.0
2024-12-19 09:55:00,174.95,174.95,174.3,174.71,3253.0,173.2719,173.2719,172.6282,173.0342,3253.0
2024-12-19 10:00:00,174.79,174.79,173.44,173.45,6578.0,173.1135,173.1135,171.7764,171.7863,6578.0
2024-12-19 10:05:00,173.5,173.51,173.0,173.24,3646.0,171.8358,171.8457,171.3406,171.5783,3646.0
2024-12-19 10:10:00,173.06,174.23,172.87,173.93,12061.0,171.4001,172.5588,171.2119,172.2617,12061.0
2024-12-19 10:15:00,173.93,174.05,173.63,173.81,9720.0,172.2617,172.3806,171.9646,172.1429,9720.0
2024-12-19 10:20:00,173.68,173.77,173.09,173.4,15662.0,172.0141,172.1032,171.4298,171.7368,15662.0
2024-12-19 10:25:00,173.39,173.86,173.36,173.55,14645.0,171.7269,172.1924,171.6972,171.8854,14645.0
2024-12-19 10:30:00,173.4,173.95,173.03,173.39,31736.0,171.7368,172.2815,171.3703,171.7269,31736.0
2024-12-19 10:35:00,173.39,173.83,173.37,173.49,7180.0,171.7269,172.1627,171.7071,171.8259,7180.0
2024-12-19 10:40:00,173.43,173.7,172.97,173.53,29243.0,171.7665,172.0339,171.3109,171.8655,29243.0
2024-12-19 10:45:00,173.5,173.88,173.36,173.59,13448.0,171.8358,172.2122,171.6972,171.925,13448.0
2024-12-19 10:50:00,173.77,173.8,173.19,173.26,9636.0,172.1032,172.133,171.5288,171.5981,9636.0
2024-12-19 10:55:00,173.12,173.36,173.0,173.08,15248.0,171.4595,171.6972,171.3406,171.4199,15248.0
2024-12-19 11:00:00,172.97,173.08,172.25,172.25,36308.0,171.3109,171.4199,170.5978,170.5978,36308.0
2024-12-19 11:05:00,172.4,172.68,172.28,172.57,11519.0,170.7464,171.0237,170.6275,170.9148,11519.0
2024-12-19 11:10:00,172.67,172.92,172.5,172.66,13768.0,171.0138,171.2614,170.8454,171.0039,13768.0
2024-12-19 11:15:00,172.94,173.0,172.64,172.65,17003.0,171.2812,171.3406,170.9841,170.994,17003.0
2024-12-19 11:20:00,172.78,172.92,172.67,172.83,18522.0,171.1227,171.2614,171.0138,171.1723,18522.0
2024-12-19 11:25:00,172.84,173.33,172.74,173.33,29315.0,171.1822,171.6675,171.0831,171.6675,29315.0
2024-12-19 11:30:00,173.18,173.23,172.84,172.86,6513.0,171.5189,171.5684,171.1822,171.202,6513.0
2024-12-19 11:35:00,172.84,173.4,172.84,173.14,14164.0,171.1822,171.7368,171.1822,171.4793,14164.0
2024-12-19 11:40:00,173.15,173.41,172.88,172.99,7461.0,171.4892,171.7467,171.2218,171.3307,7461.0
2024-12-19 11:45:00,172.85,172.85,172.61,172.61,4698.0,171.1921,171.1921,170.9544,170.9544,4698.0
2024-12-19 11:50:00,172.63,172.8,172.5,172.5,7304.0,170.9742,171.1425,170.8454,170.8454,7304.0
2024-12-19 11:55:00,172.46,172.59,172.12,172.13,5956.0,170.8058,170.9346,170.4691,170.479,5956.0
2024-12-19 12:00:00,172.16,172.41,171.76,172.31,8428.0,170.5087,170.7563,170.1125,170.6572,8428.0
2024-12-19 12:05:00,172.31,172.32,171.97,172.12,4138.0,170.6572,170.6671,170.3205,170.4691,4138.0
2024-12-19 12:10:00,172.17,172.33,172.16,172.33,2244.0,170.5186,170.6771,170.5087,170.6771,2244.0
2024-12-19 12:15:00,172.28,172.37,172.15,172.19,5687.0,170.6275,170.7167,170.4988,170.5384,5687.0
2024-12-19 12:20:00,172.21,172.21,171.79,171.95,8195.0,170.5582,170.5582,170.1422,170.3007,8195.0
2024-12-19 12:25:00,171.97,171.97,171.29,171.39,4840.0,170.3205,170.3205,169.647,169.7461,4840.0
2024-12-19 12:30:00,171.43,171.52,171.29,171.36,4790.0,169.7857,169.8748,169.647,169.7164,4790.0
2024-12-19 12:35:00,171.45,171.75,171.19,171.75,7285.0,169.8055,170.1026,169.548,170.1026,7285.0
2024-12-19 12:40:00,171.89,171.93,171.43,171.43,2233.0,170.2413,170.2809,169.7857,169.7857,2233.0
2024-12-19 12:45:00,171.5,171.59,171.42,171.53,1000.0,169.855,169.9442,169.7758,169.8847,1000.0
2024-12-19 12:50:00,171.55,171.63,171.43,171.63,7997.0,169.9045,169.9838,169.7857,169.9838,7997.0
2024-12-19 12:55:00,171.63,171.81,171.54,171.74,7785.0,169.9838,170.162,169.8946,170.0927,7785.0
2024-12-19 13:00:00,171.68,171.71,171.3,171.3,3390.0,170.0333,170.063,169.6569,169.6569,3390.0
2024-12-19 13:05:00,171.3,171.69,171.23,171.69,7567.0,169.6569,170.0432,169.5876,170.0432,7567.0
2024-12-19 13:10:00,171.69,171.78,171.45,171.47,5927.0,170.0432,170.1323,169.8055,169.8253,5927.0
2024-12-19 13:15:00,171.56,171.65,171.44,171.54,8731.0,169.9144,170.0036,169.7956,169.8946,8731.0
2024-12-19 13:20:00,171.52,171.56,171.21,171.38,6401.0,169.8748,169.9144,169.5678,169.7362,6401.0
2024-12-19 13:25:00,171.38,171.83,171.25,171.74,7208.0,169.7362,170.1818,169.6074,170.0927,7208.0
2024-12-19 13:30:00,171.78,172.05,171.72,172.01,9988.0,170.1323,170.3997,170.0729,170.3601,9988.0
2024-12-19 13:35:00,172.13,172.5,172.13,172.23,8537.0,170.479,170.8454,170.479,170.578,8537.0
2024-12-19 13:40:00,172.23,172.5,172.23,172.5,8277.0,170.578,170.8454,170.578,170.8454,8277.0
2024-12-19 13:45:00,172.5,172.5,172.17,172.22,10430.0,170.8454,170.8454,170.5186,170.5681,10430.0
2024-12-19 13:50:00,172.13,172.13,171.76,171.97,12659.0,170.479,170.479,170.1125,170.3205,12659.0
2024-12-19 13:55:00,171.98,172.32,171.88,172.29,5674.0,170.3304,170.6671,170.2314,170.6374,5674.0
2024-12-19 14:00:00,172.21,172.22,171.97,172.05,4221.0,170.5582,170.5681,170.3205,170.3997,4221.0
2024-12-19 14:05:00,172.05,172.89,172.05,172.65,37201.0,170.3997,171.2317,170.3997,170.994,37201.0
2024-12-19 14:10:00,172.61,172.71,172.38,172.71,7875.0,170.9544,171.0534,170.7266,171.0534,7875.0
2024-12-19 14:15:00,172.7,172.91,172.58,172.72,35685.0,171.0435,171.2515,170.9247,171.0633,35685.0
2024-12-19 14:20:00,172.84,173.29,172.83,173.23,25429.0,171.1822,171.6278,171.1723,171.5684,25429.0
2024-12-19 14:25:00,173.05,173.08,172.61,172.79,9326.0,171.3901,171.4199,170.9544,171.1326,9326.0
2024-12-19 14:30:00,172.78,173.18,172.76,173.09,8579.0,171.1227,171.5189,171.1029,171.4298,8579.0
2024-12-19 14:35:00,173.18,173.27,173.03,173.1,6775.0,171.5189,171.608,171.3703,171.4397,6775.0
2024-12-19 14:40:00,173.12,173.12,172.89,173.11,9194.0,171.4595,171.4595,171.2317,171.4496,9194.0
2024-12-19 14:45:00,173.11,173.29,173.0,173.0,14390.0,171.4496,171.6278,171.3406,171.3406,14390.0
2024-12-19 14:50:00,172.99,173.13,172.93,173.07,7067.0,171.3307,171.4694,171.2713,171.41,7067.0
2024-12-19 14:55:00,173.08,173.08,172.77,172.77,10345.0,171.4199,171.4199,171.1128,171.1128,10345.0
2024-12-19 15:00:00,172.72,172.97,172.72,172.97,7929.0,171.0633,171.3109,171.0633,171.3109,7929.0
2024-12-19 15:05:00,172.97,173.06,172.93,173.06,6026.0,171.3109,171.4001,171.2713,171.4001,6026.0
2024-12-19 15:10:00,173.06,173.36,173.02,173.36,9127.0,171.4001,171.6972,171.3604,171.6972,9127.0
2024-12-19 15:15:00,173.35,173.45,173.29,173.34,11434.0,171.6873,171.7863,171.6278,171.6774,11434.0
2024-12-19 15:20:00,173.3,173.37,173.05,173.33,17994.0,171.6377,171.7071,171.3901,171.6675,17994.0
2024-12-19 15:25:00,173.42,173.53,173.08,173.08,20390.0,171.7566,171.8655,171.4199,171.4199,20390.0
2024-12-19 15:30:00,173.1,173.21,172.77,172.82,15318.0,171.4397,171.5486,171.1128,171.1624,15318.0
2024-12-19 15:35:00,172.78,173.23,172.63,173.23,16269.0,171.1227,171.5684,170.9742,171.5684,16269.0
2024-12-19 15:40:00,173.23,173.58,173.1,173.3,21808.0,171.5684,171.9151,171.4397,171.6377,21808.0
2024-12-19 15:45:00,173.23,173.3,172.73,172.73,27516.0,171.5684,171.6377,171.0732,171.0732,27516.0
2024-12-19 15:50:00,172.79,172.79,172.1,172.22,51346.0,171.1326,171.1326,170.4493,170.5681,51346.0
2024-12-19 15:55:00,172.23,172.6,172.09,172.57,185069.0,170.578,170.9445,170.4394,170.9148,185069.0
2024-12-20 09:30:00,171.68,173.95,171.53,173.95,192758.0,170.0333,172.2815,169.8847,172.2815,192758.0
2024-12-20 09:35:00,173.33,173.95,173.28,173.7,5058.0,171.6675,172.2815,171.6179,172.0339,5058.0
2024-12-20 09:40:00,173.81,173.82,172.72,173.25,3482.0,172.1429,172.1528,171.0633,171.5882,3482.0
2024-12-20 09:45:00,173.27,173.63,173.06,173.22,3763.0,171.608,171.9646,171.4001,171.5585,3763.0
2024-12-20 09:50:00,173.17,173.87,172.81,173.82,10510.0,171.509,172.2023,171.1524,172.1528,10510.0
2024-12-20 09:55:00,173.79,174.02,173.35,173.62,21726.0,172.123,172.3508,171.6873,171.9547,21726.0
2024-12-20 10:00:00,173.71,174.2,173.47,173.72,9934.0,172.0438,172.5291,171.8061,172.0537,9934.0
2024-12-20 10:05:00,173.89,173.96,173.1,173.38,5737.0,172.2221,172.2914,171.4397,171.717,5737.0
2024-12-20 10:10:00,173.21,173.99,173.03,173.99,7388.0,171.5486,172.3211,171.3703,172.3211,7388.0
2024-12-20 10:15:00,173.85,174.17,173.68,173.83,9705.0,172.1825,172.4994,172.0141,172.1627,9705.0
2024-12-20 10:20:00,173.67,173.83,173.39,173.83,16939.0,172.0042,172.1627,171.7269,172.1627,16939.0
2024-12-20 10:25:00,173.82,174.51,173.8,174.41,13087.0,172.1528,172.8361,172.133,172.7371,13087.0
2024-12-20 10:30:00,174.37,174.64,174.14,174.4,13386.0,172.6975,172.9649,172.4697,172.7272,13386.0
2024-12-20 10:35:00,174.38,174.82,174.29,174.82,18740.0,172.7074,173.1432,172.6183,173.1432,18740.0
2024-12-20 10:40:00,174.75,175.2,174.56,175.17,29093.0,173.0738,173.5195,172.8857,173.4898,29093.0
2024-12-20 10:45:00,175.13,175.34,174.9,175.02,4508.0,173.4502,173.6582,173.2224,173.3413,4508.0
2024-12-20 10:50:00,174.9,175.15,174.83,175.01,1920.0,173.2224,173.47,173.1531,173.3313,1920.0
2024-12-20 10:55:00,175.0,175.13,174.96,174.96,1697.0,173.3214,173.4502,173.2818,173.2818,1697.0
2024-12-20 11:00:00,174.96,175.67,174.96,175.67,6561.0,173.2818,173.985,173.2818,173.985,6561.0
2024-12-20 11:05:00,175.6,175.99,175.6,175.68,4481.0,173.9157,174.3019,173.9157,173.9949,4481.0
2024-12-20 11:10:00,175.74,176.28,175.74,176.01,42767.0,174.0543,174.5892,174.0543,174.3218,42767.0
2024-12-20 11:15:00,175.96,176.08,175.83,175.99,2409.0,174.2722,174.3911,174.1435,174.3019,2409.0
2024-12-20 11:20:00,176.0,176.4,175.91,176.1,5099.0,174.3119,174.708,174.2227,174.4109,5099.0
2024-12-20 11:25:00,176.03,176.09,175.9,175.97,2245.0,174.3416,174.401,174.2128,174.2821,2245.0
2024-12-20 11:30:00,175.97,176.26,175.96,176.02,2679.0,174.2821,174.5694,174.2722,174.3317,2679.0
2024-12-20 11:35:00,175.97,176.06,175.59,175.87,6915.0,174.2821,174.3713,173.9058,174.1831,6915.0
2024-12-20 11:40:00,175.64,175.76,175.51,175.72,2344.0,173.9553,174.0742,173.8266,174.0345,2344.0
2024-12-20 11:45:00,175.67,175.73,175.41,175.41,7818.0,173.985,174.0444,173.7275,173.7275,7818.0
2024-12-20 11:50:00,175.51,175.58,175.35,175.46,2277.0,173.8266,173.8959,173.6681,173.777,2277.0
2024-12-20 11:55:00,175.37,175.9,175.37,175.73,4220.0,173.6879,174.2128,173.6879,174.0444,4220.0
2024-12-20 12:00:00,175.73,175.85,175.66,175.85,1558.0,174.0444,174.1633,173.9751,174.1633,1558.0
2024-12-20 12:05:00,175.77,175.89,175.66,175.8,5833.0,174.0841,174.2029,173.9751,174.1138,5833.0
2024-12-20 12:10:00,175.74,175.85,175.51,175.85,8223.0,174.0543,174.1633,173.8266,174.1633,8223.0
2024-12-20 12:15:00,175.78,175.91,175.68,175.74,14812.0,174.094,174.2227,173.9949,174.0543,14812.0
2024-12-20 12:20:00,175.69,175.93,175.69,175.93,11330.0,174.0048,174.2425,174.0048,174.2425,11330.0
2024-12-20 12:25:00,175.83,175.84,175.59,175.68,9918.0,174.1435,174.1534,173.9058,173.9949,9918.0
2024-12-20 12:30:00,175.65,175.79,175.59,175.68,12633.0,173.9652,174.1039,173.9058,173.9949,12633.0
2024-12-20 12:35:00,175.67,175.92,175.62,175.89,24345.0,173.985,174.2326,173.9355,174.2029,24345.0
2024-12-20 12:40:00,175.88,175.98,175.55,175.62,8134.0,174.193,174.292,173.8662,173.9355,8134.0
2024-12-20 12:45:00,175.53,175.59,175.35,175.59,6152.0,173.8464,173.9058,173.6681,173.9058,6152.0
2024-12-20 12:50:00,175.72,175.9,175.61,175.88,11922.0,174.0345,174.2128,173.9256,174.193,11922.0
2024-12-20 12:55:00,175.73,175.82,175.65,175.66,2924.0,174.0444,174.1336,173.9652,173.9751,2924.0
2024-12-20 13:00:00,175.66,175.71,175.37,175.37,7347.0,173.9751,174.0246,173.6879,173.6879,7347.0
2024-12-20 13:05:00,175.38,175.38,175.18,175.22,7096.0,173.6978,173.6978,173.4997,173.5393,7096.0
2024-12-20 13:10:00,175.27,175.46,175.18,175.35,5630.0,173.5889,173.777,173.4997,173.6681,5630.0
2024-12-20 13:15:00,175.26,175.42,174.95,175.05,17928.0,173.5789,173.7374,173.2719,173.371,17928.0
2024-12-20 13:20:00,175.07,175.11,174.86,175.11,6718.0,173.3908,173.4304,173.1828,173.4304,6718.0
2024-12-20 13:25:00,175.12,175.32,174.98,175.0,13247.0,173.4403,173.6384,173.3016,173.3214,13247.0
2024-12-20 13:30:00,175.05,175.15,174.94,175.06,1715.0,173.371,173.47,173.262,173.3809,1715.0
2024-12-20 13:35:00,175.22,175.25,174.66,174.66,4257.0,173.5393,173.569,172.9847,172.9847,4257.0
2024-12-20 13:40:00,174.66,174.9,174.66,174.9,3284.0,172.9847,173.2224,172.9847,173.2224,3284.0
2024-12-20 13:45:00,174.74,174.77,174.58,174.7,4002.0,173.0639,173.0936,172.9055,173.0243,4002.0
2024-12-20 13:50:00,174.77,175.12,174.77,175.12,4222.0,173.0936,173.4403,173.0936,173.4403,4222.0
2024-12-20 13:55:00,175.12,175.18,174.62,174.62,6878.0,173.4403,173.4997,172.9451,172.9451,6878.0
2024-12-20 14:00:00,174.57,174.64,174.47,174.49,6386.0,172.8956,172.9649,172.7965,172.8163,6386.0
2024-12-20 14:05:00,174.42,174.75,174.32,174.75,9451.0,172.747,173.0738,172.648,173.0738,9451.0
2024-12-20 14:10:00,174.68,174.97,174.67,174.97,9265.0,173.0045,173.2917,172.9946,173.2917,9265.0
2024-12-20 14:15:00,174.94,174.99,174.73,174.73,8949.0,173.262,173.3115,173.054,173.054,8949.0
2024-12-20 14:20:00,174.85,175.32,174.55,175.32,11138.0,173.1729,173.6384,172.8758,173.6384,11138.0
2024-12-20 14:25:00,175.14,175.17,175.01,175.08,3617.0,173.4601,173.4898,173.3313,173.4007,3617.0
2024-12-20 14:30:00,175.06,175.28,175.06,175.2,4144.0,173.3809,173.5988,173.3809,173.5195,4144.0
2024-12-20 14:35:00,175.2,175.37,175.1,175.3,9403.0,173.5195,173.6879,173.4205,173.6186,9403.0
2024-12-20 14:40:00,175.18,175.22,174.89,175.08,6469.0,173.4997,173.5393,173.2125,173.4007,6469.0
2024-12-20 14:45:00,175.0,175.15,175.0,175.05,3395.0,173.3214,173.47,173.3214,173.371,3395.0
2024-12-20 14:50:00,175.15,175.16,174.89,175.11,4966.0,173.47,173.4799,173.2125,173.4304,4966.0
2024-12-20 14:55:00,175.11,175.43,174.96,175.18,8292.0,173.4304,173.7473,173.2818,173.4997,8292.0
2024-12-20 15:00:00,175.28,175.64,175.19,175.6,4384.0,173.5988,173.9553,173.5096,173.9157,4384.0
2024-12-20 15:05:00,175.56,175.85,175.54,175.69,7678.0,173.8761,174.1633,173.8563,174.0048,7678.0
2024-12-20 15:10:00,175.69,175.82,175.35,175.68,19643.0,174.0048,174.1336,173.6681,173.9949,19643.0
2024-12-20 15:15:00,175.62,175.73,175.35,175.62,20351.0,173.9355,174.0444,173.6681,173.9355,20351.0
2024-12-20 15:20:00,175.55,175.86,175.32,175.72,21513.0,173.8662,174.1732,173.6384,174.0345,21513.0
2024-12-20 15:25:00,175.66,175.91,175.47,175.54,18840.0,173.9751,174.2227,173.7869,173.8563,18840.0
2024-12-20 15:30:00,175.56,175.57,175.08,175.34,31066.0,173.8761,173.886,173.4007,173.6582,31066.0
2024-12-20 15:35:00,175.34,175.92,174.89,175.9,32707.0,173.6582,174.2326,173.2125,174.2128,32707.0
2024-12-20 15:40:00,175.86,176.44,175.82,176.31,16872.0,174.1732,174.7476,174.1336,174.6189,16872.0
2024-12-20 15:45:00,176.31,176.8,176.31,176.55,42629.0,174.6189,175.1042,174.6189,174.8566,42629.0
2024-12-20 15:50:00,176.57,176.76,176.15,176.52,40322.0,174.8764,175.0646,174.4604,174.8269,40322.0
2024-12-20 15:55:00,176.53,176.75,176.14,176.68,142178.0,174.8368,175.0547,174.4505,174.9853,142178.0
2024-12-23 09:30:00,176.33,176.73,175.5,176.24,29705.0,174.6387,175.0348,173.8166,174.5495,29705.0
2024-12-23 09:35:00,176.23,176.4,175.8,176.22,13311.0,174.5396,174.708,174.1138,174.5297,13311.0
2024-12-23 09:40:00,175.8,175.8,174.74,175.15,11676.0,174.1138,174.1138,173.0639,173.47,11676.0
2024-12-23 09:45:00,175.15,175.67,174.96,174.97,12668.0,173.47,173.985,173.2818,173.2917,12668.0
2024-12-23 09:50:00,174.89,175.24,174.61,174.86,4921.0,173.2125,173.5591,172.9352,173.1828,4921.0
2024-12-23 09:55:00,175.0,175.31,174.34,174.49,19787.0,173.3214,173.6285,172.6678,172.8163,19787.0
2024-12-23 10:00:00,175.04,175.04,173.84,173.84,25306.0,173.3611,173.3611,172.1726,172.1726,25306.0
2024-12-23 10:05:00,173.84,174.02,173.59,173.83,5039.0,172.1726,172.3508,171.925,172.1627,5039.0
2024-12-23 10:10:00,173.89,173.98,173.53,173.98,4121.0,172.2221,172.3112,171.8655,172.3112,4121.0
2024-12-23 10:15:00,173.88,174.78,173.88,174.78,11274.0,172.2122,173.1036,172.2122,173.1036,11274.0
2024-12-23 10:20:00,174.88,175.27,174.76,175.01,4467.0,173.2026,173.5889,173.0837,173.3313,4467.0
2024-12-23 10:25:00,174.83,175.2,174.83,175.06,1516.0,173.1531,173.5195,173.1531,173.3809,1516.0
2024-12-23 10:30:00,175.14,175.3,174.99,175.28,7855.0,173.4601,173.6186,173.3115,173.5988,7855.0
2024-12-23 10:35:00,175.26,175.32,174.98,175.12,5067.0,173.5789,173.6384,173.3016,173.4403,5067.0
2024-12-23 10:40:00,175.04,175.21,174.94,174.99,5218.0,173.3611,173.5294,173.262,173.3115,5218.0
2024-12-23 10:45:00,174.95,175.51,174.95,175.32,12900.0,173.2719,173.8266,173.2719,173.6384,12900.0
2024-12-23 10:50:00,175.2,175.32,175.15,175.15,2995.0,173.5195,173.6384,173.47,173.47,2995.0
2024-12-23 10:55:00,175.23,175.4,175.11,175.21,12284.0,173.5492,173.7176,173.4304,173.5294,12284.0
2024-12-23 11:00:00,175.09,176.04,175.09,175.96,7483.0,173.4106,174.3515,173.4106,174.2722,7483.0
2024-12-23 11:05:00,175.96,175.96,175.78,175.88,2133.0,174.2722,174.2722,174.094,174.193,2133.0
2024-12-23 11:10:00,176.06,176.3,175.99,176.24,5928.0,174.3713,174.609,174.3019,174.5495,5928.0
2024-12-23 11:15:00,176.36,176.67,176.23,176.35,10368.0,174.6684,174.9754,174.5396,174.6585,10368.0
2024-12-23 11:20:00,176.35,176.48,176.22,176.28,4606.0,174.6585,174.7872,174.5297,174.5892,4606.0
2024-12-23 11:25:00,176.27,176.56,176.26,176.44,2735.0,174.5793,174.8665,174.5694,174.7476,2735.0
2024-12-23 11:30:00,176.51,176.77,176.45,176.75,10641.0,174.817,175.0745,174.7575,175.0547,10641.0
2024-12-23 11:35:00,176.83,176.99,176.79,176.79,2264.0,175.1339,175.2924,175.0943,175.0943,2264.0
2024-12-23 11:40:00,176.88,177.11,176.88,177.09,3217.0,175.1834,175.4112,175.1834,175.3914,3217.0
2024-12-23 11:45:00,177.14,177.32,177.13,177.3,6984.0,175.4409,175.6192,175.431,175.5994,6984.0
2024-12-23 11:50:00,177.36,177.38,177.21,177.27,6888.0,175.6588,175.6786,175.5102,175.5697,6888.0
2024-12-23 11:55:00,177.27,177.38,177.24,177.34,4668.0,175.5697,175.6786,175.54,175.639,4668.0
2024-12-23 12:00:00,177.36,177.6,177.35,177.46,6792.0,175.6588,175.8965,175.6489,175.7578,6792.0
2024-12-23 12:05:00,177.42,177.42,177.16,177.22,3924.0,175.7182,175.7182,175.4607,175.5201,3924.0
2024-12-23 12:10:00,177.21,177.44,177.1,177.39,6739.0,175.5102,175.738,175.4013,175.6885,6739.0
2024-12-23 12:15:00,177.32,177.36,177.21,177.31,5020.0,175.6192,175.6588,175.5102,175.6093,5020.0
2024-12-23 12:20:00,177.41,177.85,177.32,177.64,4425.0,175.7083,176.1441,175.6192,175.9361,4425.0
2024-12-23 12:25:00,177.69,177.92,177.67,177.85,1696.0,175.9856,176.2134,175.9658,176.1441,1696.0
2024-12-23 12:30:00,177.89,178.16,177.82,177.95,3728.0,176.1837,176.4511,176.1144,176.2431,3728.0
2024-12-23 12:35:00,178.03,178.03,177.8,177.97,6634.0,176.3224,176.3224,176.0946,176.263,6634.0
2024-12-23 12:40:00,177.93,177.99,177.7,177.92,5613.0,176.2233,176.2828,175.9955,176.2134,5613.0
2024-12-23 12:45:00,177.97,178.06,177.87,177.93,7244.0,176.263,176.3521,176.1639,176.2233,7244.0
2024-12-23 12:50:00,177.84,178.14,177.83,178.14,6667.0,176.1342,176.4313,176.1243,176.4313,6667.0
2024-12-23 12:55:00,178.14,178.19,177.98,178.12,7748.0,176.4313,176.4808,176.2729,176.4115,7748.0
2024-12-23 13:00:00,178.1,178.41,178.06,178.36,1800.0,176.3917,176.6987,176.3521,176.6492,1800.0
2024-12-23 13:05:00,178.38,178.38,178.14,178.15,6176.0,176.669,176.669,176.4313,176.4412,6176.0
2024-12-23 13:10:00,178.24,178.26,178.16,178.25,3618.0,176.5304,176.5502,176.4511,176.5403,3618.0
2024-12-23 13:15:00,178.26,178.26,177.94,177.97,7963.0,176.5502,176.5502,176.2332,176.263,7963.0
2024-12-23 13:20:00,177.92,177.98,177.83,177.84,8689.0,176.2134,176.2729,176.1243,176.1342,8689.0
2024-12-23 13:25:00,177.87,178.04,177.82,177.86,7243.0,176.1639,176.3323,176.1144,176.154,7243.0
2024-12-23 13:30:00,177.82,178.26,177.82,178.26,5082.0,176.1144,176.5502,176.1144,176.5502,5082.0
2024-12-23 13:35:00,178.26,178.35,178.17,178.24,9965.0,176.5502,176.6393,176.461,176.5304,9965.0
2024-12-23 13:40:00,178.11,178.24,178.0,178.19,4956.0,176.4016,176.5304,176.2927,176.4808,4956.0
2024-12-23 13:45:00,178.19,178.3,178.14,178.25,5675.0,176.4808,176.5898,176.4313,176.5403,5675.0
2024-12-23 13:50:00,178.26,178.32,178.18,178.27,7443.0,176.5502,176.6096,176.4709,176.5601,7443.0
2024-12-23 13:55:00,178.2,178.22,177.87,178.0,6848.0,176.4907,176.5106,176.1639,176.2927,6848.0
2024-12-23 14:00:00,178.0,178.0,177.7,177.75,3134.0,176.2927,176.2927,175.9955,176.0451,3134.0
2024-12-23 14:05:00,177.63,177.81,177.63,177.71,5893.0,175.9262,176.1045,175.9262,176.0054,5893.0
2024-12-23 14:10:00,177.68,177.79,177.56,177.76,1333.0,175.9757,176.0847,175.8569,176.055,1333.0
2024-12-23 14:15:00,177.67,177.77,177.65,177.75,4309.0,175.9658,176.0649,175.946,176.0451,4309.0
2024-12-23 14:20:00,177.58,177.76,177.27,177.27,22944.0,175.8767,176.055,175.5697,175.5697,22944.0
2024-12-23 14:25:00,177.33,177.43,177.17,177.4,3596.0,175.6291,175.7281,175.4706,175.6984,3596.0
2024-12-23 14:30:00,177.42,177.65,177.42,177.6,3202.0,175.7182,175.946,175.7182,175.8965,3202.0
2024-12-23 14:35:00,177.53,177.6,177.46,177.53,2576.0,175.8272,175.8965,175.7578,175.8272,2576.0
2024-12-23 14:40:00,177.47,177.83,177.47,177.77,3506.0,175.7678,176.1243,175.7678,176.0649,3506.0
2024-12-23 14:45:00,177.77,177.79,177.39,177.39,5607.0,176.0649,176.0847,175.6885,175.6885,5607.0
2024-12-23 14:50:00,177.39,177.39,177.22,177.28,5649.0,175.6885,175.6885,175.5201,175.5796,5649.0
2024-12-23 14:55:00,177.36,177.45,177.25,177.25,3371.0,175.6588,175.7479,175.5499,175.5499,3371.0
2024-12-23 15:00:00,177.23,177.31,177.03,177.21,3072.0,175.5301,175.6093,175.332,175.5102,3072.0
2024-12-23 15:05:00,177.17,177.26,177.15,177.18,3745.0,175.4706,175.5598,175.4508,175.4805,3745.0
2024-12-23 15:10:00,177.18,177.27,177.05,177.15,8152.0,175.4805,175.5697,175.3518,175.4508,8152.0
2024-12-23 15:15:00,177.15,177.25,176.93,176.99,27647.0,175.4508,175.5499,175.2329,175.2924,27647.0
2024-12-23 15:20:00,177.03,177.09,176.83,177.09,10439.0,175.332,175.3914,175.1339,175.3914,10439.0
2024-12-23 15:25:00,177.07,177.09,176.99,177.05,995.0,175.3716,175.3914,175.2924,175.3518,995.0
2024-12-23 15:30:00,176.98,177.29,176.95,177.29,7714.0,175.2825,175.5895,175.2527,175.5895,7714.0
2024-12-23 15:35:00,177.2,177.92,177.2,177.89,7257.0,175.5003,176.2134,175.5003,176.1837,7257.0
2024-12-23 15:40:00,177.89,178.34,177.83,177.83,15827.0,176.1837,176.6294,176.1243,176.1243,15827.0
2024-12-23 15:45:00,178.0,178.05,177.78,177.86,12953.0,176.2927,176.3422,176.0748,176.154,12953.0
2024-12-23 15:50:00,177.95,178.33,177.95,178.09,22583.0,176.2431,176.6195,176.2431,176.3818,22583.0
2024-12-23 15:55:00,178.22,178.58,178.13,178.34,143261.0,176.5106,176.8671,176.4214,176.6294,143261.0
2024-12-24 09:30:00,179.39,179.86,178.75,179.24,13052.0,177.6693,178.1348,177.0355,177.5208,13052.0
2024-12-24 09:35:00,178.98,178.98,178.5,178.51,10933.0,177.2633,177.2633,176.7879,176.7978,10933.0
2024-12-24 09:40:00,178.51,179.24,178.51,179.0,10472.0,176.7978,177.5208,176.7978,177.2831,10472.0
2024-12-24 09:45:00,179.0,179.19,178.72,178.72,17558.0,177.2831,177.4713,177.0058,177.0058,17558.0
2024-12-24 09:50:00,178.72,178.89,178.55,178.56,9068.0,177.0058,177.1741,176.8374,176.8473,9068.0
2024-12-24 09:55:00,178.55,179.04,178.37,178.93,6972.0,176.8374,177.3227,176.6591,177.2137,6972.0
2024-12-24 10:00:00,178.81,179.55,178.69,179.47,6943.0,177.0949,177.8278,176.976,177.7486,6943.0
2024-12-24 10:05:00,179.47,179.55,179.07,179.2,7666.0,177.7486,177.8278,177.3524,177.4812,7666.0
2024-12-24 10:10:00,179.26,179.94,179.25,179.94,10410.0,177.5406,178.2141,177.5307,178.2141,10410.0
2024-12-24 10:15:00,179.95,180.16,179.8,180.14,9140.0,178.224,178.4319,178.0754,178.4121,9140.0
2024-12-24 10:20:00,180.14,180.26,179.92,180.26,4966.0,178.4121,178.531,178.1943,178.531,4966.0
2024-12-24 10:25:00,180.34,180.52,180.34,180.52,8308.0,178.6102,178.7885,178.6102,178.7885,8308.0
2024-12-24 10:30:00,180.5,180.78,180.33,180.72,27699.0,178.7687,179.046,178.6003,178.9866,27699.0
2024-12-24 10:35:00,180.76,180.79,180.4,180.57,21038.0,179.0262,179.0559,178.6696,178.838,21038.0
2024-12-24 10:40:00,180.6,181.03,180.5,180.99,7159.0,178.8677,179.2936,178.7687,179.254,7159.0
2024-12-24 10:45:00,180.98,180.98,180.71,180.84,4635.0,179.2441,179.2441,178.9767,179.1054,4635.0
2024-12-24 10:50:00,180.82,180.93,180.71,180.85,19207.0,179.0856,179.1946,178.9767,179.1153,19207.0
2024-12-24 10:55:00,180.77,181.02,180.75,180.84,3722.0,179.0361,179.2837,179.0163,179.1054,3722.0
2024-12-24 11:00:00,180.7,181.17,180.68,181.09,6989.0,178.9668,179.4323,178.947,179.353,6989.0
2024-12-24 11:05:00,181.07,181.07,180.13,180.14,24185.0,179.3332,179.3332,178.4022,178.4121,24185.0
2024-12-24 11:10:00,179.9,180.16,179.81,180.16,6087.0,178.1744,178.4319,178.0853,178.4319,6087.0
2024-12-24 11:15:00,180.18,180.26,180.1,180.15,2521.0,178.4518,178.531,178.3725,178.422,2521.0
2024-12-24 11:20:00,180.15,180.37,180.06,180.13,3849.0,178.422,178.6399,178.3329,178.4022,3849.0
2024-12-24 11:25:00,180.08,180.08,179.88,179.94,5322.0,178.3527,178.3527,178.1546,178.2141,5322.0
2024-12-24 11:30:00,179.86,180.34,179.8,180.34,15955.0,178.1348,178.6102,178.0754,178.6102,15955.0
2024-12-24 11:35:00,180.37,180.49,180.11,180.31,3309.0,178.6399,178.7588,178.3824,178.5805,3309.0
2024-12-24 11:40:00,180.47,180.62,180.36,180.62,2781.0,178.739,178.8875,178.63,178.8875,2781.0
2024-12-24 11:45:00,180.64,180.7,180.58,180.7,720.0,178.9073,178.9668,178.8479,178.9668,720.0
2024-12-24 11:50:00,180.79,180.79,180.16,180.16,4293.0,179.0559,179.0559,178.4319,178.4319,4293.0
2024-12-24 11:55:00,180.34,180.38,180.14,180.19,4042.0,178.6102,178.6498,178.4121,178.4617,4042.0
2024-12-24 12:00:00,180.25,180.38,180.22,180.35,3281.0,178.5211,178.6498,178.4914,178.6201,3281.0
2024-12-24 12:05:00,180.44,180.65,180.42,180.63,3972.0,178.7093,178.9172,178.6895,178.8974,3972.0
2024-12-24 12:10:00,180.56,180.71,180.55,180.63,1225.0,178.8281,178.9767,178.8182,178.8974,1225.0
2024-12-24 12:15:00,180.7,180.77,180.65,180.71,1588.0,178.9668,179.0361,178.9172,178.9767,1588.0
2024-12-24 12:20:00,180.78,180.97,180.78,180.93,1700.0,179.046,179.2342,179.046,179.1946,1700.0
2024-12-24 12:25:00,180.93,181.02,180.8,180.81,3522.0,179.1946,179.2837,179.0658,179.0757,3522.0
2024-12-24 12:30:00,180.72,180.73,180.32,180.32,6367.0,178.9866,178.9965,178.5904,178.5904,6367.0
2024-12-24 12:35:00,180.31,180.43,180.31,180.41,2573.0,178.5805,178.6994,178.5805,178.6796,2573.0
2024-12-24 12:40:00,180.38,180.75,180.27,180.4,17757.0,178.6498,179.0163,178.5409,178.6696,17757.0
2024-12-24 12:45:00,180.4,180.51,180.3,180.45,3119.0,178.6696,178.7786,178.5706,178.7192,3119.0
2024-12-24 12:50:00,180.51,180.7,180.36,180.38,7775.0,178.7786,178.9668,178.63,178.6498,7775.0
2024-12-24 12:55:00,180.42,180.76,180.42,180.68,22646.0,178.6895,179.0262,178.6895,178.947,22646.0
2024-12-26 09:30:00,180.53,180.53,178.82,179.5,6384.0,178.7984,178.7984,177.1048,177.7783,6384.0
2024-12-26 09:35:00,179.54,179.54,178.31,178.35,1920.0,177.8179,177.8179,176.5997,176.6393,1920.0
2024-12-26 09:40:00,178.65,178.86,178.32,178.53,2882.0,176.9364,177.1444,176.6096,176.8176,2882.0
2024-12-26 09:45:00,178.36,178.72,178.28,178.39,810.0,176.6492,177.0058,176.57,176.6789,810.0
2024-12-26 09:50:00,178.41,178.5,177.97,178.08,3607.0,176.6987,176.7879,176.263,176.3719,3607.0
2024-12-26 09:55:00,178.14,178.74,178.04,178.69,4374.0,176.4313,177.0256,176.3323,176.976,4374.0
2024-12-26 10:00:00,178.59,178.91,178.24,178.27,3885.0,176.877,177.1939,176.5304,176.5601,3885.0
2024-12-26 10:05:00,178.33,178.42,177.52,177.61,5386.0,176.6195,176.7086,175.8173,175.9064,5386.0
2024-12-26 10:10:00,177.76,177.9,177.53,177.53,2869.0,176.055,176.1936,175.8272,175.8272,2869.0
2024-12-26 10:15:00,177.67,178.09,177.5,177.92,4070.0,175.9658,176.3818,175.7975,176.2134,4070.0
2024-12-26 10:20:00,177.93,177.98,177.57,177.57,1931.0,176.2233,176.2729,175.8668,175.8668,1931.0
2024-12-26 10:25:00,177.56,177.56,177.28,177.29,2162.0,175.8569,175.8569,175.5796,175.5895,2162.0
2024-12-26 10:30:00,177.28,177.62,177.13,177.48,8226.0,175.5796,175.9163,175.431,175.7777,8226.0
2024-12-26 10:35:00,177.28,177.5,177.25,177.26,1572.0,175.5796,175.7975,175.5499,175.5598,1572.0
2024-12-26 10:40:00,177.18,177.42,177.12,177.24,1811.0,175.4805,175.7182,175.4211,175.54,1811.0
2024-12-26 10:45:00,177.24,177.79,177.24,177.74,6158.0,175.54,176.0847,175.54,176.0352,6158.0
2024-12-26 10:50:00,177.78,178.01,177.76,178.01,4087.0,176.0748,176.3026,176.055,176.3026,4087.0
2024-12-26 10:55:00,177.92,177.96,177.8,177.82,4909.0,176.2134,176.2531,176.0946,176.1144,4909.0
2024-12-26 11:00:00,177.9,178.13,177.89,178.02,6344.0,176.1936,176.4214,176.1837,176.3125,6344.0
2024-12-26 11:05:00,178.02,178.07,177.77,177.78,3795.0,176.3125,176.362,176.0649,176.0748,3795.0
2024-12-26 11:10:00,177.89,177.9,177.77,177.86,3098.0,176.1837,176.1936,176.0649,176.154,3098.0
2024-12-26 11:15:00,177.86,178.2,177.85,178.17,7375.0,176.154,176.4907,176.1441,176.461,7375.0
2024-12-26 11:20:00,178.17,178.18,177.92,178.06,4445.0,176.461,176.4709,176.2134,176.3521,4445.0
2024-12-26 11:25:00,178.03,178.07,177.87,177.92,6476.0,176.3224,176.362,176.1639,176.2134,6476.0
2024-12-26 11:30:00,177.92,178.07,177.78,177.84,3842.0,176.2134,176.362,176.0748,176.1342,3842.0
2024-12-26 11:35:00,177.84,177.93,177.64,177.65,5541.0,176.1342,176.2233,175.9361,175.946,5541.0
2024-12-26 11:40:00,177.65,177.78,177.56,177.67,5854.0,175.946,176.0748,175.8569,175.9658,5854.0
2024-12-26 11:45:00,177.56,178.04,177.52,178.01,5147.0,175.8569,176.3323,175.8173,176.3026,5147.0
2024-12-26 11:50:00,178.04,178.25,177.99,178.25,6772.0,176.3323,176.5403,176.2828,176.5403,6772.0
2024-12-26 11:55:00,178.3,178.31,178.19,178.25,3289.0,176.5898,176.5997,176.4808,176.5403,3289.0
2024-12-26 12:00:00,178.25,178.36,178.25,178.32,3178.0,176.5403,176.6492,176.5403,176.6096,3178.0
2024-12-26 12:05:00,178.32,178.32,178.09,178.16,3760.0,176.6096,176.6096,176.3818,176.4511,3760.0
2024-12-26 12:10:00,178.18,178.2,178.08,178.12,4776.0,176.4709,176.4907,176.3719,176.4115,4776.0
2024-12-26 12:15:00,178.08,178.16,177.95,178.12,2979.0,176.3719,176.4511,176.2431,176.4115,2979.0
2024-12-26 12:20:00,178.07,178.33,178.07,178.31,3969.0,176.362,176.6195,176.362,176.5997,3969.0
2024-12-26 12:25:00,178.31,178.34,178.22,178.32,2729.0,176.5997,176.6294,176.5106,176.6096,2729.0
2024-12-26 12:30:00,178.23,178.41,178.19,178.32,1941.0,176.5205,176.6987,176.4808,176.6096,1941.0
2024-12-26 12:35:00,178.37,178.67,178.37,178.48,5146.0,176.6591,176.9562,176.6591,176.7681,5146.0
2024-12-26 12:40:00,178.47,178.53,178.36,178.37,5410.0,176.7582,176.8176,176.6492,176.6591,5410.0
2024-12-26 12:45:00,178.37,178.45,177.92,178.09,3781.0,176.6591,176.7384,176.2134,176.3818,3781.0
2024-12-26 12:50:00,178.0,178.1,177.89,178.09,2406.0,176.2927,176.3917,176.1837,176.3818,2406.0
2024-12-26 12:55:00,178.14,178.14,177.9,178.01,2204.0,176.4313,176.4313,176.1936,176.3026,2204.0
2024-12-26 13:00:00,178.01,178.09,177.9,177.97,2932.0,176.3026,176.3818,176.1936,176.263,2932.0
2024-12-26 13:05:00,178.02,178.1,177.94,177.95,3257.0,176.3125,176.3917,176.2332,176.2431,3257.0
2024-12-26 13:10:00,177.87,177.89,177.74,177.89,3058.0,176.1639,176.1837,176.0352,176.1837,3058.0
2024-12-26 13:15:00,177.9,178.43,177.9,178.43,4836.0,176.1936,176.7185,176.1936,176.7185,4836.0
2024-12-26 13:20:00,178.4,178.43,178.19,178.25,2428.0,176.6888,176.7185,176.4808,176.5403,2428.0
2024-12-26 13:25:00,178.25,178.26,178.15,178.17,2399.0,176.5403,176.5502,176.4412,176.461,2399.0
2024-12-26 13:30:00,178.24,178.29,178.03,178.03,3158.0,176.5304,176.5799,176.3224,176.3224,3158.0
2024-12-26 13:35:00,178.12,178.29,178.02,178.2,4260.0,176.4115,176.5799,176.3125,176.4907,4260.0
2024-12-26 13:40:00,178.21,178.26,177.91,178.0,3940.0,176.5007,176.5502,176.2035,176.2927,3940.0
2024-12-26 13:45:00,178.03,178.32,177.97,178.3,4837.0,176.3224,176.6096,176.263,176.5898,4837.0
2024-12-26 13:50:00,178.31,178.34,178.14,178.3,3033.0,176.5997,176.6294,176.4313,176.5898,3033.0
2024-12-26 13:55:00,178.32,178.39,178.19,178.39,4184.0,176.6096,176.6789,176.4808,176.6789,4184.0
2024-12-26 14:00:00,178.31,178.49,178.31,178.41,2088.0,176.5997,176.778,176.5997,176.6987,2088.0
2024-12-26 14:05:00,178.32,178.34,178.07,178.15,3659.0,176.6096,176.6294,176.362,176.4412,3659.0
2024-12-26 14:10:00,178.15,178.22,178.01,178.05,4112.0,176.4412,176.5106,176.3026,176.3422,4112.0
2024-12-26 14:15:00,178.02,178.14,177.83,177.83,4559.0,176.3125,176.4313,176.1243,176.1243,4559.0
2024-12-26 14:20:00,177.93,178.04,177.88,177.94,2252.0,176.2233,176.3323,176.1738,176.2332,2252.0
2024-12-26 14:25:00,178.01,178.01,177.89,177.99,4014.0,176.3026,176.3026,176.1837,176.2828,4014.0
2024-12-26 14:30:00,177.97,178.02,177.86,177.91,2070.0,176.263,176.3125,176.154,176.2035,2070.0
2024-12-26 14:35:00,177.98,177.98,177.82,177.94,4107.0,176.2729,176.2729,176.1144,176.2332,4107.0
2024-12-26 14:40:00,177.96,177.96,177.78,177.78,2528.0,176.2531,176.2531,176.0748,176.0748,2528.0
2024-12-26 14:45:00,177.79,178.04,177.77,178.04,4377.0,176.0847,176.3323,176.0649,176.3323,4377.0
2024-12-26 14:50:00,178.02,178.12,177.99,177.99,2827.0,176.3125,176.4115,176.2828,176.2828,2827.0
2024-12-26 14:55:00,177.99,177.99,177.86,177.96,2762.0,176.2828,176.2828,176.154,176.2531,2762.0
2024-12-26 15:00:00,177.97,178.03,177.91,177.95,3398.0,176.263,176.3224,176.2035,176.2431,3398.0
2024-12-26 15:05:00,177.98,178.11,177.96,178.03,2900.0,176.2729,176.4016,176.2531,176.3224,2900.0
2024-12-26 15:10:00,178.03,178.04,177.73,177.74,5218.0,176.3224,176.3323,176.0253,176.0352,5218.0
2024-12-26 15:15:00,177.74,177.77,177.46,177.61,4486.0,176.0352,176.0649,175.7578,175.9064,4486.0
2024-12-26 15:20:00,177.63,177.69,177.44,177.58,9271.0,175.9262,175.9856,175.738,175.8767,9271.0
2024-12-26 15:25:00,177.55,177.66,177.45,177.58,5437.0,175.847,175.9559,175.7479,175.8767,5437.0
2024-12-26 15:30:00,177.59,177.6,177.41,177.6,4289.0,175.8866,175.8965,175.7083,175.8965,4289.0
2024-12-26 15:35:00,177.45,177.51,177.39,177.4,7900.0,175.7479,175.8074,175.6885,175.6984,7900.0
2024-12-26 15:40:00,177.41,177.5,177.25,177.33,7896.0,175.7083,175.7975,175.5499,175.6291,7896.0
2024-12-26 15:45:00,177.27,177.61,177.27,177.59,11426.0,175.5697,175.9064,175.5697,175.8866,11426.0
2024-12-26 15:50:00,177.59,177.87,177.54,177.82,13602.0,175.8866,176.1639,175.8371,176.1144,13602.0
2024-12-26 15:55:00,177.9,178.01,177.73,177.9,67211.0,176.1936,176.3026,176.0253,176.1936,67211.0
2024-12-27 09:30:00,177.39,177.63,175.99,177.02,8608.0,175.6885,175.9262,174.3019,175.3221,8608.0
2024-12-27 09:35:00,176.62,177.0,176.62,177.0,200.0,174.9259,175.3023,174.9259,175.3023,200.0
2024-12-27 09:40:00,177.2,178.02,177.19,178.02,3984.0,175.5003,176.3125,175.4904,176.3125,3984.0
2024-12-27 09:45:00,178.02,178.1,177.68,177.89,1507.0,176.3125,176.3917,175.9757,176.1837,1507.0
2024-12-27 09:50:00,177.83,178.3,177.8,178.3,2396.0,176.1243,176.5898,176.0946,176.5898,2396.0
2024-12-27 09:55:00,178.18,178.18,177.78,177.78,1650.0,176.4709,176.4709,176.0748,176.0748,1650.0
2024-12-27 10:00:00,178.04,178.07,177.08,177.2,4927.0,176.3323,176.362,175.3815,175.5003,4927.0
2024-12-27 10:05:00,177.08,177.27,176.91,177.15,1610.0,175.3815,175.5697,175.2131,175.4508,1610.0
2024-12-27 10:10:00,177.03,177.18,176.75,177.0,2600.0,175.332,175.4805,175.0547,175.3023,2600.0
2024-12-27 10:15:00,177.0,177.0,176.7,176.71,2705.0,175.3023,175.3023,175.0051,175.015,2705.0
2024-12-27 10:20:00,176.86,177.28,176.85,177.0,4141.0,175.1636,175.5796,175.1537,175.3023,4141.0
2024-12-27 10:25:00,176.87,176.87,176.41,176.82,6397.0,175.1735,175.1735,174.7179,175.124,6397.0
2024-12-27 10:30:00,176.76,177.08,176.74,176.86,2100.0,175.0646,175.3815,175.0448,175.1636,2100.0
2024-12-27 10:35:00,176.73,177.07,176.63,177.07,1608.0,175.0348,175.3716,174.9358,175.3716,1608.0
2024-12-27 10:40:00,177.01,177.19,177.0,177.04,1000.0,175.3122,175.4904,175.3023,175.3419,1000.0
2024-12-27 10:45:00,177.1,177.63,177.1,177.63,4606.0,175.4013,175.9262,175.4013,175.9262,4606.0
2024-12-27 10:50:00,177.74,177.85,177.65,177.74,3123.0,176.0352,176.1441,175.946,176.0352,3123.0
2024-12-27 10:55:00,177.78,177.94,177.6,177.71,3734.0,176.0748,176.2332,175.8965,176.0054,3734.0
2024-12-27 11:00:00,177.8,177.8,177.23,177.23,5754.0,176.0946,176.0946,175.5301,175.5301,5754.0
2024-12-27 11:05:00,177.38,177.57,177.18,177.36,2546.0,175.6786,175.8668,175.4805,175.6588,2546.0
2024-12-27 11:10:00,177.43,177.48,177.25,177.25,2417.0,175.7281,175.7777,175.5499,175.5499,2417.0
2024-12-27 11:15:00,177.17,177.17,176.9,177.13,1512.0,175.4706,175.4706,175.2032,175.431,1512.0
2024-12-27 11:20:00,176.93,177.07,176.83,176.93,900.0,175.2329,175.3716,175.1339,175.2329,900.0
2024-12-27 11:25:00,177.14,177.4,177.14,177.4,2763.0,175.4409,175.6984,175.4409,175.6984,2763.0
2024-12-27 11:30:00,177.36,177.45,177.25,177.36,1199.0,175.6588,175.7479,175.5499,175.6588,1199.0
2024-12-27 11:35:00,177.36,177.54,177.33,177.4,3775.0,175.6588,175.8371,175.6291,175.6984,3775.0
2024-12-27 11:40:00,177.47,177.56,177.24,177.37,2256.0,175.7678,175.8569,175.54,175.6687,2256.0
2024-12-27 11:45:00,177.19,177.19,176.92,176.92,3052.0,175.4904,175.4904,175.223,175.223,3052.0
2024-12-27 11:50:00,176.84,176.84,176.45,176.59,1100.0,175.1438,175.1438,174.7575,174.8962,1100.0
2024-12-27 11:55:00,176.63,176.78,176.39,176.39,3846.0,174.9358,175.0844,174.6981,174.6981,3846.0
2024-12-27 12:00:00,176.49,176.49,176.27,176.38,1046.0,174.7972,174.7972,174.5793,174.6882,1046.0
2024-12-27 12:05:00,176.31,176.31,175.97,176.07,6311.0,174.6189,174.6189,174.2821,174.3812,6311.0
2024-12-27 12:10:00,176.02,176.26,176.01,176.26,1088.0,174.3317,174.5694,174.3218,174.5694,1088.0
2024-12-27 12:15:00,176.29,176.35,176.12,176.12,2554.0,174.5991,174.6585,174.4307,174.4307,2554.0
2024-12-27 12:20:00,176.09,176.29,175.96,176.28,7667.0,174.401,174.5991,174.2722,174.5892,7667.0
2024-12-27 12:25:00,176.32,176.6,176.31,176.42,5540.0,174.6288,174.9061,174.6189,174.7278,5540.0
2024-12-27 12:30:00,176.44,176.72,176.41,176.48,4880.0,174.7476,175.0249,174.7179,174.7872,4880.0
2024-12-27 12:35:00,176.47,176.53,176.21,176.36,3691.0,174.7773,174.8368,174.5198,174.6684,3691.0
2024-12-27 12:40:00,176.33,176.33,176.18,176.19,3565.0,174.6387,174.6387,174.4901,174.5,3565.0
2024-12-27 12:45:00,176.13,176.13,175.95,176.08,1940.0,174.4406,174.4406,174.2623,174.3911,1940.0
2024-12-27 12:50:00,176.05,176.15,175.92,176.1,6352.0,174.3614,174.4604,174.2326,174.4109,6352.0
2024-12-27 12:55:00,176.17,176.42,176.15,176.42,2741.0,174.4802,174.7278,174.4604,174.7278,2741.0
2024-12-27 13:00:00,176.34,176.73,176.34,176.73,4326.0,174.6486,175.0348,174.6486,175.0348,4326.0
2024-12-27 13:05:00,176.64,176.73,176.37,176.46,3264.0,174.9457,175.0348,174.6783,174.7674,3264.0
2024-12-27 13:10:00,176.44,176.6,176.39,176.48,2458.0,174.7476,174.9061,174.6981,174.7872,2458.0
2024-12-27 13:15:00,176.5,176.68,176.42,176.58,3877.0,174.8071,174.9853,174.7278,174.8863,3877.0
2024-12-27 13:20:00,176.59,176.59,176.4,176.46,2911.0,174.8962,174.8962,174.708,174.7674,2911.0
2024-12-27 13:25:00,176.48,176.55,176.44,176.49,3752.0,174.7872,174.8566,174.7476,174.7972,3752.0
2024-12-27 13:30:00,176.49,176.79,176.43,176.77,6040.0,174.7972,175.0943,174.7377,175.0745,6040.0
2024-12-27 13:35:00,176.71,176.76,176.49,176.51,4914.0,175.015,175.0646,174.7972,174.817,4914.0
2024-12-27 13:40:00,176.57,176.75,176.57,176.72,3345.0,174.8764,175.0547,174.8764,175.0249,3345.0
2024-12-27 13:45:00,176.72,176.96,176.71,176.96,4665.0,175.0249,175.2626,175.015,175.2626,4665.0
2024-12-27 13:50:00,176.95,177.09,176.88,176.89,6925.0,175.2527,175.3914,175.1834,175.1933,6925.0
2024-12-27 13:55:00,176.93,176.93,176.72,176.78,2198.0,175.2329,175.2329,175.0249,175.0844,2198.0
2024-12-27 14:00:00,176.72,176.74,176.43,176.65,7108.0,175.0249,175.0448,174.7377,174.9556,7108.0
2024-12-27 14:05:00,176.7,177.07,176.66,176.95,3783.0,175.0051,175.3716,174.9655,175.2527,3783.0
2024-12-27 14:10:00,177.02,177.11,176.85,176.85,7237.0,175.3221,175.4112,175.1537,175.1537,7237.0
2024-12-27 14:15:00,176.86,177.09,176.85,176.96,9382.0,175.1636,175.3914,175.1537,175.2626,9382.0
2024-12-27 14:20:00,177.08,177.08,176.59,176.59,5614.0,175.3815,175.3815,174.8962,174.8962,5614.0
2024-12-27 14:25:00,176.54,176.87,176.54,176.78,6064.0,174.8467,175.1735,174.8467,175.0844,6064.0
2024-12-27 14:30:00,176.8,176.97,176.58,176.87,6573.0,175.1042,175.2725,174.8863,175.1735,6573.0
2024-12-27 14:35:00,176.87,176.99,176.81,176.86,2580.0,175.1735,175.2924,175.1141,175.1636,2580.0
2024-12-27 14:40:00,176.91,177.04,176.81,177.03,7369.0,175.2131,175.3419,175.1141,175.332,7369.0
2024-12-27 14:45:00,177.0,177.12,176.93,177.09,3645.0,175.3023,175.4211,175.2329,175.3914,3645.0
2024-12-27 14:50:00,177.14,177.19,177.01,177.04,5026.0,175.4409,175.4904,175.3122,175.3419,5026.0
2024-12-27 14:55:00,176.99,177.17,176.93,177.01,6665.0,175.2924,175.4706,175.2329,175.3122,6665.0
2024-12-27 15:00:00,177.01,177.01,176.69,176.69,9078.0,175.3122,175.3122,174.9952,174.9952,9078.0
2024-12-27 15:05:00,176.66,176.75,176.41,176.66,6218.0,174.9655,175.0547,174.7179,174.9655,6218.0
2024-12-27 15:10:00,176.66,176.79,176.47,176.47,4312.0,174.9655,175.0943,174.7773,174.7773,4312.0
2024-12-27 15:15:00,176.59,176.83,176.51,176.76,6294.0,174.8962,175.1339,174.817,175.0646,6294.0
2024-12-27 15:20:00,176.63,176.77,176.62,176.68,5903.0,174.9358,175.0745,174.9259,174.9853,5903.0
2024-12-27 15:25:00,176.74,177.04,176.67,177.03,8097.0,175.0448,175.3419,174.9754,175.332,8097.0
2024-12-27 15:30:00,177.0,177.08,176.81,176.81,10002.0,175.3023,175.3815,175.1141,175.1141,10002.0
2024-12-27 15:35:00,176.79,176.86,176.64,176.76,7618.0,175.0943,175.1636,174.9457,175.0646,7618.0
2024-12-27 15:40:00,176.73,176.77,176.4,176.59,14926.0,175.0348,175.0745,174.708,174.8962,14926.0
2024-12-27 15:45:00,176.65,177.2,176.57,177.14,18226.0,174.9556,175.5003,174.8764,175.4409,18226.0
2024-12-27 15:50:00,177.25,177.58,176.99,177.37,22834.0,175.5499,175.8767,175.2924,175.6687,22834.0
2024-12-27 15:55:00,177.41,177.45,176.99,177.4,94586.0,175.7083,175.7479,175.2924,175.6984,94586.0
2024-12-30 09:30:00,177.06,177.5,176.0,177.12,14907.0,175.3617,175.7975,174.3119,175.4211,14907.0
2024-12-30 09:35:00,176.97,176.97,176.27,176.89,8869.0,175.2725,175.2725,174.5793,175.1933,8869.0
2024-12-30 09:40:00,177.0,177.08,176.27,176.63,3801.0,175.3023,175.3815,174.5793,174.9358,3801.0
2024-12-30 09:45:00,176.22,176.7,176.19,176.39,1300.0,174.5297,175.0051,174.5,174.6981,1300.0
2024-12-30 09:50:00,176.78,176.78,176.42,176.73,3350.0,175.0844,175.0844,174.7278,175.0348,3350.0
2024-12-30 09:55:00,176.9,176.97,176.44,176.56,5491.0,175.2032,175.2725,174.7476,174.8665,5491.0
2024-12-30 10:00:00,176.44,176.55,175.74,175.95,11361.0,174.7476,174.8566,174.0543,174.2623,11361.0
2024-12-30 10:05:00,175.7,176.19,175.53,175.84,10545.0,174.0147,174.5,173.8464,174.1534,10545.0
2024-12-30 10:10:00,175.85,176.0,175.36,175.37,7700.0,174.1633,174.3119,173.678,173.6879,7700.0
2024-12-30 10:15:00,175.36,176.17,175.28,175.98,4962.0,173.678,174.4802,173.5988,174.292,4962.0
2024-12-30 10:20:00,175.98,176.2,175.69,175.84,4854.0,174.292,174.5099,174.0048,174.1534,4854.0
2024-12-30 10:25:00,175.68,176.01,175.63,175.91,6037.0,173.9949,174.3218,173.9454,174.2227,6037.0
2024-12-30 10:30:00,176.05,176.18,175.95,176.15,2334.0,174.3614,174.4901,174.2623,174.4604,2334.0
2024-12-30 10:35:00,175.98,176.67,175.9,176.67,2767.0,174.292,174.9754,174.2128,174.9754,2767.0
2024-12-30 10:40:00,176.67,176.94,176.66,176.84,3710.0,174.9754,175.2428,174.9655,175.1438,3710.0
2024-12-30 10:45:00,176.84,176.84,176.57,176.6,2600.0,175.1438,175.1438,174.8764,174.9061,2600.0
2024-12-30 10:50:00,176.51,176.93,176.51,176.93,3147.0,174.817,175.2329,174.817,175.2329,3147.0
2024-12-30 10:55:00,176.78,177.28,176.78,177.28,851.0,175.0844,175.5796,175.0844,175.5796,851.0
2024-12-30 11:00:00,177.19,177.37,177.09,177.31,2507.0,175.4904,175.6687,175.3914,175.6093,2507.0
2024-12-30 11:05:00,177.39,178.0,177.33,177.91,3105.0,175.6885,176.2927,175.6291,176.2035,3105.0
2024-12-30 11:10:00,177.97,178.04,177.79,178.03,4173.0,176.263,176.3323,176.0847,176.3224,4173.0
2024-12-30 11:15:00,178.01,178.24,178.01,178.24,3433.0,176.3026,176.5304,176.3026,176.5304,3433.0
2024-12-30 11:20:00,177.93,178.1,177.92,177.92,1617.0,176.2233,176.3917,176.2134,176.2134,1617.0
2024-12-30 11:25:00,177.72,177.95,177.72,177.73,2710.0,176.0154,176.2431,176.0154,176.0253,2710.0
2024-12-30 11:30:00,177.85,178.21,177.68,178.12,5794.0,176.1441,176.5007,175.9757,176.4115,5794.0
2024-12-30 11:35:00,177.9,178.2,177.9,178.13,2457.0,176.1936,176.4907,176.1936,176.4214,2457.0
2024-12-30 11:40:00,178.02,178.55,178.01,178.37,12391.0,176.3125,176.8374,176.3026,176.6591,12391.0
2024-12-30 11:45:00,178.35,178.35,177.97,177.97,5370.0,176.6393,176.6393,176.263,176.263,5370.0
2024-12-30 11:50:00,178.07,178.31,178.01,178.24,2824.0,176.362,176.5997,176.3026,176.5304,2824.0
2024-12-30 11:55:00,178.13,178.41,178.12,178.19,13180.0,176.4214,176.6987,176.4115,176.4808,13180.0
2024-12-30 12:00:00,178.39,178.82,178.38,178.58,4310.0,176.6789,177.1048,176.669,176.8671,4310.0
2024-12-30 12:05:00,178.52,178.63,178.4,178.4,2300.0,176.8077,176.9166,176.6888,176.6888,2300.0
2024-12-30 12:10:00,178.33,178.36,178.25,178.36,500.0,176.6195,176.6492,176.5403,176.6492,500.0
2024-12-30 12:15:00,178.34,178.47,178.33,178.45,1909.0,176.6294,176.7582,176.6195,176.7384,1909.0
2024-12-30 12:20:00,178.46,178.58,178.28,178.3,2218.0,176.7483,176.8671,176.57,176.5898,2218.0
2024-12-30 12:25:00,178.17,178.44,178.17,178.44,999.0,176.461,176.7284,176.461,176.7284,999.0
2024-12-30 12:30:00,178.3,178.65,178.3,178.65,2255.0,176.5898,176.9364,176.5898,176.9364,2255.0
2024-12-30 12:35:00,178.65,178.71,178.52,178.63,1291.0,176.9364,176.9959,176.8077,176.9166,1291.0
2024-12-30 12:40:00,178.52,178.52,178.41,178.51,1322.0,176.8077,176.8077,176.6987,176.7978,1322.0
2024-12-30 12:45:00,178.52,178.58,178.45,178.53,800.0,176.8077,176.8671,176.7384,176.8176,800.0
2024-12-30 12:50:00,178.49,178.62,178.31,178.31,2793.0,176.778,176.9067,176.5997,176.5997,2793.0
2024-12-30 12:55:00,178.07,178.31,178.07,178.2,1301.0,176.362,176.5997,176.362,176.4907,1301.0
2024-12-30 13:00:00,178.43,178.45,178.25,178.34,1155.0,176.7185,176.7384,176.5403,176.6294,1155.0
2024-12-30 13:05:00,178.19,178.31,178.11,178.27,5358.0,176.4808,176.5997,176.4016,176.5601,5358.0
2024-12-30 13:10:00,178.19,178.54,178.19,178.53,1649.0,176.4808,176.8275,176.4808,176.8176,1649.0
2024-12-30 13:15:00,178.45,178.75,178.45,178.64,1870.0,176.7384,177.0355,176.7384,176.9265,1870.0
2024-12-30 13:20:00,178.64,178.74,178.45,178.45,1970.0,176.9265,177.0256,176.7384,176.7384,1970.0
2024-12-30 13:25:00,178.43,178.49,178.3,178.37,1529.0,176.7185,176.778,176.5898,176.6591,1529.0
2024-12-30 13:30:00,178.31,178.52,178.19,178.52,2770.0,176.5997,176.8077,176.4808,176.8077,2770.0
2024-12-30 13:35:00,178.41,178.53,178.36,178.5,2030.0,176.6987,176.8176,176.6492,176.7879,2030.0
2024-12-30 13:40:00,178.38,178.63,178.38,178.63,1824.0,176.669,176.9166,176.669,176.9166,1824.0
2024-12-30 13:45:00,178.63,178.63,178.38,178.46,1239.0,176.9166,176.9166,176.669,176.7483,1239.0
2024-12-30 13:50:00,178.22,178.43,178.22,178.43,1013.0,176.5106,176.7185,176.5106,176.7185,1013.0
2024-12-30 13:55:00,178.42,178.42,178.25,178.25,1796.0,176.7086,176.7086,176.5403,176.5403,1796.0
2024-12-30 14:00:00,178.15,178.3,178.15,178.15,936.0,176.4412,176.5898,176.4412,176.4412,936.0
2024-12-30 14:05:00,178.17,178.25,177.97,178.1,1970.0,176.461,176.5403,176.263,176.3917,1970.0
2024-12-30 14:10:00,178.17,178.17,177.94,178.06,1381.0,176.461,176.461,176.2332,176.3521,1381.0
2024-12-30 14:15:00,177.9,178.02,177.9,178.02,1351.0,176.1936,176.3125,176.1936,176.3125,1351.0
2024-12-30 14:20:00,177.93,177.99,177.84,177.98,2080.0,176.2233,176.2828,176.1342,176.2729,2080.0
2024-12-30 14:25:00,177.82,178.23,177.82,178.09,5255.0,176.1144,176.5205,176.1144,176.3818,5255.0
2024-12-30 14:30:00,178.03,178.33,178.03,178.16,1568.0,176.3224,176.6195,176.3224,176.4511,1568.0
2024-12-30 14:35:00,178.11,178.31,178.11,178.27,1643.0,176.4016,176.5997,176.4016,176.5601,1643.0
2024-12-30 14:40:00,178.27,178.32,178.11,178.25,5468.0,176.5601,176.6096,176.4016,176.5403,5468.0
2024-12-30 14:45:00,178.15,178.3,178.14,178.25,1171.0,176.4412,176.5898,176.4313,176.5403,1171.0
2024-12-30 14:50:00,178.25,178.29,178.12,178.2,2574.0,176.5403,176.5799,176.4115,176.4907,2574.0
2024-12-30 14:55:00,178.17,178.29,178.17,178.23,3229.0,176.461,176.5799,176.461,176.5205,3229.0
2024-12-30 15:00:00,178.17,178.19,177.97,177.97,3103.0,176.461,176.4808,176.263,176.263,3103.0
2024-12-30 15:05:00,178.0,178.0,177.84,177.94,3683.0,176.2927,176.2927,176.1342,176.2332,3683.0
2024-12-30 15:10:00,177.96,178.33,177.93,178.31,5142.0,176.2531,176.6195,176.2233,176.5997,5142.0
2024-12-30 15:15:00,178.34,178.38,178.2,178.34,11465.0,176.6294,176.669,176.4907,176.6294,11465.0
2024-12-30 15:20:00,178.34,178.34,178.06,178.12,4937.0,176.6294,176.6294,176.3521,176.4115,4937.0
2024-12-30 15:25:00,178.07,178.13,177.8,177.8,8647.0,176.362,176.4214,176.0946,176.0946,8647.0
2024-12-30 15:30:00,177.8,177.93,177.65,177.65,5138.0,176.0946,176.2233,175.946,175.946,5138.0
2024-12-30 15:35:00,177.7,177.75,177.59,177.65,5182.0,175.9955,176.0451,175.8866,175.946,5182.0
2024-12-30 15:40:00,177.59,177.62,177.35,177.56,9425.0,175.8866,175.9163,175.6489,175.8569,9425.0
2024-12-30 15:45:00,177.56,178.04,177.47,177.94,7964.0,175.8569,176.3323,175.7678,176.2332,7964.0
2024-12-30 15:50:00,177.89,178.35,177.89,178.02,12771.0,176.1837,176.6393,176.1837,176.3125,12771.0
2024-12-30 15:55:00,178.07,178.07,177.65,177.75,79553.0,176.362,176.362,175.946,176.0451,79553.0
2024-12-31 09:30:00,178.13,179.26,177.7,178.55,7262.0,176.4214,177.5406,175.9955,176.8374,7262.0
2024-12-31 09:35:00,178.84,178.84,177.76,178.26,655.0,177.1246,177.1246,176.055,176.5502,655.0
2024-12-31 09:40:00,178.46,178.46,177.95,178.01,1258.0,176.7483,176.7483,176.2431,176.3026,1258.0
2024-12-31 09:45:00,178.21,178.59,178.06,178.59,3316.0,176.5007,176.877,176.3521,176.877,3316.0
2024-12-31 09:50:00,178.31,178.56,178.01,178.32,8868.0,176.5997,176.8473,176.3026,176.6096,8868.0
2024-12-31 09:55:00,178.3,178.87,178.23,178.87,3695.0,176.5898,177.1543,176.5205,177.1543,3695.0
2024-12-31 10:00:00,178.65,179.45,178.65,179.31,5627.0,176.9364,177.7288,176.9364,177.5901,5627.0
2024-12-31 10:05:00,179.14,179.34,178.62,178.76,9573.0,177.4217,177.6198,176.9067,177.0454,9573.0
2024-12-31 10:10:00,178.67,178.77,178.39,178.58,3396.0,176.9562,177.0553,176.6789,176.8671,3396.0
2024-12-31 10:15:00,178.57,178.77,178.41,178.77,5522.0,176.8572,177.0553,176.6987,177.0553,5522.0
2024-12-31 10:20:00,178.83,178.85,178.49,178.6,4042.0,177.1147,177.1345,176.778,176.8869,4042.0
2024-12-31 10:25:00,178.6,178.77,178.42,178.76,7284.0,176.8869,177.0553,176.7086,177.0454,7284.0
2024-12-31 10:30:00,178.81,178.87,178.09,178.16,6438.0,177.0949,177.1543,176.3818,176.4511,6438.0
2024-12-31 10:35:00,178.18,178.33,177.9,177.99,5513.0,176.4709,176.6195,176.1936,176.2828,5513.0
2024-12-31 10:40:00,177.8,177.93,177.58,177.81,5310.0,176.0946,176.2233,175.8767,176.1045,5310.0
2024-12-31 10:45:00,177.93,177.93,177.67,177.72,2037.0,176.2233,176.2233,175.9658,176.0154,2037.0
2024-12-31 10:50:00,177.84,177.84,177.57,177.58,1942.0,176.1342,176.1342,175.8668,175.8767,1942.0
2024-12-31 10:55:00,177.7,177.79,177.48,177.7,2823.0,175.9955,176.0847,175.7777,175.9955,2823.0
2024-12-31 11:00:00,177.69,177.87,177.37,177.62,7181.0,175.9856,176.1639,175.6687,175.9163,7181.0
2024-12-31 11:05:00,177.78,178.0,177.78,177.99,2313.0,176.0748,176.2927,176.0748,176.2828,2313.0
2024-12-31 11:10:00,178.1,178.18,177.92,178.18,1945.0,176.3917,176.4709,176.2134,176.4709,1945.0
2024-12-31 11:15:00,178.13,178.2,177.9,177.9,4600.0,176.4214,176.4907,176.1936,176.1936,4600.0
2024-12-31 11:20:00,177.89,178.01,177.74,178.01,3559.0,176.1837,176.3026,176.0352,176.3026,3559.0
2024-12-31 11:25:00,178.03,178.03,177.49,177.62,2513.0,176.3224,176.3224,175.7876,175.9163,2513.0
2024-12-31 11:30:00,177.57,177.63,177.45,177.45,3034.0,175.8668,175.9262,175.7479,175.7479,3034.0
2024-12-31 11:35:00,177.53,177.54,177.23,177.27,4734.0,175.8272,175.8371,175.5301,175.5697,4734.0
2024-12-31 11:40:00,177.28,177.53,177.23,177.47,7412.0,175.5796,175.8272,175.5301,175.7678,7412.0
2024-12-31 11:45:00,177.53,177.69,177.4,177.43,10134.0,175.8272,175.9856,175.6984,175.7281,10134.0
2024-12-31 11:50:00,177.45,177.81,177.44,177.75,2278.0,175.7479,176.1045,175.738,176.0451,2278.0
2024-12-31 11:55:00,177.81,177.91,177.63,177.63,2167.0,176.1045,176.2035,175.9262,175.9262,2167.0
2024-12-31 12:00:00,177.7,177.71,177.41,177.71,6441.0,175.9955,176.0054,175.7083,176.0054,6441.0
2024-12-31 12:05:00,177.51,177.91,177.51,177.91,3092.0,175.8074,176.2035,175.8074,176.2035,3092.0
2024-12-31 12:10:00,177.9,177.96,177.76,177.96,1919.0,176.1936,176.2531,176.055,176.2531,1919.0
2024-12-31 12:15:00,177.91,178.39,177.84,178.37,7111.0,176.2035,176.6789,176.1342,176.6591,7111.0
2024-12-31 12:20:00,178.38,178.56,177.97,177.97,5581.0,176.669,176.8473,176.263,176.263,5581.0
2024-12-31 12:25:00,178.16,178.35,178.06,178.16,3959.0,176.4511,176.6393,176.3521,176.4511,3959.0
2024-12-31 12:30:00,178.16,178.16,177.86,177.86,1233.0,176.4511,176.4511,176.154,176.154,1233.0
2024-12-31 12:35:00,177.94,177.94,177.71,177.78,2476.0,176.2332,176.2332,176.0054,176.0748,2476.0
2024-12-31 12:40:00,177.78,178.13,177.78,178.09,2946.0,176.0748,176.4214,176.0748,176.3818,2946.0
2024-12-31 12:45:00,178.09,178.1,177.93,178.04,1411.0,176.3818,176.3917,176.2233,176.3323,1411.0
2024-12-31 12:50:00,177.9,178.34,177.9,178.28,2286.0,176.1936,176.6294,176.1936,176.57,2286.0
2024-12-31 12:55:00,178.37,178.51,178.25,178.49,5762.0,176.6591,176.7978,176.5403,176.778,5762.0
2024-12-31 13:00:00,178.55,178.66,178.53,178.65,1325.0,176.8374,176.9463,176.8176,176.9364,1325.0
2024-12-31 13:05:00,178.65,178.8,178.51,178.8,4252.0,176.9364,177.085,176.7978,177.085,4252.0
2024-12-31 13:10:00,178.79,178.79,178.55,178.58,4960.0,177.0751,177.0751,176.8374,176.8671,4960.0
2024-12-31 13:15:00,178.51,178.51,178.06,178.06,11878.0,176.7978,176.7978,176.3521,176.3521,11878.0
2024-12-31 13:20:00,178.03,178.03,177.83,177.83,2906.0,176.3224,176.3224,176.1243,176.1243,2906.0
2024-12-31 13:25:00,177.98,178.06,177.78,177.92,7963.0,176.2729,176.3521,176.0748,176.2134,7963.0
2024-12-31 13:30:00,177.93,178.28,177.92,178.28,2268.0,176.2233,176.57,176.2134,176.57,2268.0
2024-12-31 13:35:00,178.32,178.35,178.0,178.07,3777.0,176.6096,176.6393,176.2927,176.362,3777.0
2024-12-31 13:40:00,178.1,178.33,178.09,178.27,2274.0,176.3917,176.6195,176.3818,176.5601,2274.0
2024-12-31 13:45:00,178.34,178.59,178.23,178.59,9417.0,176.6294,176.877,176.5205,176.877,9417.0
2024-12-31 13:50:00,178.59,178.65,178.38,178.43,4301.0,176.877,176.9364,176.669,176.7185,4301.0
2024-12-31 13:55:00,178.39,178.41,178.27,178.38,2391.0,176.6789,176.6987,176.5601,176.669,2391.0
2024-12-31 14:00:00,178.31,178.41,178.09,178.28,9551.0,176.5997,176.6987,176.3818,176.57,9551.0
2024-12-31 14:05:00,178.32,178.71,178.32,178.62,5198.0,176.6096,176.9959,176.6096,176.9067,5198.0
2024-12-31 14:10:00,178.63,179.03,178.62,178.92,7876.0,176.9166,177.3128,176.9067,177.2038,7876.0
2024-12-31 14:15:00,178.99,178.99,178.7,178.82,4298.0,177.2732,177.2732,176.986,177.1048,4298.0
2024-12-31 14:20:00,178.73,178.73,178.45,178.54,6169.0,177.0157,177.0157,176.7384,176.8275,6169.0
2024-12-31 14:25:00,178.53,178.54,178.37,178.43,5352.0,176.8176,176.8275,176.6591,176.7185,5352.0
2024-12-31 14:30:00,178.43,178.45,178.11,178.21,7380.0,176.7185,176.7384,176.4016,176.5007,7380.0
2024-12-31 14:35:00,178.23,178.39,178.22,178.35,3923.0,176.5205,176.6789,176.5106,176.6393,3923.0
2024-12-31 14:40:00,178.34,178.34,177.98,178.03,5373.0,176.6294,176.6294,176.2729,176.3224,5373.0
2024-12-31 14:45:00,178.08,178.18,178.0,178.0,8334.0,176.3719,176.4709,176.2927,176.2927,8334.0
2024-12-31 14:50:00,178.06,178.31,178.05,178.15,6253.0,176.3521,176.5997,176.3422,176.4412,6253.0
2024-12-31 14:55:00,178.16,178.52,178.15,178.43,5349.0,176.4511,176.8077,176.4412,176.7185,5349.0
2024-12-31 15:00:00,178.32,178.38,178.23,178.38,6514.0,176.6096,176.669,176.5205,176.669,6514.0
2024-12-31 15:05:00,178.33,178.65,178.33,178.47,8437.0,176.6195,176.9364,176.6195,176.7582,8437.0
2024-12-31 15:10:00,178.41,178.41,178.06,178.1,5396.0,176.6987,176.6987,176.3521,176.3917,5396.0
2024-12-31 15:15:00,178.07,178.42,178.02,178.38,11667.0,176.362,176.7086,176.3125,176.669,11667.0
2024-12-31 15:20:00,178.36,178.6,178.35,178.53,12338.0,176.6492,176.8869,176.6393,176.8176,12338.0
2024-12-31 15:25:00,178.49,178.8,178.49,178.71,12899.0,176.778,177.085,176.778,176.9959,12899.0
2024-12-31 15:30:00,178.71,178.71,178.43,178.54,8413.0,176.9959,176.9959,176.7185,176.8275,8413.0
2024-12-31 15:35:00,178.54,178.86,178.38,178.42,10870.0,176.8275,177.1444,176.669,176.7086,10870.0
2024-12-31 15:40:00,178.42,178.52,178.3,178.33,13964.0,176.7086,176.8077,176.5898,176.6195,13964.0
2024-12-31 15:45:00,178.34,178.5,178.09,178.41,27231.0,176.6294,176.7879,176.3818,176.6987,27231.0
2024-12-31 15:50:00,178.49,178.76,178.23,178.28,24190.0,176.778,177.0454,176.5205,176.57,24190.0
2024-12-31 15:55:00,178.37,178.57,177.99,178.47,125003.0,176.6591,176.8572,176.2828,176.7582,125003.0
2025-01-02 09:30:00,180.17,181.26,179.28,180.08,34194.0,178.4419,179.5214,177.5604,178.3527,34194.0
2025-01-02 09:35:00,180.38,180.5,179.39,180.5,14078.0,178.6498,178.7687,177.6693,178.7687,14078.0
2025-01-02 09:40:00,180.19,180.54,180.17,180.35,2618.0,178.4617,178.8083,178.4419,178.6201,2618.0
2025-01-02 09:45:00,180.06,180.41,179.7,180.29,14447.0,178.3329,178.6796,177.9764,178.5607,14447.0
2025-01-02 09:50:00,180.15,180.95,179.46,180.74,15041.0,178.422,179.2144,177.7387,179.0064,15041.0
2025-01-02 09:55:00,181.02,181.29,180.79,181.23,2304.0,179.2837,179.5511,179.0559,179.4917,2304.0
2025-01-02 10:00:00,181.37,181.85,181.27,181.84,2374.0,179.6303,180.1057,179.5313,180.0958,2374.0
2025-01-02 10:05:00,182.0,182.23,181.55,182.23,2904.0,180.2543,180.4821,179.8086,180.4821,2904.0
2025-01-02 10:10:00,181.84,182.1,181.55,181.9,3661.0,180.0958,180.3533,179.8086,180.1553,3661.0
2025-01-02 10:15:00,181.78,181.79,181.12,181.3,4189.0,180.0364,180.0463,179.3827,179.561,4189.0
2025-01-02 10:20:00,180.99,181.12,180.5,180.72,3627.0,179.254,179.3827,178.7687,178.9866,3627.0
2025-01-02 10:25:00,180.66,181.09,180.59,181.09,13376.0,178.9272,179.353,178.8578,179.353,13376.0
2025-01-02 10:30:00,180.98,181.49,180.74,181.49,3377.0,179.2441,179.7492,179.0064,179.7492,3377.0
2025-01-02 10:35:00,181.21,181.71,181.21,181.55,2422.0,179.4719,179.9671,179.4719,179.8086,2422.0
2025-01-02 10:40:00,181.55,181.86,181.25,181.78,3026.0,179.8086,180.1156,179.5115,180.0364,3026.0
2025-01-02 10:45:00,181.51,182.0,181.51,181.89,9518.0,179.769,180.2543,179.769,180.1454,9518.0
2025-01-02 10:50:00,181.84,181.92,181.57,181.74,10547.0,180.0958,180.1751,179.8284,179.9968,10547.0
2025-01-02 10:55:00,181.79,181.9,181.55,181.56,3632.0,180.0463,180.1553,179.8086,179.8185,3632.0
2025-01-02 11:00:00,181.49,181.52,180.69,180.99,8557.0,179.7492,179.7789,178.9569,179.254,8557.0
2025-01-02 11:05:00,180.83,181.07,180.61,181.01,8361.0,179.0955,179.3332,178.8776,179.2738,8361.0
2025-01-02 11:10:00,181.11,181.65,181.09,181.65,3786.0,179.3728,179.9077,179.353,179.9077,3786.0
2025-01-02 11:15:00,181.65,182.0,181.63,182.0,4645.0,179.9077,180.2543,179.8878,180.2543,4645.0
2025-01-02 11:20:00,181.8,182.4,181.8,182.4,3186.0,180.0562,180.6505,180.0562,180.6505,3186.0
2025-01-02 11:25:00,182.41,182.52,182.17,182.52,7920.0,180.6604,180.7693,180.4227,180.7693,7920.0
2025-01-02 11:30:00,182.39,182.6,182.33,182.4,6915.0,180.6406,180.8485,180.5811,180.6505,6915.0
2025-01-02 11:35:00,182.38,182.85,182.37,182.74,6978.0,180.6307,181.0961,180.6208,180.9872,6978.0
2025-01-02 11:40:00,182.84,182.98,182.51,182.51,9468.0,181.0862,181.2249,180.7594,180.7594,9468.0
2025-01-02 11:45:00,182.73,182.88,182.59,182.78,2004.0,180.9773,181.1259,180.8386,181.0268,2004.0
2025-01-02 11:50:00,182.76,183.03,182.65,182.9,4706.0,181.007,181.2744,180.8981,181.1457,4706.0
2025-01-02 11:55:00,182.92,183.06,182.71,183.0,2773.0,181.1655,181.3041,180.9575,181.2447,2773.0
2025-01-02 12:00:00,182.98,182.98,182.64,182.84,2463.0,181.2249,181.2249,180.8882,181.0862,2463.0
2025-01-02 12:05:00,182.84,182.84,182.5,182.74,4442.0,181.0862,181.0862,180.7495,180.9872,4442.0
2025-01-02 12:10:00,182.78,183.02,182.77,182.97,2911.0,181.0268,181.2645,181.0169,181.215,2911.0
2025-01-02 12:15:00,182.98,183.14,182.73,182.88,18573.0,181.2249,181.3834,180.9773,181.1259,18573.0
2025-01-02 12:20:00,182.73,182.81,182.38,182.38,3490.0,180.9773,181.0565,180.6307,180.6307,3490.0
2025-01-02 12:25:00,182.25,182.27,181.78,181.78,7234.0,180.5019,180.5217,180.0364,180.0364,7234.0
2025-01-02 12:30:00,181.77,182.1,181.73,182.1,6264.0,180.0265,180.3533,179.9869,180.3533,6264.0
2025-01-02 12:35:00,181.97,182.16,181.54,181.69,8636.0,180.2246,180.4128,179.7987,179.9473,8636.0
2025-01-02 12:40:00,181.76,181.76,181.24,181.5,3448.0,180.0166,180.0166,179.5016,179.7591,3448.0
2025-01-02 12:45:00,181.48,181.6,181.17,181.25,4123.0,179.7393,179.8581,179.4323,179.5115,4123.0
2025-01-02 12:50:00,181.25,181.64,181.18,181.56,3048.0,179.5115,179.8978,179.4422,179.8185,3048.0
2025-01-02 12:55:00,181.71,181.88,181.6,181.88,849.0,179.9671,180.1355,179.8581,180.1355,849.0
2025-01-02 13:00:00,181.78,181.88,181.47,181.55,11137.0,180.0364,180.1355,179.7294,179.8086,11137.0
2025-01-02 13:05:00,181.49,181.75,181.47,181.72,5903.0,179.7492,180.0067,179.7294,179.977,5903.0
2025-01-02 13:10:00,181.72,181.78,181.36,181.38,12971.0,179.977,180.0364,179.6204,179.6402,12971.0
2025-01-02 13:15:00,181.28,181.44,181.27,181.35,1573.0,179.5412,179.6997,179.5313,179.6105,1573.0
2025-01-02 13:20:00,181.46,181.62,181.24,181.3,4540.0,179.7195,179.8779,179.5016,179.561,4540.0
2025-01-02 13:25:00,181.36,181.69,181.34,181.65,1328.0,179.6204,179.9473,179.6006,179.9077,1328.0
2025-01-02 13:30:00,181.65,181.65,180.86,181.16,4473.0,179.9077,179.9077,179.1252,179.4224,4473.0
2025-01-02 13:35:00,181.03,181.25,181.01,181.24,1000.0,179.2936,179.5115,179.2738,179.5016,1000.0
2025-01-02 13:40:00,181.11,181.38,180.89,181.38,4852.0,179.3728,179.6402,179.1549,179.6402,4852.0
2025-01-02 13:45:00,181.38,181.38,180.89,180.89,3233.0,179.6402,179.6402,179.1549,179.1549,3233.0
2025-01-02 13:50:00,180.9,180.9,180.72,180.72,1017.0,179.1649,179.1649,178.9866,178.9866,1017.0
2025-01-02 13:55:00,180.88,181.19,180.88,181.19,2492.0,179.145,179.4521,179.145,179.4521,2492.0
2025-01-02 14:00:00,181.19,181.22,180.74,181.19,16095.0,179.4521,179.4818,179.0064,179.4521,16095.0
2025-01-02 14:05:00,181.18,181.55,181.07,181.55,3273.0,179.4422,179.8086,179.3332,179.8086,3273.0
2025-01-02 14:10:00,181.68,181.68,181.44,181.5,2982.0,179.9374,179.9374,179.6997,179.7591,2982.0
2025-01-02 14:15:00,181.44,181.62,181.28,181.62,2895.0,179.6997,179.8779,179.5412,179.8779,2895.0
2025-01-02 14:20:00,181.62,181.8,181.56,181.8,3431.0,179.8779,180.0562,179.8185,180.0562,3431.0
2025-01-02 14:25:00,181.8,181.99,181.72,181.9,1724.0,180.0562,180.2444,179.977,180.1553,1724.0
2025-01-02 14:30:00,181.82,181.94,181.69,181.87,3294.0,180.076,180.1949,179.9473,180.1255,3294.0
2025-01-02 14:35:00,181.76,181.85,181.68,181.85,1327.0,180.0166,180.1057,179.9374,180.1057,1327.0
2025-01-02 14:40:00,181.85,182.06,181.78,181.83,4584.0,180.1057,180.3137,180.0364,180.0859,4584.0
2025-01-02 14:45:00,181.85,182.06,181.74,182.01,2809.0,180.1057,180.3137,179.9968,180.2642,2809.0
2025-01-02 14:50:00,181.89,182.08,181.8,182.08,2700.0,180.1454,180.3335,180.0562,180.3335,2700.0
2025-01-02 14:55:00,181.93,181.96,181.59,181.6,4821.0,180.185,180.2147,179.8482,179.8581,4821.0
2025-01-02 15:00:00,181.66,181.93,181.64,181.93,3025.0,179.9176,180.185,179.8978,180.185,3025.0
2025-01-02 15:05:00,181.97,181.97,181.8,181.86,1704.0,180.2246,180.2246,180.0562,180.1156,1704.0
2025-01-02 15:10:00,181.88,182.0,181.79,182.0,3052.0,180.1355,180.2543,180.0463,180.2543,3052.0
2025-01-02 15:15:00,181.9,182.14,181.76,182.14,5118.0,180.1553,180.393,180.0166,180.393,5118.0
2025-01-02 15:20:00,182.21,182.57,182.12,182.57,3834.0,180.4623,180.8188,180.3731,180.8188,3834.0
2025-01-02 15:25:00,182.5,182.62,182.49,182.55,2813.0,180.7495,180.8684,180.7396,180.799,2813.0
2025-01-02 15:30:00,182.48,182.84,182.28,182.43,5700.0,180.7297,181.0862,180.5316,180.6802,5700.0
2025-01-02 15:35:00,182.42,182.57,182.24,182.51,8276.0,180.6703,180.8188,180.492,180.7594,8276.0
2025-01-02 15:40:00,182.53,182.84,182.51,182.78,7300.0,180.7792,181.0862,180.7594,181.0268,7300.0
2025-01-02 15:45:00,182.78,183.0,182.67,182.85,10342.0,181.0268,181.2447,180.9179,181.0961,10342.0
2025-01-02 15:50:00,182.88,183.0,182.62,182.77,37842.0,181.1259,181.2447,180.8684,181.0169,37842.0
2025-01-02 15:55:00,182.7,183.31,182.64,183.13,93538.0,180.9476,181.5517,180.8882,181.3735,93538.0
2025-01-03 09:30:00,184.36,185.22,184.09,184.39,19707.0,182.5917,183.4434,182.3243,182.6214,19707.0
2025-01-03 09:35:00,184.67,185.82,184.34,185.82,4310.0,182.8987,184.0377,182.5719,184.0377,4310.0
2025-01-03 09:40:00,185.54,185.67,185.12,185.29,3963.0,183.7603,183.8891,183.3444,183.5127,3963.0
2025-01-03 09:45:00,185.29,185.48,184.63,184.67,18522.0,183.5127,183.7009,182.8591,182.8987,18522.0
2025-01-03 09:50:00,184.74,184.86,184.45,184.78,4212.0,182.968,183.0869,182.6808,183.0076,4212.0
2025-01-03 09:55:00,184.72,184.73,184.47,184.64,3378.0,182.9482,182.9581,182.7006,182.869,3378.0
2025-01-03 10:00:00,184.63,185.13,184.57,185.13,3006.0,182.8591,183.3543,182.7996,183.3543,3006.0
2025-01-03 10:05:00,185.12,185.66,185.05,185.66,2430.0,183.3444,183.8792,183.275,183.8792,2430.0
2025-01-03 10:10:00,185.68,185.73,185.31,185.62,3683.0,183.899,183.9485,183.5326,183.8396,3683.0
2025-01-03 10:15:00,185.67,185.67,185.26,185.64,3447.0,183.8891,183.8891,183.483,183.8594,3447.0
2025-01-03 10:20:00,185.56,185.74,185.25,185.74,3984.0,183.7802,183.9584,183.4731,183.9584,3984.0
2025-01-03 10:25:00,185.81,186.19,185.8,186.1,2364.0,184.0278,184.4041,184.0179,184.315,2364.0
2025-01-03 10:30:00,186.05,186.44,186.01,186.44,3758.0,184.2655,184.6517,184.2258,184.6517,3758.0
2025-01-03 10:35:00,186.33,186.58,185.88,185.88,6608.0,184.5428,184.7904,184.0971,184.0971,6608.0
2025-01-03 10:40:00,185.98,186.31,185.95,186.22,4889.0,184.1961,184.523,184.1664,184.4338,4889.0
2025-01-03 10:45:00,186.22,186.49,186.13,186.48,18041.0,184.4338,184.7012,184.3447,184.6913,18041.0
2025-01-03 10:50:00,186.38,186.38,185.97,185.97,8092.0,184.5923,184.5923,184.1862,184.1862,8092.0
2025-01-03 10:55:00,186.03,186.35,185.97,186.28,3536.0,184.2456,184.5626,184.1862,184.4932,3536.0
2025-01-03 11:00:00,186.31,186.31,186.05,186.25,2879.0,184.523,184.523,184.2655,184.4635,2879.0
2025-01-03 11:05:00,186.31,186.31,185.6,185.85,12414.0,184.523,184.523,183.8198,184.0674,12414.0
2025-01-03 11:10:00,185.67,185.67,185.57,185.58,300.0,183.8891,183.8891,183.7901,183.8,300.0
2025-01-03 11:15:00,185.48,185.49,185.3,185.33,3030.0,183.7009,183.7108,183.5226,183.5524,3030.0
2025-01-03 11:20:00,185.49,185.49,185.09,185.17,8421.0,183.7108,183.7108,183.3147,183.3939,8421.0
2025-01-03 11:25:00,185.12,185.51,184.98,185.49,9670.0,183.3444,183.7306,183.2057,183.7108,9670.0
2025-01-03 11:30:00,185.33,185.96,185.33,185.96,2483.0,183.5524,184.1763,183.5524,184.1763,2483.0
2025-01-03 11:35:00,185.94,185.96,185.78,185.94,4036.0,184.1565,184.1763,183.998,184.1565,4036.0
2025-01-03 11:40:00,185.87,185.93,185.71,185.8,4022.0,184.0872,184.1466,183.9287,184.0179,4022.0
2025-01-03 11:45:00,185.8,186.13,185.8,186.13,2116.0,184.0179,184.3447,184.0179,184.3447,2116.0
2025-01-03 11:50:00,186.16,186.28,185.98,186.25,2233.0,184.3744,184.4932,184.1961,184.4635,2233.0
2025-01-03 11:55:00,186.25,186.25,186.04,186.1,8482.0,184.4635,184.4635,184.2555,184.315,8482.0
2025-01-03 12:00:00,186.15,186.2,186.03,186.2,1985.0,184.3645,184.414,184.2456,184.414,1985.0
2025-01-03 12:05:00,186.2,186.27,186.03,186.17,17974.0,184.414,184.4833,184.2456,184.3843,17974.0
2025-01-03 12:10:00,186.09,186.38,186.09,186.31,18478.0,184.3051,184.5923,184.3051,184.523,18478.0
2025-01-03 12:15:00,186.31,186.48,186.31,186.39,3545.0,184.523,184.6913,184.523,184.6022,3545.0
2025-01-03 12:20:00,186.39,186.75,186.36,186.75,5217.0,184.6022,184.9587,184.5725,184.9587,5217.0
2025-01-03 12:25:00,186.76,187.06,186.7,186.82,20860.0,184.9686,185.2658,184.9092,185.0281,20860.0
2025-01-03 12:30:00,186.78,186.94,186.5,186.93,6561.0,184.9885,185.1469,184.7111,185.137,6561.0
2025-01-03 12:35:00,186.92,187.22,186.91,187.22,3660.0,185.1271,185.4242,185.1172,185.4242,3660.0
2025-01-03 12:40:00,187.31,187.61,187.16,187.16,6612.0,185.5134,185.8105,185.3648,185.3648,6612.0
2025-01-03 12:45:00,187.17,187.26,187.03,187.03,3095.0,185.3747,185.4638,185.2361,185.2361,3095.0
2025-01-03 12:50:00,187.06,187.06,186.82,186.83,2114.0,185.2658,185.2658,185.0281,185.038,2114.0
2025-01-03 12:55:00,186.79,186.82,186.73,186.78,1512.0,184.9984,185.0281,184.9389,184.9885,1512.0
2025-01-03 13:00:00,186.86,186.97,186.68,186.83,4372.0,185.0677,185.1766,184.8894,185.038,4372.0
2025-01-03 13:05:00,186.87,187.07,186.86,186.94,3707.0,185.0776,185.2757,185.0677,185.1469,3707.0
2025-01-03 13:10:00,187.0,187.02,186.79,187.01,4766.0,185.2063,185.2261,184.9984,185.2162,4766.0
2025-01-03 13:15:00,187.01,187.02,186.76,186.87,1348.0,185.2162,185.2261,184.9686,185.0776,1348.0
2025-01-03 13:20:00,186.89,186.89,186.65,186.74,2272.0,185.0974,185.0974,184.8597,184.9488,2272.0
2025-01-03 13:25:00,186.71,186.92,186.71,186.85,2297.0,184.9191,185.1271,184.9191,185.0578,2297.0
2025-01-03 13:30:00,186.86,186.86,186.61,186.79,16989.0,185.0677,185.0677,184.8201,184.9984,16989.0
2025-01-03 13:35:00,186.74,186.83,186.29,186.4,12182.0,184.9488,185.038,184.5032,184.6121,12182.0
2025-01-03 13:40:00,186.37,186.37,186.08,186.21,1806.0,184.5824,184.5824,184.2952,184.4239,1806.0
2025-01-03 13:45:00,186.21,186.34,186.06,186.11,2118.0,184.4239,184.5527,184.2754,184.3249,2118.0
2025-01-03 13:50:00,186.18,186.29,186.0,186.23,9227.0,184.3942,184.5032,184.2159,184.4437,9227.0
2025-01-03 13:55:00,186.26,186.27,186.13,186.19,2772.0,184.4734,184.4833,184.3447,184.4041,2772.0
2025-01-03 14:00:00,186.15,186.31,186.15,186.31,1421.0,184.3645,184.523,184.3645,184.523,1421.0
2025-01-03 14:05:00,186.26,186.47,186.22,186.47,6132.0,184.4734,184.6814,184.4338,184.6814,6132.0
2025-01-03 14:10:00,186.43,186.88,186.41,186.88,5959.0,184.6418,185.0875,184.622,185.0875,5959.0
2025-01-03 14:15:00,186.79,186.96,186.79,186.84,2141.0,184.9984,185.1667,184.9984,185.0479,2141.0
2025-01-03 14:20:00,186.9,187.01,186.67,186.67,5401.0,185.1073,185.2162,184.8795,184.8795,5401.0
2025-01-03 14:25:00,186.82,186.82,186.68,186.81,2483.0,185.0281,185.0281,184.8894,185.0182,2483.0
2025-01-03 14:30:00,186.82,186.86,186.67,186.71,5225.0,185.0281,185.0677,184.8795,184.9191,5225.0
2025-01-03 14:35:00,186.72,186.87,186.71,186.8,4505.0,184.929,185.0776,184.9191,185.0083,4505.0
2025-01-03 14:40:00,186.86,186.96,186.71,186.74,6089.0,185.0677,185.1667,184.9191,184.9488,6089.0
2025-01-03 14:45:00,186.74,186.83,186.51,186.52,4792.0,184.9488,185.038,184.721,184.7309,4792.0
2025-01-03 14:50:00,186.55,186.59,186.43,186.48,6044.0,184.7607,184.8003,184.6418,184.6913,6044.0
2025-01-03 14:55:00,186.43,186.6,186.41,186.5,7428.0,184.6418,184.8102,184.622,184.7111,7428.0
2025-01-03 15:00:00,186.5,186.5,186.23,186.35,5520.0,184.7111,184.7111,184.4437,184.5626,5520.0
2025-01-03 15:05:00,186.41,186.45,186.21,186.31,3807.0,184.622,184.6616,184.4239,184.523,3807.0
2025-01-03 15:10:00,186.25,186.36,186.15,186.22,3117.0,184.4635,184.5725,184.3645,184.4338,3117.0
2025-01-03 15:15:00,186.15,186.28,186.12,186.28,3860.0,184.3645,184.4932,184.3348,184.4932,3860.0
2025-01-03 15:20:00,186.25,186.33,186.15,186.25,7116.0,184.4635,184.5428,184.3645,184.4635,7116.0
2025-01-03 15:25:00,186.22,186.32,186.2,186.32,5106.0,184.4338,184.5329,184.414,184.5329,5106.0
2025-01-03 15:30:00,186.23,186.38,185.9,186.03,14747.0,184.4437,184.5923,184.1169,184.2456,14747.0
2025-01-03 15:35:00,186.02,186.23,186.0,186.23,5836.0,184.2357,184.4437,184.2159,184.4437,5836.0
2025-01-03 15:40:00,186.2,186.47,186.14,186.39,9891.0,184.414,184.6814,184.3546,184.6022,9891.0
2025-01-03 15:45:00,186.4,186.46,186.09,186.27,12742.0,184.6121,184.6715,184.3051,184.4833,12742.0
2025-01-03 15:50:00,186.27,186.43,186.0,186.15,23266.0,184.4833,184.6418,184.2159,184.3645,23266.0
2025-01-03 15:55:00,186.05,186.41,186.01,186.22,69092.0,184.2655,184.622,184.2258,184.4338,69092.0
2025-01-06 09:30:00,187.97,187.97,186.58,186.96,19117.0,186.167,186.167,184.7904,185.1667,19117.0
2025-01-06 09:35:00,186.95,187.1,186.48,186.48,32375.0,185.1568,185.3054,184.6913,184.6913,32375.0
2025-01-06 09:40:00,186.59,187.37,186.37,186.46,41853.0,184.8003,185.5728,184.5824,184.6715,41853.0
2025-01-06 09:45:00,186.42,186.73,185.77,186.03,10245.0,184.6319,184.9389,183.9881,184.2456,10245.0
2025-01-06 09:50:00,186.05,186.41,185.76,186.34,6005.0,184.2655,184.622,183.9782,184.5527,6005.0
2025-01-06 09:55:00,186.18,186.22,185.87,185.94,3439.0,184.3942,184.4338,184.0872,184.1565,3439.0
2025-01-06 10:00:00,186.04,186.4,185.99,186.09,4897.0,184.2555,184.6121,184.206,184.3051,4897.0
2025-01-06 10:05:00,186.09,186.22,185.84,185.98,6583.0,184.3051,184.4338,184.0575,184.1961,6583.0
2025-01-06 10:10:00,185.96,186.85,185.84,186.8,12639.0,184.1763,185.0578,184.0575,185.0083,12639.0
2025-01-06 10:15:00,186.7,186.77,186.4,186.56,17117.0,184.9092,184.9785,184.6121,184.7706,17117.0
2025-01-06 10:20:00,186.61,186.93,186.3,186.33,70499.0,184.8201,185.137,184.5131,184.5428,70499.0
2025-01-06 10:25:00,186.23,186.43,185.94,186.24,4695.0,184.4437,184.6418,184.1565,184.4536,4695.0
2025-01-06 10:30:00,186.32,186.36,185.72,185.84,21385.0,184.5329,184.5725,183.9386,184.0575,21385.0
2025-01-06 10:35:00,185.97,185.97,184.77,185.04,20302.0,184.1862,184.1862,182.9977,183.2651,20302.0
2025-01-06 10:40:00,185.03,185.24,184.75,185.06,7262.0,183.2552,183.4632,182.9779,183.2849,7262.0
2025-01-06 10:45:00,185.17,185.47,184.71,184.71,21878.0,183.3939,183.691,182.9383,182.9383,21878.0
2025-01-06 10:50:00,185.16,185.91,185.16,185.78,22870.0,183.384,184.1268,183.384,183.998,22870.0
2025-01-06 10:55:00,185.81,186.08,185.54,185.95,10983.0,184.0278,184.2952,183.7603,184.1664,10983.0
2025-01-06 11:00:00,185.76,185.95,185.54,185.68,15485.0,183.9782,184.1664,183.7603,183.899,15485.0
2025-01-06 11:05:00,185.73,186.12,185.68,186.0,2239.0,183.9485,184.3348,183.899,184.2159,2239.0
2025-01-06 11:10:00,186.02,186.3,185.84,185.88,13084.0,184.2357,184.5131,184.0575,184.0971,13084.0
2025-01-06 11:15:00,185.78,185.88,185.59,185.69,22048.0,183.998,184.0971,183.8099,183.9089,22048.0
2025-01-06 11:20:00,185.63,185.78,185.12,185.43,4758.0,183.8495,183.998,183.3444,183.6514,4758.0
2025-01-06 11:25:00,185.52,185.96,185.52,185.84,8262.0,183.7405,184.1763,183.7405,184.0575,8262.0
2025-01-06 11:30:00,185.84,186.14,185.84,185.99,4311.0,184.0575,184.3546,184.0575,184.206,4311.0
2025-01-06 11:35:00,185.86,186.54,185.85,186.53,3383.0,184.0773,184.7508,184.0674,184.7408,3383.0
2025-01-06 11:40:00,186.42,186.63,186.23,186.27,8634.0,184.6319,184.8399,184.4437,184.4833,8634.0
2025-01-06 11:45:00,186.34,186.56,186.3,186.48,4973.0,184.5527,184.7706,184.5131,184.6913,4973.0
2025-01-06 11:50:00,186.31,186.55,186.28,186.54,4753.0,184.523,184.7607,184.4932,184.7508,4753.0
2025-01-06 11:55:00,186.36,186.46,186.06,186.24,2792.0,184.5725,184.6715,184.2754,184.4536,2792.0
2025-01-06 12:00:00,186.15,186.23,185.73,185.86,15929.0,184.3645,184.4437,183.9485,184.0773,15929.0
2025-01-06 12:05:00,185.91,186.13,185.68,186.13,3453.0,184.1268,184.3447,183.899,184.3447,3453.0
2025-01-06 12:10:00,186.14,186.28,185.94,186.25,3452.0,184.3546,184.4932,184.1565,184.4635,3452.0
2025-01-06 12:15:00,186.22,186.22,185.99,185.99,9876.0,184.4338,184.4338,184.206,184.206,9876.0
2025-01-06 12:20:00,185.99,186.07,185.86,185.95,4911.0,184.206,184.2853,184.0773,184.1664,4911.0
2025-01-06 12:25:00,185.99,186.03,185.57,185.72,4748.0,184.206,184.2456,183.7901,183.9386,4748.0
2025-01-06 12:30:00,185.72,185.83,185.64,185.73,3204.0,183.9386,184.0476,183.8594,183.9485,3204.0
2025-01-06 12:35:00,185.72,185.8,185.5,185.62,13467.0,183.9386,184.0179,183.7207,183.8396,13467.0
2025-01-06 12:40:00,185.58,185.66,185.34,185.39,20716.0,183.8,183.8792,183.5623,183.6118,20716.0
2025-01-06 12:45:00,185.35,185.49,185.25,185.37,7376.0,183.5722,183.7108,183.4731,183.592,7376.0
2025-01-06 12:50:00,185.47,185.7,185.4,185.69,4125.0,183.691,183.9188,183.6217,183.9089,4125.0
2025-01-06 12:55:00,185.55,185.65,185.35,185.47,3824.0,183.7702,183.8693,183.5722,183.691,3824.0
2025-01-06 13:00:00,185.35,185.47,185.32,185.47,2077.0,183.5722,183.691,183.5425,183.691,2077.0
2025-01-06 13:05:00,185.47,185.47,185.25,185.37,5092.0,183.691,183.691,183.4731,183.592,5092.0
2025-01-06 13:10:00,185.36,185.54,185.27,185.41,2695.0,183.5821,183.7603,183.4929,183.6316,2695.0
2025-01-06 13:15:00,185.42,185.42,185.24,185.25,21242.0,183.6415,183.6415,183.4632,183.4731,21242.0
2025-01-06 13:20:00,185.31,185.31,185.03,185.11,6801.0,183.5326,183.5326,183.2552,183.3345,6801.0
2025-01-06 13:25:00,185.25,185.27,185.17,185.27,2380.0,183.4731,183.4929,183.3939,183.4929,2380.0
2025-01-06 13:30:00,185.28,185.28,185.02,185.16,8350.0,183.5028,183.5028,183.2453,183.384,8350.0
2025-01-06 13:35:00,185.08,185.34,185.0,185.34,2809.0,183.3048,183.5623,183.2255,183.5623,2809.0
2025-01-06 13:40:00,185.34,185.43,185.2,185.27,5469.0,183.5623,183.6514,183.4236,183.4929,5469.0
2025-01-06 13:45:00,185.2,185.27,184.84,184.96,5252.0,183.4236,183.4929,183.0671,183.1859,5252.0
2025-01-06 13:50:00,185.08,185.23,184.98,185.12,5525.0,183.3048,183.4533,183.2057,183.3444,5525.0
2025-01-06 13:55:00,185.18,185.28,185.02,185.02,3754.0,183.4038,183.5028,183.2453,183.2453,3754.0
2025-01-06 14:00:00,185.18,185.18,184.9,185.15,4386.0,183.4038,183.4038,183.1265,183.3741,4386.0
2025-01-06 14:05:00,184.91,185.25,184.86,185.25,8093.0,183.1364,183.4731,183.0869,183.4731,8093.0
2025-01-06 14:10:00,185.17,185.35,185.09,185.3,5449.0,183.3939,183.5722,183.3147,183.5226,5449.0
2025-01-06 14:15:00,185.28,185.49,185.27,185.4,1934.0,183.5028,183.7108,183.4929,183.6217,1934.0
2025-01-06 14:20:00,185.45,185.56,185.4,185.49,1660.0,183.6712,183.7802,183.6217,183.7108,1660.0
2025-01-06 14:25:00,185.49,185.59,185.35,185.53,13739.0,183.7108,183.8099,183.5722,183.7504,13739.0
2025-01-06 14:30:00,185.49,185.63,185.3,185.44,9979.0,183.7108,183.8495,183.5226,183.6613,9979.0
2025-01-06 14:35:00,185.43,185.62,185.3,185.58,6761.0,183.6514,183.8396,183.5226,183.8,6761.0
2025-01-06 14:40:00,185.53,185.57,185.34,185.37,5679.0,183.7504,183.7901,183.5623,183.592,5679.0
2025-01-06 14:45:00,185.39,185.46,185.26,185.41,8512.0,183.6118,183.6811,183.483,183.6316,8512.0
2025-01-06 14:50:00,185.45,185.48,185.28,185.48,6422.0,183.6712,183.7009,183.5028,183.7009,6422.0
2025-01-06 14:55:00,185.5,185.53,185.34,185.47,3711.0,183.7207,183.7504,183.5623,183.691,3711.0
2025-01-06 15:00:00,185.43,185.69,185.34,185.69,4788.0,183.6514,183.9089,183.5623,183.9089,4788.0
2025-01-06 15:05:00,185.62,185.73,185.57,185.72,3100.0,183.8396,183.9485,183.7901,183.9386,3100.0
2025-01-06 15:10:00,185.76,186.09,185.75,186.04,2918.0,183.9782,184.3051,183.9683,184.2555,2918.0
2025-01-06 15:15:00,186.09,186.34,186.08,186.25,7870.0,184.3051,184.5527,184.2952,184.4635,7870.0
2025-01-06 15:20:00,186.32,186.6,185.98,186.56,15715.0,184.5329,184.8102,184.1961,184.7706,15715.0
2025-01-06 15:25:00,186.56,186.56,186.12,186.25,2783.0,184.7706,184.7706,184.3348,184.4635,2783.0
2025-01-06 15:30:00,186.25,186.36,186.01,186.01,20640.0,184.4635,184.5725,184.2258,184.2258,20640.0
2025-01-06 15:35:00,186.01,186.01,185.5,185.59,14640.0,184.2258,184.2258,183.7207,183.8099,14640.0
2025-01-06 15:40:00,185.62,185.62,185.38,185.56,55742.0,183.8396,183.8396,183.6019,183.7802,55742.0
2025-01-06 15:45:00,185.56,185.58,185.15,185.18,28777.0,183.7802,183.8,183.3741,183.4038,28777.0
2025-01-06 15:50:00,185.24,185.7,185.14,185.23,42069.0,183.4632,183.9188,183.3642,183.4533,42069.0
2025-01-06 15:55:00,185.23,186.17,185.13,186.16,135172.0,183.4533,184.3843,183.3543,184.3744,135172.0
2025-01-07 09:30:00,186.54,187.97,186.51,186.75,25088.0,184.7508,186.167,184.721,184.9587,25088.0
2025-01-07 09:35:00,186.67,187.06,185.32,185.5,16376.0,184.8795,185.2658,183.5425,183.7207,16376.0
2025-01-07 09:40:00,185.37,186.09,185.0,185.14,9639.0,183.592,184.3051,183.2255,183.3642,9639.0
2025-01-07 09:45:00,185.39,185.58,184.92,185.12,23406.0,183.6118,183.8,183.1463,183.3444,23406.0
2025-01-07 09:50:00,185.12,185.32,184.71,185.32,26307.0,183.3444,183.5425,182.9383,183.5425,26307.0
2025-01-07 09:55:00,185.42,185.52,185.37,185.52,1702.0,183.6415,183.7405,183.592,183.7405,1702.0
2025-01-07 10:00:00,185.37,185.37,184.12,184.14,24519.0,183.592,183.592,182.354,182.3738,24519.0
2025-01-07 10:05:00,184.33,184.5,184.3,184.37,1700.0,182.562,182.7303,182.5322,182.6016,1700.0
2025-01-07 10:10:00,184.37,184.79,184.25,184.71,30644.0,182.6016,183.0175,182.4827,182.9383,30644.0
2025-01-07 10:15:00,184.84,185.12,184.73,184.91,9989.0,183.0671,183.3444,182.9581,183.1364,9989.0
2025-01-07 10:20:00,185.03,185.45,184.88,185.38,8372.0,183.2552,183.6712,183.1067,183.6019,8372.0
2025-01-07 10:25:00,185.38,185.88,185.25,185.38,10981.0,183.6019,184.0971,183.4731,183.6019,10981.0
2025-01-07 10:30:00,185.45,185.78,185.19,185.6,23975.0,183.6712,183.998,183.4137,183.8198,23975.0
2025-01-07 10:35:00,185.68,185.79,184.92,184.93,8645.0,183.899,184.0079,183.1463,183.1562,8645.0
2025-01-07 10:40:00,185.0,185.2,184.73,185.07,2568.0,183.2255,183.4236,182.9581,183.2949,2568.0
2025-01-07 10:45:00,185.09,185.44,185.09,185.41,3112.0,183.3147,183.6613,183.3147,183.6316,3112.0
2025-01-07 10:50:00,185.52,186.26,185.27,186.09,7422.0,183.7405,184.4734,183.4929,184.3051,7422.0
2025-01-07 10:55:00,185.97,186.63,185.95,186.5,4304.0,184.1862,184.8399,184.1664,184.7111,4304.0
2025-01-07 11:00:00,186.65,187.03,186.65,187.0,5428.0,184.8597,185.2361,184.8597,185.2063,5428.0
2025-01-07 11:05:00,186.91,186.92,186.45,186.72,5106.0,185.1172,185.1271,184.6616,184.929,5106.0
2025-01-07 11:10:00,186.78,186.92,186.5,186.75,7503.0,184.9885,185.1271,184.7111,184.9587,7503.0
2025-01-07 11:15:00,186.81,187.03,186.61,186.77,3018.0,185.0182,185.2361,184.8201,184.9785,3018.0
2025-01-07 11:20:00,186.77,187.03,186.74,187.03,2964.0,184.9785,185.2361,184.9488,185.2361,2964.0
2025-01-07 11:25:00,186.99,187.35,186.98,187.24,4532.0,185.1964,185.553,185.1865,185.444,4532.0
2025-01-07 11:30:00,187.23,187.31,186.89,186.89,9934.0,185.4341,185.5134,185.0974,185.0974,9934.0
2025-01-07 11:35:00,186.94,187.19,186.7,187.16,2953.0,185.1469,185.3945,184.9092,185.3648,2953.0
2025-01-07 11:40:00,187.25,187.44,187.18,187.44,2883.0,185.4539,185.6421,185.3846,185.6421,2883.0
2025-01-07 11:45:00,187.3,187.42,187.19,187.19,6100.0,185.5035,185.6223,185.3945,185.3945,6100.0
2025-01-07 11:50:00,187.14,187.18,186.78,186.78,3679.0,185.345,185.3846,184.9885,184.9885,3679.0
2025-01-07 11:55:00,186.85,186.91,186.8,186.85,600.0,185.0578,185.1172,185.0083,185.0578,600.0
2025-01-07 12:00:00,187.01,187.32,186.95,187.24,3482.0,185.2162,185.5233,185.1568,185.444,3482.0
2025-01-07 12:05:00,187.22,187.3,186.89,187.12,4806.0,185.4242,185.5035,185.0974,185.3252,4806.0
2025-01-07 12:10:00,187.13,187.4,187.1,187.4,4591.0,185.3351,185.6025,185.3054,185.6025,4591.0
2025-01-07 12:15:00,187.53,187.57,187.43,187.56,5689.0,185.7313,185.7709,185.6322,185.761,5689.0
2025-01-07 12:20:00,187.53,187.56,187.4,187.47,6385.0,185.7313,185.761,185.6025,185.6718,6385.0
2025-01-07 12:25:00,187.5,187.68,187.49,187.66,14165.0,185.7015,185.8798,185.6916,185.86,14165.0
2025-01-07 12:30:00,187.67,187.93,187.67,187.88,2555.0,185.8699,186.1274,185.8699,186.0779,2555.0
2025-01-07 12:35:00,187.78,187.86,187.5,187.57,10812.0,185.9789,186.0581,185.7015,185.7709,10812.0
2025-01-07 12:40:00,187.68,187.9,187.52,187.62,8036.0,185.8798,186.0977,185.7214,185.8204,8036.0
2025-01-07 12:45:00,187.57,187.6,187.25,187.26,9737.0,185.7709,185.8006,185.4539,185.4638,9737.0
2025-01-07 12:50:00,187.25,187.45,187.2,187.42,15220.0,185.4539,185.652,185.4044,185.6223,15220.0
2025-01-07 12:55:00,187.39,187.72,187.25,187.44,10304.0,185.5926,185.9194,185.4539,185.6421,10304.0
2025-01-07 13:00:00,187.4,187.71,187.4,187.57,2438.0,185.6025,185.9095,185.6025,185.7709,2438.0
2025-01-07 13:05:00,187.56,187.62,187.42,187.48,1067.0,185.761,185.8204,185.6223,185.6817,1067.0
2025-01-07 13:10:00,187.68,187.72,187.38,187.56,5041.0,185.8798,185.9194,185.5827,185.761,5041.0
2025-01-07 13:15:00,187.59,188.04,187.59,188.02,14617.0,185.7907,186.2364,185.7907,186.2166,14617.0
2025-01-07 13:20:00,188.04,188.15,187.92,188.08,7794.0,186.2364,186.3453,186.1175,186.276,7794.0
2025-01-07 13:25:00,188.11,188.33,188.11,188.3,3004.0,186.3057,186.5236,186.3057,186.4939,3004.0
2025-01-07 13:30:00,188.22,188.6,188.22,188.56,4849.0,186.4146,186.791,186.4146,186.7514,4849.0
2025-01-07 13:35:00,188.59,188.62,188.3,188.62,7792.0,186.7811,186.8108,186.4939,186.8108,7792.0
2025-01-07 13:40:00,188.58,188.76,188.35,188.35,11807.0,186.7712,186.9495,186.5434,186.5434,11807.0
2025-01-07 13:45:00,188.51,188.95,188.44,188.89,14946.0,186.7019,187.1376,186.6325,187.0782,14946.0
2025-01-07 13:50:00,188.76,188.84,188.58,188.77,10915.0,186.9495,187.0287,186.7712,186.9594,10915.0
2025-01-07 13:55:00,188.81,189.0,188.78,188.96,6161.0,186.999,187.1872,186.9693,187.1475,6161.0
2025-01-07 14:00:00,188.93,189.17,188.75,189.16,6352.0,187.1178,187.3555,186.9396,187.3456,6352.0
2025-01-07 14:05:00,189.04,189.18,189.0,189.16,3460.0,187.2268,187.3654,187.1872,187.3456,3460.0
2025-01-07 14:10:00,189.13,189.22,188.95,188.96,7286.0,187.3159,187.405,187.1376,187.1475,7286.0
2025-01-07 14:15:00,188.95,188.99,188.76,188.86,4456.0,187.1376,187.1773,186.9495,187.0485,4456.0
2025-01-07 14:20:00,188.79,188.92,188.73,188.73,6907.0,186.9792,187.1079,186.9197,186.9197,6907.0
2025-01-07 14:25:00,188.75,188.91,188.7,188.91,2570.0,186.9396,187.098,186.89,187.098,2570.0
2025-01-07 14:30:00,188.84,188.88,188.7,188.75,5144.0,187.0287,187.0683,186.89,186.9396,5144.0
2025-01-07 14:35:00,188.76,188.85,188.67,188.81,5426.0,186.9495,187.0386,186.8603,186.999,5426.0
2025-01-07 14:40:00,188.71,188.8,188.6,188.76,6235.0,186.8999,186.9891,186.791,186.9495,6235.0
2025-01-07 14:45:00,188.71,188.84,188.58,188.71,4275.0,186.8999,187.0287,186.7712,186.8999,4275.0
2025-01-07 14:50:00,188.67,188.81,188.57,188.58,8246.0,186.8603,186.999,186.7613,186.7712,8246.0
2025-01-07 14:55:00,188.54,188.61,188.41,188.41,5917.0,186.7316,186.8009,186.6028,186.6028,5917.0
2025-01-07 15:00:00,188.32,188.41,188.13,188.13,27547.0,186.5137,186.6028,186.3255,186.3255,27547.0
2025-01-07 15:05:00,188.16,188.19,187.9,187.9,6502.0,186.3552,186.3849,186.0977,186.0977,6502.0
2025-01-07 15:10:00,187.91,188.03,187.83,187.97,5499.0,186.1076,186.2265,186.0284,186.167,5499.0
2025-01-07 15:15:00,188.03,188.06,187.75,187.81,13533.0,186.2265,186.2562,185.9491,186.0086,13533.0
2025-01-07 15:20:00,187.76,188.09,187.7,187.94,33928.0,185.9591,186.2859,185.8996,186.1373,33928.0
2025-01-07 15:25:00,187.94,188.16,187.93,188.04,8190.0,186.1373,186.3552,186.1274,186.2364,8190.0
2025-01-07 15:30:00,188.1,188.2,187.66,187.75,26393.0,186.2958,186.3948,185.86,185.9491,26393.0
2025-01-07 15:35:00,187.77,187.85,187.4,187.57,17657.0,185.969,186.0482,185.6025,185.7709,17657.0
2025-01-07 15:40:00,187.63,187.87,187.52,187.53,23110.0,185.8303,186.068,185.7214,185.7313,23110.0
2025-01-07 15:45:00,187.57,187.57,187.11,187.34,19111.0,185.7709,185.7709,185.3153,185.5431,19111.0
2025-01-07 15:50:00,187.4,187.67,187.08,187.54,44191.0,185.6025,185.8699,185.2856,185.7412,44191.0
2025-01-07 15:55:00,187.58,188.05,187.5,187.82,125345.0,185.7808,186.2463,185.7015,186.0185,125345.0
2025-01-08 09:30:00,187.79,188.72,187.03,188.72,10172.0,185.9888,186.9098,185.2361,186.9098,10172.0
2025-01-08 09:35:00,188.94,190.74,188.93,190.62,18566.0,187.1277,188.9105,187.1178,188.7916,18566.0
2025-01-08 09:40:00,190.87,191.19,190.43,190.62,3399.0,189.0392,189.3562,188.6034,188.7916,3399.0
2025-01-08 09:45:00,190.83,190.83,190.2,190.34,2546.0,188.9996,188.9996,188.3756,188.5143,2546.0
2025-01-08 09:50:00,190.09,190.12,189.29,189.94,4249.0,188.2667,188.2964,187.4744,188.1181,4249.0
2025-01-08 09:55:00,189.84,189.94,189.57,189.93,3992.0,188.0191,188.1181,187.7517,188.1082,3992.0
2025-01-08 10:00:00,189.83,190.27,189.72,189.78,14848.0,188.0092,188.445,187.9003,187.9597,14848.0
2025-01-08 10:05:00,189.69,190.03,189.67,189.86,15675.0,187.8705,188.2073,187.8507,188.0389,15675.0
2025-01-08 10:10:00,189.89,189.89,188.72,188.72,6183.0,188.0686,188.0686,186.9098,186.9098,6183.0
2025-01-08 10:15:00,188.47,188.47,187.85,187.89,2111.0,186.6622,186.6622,186.0482,186.0878,2111.0
2025-01-08 10:20:00,187.89,188.0,187.62,187.93,3166.0,186.0878,186.1967,185.8204,186.1274,3166.0
2025-01-08 10:25:00,187.78,187.97,187.45,187.77,4123.0,185.9789,186.167,185.652,185.969,4123.0
2025-01-08 10:30:00,187.58,188.18,187.35,188.07,4455.0,185.7808,186.375,185.553,186.2661,4455.0
2025-01-08 10:35:00,188.15,188.49,188.07,188.39,5420.0,186.3453,186.682,186.2661,186.583,5420.0
2025-01-08 10:40:00,188.25,188.65,188.25,188.41,2380.0,186.4444,186.8405,186.4444,186.6028,2380.0
2025-01-08 10:45:00,188.55,188.59,188.06,188.35,3250.0,186.7415,186.7811,186.2562,186.5434,3250.0
2025-01-08 10:50:00,188.49,188.59,188.4,188.42,1965.0,186.682,186.7811,186.5929,186.6127,1965.0
2025-01-08 10:55:00,188.62,188.7,188.36,188.51,1440.0,186.8108,186.89,186.5533,186.7019,1440.0
2025-01-08 11:00:00,188.47,188.76,188.24,188.24,4113.0,186.6622,186.9495,186.4344,186.4344,4113.0
2025-01-08 11:05:00,188.44,188.45,188.0,188.28,3864.0,186.6325,186.6424,186.1967,186.4741,3864.0
2025-01-08 11:10:00,188.28,188.52,187.6,187.6,9433.0,186.4741,186.7118,185.8006,185.8006,9433.0
2025-01-08 11:15:00,187.59,188.02,187.59,188.02,7964.0,185.7907,186.2166,185.7907,186.2166,7964.0
2025-01-08 11:20:00,188.05,188.12,187.73,187.78,3540.0,186.2463,186.3156,185.9293,185.9789,3540.0
2025-01-08 11:25:00,187.7,188.13,187.7,188.02,2961.0,185.8996,186.3255,185.8996,186.2166,2961.0
2025-01-08 11:30:00,188.23,188.65,188.23,188.64,3705.0,186.4245,186.8405,186.4245,186.8306,3705.0
2025-01-08 11:35:00,188.66,189.25,188.56,189.11,4870.0,186.8504,187.4348,186.7514,187.2961,4870.0
2025-01-08 11:40:00,189.1,189.56,188.99,189.56,2238.0,187.2862,187.7418,187.1773,187.7418,2238.0
2025-01-08 11:45:00,189.5,189.51,189.3,189.36,1350.0,187.6824,187.6923,187.4843,187.5437,1350.0
2025-01-08 11:50:00,189.52,189.92,189.47,189.9,6078.0,187.7022,188.0983,187.6526,188.0785,6078.0
2025-01-08 11:55:00,189.9,189.93,189.66,189.66,2839.0,188.0785,188.1082,187.8408,187.8408,2839.0
2025-01-08 12:00:00,189.84,189.97,189.46,189.47,6318.0,188.0191,188.1479,187.6427,187.6526,6318.0
2025-01-08 12:05:00,189.28,189.31,189.0,189.11,1362.0,187.4645,187.4942,187.1872,187.2961,1362.0
2025-01-08 12:10:00,188.98,189.02,188.57,189.0,22551.0,187.1673,187.207,186.7613,187.1872,22551.0
2025-01-08 12:15:00,189.06,189.11,188.83,188.93,2468.0,187.2466,187.2961,187.0188,187.1178,2468.0
2025-01-08 12:20:00,188.89,188.89,188.5,188.67,5284.0,187.0782,187.0782,186.692,186.8603,5284.0
2025-01-08 12:25:00,188.65,188.77,188.47,188.6,13552.0,186.8405,186.9594,186.6622,186.791,13552.0
2025-01-08 12:30:00,188.59,188.83,188.57,188.69,5017.0,186.7811,187.0188,186.7613,186.8801,5017.0
2025-01-08 12:35:00,188.66,188.66,188.06,188.31,11352.0,186.8504,186.8504,186.2562,186.5038,11352.0
2025-01-08 12:40:00,188.31,188.4,188.16,188.4,783.0,186.5038,186.5929,186.3552,186.5929,783.0
2025-01-08 12:45:00,188.26,188.48,188.17,188.25,2573.0,186.4543,186.6721,186.3651,186.4444,2573.0
2025-01-08 12:50:00,188.55,188.62,188.37,188.43,4078.0,186.7415,186.8108,186.5632,186.6226,4078.0
2025-01-08 12:55:00,188.53,189.02,188.52,188.9,4066.0,186.7217,187.207,186.7118,187.0881,4066.0
2025-01-08 13:00:00,188.97,189.46,188.84,189.34,12147.0,187.1574,187.6427,187.0287,187.5239,12147.0
2025-01-08 13:05:00,189.46,189.61,189.27,189.54,2365.0,187.6427,187.7913,187.4546,187.722,2365.0
2025-01-08 13:10:00,189.38,189.57,189.12,189.12,3281.0,187.5635,187.7517,187.306,187.306,3281.0
2025-01-08 13:15:00,189.26,189.43,189.03,189.38,3029.0,187.4447,187.613,187.2169,187.5635,3029.0
2025-01-08 13:20:00,189.31,189.44,189.11,189.11,4748.0,187.4942,187.6229,187.2961,187.2961,4748.0
2025-01-08 13:25:00,189.2,189.3,189.04,189.23,2993.0,187.3852,187.4843,187.2268,187.415,2993.0
2025-01-08 13:30:00,189.06,189.43,189.01,189.22,1726.0,187.2466,187.613,187.1971,187.405,1726.0
2025-01-08 13:35:00,189.25,189.52,189.18,189.51,5063.0,187.4348,187.7022,187.3654,187.6923,5063.0
2025-01-08 13:40:00,189.5,189.51,189.35,189.39,2278.0,187.6824,187.6923,187.5338,187.5734,2278.0
2025-01-08 13:45:00,189.39,189.49,189.28,189.49,6102.0,187.5734,187.6725,187.4645,187.6725,6102.0
2025-01-08 13:50:00,189.45,189.45,188.92,188.93,4247.0,187.6328,187.6328,187.1079,187.1178,4247.0
2025-01-08 13:55:00,189.06,189.16,188.95,189.02,1992.0,187.2466,187.3456,187.1376,187.207,1992.0
2025-01-08 14:00:00,188.97,189.19,188.97,189.13,3473.0,187.1574,187.3753,187.1574,187.3159,3473.0
2025-01-08 14:05:00,189.28,189.72,189.24,189.5,12220.0,187.4645,187.9003,187.4249,187.6824,12220.0
2025-01-08 14:10:00,189.68,189.68,189.31,189.34,4804.0,187.8606,187.8606,187.4942,187.5239,4804.0
2025-01-08 14:15:00,189.47,189.9,189.47,189.82,7005.0,187.6526,188.0785,187.6526,187.9993,7005.0
2025-01-08 14:20:00,189.97,190.35,189.84,190.32,10910.0,188.1479,188.5242,188.0191,188.4945,10910.0
2025-01-08 14:25:00,190.32,190.52,190.2,190.46,3707.0,188.4945,188.6926,188.3756,188.6332,3707.0
2025-01-08 14:30:00,190.44,190.53,190.12,190.26,6335.0,188.6133,188.7025,188.2964,188.4351,6335.0
2025-01-08 14:35:00,190.26,190.26,189.8,189.8,3358.0,188.4351,188.4351,187.9795,187.9795,3358.0
2025-01-08 14:40:00,189.78,189.87,189.6,189.8,4134.0,187.9597,188.0488,187.7814,187.9795,4134.0
2025-01-08 14:45:00,189.77,189.85,189.6,189.85,7657.0,187.9498,188.029,187.7814,188.029,7657.0
2025-01-08 14:50:00,189.78,189.82,189.53,189.67,12751.0,187.9597,187.9993,187.7121,187.8507,12751.0
2025-01-08 14:55:00,189.72,189.8,189.48,189.77,19484.0,187.9003,187.9795,187.6626,187.9498,19484.0
2025-01-08 15:00:00,189.8,190.08,189.74,189.87,7990.0,187.9795,188.2568,187.9201,188.0488,7990.0
2025-01-08 15:05:00,190.03,190.11,189.95,190.03,5622.0,188.2073,188.2865,188.128,188.2073,5622.0
2025-01-08 15:10:00,190.06,190.14,189.71,189.77,3964.0,188.237,188.3162,187.8903,187.9498,3964.0
2025-01-08 15:15:00,189.78,189.88,189.66,189.66,5328.0,187.9597,188.0587,187.8408,187.8408,5328.0
2025-01-08 15:20:00,189.81,190.17,189.74,190.16,6093.0,187.9894,188.3459,187.9201,188.336,6093.0
2025-01-08 15:25:00,190.17,190.5,190.17,190.46,3964.0,188.3459,188.6728,188.3459,188.6332,3964.0
2025-01-08 15:30:00,190.44,190.55,190.15,190.16,6851.0,188.6133,188.7223,188.3261,188.336,6851.0
2025-01-08 15:35:00,190.16,190.5,190.15,190.4,12911.0,188.336,188.6728,188.3261,188.5737,12911.0
2025-01-08 15:40:00,190.4,190.95,190.4,190.66,26843.0,188.5737,189.1185,188.5737,188.8312,26843.0
2025-01-08 15:45:00,190.73,191.05,190.57,191.05,10534.0,188.9006,189.2175,188.7421,189.2175,10534.0
2025-01-08 15:50:00,190.98,191.97,190.98,191.74,33682.0,189.1482,190.1287,189.1482,189.9009,33682.0
2025-01-08 15:55:00,191.71,192.07,191.41,191.92,98076.0,189.8712,190.2277,189.574,190.0791,98076.0
2025-01-10 09:30:00,194.0,195.35,194.0,194.77,33718.0,192.1392,193.4763,192.1392,192.9018,33718.0
2025-01-10 09:35:00,195.27,196.82,194.47,194.48,19032.0,193.397,194.9322,192.6047,192.6146,19032.0
2025-01-10 09:40:00,194.29,194.51,192.97,193.46,3837.0,192.4264,192.6443,191.1191,191.6044,3837.0
2025-01-10 09:45:00,193.52,193.74,192.19,192.48,7158.0,191.6638,191.8817,190.3466,190.6338,7158.0
2025-01-10 09:50:00,192.32,193.54,192.32,193.15,19260.0,190.4753,191.6836,190.4753,191.2974,19260.0
2025-01-10 09:55:00,193.45,193.55,192.77,193.12,14308.0,191.5945,191.6935,190.921,191.2676,14308.0
2025-01-10 10:00:00,192.86,193.36,192.29,192.4,15363.0,191.0101,191.5053,190.4456,190.5545,15363.0
2025-01-10 10:05:00,192.62,193.01,192.22,192.61,8897.0,190.7724,191.1587,190.3763,190.7625,8897.0
2025-01-10 10:10:00,192.61,193.01,192.15,192.56,5775.0,190.7625,191.1587,190.3069,190.713,5775.0
2025-01-10 10:15:00,192.5,192.59,192.19,192.28,4410.0,190.6536,190.7427,190.3466,190.4357,4410.0
2025-01-10 10:20:00,192.38,192.64,192.0,192.64,19759.0,190.5347,190.7922,190.1584,190.7922,19759.0
2025-01-10 10:25:00,192.42,192.44,192.0,192.44,8882.0,190.5744,190.5942,190.1584,190.5942,8882.0
2025-01-10 10:30:00,192.44,192.81,192.16,192.81,9063.0,190.5942,190.9606,190.3168,190.9606,9063.0
2025-01-10 10:35:00,192.34,193.19,192.33,193.15,17671.0,190.4951,191.337,190.4852,191.2974,17671.0
2025-01-10 10:40:00,193.43,193.63,193.23,193.63,11674.0,191.5747,191.7727,191.3766,191.7727,11674.0
2025-01-10 10:45:00,193.81,194.42,193.67,194.1,18241.0,191.951,192.5552,191.8124,192.2382,18241.0
2025-01-10 10:50:00,193.79,194.15,193.45,193.95,40654.0,191.9312,192.2878,191.5945,192.0897,40654.0
2025-01-10 10:55:00,193.86,193.86,193.04,193.14,10963.0,192.0005,192.0005,191.1884,191.2874,10963.0
2025-01-10 11:00:00,193.05,193.26,192.45,192.74,26174.0,191.1983,191.4063,190.6041,190.8913,26174.0
2025-01-10 11:05:00,192.69,192.93,192.41,192.8,24110.0,190.8418,191.0795,190.5644,190.9507,24110.0
2025-01-10 11:10:00,192.79,193.87,192.79,193.76,9435.0,190.9408,192.0104,190.9408,191.9015,9435.0
2025-01-10 11:15:00,193.81,193.85,193.25,193.69,20433.0,191.951,191.9906,191.3964,191.8322,20433.0
2025-01-10 11:20:00,193.53,193.73,193.15,193.16,8709.0,191.6737,191.8718,191.2974,191.3073,8709.0
2025-01-10 11:25:00,193.0,193.34,192.98,193.08,6648.0,191.1488,191.4855,191.129,191.228,6648.0
2025-01-10 11:30:00,193.05,193.21,192.92,193.09,10354.0,191.1983,191.3568,191.0696,191.2379,10354.0
2025-01-10 11:35:00,193.06,193.22,192.7,193.14,4648.0,191.2082,191.3667,190.8517,191.2874,4648.0
2025-01-10 11:40:00,193.23,193.68,193.23,193.51,8861.0,191.3766,191.8223,191.3766,191.6539,8861.0
2025-01-10 11:45:00,193.44,193.55,193.26,193.4,17295.0,191.5846,191.6935,191.4063,191.545,17295.0
2025-01-10 11:50:00,193.4,193.8,193.21,193.21,13155.0,191.545,191.9411,191.3568,191.3568,13155.0
2025-01-10 11:55:00,193.18,193.23,192.57,192.81,12150.0,191.3271,191.3766,190.7229,190.9606,12150.0
2025-01-10 12:00:00,192.83,192.85,192.04,192.44,8232.0,190.9804,191.0002,190.198,190.5942,8232.0
2025-01-10 12:05:00,192.39,192.87,192.36,192.75,6645.0,190.5446,191.02,190.5149,190.9012,6645.0
2025-01-10 12:10:00,192.84,193.1,192.69,193.0,17589.0,190.9903,191.2478,190.8418,191.1488,17589.0
2025-01-10 12:15:00,192.77,192.98,192.63,192.9,3303.0,190.921,191.129,190.7823,191.0498,3303.0
2025-01-10 12:20:00,192.78,193.26,192.78,193.01,4474.0,190.9309,191.4063,190.9309,191.1587,4474.0
2025-01-10 12:25:00,192.89,193.87,192.88,193.87,8585.0,191.0398,192.0104,191.0299,192.0104,8585.0
2025-01-10 12:30:00,193.78,193.79,193.43,193.48,3617.0,191.9213,191.9312,191.5747,191.6242,3617.0
2025-01-10 12:35:00,193.48,193.48,192.91,192.95,8829.0,191.6242,191.6242,191.0597,191.0993,8829.0
2025-01-10 12:40:00,192.91,193.32,192.91,193.21,3694.0,191.0597,191.4657,191.0597,191.3568,3694.0
2025-01-10 12:45:00,193.21,194.0,193.1,193.84,2641.0,191.3568,192.1392,191.2478,191.9807,2641.0
2025-01-10 12:50:00,193.82,193.82,193.58,193.58,3369.0,191.9609,191.9609,191.7232,191.7232,3369.0
2025-01-10 12:55:00,193.78,194.35,193.78,194.35,2817.0,191.9213,192.4858,191.9213,192.4858,2817.0
2025-01-10 13:00:00,194.12,194.4,193.96,194.28,4735.0,192.258,192.5354,192.0996,192.4165,4735.0
2025-01-10 13:05:00,194.3,194.65,194.3,194.51,4320.0,192.4363,192.783,192.4363,192.6443,4320.0
2025-01-10 13:10:00,194.6,194.64,194.51,194.64,1574.0,192.7334,192.7731,192.6443,192.7731,1574.0
2025-01-10 13:15:00,194.46,194.92,194.46,194.92,10140.0,192.5948,193.0504,192.5948,193.0504,10140.0
2025-01-10 13:20:00,194.77,194.82,194.59,194.74,9644.0,192.9018,192.9513,192.7235,192.8721,9644.0
2025-01-10 13:25:00,194.74,194.81,194.24,194.31,8653.0,192.8721,192.9414,192.3769,192.4462,8653.0
2025-01-10 13:30:00,194.3,194.38,194.1,194.26,6252.0,192.4363,192.5156,192.2382,192.3967,6252.0
2025-01-10 13:35:00,194.23,194.31,193.96,194.12,7494.0,192.367,192.4462,192.0996,192.258,7494.0
2025-01-10 13:40:00,194.16,194.27,193.86,194.21,3142.0,192.2977,192.4066,192.0005,192.3472,3142.0
2025-01-10 13:45:00,194.3,194.36,194.06,194.3,5353.0,192.4363,192.4957,192.1986,192.4363,5353.0
2025-01-10 13:50:00,194.2,194.28,194.05,194.28,4172.0,192.3373,192.4165,192.1887,192.4165,4172.0
2025-01-10 13:55:00,194.29,194.57,194.28,194.57,2015.0,192.4264,192.7037,192.4165,192.7037,2015.0
2025-01-10 14:00:00,194.54,194.54,193.93,193.93,4182.0,192.674,192.674,192.0699,192.0699,4182.0
2025-01-10 14:05:00,193.82,193.95,193.74,193.77,4194.0,191.9609,192.0897,191.8817,191.9114,4194.0
2025-01-10 14:10:00,193.77,193.77,193.59,193.71,3162.0,191.9114,191.9114,191.7331,191.852,3162.0
2025-01-10 14:15:00,193.58,193.59,193.39,193.53,10167.0,191.7232,191.7331,191.5351,191.6737,10167.0
2025-01-10 14:20:00,193.53,193.77,193.4,193.75,7730.0,191.6737,191.9114,191.545,191.8916,7730.0
2025-01-10 14:25:00,193.74,194.12,193.71,194.0,5701.0,191.8817,192.258,191.852,192.1392,5701.0
2025-01-10 14:30:00,193.97,193.99,193.63,193.89,6563.0,192.1095,192.1293,191.7727,192.0303,6563.0
2025-01-10 14:35:00,193.91,194.18,193.76,194.18,6130.0,192.0501,192.3175,191.9015,192.3175,6130.0
2025-01-10 14:40:00,194.29,194.43,194.22,194.24,4758.0,192.4264,192.5651,192.3571,192.3769,4758.0
2025-01-10 14:45:00,194.19,194.21,194.02,194.12,4821.0,192.3274,192.3472,192.159,192.258,4821.0
2025-01-10 14:50:00,194.04,194.3,194.04,194.21,5483.0,192.1788,192.4363,192.1788,192.3472,5483.0
2025-01-10 14:55:00,194.4,194.48,194.25,194.28,2469.0,192.5354,192.6146,192.3868,192.4165,2469.0
2025-01-10 15:00:00,194.28,194.29,193.77,193.77,4428.0,192.4165,192.4264,191.9114,191.9114,4428.0
2025-01-10 15:05:00,193.85,193.96,193.75,193.76,1925.0,191.9906,192.0996,191.8916,191.9015,1925.0
2025-01-10 15:10:00,193.75,193.76,192.97,192.97,29699.0,191.8916,191.9015,191.1191,191.1191,29699.0
2025-01-10 15:15:00,192.97,193.0,192.64,192.83,17168.0,191.1191,191.1488,190.7922,190.9804,17168.0
2025-01-10 15:20:00,192.71,193.2,192.71,192.82,5320.0,190.8616,191.3469,190.8616,190.9705,5320.0
2025-01-10 15:25:00,192.84,193.2,192.82,193.17,3976.0,190.9903,191.3469,190.9705,191.3172,3976.0
2025-01-10 15:30:00,193.17,193.17,192.86,192.97,2993.0,191.3172,191.3172,191.0101,191.1191,2993.0
2025-01-10 15:35:00,193.03,193.31,192.85,192.85,7935.0,191.1785,191.4558,191.0002,191.0002,7935.0
2025-01-10 15:40:00,192.75,192.91,192.55,192.75,7212.0,190.9012,191.0597,190.7031,190.9012,7212.0
2025-01-10 15:45:00,192.69,192.94,192.59,192.74,12294.0,190.8418,191.0894,190.7427,190.8913,12294.0
2025-01-10 15:50:00,192.65,193.41,192.65,193.38,24677.0,190.8021,191.5549,190.8021,191.5251,24677.0
2025-01-10 15:55:00,193.39,193.83,193.09,193.37,102155.0,191.5351,191.9708,191.2379,191.5152,102155.0
2025-01-13 09:30:00,193.34,194.43,193.0,194.43,18239.0,191.4855,192.5651,191.1488,192.5651,18239.0
2025-01-13 09:35:00,194.52,195.29,194.3,195.23,10531.0,192.6542,193.4168,192.4363,193.3574,10531.0
2025-01-13 09:40:00,195.28,195.42,194.6,194.84,7120.0,193.4069,193.5456,192.7334,192.9711,7120.0
2025-01-13 09:45:00,194.93,195.44,194.83,195.25,3454.0,193.0603,193.5654,192.9612,193.3772,3454.0
2025-01-13 09:50:00,195.2,196.16,195.2,196.13,8681.0,193.3277,194.2785,193.3277,194.2488,8681.0
2025-01-13 09:55:00,195.87,196.89,195.82,196.73,7009.0,193.9913,195.0015,193.9417,194.843,7009.0
2025-01-13 10:00:00,196.73,197.59,196.73,197.27,10350.0,194.843,195.6948,194.843,195.3778,10350.0
2025-01-13 10:05:00,197.34,197.45,196.1,196.11,8413.0,195.4472,195.5561,194.2191,194.229,8413.0
2025-01-13 10:10:00,196.11,196.28,195.84,195.94,5603.0,194.229,194.3973,193.9616,194.0606,5603.0
2025-01-13 10:15:00,195.96,196.26,195.73,195.93,6599.0,194.0804,194.3775,193.8526,194.0507,6599.0
2025-01-13 10:20:00,196.03,196.82,196.02,196.82,5474.0,194.1497,194.9322,194.1398,194.9322,5474.0
2025-01-13 10:25:00,196.75,197.15,196.51,196.84,9438.0,194.8628,195.259,194.6251,194.952,9438.0
2025-01-13 10:30:00,196.84,197.34,196.54,197.05,6144.0,194.952,195.4472,194.6548,195.1599,6144.0
2025-01-13 10:35:00,197.4,197.4,196.82,197.05,5782.0,195.5066,195.5066,194.9322,195.1599,5782.0
2025-01-13 10:40:00,197.19,197.2,196.65,196.98,3273.0,195.2986,195.3085,194.7638,195.0906,3273.0
2025-01-13 10:45:00,197.0,197.33,196.65,197.33,3807.0,195.1104,195.4373,194.7638,195.4373,3807.0
2025-01-13 10:50:00,197.42,197.47,196.87,197.0,5558.0,195.5264,195.5759,194.9817,195.1104,5558.0
2025-01-13 10:55:00,197.2,197.2,196.67,196.7,4468.0,195.3085,195.3085,194.7836,194.8133,4468.0
2025-01-13 11:00:00,196.77,196.96,196.59,196.72,3568.0,194.8826,195.0708,194.7044,194.8331,3568.0
2025-01-13 11:05:00,196.71,197.07,196.66,197.06,3008.0,194.8232,195.1798,194.7737,195.1698,3008.0
2025-01-13 11:10:00,197.0,197.2,196.75,197.03,7971.0,195.1104,195.3085,194.8628,195.1401,7971.0
2025-01-13 11:15:00,197.02,197.36,196.51,196.64,8413.0,195.1302,195.467,194.6251,194.7539,8413.0
2025-01-13 11:20:00,196.62,196.83,196.31,196.31,27773.0,194.7341,194.9421,194.427,194.427,27773.0
2025-01-13 11:25:00,196.5,196.94,196.14,196.86,10524.0,194.6152,195.051,194.2587,194.9718,10524.0
2025-01-13 11:30:00,196.85,197.0,196.83,196.86,1195.0,194.9619,195.1104,194.9421,194.9718,1195.0
2025-01-13 11:35:00,196.84,197.06,196.47,196.47,12395.0,194.952,195.1698,194.5855,194.5855,12395.0
2025-01-13 11:40:00,196.69,196.94,196.65,196.72,5274.0,194.8034,195.051,194.7638,194.8331,5274.0
2025-01-13 11:45:00,196.72,196.72,196.38,196.49,1786.0,194.8331,194.8331,194.4964,194.6053,1786.0
2025-01-13 11:50:00,196.45,196.53,195.91,195.92,6564.0,194.5657,194.6449,194.0309,194.0408,6564.0
2025-01-13 11:55:00,195.75,195.94,195.42,195.71,12655.0,193.8724,194.0606,193.5456,193.8328,12655.0
2025-01-13 12:00:00,195.48,195.68,195.29,195.65,11044.0,193.605,193.8031,193.4168,193.7734,11044.0
2025-01-13 12:05:00,195.7,195.7,195.4,195.49,6189.0,193.8229,193.8229,193.5258,193.6149,6189.0
2025-01-13 12:10:00,195.69,195.88,195.69,195.85,2091.0,193.813,194.0012,193.813,193.9715,2091.0
2025-01-13 12:15:00,195.99,196.0,195.37,195.6,10192.0,194.1101,194.12,193.4961,193.7239,10192.0
2025-01-13 12:20:00,195.71,195.87,195.62,195.77,2699.0,193.8328,193.9913,193.7437,193.8922,2699.0
2025-01-13 12:25:00,195.62,195.8,195.57,195.65,4393.0,193.7437,193.9219,193.6941,193.7734,4393.0
2025-01-13 12:30:00,195.47,195.71,195.47,195.54,2414.0,193.5951,193.8328,193.5951,193.6644,2414.0
2025-01-13 12:35:00,195.61,195.92,195.53,195.87,12469.0,193.7338,194.0408,193.6545,193.9913,12469.0
2025-01-13 12:40:00,195.85,196.16,195.61,195.69,27730.0,193.9715,194.2785,193.7338,193.813,27730.0
2025-01-13 12:45:00,195.84,196.13,195.83,196.08,3565.0,193.9616,194.2488,193.9516,194.1992,3565.0
2025-01-13 12:50:00,196.04,196.36,196.04,196.36,2793.0,194.1596,194.4766,194.1596,194.4766,2793.0
2025-01-13 12:55:00,196.5,196.82,196.34,196.8,3016.0,194.6152,194.9322,194.4568,194.9123,3016.0
2025-01-13 13:00:00,196.65,196.86,196.45,196.82,4584.0,194.7638,194.9718,194.5657,194.9322,4584.0
2025-01-13 13:05:00,196.73,196.98,196.58,196.8,6969.0,194.843,195.0906,194.6945,194.9123,6969.0
2025-01-13 13:10:00,196.96,197.13,196.86,197.02,2435.0,195.0708,195.2392,194.9718,195.1302,2435.0
2025-01-13 13:15:00,197.02,197.06,196.77,196.86,2902.0,195.1302,195.1698,194.8826,194.9718,2902.0
2025-01-13 13:20:00,196.87,197.11,196.83,197.11,4761.0,194.9817,195.2194,194.9421,195.2194,4761.0
2025-01-13 13:25:00,197.13,197.24,197.02,197.14,4577.0,195.2392,195.3481,195.1302,195.2491,4577.0
2025-01-13 13:30:00,197.24,197.89,197.22,197.75,5965.0,195.3481,195.9919,195.3283,195.8532,5965.0
2025-01-13 13:35:00,197.83,198.2,197.75,197.85,24643.0,195.9325,196.2989,195.8532,195.9523,24643.0
2025-01-13 13:40:00,197.96,197.97,197.6,197.84,16027.0,196.0612,196.0711,195.7047,195.9424,16027.0
2025-01-13 13:45:00,197.76,198.08,197.63,197.7,7497.0,195.8631,196.1801,195.7344,195.8037,7497.0
2025-01-13 13:50:00,197.7,197.91,197.69,197.91,1448.0,195.8037,196.0117,195.7938,196.0117,1448.0
2025-01-13 13:55:00,197.7,197.85,197.6,197.6,3040.0,195.8037,195.9523,195.7047,195.7047,3040.0
2025-01-13 14:00:00,197.68,197.72,197.11,197.24,4443.0,195.7839,195.8235,195.2194,195.3481,4443.0
2025-01-13 14:05:00,197.24,197.24,197.0,197.12,2700.0,195.3481,195.3481,195.1104,195.2293,2700.0
2025-01-13 14:10:00,197.1,197.32,197.0,197.18,7480.0,195.2095,195.4274,195.1104,195.2887,7480.0
2025-01-13 14:15:00,197.16,197.49,197.15,197.28,8326.0,195.2689,195.5957,195.259,195.3877,8326.0
2025-01-13 14:20:00,197.31,197.65,197.29,197.63,2561.0,195.4175,195.7542,195.3976,195.7344,2561.0
2025-01-13 14:25:00,197.6,197.96,197.6,197.96,2374.0,195.7047,196.0612,195.7047,196.0612,2374.0
2025-01-13 14:30:00,197.87,197.88,197.31,197.37,5681.0,195.9721,195.982,195.4175,195.4769,5681.0
2025-01-13 14:35:00,197.48,197.7,197.45,197.7,2571.0,195.5858,195.8037,195.5561,195.8037,2571.0
2025-01-13 14:40:00,197.67,197.89,197.67,197.83,1427.0,195.774,195.9919,195.774,195.9325,1427.0
2025-01-13 14:45:00,197.8,197.93,197.77,197.86,2750.0,195.9028,196.0315,195.873,195.9622,2750.0
2025-01-13 14:50:00,197.86,198.07,197.86,198.02,3627.0,195.9622,196.1702,195.9622,196.1206,3627.0
2025-01-13 14:55:00,197.99,198.08,197.6,197.85,6398.0,196.0909,196.1801,195.7047,195.9523,6398.0
2025-01-13 15:00:00,197.81,197.81,197.31,197.31,3067.0,195.9127,195.9127,195.4175,195.4175,3067.0
2025-01-13 15:05:00,197.37,197.37,197.08,197.2,2777.0,195.4769,195.4769,195.1897,195.3085,2777.0
2025-01-13 15:10:00,197.13,197.42,197.12,197.39,5964.0,195.2392,195.5264,195.2293,195.4967,5964.0
2025-01-13 15:15:00,197.33,197.63,197.12,197.51,10947.0,195.4373,195.7344,195.2293,195.6155,10947.0
2025-01-13 15:20:00,197.56,197.56,197.19,197.36,9114.0,195.6651,195.6651,195.2986,195.467,9114.0
2025-01-13 15:25:00,197.44,197.57,197.33,197.43,9620.0,195.5462,195.675,195.4373,195.5363,9620.0
2025-01-13 15:30:00,197.36,197.62,197.36,197.47,8832.0,195.467,195.7245,195.467,195.5759,8832.0
2025-01-13 15:35:00,197.38,197.66,197.37,197.39,15643.0,195.4868,195.7641,195.4769,195.4967,15643.0
2025-01-13 15:40:00,197.38,197.69,197.35,197.51,10172.0,195.4868,195.7938,195.4571,195.6155,10172.0
2025-01-13 15:45:00,197.51,197.58,196.87,197.22,24849.0,195.6155,195.6849,194.9817,195.3283,24849.0
2025-01-13 15:50:00,197.12,197.7,197.09,197.69,31424.0,195.2293,195.8037,195.1996,195.7938,31424.0
2025-01-13 15:55:00,197.63,197.84,197.2,197.34,120601.0,195.7344,195.9424,195.3085,195.4472,120601.0
2025-01-14 09:30:00,198.0,198.13,197.0,197.88,19707.0,196.1008,196.2296,195.1104,195.982,19707.0
2025-01-14 09:35:00,197.94,199.38,197.94,198.94,12529.0,196.0414,197.4676,196.0414,197.0318,12529.0
2025-01-14 09:40:00,198.9,199.84,198.59,199.66,16333.0,196.9922,197.9232,196.6852,197.7449,16333.0
2025-01-14 09:45:00,200.0,200.31,199.27,199.51,12891.0,198.0816,198.3887,197.3587,197.5963,12891.0
2025-01-14 09:50:00,199.34,199.67,198.57,199.15,10606.0,197.428,197.7548,196.6654,197.2398,10606.0
2025-01-14 09:55:00,199.23,200.05,198.99,199.09,5764.0,197.319,198.1312,197.0813,197.1804,5764.0
2025-01-14 10:00:00,199.33,199.89,199.02,199.65,11183.0,197.4181,197.9727,197.111,197.735,11183.0
2025-01-14 10:05:00,199.65,200.51,199.65,200.25,5272.0,197.735,198.5868,197.735,198.3293,5272.0
2025-01-14 10:10:00,200.04,200.93,199.96,200.75,8489.0,198.1213,199.0027,198.042,198.8245,8489.0
2025-01-14 10:15:00,200.92,201.64,200.46,201.56,4888.0,198.9928,199.7059,198.5372,199.6267,4888.0
2025-01-14 10:20:00,201.47,201.65,200.97,201.27,5798.0,199.5375,199.7158,199.0423,199.3395,5798.0
2025-01-14 10:25:00,201.37,201.38,200.75,200.87,3986.0,199.4385,199.4484,198.8245,198.9433,3986.0
2025-01-14 10:30:00,200.77,201.36,200.74,201.36,4141.0,198.8443,199.4286,198.8146,199.4286,4141.0
2025-01-14 10:35:00,201.2,201.53,200.96,201.53,7126.0,199.2701,199.597,199.0324,199.597,7126.0
2025-01-14 10:40:00,201.56,202.1,201.48,202.09,4723.0,199.6267,200.1615,199.5475,200.1516,4723.0
2025-01-14 10:45:00,202.32,202.44,201.79,201.79,5722.0,200.3794,200.4982,199.8545,199.8545,5722.0
2025-01-14 10:50:00,201.78,201.86,201.51,201.8,3715.0,199.8446,199.9238,199.5772,199.8644,3715.0
2025-01-14 10:55:00,201.84,201.9,201.43,201.63,6270.0,199.904,199.9634,199.4979,199.696,6270.0
2025-01-14 11:00:00,201.64,201.64,200.26,200.27,5738.0,199.7059,199.7059,198.3392,198.3491,5738.0
2025-01-14 11:05:00,200.09,200.46,200.09,200.3,4966.0,198.1708,198.5372,198.1708,198.3788,4966.0
2025-01-14 11:10:00,200.33,200.72,200.31,200.56,5471.0,198.4085,198.7947,198.3887,198.6363,5471.0
2025-01-14 11:15:00,200.48,200.99,200.3,200.9,11114.0,198.557,199.0622,198.3788,198.973,11114.0
2025-01-14 11:20:00,201.02,201.09,200.88,200.98,3300.0,199.0919,199.1612,198.9532,199.0522,3300.0
2025-01-14 11:25:00,201.01,201.56,201.01,201.29,4396.0,199.082,199.6267,199.082,199.3593,4396.0
2025-01-14 11:30:00,201.29,201.62,201.2,201.4,6002.0,199.3593,199.6861,199.2701,199.4682,6002.0
2025-01-14 11:35:00,201.49,201.67,201.22,201.64,9656.0,199.5574,199.7356,199.2899,199.7059,9656.0
2025-01-14 11:40:00,201.67,201.67,201.25,201.25,5559.0,199.7356,199.7356,199.3197,199.3197,5559.0
2025-01-14 11:45:00,201.25,201.64,201.17,201.36,4589.0,199.3197,199.7059,199.2404,199.4286,4589.0
2025-01-14 11:50:00,201.49,201.57,201.27,201.32,5175.0,199.5574,199.6366,199.3395,199.389,5175.0
2025-01-14 11:55:00,201.32,201.47,201.03,201.1,8348.0,199.389,199.5375,199.1018,199.1711,8348.0
2025-01-14 12:00:00,200.98,201.52,200.95,201.13,3239.0,199.0522,199.5871,199.0225,199.2008,3239.0
2025-01-14 12:05:00,201.17,201.76,201.17,201.65,5050.0,199.2404,199.8248,199.2404,199.7158,5050.0
2025-01-14 12:10:00,201.66,201.79,201.61,201.72,9422.0,199.7257,199.8545,199.6762,199.7852,9422.0
2025-01-14 12:15:00,201.7,202.0,201.56,201.56,13762.0,199.7653,200.0625,199.6267,199.6267,13762.0
2025-01-14 12:20:00,201.59,201.59,201.37,201.55,3697.0,199.6564,199.6564,199.4385,199.6168,3697.0
2025-01-14 12:25:00,201.49,201.9,201.27,201.85,7427.0,199.5574,199.9634,199.3395,199.9139,7427.0
2025-01-14 12:30:00,201.76,201.87,201.58,201.65,3212.0,199.8248,199.9337,199.6465,199.7158,3212.0
2025-01-14 12:35:00,201.7,202.4,201.64,202.28,4578.0,199.7653,200.4586,199.7059,200.3398,4578.0
2025-01-14 12:40:00,202.31,202.39,202.12,202.14,2933.0,200.3695,200.4487,200.1813,200.2011,2933.0
2025-01-14 12:45:00,202.05,202.13,201.96,201.97,1144.0,200.112,200.1912,200.0228,200.0328,1144.0
2025-01-14 12:50:00,201.96,202.35,201.95,202.24,4540.0,200.0228,200.4091,200.0129,200.3002,4540.0
2025-01-14 12:55:00,202.28,202.29,202.12,202.15,1999.0,200.3398,200.3497,200.1813,200.211,1999.0
2025-01-14 13:00:00,202.34,202.77,202.23,202.77,8020.0,200.3992,200.8251,200.2903,200.8251,8020.0
2025-01-14 13:05:00,202.85,202.93,202.56,202.79,6481.0,200.9043,200.9835,200.6171,200.8449,6481.0
2025-01-14 13:10:00,202.58,202.6,202.47,202.47,2188.0,200.6369,200.6567,200.528,200.528,2188.0
2025-01-14 13:15:00,202.48,202.85,202.41,202.49,10017.0,200.5379,200.9043,200.4685,200.5478,10017.0
2025-01-14 13:20:00,202.56,202.8,202.45,202.8,2364.0,200.6171,200.8548,200.5081,200.8548,2364.0
2025-01-14 13:25:00,202.82,202.82,202.67,202.78,3443.0,200.8746,200.8746,200.726,200.835,3443.0
2025-01-14 13:30:00,202.78,202.92,202.71,202.89,12942.0,200.835,200.9736,200.7657,200.9439,12942.0
2025-01-14 13:35:00,202.89,202.92,202.76,202.89,3578.0,200.9439,200.9736,200.8152,200.9439,3578.0
2025-01-14 13:40:00,202.89,203.05,202.87,202.99,12354.0,200.9439,201.1024,200.9241,201.043,12354.0
2025-01-14 13:45:00,202.93,203.18,202.89,203.02,7279.0,200.9835,201.2311,200.9439,201.0727,7279.0
2025-01-14 13:50:00,203.1,203.43,202.94,203.43,2803.0,201.1519,201.4787,200.9934,201.4787,2803.0
2025-01-14 13:55:00,203.47,203.69,203.27,203.62,9678.0,201.5184,201.7363,201.3203,201.6669,9678.0
2025-01-14 14:00:00,203.46,203.67,203.33,203.51,35261.0,201.5085,201.7164,201.3797,201.558,35261.0
2025-01-14 14:05:00,203.51,203.56,202.98,202.99,4959.0,201.558,201.6075,201.0331,201.043,4959.0
2025-01-14 14:10:00,202.82,203.1,202.76,203.1,3730.0,200.8746,201.1519,200.8152,201.1519,3730.0
2025-01-14 14:15:00,203.07,203.07,202.65,202.91,2254.0,201.1222,201.1222,200.7062,200.9637,2254.0
2025-01-14 14:20:00,202.93,202.93,202.48,202.72,5276.0,200.9835,200.9835,200.5379,200.7756,5276.0
2025-01-14 14:25:00,202.67,202.85,202.39,202.39,18600.0,200.726,200.9043,200.4487,200.4487,18600.0
2025-01-14 14:30:00,202.29,202.55,202.24,202.55,3018.0,200.3497,200.6072,200.3002,200.6072,3018.0
2025-01-14 14:35:00,202.6,202.77,202.6,202.63,1883.0,200.6567,200.8251,200.6567,200.6864,1883.0
2025-01-14 14:40:00,202.65,202.65,202.3,202.42,3334.0,200.7062,200.7062,200.3596,200.4784,3334.0
2025-01-14 14:45:00,202.35,202.37,202.23,202.36,3838.0,200.4091,200.4289,200.2903,200.419,3838.0
2025-01-14 14:50:00,202.37,202.37,201.87,201.92,9144.0,200.4289,200.4289,199.9337,199.9832,9144.0
2025-01-14 14:55:00,201.91,201.91,201.51,201.63,10209.0,199.9733,199.9733,199.5772,199.696,10209.0
2025-01-14 15:00:00,201.69,201.77,201.04,201.04,13453.0,199.7554,199.8347,199.1117,199.1117,13453.0
2025-01-14 15:05:00,201.11,201.35,201.1,201.17,9982.0,199.181,199.4187,199.1711,199.2404,9982.0
2025-01-14 15:10:00,201.27,201.44,201.17,201.38,12672.0,199.3395,199.5078,199.2404,199.4484,12672.0
2025-01-14 15:15:00,201.38,201.65,201.34,201.61,9396.0,199.4484,199.7158,199.4088,199.6762,9396.0
2025-01-14 15:20:00,201.61,201.68,201.26,201.64,22351.0,199.6762,199.7455,199.3296,199.7059,22351.0
2025-01-14 15:25:00,201.57,201.6,201.37,201.42,3314.0,199.6366,199.6663,199.4385,199.488,3314.0
2025-01-14 15:30:00,201.57,201.58,201.13,201.16,17747.0,199.6366,199.6465,199.2008,199.2305,17747.0
2025-01-14 15:35:00,201.16,201.32,201.08,201.18,9424.0,199.2305,199.389,199.1513,199.2503,9424.0
2025-01-14 15:40:00,201.18,201.4,201.05,201.3,15769.0,199.2503,199.4682,199.1216,199.3692,15769.0
2025-01-14 15:45:00,201.3,201.33,200.93,200.94,22811.0,199.3692,199.3989,199.0027,199.0126,22811.0
2025-01-14 15:50:00,201.19,201.47,200.98,200.99,52742.0,199.2602,199.5375,199.0522,199.0622,52742.0
2025-01-14 15:55:00,200.99,201.43,200.83,201.38,91455.0,199.0622,199.4979,198.9037,199.4484,91455.0
2025-01-15 09:30:00,203.9,204.0,202.67,203.41,27360.0,201.9442,202.0433,200.726,201.4589,27360.0
2025-01-15 09:35:00,203.09,203.97,203.09,203.75,6718.0,201.142,202.0136,201.142,201.7957,6718.0
2025-01-15 09:40:00,203.75,204.41,203.57,204.09,4219.0,201.7957,202.4493,201.6174,202.1324,4219.0
2025-01-15 09:45:00,203.71,203.73,203.18,203.39,5694.0,201.7561,201.7759,201.2311,201.4391,5694.0
2025-01-15 09:50:00,203.51,204.51,203.51,204.31,12109.0,201.558,202.5484,201.558,202.3503,12109.0
2025-01-15 09:55:00,204.33,205.12,204.32,205.1,12275.0,202.3701,203.1525,202.3602,203.1327,12275.0
2025-01-15 10:00:00,204.97,204.97,204.28,204.39,9092.0,203.004,203.004,202.3206,202.4295,9092.0
2025-01-15 10:05:00,204.34,204.46,203.68,203.89,11945.0,202.38,202.4989,201.7264,201.9343,11945.0
2025-01-15 10:10:00,204.06,204.27,204.06,204.08,1278.0,202.1027,202.3107,202.1027,202.1225,1278.0
2025-01-15 10:15:00,204.15,205.01,204.0,204.53,12774.0,202.1918,203.0436,202.0433,202.5682,12774.0
2025-01-15 10:20:00,204.37,204.63,204.04,204.63,2451.0,202.4097,202.6672,202.0829,202.6672,2451.0
2025-01-15 10:25:00,204.51,205.01,204.51,204.99,3903.0,202.5484,203.0436,202.5484,203.0238,3903.0
2025-01-15 10:30:00,204.94,204.99,203.87,203.97,12257.0,202.9743,203.0238,201.9145,202.0136,12257.0
2025-01-15 10:35:00,204.02,204.09,203.59,203.65,2351.0,202.0631,202.1324,201.6372,201.6966,2351.0
2025-01-15 10:40:00,203.8,203.87,203.61,203.87,2082.0,201.8452,201.9145,201.657,201.9145,2082.0
2025-01-15 10:45:00,203.87,204.01,203.64,203.67,3575.0,201.9145,202.0532,201.6867,201.7164,3575.0
2025-01-15 10:50:00,203.64,204.13,203.64,204.13,3880.0,201.6867,202.172,201.6867,202.172,3880.0
2025-01-15 10:55:00,204.16,204.28,203.86,203.86,3343.0,202.2017,202.3206,201.9046,201.9046,3343.0
2025-01-15 11:00:00,203.9,204.22,203.9,204.22,2801.0,201.9442,202.2612,201.9442,202.2612,2801.0
2025-01-15 11:05:00,204.25,204.37,204.05,204.16,1842.0,202.2909,202.4097,202.0928,202.2017,1842.0
2025-01-15 11:10:00,203.99,204.62,203.9,204.24,10298.0,202.0334,202.6573,201.9442,202.281,10298.0
2025-01-15 11:15:00,204.24,204.55,204.04,204.42,6350.0,202.281,202.588,202.0829,202.4593,6350.0
2025-01-15 11:20:00,204.38,205.11,204.38,205.04,6357.0,202.4196,203.1426,202.4196,203.0733,6357.0
2025-01-15 11:25:00,205.11,205.11,204.72,205.09,4860.0,203.1426,203.1426,202.7564,203.1228,4860.0
2025-01-15 11:30:00,205.09,205.09,204.38,204.38,7214.0,203.1228,203.1228,202.4196,202.4196,7214.0
2025-01-15 11:35:00,204.71,205.22,204.58,204.58,3086.0,202.7465,203.2516,202.6177,202.6177,3086.0
2025-01-15 11:40:00,204.75,204.91,204.21,204.22,1861.0,202.7861,202.9446,202.2513,202.2612,1861.0
2025-01-15 11:45:00,204.24,204.7,204.23,204.7,3304.0,202.281,202.7366,202.2711,202.7366,3304.0
2025-01-15 11:50:00,204.49,204.66,204.37,204.44,1812.0,202.5286,202.697,202.4097,202.4791,1812.0
2025-01-15 11:55:00,204.63,204.8,204.6,204.8,1746.0,202.6672,202.8356,202.6375,202.8356,1746.0
2025-01-15 12:00:00,204.7,204.7,204.26,204.52,3139.0,202.7366,202.7366,202.3008,202.5583,3139.0
2025-01-15 12:05:00,204.54,204.74,204.39,204.4,5376.0,202.5781,202.7762,202.4295,202.4394,5376.0
2025-01-15 12:10:00,204.4,204.81,204.39,204.76,16164.0,202.4394,202.8455,202.4295,202.796,16164.0
2025-01-15 12:15:00,204.68,204.7,204.22,204.31,13428.0,202.7168,202.7366,202.2612,202.3503,13428.0
2025-01-15 12:20:00,204.34,204.36,203.8,203.94,3284.0,202.38,202.3998,201.8452,201.9839,3284.0
2025-01-15 12:25:00,204.07,204.13,203.77,203.88,3443.0,202.1126,202.172,201.8155,201.9244,3443.0
2025-01-15 12:30:00,203.93,204.07,203.7,204.07,3399.0,201.974,202.1126,201.7462,202.1126,3399.0
2025-01-15 12:35:00,204.0,204.02,203.82,203.95,1412.0,202.0433,202.0631,201.865,201.9938,1412.0
2025-01-15 12:40:00,204.02,204.06,203.93,203.99,5312.0,202.0631,202.1027,201.974,202.0334,5312.0
2025-01-15 12:45:00,204.01,204.15,203.93,204.06,3900.0,202.0532,202.1918,201.974,202.1027,3900.0
2025-01-15 12:50:00,203.96,204.28,203.87,204.28,7926.0,202.0037,202.3206,201.9145,202.3206,7926.0
2025-01-15 12:55:00,204.35,204.53,204.05,204.42,7652.0,202.3899,202.5682,202.0928,202.4593,7652.0
2025-01-15 13:00:00,204.42,204.59,204.41,204.42,1955.0,202.4593,202.6276,202.4493,202.4593,1955.0
2025-01-15 13:05:00,204.56,204.72,204.45,204.67,4462.0,202.5979,202.7564,202.489,202.7069,4462.0
2025-01-15 13:10:00,204.67,204.73,204.57,204.7,3355.0,202.7069,202.7663,202.6078,202.7366,3355.0
2025-01-15 13:15:00,204.7,204.7,204.44,204.53,11973.0,202.7366,202.7366,202.4791,202.5682,11973.0
2025-01-15 13:20:00,204.53,204.57,204.13,204.53,3746.0,202.5682,202.6078,202.172,202.5682,3746.0
2025-01-15 13:25:00,204.65,204.65,204.44,204.59,2704.0,202.687,202.687,202.4791,202.6276,2704.0
2025-01-15 13:30:00,204.67,204.8,204.6,204.65,2251.0,202.7069,202.8356,202.6375,202.687,2251.0
2025-01-15 13:35:00,204.68,204.68,204.68,204.68,600.0,202.7168,202.7168,202.7168,202.7168,600.0
2025-01-15 13:40:00,204.69,204.69,204.49,204.57,9404.0,202.7267,202.7267,202.5286,202.6078,9404.0
2025-01-15 13:45:00,204.62,204.63,204.18,204.24,1809.0,202.6573,202.6672,202.2216,202.281,1809.0
2025-01-15 13:50:00,204.32,204.65,204.29,204.65,2519.0,202.3602,202.687,202.3305,202.687,2519.0
2025-01-15 13:55:00,204.69,204.76,204.69,204.76,910.0,202.7267,202.796,202.7267,202.796,910.0
2025-01-15 14:00:00,204.68,205.18,204.64,205.05,5630.0,202.7168,203.212,202.6771,203.0832,5630.0
2025-01-15 14:05:00,205.03,205.18,204.96,205.13,2926.0,203.0634,203.212,202.9941,203.1624,2926.0
2025-01-15 14:10:00,205.27,205.27,205.04,205.21,4111.0,203.3011,203.3011,203.0733,203.2417,4111.0
2025-01-15 14:15:00,205.26,205.4,204.96,204.98,3118.0,203.2912,203.4299,202.9941,203.0139,3118.0
2025-01-15 14:20:00,204.99,204.99,204.84,204.98,1537.0,203.0238,203.0238,202.8752,203.0139,1537.0
2025-01-15 14:25:00,204.98,205.14,204.84,205.14,4153.0,203.0139,203.1723,202.8752,203.1723,4153.0
2025-01-15 14:30:00,205.25,205.25,204.94,204.99,2006.0,203.2813,203.2813,202.9743,203.0238,2006.0
2025-01-15 14:35:00,205.01,205.12,205.01,205.12,300.0,203.0436,203.1525,203.0436,203.1525,300.0
2025-01-15 14:40:00,205.15,205.16,204.79,205.02,7395.0,203.1823,203.1922,202.8257,203.0535,7395.0
2025-01-15 14:45:00,205.02,205.14,204.93,204.98,3800.0,203.0535,203.1723,202.9644,203.0139,3800.0
2025-01-15 14:50:00,205.03,205.03,204.88,204.93,5300.0,203.0634,203.0634,202.9148,202.9644,5300.0
2025-01-15 14:55:00,204.98,205.18,204.87,205.15,5547.0,203.0139,203.212,202.9049,203.1823,5547.0
2025-01-15 15:00:00,205.07,205.23,205.05,205.1,2861.0,203.103,203.2615,203.0832,203.1327,2861.0
2025-01-15 15:05:00,205.09,205.38,205.01,205.38,11111.0,203.1228,203.41,203.0436,203.41,11111.0
2025-01-15 15:10:00,205.45,205.7,205.44,205.62,12415.0,203.4794,203.727,203.4695,203.6477,12415.0
2025-01-15 15:15:00,205.62,205.62,205.12,205.18,18970.0,203.6477,203.6477,203.1525,203.212,18970.0
2025-01-15 15:20:00,205.28,205.82,205.22,205.5,13296.0,203.311,203.8458,203.2516,203.5289,13296.0
2025-01-15 15:25:00,205.45,205.81,205.43,205.75,15577.0,203.4794,203.8359,203.4596,203.7765,15577.0
2025-01-15 15:30:00,205.66,205.74,205.32,205.33,8689.0,203.6874,203.7666,203.3506,203.3605,8689.0
2025-01-15 15:35:00,205.35,205.5,205.08,205.09,9680.0,203.3803,203.5289,203.1129,203.1228,9680.0
2025-01-15 15:40:00,205.09,205.19,204.92,205.13,13282.0,203.1228,203.2219,202.9545,203.1624,13282.0
2025-01-15 15:45:00,205.16,205.46,205.15,205.43,8749.0,203.1922,203.4893,203.1823,203.4596,8749.0
2025-01-15 15:50:00,205.41,205.62,204.83,204.9,23891.0,203.4398,203.6477,202.8653,202.9346,23891.0
2025-01-15 15:55:00,204.9,205.55,204.68,205.44,119262.0,202.9346,203.5784,202.7168,203.4695,119262.0
2025-01-16 09:30:00,205.53,208.12,205.38,208.05,35602.0,203.5586,206.1238,203.41,206.0544,35602.0
2025-01-16 09:35:00,208.02,209.44,208.0,209.29,25255.0,206.0247,207.4311,206.0049,207.2825,25255.0
2025-01-16 09:40:00,209.48,210.0,208.38,208.58,10691.0,207.4707,207.9857,206.3813,206.5794,10691.0
2025-01-16 09:45:00,208.61,208.91,208.09,208.23,12099.0,206.6091,206.9062,206.0941,206.2327,12099.0
2025-01-16 09:50:00,208.57,208.59,207.95,208.4,14236.0,206.5694,206.5893,205.9554,206.4011,14236.0
2025-01-16 09:55:00,208.6,208.95,208.19,208.73,14966.0,206.5992,206.9458,206.1931,206.7279,14966.0
2025-01-16 10:00:00,208.64,208.65,207.2,208.21,66369.0,206.6388,206.6487,205.2126,206.2129,66369.0
2025-01-16 10:05:00,208.27,209.27,208.27,209.16,8524.0,206.2723,207.2627,206.2723,207.1538,8524.0
2025-01-16 10:10:00,209.16,209.16,208.13,208.57,10835.0,207.1538,207.1538,206.1337,206.5694,10835.0
2025-01-16 10:15:00,208.27,209.24,208.27,208.76,17952.0,206.2723,207.233,206.2723,206.7576,17952.0
2025-01-16 10:20:00,208.76,209.37,208.54,209.35,18402.0,206.7576,207.3618,206.5397,207.342,18402.0
2025-01-16 10:25:00,209.23,209.5,208.77,209.44,8648.0,207.2231,207.4905,206.7675,207.4311,8648.0
2025-01-16 10:30:00,209.51,209.51,208.87,209.18,8272.0,207.5004,207.5004,206.8666,207.1736,8272.0
2025-01-16 10:35:00,209.31,209.86,209.23,209.48,8286.0,207.3023,207.8471,207.2231,207.4707,8286.0
2025-01-16 10:40:00,209.36,209.87,209.16,209.86,5969.0,207.3519,207.857,207.1538,207.8471,5969.0
2025-01-16 10:45:00,209.93,210.22,209.79,210.0,10468.0,207.9164,208.2036,207.7777,207.9857,10468.0
2025-01-16 10:50:00,210.0,210.03,209.62,209.72,20700.0,207.9857,208.0154,207.6094,207.7084,20700.0
2025-01-16 10:55:00,209.73,210.36,209.72,210.25,15829.0,207.7183,208.3423,207.7084,208.2333,15829.0
2025-01-16 11:00:00,210.35,210.87,210.19,210.81,10121.0,208.3324,208.8474,208.1739,208.788,10121.0
2025-01-16 11:05:00,210.81,211.22,210.68,211.22,10302.0,208.788,209.194,208.6592,209.194,10302.0
2025-01-16 11:10:00,211.29,211.38,210.7,210.87,11507.0,209.2634,209.3525,208.679,208.8474,11507.0
2025-01-16 11:15:00,210.71,211.4,210.59,211.4,7580.0,208.6889,209.3723,208.5701,209.3723,7580.0
2025-01-16 11:20:00,211.33,211.33,211.03,211.21,3181.0,209.303,209.303,209.0059,209.1841,3181.0
2025-01-16 11:25:00,211.18,211.3,210.29,210.29,11213.0,209.1544,209.2733,208.2729,208.2729,11213.0
2025-01-16 11:30:00,210.41,210.81,210.37,210.69,3099.0,208.3918,208.788,208.3522,208.6691,3099.0
2025-01-16 11:35:00,210.6,210.75,210.38,210.45,4485.0,208.58,208.7285,208.3621,208.4314,4485.0
2025-01-16 11:40:00,210.46,210.68,210.3,210.47,2035.0,208.4413,208.6592,208.2829,208.4512,2035.0
2025-01-16 11:45:00,210.62,210.71,210.34,210.71,7187.0,208.5998,208.6889,208.3225,208.6889,7187.0
2025-01-16 11:50:00,210.66,210.75,210.46,210.62,5849.0,208.6394,208.7285,208.4413,208.5998,5849.0
2025-01-16 11:55:00,210.61,210.93,210.44,210.86,10011.0,208.5899,208.9068,208.4215,208.8375,10011.0
2025-01-16 12:00:00,210.71,211.13,210.7,211.08,7024.0,208.6889,209.1049,208.679,209.0554,7024.0
2025-01-16 12:05:00,211.16,211.35,210.91,211.35,13884.0,209.1346,209.3228,208.887,209.3228,13884.0
2025-01-16 12:10:00,211.28,211.54,211.23,211.41,8777.0,209.2535,209.511,209.2039,209.3822,8777.0
2025-01-16 12:15:00,211.41,211.41,210.99,211.09,9598.0,209.3822,209.3822,208.9662,209.0653,9598.0
2025-01-16 12:20:00,210.96,211.15,210.8,211.07,6664.0,208.9365,209.1247,208.7781,209.0455,6664.0
2025-01-16 12:25:00,211.03,211.04,210.59,210.8,5875.0,209.0059,209.0158,208.5701,208.7781,5875.0
2025-01-16 12:30:00,210.76,211.05,210.72,210.95,9014.0,208.7384,209.0257,208.6988,208.9266,9014.0
2025-01-16 12:35:00,210.95,211.09,210.75,210.77,15805.0,208.9266,209.0653,208.7285,208.7483,15805.0
2025-01-16 12:40:00,210.77,210.77,210.38,210.51,6024.0,208.7483,208.7483,208.3621,208.4908,6024.0
2025-01-16 12:45:00,210.51,210.79,210.38,210.77,3966.0,208.4908,208.7682,208.3621,208.7483,3966.0
2025-01-16 12:50:00,210.87,211.08,210.82,210.9,6017.0,208.8474,209.0554,208.7979,208.8771,6017.0
2025-01-16 12:55:00,211.03,211.03,210.66,210.66,7225.0,209.0059,209.0059,208.6394,208.6394,7225.0
2025-01-16 13:00:00,210.66,211.45,210.61,211.45,7034.0,208.6394,209.4218,208.5899,209.4218,7034.0
2025-01-16 13:05:00,211.47,211.58,210.9,210.9,9152.0,209.4416,209.5506,208.8771,208.8771,9152.0
2025-01-16 13:10:00,210.9,211.05,210.76,210.87,5640.0,208.8771,209.0257,208.7384,208.8474,5640.0
2025-01-16 13:15:00,210.87,210.87,210.72,210.8,5648.0,208.8474,208.8474,208.6988,208.7781,5648.0
2025-01-16 13:20:00,210.8,211.13,210.72,211.07,9096.0,208.7781,209.1049,208.6988,209.0455,9096.0
2025-01-16 13:25:00,211.1,211.11,210.78,210.78,9279.0,209.0752,209.0851,208.7582,208.7582,9279.0
2025-01-16 13:30:00,210.78,211.32,210.74,211.31,7836.0,208.7582,209.2931,208.7186,209.2832,7836.0
2025-01-16 13:35:00,211.33,211.35,211.01,211.06,6449.0,209.303,209.3228,208.986,209.0356,6449.0
2025-01-16 13:40:00,211.07,211.34,210.87,211.23,10677.0,209.0455,209.3129,208.8474,209.2039,10677.0
2025-01-16 13:45:00,211.34,211.34,210.97,211.24,8931.0,209.3129,209.3129,208.9464,209.2138,8931.0
2025-01-16 13:50:00,211.34,211.41,211.14,211.27,8886.0,209.3129,209.3822,209.1148,209.2435,8886.0
2025-01-16 13:55:00,211.24,211.25,210.83,210.97,3751.0,209.2138,209.2237,208.8078,208.9464,3751.0
2025-01-16 14:00:00,210.96,211.04,210.87,211.01,3185.0,208.9365,209.0158,208.8474,208.986,3185.0
2025-01-16 14:05:00,211.01,211.01,210.81,210.93,2513.0,208.986,208.986,208.788,208.9068,2513.0
2025-01-16 14:10:00,210.85,211.18,210.85,211.0,5277.0,208.8276,209.1544,208.8276,208.9761,5277.0
2025-01-16 14:15:00,211.04,211.33,210.99,211.33,4432.0,209.0158,209.303,208.9662,209.303,4432.0
2025-01-16 14:20:00,211.14,211.5,211.13,211.22,9043.0,209.1148,209.4713,209.1049,209.194,9043.0
2025-01-16 14:25:00,211.22,211.74,211.22,211.68,3749.0,209.194,209.709,209.194,209.6496,3749.0
2025-01-16 14:30:00,211.6,211.65,211.45,211.62,5943.0,209.5704,209.6199,209.4218,209.5902,5943.0
2025-01-16 14:35:00,211.63,211.75,211.58,211.61,2474.0,209.6001,209.7189,209.5506,209.5803,2474.0
2025-01-16 14:40:00,211.61,211.66,211.44,211.66,6286.0,209.5803,209.6298,209.4119,209.6298,6286.0
2025-01-16 14:45:00,211.7,212.0,211.5,211.99,4550.0,209.6694,209.9665,209.4713,209.9566,4550.0
2025-01-16 14:50:00,212.09,212.17,211.92,211.98,8918.0,210.0557,210.1349,209.8873,209.9467,8918.0
2025-01-16 14:55:00,211.98,212.24,211.96,212.07,4871.0,209.9467,210.2042,209.9269,210.0359,4871.0
2025-01-16 15:00:00,212.08,212.42,212.07,212.21,10350.0,210.0458,210.3825,210.0359,210.1745,10350.0
2025-01-16 15:05:00,212.37,212.6,212.33,212.55,8567.0,210.333,210.5608,210.2934,210.5113,8567.0
2025-01-16 15:10:00,212.55,212.64,212.41,212.43,6157.0,210.5113,210.6004,210.3726,210.3924,6157.0
2025-01-16 15:15:00,212.41,212.56,212.02,212.07,15086.0,210.3726,210.5212,209.9864,210.0359,15086.0
2025-01-16 15:20:00,212.03,212.19,211.77,211.84,7459.0,209.9963,210.1547,209.7388,209.8081,7459.0
2025-01-16 15:25:00,211.75,212.0,211.53,211.85,9182.0,209.7189,209.9665,209.5011,209.818,9182.0
2025-01-16 15:30:00,211.83,211.94,211.77,211.9,4747.0,209.7982,209.9071,209.7388,209.8675,4747.0
2025-01-16 15:35:00,211.9,212.11,211.85,212.0,8539.0,209.8675,210.0755,209.818,209.9665,8539.0
2025-01-16 15:40:00,212.0,212.09,211.79,212.03,25735.0,209.9665,210.0557,209.7586,209.9963,25735.0
2025-01-16 15:45:00,212.03,212.4,211.63,212.05,29310.0,209.9963,210.3627,209.6001,210.0161,29310.0
2025-01-16 15:50:00,212.08,212.34,212.08,212.24,31791.0,210.0458,210.3033,210.0458,210.2042,31791.0
2025-01-16 15:55:00,212.28,212.98,212.15,212.93,153382.0,210.2439,210.9371,210.1151,210.8876,153382.0
2025-01-17 09:30:00,212.68,213.09,210.14,210.59,172384.0,210.64,211.0461,208.1244,208.5701,172384.0
2025-01-17 09:35:00,210.64,212.56,210.37,212.53,9745.0,208.6196,210.5212,208.3522,210.4915,9745.0
2025-01-17 09:40:00,212.6,213.06,212.39,212.39,14173.0,210.5608,211.0164,210.3528,210.3528,14173.0
2025-01-17 09:45:00,212.48,213.52,212.47,213.06,13605.0,210.4419,211.472,210.432,211.0164,13605.0
2025-01-17 09:50:00,213.23,213.92,213.23,213.31,5947.0,211.1847,211.8681,211.1847,211.264,5947.0
2025-01-17 09:55:00,213.46,213.53,213.05,213.36,5613.0,211.4125,211.4819,211.0065,211.3135,5613.0
2025-01-17 10:00:00,213.28,213.8,213.27,213.72,12205.0,211.2343,211.7493,211.2244,211.67,12205.0
2025-01-17 10:05:00,213.82,213.87,212.59,212.59,15262.0,211.7691,211.8186,210.5509,210.5509,15262.0
2025-01-17 10:10:00,212.74,213.98,212.74,213.71,17845.0,210.6994,211.9276,210.6994,211.6601,17845.0
2025-01-17 10:15:00,213.8,213.8,213.35,213.7,4344.0,211.7493,211.7493,211.3036,211.6502,4344.0
2025-01-17 10:20:00,213.7,213.7,213.24,213.53,5000.0,211.6502,211.6502,211.1947,211.4819,5000.0
2025-01-17 10:25:00,213.61,213.71,213.39,213.39,12592.0,211.5611,211.6601,211.3432,211.3432,12592.0
2025-01-17 10:30:00,213.34,213.51,213.2,213.36,2529.0,211.2937,211.4621,211.155,211.3135,2529.0
2025-01-17 10:35:00,213.28,213.76,213.27,213.71,8653.0,211.2343,211.7097,211.2244,211.6601,8653.0
2025-01-17 10:40:00,213.74,213.83,213.3,213.74,35891.0,211.6899,211.779,211.2541,211.6899,35891.0
2025-01-17 10:45:00,213.52,213.92,213.31,213.87,7310.0,211.472,211.8681,211.264,211.8186,7310.0
2025-01-17 10:50:00,213.79,214.23,213.65,214.17,12152.0,211.7394,212.1752,211.6007,212.1157,12152.0
2025-01-17 10:55:00,214.27,214.48,214.05,214.15,9570.0,212.2148,212.4228,211.9969,212.0959,9570.0
2025-01-17 11:00:00,214.17,214.53,214.09,214.41,5928.0,212.1157,212.4723,212.0365,212.3534,5928.0
2025-01-17 11:05:00,214.45,215.06,214.44,214.77,14145.0,212.393,212.9972,212.3831,212.71,14145.0
2025-01-17 11:10:00,214.76,215.02,214.7,214.9,6797.0,212.7001,212.9576,212.6406,212.8387,6797.0
2025-01-17 11:15:00,214.7,215.51,214.69,215.4,6222.0,212.6406,213.4429,212.6307,213.3339,6222.0
2025-01-17 11:20:00,215.53,216.08,215.53,216.01,13793.0,213.4627,214.0074,213.4627,213.9381,13793.0
2025-01-17 11:25:00,216.01,216.04,215.8,215.88,7893.0,213.9381,213.9678,213.7301,213.8093,7893.0
2025-01-17 11:30:00,215.85,216.16,215.73,216.03,7139.0,213.7796,214.0866,213.6608,213.9579,7139.0
2025-01-17 11:35:00,216.17,216.53,216.15,216.53,7957.0,214.0965,214.4531,214.0767,214.4531,7957.0
2025-01-17 11:40:00,216.57,216.68,216.28,216.53,25288.0,214.4927,214.6017,214.2055,214.4531,25288.0
2025-01-17 11:45:00,216.62,217.02,216.41,216.42,9056.0,214.5422,214.9384,214.3342,214.3442,9056.0
2025-01-17 11:50:00,216.41,216.43,215.88,216.09,3804.0,214.3342,214.3541,213.8093,214.0173,3804.0
2025-01-17 11:55:00,216.19,216.4,215.91,216.4,5884.0,214.1164,214.3243,213.839,214.3243,5884.0
2025-01-17 12:00:00,216.35,216.43,216.1,216.17,5447.0,214.2748,214.3541,214.0272,214.0965,5447.0
2025-01-17 12:05:00,216.23,216.26,216.05,216.19,6151.0,214.156,214.1857,213.9777,214.1164,6151.0
2025-01-17 12:10:00,216.29,216.67,216.14,216.59,6508.0,214.2154,214.5918,214.0668,214.5125,6508.0
2025-01-17 12:15:00,216.71,216.88,216.58,216.79,3062.0,214.6314,214.7997,214.5026,214.7106,3062.0
2025-01-17 12:20:00,216.84,216.84,216.34,216.6,13515.0,214.7601,214.7601,214.2649,214.5224,13515.0
2025-01-17 12:25:00,216.5,216.5,216.14,216.19,3823.0,214.4234,214.4234,214.0668,214.1164,3823.0
2025-01-17 12:30:00,216.22,216.53,216.17,216.53,3349.0,214.1461,214.4531,214.0965,214.4531,3349.0
2025-01-17 12:35:00,216.44,216.63,216.32,216.52,6060.0,214.364,214.5521,214.2451,214.4432,6060.0
2025-01-17 12:40:00,216.43,216.45,216.24,216.33,4378.0,214.3541,214.3739,214.1659,214.255,4378.0
2025-01-17 12:45:00,216.37,216.52,216.34,216.4,2884.0,214.2946,214.4432,214.2649,214.3243,2884.0
2025-01-17 12:50:00,216.28,216.38,216.05,216.05,2802.0,214.2055,214.3045,213.9777,213.9777,2802.0
2025-01-17 12:55:00,216.05,216.4,215.95,216.37,6210.0,213.9777,214.3243,213.8787,214.2946,6210.0
2025-01-17 13:00:00,216.31,216.34,216.12,216.26,2703.0,214.2352,214.2649,214.047,214.1857,2703.0
2025-01-17 13:05:00,216.27,216.4,216.14,216.19,2023.0,214.1956,214.3243,214.0668,214.1164,2023.0
2025-01-17 13:10:00,216.19,216.51,216.18,216.26,16160.0,214.1164,214.4333,214.1065,214.1857,16160.0
2025-01-17 13:15:00,216.26,216.41,216.26,216.31,4810.0,214.1857,214.3342,214.1857,214.2352,4810.0
2025-01-17 13:20:00,216.42,216.45,216.17,216.28,3875.0,214.3442,214.3739,214.0965,214.2055,3875.0
2025-01-17 13:25:00,216.18,216.57,216.18,216.5,6921.0,214.1065,214.4927,214.1065,214.4234,6921.0
2025-01-17 13:30:00,216.46,216.76,216.39,216.66,5648.0,214.3838,214.6809,214.3144,214.5818,5648.0
2025-01-17 13:35:00,216.66,216.94,216.65,216.86,6436.0,214.5818,214.8592,214.5719,214.7799,6436.0
2025-01-17 13:40:00,216.88,216.88,216.42,216.42,6654.0,214.7997,214.7997,214.3442,214.3442,6654.0
2025-01-17 13:45:00,216.48,216.75,216.47,216.71,3853.0,214.4036,214.671,214.3937,214.6314,3853.0
2025-01-17 13:50:00,216.69,216.76,216.45,216.65,5770.0,214.6116,214.6809,214.3739,214.5719,5770.0
2025-01-17 13:55:00,216.58,216.62,216.46,216.59,3172.0,214.5026,214.5422,214.3838,214.5125,3172.0
2025-01-17 14:00:00,216.58,216.67,216.49,216.52,1141.0,214.5026,214.5918,214.4135,214.4432,1141.0
2025-01-17 14:05:00,216.64,216.67,216.44,216.63,5207.0,214.562,214.5918,214.364,214.5521,5207.0
2025-01-17 14:10:00,216.65,216.68,216.33,216.33,4043.0,214.5719,214.6017,214.255,214.255,4043.0
2025-01-17 14:15:00,216.34,216.35,216.26,216.28,1689.0,214.2649,214.2748,214.1857,214.2055,1689.0
2025-01-17 14:20:00,216.3,216.33,216.16,216.28,4744.0,214.2253,214.255,214.0866,214.2055,4744.0
2025-01-17 14:25:00,216.33,216.37,216.07,216.17,7342.0,214.255,214.2946,213.9975,214.0965,7342.0
2025-01-17 14:30:00,216.1,216.21,215.9,216.2,5369.0,214.0272,214.1362,213.8291,214.1263,5369.0
2025-01-17 14:35:00,216.22,216.34,216.05,216.05,4502.0,214.1461,214.2649,213.9777,213.9777,4502.0
2025-01-17 14:40:00,216.14,216.28,216.14,216.21,1800.0,214.0668,214.2055,214.0668,214.1362,1800.0
2025-01-17 14:45:00,216.37,216.37,215.91,215.91,12315.0,214.2946,214.2946,213.839,213.839,12315.0
2025-01-17 14:50:00,215.89,215.91,215.76,215.76,4650.0,213.8192,213.839,213.6905,213.6905,4650.0
2025-01-17 14:55:00,215.7,215.83,215.58,215.82,5548.0,213.6311,213.7598,213.5122,213.7499,5548.0
2025-01-17 15:00:00,215.73,215.75,215.51,215.51,4268.0,213.6608,213.6806,213.4429,213.4429,4268.0
2025-01-17 15:05:00,215.48,215.77,215.28,215.75,20577.0,213.4132,213.7004,213.2151,213.6806,20577.0
2025-01-17 15:10:00,215.76,215.85,215.56,215.6,10291.0,213.6905,213.7796,213.4924,213.532,10291.0
2025-01-17 15:15:00,215.56,215.58,215.37,215.48,9658.0,213.4924,213.5122,213.3042,213.4132,9658.0
2025-01-17 15:20:00,215.43,215.56,215.35,215.37,7814.0,213.3636,213.4924,213.2844,213.3042,7814.0
2025-01-17 15:25:00,215.35,215.57,215.23,215.57,8475.0,213.2844,213.5023,213.1656,213.5023,8475.0
2025-01-17 15:30:00,215.52,215.86,215.36,215.8,10795.0,213.4528,213.7895,213.2943,213.7301,10795.0
2025-01-17 15:35:00,215.75,215.96,215.75,215.9,7824.0,213.6806,213.8886,213.6806,213.8291,7824.0
2025-01-17 15:40:00,215.97,216.0,215.78,215.95,13247.0,213.8985,213.9282,213.7103,213.8787,13247.0
2025-01-17 15:45:00,215.96,216.08,215.72,216.04,16067.0,213.8886,214.0074,213.6509,213.9678,16067.0
2025-01-17 15:50:00,215.98,216.31,215.98,216.21,30323.0,213.9084,214.2352,213.9084,214.1362,30323.0
2025-01-17 15:55:00,216.15,216.31,215.68,215.7,111791.0,214.0767,214.2352,213.6112,213.6311,111791.0
2025-01-21 09:30:00,215.02,217.27,215.02,217.27,33259.0,212.9576,215.186,212.9576,215.186,33259.0
2025-01-21 09:35:00,216.83,217.27,216.15,216.35,12521.0,214.7502,215.186,214.0767,214.2748,12521.0
2025-01-21 09:40:00,216.26,216.29,215.41,215.62,4817.0,214.1857,214.2154,213.3438,213.5518,4817.0
2025-01-21 09:45:00,215.6,216.44,215.41,216.08,27804.0,213.532,214.364,213.3438,214.0074,27804.0
2025-01-21 09:50:00,215.96,216.55,215.53,215.62,9644.0,213.8886,214.4729,213.4627,213.5518,9644.0
2025-01-21 09:55:00,215.78,216.89,215.45,216.68,14495.0,213.7103,214.8096,213.3835,214.6017,14495.0
2025-01-21 10:00:00,216.68,216.69,215.41,215.84,13461.0,214.6017,214.6116,213.3438,213.7697,13461.0
2025-01-21 10:05:00,215.69,216.15,215.55,215.6,20151.0,213.6212,214.0767,213.4825,213.532,20151.0
2025-01-21 10:10:00,215.52,215.52,214.69,214.69,11869.0,213.4528,213.4528,212.6307,212.6307,11869.0
2025-01-21 10:15:00,214.69,214.88,214.0,214.03,9946.0,212.6307,212.8189,211.9474,211.9771,9946.0
2025-01-21 10:20:00,214.06,214.15,213.74,213.83,17487.0,212.0068,212.0959,211.6899,211.779,17487.0
2025-01-21 10:25:00,213.73,214.27,213.71,213.89,21032.0,211.68,212.2148,211.6601,211.8384,21032.0
2025-01-21 10:30:00,214.01,214.39,213.8,214.07,10288.0,211.9573,212.3336,211.7493,212.0167,10288.0
2025-01-21 10:35:00,214.09,214.31,213.82,213.96,7148.0,212.0365,212.2544,211.7691,211.9077,7148.0
2025-01-21 10:40:00,213.82,214.06,213.61,214.0,6655.0,211.7691,212.0068,211.5611,211.9474,6655.0
2025-01-21 10:45:00,213.85,214.88,213.66,214.48,9143.0,211.7988,212.8189,211.6106,212.4228,9143.0
2025-01-21 10:50:00,214.71,215.08,214.47,215.0,10861.0,212.6506,213.017,212.4129,212.9378,10861.0
2025-01-21 10:55:00,215.0,215.24,214.87,215.0,8793.0,212.9378,213.1755,212.809,212.9378,8793.0
2025-01-21 11:00:00,214.98,215.66,214.97,215.23,10098.0,212.918,213.5914,212.9081,213.1656,10098.0
2025-01-21 11:05:00,215.08,215.86,215.08,215.78,7485.0,213.017,213.7895,213.017,213.7103,7485.0
2025-01-21 11:10:00,215.86,216.0,215.69,215.9,6437.0,213.7895,213.9282,213.6212,213.8291,6437.0
2025-01-21 11:15:00,215.99,216.14,215.72,216.07,6727.0,213.9183,214.0668,213.6509,213.9975,6727.0
2025-01-21 11:20:00,215.9,216.35,215.9,216.2,17357.0,213.8291,214.2748,213.8291,214.1263,17357.0
2025-01-21 11:25:00,216.25,216.33,215.51,215.77,22726.0,214.1758,214.255,213.4429,213.7004,22726.0
2025-01-21 11:30:00,215.84,215.9,215.68,215.7,5428.0,213.7697,213.8291,213.6112,213.6311,5428.0
2025-01-21 11:35:00,215.81,216.08,215.38,215.47,7704.0,213.74,214.0074,213.3141,213.4033,7704.0
2025-01-21 11:40:00,215.53,215.69,215.28,215.28,4805.0,213.4627,213.6212,213.2151,213.2151,4805.0
2025-01-21 11:45:00,215.26,215.46,215.26,215.43,3621.0,213.1953,213.3934,213.1953,213.3636,3621.0
2025-01-21 11:50:00,215.43,215.71,215.31,215.59,16164.0,213.3636,213.641,213.2448,213.5221,16164.0
2025-01-21 11:55:00,215.44,215.8,215.38,215.67,16360.0,213.3736,213.7301,213.3141,213.6013,16360.0
2025-01-21 12:00:00,215.57,215.61,215.42,215.56,5778.0,213.5023,213.5419,213.3537,213.4924,5778.0
2025-01-21 12:05:00,215.56,216.03,215.41,216.03,9664.0,213.4924,213.9579,213.3438,213.9579,9664.0
2025-01-21 12:10:00,215.92,216.24,215.67,215.92,9854.0,213.8489,214.1659,213.6013,213.8489,9854.0
2025-01-21 12:15:00,215.62,215.77,215.51,215.7,2926.0,213.5518,213.7004,213.4429,213.6311,2926.0
2025-01-21 12:20:00,215.68,215.95,215.55,215.68,8008.0,213.6112,213.8787,213.4825,213.6112,8008.0
2025-01-21 12:25:00,215.57,215.86,215.55,215.67,5535.0,213.5023,213.7895,213.4825,213.6013,5535.0
2025-01-21 12:30:00,215.68,215.93,215.6,215.69,7880.0,213.6112,213.8589,213.532,213.6212,7880.0
2025-01-21 12:35:00,215.84,215.92,215.57,215.57,7574.0,213.7697,213.8489,213.5023,213.5023,7574.0
2025-01-21 12:40:00,215.61,215.7,215.5,215.53,4675.0,213.5419,213.6311,213.433,213.4627,4675.0
2025-01-21 12:45:00,215.55,215.76,215.4,215.73,10106.0,213.4825,213.6905,213.3339,213.6608,10106.0
2025-01-21 12:50:00,215.77,216.03,215.75,215.85,8014.0,213.7004,213.9579,213.6806,213.7796,8014.0
2025-01-21 12:55:00,215.86,216.29,215.76,216.2,7819.0,213.7895,214.2154,213.6905,214.1263,7819.0
2025-01-21 13:00:00,216.16,216.77,216.16,216.77,9531.0,214.0866,214.6908,214.0866,214.6908,9531.0
2025-01-21 13:05:00,216.83,216.99,216.64,216.65,8249.0,214.7502,214.9087,214.562,214.5719,8249.0
2025-01-21 13:10:00,216.65,216.69,216.09,216.63,6225.0,214.5719,214.6116,214.0173,214.5521,6225.0
2025-01-21 13:15:00,216.6,216.77,216.56,216.66,6943.0,214.5224,214.6908,214.4828,214.5818,6943.0
2025-01-21 13:20:00,216.59,216.71,216.44,216.65,2512.0,214.5125,214.6314,214.364,214.5719,2512.0
2025-01-21 13:25:00,216.65,216.65,216.23,216.42,11720.0,214.5719,214.5719,214.156,214.3442,11720.0
2025-01-21 13:30:00,216.45,216.5,216.27,216.4,4564.0,214.3739,214.4234,214.1956,214.3243,4564.0
2025-01-21 13:35:00,216.4,216.42,216.26,216.4,2933.0,214.3243,214.3442,214.1857,214.3243,2933.0
2025-01-21 13:40:00,216.42,216.5,216.28,216.5,5605.0,214.3442,214.4234,214.2055,214.4234,5605.0
2025-01-21 13:45:00,216.49,216.55,216.29,216.44,9054.0,214.4135,214.4729,214.2154,214.364,9054.0
2025-01-21 13:50:00,216.37,216.8,216.36,216.8,3391.0,214.2946,214.7205,214.2847,214.7205,3391.0
2025-01-21 13:55:00,216.67,216.67,216.41,216.42,4382.0,214.5918,214.5918,214.3342,214.3442,4382.0
2025-01-21 14:00:00,216.52,216.63,216.06,216.21,4740.0,214.4432,214.5521,213.9876,214.1362,4740.0
2025-01-21 14:05:00,216.21,216.51,216.19,216.33,5172.0,214.1362,214.4333,214.1164,214.255,5172.0
2025-01-21 14:10:00,216.33,216.79,216.22,216.59,13661.0,214.255,214.7106,214.1461,214.5125,13661.0
2025-01-21 14:15:00,216.63,216.8,216.57,216.69,7368.0,214.5521,214.7205,214.4927,214.6116,7368.0
2025-01-21 14:20:00,216.71,217.18,216.56,217.12,11218.0,214.6314,215.0969,214.4828,215.0374,11218.0
2025-01-21 14:25:00,217.19,217.27,216.94,217.02,9777.0,215.1068,215.186,214.8592,214.9384,9777.0
2025-01-21 14:30:00,217.02,217.06,216.89,217.0,2798.0,214.9384,214.978,214.8096,214.9186,2798.0
2025-01-21 14:35:00,217.0,217.11,216.86,216.86,3125.0,214.9186,215.0275,214.7799,214.7799,3125.0
2025-01-21 14:40:00,216.92,217.2,216.85,216.86,11477.0,214.8394,215.1167,214.77,214.7799,11477.0
2025-01-21 14:45:00,216.85,216.95,216.81,216.88,2166.0,214.77,214.8691,214.7304,214.7997,2166.0
2025-01-21 14:50:00,216.88,217.22,216.83,217.22,6819.0,214.7997,215.1365,214.7502,215.1365,6819.0
2025-01-21 14:55:00,217.14,217.15,216.95,217.03,8387.0,215.0572,215.0671,214.8691,214.9483,8387.0
2025-01-21 15:00:00,217.03,217.11,216.9,216.9,8626.0,214.9483,215.0275,214.8195,214.8195,8626.0
2025-01-21 15:05:00,217.01,217.01,216.78,216.86,5150.0,214.9285,214.9285,214.7007,214.7799,5150.0
2025-01-21 15:10:00,216.86,216.89,216.14,216.2,14852.0,214.7799,214.8096,214.0668,214.1263,14852.0
2025-01-21 15:15:00,216.13,216.24,216.11,216.17,7477.0,214.0569,214.1659,214.0371,214.0965,7477.0
2025-01-21 15:20:00,216.24,216.4,216.07,216.13,14695.0,214.1659,214.3243,213.9975,214.0569,14695.0
2025-01-21 15:25:00,216.07,216.27,216.01,216.01,24293.0,213.9975,214.1956,213.9381,213.9381,24293.0
2025-01-21 15:30:00,216.0,216.0,215.84,215.93,5646.0,213.9282,213.9282,213.7697,213.8589,5646.0
2025-01-21 15:35:00,215.93,216.29,215.82,216.13,18859.0,213.8589,214.2154,213.7499,214.0569,18859.0
2025-01-21 15:40:00,216.18,216.18,215.87,216.05,14545.0,214.1065,214.1065,213.7994,213.9777,14545.0
2025-01-21 15:45:00,216.02,216.07,215.62,215.88,28921.0,213.948,213.9975,213.5518,213.8093,28921.0
2025-01-21 15:50:00,215.83,216.63,215.6,216.5,58486.0,213.7598,214.5521,213.532,214.4234,58486.0
2025-01-21 15:55:00,216.48,217.34,216.48,217.12,164203.0,214.4036,215.2553,214.4036,215.0374,164203.0
2025-01-22 09:30:00,218.19,218.51,215.63,216.18,30491.0,216.0972,216.4141,213.5617,214.1065,30491.0
2025-01-22 09:35:00,215.91,215.94,214.45,214.88,8130.0,213.839,213.8688,212.393,212.8189,8130.0
2025-01-22 09:40:00,214.78,214.97,214.0,214.39,8188.0,212.7199,212.9081,211.9474,212.3336,8188.0
2025-01-22 09:45:00,214.59,214.83,213.99,214.24,9990.0,212.5317,212.7694,211.9375,212.1851,9990.0
2025-01-22 09:50:00,213.98,214.02,212.24,213.01,13068.0,211.9276,211.9672,210.2042,210.9669,13068.0
2025-01-22 09:55:00,212.68,212.82,211.56,212.13,14008.0,210.64,210.7787,209.5308,210.0953,14008.0
2025-01-22 10:00:00,212.13,212.25,210.62,211.14,17587.0,210.0953,210.2141,208.5998,209.1148,17587.0
2025-01-22 10:05:00,211.42,211.42,209.62,209.62,10519.0,209.3921,209.3921,207.6094,207.6094,10519.0
2025-01-22 10:10:00,209.5,209.73,208.64,208.9,18451.0,207.4905,207.7183,206.6388,206.8963,18451.0
2025-01-22 10:15:00,208.63,210.58,208.63,210.52,7754.0,206.6289,208.5602,206.6289,208.5007,7754.0
2025-01-22 10:20:00,210.71,211.37,210.62,211.0,5735.0,208.6889,209.3426,208.5998,208.9761,5735.0
2025-01-22 10:25:00,211.02,212.19,210.83,211.34,4006.0,208.9959,210.1547,208.8078,209.3129,4006.0
2025-01-22 10:30:00,211.64,211.64,210.83,210.83,2956.0,209.61,209.61,208.8078,208.8078,2956.0
2025-01-22 10:35:00,211.1,211.38,210.69,210.69,3587.0,209.0752,209.3525,208.6691,208.6691,3587.0
2025-01-22 10:40:00,211.03,211.54,210.75,211.4,6384.0,209.0059,209.511,208.7285,209.3723,6384.0
2025-01-22 10:45:00,211.32,211.95,211.32,211.86,9302.0,209.2931,209.917,209.2931,209.8279,9302.0
2025-01-22 10:50:00,211.85,212.6,211.69,212.18,26905.0,209.818,210.5608,209.6595,210.1448,26905.0
2025-01-22 10:55:00,212.12,212.25,211.48,212.02,49676.0,210.0854,210.2141,209.4515,209.9864,49676.0
2025-01-22 11:00:00,211.86,212.09,211.68,211.95,6824.0,209.8279,210.0557,209.6496,209.917,6824.0
2025-01-22 11:05:00,211.86,211.97,211.6,211.6,12801.0,209.8279,209.9368,209.5704,209.5704,12801.0
2025-01-22 11:10:00,211.78,212.4,211.6,212.23,11202.0,209.7487,210.3627,209.5704,210.1943,11202.0
2025-01-22 11:15:00,212.48,212.5,212.0,212.02,3937.0,210.4419,210.4618,209.9665,209.9864,3937.0
2025-01-22 11:20:00,212.02,213.07,212.02,212.84,4752.0,209.9864,211.0263,209.9864,210.7985,4752.0
2025-01-22 11:25:00,212.84,213.07,212.62,212.9,4881.0,210.7985,211.0263,210.5806,210.8579,4881.0
2025-01-22 11:30:00,212.9,213.2,212.57,213.19,4009.0,210.8579,211.155,210.5311,211.1451,4009.0
2025-01-22 11:35:00,213.32,213.81,213.26,213.81,2567.0,211.2739,211.7592,211.2145,211.7592,2567.0
2025-01-22 11:40:00,213.8,213.84,213.39,213.71,3134.0,211.7493,211.7889,211.3432,211.6601,3134.0
2025-01-22 11:45:00,213.6,214.36,213.34,214.36,6624.0,211.5512,212.3039,211.2937,212.3039,6624.0
2025-01-22 11:50:00,214.14,214.63,214.14,214.47,3672.0,212.086,212.5713,212.086,212.4129,3672.0
2025-01-22 11:55:00,214.43,214.52,214.17,214.18,3226.0,212.3732,212.4624,212.1157,212.1256,3226.0
2025-01-22 12:00:00,214.59,214.89,214.14,214.47,6200.0,212.5317,212.8288,212.086,212.4129,6200.0
2025-01-22 12:05:00,214.6,214.68,214.31,214.47,1557.0,212.5416,212.6208,212.2544,212.4129,1557.0
2025-01-22 12:10:00,214.18,214.42,213.92,214.25,5898.0,212.1256,212.3633,211.8681,212.195,5898.0
2025-01-22 12:15:00,214.43,214.55,214.39,214.4,2308.0,212.3732,212.4921,212.3336,212.3435,2308.0
2025-01-22 12:20:00,214.51,214.77,214.37,214.77,1738.0,212.4525,212.71,212.3138,212.71,1738.0
2025-01-22 12:25:00,214.8,214.8,214.45,214.77,1542.0,212.7397,212.7397,212.393,212.71,1542.0
2025-01-22 12:30:00,214.45,214.7,214.26,214.41,4354.0,212.393,212.6406,212.2049,212.3534,4354.0
2025-01-22 12:35:00,214.45,214.59,214.14,214.14,5749.0,212.393,212.5317,212.086,212.086,5749.0
2025-01-22 12:40:00,214.14,214.27,213.98,214.07,6173.0,212.086,212.2148,211.9276,212.0167,6173.0
2025-01-22 12:45:00,214.07,214.29,213.92,213.98,11461.0,212.0167,212.2346,211.8681,211.9276,11461.0
2025-01-22 12:50:00,213.89,214.14,213.89,214.01,9245.0,211.8384,212.086,211.8384,211.9573,9245.0
2025-01-22 12:55:00,214.02,214.27,213.7,213.88,12928.0,211.9672,212.2148,211.6502,211.8285,12928.0
2025-01-22 13:00:00,213.97,213.97,213.16,213.33,5596.0,211.9177,211.9177,211.1154,211.2838,5596.0
2025-01-22 13:05:00,213.28,213.69,213.27,213.69,3658.0,211.2343,211.6403,211.2244,211.6403,3658.0
2025-01-22 13:10:00,213.71,214.25,213.71,213.85,4593.0,211.6601,212.195,211.6601,211.7988,4593.0
2025-01-22 13:15:00,213.91,214.07,213.73,213.89,2141.0,211.8582,212.0167,211.68,211.8384,2141.0
2025-01-22 13:20:00,213.75,214.13,213.75,213.78,2870.0,211.6998,212.0761,211.6998,211.7295,2870.0
2025-01-22 13:25:00,213.77,214.02,213.75,214.02,3750.0,211.7196,211.9672,211.6998,211.9672,3750.0
2025-01-22 13:30:00,214.03,214.04,213.22,213.31,4629.0,211.9771,211.987,211.1748,211.264,4629.0
2025-01-22 13:35:00,213.28,213.48,213.12,213.13,2863.0,211.2343,211.4324,211.0758,211.0857,2863.0
2025-01-22 13:40:00,213.28,213.63,213.27,213.31,4600.0,211.2343,211.5809,211.2244,211.264,4600.0
2025-01-22 13:45:00,213.3,213.52,213.26,213.26,4137.0,211.2541,211.472,211.2145,211.2145,4137.0
2025-01-22 13:50:00,213.28,213.52,213.16,213.17,2612.0,211.2343,211.472,211.1154,211.1253,2612.0
2025-01-22 13:55:00,213.17,213.35,213.09,213.09,2509.0,211.1253,211.3036,211.0461,211.0461,2509.0
2025-01-22 14:00:00,213.06,213.17,212.92,213.11,4795.0,211.0164,211.1253,210.8777,211.0659,4795.0
2025-01-22 14:05:00,213.13,213.4,213.13,213.24,6651.0,211.0857,211.3531,211.0857,211.1947,6651.0
2025-01-22 14:10:00,213.47,213.49,213.28,213.48,2988.0,211.4224,211.4423,211.2343,211.4324,2988.0
2025-01-22 14:15:00,213.41,213.56,213.35,213.48,1512.0,211.363,211.5116,211.3036,211.4324,1512.0
2025-01-22 14:20:00,213.46,214.26,213.36,213.84,5283.0,211.4125,212.2049,211.3135,211.7889,5283.0
2025-01-22 14:25:00,213.99,214.25,213.46,213.46,1695.0,211.9375,212.195,211.4125,211.4125,1695.0
2025-01-22 14:30:00,213.46,213.65,213.46,213.65,800.0,211.4125,211.6007,211.4125,211.6007,800.0
2025-01-22 14:35:00,213.66,214.11,213.63,213.96,3977.0,211.6106,212.0563,211.5809,211.9077,3977.0
2025-01-22 14:40:00,214.04,214.07,213.79,213.9,4047.0,211.987,212.0167,211.7394,211.8483,4047.0
2025-01-22 14:45:00,213.9,214.34,213.9,214.0,2692.0,211.8483,212.2841,211.8483,211.9474,2692.0
2025-01-22 14:50:00,214.08,214.08,213.83,213.83,2756.0,212.0266,212.0266,211.779,211.779,2756.0
2025-01-22 14:55:00,213.94,214.03,213.81,213.95,3148.0,211.8879,211.9771,211.7592,211.8978,3148.0
2025-01-22 15:00:00,214.0,214.01,213.57,213.57,8395.0,211.9474,211.9573,211.5215,211.5215,8395.0
2025-01-22 15:05:00,213.48,213.78,213.48,213.68,3881.0,211.4324,211.7295,211.4324,211.6304,3881.0
2025-01-22 15:10:00,213.72,213.72,213.36,213.37,5601.0,211.67,211.67,211.3135,211.3234,5601.0
2025-01-22 15:15:00,213.37,213.49,213.37,213.44,1149.0,211.3234,211.4423,211.3234,211.3927,1149.0
2025-01-22 15:20:00,213.45,213.61,213.36,213.43,4299.0,211.4026,211.5611,211.3135,211.3828,4299.0
2025-01-22 15:25:00,213.46,213.61,213.2,213.2,15321.0,211.4125,211.5611,211.155,211.155,15321.0
2025-01-22 15:30:00,213.07,213.07,212.58,212.73,6724.0,211.0263,211.0263,210.541,210.6895,6724.0
2025-01-22 15:35:00,212.63,212.65,212.29,212.37,8645.0,210.5905,210.6103,210.2538,210.333,8645.0
2025-01-22 15:40:00,212.4,212.54,212.18,212.18,11086.0,210.3627,210.5014,210.1448,210.1448,11086.0
2025-01-22 15:45:00,212.08,212.29,211.65,211.65,15117.0,210.0458,210.2538,209.6199,209.6199,15117.0
2025-01-22 15:50:00,211.55,211.71,210.85,211.37,34638.0,209.5209,209.6793,208.8276,209.3426,34638.0
2025-01-22 15:55:00,211.38,211.52,211.04,211.34,93315.0,209.3525,209.4912,209.0158,209.3129,93315.0
2025-01-23 09:30:00,213.43,213.76,212.21,212.56,17296.0,211.3828,211.7097,210.1745,210.5212,17296.0
2025-01-23 09:35:00,212.56,213.21,212.56,212.75,13289.0,210.5212,211.1649,210.5212,210.7094,13289.0
2025-01-23 09:40:00,212.39,212.73,211.41,211.59,3265.0,210.3528,210.6895,209.3822,209.5605,3265.0
2025-01-23 09:45:00,211.91,212.5,211.91,212.48,3111.0,209.8774,210.4618,209.8774,210.4419,3111.0
2025-01-23 09:50:00,212.63,213.35,212.5,213.11,2993.0,210.5905,211.3036,210.4618,211.0659,2993.0
2025-01-23 09:55:00,213.38,213.55,213.09,213.45,3094.0,211.3333,211.5017,211.0461,211.4026,3094.0
2025-01-23 10:00:00,213.65,213.65,213.21,213.26,2453.0,211.6007,211.6007,211.1649,211.2145,2453.0
2025-01-23 10:05:00,213.29,213.35,212.75,212.79,4352.0,211.2442,211.3036,210.7094,210.749,4352.0
2025-01-23 10:10:00,212.63,212.72,212.3,212.37,4772.0,210.5905,210.6796,210.2637,210.333,4772.0
2025-01-23 10:15:00,212.44,212.54,212.09,212.09,3688.0,210.4023,210.5014,210.0557,210.0557,3688.0
2025-01-23 10:20:00,212.1,212.47,212.1,212.44,2484.0,210.0656,210.432,210.0656,210.4023,2484.0
2025-01-23 10:25:00,212.43,212.85,212.43,212.65,3634.0,210.3924,210.8084,210.3924,210.6103,3634.0
2025-01-23 10:30:00,212.84,213.16,212.71,213.16,2389.0,210.7985,211.1154,210.6697,211.1154,2389.0
2025-01-23 10:35:00,213.23,213.23,212.59,212.81,3942.0,211.1847,211.1847,210.5509,210.7688,3942.0
2025-01-23 10:40:00,212.81,212.98,212.69,212.95,1867.0,210.7688,210.9371,210.6499,210.9074,1867.0
2025-01-23 10:45:00,212.95,213.19,212.95,213.09,3539.0,210.9074,211.1451,210.9074,211.0461,3539.0
2025-01-23 10:50:00,213.12,213.12,212.48,212.6,4131.0,211.0758,211.0758,210.4419,210.5608,4131.0
2025-01-23 10:55:00,212.72,212.72,212.49,212.64,9382.0,210.6796,210.6796,210.4518,210.6004,9382.0
2025-01-23 11:00:00,212.57,212.81,212.02,212.3,15329.0,210.5311,210.7688,209.9864,210.2637,15329.0
2025-01-23 11:05:00,212.39,212.47,212.13,212.47,2406.0,210.3528,210.432,210.0953,210.432,2406.0
2025-01-23 11:10:00,212.53,212.53,211.7,211.78,4968.0,210.4915,210.4915,209.6694,209.7487,4968.0
2025-01-23 11:15:00,211.67,211.84,210.64,210.7,11832.0,209.6397,209.8081,208.6196,208.679,11832.0
2025-01-23 11:20:00,210.77,210.96,210.14,210.38,9444.0,208.7483,208.9365,208.1244,208.3621,9444.0
2025-01-23 11:25:00,210.35,210.35,209.4,209.61,12919.0,208.3324,208.3324,207.3915,207.5995,12919.0
2025-01-23 11:30:00,209.55,210.2,209.51,210.11,9259.0,207.54,208.1838,207.5004,208.0947,9259.0
2025-01-23 11:35:00,209.97,210.01,209.34,209.5,9036.0,207.956,207.9956,207.3321,207.4905,9036.0
2025-01-23 11:40:00,209.84,209.94,209.51,209.78,3861.0,207.8273,207.9263,207.5004,207.7678,3861.0
2025-01-23 11:45:00,209.74,209.84,209.46,209.61,2799.0,207.7282,207.8273,207.4509,207.5995,2799.0
2025-01-23 11:50:00,209.7,209.7,209.33,209.61,4374.0,207.6886,207.6886,207.3222,207.5995,4374.0
2025-01-23 11:55:00,209.73,210.07,209.58,210.07,5682.0,207.7183,208.0551,207.5698,208.0551,5682.0
2025-01-23 12:00:00,209.93,210.2,209.77,209.77,8480.0,207.9164,208.1838,207.7579,207.7579,8480.0
2025-01-23 12:05:00,209.88,210.28,209.8,210.21,7509.0,207.8669,208.263,207.7876,208.1937,7509.0
2025-01-23 12:10:00,210.19,210.39,210.12,210.28,4571.0,208.1739,208.372,208.1046,208.263,4571.0
2025-01-23 12:15:00,210.13,210.22,210.11,210.22,1090.0,208.1145,208.2036,208.0947,208.2036,1090.0
2025-01-23 12:20:00,210.07,210.09,209.88,209.88,2326.0,208.0551,208.0749,207.8669,207.8669,2326.0
2025-01-23 12:25:00,210.09,210.44,209.9,210.44,11068.0,208.0749,208.4215,207.8867,208.4215,11068.0
2025-01-23 12:30:00,210.27,210.55,210.07,210.44,4725.0,208.2531,208.5305,208.0551,208.4215,4725.0
2025-01-23 12:35:00,210.44,211.05,210.43,211.04,8912.0,208.4215,209.0257,208.4116,209.0158,8912.0
2025-01-23 12:40:00,210.92,210.95,210.82,210.95,3044.0,208.8969,208.9266,208.7979,208.9266,3044.0
2025-01-23 12:45:00,210.91,211.45,210.84,211.3,6586.0,208.887,209.4218,208.8177,209.2733,6586.0
2025-01-23 12:50:00,211.31,211.57,211.21,211.56,9973.0,209.2832,209.5407,209.1841,209.5308,9973.0
2025-01-23 12:55:00,211.58,211.58,211.37,211.44,3487.0,209.5506,209.5506,209.3426,209.4119,3487.0
2025-01-23 13:00:00,211.35,211.79,211.35,211.79,3878.0,209.3228,209.7586,209.3228,209.7586,3878.0
2025-01-23 13:05:00,211.92,211.92,211.57,211.59,2746.0,209.8873,209.8873,209.5407,209.5605,2746.0
2025-01-23 13:10:00,211.7,212.08,211.67,211.91,3194.0,209.6694,210.0458,209.6397,209.8774,3194.0
2025-01-23 13:15:00,211.97,212.09,211.47,211.5,2542.0,209.9368,210.0557,209.4416,209.4713,2542.0
2025-01-23 13:20:00,211.53,211.78,211.52,211.67,2729.0,209.5011,209.7487,209.4912,209.6397,2729.0
2025-01-23 13:25:00,211.63,211.98,211.63,211.78,5349.0,209.6001,209.9467,209.6001,209.7487,5349.0
2025-01-23 13:30:00,211.78,211.83,211.42,211.42,1942.0,209.7487,209.7982,209.3921,209.3921,1942.0
2025-01-23 13:35:00,211.22,211.3,210.92,211.09,2131.0,209.194,209.2733,208.8969,209.0653,2131.0
2025-01-23 13:40:00,211.09,211.32,211.04,211.11,5417.0,209.0653,209.2931,209.0158,209.0851,5417.0
2025-01-23 13:45:00,211.08,211.1,210.91,211.03,2049.0,209.0554,209.0752,208.887,209.0059,2049.0
2025-01-23 13:50:00,210.95,211.05,210.86,211.01,5126.0,208.9266,209.0257,208.8375,208.986,5126.0
2025-01-23 13:55:00,211.05,211.07,211.05,211.07,1454.0,209.0257,209.0455,209.0257,209.0455,1454.0
2025-01-23 14:00:00,211.04,211.3,211.03,211.19,5688.0,209.0158,209.2733,209.0059,209.1643,5688.0
2025-01-23 14:05:00,211.08,211.37,211.04,211.34,5105.0,209.0554,209.3426,209.0158,209.3129,5105.0
2025-01-23 14:10:00,211.39,211.48,211.23,211.48,4880.0,209.3624,209.4515,209.2039,209.4515,4880.0
2025-01-23 14:15:00,211.48,211.5,211.48,211.5,1754.0,209.4515,209.4713,209.4515,209.4713,1754.0
2025-01-23 14:20:00,211.51,211.6,211.45,211.55,3611.0,209.4812,209.5704,209.4218,209.5209,3611.0
2025-01-23 14:25:00,211.6,211.73,211.51,211.68,6036.0,209.5704,209.6991,209.4812,209.6496,6036.0
2025-01-23 14:30:00,211.77,211.78,211.6,211.72,3689.0,209.7388,209.7487,209.5704,209.6892,3689.0
2025-01-23 14:35:00,211.72,211.72,211.63,211.67,1408.0,209.6892,209.6892,209.6001,209.6397,1408.0
2025-01-23 14:40:00,211.7,211.7,211.53,211.66,5474.0,209.6694,209.6694,209.5011,209.6298,5474.0
2025-01-23 14:45:00,211.66,211.96,211.66,211.95,9503.0,209.6298,209.9269,209.6298,209.917,9503.0
2025-01-23 14:50:00,211.88,211.88,211.42,211.42,5210.0,209.8477,209.8477,209.3921,209.3921,5210.0
2025-01-23 14:55:00,211.31,211.54,211.31,211.46,2665.0,209.2832,209.511,209.2832,209.4317,2665.0
2025-01-23 15:00:00,211.36,211.36,211.11,211.19,6507.0,209.3327,209.3327,209.0851,209.1643,6507.0
2025-01-23 15:05:00,211.21,211.29,211.2,211.27,1310.0,209.1841,209.2634,209.1742,209.2435,1310.0
2025-01-23 15:10:00,211.27,211.41,211.2,211.33,5429.0,209.2435,209.3822,209.1742,209.303,5429.0
2025-01-23 15:15:00,211.41,211.43,211.21,211.22,6576.0,209.3822,209.402,209.1841,209.194,6576.0
2025-01-23 15:20:00,211.28,211.4,211.01,211.02,3875.0,209.2535,209.3723,208.986,208.9959,3875.0
2025-01-23 15:25:00,211.01,211.16,210.96,211.05,4290.0,208.986,209.1346,208.9365,209.0257,4290.0
2025-01-23 15:30:00,211.12,211.29,210.98,211.28,7501.0,209.095,209.2634,208.9563,209.2535,7501.0
2025-01-23 15:35:00,211.17,211.36,210.74,210.75,9686.0,209.1445,209.3327,208.7186,208.7285,9686.0
2025-01-23 15:40:00,210.9,211.03,210.8,210.95,3672.0,208.8771,209.0059,208.7781,208.9266,3672.0
2025-01-23 15:45:00,210.96,211.18,210.91,211.08,9117.0,208.9365,209.1544,208.887,209.0554,9117.0
2025-01-23 15:50:00,211.07,211.35,210.9,210.9,12793.0,209.0455,209.3228,208.8771,208.8771,12793.0
2025-01-23 15:55:00,210.9,211.79,210.9,211.34,78130.0,208.8771,209.7586,208.8771,209.3129,78130.0
2025-01-24 09:30:00,210.06,212.38,210.06,212.38,15656.0,208.0452,210.3429,208.0452,210.3429,15656.0
2025-01-24 09:35:00,212.65,213.19,212.35,212.83,2005.0,210.6103,211.1451,210.3132,210.7886,2005.0
2025-01-24 09:40:00,212.35,212.47,212.11,212.26,4465.0,210.3132,210.432,210.0755,210.2241,4465.0
2025-01-24 09:45:00,212.29,212.31,211.85,211.93,5236.0,210.2538,210.2736,209.818,209.8972,5236.0
2025-01-24 09:50:00,212.07,212.45,211.73,211.81,47065.0,210.0359,210.4122,209.6991,209.7784,47065.0
2025-01-24 09:55:00,211.79,212.07,211.79,212.0,1478.0,209.7586,210.0359,209.7586,209.9665,1478.0
2025-01-24 10:00:00,211.89,211.89,211.32,211.36,1230.0,209.8576,209.8576,209.2931,209.3327,1230.0
2025-01-24 10:05:00,211.3,211.39,210.36,210.36,8331.0,209.2733,209.3624,208.3423,208.3423,8331.0
2025-01-24 10:10:00,210.46,210.51,210.03,210.13,6530.0,208.4413,208.4908,208.0154,208.1145,6530.0
2025-01-24 10:15:00,210.01,210.68,209.88,210.45,6817.0,207.9956,208.6592,207.8669,208.4314,6817.0
2025-01-24 10:20:00,210.71,210.71,210.43,210.51,1636.0,208.6889,208.6889,208.4116,208.4908,1636.0
2025-01-24 10:25:00,210.53,210.56,210.33,210.37,2687.0,208.5106,208.5404,208.3126,208.3522,2687.0
2025-01-24 10:30:00,210.23,210.29,209.6,209.62,5364.0,208.2135,208.2729,207.5896,207.6094,5364.0
2025-01-24 10:35:00,209.71,209.74,209.45,209.45,1927.0,207.6985,207.7282,207.441,207.441,1927.0
2025-01-24 10:40:00,209.49,209.75,209.28,209.58,3128.0,207.4806,207.7381,207.2726,207.5698,3128.0
2025-01-24 10:45:00,209.73,210.03,209.73,209.9,1693.0,207.7183,208.0154,207.7183,207.8867,1693.0
2025-01-24 10:50:00,209.8,209.84,209.61,209.61,1136.0,207.7876,207.8273,207.5995,207.5995,1136.0
2025-01-24 10:55:00,209.57,209.75,209.47,209.66,1870.0,207.5599,207.7381,207.4608,207.649,1870.0
2025-01-24 11:00:00,209.66,210.33,209.65,210.33,2402.0,207.649,208.3126,207.6391,208.3126,2402.0
2025-01-24 11:05:00,210.33,210.78,210.32,210.51,2381.0,208.3126,208.7582,208.3027,208.4908,2381.0
2025-01-24 11:10:00,210.52,210.56,210.4,210.45,2490.0,208.5007,208.5404,208.3819,208.4314,2490.0
2025-01-24 11:15:00,210.39,210.56,210.37,210.56,402.0,208.372,208.5404,208.3522,208.5404,402.0
2025-01-24 11:20:00,210.48,210.64,210.47,210.59,1872.0,208.4611,208.6196,208.4512,208.5701,1872.0
2025-01-24 11:25:00,210.66,210.68,210.46,210.55,2329.0,208.6394,208.6592,208.4413,208.5305,2329.0
2025-01-24 11:30:00,210.58,210.58,209.96,210.05,5406.0,208.5602,208.5602,207.9461,208.0353,5406.0
2025-01-24 11:35:00,210.11,210.27,210.0,210.07,2571.0,208.0947,208.2531,207.9857,208.0551,2571.0
2025-01-24 11:40:00,210.24,210.32,210.16,210.28,1890.0,208.2234,208.3027,208.1442,208.263,1890.0
2025-01-24 11:45:00,210.17,210.19,209.99,210.08,2529.0,208.1541,208.1739,207.9758,208.065,2529.0
2025-01-24 11:50:00,209.99,209.99,209.91,209.91,1119.0,207.9758,207.9758,207.8966,207.8966,1119.0
2025-01-24 11:55:00,209.71,209.8,209.71,209.72,1622.0,207.6985,207.7876,207.6985,207.7084,1622.0
2025-01-24 12:00:00,209.55,209.59,209.42,209.51,3567.0,207.54,207.5797,207.4113,207.5004,3567.0
2025-01-24 12:05:00,209.53,209.53,209.29,209.47,3004.0,207.5202,207.5202,207.2825,207.4608,3004.0
2025-01-24 12:10:00,209.49,209.54,209.21,209.32,3071.0,207.4806,207.5301,207.2033,207.3123,3071.0
2025-01-24 12:15:00,209.27,209.38,209.12,209.23,3385.0,207.2627,207.3717,207.1142,207.2231,3385.0
2025-01-24 12:20:00,209.25,209.85,209.24,209.76,7460.0,207.2429,207.8372,207.233,207.748,7460.0
2025-01-24 12:25:00,209.77,210.0,209.76,209.88,4577.0,207.7579,207.9857,207.748,207.8669,4577.0
2025-01-24 12:30:00,209.79,210.2,209.77,209.92,5175.0,207.7777,208.1838,207.7579,207.9065,5175.0
2025-01-24 12:35:00,209.95,209.95,209.39,209.46,2139.0,207.9362,207.9362,207.3816,207.4509,2139.0
2025-01-24 12:40:00,209.43,209.59,209.26,209.59,2988.0,207.4212,207.5797,207.2528,207.5797,2988.0
2025-01-24 12:45:00,209.56,209.68,209.49,209.68,900.0,207.55,207.6688,207.4806,207.6688,900.0
2025-01-24 12:50:00,209.61,209.61,209.42,209.44,634.0,207.5995,207.5995,207.4113,207.4311,634.0
2025-01-24 12:55:00,209.44,209.45,209.19,209.25,1906.0,207.4311,207.441,207.1835,207.2429,1906.0
2025-01-24 13:00:00,209.37,209.62,209.28,209.62,1349.0,207.3618,207.6094,207.2726,207.6094,1349.0
2025-01-24 13:05:00,209.59,209.6,209.59,209.59,226.0,207.5797,207.5896,207.5797,207.5797,226.0
2025-01-24 13:10:00,209.42,209.6,209.34,209.45,1540.0,207.4113,207.5896,207.3321,207.441,1540.0
2025-01-24 13:15:00,209.55,209.59,209.49,209.54,1914.0,207.54,207.5797,207.4806,207.5301,1914.0
2025-01-24 13:20:00,209.45,209.45,209.32,209.32,2330.0,207.441,207.441,207.3123,207.3123,2330.0
2025-01-24 13:25:00,209.37,209.69,209.34,209.69,3985.0,207.3618,207.6787,207.3321,207.6787,3985.0
2025-01-24 13:30:00,209.66,209.8,209.66,209.69,2744.0,207.649,207.7876,207.649,207.6787,2744.0
2025-01-24 13:35:00,209.7,209.93,209.59,209.87,4892.0,207.6886,207.9164,207.5797,207.857,4892.0
2025-01-24 13:40:00,209.81,209.87,209.68,209.68,3376.0,207.7976,207.857,207.6688,207.6688,3376.0
2025-01-24 13:45:00,209.61,209.91,209.55,209.8,2725.0,207.5995,207.8966,207.54,207.7876,2725.0
2025-01-24 13:50:00,209.94,209.95,209.82,209.82,563.0,207.9263,207.9362,207.8075,207.8075,563.0
2025-01-24 13:55:00,209.94,209.94,209.55,209.79,2817.0,207.9263,207.9263,207.54,207.7777,2817.0
2025-01-24 14:00:00,209.66,209.66,209.64,209.64,200.0,207.649,207.649,207.6292,207.6292,200.0
2025-01-24 14:05:00,209.81,209.81,209.63,209.63,1944.0,207.7976,207.7976,207.6193,207.6193,1944.0
2025-01-24 14:10:00,209.52,209.59,209.25,209.32,3843.0,207.5103,207.5797,207.2429,207.3123,3843.0
2025-01-24 14:15:00,209.35,209.45,209.13,209.2,3451.0,207.342,207.441,207.1241,207.1934,3451.0
2025-01-24 14:20:00,209.19,209.82,209.13,209.55,10140.0,207.1835,207.8075,207.1241,207.54,10140.0
2025-01-24 14:25:00,209.54,209.72,209.53,209.71,1995.0,207.5301,207.7084,207.5202,207.6985,1995.0
2025-01-24 14:30:00,209.86,209.86,209.44,209.59,3300.0,207.8471,207.8471,207.4311,207.5797,3300.0
2025-01-24 14:35:00,209.58,209.6,209.32,209.59,4400.0,207.5698,207.5896,207.3123,207.5797,4400.0
2025-01-24 14:40:00,209.51,209.75,209.47,209.53,892.0,207.5004,207.7381,207.4608,207.5202,892.0
2025-01-24 14:45:00,209.53,209.59,209.33,209.34,3274.0,207.5202,207.5797,207.3222,207.3321,3274.0
2025-01-24 14:50:00,209.36,209.52,209.3,209.3,6110.0,207.3519,207.5103,207.2924,207.2924,6110.0
2025-01-24 14:55:00,209.3,209.38,209.0,209.16,7814.0,207.2924,207.3717,206.9953,207.1538,7814.0
2025-01-24 15:00:00,209.1,209.36,208.99,209.13,4814.0,207.0944,207.3519,206.9854,207.1241,4814.0
2025-01-24 15:05:00,209.16,209.19,209.0,209.05,8396.0,207.1538,207.1835,206.9953,207.0448,8396.0
2025-01-24 15:10:00,209.02,209.15,208.99,209.09,9809.0,207.0151,207.1439,206.9854,207.0845,9809.0
2025-01-24 15:15:00,209.09,209.13,208.73,208.73,7820.0,207.0845,207.1241,206.7279,206.7279,7820.0
2025-01-24 15:20:00,208.74,209.09,208.61,208.99,4516.0,206.7378,207.0845,206.6091,206.9854,4516.0
2025-01-24 15:25:00,208.88,208.93,208.74,208.82,1408.0,206.8765,206.926,206.7378,206.817,1408.0
2025-01-24 15:30:00,208.81,209.44,208.8,209.0,4037.0,206.8071,207.4311,206.7972,206.9953,4037.0
2025-01-24 15:35:00,208.95,209.11,208.94,208.94,3826.0,206.9458,207.1043,206.9359,206.9359,3826.0
2025-01-24 15:40:00,208.93,209.1,208.81,208.88,6956.0,206.926,207.0944,206.8071,206.8765,6956.0
2025-01-24 15:45:00,208.83,208.94,208.61,208.75,9658.0,206.827,206.9359,206.6091,206.7477,9658.0
2025-01-24 15:50:00,208.61,208.97,208.61,208.64,14419.0,206.6091,206.9656,206.6091,206.6388,14419.0
2025-01-24 15:55:00,208.62,209.27,208.59,209.07,47868.0,206.619,207.2627,206.5893,207.0647,47868.0
2025-01-27 09:30:00,205.9,205.96,200.71,202.46,51715.0,203.9251,203.9845,198.7848,200.5181,51715.0
2025-01-27 09:35:00,202.07,202.07,200.09,200.94,11194.0,200.1318,200.1318,198.1708,199.0126,11194.0
2025-01-27 09:40:00,200.65,201.26,198.84,199.53,21419.0,198.7254,199.3296,196.9328,197.6162,21419.0
2025-01-27 09:45:00,199.17,201.11,199.17,200.44,18286.0,197.2596,199.181,197.2596,198.5174,18286.0
2025-01-27 09:50:00,199.92,200.94,199.0,200.94,55256.0,198.0024,199.0126,197.0912,199.0126,55256.0
2025-01-27 09:55:00,200.53,202.5,200.53,201.99,16658.0,198.6066,200.5577,198.6066,200.0526,16658.0
2025-01-27 10:00:00,202.0,203.82,202.0,203.68,15757.0,200.0625,201.865,200.0625,201.7264,15757.0
2025-01-27 10:05:00,203.65,203.8,202.88,203.16,15685.0,201.6966,201.8452,200.934,201.2113,15685.0
2025-01-27 10:10:00,202.9,203.39,202.48,202.58,10636.0,200.9538,201.4391,200.5379,200.6369,10636.0
2025-01-27 10:15:00,202.6,202.81,201.9,201.97,7856.0,200.6567,200.8647,199.9634,200.0328,7856.0
2025-01-27 10:20:00,201.98,201.99,201.02,201.72,24844.0,200.0427,200.0526,199.0919,199.7852,24844.0
2025-01-27 10:25:00,201.73,201.79,201.1,201.37,5503.0,199.7951,199.8545,199.1711,199.4385,5503.0
2025-01-27 10:30:00,201.04,201.04,199.65,199.65,4765.0,199.1117,199.1117,197.735,197.735,4765.0
2025-01-27 10:35:00,199.73,199.73,198.97,199.32,18794.0,197.8142,197.8142,197.0615,197.4082,18794.0
2025-01-27 10:40:00,198.96,200.54,198.56,200.34,37815.0,197.0516,198.6165,196.6555,198.4184,37815.0
2025-01-27 10:45:00,200.54,202.6,200.54,202.36,24757.0,198.6165,200.6567,198.6165,200.419,24757.0
2025-01-27 10:50:00,202.2,202.72,201.72,202.32,17876.0,200.2605,200.7756,199.7852,200.3794,17876.0
2025-01-27 10:55:00,202.14,202.36,201.76,201.79,8477.0,200.2011,200.419,199.8248,199.8545,8477.0
2025-01-27 11:00:00,201.82,201.91,200.9,200.96,8254.0,199.8842,199.9733,198.973,199.0324,8254.0
2025-01-27 11:05:00,201.38,201.5,200.69,200.69,20449.0,199.4484,199.5673,198.765,198.765,20449.0
2025-01-27 11:10:00,200.76,201.91,200.59,201.5,6261.0,198.8344,199.9733,198.666,199.5673,6261.0
2025-01-27 11:15:00,201.51,201.77,201.33,201.41,7517.0,199.5772,199.8347,199.3989,199.4781,7517.0
2025-01-27 11:20:00,201.46,201.52,200.29,200.5,7102.0,199.5276,199.5871,198.3689,198.5769,7102.0
2025-01-27 11:25:00,200.5,200.63,199.97,200.36,8031.0,198.5769,198.7056,198.0519,198.4382,8031.0
2025-01-27 11:30:00,200.5,200.69,200.22,200.4,5985.0,198.5769,198.765,198.2995,198.4778,5985.0
2025-01-27 11:35:00,200.68,200.83,200.12,200.44,5506.0,198.7551,198.9037,198.2005,198.5174,5506.0
2025-01-27 11:40:00,200.44,200.58,200.19,200.29,2558.0,198.5174,198.6561,198.2698,198.3689,2558.0
2025-01-27 11:45:00,200.19,200.69,200.13,200.39,14277.0,198.2698,198.765,198.2104,198.4679,14277.0
2025-01-27 11:50:00,200.28,200.69,200.05,200.69,8629.0,198.359,198.765,198.1312,198.765,8629.0
2025-01-27 11:55:00,200.57,200.95,200.34,200.34,8159.0,198.6462,199.0225,198.4184,198.4184,8159.0
2025-01-27 12:00:00,200.42,201.45,200.34,201.08,6970.0,198.4976,199.5177,198.4184,199.1513,6970.0
2025-01-27 12:05:00,200.98,200.98,200.35,200.43,2938.0,199.0522,199.0522,198.4283,198.5075,2938.0
2025-01-27 12:10:00,200.41,200.98,200.4,200.97,3538.0,198.4877,199.0522,198.4778,199.0423,3538.0
2025-01-27 12:15:00,200.95,201.04,200.25,200.25,3341.0,199.0225,199.1117,198.3293,198.3293,3341.0
2025-01-27 12:20:00,200.35,200.35,200.0,200.14,5103.0,198.4283,198.4283,198.0816,198.2203,5103.0
2025-01-27 12:25:00,199.98,200.03,199.57,199.92,5195.0,198.0618,198.1114,197.6558,198.0024,5195.0
2025-01-27 12:30:00,200.06,200.35,199.67,200.19,3068.0,198.1411,198.4283,197.7548,198.2698,3068.0
2025-01-27 12:35:00,200.19,200.37,199.95,200.12,5050.0,198.2698,198.4481,198.0321,198.2005,5050.0
2025-01-27 12:40:00,199.88,200.17,199.8,200.0,4812.0,197.9628,198.25,197.8836,198.0816,4812.0
2025-01-27 12:45:00,200.05,200.17,199.52,199.71,4089.0,198.1312,198.25,197.6063,197.7944,4089.0
2025-01-27 12:50:00,199.71,199.71,199.07,199.08,7860.0,197.7944,197.7944,197.1606,197.1705,7860.0
2025-01-27 12:55:00,199.04,199.13,198.86,199.0,9088.0,197.1309,197.22,196.9526,197.0912,9088.0
2025-01-27 13:00:00,199.0,199.4,199.0,199.22,13035.0,197.0912,197.4874,197.0912,197.3091,13035.0
2025-01-27 13:05:00,199.33,199.33,198.57,198.8,21912.0,197.4181,197.4181,196.6654,196.8932,21912.0
2025-01-27 13:10:00,198.78,198.79,198.17,198.38,13518.0,196.8734,196.8833,196.2692,196.4772,13518.0
2025-01-27 13:15:00,198.29,198.45,197.26,197.26,26546.0,196.3881,196.5465,195.3679,195.3679,26546.0
2025-01-27 13:20:00,197.27,197.66,197.04,197.58,7703.0,195.3778,195.7641,195.15,195.6849,7703.0
2025-01-27 13:25:00,197.54,198.29,197.44,197.6,4592.0,195.6452,196.3881,195.5462,195.7047,4592.0
2025-01-27 13:30:00,197.85,198.07,197.44,197.44,5253.0,195.9523,196.1702,195.5462,195.5462,5253.0
2025-01-27 13:35:00,197.44,197.81,197.0,197.81,16830.0,195.5462,195.9127,195.1104,195.9127,16830.0
2025-01-27 13:40:00,198.05,198.21,197.69,198.0,7575.0,196.1504,196.3088,195.7938,196.1008,7575.0
2025-01-27 13:45:00,198.0,198.2,197.84,198.02,2391.0,196.1008,196.2989,195.9424,196.1206,2391.0
2025-01-27 13:50:00,198.03,198.85,197.58,198.72,33402.0,196.1305,196.9427,195.6849,196.8139,33402.0
2025-01-27 13:55:00,198.63,198.89,198.48,198.66,2717.0,196.7248,196.9823,196.5762,196.7545,2717.0
2025-01-27 14:00:00,198.65,199.25,198.64,198.76,41068.0,196.7446,197.3388,196.7347,196.8535,41068.0
2025-01-27 14:05:00,198.63,198.63,198.37,198.56,1220.0,196.7248,196.7248,196.4673,196.6555,1220.0
2025-01-27 14:10:00,198.77,198.77,198.16,198.43,4538.0,196.8634,196.8634,196.2593,196.5267,4538.0
2025-01-27 14:15:00,198.27,198.42,198.14,198.42,2923.0,196.3682,196.5168,196.2395,196.5168,2923.0
2025-01-27 14:20:00,198.53,198.57,198.33,198.33,1865.0,196.6257,196.6654,196.4277,196.4277,1865.0
2025-01-27 14:25:00,198.51,199.4,198.51,199.34,6850.0,196.6059,197.4874,196.6059,197.428,6850.0
2025-01-27 14:30:00,199.4,200.3,199.36,199.72,10623.0,197.4874,198.3788,197.4478,197.8043,10623.0
2025-01-27 14:35:00,199.78,199.85,199.42,199.65,12304.0,197.8638,197.9331,197.5072,197.735,12304.0
2025-01-27 14:40:00,199.64,200.15,198.93,199.17,9071.0,197.7251,198.2302,197.0219,197.2596,9071.0
2025-01-27 14:45:00,199.08,199.23,198.65,198.65,4463.0,197.1705,197.319,196.7446,196.7446,4463.0
2025-01-27 14:50:00,198.84,198.84,198.44,198.71,2040.0,196.9328,196.9328,196.5366,196.804,2040.0
2025-01-27 14:55:00,198.59,198.7,198.1,198.1,5499.0,196.6852,196.7941,196.1999,196.1999,5499.0
2025-01-27 15:00:00,198.11,198.27,197.51,197.68,6877.0,196.2098,196.3682,195.6155,195.7839,6877.0
2025-01-27 15:05:00,197.68,198.15,197.58,198.15,4235.0,195.7839,196.2494,195.6849,196.2494,4235.0
2025-01-27 15:10:00,198.31,198.55,198.17,198.31,7596.0,196.4079,196.6456,196.2692,196.4079,7596.0
2025-01-27 15:15:00,198.31,199.15,198.23,199.11,20255.0,196.4079,197.2398,196.3286,197.2002,20255.0
2025-01-27 15:20:00,199.31,199.31,198.65,198.74,4846.0,197.3983,197.3983,196.7446,196.8337,4846.0
2025-01-27 15:25:00,198.74,198.86,198.21,198.21,4327.0,196.8337,196.9526,196.3088,196.3088,4327.0
2025-01-27 15:30:00,198.4,198.66,198.33,198.6,9177.0,196.497,196.7545,196.4277,196.6951,9177.0
2025-01-27 15:35:00,198.59,198.68,198.41,198.59,9130.0,196.6852,196.7743,196.5069,196.6852,9130.0
2025-01-27 15:40:00,198.6,199.16,198.6,199.04,12426.0,196.6951,197.2497,196.6951,197.1309,12426.0
2025-01-27 15:45:00,199.09,199.33,199.05,199.06,10866.0,197.1804,197.4181,197.1408,197.1507,10866.0
2025-01-27 15:50:00,199.01,199.52,199.0,199.39,25655.0,197.1011,197.6063,197.0912,197.4775,25655.0
2025-01-27 15:55:00,199.5,199.68,198.77,199.2,89960.0,197.5864,197.7647,196.8634,197.2893,89960.0
2025-01-28 09:30:00,200.49,200.86,199.37,199.99,28714.0,198.5669,198.9334,197.4577,198.0717,28714.0
2025-01-28 09:35:00,199.95,202.0,199.65,202.0,17582.0,198.0321,200.0625,197.735,200.0625,17582.0
2025-01-28 09:40:00,202.24,202.26,200.8,200.82,18540.0,200.3002,200.32,198.874,198.8938,18540.0
2025-01-28 09:45:00,200.97,201.31,199.67,199.7,15420.0,199.0423,199.3791,197.7548,197.7845,15420.0
2025-01-28 09:50:00,199.64,200.16,199.13,199.76,13318.0,197.7251,198.2401,197.22,197.844,13318.0
2025-01-28 09:55:00,199.76,200.64,199.66,200.04,15822.0,197.844,198.7155,197.7449,198.1213,15822.0
2025-01-28 10:00:00,199.88,201.28,199.87,201.28,14677.0,197.9628,199.3494,197.9529,199.3494,14677.0
2025-01-28 10:05:00,201.18,201.94,200.97,201.72,5732.0,199.2503,200.003,199.0423,199.7852,5732.0
2025-01-28 10:10:00,201.56,201.62,200.76,200.76,9629.0,199.6267,199.6861,198.8344,198.8344,9629.0
2025-01-28 10:15:00,200.88,201.3,200.86,201.0,15587.0,198.9532,199.3692,198.9334,199.0721,15587.0
2025-01-28 10:20:00,200.9,200.96,200.52,200.74,5810.0,198.973,199.0324,198.5967,198.8146,5810.0
2025-01-28 10:25:00,200.75,201.8,200.62,201.63,19747.0,198.8245,199.8644,198.6957,199.696,19747.0
2025-01-28 10:30:00,201.53,202.15,201.4,202.09,7372.0,199.597,200.211,199.4682,200.1516,7372.0
2025-01-28 10:35:00,202.08,202.5,201.89,202.35,12448.0,200.1417,200.5577,199.9535,200.4091,12448.0
2025-01-28 10:40:00,202.41,202.52,202.15,202.23,6888.0,200.4685,200.5775,200.211,200.2903,6888.0
2025-01-28 10:45:00,202.22,202.78,202.07,202.22,6909.0,200.2804,200.835,200.1318,200.2804,6909.0
2025-01-28 10:50:00,202.06,202.48,201.75,201.89,7733.0,200.1219,200.5379,199.8149,199.9535,7733.0
2025-01-28 10:55:00,201.77,202.51,201.59,202.51,5131.0,199.8347,200.5676,199.6564,200.5676,5131.0
2025-01-28 11:00:00,202.63,202.81,202.34,202.72,5523.0,200.6864,200.8647,200.3992,200.7756,5523.0
2025-01-28 11:05:00,202.75,203.02,201.96,201.98,29347.0,200.8053,201.0727,200.0228,200.0427,29347.0
2025-01-28 11:10:00,202.0,202.04,201.33,201.37,4964.0,200.0625,200.1021,199.3989,199.4385,4964.0
2025-01-28 11:15:00,201.59,201.6,201.13,201.14,5416.0,199.6564,199.6663,199.2008,199.2107,5416.0
2025-01-28 11:20:00,201.24,201.4,201.02,201.03,3755.0,199.3098,199.4682,199.0919,199.1018,3755.0
2025-01-28 11:25:00,200.78,200.79,200.42,200.69,5672.0,198.8542,198.8641,198.4976,198.765,5672.0
2025-01-28 11:30:00,200.91,201.02,200.57,200.93,2827.0,198.9829,199.0919,198.6462,199.0027,2827.0
2025-01-28 11:35:00,200.83,200.83,200.13,200.13,5458.0,198.9037,198.9037,198.2104,198.2104,5458.0
2025-01-28 11:40:00,200.11,200.44,199.77,200.44,13685.0,198.1906,198.5174,197.8539,198.5174,13685.0
2025-01-28 11:45:00,200.41,200.53,200.26,200.38,3503.0,198.4877,198.6066,198.3392,198.458,3503.0
2025-01-28 11:50:00,200.21,200.29,199.95,200.12,2579.0,198.2896,198.3689,198.0321,198.2005,2579.0
2025-01-28 11:55:00,200.12,200.43,200.06,200.42,3074.0,198.2005,198.5075,198.1411,198.4976,3074.0
2025-01-28 12:00:00,200.36,200.54,200.16,200.52,2305.0,198.4382,198.6165,198.2401,198.5967,2305.0
2025-01-28 12:05:00,200.46,200.57,200.27,200.52,5119.0,198.5372,198.6462,198.3491,198.5967,5119.0
2025-01-28 12:10:00,200.55,201.08,200.5,201.0,4599.0,198.6264,199.1513,198.5769,199.0721,4599.0
2025-01-28 12:15:00,201.11,201.47,201.08,201.27,6215.0,199.181,199.5375,199.1513,199.3395,6215.0
2025-01-28 12:20:00,201.34,201.42,201.17,201.27,2318.0,199.4088,199.488,199.2404,199.3395,2318.0
2025-01-28 12:25:00,201.27,201.44,201.07,201.37,9377.0,199.3395,199.5078,199.1414,199.4385,9377.0
2025-01-28 12:30:00,201.37,201.99,201.27,201.85,16118.0,199.4385,200.0526,199.3395,199.9139,16118.0
2025-01-28 12:35:00,201.98,201.98,201.31,201.36,20498.0,200.0427,200.0427,199.3791,199.4286,20498.0
2025-01-28 12:40:00,201.3,201.82,201.3,201.75,15383.0,199.3692,199.8842,199.3692,199.8149,15383.0
2025-01-28 12:45:00,201.66,201.84,201.56,201.59,5198.0,199.7257,199.904,199.6267,199.6564,5198.0
2025-01-28 12:50:00,201.58,201.91,201.57,201.8,3840.0,199.6465,199.9733,199.6366,199.8644,3840.0
2025-01-28 12:55:00,201.86,202.01,201.76,201.92,11139.0,199.9238,200.0724,199.8248,199.9832,11139.0
2025-01-28 13:00:00,201.91,202.02,201.6,201.71,12146.0,199.9733,200.0823,199.6663,199.7752,12146.0
2025-01-28 13:05:00,201.72,201.75,201.0,201.19,53205.0,199.7852,199.8149,199.0721,199.2602,53205.0
2025-01-28 13:10:00,201.25,201.36,201.12,201.25,2889.0,199.3197,199.4286,199.1909,199.3197,2889.0
2025-01-28 13:15:00,201.16,201.7,201.16,201.56,7347.0,199.2305,199.7653,199.2305,199.6267,7347.0
2025-01-28 13:20:00,201.59,201.59,201.1,201.17,8268.0,199.6564,199.6564,199.1711,199.2404,8268.0
2025-01-28 13:25:00,201.13,201.25,200.72,200.96,12663.0,199.2008,199.3197,198.7947,199.0324,12663.0
2025-01-28 13:30:00,201.01,201.13,200.99,201.02,2128.0,199.082,199.2008,199.0622,199.0919,2128.0
2025-01-28 13:35:00,201.02,201.19,200.93,201.08,6264.0,199.0919,199.2602,199.0027,199.1513,6264.0
2025-01-28 13:40:00,201.13,201.3,200.97,201.3,4257.0,199.2008,199.3692,199.0423,199.3692,4257.0
2025-01-28 13:45:00,201.29,201.49,201.1,201.45,4398.0,199.3593,199.5574,199.1711,199.5177,4398.0
2025-01-28 13:50:00,201.42,201.42,201.18,201.22,6536.0,199.488,199.488,199.2503,199.2899,6536.0
2025-01-28 13:55:00,201.19,201.49,201.11,201.49,5438.0,199.2602,199.5574,199.181,199.5574,5438.0
2025-01-28 14:00:00,201.39,201.5,201.29,201.5,3701.0,199.4583,199.5673,199.3593,199.5673,3701.0
2025-01-28 14:05:00,201.45,201.46,201.24,201.32,3133.0,199.5177,199.5276,199.3098,199.389,3133.0
2025-01-28 14:10:00,201.32,201.32,200.9,200.95,3829.0,199.389,199.389,198.973,199.0225,3829.0
2025-01-28 14:15:00,201.05,201.05,200.79,200.9,4947.0,199.1216,199.1216,198.8641,198.973,4947.0
2025-01-28 14:20:00,200.9,201.08,200.76,201.06,4136.0,198.973,199.1513,198.8344,199.1315,4136.0
2025-01-28 14:25:00,201.0,201.09,200.88,201.0,4646.0,199.0721,199.1612,198.9532,199.0721,4646.0
2025-01-28 14:30:00,201.0,201.59,200.95,201.59,5453.0,199.0721,199.6564,199.0225,199.6564,5453.0
2025-01-28 14:35:00,201.59,201.64,201.53,201.59,2705.0,199.6564,199.7059,199.597,199.6564,2705.0
2025-01-28 14:40:00,201.61,201.86,201.61,201.86,3050.0,199.6762,199.9238,199.6762,199.9238,3050.0
2025-01-28 14:45:00,201.77,201.89,201.65,201.89,4203.0,199.8347,199.9535,199.7158,199.9535,4203.0
2025-01-28 14:50:00,201.89,202.07,201.82,201.98,6123.0,199.9535,200.1318,199.8842,200.0427,6123.0
2025-01-28 14:55:00,201.98,202.27,201.97,202.21,7408.0,200.0427,200.3299,200.0328,200.2705,7408.0
2025-01-28 15:00:00,202.2,202.2,201.81,201.87,5046.0,200.2605,200.2605,199.8743,199.9337,5046.0
2025-01-28 15:05:00,201.94,202.23,201.94,202.19,2438.0,200.003,200.2903,200.003,200.2506,2438.0
2025-01-28 15:10:00,202.12,202.74,202.1,202.68,7420.0,200.1813,200.7954,200.1615,200.7359,7420.0
2025-01-28 15:15:00,202.61,202.83,202.55,202.83,5336.0,200.6666,200.8845,200.6072,200.8845,5336.0
2025-01-28 15:20:00,202.83,202.92,202.67,202.72,6589.0,200.8845,200.9736,200.726,200.7756,6589.0
2025-01-28 15:25:00,202.74,202.74,202.51,202.54,5710.0,200.7954,200.7954,200.5676,200.5973,5710.0
2025-01-28 15:30:00,202.51,202.86,202.46,202.76,11413.0,200.5676,200.9142,200.5181,200.8152,11413.0
2025-01-28 15:35:00,202.76,202.89,202.72,202.86,10522.0,200.8152,200.9439,200.7756,200.9142,10522.0
2025-01-28 15:40:00,202.88,203.28,202.63,203.26,19959.0,200.934,201.3302,200.6864,201.3104,19959.0
2025-01-28 15:45:00,203.17,203.24,202.44,202.46,18102.0,201.2212,201.2906,200.4982,200.5181,18102.0
2025-01-28 15:50:00,202.43,202.91,202.36,202.81,29925.0,200.4883,200.9637,200.419,200.8647,29925.0
2025-01-28 15:55:00,202.75,202.82,202.27,202.4,107527.0,200.8053,200.8746,200.3299,200.4586,107527.0
2025-01-29 09:30:00,201.79,203.27,201.35,203.17,17296.0,199.8545,201.3203,199.4187,201.2212,17296.0
2025-01-29 09:35:00,203.38,203.94,202.5,203.94,5061.0,201.4292,201.9839,200.5577,201.9839,5061.0
2025-01-29 09:40:00,203.95,204.14,203.48,204.14,8416.0,201.9938,202.1819,201.5283,202.1819,8416.0
2025-01-29 09:45:00,204.38,205.02,204.21,205.02,4912.0,202.4196,203.0535,202.2513,203.0535,4912.0
2025-01-29 09:50:00,205.02,206.42,205.0,206.24,11317.0,203.0535,204.4401,203.0337,204.2618,11317.0
2025-01-29 09:55:00,206.27,206.67,206.05,206.58,5894.0,204.2915,204.6877,204.0736,204.5985,5894.0
2025-01-29 10:00:00,206.47,207.33,206.17,207.23,5881.0,204.4896,205.3413,204.1925,205.2423,5881.0
2025-01-29 10:05:00,207.38,207.48,206.36,206.53,7177.0,205.3909,205.4899,204.3806,204.549,7177.0
2025-01-29 10:10:00,206.5,206.5,204.93,204.93,4472.0,204.5193,204.5193,202.9644,202.9644,4472.0
2025-01-29 10:15:00,204.66,204.96,203.75,203.75,11770.0,202.697,202.9941,201.7957,201.7957,11770.0
2025-01-29 10:20:00,203.72,204.09,203.47,203.57,6339.0,201.766,202.1324,201.5184,201.6174,6339.0
2025-01-29 10:25:00,203.89,203.89,203.33,203.46,5842.0,201.9343,201.9343,201.3797,201.5085,5842.0
2025-01-29 10:30:00,203.35,203.82,203.23,203.7,6681.0,201.3995,201.865,201.2807,201.7462,6681.0
2025-01-29 10:35:00,203.7,204.02,203.38,203.39,2957.0,201.7462,202.0631,201.4292,201.4391,2957.0
2025-01-29 10:40:00,203.39,203.72,203.04,203.05,6472.0,201.4391,201.766,201.0925,201.1024,6472.0
2025-01-29 10:45:00,203.09,203.47,202.82,202.92,6387.0,201.142,201.5184,200.8746,200.9736,6387.0
2025-01-29 10:50:00,202.89,203.18,202.69,202.88,4254.0,200.9439,201.2311,200.7458,200.934,4254.0
2025-01-29 10:55:00,202.92,203.2,202.91,203.08,4710.0,200.9736,201.251,200.9637,201.1321,4710.0
2025-01-29 11:00:00,203.17,203.47,202.96,203.3,4258.0,201.2212,201.5184,201.0133,201.35,4258.0
2025-01-29 11:05:00,203.11,203.29,203.01,203.08,2524.0,201.1618,201.3401,201.0628,201.1321,2524.0
2025-01-29 11:10:00,203.21,203.68,203.09,203.64,3851.0,201.2609,201.7264,201.142,201.6867,3851.0
2025-01-29 11:15:00,203.71,203.71,203.19,203.33,7358.0,201.7561,201.7561,201.2411,201.3797,7358.0
2025-01-29 11:20:00,203.32,203.66,203.21,203.57,4103.0,201.3698,201.7065,201.2609,201.6174,4103.0
2025-01-29 11:25:00,203.37,203.95,203.31,203.67,6754.0,201.4193,201.9938,201.3599,201.7164,6754.0
2025-01-29 11:30:00,203.65,203.81,203.28,203.5,2552.0,201.6966,201.8551,201.3302,201.5481,2552.0
2025-01-29 11:35:00,203.5,203.83,203.29,203.35,5852.0,201.5481,201.8749,201.3401,201.3995,5852.0
2025-01-29 11:40:00,203.42,203.42,203.11,203.27,2174.0,201.4688,201.4688,201.1618,201.3203,2174.0
2025-01-29 11:45:00,203.39,203.39,202.79,202.79,4149.0,201.4391,201.4391,200.8449,200.8449,4149.0
2025-01-29 11:50:00,202.88,203.42,202.81,203.42,3058.0,200.934,201.4688,200.8647,201.4688,3058.0
2025-01-29 11:55:00,203.37,203.42,202.82,202.82,3557.0,201.4193,201.4688,200.8746,200.8746,3557.0
2025-01-29 12:00:00,202.85,203.12,202.85,203.04,2114.0,200.9043,201.1717,200.9043,201.0925,2114.0
2025-01-29 12:05:00,203.05,203.05,202.57,202.81,4238.0,201.1024,201.1024,200.627,200.8647,4238.0
2025-01-29 12:10:00,202.73,202.99,202.52,202.52,4359.0,200.7855,201.043,200.5775,200.5775,4359.0
2025-01-29 12:15:00,202.62,202.79,202.62,202.79,1590.0,200.6765,200.8449,200.6765,200.8449,1590.0
2025-01-29 12:20:00,202.77,202.88,202.47,202.52,3101.0,200.8251,200.934,200.528,200.5775,3101.0
2025-01-29 12:25:00,202.43,202.72,202.4,202.72,5525.0,200.4883,200.7756,200.4586,200.7756,5525.0
2025-01-29 12:30:00,202.82,203.05,202.75,203.02,4013.0,200.8746,201.1024,200.8053,201.0727,4013.0
2025-01-29 12:35:00,203.02,203.17,202.7,203.16,1545.0,201.0727,201.2212,200.7558,201.2113,1545.0
2025-01-29 12:40:00,203.18,203.28,203.08,203.14,3075.0,201.2311,201.3302,201.1321,201.1915,3075.0
2025-01-29 12:45:00,203.13,203.47,203.13,203.37,1860.0,201.1816,201.5184,201.1816,201.4193,1860.0
2025-01-29 12:50:00,203.33,203.47,203.26,203.4,1811.0,201.3797,201.5184,201.3104,201.449,1811.0
2025-01-29 12:55:00,203.4,203.47,203.3,203.36,1632.0,201.449,201.5184,201.35,201.4094,1632.0
2025-01-29 13:00:00,203.42,203.48,202.82,202.92,5769.0,201.4688,201.5283,200.8746,200.9736,5769.0
2025-01-29 13:05:00,202.93,203.56,202.91,203.56,1819.0,200.9835,201.6075,200.9637,201.6075,1819.0
2025-01-29 13:10:00,203.54,203.6,203.06,203.06,2117.0,201.5877,201.6471,201.1123,201.1123,2117.0
2025-01-29 13:15:00,203.06,203.24,202.94,203.24,2813.0,201.1123,201.2906,200.9934,201.2906,2813.0
2025-01-29 13:20:00,203.19,203.31,203.11,203.3,3716.0,201.2411,201.3599,201.1618,201.35,3716.0
2025-01-29 13:25:00,203.2,203.52,203.2,203.5,2087.0,201.251,201.5679,201.251,201.5481,2087.0
2025-01-29 13:30:00,203.5,203.5,203.45,203.45,560.0,201.5481,201.5481,201.4986,201.4986,560.0
2025-01-29 13:35:00,203.49,203.49,203.08,203.21,2338.0,201.5382,201.5382,201.1321,201.2609,2338.0
2025-01-29 13:40:00,203.33,203.34,203.13,203.13,805.0,201.3797,201.3896,201.1816,201.1816,805.0
2025-01-29 13:45:00,203.09,203.42,203.07,203.42,2376.0,201.142,201.4688,201.1222,201.4688,2376.0
2025-01-29 13:50:00,203.44,203.44,202.89,203.0,3816.0,201.4887,201.4887,200.9439,201.0529,3816.0
2025-01-29 13:55:00,202.94,203.1,202.86,202.97,1238.0,200.9934,201.1519,200.9142,201.0232,1238.0
2025-01-29 14:00:00,202.97,202.97,202.19,202.27,7190.0,201.0232,201.0232,200.2506,200.3299,7190.0
2025-01-29 14:05:00,202.39,202.68,202.3,202.6,2388.0,200.4487,200.7359,200.3596,200.6567,2388.0
2025-01-29 14:10:00,202.42,202.53,202.3,202.46,1473.0,200.4784,200.5874,200.3596,200.5181,1473.0
2025-01-29 14:15:00,202.41,202.48,202.02,202.26,2351.0,200.4685,200.5379,200.0823,200.32,2351.0
2025-01-29 14:20:00,202.37,202.49,202.22,202.22,2030.0,200.4289,200.5478,200.2804,200.2804,2030.0
2025-01-29 14:25:00,202.22,202.33,201.69,201.69,3121.0,200.2804,200.3893,199.7554,199.7554,3121.0
2025-01-29 14:30:00,201.73,202.35,201.64,202.17,6067.0,199.7951,200.4091,199.7059,200.2308,6067.0
2025-01-29 14:35:00,202.24,202.62,202.05,202.55,4582.0,200.3002,200.6765,200.112,200.6072,4582.0
2025-01-29 14:40:00,202.64,203.13,202.55,203.13,2644.0,200.6963,201.1816,200.6072,201.1816,2644.0
2025-01-29 14:45:00,203.06,203.34,203.06,203.07,1245.0,201.1123,201.3896,201.1123,201.1222,1245.0
2025-01-29 14:50:00,203.08,203.79,203.02,203.77,2920.0,201.1321,201.8353,201.0727,201.8155,2920.0
2025-01-29 14:55:00,203.65,203.77,203.19,203.48,3679.0,201.6966,201.8155,201.2411,201.5283,3679.0
2025-01-29 15:00:00,203.32,203.32,203.04,203.04,1782.0,201.3698,201.3698,201.0925,201.0925,1782.0
2025-01-29 15:05:00,203.23,203.54,203.23,203.51,2349.0,201.2807,201.5877,201.2807,201.558,2349.0
2025-01-29 15:10:00,203.5,203.6,203.31,203.36,2509.0,201.5481,201.6471,201.3599,201.4094,2509.0
2025-01-29 15:15:00,203.43,203.43,202.95,203.35,2748.0,201.4787,201.4787,201.0034,201.3995,2748.0
2025-01-29 15:20:00,203.41,203.9,203.41,203.82,3279.0,201.4589,201.9442,201.4589,201.865,3279.0
2025-01-29 15:25:00,203.84,204.08,203.82,203.98,5218.0,201.8848,202.1225,201.865,202.0235,5218.0
2025-01-29 15:30:00,203.94,204.19,203.9,204.07,4137.0,201.9839,202.2315,201.9442,202.1126,4137.0
2025-01-29 15:35:00,204.0,204.0,203.49,203.62,7179.0,202.0433,202.0433,201.5382,201.6669,7179.0
2025-01-29 15:40:00,203.61,203.61,203.12,203.27,12487.0,201.657,201.657,201.1717,201.3203,12487.0
2025-01-29 15:45:00,203.22,203.22,202.85,202.96,11408.0,201.2708,201.2708,200.9043,201.0133,11408.0
2025-01-29 15:50:00,203.01,203.42,202.85,203.08,17828.0,201.0628,201.4688,200.9043,201.1321,17828.0
2025-01-29 15:55:00,203.1,203.72,202.76,202.86,104661.0,201.1519,201.766,200.8152,200.9142,104661.0
2025-01-30 09:30:00,205.21,205.47,204.67,204.99,15863.0,203.2417,203.4992,202.7069,203.0238,15863.0
2025-01-30 09:35:00,204.56,205.18,204.47,204.84,2116.0,202.5979,203.212,202.5088,202.8752,2116.0
2025-01-30 09:40:00,205.15,205.46,205.07,205.34,2457.0,203.1823,203.4893,203.103,203.3704,2457.0
2025-01-30 09:45:00,205.57,205.59,204.98,205.01,2668.0,203.5982,203.618,203.0139,203.0436,2668.0
2025-01-30 09:50:00,205.19,205.19,204.58,204.79,4119.0,203.2219,203.2219,202.6177,202.8257,4119.0
2025-01-30 09:55:00,204.9,205.18,204.33,204.33,4448.0,202.9346,203.212,202.3701,202.3701,4448.0
2025-01-30 10:00:00,204.38,204.49,203.87,204.38,2415.0,202.4196,202.5286,201.9145,202.4196,2415.0
2025-01-30 10:05:00,204.4,204.61,204.04,204.42,2128.0,202.4394,202.6474,202.0829,202.4593,2128.0
2025-01-30 10:10:00,204.43,204.93,204.43,204.77,1562.0,202.4692,202.9644,202.4692,202.8059,1562.0
2025-01-30 10:15:00,204.76,204.79,204.08,204.36,4295.0,202.796,202.8257,202.1225,202.3998,4295.0
2025-01-30 10:20:00,204.36,204.36,203.77,204.24,2235.0,202.3998,202.3998,201.8155,202.281,2235.0
2025-01-30 10:25:00,204.24,204.24,203.73,204.08,3498.0,202.281,202.281,201.7759,202.1225,3498.0
2025-01-30 10:30:00,203.96,204.38,203.96,204.18,2598.0,202.0037,202.4196,202.0037,202.2216,2598.0
2025-01-30 10:35:00,204.23,204.32,203.96,204.18,3203.0,202.2711,202.3602,202.0037,202.2216,3203.0
2025-01-30 10:40:00,204.12,204.12,203.7,204.02,3204.0,202.1621,202.1621,201.7462,202.0631,3204.0
2025-01-30 10:45:00,204.04,204.35,204.04,204.34,5136.0,202.0829,202.3899,202.0829,202.38,5136.0
2025-01-30 10:50:00,204.35,204.47,203.63,203.63,5664.0,202.3899,202.5088,201.6768,201.6768,5664.0
2025-01-30 10:55:00,203.57,204.57,203.46,204.46,12189.0,201.6174,202.6078,201.5085,202.4989,12189.0
2025-01-30 11:00:00,204.5,204.71,204.47,204.59,1642.0,202.5385,202.7465,202.5088,202.6276,1642.0
2025-01-30 11:05:00,204.83,205.22,204.74,204.89,5049.0,202.8653,203.2516,202.7762,202.9247,5049.0
2025-01-30 11:10:00,205.03,205.1,204.91,204.91,1896.0,203.0634,203.1327,202.9446,202.9446,1896.0
2025-01-30 11:15:00,204.9,205.22,204.64,205.1,7476.0,202.9346,203.2516,202.6771,203.1327,7476.0
2025-01-30 11:20:00,205.13,205.25,204.87,204.87,1490.0,203.1624,203.2813,202.9049,202.9049,1490.0
2025-01-30 11:25:00,204.94,204.95,204.66,204.82,612.0,202.9743,202.9842,202.697,202.8554,612.0
2025-01-30 11:30:00,204.83,204.97,204.27,204.27,1831.0,202.8653,203.004,202.3107,202.3107,1831.0
2025-01-30 11:35:00,204.19,204.27,203.86,203.87,602.0,202.2315,202.3107,201.9046,201.9145,602.0
2025-01-30 11:40:00,204.02,204.12,203.94,203.94,2044.0,202.0631,202.1621,201.9839,201.9839,2044.0
2025-01-30 11:45:00,203.87,203.9,203.57,203.61,2561.0,201.9145,201.9442,201.6174,201.657,2561.0
2025-01-30 11:50:00,203.61,203.77,203.61,203.74,3253.0,201.657,201.8155,201.657,201.7858,3253.0
2025-01-30 11:55:00,203.74,203.96,203.59,203.89,2417.0,201.7858,202.0037,201.6372,201.9343,2417.0
2025-01-30 12:00:00,203.9,203.96,203.72,203.87,1833.0,201.9442,202.0037,201.766,201.9145,1833.0
2025-01-30 12:05:00,204.03,204.03,203.59,203.68,1072.0,202.073,202.073,201.6372,201.7264,1072.0
2025-01-30 12:10:00,203.72,203.82,203.44,203.6,4288.0,201.766,201.865,201.4887,201.6471,4288.0
2025-01-30 12:15:00,203.68,203.71,203.59,203.71,756.0,201.7264,201.7561,201.6372,201.7561,756.0
2025-01-30 12:20:00,203.59,203.68,203.22,203.28,2364.0,201.6372,201.7264,201.2708,201.3302,2364.0
2025-01-30 12:25:00,203.31,203.42,203.3,203.3,2337.0,201.3599,201.4688,201.35,201.35,2337.0
2025-01-30 12:30:00,203.45,203.56,203.43,203.52,1807.0,201.4986,201.6075,201.4787,201.5679,1807.0
2025-01-30 12:35:00,203.44,203.61,203.39,203.58,1799.0,201.4887,201.657,201.4391,201.6273,1799.0
2025-01-30 12:40:00,203.69,203.7,203.58,203.62,1146.0,201.7363,201.7462,201.6273,201.6669,1146.0
2025-01-30 12:45:00,203.69,203.72,203.62,203.71,1146.0,201.7363,201.766,201.6669,201.7561,1146.0
2025-01-30 12:50:00,203.69,203.71,203.57,203.63,3904.0,201.7363,201.7561,201.6174,201.6768,3904.0
2025-01-30 12:55:00,203.69,203.73,203.36,203.36,2570.0,201.7363,201.7759,201.4094,201.4094,2570.0
2025-01-30 13:00:00,203.6,203.64,203.49,203.53,3317.0,201.6471,201.6867,201.5382,201.5778,3317.0
2025-01-30 13:05:00,203.53,204.14,203.52,204.14,2948.0,201.5778,202.1819,201.5679,202.1819,2948.0
2025-01-30 13:10:00,204.14,204.29,204.01,204.17,5634.0,202.1819,202.3305,202.0532,202.2117,5634.0
2025-01-30 13:15:00,204.25,204.65,204.24,204.26,3333.0,202.2909,202.687,202.281,202.3008,3333.0
2025-01-30 13:20:00,204.3,204.54,204.26,204.53,10480.0,202.3404,202.5781,202.3008,202.5682,10480.0
2025-01-30 13:25:00,204.4,204.49,204.27,204.32,3135.0,202.4394,202.5286,202.3107,202.3602,3135.0
2025-01-30 13:30:00,204.37,204.71,204.37,204.68,2777.0,202.4097,202.7465,202.4097,202.7168,2777.0
2025-01-30 13:35:00,204.77,205.22,204.75,205.16,2861.0,202.8059,203.2516,202.7861,203.1922,2861.0
2025-01-30 13:40:00,205.2,205.2,204.95,204.97,2661.0,203.2318,203.2318,202.9842,203.004,2661.0
2025-01-30 13:45:00,204.98,205.28,204.98,205.28,1828.0,203.0139,203.311,203.0139,203.311,1828.0
2025-01-30 13:50:00,205.2,205.2,204.98,204.98,1965.0,203.2318,203.2318,203.0139,203.0139,1965.0
2025-01-30 13:55:00,204.91,205.0,204.84,205.0,4142.0,202.9446,203.0337,202.8752,203.0337,4142.0
2025-01-30 14:00:00,204.98,205.05,204.73,204.73,2365.0,203.0139,203.0832,202.7663,202.7663,2365.0
2025-01-30 14:05:00,204.8,204.97,204.62,204.97,2135.0,202.8356,203.004,202.6573,203.004,2135.0
2025-01-30 14:10:00,204.92,205.01,204.92,204.99,1500.0,202.9545,203.0436,202.9545,203.0238,1500.0
2025-01-30 14:15:00,204.99,205.02,204.83,205.02,2889.0,203.0238,203.0535,202.8653,203.0535,2889.0
2025-01-30 14:20:00,205.13,205.18,205.06,205.12,1665.0,203.1624,203.212,203.0931,203.1525,1665.0
2025-01-30 14:25:00,205.12,205.22,205.05,205.22,1188.0,203.1525,203.2516,203.0832,203.2516,1188.0
2025-01-30 14:30:00,205.13,205.22,204.98,205.04,2751.0,203.1624,203.2516,203.0139,203.0733,2751.0
2025-01-30 14:35:00,205.04,205.4,205.04,205.31,4901.0,203.0733,203.4299,203.0733,203.3407,4901.0
2025-01-30 14:40:00,205.26,205.26,205.06,205.16,4301.0,203.2912,203.2912,203.0931,203.1922,4301.0
2025-01-30 14:45:00,205.16,205.47,205.08,205.35,5326.0,203.1922,203.4992,203.1129,203.3803,5326.0
2025-01-30 14:50:00,205.37,205.5,205.37,205.46,5685.0,203.4001,203.5289,203.4001,203.4893,5685.0
2025-01-30 14:55:00,205.41,205.46,205.24,205.24,5346.0,203.4398,203.4893,203.2714,203.2714,5346.0
2025-01-30 15:00:00,205.26,205.4,205.13,205.36,4020.0,203.2912,203.4299,203.1624,203.3902,4020.0
2025-01-30 15:05:00,205.39,205.73,205.39,205.73,16044.0,203.4199,203.7567,203.4199,203.7567,16044.0
2025-01-30 15:10:00,205.73,205.86,205.69,205.86,3902.0,203.7567,203.8854,203.7171,203.8854,3902.0
2025-01-30 15:15:00,205.72,205.87,205.62,205.87,4300.0,203.7468,203.8953,203.6477,203.8953,4300.0
2025-01-30 15:20:00,205.81,205.96,205.57,205.9,13997.0,203.8359,203.9845,203.5982,203.9251,13997.0
2025-01-30 15:25:00,205.94,206.1,205.6,205.65,22895.0,203.9647,204.1231,203.6279,203.6775,22895.0
2025-01-30 15:30:00,205.63,205.75,205.33,205.63,11848.0,203.6576,203.7765,203.3605,203.6576,11848.0
2025-01-30 15:35:00,205.62,205.62,204.57,204.57,10763.0,203.6477,203.6477,202.6078,202.6078,10763.0
2025-01-30 15:40:00,204.39,204.7,204.0,204.22,19490.0,202.4295,202.7366,202.0433,202.2612,19490.0
2025-01-30 15:45:00,204.1,204.83,203.95,204.76,13423.0,202.1423,202.8653,201.9938,202.796,13423.0
2025-01-30 15:50:00,204.91,205.58,204.85,205.22,17999.0,202.9446,203.6081,202.8851,203.2516,17999.0
2025-01-30 15:55:00,205.28,205.84,204.96,205.11,67237.0,203.311,203.8656,202.9941,203.1426,67237.0
2025-01-31 09:30:00,205.69,205.69,202.52,202.65,24645.0,204.4934,204.4934,201.3419,201.4711,24645.0
2025-01-31 09:35:00,202.53,203.01,202.06,202.5,3722.0,201.3518,201.829,200.8845,201.322,3722.0
2025-01-31 09:40:00,202.23,202.74,202.14,202.42,26907.0,201.0536,201.5606,200.9641,201.2425,26907.0
2025-01-31 09:45:00,202.4,202.4,201.82,201.94,10740.0,201.2226,201.2226,200.6459,200.7652,10740.0
2025-01-31 09:50:00,201.91,202.04,201.68,201.72,9575.0,200.7354,200.8647,200.5068,200.5465,9575.0
2025-01-31 09:55:00,201.84,202.02,201.61,201.95,35756.0,200.6658,200.8448,200.4372,200.7752,35756.0
2025-01-31 10:00:00,201.79,201.83,200.33,200.33,9931.0,200.6161,200.6559,199.1646,199.1646,9931.0
2025-01-31 10:05:00,200.04,200.04,199.46,199.8,9794.0,198.8763,198.8763,198.2997,198.6377,9794.0
2025-01-31 10:10:00,199.95,200.13,199.19,199.2,5344.0,198.7868,198.9658,198.0312,198.0412,5344.0
2025-01-31 10:15:00,199.56,200.13,199.52,199.76,17176.0,198.3991,198.9658,198.3593,198.5979,17176.0
2025-01-31 10:20:00,199.63,199.99,199.59,199.85,6326.0,198.4687,198.8266,198.4289,198.6874,6326.0
2025-01-31 10:25:00,199.79,199.79,199.53,199.59,4526.0,198.6278,198.6278,198.3693,198.4289,4526.0
2025-01-31 10:30:00,199.57,199.72,199.27,199.45,16475.0,198.409,198.5582,198.1108,198.2897,16475.0
2025-01-31 10:35:00,199.46,199.48,199.16,199.48,5089.0,198.2997,198.3196,198.0014,198.3196,5089.0
2025-01-31 10:40:00,199.61,200.28,199.61,200.27,8013.0,198.4488,199.1149,198.4488,199.105,8013.0
2025-01-31 10:45:00,200.22,200.29,199.92,200.17,5829.0,199.0553,199.1248,198.757,199.0055,5829.0
2025-01-31 10:50:00,200.16,200.58,200.09,200.52,7066.0,198.9956,199.4132,198.926,199.3535,7066.0
2025-01-31 10:55:00,200.52,200.83,200.42,200.83,7403.0,199.3535,199.6617,199.2541,199.6617,7403.0
2025-01-31 11:00:00,200.77,201.2,200.7,201.01,10194.0,199.6021,200.0296,199.5325,199.8407,10194.0
2025-01-31 11:05:00,200.95,201.19,200.52,201.15,7432.0,199.781,200.0196,199.3535,199.9798,7432.0
2025-01-31 11:10:00,201.22,201.22,200.94,200.98,1962.0,200.0494,200.0494,199.7711,199.8108,1962.0
2025-01-31 11:15:00,200.82,200.89,200.81,200.89,1403.0,199.6518,199.7214,199.6418,199.7214,1403.0
2025-01-31 11:20:00,201.07,201.08,200.74,200.89,5805.0,199.9003,199.9103,199.5722,199.7214,5805.0
2025-01-31 11:25:00,200.92,200.92,200.53,200.55,4803.0,199.7512,199.7512,199.3634,199.3833,4803.0
2025-01-31 11:30:00,200.59,201.04,200.54,200.88,8467.0,199.4231,199.8705,199.3734,199.7114,8467.0
2025-01-31 11:35:00,200.76,201.11,200.73,200.96,9564.0,199.5921,199.9401,199.5623,199.7909,9564.0
2025-01-31 11:40:00,200.94,201.12,200.6,200.6,4213.0,199.7711,199.95,199.433,199.433,4213.0
2025-01-31 11:45:00,200.56,200.62,200.21,200.27,23937.0,199.3933,199.4529,199.0453,199.105,23937.0
2025-01-31 11:50:00,200.28,200.28,199.86,200.03,3164.0,199.1149,199.1149,198.6973,198.8664,3164.0
2025-01-31 11:55:00,200.1,200.13,199.88,200.0,2155.0,198.936,198.9658,198.7172,198.8365,2155.0
2025-01-31 12:00:00,199.87,200.11,199.81,200.0,3626.0,198.7073,198.9459,198.6476,198.8365,3626.0
2025-01-31 12:05:00,199.85,199.97,199.64,199.84,4001.0,198.6874,198.8067,198.4786,198.6775,4001.0
2025-01-31 12:10:00,199.91,199.92,199.6,199.71,4273.0,198.7471,198.757,198.4389,198.5482,4273.0
2025-01-31 12:15:00,199.7,200.04,199.7,199.99,6820.0,198.5383,198.8763,198.5383,198.8266,6820.0
2025-01-31 12:20:00,199.87,200.54,199.87,200.47,5576.0,198.7073,199.3734,198.7073,199.3038,5576.0
2025-01-31 12:25:00,200.46,200.56,200.32,200.41,3734.0,199.2939,199.3933,199.1547,199.2441,3734.0
2025-01-31 12:30:00,200.47,200.6,200.24,200.34,4966.0,199.3038,199.433,199.0751,199.1746,4966.0
2025-01-31 12:35:00,200.25,200.25,199.89,200.01,2056.0,199.0851,199.0851,198.7272,198.8465,2056.0
2025-01-31 12:40:00,199.89,200.0,199.6,199.6,6513.0,198.7272,198.8365,198.4389,198.4389,6513.0
2025-01-31 12:45:00,199.55,199.6,199.28,199.32,5974.0,198.3892,198.4389,198.1207,198.1605,5974.0
2025-01-31 12:50:00,199.22,199.52,199.09,199.43,4955.0,198.0611,198.3593,197.9318,198.2698,4955.0
2025-01-31 12:55:00,199.51,199.51,199.02,199.13,2882.0,198.3494,198.3494,197.8622,197.9716,2882.0
2025-01-31 13:00:00,199.23,199.32,198.98,199.27,10143.0,198.071,198.1605,197.8225,198.1108,10143.0
2025-01-31 13:05:00,199.25,199.44,199.23,199.38,1414.0,198.0909,198.2798,198.071,198.2201,1414.0
2025-01-31 13:10:00,199.47,199.52,199.35,199.35,1611.0,198.3096,198.3593,198.1903,198.1903,1611.0
2025-01-31 13:15:00,199.32,199.53,199.06,199.06,3393.0,198.1605,198.3693,197.902,197.902,3393.0
2025-01-31 13:20:00,199.06,199.23,198.8,199.0,1409.0,197.902,198.071,197.6435,197.8424,1409.0
2025-01-31 13:25:00,199.26,199.31,199.03,199.12,2721.0,198.1008,198.1505,197.8722,197.9617,2721.0
2025-01-31 13:30:00,199.26,199.26,198.87,198.93,2401.0,198.1008,198.1008,197.7131,197.7728,2401.0
2025-01-31 13:35:00,199.08,199.08,198.69,198.96,2907.0,197.9219,197.9219,197.5342,197.8026,2907.0
2025-01-31 13:40:00,198.96,199.22,198.77,198.77,1713.0,197.8026,198.0611,197.6137,197.6137,1713.0
2025-01-31 13:45:00,198.78,198.93,198.58,198.91,2401.0,197.6236,197.7728,197.4248,197.7529,2401.0
2025-01-31 13:50:00,198.83,198.83,198.66,198.75,1972.0,197.6733,197.6733,197.5043,197.5938,1972.0
2025-01-31 13:55:00,198.98,199.05,198.66,198.93,2876.0,197.8225,197.8921,197.5043,197.7728,2876.0
2025-01-31 14:00:00,198.69,198.77,198.31,198.31,2685.0,197.5342,197.6137,197.1564,197.1564,2685.0
2025-01-31 14:05:00,198.32,198.32,197.83,198.05,14131.0,197.1663,197.1663,196.6792,196.8979,14131.0
2025-01-31 14:10:00,197.92,198.68,197.92,198.58,10940.0,196.7686,197.5242,196.7686,197.4248,10940.0
2025-01-31 14:15:00,198.5,198.61,197.74,197.76,3449.0,197.3453,197.4546,196.5897,196.6096,3449.0
2025-01-31 14:20:00,197.76,198.01,197.7,197.93,3008.0,196.6096,196.8581,196.5499,196.7786,3008.0
2025-01-31 14:25:00,197.94,198.04,197.89,198.04,2497.0,196.7885,196.8879,196.7388,196.8879,2497.0
2025-01-31 14:30:00,198.0,198.24,198.0,198.21,2612.0,196.8482,197.0868,196.8482,197.0569,2612.0
2025-01-31 14:35:00,198.16,198.27,197.9,198.0,5233.0,197.0072,197.1166,196.7487,196.8482,5233.0
2025-01-31 14:40:00,198.11,198.12,197.79,197.8,8722.0,196.9575,196.9675,196.6394,196.6493,8722.0
2025-01-31 14:45:00,197.66,197.72,197.3,197.65,7965.0,196.5101,196.5698,196.1522,196.5002,7965.0
2025-01-31 14:50:00,197.72,197.88,197.62,197.88,3518.0,196.5698,196.7289,196.4704,196.7289,3518.0
2025-01-31 14:55:00,197.89,197.89,197.46,197.57,13788.0,196.7388,196.7388,196.3113,196.4207,13788.0
2025-01-31 15:00:00,197.47,197.48,196.83,196.86,7043.0,196.3213,196.3312,195.685,195.7148,7043.0
2025-01-31 15:05:00,196.99,197.01,196.54,196.69,5670.0,195.844,195.8639,195.3967,195.5458,5670.0
2025-01-31 15:10:00,196.71,197.08,196.69,196.89,29308.0,195.5657,195.9335,195.5458,195.7446,29308.0
2025-01-31 15:15:00,196.95,198.2,196.91,197.97,65501.0,195.8043,197.047,195.7645,196.8183,65501.0
2025-01-31 15:20:00,198.0,198.0,197.29,197.49,12991.0,196.8482,196.8482,196.1423,196.3411,12991.0
2025-01-31 15:25:00,197.38,197.42,196.88,196.89,8999.0,196.2318,196.2715,195.7347,195.7446,8999.0
2025-01-31 15:30:00,196.98,197.38,196.87,197.01,11587.0,195.8341,196.2318,195.7247,195.8639,11587.0
2025-01-31 15:35:00,196.93,197.18,196.33,196.38,44313.0,195.7844,196.0329,195.1879,195.2376,44313.0
2025-01-31 15:40:00,196.3,196.63,196.26,196.42,24768.0,195.1581,195.4861,195.1183,195.2774,24768.0
2025-01-31 15:45:00,196.4,196.87,196.3,196.73,13707.0,195.2575,195.7247,195.1581,195.5856,13707.0
2025-01-31 15:50:00,196.78,196.78,196.18,196.28,39954.0,195.6353,195.6353,195.0388,195.1382,39954.0
2025-01-31 15:55:00,196.29,196.86,196.15,196.81,79529.0,195.1481,195.7148,195.0089,195.6651,79529.0
2025-02-03 09:30:00,195.5,198.26,195.08,198.26,31552.0,194.3627,197.1067,193.9452,197.1067,31552.0
2025-02-03 09:35:00,198.21,198.57,197.42,198.36,11516.0,197.0569,197.4149,196.2715,197.2061,11516.0
2025-02-03 09:40:00,198.0,198.12,196.87,196.87,19919.0,196.8482,196.9675,195.7247,195.7247,19919.0
2025-02-03 09:45:00,196.92,196.92,195.96,196.62,11893.0,195.7745,195.7745,194.82,195.4762,11893.0
2025-02-03 09:50:00,196.48,197.16,196.37,196.64,16748.0,195.337,196.0131,195.2276,195.4961,16748.0
2025-02-03 09:55:00,196.9,197.62,196.55,197.51,18327.0,195.7546,196.4704,195.4066,196.361,18327.0
2025-02-03 10:00:00,197.03,197.52,196.53,196.88,4476.0,195.8838,196.371,195.3867,195.7347,4476.0
2025-02-03 10:05:00,196.88,196.88,196.5,196.85,11237.0,195.7347,195.7347,195.3569,195.7049,11237.0
2025-02-03 10:10:00,196.95,196.95,196.34,196.71,5910.0,195.8043,195.8043,195.1978,195.5657,5910.0
2025-02-03 10:15:00,196.84,197.05,195.91,195.95,6035.0,195.6949,195.9037,194.7703,194.8101,6035.0
2025-02-03 10:20:00,196.01,197.21,195.7,197.21,11234.0,194.8697,196.0628,194.5615,196.0628,11234.0
2025-02-03 10:25:00,197.48,197.48,197.04,197.43,5857.0,196.3312,196.3312,195.8938,196.2815,5857.0
2025-02-03 10:30:00,197.44,198.15,197.25,198.15,9914.0,196.2914,196.9973,196.1025,196.9973,9914.0
2025-02-03 10:35:00,198.13,198.13,197.27,197.39,5615.0,196.9774,196.9774,196.1224,196.2417,5615.0
2025-02-03 10:40:00,197.63,198.68,197.15,197.87,3778.0,196.4803,197.5242,196.0031,196.7189,3778.0
2025-02-03 10:45:00,197.86,197.89,197.4,197.41,5874.0,196.709,196.7388,196.2517,196.2616,5874.0
2025-02-03 10:50:00,197.64,198.73,197.64,198.5,3817.0,196.4903,197.5739,196.4903,197.3453,3817.0
2025-02-03 10:55:00,198.54,199.0,198.54,198.77,6556.0,197.385,197.8424,197.385,197.6137,6556.0
2025-02-03 11:00:00,198.83,199.06,198.39,198.5,4434.0,197.6733,197.902,197.2359,197.3453,4434.0
2025-02-03 11:05:00,198.5,198.98,197.92,198.86,8643.0,197.3453,197.8225,196.7686,197.7032,8643.0
2025-02-03 11:10:00,198.95,199.07,198.65,199.05,4197.0,197.7926,197.9119,197.4944,197.8921,4197.0
2025-02-03 11:15:00,199.01,200.14,199.0,199.91,4501.0,197.8523,198.9757,197.8424,198.7471,4501.0
2025-02-03 11:20:00,200.07,200.61,200.07,200.61,8438.0,198.9061,199.443,198.9061,199.443,8438.0
2025-02-03 11:25:00,200.56,200.56,199.9,200.05,4863.0,199.3933,199.3933,198.7371,198.8862,4863.0
2025-02-03 11:30:00,199.99,200.19,199.6,200.17,6528.0,198.8266,199.0254,198.4389,199.0055,6528.0
2025-02-03 11:35:00,200.14,201.22,200.14,201.12,10366.0,198.9757,200.0494,198.9757,199.95,10366.0
2025-02-03 11:40:00,201.11,201.19,200.69,200.93,2690.0,199.9401,200.0196,199.5225,199.7611,2690.0
2025-02-03 11:45:00,201.15,201.24,200.9,201.23,2540.0,199.9798,200.0693,199.7313,200.0594,2540.0
2025-02-03 11:50:00,201.3,201.36,201.07,201.13,2444.0,200.129,200.1886,199.9003,199.96,2444.0
2025-02-03 11:55:00,201.13,201.13,200.55,200.84,5415.0,199.96,199.96,199.3833,199.6716,5415.0
2025-02-03 12:00:00,200.84,201.44,200.84,201.41,7893.0,199.6716,200.2682,199.6716,200.2383,7893.0
2025-02-03 12:05:00,201.38,201.47,201.2,201.47,4584.0,200.2085,200.298,200.0296,200.298,4584.0
2025-02-03 12:10:00,201.48,201.59,201.16,201.23,10624.0,200.3079,200.4173,199.9898,200.0594,10624.0
2025-02-03 12:15:00,201.38,201.38,200.96,200.98,6977.0,200.2085,200.2085,199.7909,199.8108,6977.0
2025-02-03 12:20:00,201.06,201.34,200.95,201.34,11155.0,199.8904,200.1687,199.781,200.1687,11155.0
2025-02-03 12:25:00,201.44,201.67,200.7,200.87,9552.0,200.2682,200.4968,199.5325,199.7015,9552.0
2025-02-03 12:30:00,200.67,201.12,200.66,200.84,3152.0,199.5026,199.95,199.4927,199.6716,3152.0
2025-02-03 12:35:00,201.03,201.23,200.99,201.13,891.0,199.8605,200.0594,199.8208,199.96,891.0
2025-02-03 12:40:00,201.01,201.18,200.86,201.04,2356.0,199.8407,200.0097,199.6915,199.8705,2356.0
2025-02-03 12:45:00,201.04,201.24,200.85,200.97,11234.0,199.8705,200.0693,199.6816,199.8009,11234.0
2025-02-03 12:50:00,201.04,201.23,200.98,201.23,1128.0,199.8705,200.0594,199.8108,200.0594,1128.0
2025-02-03 12:55:00,201.06,201.37,200.79,201.37,15144.0,199.8904,200.1986,199.6219,200.1986,15144.0
2025-02-03 13:00:00,201.13,202.0,200.93,202.0,3831.0,199.96,200.8249,199.7611,200.8249,3831.0
2025-02-03 13:05:00,202.01,202.01,201.21,201.27,3440.0,200.8348,200.8348,200.0395,200.0991,3440.0
2025-02-03 13:10:00,201.28,201.68,201.27,201.56,1750.0,200.1091,200.5068,200.0991,200.3875,1750.0
2025-02-03 13:15:00,201.57,201.89,201.57,201.67,2830.0,200.3974,200.7155,200.3974,200.4968,2830.0
2025-02-03 13:20:00,201.77,201.78,201.6,201.63,2024.0,200.5962,200.6062,200.4272,200.4571,2024.0
2025-02-03 13:25:00,201.59,201.7,201.43,201.59,7264.0,200.4173,200.5266,200.2582,200.4173,7264.0
2025-02-03 13:30:00,201.68,201.88,201.63,201.83,2902.0,200.5068,200.7056,200.4571,200.6559,2902.0
2025-02-03 13:35:00,201.83,202.39,201.79,202.38,38038.0,200.6559,201.2126,200.6161,201.2027,38038.0
2025-02-03 13:40:00,202.25,202.37,201.72,201.72,16683.0,201.0734,201.1927,200.5465,200.5465,16683.0
2025-02-03 13:45:00,201.92,202.79,201.92,202.18,20323.0,200.7454,201.6103,200.7454,201.0039,20323.0
2025-02-03 13:50:00,202.19,202.48,202.18,202.34,3477.0,201.0138,201.3021,201.0039,201.1629,3477.0
2025-02-03 13:55:00,202.19,202.45,201.62,201.81,29066.0,201.0138,201.2723,200.4471,200.636,29066.0
2025-02-03 14:00:00,201.82,201.87,201.34,201.49,10312.0,200.6459,200.6957,200.1687,200.3179,10312.0
2025-02-03 14:05:00,201.34,201.92,201.33,201.74,7536.0,200.1687,200.7454,200.1588,200.5664,7536.0
2025-02-03 14:10:00,201.73,201.99,201.58,201.94,2768.0,200.5565,200.815,200.4073,200.7652,2768.0
2025-02-03 14:15:00,202.02,202.11,201.82,201.82,1554.0,200.8448,200.9343,200.6459,200.6459,1554.0
2025-02-03 14:20:00,201.95,202.12,201.91,201.97,2600.0,200.7752,200.9442,200.7354,200.7951,2600.0
2025-02-03 14:25:00,201.98,201.98,201.39,201.5,2345.0,200.805,200.805,200.2184,200.3278,2345.0
2025-02-03 14:30:00,201.5,201.8,201.42,201.62,1410.0,200.3278,200.6261,200.2483,200.4471,1410.0
2025-02-03 14:35:00,201.62,201.75,201.43,201.47,4080.0,200.4471,200.5764,200.2582,200.298,4080.0
2025-02-03 14:40:00,201.48,202.03,201.35,202.03,6746.0,200.3079,200.8547,200.1787,200.8547,6746.0
2025-02-03 14:45:00,202.15,202.34,202.03,202.29,2938.0,200.974,201.1629,200.8547,201.1132,2938.0
2025-02-03 14:50:00,202.29,202.41,202.27,202.34,4844.0,201.1132,201.2325,201.0933,201.1629,4844.0
2025-02-03 14:55:00,202.35,202.6,202.04,202.19,7082.0,201.1729,201.4214,200.8647,201.0138,7082.0
2025-02-03 15:00:00,202.19,202.52,202.18,202.43,2595.0,201.0138,201.3419,201.0039,201.2524,2595.0
2025-02-03 15:05:00,202.47,202.53,202.29,202.53,5541.0,201.2922,201.3518,201.1132,201.3518,5541.0
2025-02-03 15:10:00,202.52,202.52,202.26,202.32,8599.0,201.3419,201.3419,201.0834,201.143,8599.0
2025-02-03 15:15:00,202.34,202.48,202.31,202.45,7178.0,201.1629,201.3021,201.1331,201.2723,7178.0
2025-02-03 15:20:00,202.54,202.61,202.37,202.38,9230.0,201.3618,201.4313,201.1927,201.2027,9230.0
2025-02-03 15:25:00,202.38,202.38,201.95,202.18,12171.0,201.2027,201.2027,200.7752,201.0039,12171.0
2025-02-03 15:30:00,202.23,202.27,201.93,202.23,22312.0,201.0536,201.0933,200.7553,201.0536,22312.0
2025-02-03 15:35:00,202.14,202.4,202.05,202.08,8210.0,200.9641,201.2226,200.8746,200.9044,8210.0
2025-02-03 15:40:00,202.11,202.15,201.63,201.81,22622.0,200.9343,200.974,200.4571,200.636,22622.0
2025-02-03 15:45:00,201.81,202.09,201.78,202.02,9367.0,200.636,200.9144,200.6062,200.8448,9367.0
2025-02-03 15:50:00,202.09,202.72,201.77,201.77,20106.0,200.9144,201.5407,200.5962,200.5962,20106.0
2025-02-03 15:55:00,201.68,202.15,201.68,201.72,97520.0,200.5068,200.974,200.5068,200.5465,97520.0
2025-02-04 09:30:00,200.14,201.23,198.59,198.86,60263.0,198.9757,200.0594,197.4347,197.7032,60263.0
2025-02-04 09:35:00,198.86,199.95,197.7,199.02,7017.0,197.7032,198.7868,196.5499,197.8622,7017.0
2025-02-04 09:40:00,198.67,200.38,198.65,199.49,24476.0,197.5143,199.2143,197.4944,198.3295,24476.0
2025-02-04 09:45:00,199.96,200.42,199.85,200.35,2420.0,198.7968,199.2541,198.6874,199.1845,2420.0
2025-02-04 09:50:00,199.98,199.98,198.97,199.49,7424.0,198.8166,198.8166,197.8125,198.3295,7424.0
2025-02-04 09:55:00,199.37,200.36,199.35,200.0,4923.0,198.2102,199.1944,198.1903,198.8365,4923.0
2025-02-04 10:00:00,199.66,200.0,199.01,199.15,4032.0,198.4985,198.8365,197.8523,197.9915,4032.0
2025-02-04 10:05:00,199.17,201.06,198.98,201.06,24530.0,198.0114,199.8904,197.8225,199.8904,24530.0
2025-02-04 10:10:00,200.85,201.61,200.67,201.48,3300.0,199.6816,200.4372,199.5026,200.3079,3300.0
2025-02-04 10:15:00,201.7,201.7,200.57,201.05,3417.0,200.5266,200.5266,199.4032,199.8804,3417.0
2025-02-04 10:20:00,201.0,202.02,200.99,201.73,2490.0,199.8307,200.8448,199.8208,200.5565,2490.0
2025-02-04 10:25:00,201.73,202.0,201.36,201.52,3232.0,200.5565,200.8249,200.1886,200.3477,3232.0
2025-02-04 10:30:00,201.5,201.74,200.92,201.3,26996.0,200.3278,200.5664,199.7512,200.129,26996.0
2025-02-04 10:35:00,201.24,201.28,200.77,201.0,12464.0,200.0693,200.1091,199.6021,199.8307,12464.0
2025-02-04 10:40:00,200.98,201.18,200.76,201.14,10714.0,199.8108,200.0097,199.5921,199.9699,10714.0
2025-02-04 10:45:00,201.11,201.23,199.93,200.23,7569.0,199.9401,200.0594,198.7669,199.0652,7569.0
2025-02-04 10:50:00,199.97,200.02,199.56,199.84,2539.0,198.8067,198.8564,198.3991,198.6775,2539.0
2025-02-04 10:55:00,199.84,200.1,199.56,199.56,2013.0,198.6775,198.936,198.3991,198.3991,2013.0
2025-02-04 11:00:00,199.56,199.56,199.18,199.31,3324.0,198.3991,198.3991,198.0213,198.1505,3324.0
2025-02-04 11:05:00,199.27,199.88,199.22,199.35,2828.0,198.1108,198.7172,198.0611,198.1903,2828.0
2025-02-04 11:10:00,199.23,199.53,199.06,199.37,4043.0,198.071,198.3693,197.902,198.2102,4043.0
2025-02-04 11:15:00,199.39,199.48,198.84,199.0,5280.0,198.2301,198.3196,197.6833,197.8424,5280.0
2025-02-04 11:20:00,198.88,199.26,198.81,198.82,3301.0,197.723,198.1008,197.6535,197.6634,3301.0
2025-02-04 11:25:00,198.88,199.22,198.82,199.21,2041.0,197.723,198.0611,197.6634,198.0511,2041.0
2025-02-04 11:30:00,198.9,199.06,198.55,198.84,20622.0,197.7429,197.902,197.395,197.6833,20622.0
2025-02-04 11:35:00,198.84,198.87,198.41,198.7,1923.0,197.6833,197.7131,197.2558,197.5441,1923.0
2025-02-04 11:40:00,198.71,199.06,198.56,198.9,4497.0,197.554,197.902,197.4049,197.7429,4497.0
2025-02-04 11:45:00,198.83,198.83,198.26,198.54,5364.0,197.6733,197.6733,197.1067,197.385,5364.0
2025-02-04 11:50:00,198.64,198.82,198.59,198.82,2252.0,197.4844,197.6634,197.4347,197.6634,2252.0
2025-02-04 11:55:00,198.93,199.14,198.8,199.04,1863.0,197.7728,197.9815,197.6435,197.8821,1863.0
2025-02-04 12:00:00,199.41,199.85,199.14,199.83,5131.0,198.25,198.6874,197.9815,198.6675,5131.0
2025-02-04 12:05:00,199.86,200.27,199.85,199.94,2386.0,198.6973,199.105,198.6874,198.7769,2386.0
2025-02-04 12:10:00,200.16,200.35,200.16,200.19,952.0,198.9956,199.1845,198.9956,199.0254,952.0
2025-02-04 12:15:00,200.29,200.45,200.04,200.14,4992.0,199.1248,199.2839,198.8763,198.9757,4992.0
2025-02-04 12:20:00,200.12,200.27,199.97,200.18,2138.0,198.9558,199.105,198.8067,199.0155,2138.0
2025-02-04 12:25:00,200.17,200.6,200.17,200.23,8848.0,199.0055,199.433,199.0055,199.0652,8848.0
2025-02-04 12:30:00,200.13,200.2,199.68,199.86,12739.0,198.9658,199.0354,198.5184,198.6973,12739.0
2025-02-04 12:35:00,199.94,199.97,199.78,199.78,621.0,198.7769,198.8067,198.6178,198.6178,621.0
2025-02-04 12:40:00,199.64,200.05,199.64,199.78,1261.0,198.4786,198.8862,198.4786,198.6178,1261.0
2025-02-04 12:45:00,199.9,199.91,199.61,199.75,3387.0,198.7371,198.7471,198.4488,198.588,3387.0
2025-02-04 12:50:00,199.51,199.74,199.44,199.46,1633.0,198.3494,198.578,198.2798,198.2997,1633.0
2025-02-04 12:55:00,199.26,199.96,199.26,199.8,2447.0,198.1008,198.7968,198.1008,198.6377,2447.0
2025-02-04 13:00:00,199.99,200.05,199.87,200.03,1722.0,198.8266,198.8862,198.7073,198.8664,1722.0
2025-02-04 13:05:00,199.93,200.02,199.76,199.76,1223.0,198.7669,198.8564,198.5979,198.5979,1223.0
2025-02-04 13:10:00,199.75,199.88,199.65,199.87,928.0,198.588,198.7172,198.4886,198.7073,928.0
2025-02-04 13:15:00,199.78,199.97,199.73,199.97,1527.0,198.6178,198.8067,198.5681,198.8067,1527.0
2025-02-04 13:20:00,199.86,199.89,199.71,199.81,1270.0,198.6973,198.7272,198.5482,198.6476,1270.0
2025-02-04 13:25:00,199.73,199.91,199.68,199.8,1905.0,198.5681,198.7471,198.5184,198.6377,1905.0
2025-02-04 13:30:00,199.91,200.1,199.91,200.09,2563.0,198.7471,198.936,198.7471,198.926,2563.0
2025-02-04 13:35:00,199.85,200.1,199.76,199.88,3054.0,198.6874,198.936,198.5979,198.7172,3054.0
2025-02-04 13:40:00,199.75,199.94,199.75,199.94,525.0,198.588,198.7769,198.588,198.7769,525.0
2025-02-04 13:45:00,199.82,199.98,199.66,199.97,4888.0,198.6576,198.8166,198.4985,198.8067,4888.0
2025-02-04 13:50:00,199.9,199.91,199.6,199.6,5435.0,198.7371,198.7471,198.4389,198.4389,5435.0
2025-02-04 13:55:00,199.54,199.7,199.05,199.07,2515.0,198.3792,198.5383,197.8921,197.9119,2515.0
2025-02-04 14:00:00,199.24,199.39,199.15,199.25,1780.0,198.081,198.2301,197.9915,198.0909,1780.0
2025-02-04 14:05:00,199.22,200.04,199.22,199.87,8840.0,198.0611,198.8763,198.0611,198.7073,8840.0
2025-02-04 14:10:00,200.06,200.16,199.99,200.06,2690.0,198.8962,198.9956,198.8266,198.8962,2690.0
2025-02-04 14:15:00,200.09,200.33,199.98,200.33,2044.0,198.926,199.1646,198.8166,199.1646,2044.0
2025-02-04 14:20:00,200.23,200.43,199.97,199.98,2383.0,199.0652,199.264,198.8067,198.8166,2383.0
2025-02-04 14:25:00,200.14,200.18,199.92,199.99,2051.0,198.9757,199.0155,198.757,198.8266,2051.0
2025-02-04 14:30:00,200.07,200.17,199.92,199.92,2028.0,198.9061,199.0055,198.757,198.757,2028.0
2025-02-04 14:35:00,200.13,200.34,200.03,200.31,3401.0,198.9658,199.1746,198.8664,199.1447,3401.0
2025-02-04 14:40:00,200.4,200.4,199.99,200.0,1923.0,199.2342,199.2342,198.8266,198.8365,1923.0
2025-02-04 14:45:00,200.0,200.0,199.57,199.57,2414.0,198.8365,198.8365,198.409,198.409,2414.0
2025-02-04 14:50:00,199.57,199.74,199.21,199.28,5433.0,198.409,198.578,198.0511,198.1207,5433.0
2025-02-04 14:55:00,199.32,199.44,199.11,199.44,3980.0,198.1605,198.2798,197.9517,198.2798,3980.0
2025-02-04 15:00:00,199.35,199.69,199.17,199.4,4628.0,198.1903,198.5283,198.0114,198.24,4628.0
2025-02-04 15:05:00,199.49,199.73,199.49,199.61,1526.0,198.3295,198.5681,198.3295,198.4488,1526.0
2025-02-04 15:10:00,199.72,199.84,199.49,199.5,3749.0,198.5582,198.6775,198.3295,198.3394,3749.0
2025-02-04 15:15:00,199.5,199.58,199.31,199.5,4135.0,198.3394,198.419,198.1505,198.3394,4135.0
2025-02-04 15:20:00,199.5,199.5,199.12,199.15,2027.0,198.3394,198.3394,197.9617,197.9915,2027.0
2025-02-04 15:25:00,199.12,199.21,198.91,198.99,4632.0,197.9617,198.0511,197.7529,197.8324,4632.0
2025-02-04 15:30:00,199.0,199.36,199.0,199.36,3498.0,197.8424,198.2003,197.8424,198.2003,3498.0
2025-02-04 15:35:00,199.41,199.81,199.38,199.81,1899.0,198.25,198.6476,198.2201,198.6476,1899.0
2025-02-04 15:40:00,199.84,200.03,199.7,199.73,4591.0,198.6775,198.8664,198.5383,198.5681,4591.0
2025-02-04 15:45:00,199.73,199.87,199.54,199.78,4498.0,198.5681,198.7073,198.3792,198.6178,4498.0
2025-02-04 15:50:00,199.68,200.01,199.63,199.87,16915.0,198.5184,198.8465,198.4687,198.7073,16915.0
2025-02-04 15:55:00,199.93,200.29,199.68,199.81,63786.0,198.7669,199.1248,198.5184,198.6476,63786.0
2025-02-05 09:30:00,201.56,203.26,201.53,202.8,16451.0,200.3875,202.0776,200.3576,201.6202,16451.0
2025-02-05 09:35:00,203.27,203.43,202.13,202.13,4872.0,202.0875,202.2466,200.9541,200.9541,4872.0
2025-02-05 09:40:00,202.38,202.54,201.14,201.4,15291.0,201.2027,201.3618,199.9699,200.2284,15291.0
2025-02-05 09:45:00,201.02,202.07,201.02,201.84,9417.0,199.8506,200.8945,199.8506,200.6658,9417.0
2025-02-05 09:50:00,201.78,201.78,201.31,201.52,6783.0,200.6062,200.6062,200.1389,200.3477,6783.0
2025-02-05 09:55:00,201.61,202.02,201.38,202.02,6854.0,200.4372,200.8448,200.2085,200.8448,6854.0
2025-02-05 10:00:00,201.79,201.83,201.02,201.06,12473.0,200.6161,200.6559,199.8506,199.8904,12473.0
2025-02-05 10:05:00,200.88,201.08,200.65,201.05,14343.0,199.7114,199.9103,199.4828,199.8804,14343.0
2025-02-05 10:10:00,201.51,202.32,201.49,201.98,4388.0,200.3377,201.143,200.3179,200.805,4388.0
2025-02-05 10:15:00,201.91,201.95,201.37,201.78,2395.0,200.7354,200.7752,200.1986,200.6062,2395.0
2025-02-05 10:20:00,201.53,201.9,201.52,201.68,2678.0,200.3576,200.7255,200.3477,200.5068,2678.0
2025-02-05 10:25:00,201.88,202.2,201.81,201.97,3826.0,200.7056,201.0237,200.636,200.7951,3826.0
2025-02-05 10:30:00,201.81,201.99,201.21,201.99,3674.0,200.636,200.815,200.0395,200.815,3674.0
2025-02-05 10:35:00,201.83,202.2,201.76,201.79,2914.0,200.6559,201.0237,200.5863,200.6161,2914.0
2025-02-05 10:40:00,201.8,201.95,201.65,201.82,1467.0,200.6261,200.7752,200.4769,200.6459,1467.0
2025-02-05 10:45:00,201.81,202.17,201.76,202.1,4453.0,200.636,200.9939,200.5863,200.9243,4453.0
2025-02-05 10:50:00,202.27,202.6,202.16,202.3,3648.0,201.0933,201.4214,200.984,201.1232,3648.0
2025-02-05 10:55:00,202.43,202.74,202.3,202.31,1110.0,201.2524,201.5606,201.1232,201.1331,1110.0
2025-02-05 11:00:00,202.51,202.51,202.18,202.2,2215.0,201.3319,201.3319,201.0039,201.0237,2215.0
2025-02-05 11:05:00,202.33,202.67,202.33,202.67,1383.0,201.153,201.491,201.153,201.491,1383.0
2025-02-05 11:10:00,202.56,203.28,202.49,203.28,5366.0,201.3816,202.0975,201.312,202.0975,5366.0
2025-02-05 11:15:00,203.18,203.46,203.11,203.41,2550.0,201.998,202.2764,201.9284,202.2267,2550.0
2025-02-05 11:20:00,203.49,203.72,202.8,202.9,9241.0,202.3062,202.5349,201.6202,201.7197,9241.0
2025-02-05 11:25:00,203.01,203.35,202.58,203.35,8146.0,201.829,202.167,201.4015,202.167,8146.0
2025-02-05 11:30:00,203.66,203.66,203.36,203.47,3037.0,202.4752,202.4752,202.177,202.2863,3037.0
2025-02-05 11:35:00,203.52,203.61,203.35,203.5,2462.0,202.3361,202.4255,202.167,202.3162,2462.0
2025-02-05 11:40:00,203.54,203.54,203.1,203.23,3503.0,202.3559,202.3559,201.9185,202.0477,3503.0
2025-02-05 11:45:00,203.27,203.41,203.03,203.39,2087.0,202.0875,202.2267,201.8489,202.2068,2087.0
2025-02-05 11:50:00,203.31,203.76,203.31,203.62,1804.0,202.1273,202.5747,202.1273,202.4355,1804.0
2025-02-05 11:55:00,203.44,203.44,202.95,203.06,1770.0,202.2565,202.2565,201.7694,201.8787,1770.0
2025-02-05 12:00:00,203.18,203.21,202.92,203.04,1398.0,201.998,202.0279,201.7395,201.8588,1398.0
2025-02-05 12:05:00,202.87,202.97,202.68,202.86,2680.0,201.6898,201.7893,201.5009,201.6799,2680.0
2025-02-05 12:10:00,202.94,202.94,202.68,202.83,1610.0,201.7594,201.7594,201.5009,201.6501,1610.0
2025-02-05 12:15:00,202.81,202.93,202.58,202.63,3026.0,201.6302,201.7495,201.4015,201.4512,3026.0
2025-02-05 12:20:00,202.81,203.08,202.63,203.08,4479.0,201.6302,201.8986,201.4512,201.8986,4479.0
2025-02-05 12:25:00,203.05,203.56,203.05,203.34,1677.0,201.8688,202.3758,201.8688,202.1571,1677.0
2025-02-05 12:30:00,203.34,203.43,203.31,203.31,955.0,202.1571,202.2466,202.1273,202.1273,955.0
2025-02-05 12:35:00,203.31,203.6,203.19,203.22,3698.0,202.1273,202.4156,202.008,202.0378,3698.0
2025-02-05 12:40:00,203.3,203.73,203.29,203.71,2079.0,202.1173,202.5448,202.1074,202.525,2079.0
2025-02-05 12:45:00,203.71,203.98,203.71,203.98,1311.0,202.525,202.7934,202.525,202.7934,1311.0
2025-02-05 12:50:00,203.95,204.09,203.64,204.09,5422.0,202.7636,202.9027,202.4554,202.9027,5422.0
2025-02-05 12:55:00,204.09,204.25,204.08,204.18,2313.0,202.9027,203.0618,202.8928,202.9922,2313.0
2025-02-05 13:00:00,204.18,204.26,204.13,204.19,947.0,202.9922,203.0718,202.9425,203.0022,947.0
2025-02-05 13:05:00,204.26,204.26,203.85,204.05,3469.0,203.0718,203.0718,202.6641,202.863,3469.0
2025-02-05 13:10:00,203.97,204.04,203.83,204.01,2167.0,202.7834,202.853,202.6443,202.8232,2167.0
2025-02-05 13:15:00,204.03,204.3,203.92,203.92,2718.0,202.8431,203.1115,202.7337,202.7337,2718.0
2025-02-05 13:20:00,204.09,204.1,204.06,204.06,805.0,202.9027,202.9127,202.8729,202.8729,805.0
2025-02-05 13:25:00,204.2,204.2,203.96,204.2,5630.0,203.0121,203.0121,202.7735,203.0121,5630.0
2025-02-05 13:30:00,204.09,204.4,203.98,204.28,3608.0,202.9027,203.2109,202.7934,203.0916,3608.0
2025-02-05 13:35:00,204.39,204.57,204.36,204.46,1900.0,203.201,203.3799,203.1712,203.2706,1900.0
2025-02-05 13:40:00,204.56,204.56,204.41,204.53,2207.0,203.37,203.37,203.2209,203.3402,2207.0
2025-02-05 13:45:00,204.43,204.54,204.41,204.47,1997.0,203.2408,203.3501,203.2209,203.2805,1997.0
2025-02-05 13:50:00,204.39,204.43,204.03,204.3,9760.0,203.201,203.2408,202.8431,203.1115,9760.0
2025-02-05 13:55:00,204.19,204.29,204.02,204.15,1623.0,203.0022,203.1016,202.8331,202.9624,1623.0
2025-02-05 14:00:00,204.1,204.22,203.97,204.11,1649.0,202.9127,203.032,202.7834,202.9226,1649.0
2025-02-05 14:05:00,204.22,204.64,204.1,204.64,1400.0,203.032,203.4495,202.9127,203.4495,1400.0
2025-02-05 14:10:00,204.64,204.64,204.26,204.26,4026.0,203.4495,203.4495,203.0718,203.0718,4026.0
2025-02-05 14:15:00,204.39,204.76,204.39,204.49,2826.0,203.201,203.5688,203.201,203.3004,2826.0
2025-02-05 14:20:00,204.76,204.76,204.64,204.76,1500.0,203.5688,203.5688,203.4495,203.5688,1500.0
2025-02-05 14:25:00,204.73,204.74,204.63,204.64,1600.0,203.539,203.549,203.4396,203.4495,1600.0
2025-02-05 14:30:00,204.76,204.85,204.53,204.61,2709.0,203.5688,203.6583,203.3402,203.4197,2709.0
2025-02-05 14:35:00,204.61,204.67,204.12,204.22,6874.0,203.4197,203.4794,202.9326,203.032,6874.0
2025-02-05 14:40:00,204.31,204.36,204.22,204.26,7266.0,203.1215,203.1712,203.032,203.0718,7266.0
2025-02-05 14:45:00,204.35,204.35,204.06,204.06,7706.0,203.1612,203.1612,202.8729,202.8729,7706.0
2025-02-05 14:50:00,204.0,204.06,203.88,203.88,2704.0,202.8133,202.8729,202.694,202.694,2704.0
2025-02-05 14:55:00,203.94,204.11,203.78,204.11,5841.0,202.7536,202.9226,202.5945,202.9226,5841.0
2025-02-05 15:00:00,204.18,204.6,204.18,204.44,1914.0,202.9922,203.4098,202.9922,203.2507,1914.0
2025-02-05 15:05:00,204.44,204.44,204.03,204.16,4685.0,203.2507,203.2507,202.8431,202.9723,4685.0
2025-02-05 15:10:00,204.12,204.14,203.94,204.01,3723.0,202.9326,202.9524,202.7536,202.8232,3723.0
2025-02-05 15:15:00,204.01,204.23,203.97,204.23,3547.0,202.8232,203.0419,202.7834,203.0419,3547.0
2025-02-05 15:20:00,204.3,204.69,204.29,204.41,4952.0,203.1115,203.4992,203.1016,203.2209,4952.0
2025-02-05 15:25:00,204.5,204.5,204.13,204.24,4482.0,203.3104,203.3104,202.9425,203.0519,4482.0
2025-02-05 15:30:00,204.2,204.27,203.91,204.04,8711.0,203.0121,203.0817,202.7238,202.853,8711.0
2025-02-05 15:35:00,204.04,204.31,203.94,203.94,5244.0,202.853,203.1215,202.7536,202.7536,5244.0
2025-02-05 15:40:00,203.95,204.24,203.93,203.95,6033.0,202.7636,203.0519,202.7437,202.7636,6033.0
2025-02-05 15:45:00,203.97,204.4,203.93,204.31,5182.0,202.7834,203.2109,202.7437,203.1215,5182.0
2025-02-05 15:50:00,204.36,204.72,203.99,203.99,16792.0,203.1712,203.5291,202.8033,202.8033,16792.0
2025-02-05 15:55:00,204.06,204.58,204.0,204.44,119645.0,202.8729,203.3899,202.8133,203.2507,119645.0
2025-02-06 09:30:00,205.88,205.88,204.81,204.81,18970.0,204.6823,204.6823,203.6186,203.6186,18970.0
2025-02-06 09:35:00,204.85,204.85,203.86,203.86,3393.0,203.6583,203.6583,202.6741,202.6741,3393.0
2025-02-06 09:40:00,203.88,204.06,203.0,203.13,3510.0,202.694,202.8729,201.8191,201.9483,3510.0
2025-02-06 09:45:00,203.53,204.23,203.52,203.85,10827.0,202.346,203.0419,202.3361,202.6641,10827.0
2025-02-06 09:50:00,203.79,203.81,203.01,203.01,5869.0,202.6045,202.6244,201.829,201.829,5869.0
2025-02-06 09:55:00,202.74,202.82,202.19,202.4,4393.0,201.5606,201.6401,201.0138,201.2226,4393.0
2025-02-06 10:00:00,202.43,202.59,201.66,201.88,4179.0,201.2524,201.4115,200.4869,200.7056,4179.0
2025-02-06 10:05:00,202.12,202.81,201.74,202.51,4936.0,200.9442,201.6302,200.5664,201.3319,4936.0
2025-02-06 10:10:00,202.25,202.44,201.93,202.05,2572.0,201.0734,201.2623,200.7553,200.8746,2572.0
2025-02-06 10:15:00,202.31,202.31,201.7,202.05,2781.0,201.1331,201.1331,200.5266,200.8746,2781.0
2025-02-06 10:20:00,201.78,202.05,200.71,200.94,9861.0,200.6062,200.8746,199.5424,199.7711,9861.0
2025-02-06 10:25:00,201.1,201.1,200.26,200.5,7030.0,199.9301,199.9301,199.095,199.3336,7030.0
2025-02-06 10:30:00,200.33,200.81,199.83,199.83,5747.0,199.1646,199.6418,198.6675,198.6675,5747.0
2025-02-06 10:35:00,199.72,200.45,199.66,200.02,8032.0,198.5582,199.2839,198.4985,198.8564,8032.0
2025-02-06 10:40:00,199.93,200.13,199.66,199.92,1788.0,198.7669,198.9658,198.4985,198.757,1788.0
2025-02-06 10:45:00,199.63,199.85,199.53,199.63,1265.0,198.4687,198.6874,198.3693,198.4687,1265.0
2025-02-06 10:50:00,199.93,200.34,199.85,200.31,2983.0,198.7669,199.1746,198.6874,199.1447,2983.0
2025-02-06 10:55:00,200.44,200.51,200.23,200.23,2100.0,199.274,199.3436,199.0652,199.0652,2100.0
2025-02-06 11:00:00,200.37,200.58,200.0,200.29,3189.0,199.2044,199.4132,198.8365,199.1248,3189.0
2025-02-06 11:05:00,200.29,200.29,199.79,199.84,5043.0,199.1248,199.1248,198.6278,198.6775,5043.0
2025-02-06 11:10:00,199.87,200.15,199.79,199.79,5214.0,198.7073,198.9857,198.6278,198.6278,5214.0
2025-02-06 11:15:00,200.05,200.08,199.6,199.61,2454.0,198.8862,198.9161,198.4389,198.4488,2454.0
2025-02-06 11:20:00,199.79,200.31,199.68,200.31,2455.0,198.6278,199.1447,198.5184,199.1447,2455.0
2025-02-06 11:25:00,200.5,200.52,200.32,200.48,1683.0,199.3336,199.3535,199.1547,199.3137,1683.0
2025-02-06 11:30:00,200.51,200.63,200.33,200.45,2635.0,199.3436,199.4629,199.1646,199.2839,2635.0
2025-02-06 11:35:00,200.55,200.93,200.54,200.91,1700.0,199.3833,199.7611,199.3734,199.7412,1700.0
2025-02-06 11:40:00,200.88,201.05,200.42,200.42,3961.0,199.7114,199.8804,199.2541,199.2541,3961.0
2025-02-06 11:45:00,200.54,200.71,200.49,200.71,854.0,199.3734,199.5424,199.3237,199.5424,854.0
2025-02-06 11:50:00,200.67,201.1,200.66,201.1,8017.0,199.5026,199.9301,199.4927,199.9301,8017.0
2025-02-06 11:55:00,201.13,201.64,200.81,200.84,9719.0,199.96,200.467,199.6418,199.6716,9719.0
2025-02-06 12:00:00,200.92,201.1,200.57,200.57,1470.0,199.7512,199.9301,199.4032,199.4032,1470.0
2025-02-06 12:05:00,200.6,200.6,199.96,199.96,2306.0,199.433,199.433,198.7968,198.7968,2306.0
2025-02-06 12:10:00,200.16,200.35,199.82,199.82,8601.0,198.9956,199.1845,198.6576,198.6576,8601.0
2025-02-06 12:15:00,199.82,199.9,199.49,199.49,3910.0,198.6576,198.7371,198.3295,198.3295,3910.0
2025-02-06 12:20:00,199.5,199.63,199.47,199.53,2407.0,198.3394,198.4687,198.3096,198.3693,2407.0
2025-02-06 12:25:00,199.53,199.58,198.89,199.24,10729.0,198.3693,198.419,197.733,198.081,10729.0
2025-02-06 12:30:00,199.22,199.36,199.06,199.28,10507.0,198.0611,198.2003,197.902,198.1207,10507.0
2025-02-06 12:35:00,199.18,199.28,198.74,198.92,2008.0,198.0213,198.1207,197.5839,197.7628,2008.0
2025-02-06 12:40:00,198.74,198.96,198.74,198.8,2574.0,197.5839,197.8026,197.5839,197.6435,2574.0
2025-02-06 12:45:00,198.8,199.0,198.67,198.94,2773.0,197.6435,197.8424,197.5143,197.7827,2773.0
2025-02-06 12:50:00,198.95,199.11,198.89,199.05,3460.0,197.7926,197.9517,197.733,197.8921,3460.0
2025-02-06 12:55:00,199.04,199.08,198.83,199.04,2975.0,197.8821,197.9219,197.6733,197.8821,2975.0
2025-02-06 13:00:00,199.03,199.58,199.02,199.52,5725.0,197.8722,198.419,197.8622,198.3593,5725.0
2025-02-06 13:05:00,199.41,199.76,199.35,199.59,4256.0,198.25,198.5979,198.1903,198.4289,4256.0
2025-02-06 13:10:00,199.53,199.71,199.3,199.47,5528.0,198.3693,198.5482,198.1406,198.3096,5528.0
2025-02-06 13:15:00,199.41,199.41,199.15,199.34,3775.0,198.25,198.25,197.9915,198.1804,3775.0
2025-02-06 13:20:00,199.17,199.32,198.77,198.77,6520.0,198.0114,198.1605,197.6137,197.6137,6520.0
2025-02-06 13:25:00,198.67,198.78,198.05,198.25,4776.0,197.5143,197.6236,196.8979,197.0967,4776.0
2025-02-06 13:30:00,198.2,198.54,198.16,198.54,5182.0,197.047,197.385,197.0072,197.385,5182.0
2025-02-06 13:35:00,198.5,198.6,198.07,198.08,8253.0,197.3453,197.4447,196.9178,196.9277,8253.0
2025-02-06 13:40:00,198.01,198.22,197.84,198.12,4447.0,196.8581,197.0669,196.6891,196.9675,4447.0
2025-02-06 13:45:00,198.06,198.33,197.91,198.11,4651.0,196.9078,197.1762,196.7587,196.9575,4651.0
2025-02-06 13:50:00,198.11,198.11,197.73,197.73,1200.0,196.9575,196.9575,196.5797,196.5797,1200.0
2025-02-06 13:55:00,197.79,197.86,197.69,197.73,1342.0,196.6394,196.709,196.54,196.5797,1342.0
2025-02-06 14:00:00,197.72,197.87,197.72,197.76,2105.0,196.5698,196.7189,196.5698,196.6096,2105.0
2025-02-06 14:05:00,197.76,197.87,197.31,197.41,8594.0,196.6096,196.7189,196.1622,196.2616,8594.0
2025-02-06 14:10:00,197.43,197.43,197.19,197.36,3453.0,196.2815,196.2815,196.0429,196.2119,3453.0
2025-02-06 14:15:00,197.19,197.29,197.14,197.17,4174.0,196.0429,196.1423,195.9932,196.023,4174.0
2025-02-06 14:20:00,197.1,197.25,196.94,197.08,1478.0,195.9534,196.1025,195.7943,195.9335,1478.0
2025-02-06 14:25:00,197.05,197.06,196.6,196.62,2063.0,195.9037,195.9136,195.4563,195.4762,2063.0
2025-02-06 14:30:00,196.69,196.74,196.1,196.18,6560.0,195.5458,195.5955,194.9592,195.0388,6560.0
2025-02-06 14:35:00,196.1,196.76,196.0,196.73,6046.0,194.9592,195.6154,194.8598,195.5856,6046.0
2025-02-06 14:40:00,196.73,196.85,196.44,196.74,4679.0,195.5856,195.7049,195.2972,195.5955,4679.0
2025-02-06 14:45:00,196.63,196.92,196.43,196.86,2715.0,195.4861,195.7745,195.2873,195.7148,2715.0
2025-02-06 14:50:00,196.96,197.39,196.96,197.01,11713.0,195.8142,196.2417,195.8142,195.8639,11713.0
2025-02-06 14:55:00,196.91,196.97,196.82,196.91,4407.0,195.7645,195.8242,195.675,195.7645,4407.0
2025-02-06 15:00:00,196.92,197.01,196.76,196.87,6223.0,195.7745,195.8639,195.6154,195.7247,6223.0
2025-02-06 15:05:00,196.74,196.99,196.74,196.85,5561.0,195.5955,195.844,195.5955,195.7049,5561.0
2025-02-06 15:10:00,196.9,197.07,196.88,196.98,6309.0,195.7546,195.9236,195.7347,195.8341,6309.0
2025-02-06 15:15:00,196.98,197.73,196.98,197.73,8400.0,195.8341,196.5797,195.8341,196.5797,8400.0
2025-02-06 15:20:00,197.76,198.02,197.76,197.94,5638.0,196.6096,196.8681,196.6096,196.7885,5638.0
2025-02-06 15:25:00,197.94,198.06,197.77,197.94,6264.0,196.7885,196.9078,196.6195,196.7885,6264.0
2025-02-06 15:30:00,198.02,198.22,197.91,197.91,14318.0,196.8681,197.0669,196.7587,196.7587,14318.0
2025-02-06 15:35:00,197.95,197.96,197.28,197.87,22833.0,196.7985,196.8084,196.1324,196.7189,22833.0
2025-02-06 15:40:00,197.87,198.3,197.79,198.23,19059.0,196.7189,197.1464,196.6394,197.0768,19059.0
2025-02-06 15:45:00,198.23,198.26,197.5,197.73,18602.0,197.0768,197.1067,196.3511,196.5797,18602.0
2025-02-06 15:50:00,197.8,198.75,197.79,198.37,23524.0,196.6493,197.5938,196.6394,197.216,23524.0
2025-02-06 15:55:00,198.37,199.02,198.37,198.96,79928.0,197.216,197.8622,197.216,197.8026,79928.0
2025-02-07 09:30:00,199.68,199.68,198.32,198.33,12510.0,198.5184,198.5184,197.1663,197.1762,12510.0
2025-02-07 09:35:00,198.13,198.76,197.84,198.52,4656.0,196.9774,197.6037,196.6891,197.3651,4656.0
2025-02-07 09:40:00,198.72,199.89,198.72,199.85,4566.0,197.564,198.7272,197.564,198.6874,4566.0
2025-02-07 09:45:00,199.98,200.22,199.56,199.93,8563.0,198.8166,199.0553,198.3991,198.7669,8563.0
2025-02-07 09:50:00,200.08,200.32,200.02,200.2,2625.0,198.9161,199.1547,198.8564,199.0354,2625.0
2025-02-07 09:55:00,200.19,201.03,200.19,201.03,8647.0,199.0254,199.8605,199.0254,199.8605,8647.0
2025-02-07 10:00:00,200.81,201.2,200.04,200.46,7405.0,199.6418,200.0296,198.8763,199.2939,7405.0
2025-02-07 10:05:00,200.58,201.38,200.31,201.38,24701.0,199.4132,200.2085,199.1447,200.2085,24701.0
2025-02-07 10:10:00,201.16,201.3,200.86,201.19,4806.0,199.9898,200.129,199.6915,200.0196,4806.0
2025-02-07 10:15:00,201.27,201.28,200.45,200.93,5111.0,200.0991,200.1091,199.2839,199.7611,5111.0
2025-02-07 10:20:00,200.74,201.49,200.74,201.49,2603.0,199.5722,200.3179,199.5722,200.3179,2603.0
2025-02-07 10:25:00,201.24,201.81,201.21,201.81,3202.0,200.0693,200.636,200.0395,200.636,3202.0
2025-02-07 10:30:00,201.81,201.81,201.15,201.5,5310.0,200.636,200.636,199.9798,200.3278,5310.0
2025-02-07 10:35:00,201.61,202.03,201.42,201.43,5325.0,200.4372,200.8547,200.2483,200.2582,5325.0
2025-02-07 10:40:00,201.56,201.73,201.47,201.47,3247.0,200.3875,200.5565,200.298,200.298,3247.0
2025-02-07 10:45:00,201.23,201.27,200.71,200.81,2519.0,200.0594,200.0991,199.5424,199.6418,2519.0
2025-02-07 10:50:00,200.81,201.23,199.93,200.0,9904.0,199.6418,200.0594,198.7669,198.8365,9904.0
2025-02-07 10:55:00,200.16,200.53,200.13,200.52,3412.0,198.9956,199.3634,198.9658,199.3535,3412.0
2025-02-07 11:00:00,200.59,200.66,200.22,200.66,3610.0,199.4231,199.4927,199.0553,199.4927,3610.0
2025-02-07 11:05:00,200.61,201.16,200.6,200.94,2907.0,199.443,199.9898,199.433,199.7711,2907.0
2025-02-07 11:10:00,200.9,200.9,200.49,200.51,2958.0,199.7313,199.7313,199.3237,199.3436,2958.0
2025-02-07 11:15:00,200.66,201.41,200.66,201.21,8567.0,199.4927,200.2383,199.4927,200.0395,8567.0
2025-02-07 11:20:00,201.45,201.45,201.06,201.44,9554.0,200.2781,200.2781,199.8904,200.2682,9554.0
2025-02-07 11:25:00,201.19,201.19,200.75,200.81,2616.0,200.0196,200.0196,199.5822,199.6418,2616.0
2025-02-07 11:30:00,200.83,201.42,200.82,201.42,4149.0,199.6617,200.2483,199.6518,200.2483,4149.0
2025-02-07 11:35:00,201.22,201.45,201.0,201.33,11731.0,200.0494,200.2781,199.8307,200.1588,11731.0
2025-02-07 11:40:00,201.05,201.35,200.86,200.88,10505.0,199.8804,200.1787,199.6915,199.7114,10505.0
2025-02-07 11:45:00,201.02,201.02,200.6,200.92,11089.0,199.8506,199.8506,199.433,199.7512,11089.0
2025-02-07 11:50:00,200.94,201.03,200.59,200.7,4470.0,199.7711,199.8605,199.4231,199.5325,4470.0
2025-02-07 11:55:00,200.81,201.08,200.73,200.8,1633.0,199.6418,199.9103,199.5623,199.6319,1633.0
2025-02-07 12:00:00,200.67,200.96,200.63,200.7,3400.0,199.5026,199.7909,199.4629,199.5325,3400.0
2025-02-07 12:05:00,200.7,201.2,200.27,200.97,12435.0,199.5325,200.0296,199.105,199.8009,12435.0
2025-02-07 12:10:00,200.96,201.05,200.82,200.88,1515.0,199.7909,199.8804,199.6518,199.7114,1515.0
2025-02-07 12:15:00,201.17,201.17,200.67,201.14,3655.0,199.9997,199.9997,199.5026,199.9699,3655.0
2025-02-07 12:20:00,201.17,201.71,201.03,201.43,1519.0,199.9997,200.5366,199.8605,200.2582,1519.0
2025-02-07 12:25:00,201.32,201.67,201.32,201.67,600.0,200.1489,200.4968,200.1489,200.4968,600.0
2025-02-07 12:30:00,201.48,201.71,201.32,201.53,5013.0,200.3079,200.5366,200.1489,200.3576,5013.0
2025-02-07 12:35:00,201.76,202.05,201.76,202.04,1850.0,200.5863,200.8746,200.5863,200.8647,1850.0
2025-02-07 12:40:00,201.91,202.01,201.8,201.86,900.0,200.7354,200.8348,200.6261,200.6857,900.0
2025-02-07 12:45:00,201.73,202.0,201.71,201.89,1224.0,200.5565,200.8249,200.5366,200.7155,1224.0
2025-02-07 12:50:00,201.87,202.2,201.76,202.19,1700.0,200.6957,201.0237,200.5863,201.0138,1700.0
2025-02-07 12:55:00,202.11,202.48,202.08,202.25,2942.0,200.9343,201.3021,200.9044,201.0734,2942.0
2025-02-07 13:00:00,202.28,202.28,202.15,202.25,3245.0,201.1033,201.1033,200.974,201.0734,3245.0
2025-02-07 13:05:00,202.13,202.65,202.13,202.65,3885.0,200.9541,201.4711,200.9541,201.4711,3885.0
2025-02-07 13:10:00,202.88,203.03,202.77,202.94,4173.0,201.6998,201.8489,201.5904,201.7594,4173.0
2025-02-07 13:15:00,203.12,203.18,203.12,203.18,200.0,201.9384,201.998,201.9384,201.998,200.0
2025-02-07 13:20:00,203.16,203.16,202.9,203.04,3623.0,201.9782,201.9782,201.7197,201.8588,3623.0
2025-02-07 13:25:00,203.01,203.03,202.86,203.03,1465.0,201.829,201.8489,201.6799,201.8489,1465.0
2025-02-07 13:30:00,203.03,203.15,202.71,202.74,7219.0,201.8489,201.9682,201.5308,201.5606,7219.0
2025-02-07 13:35:00,202.67,202.67,202.47,202.54,1841.0,201.491,201.491,201.2922,201.3618,1841.0
2025-02-07 13:40:00,202.48,202.48,201.99,202.0,1975.0,201.3021,201.3021,200.815,200.8249,1975.0
2025-02-07 13:45:00,202.0,202.1,201.78,202.02,1683.0,200.8249,200.9243,200.6062,200.8448,1683.0
2025-02-07 13:50:00,202.05,202.05,201.78,201.78,954.0,200.8746,200.8746,200.6062,200.6062,954.0
2025-02-07 13:55:00,201.78,201.96,201.78,201.94,1632.0,200.6062,200.7851,200.6062,200.7652,1632.0
2025-02-07 14:00:00,201.85,201.93,201.69,201.81,2269.0,200.6758,200.7553,200.5167,200.636,2269.0
2025-02-07 14:05:00,201.72,201.95,201.71,201.89,2387.0,200.5465,200.7752,200.5366,200.7155,2387.0
2025-02-07 14:10:00,201.96,201.96,201.91,201.94,600.0,200.7851,200.7851,200.7354,200.7652,600.0
2025-02-07 14:15:00,201.97,201.99,201.88,201.89,2000.0,200.7951,200.815,200.7056,200.7155,2000.0
2025-02-07 14:20:00,202.01,202.09,201.86,202.04,6557.0,200.8348,200.9144,200.6857,200.8647,6557.0
2025-02-07 14:25:00,202.17,202.21,201.9,201.9,2013.0,200.9939,201.0337,200.7255,200.7255,2013.0
2025-02-07 14:30:00,201.93,202.11,201.78,202.11,2276.0,200.7553,200.9343,200.6062,200.9343,2276.0
2025-02-07 14:35:00,202.15,202.39,202.14,202.39,1100.0,200.974,201.2126,200.9641,201.2126,1100.0
2025-02-07 14:40:00,202.4,202.69,202.37,202.53,2786.0,201.2226,201.5109,201.1927,201.3518,2786.0
2025-02-07 14:45:00,202.62,202.62,202.35,202.57,1705.0,201.4413,201.4413,201.1729,201.3916,1705.0
2025-02-07 14:50:00,202.47,202.47,202.19,202.24,5012.0,201.2922,201.2922,201.0138,201.0635,5012.0
2025-02-07 14:55:00,202.35,202.35,202.12,202.14,1308.0,201.1729,201.1729,200.9442,200.9641,1308.0
2025-02-07 15:00:00,201.94,201.96,200.91,201.36,2500.0,200.7652,200.7851,199.7412,200.1886,2500.0
2025-02-07 15:05:00,201.33,201.5,201.33,201.44,2458.0,200.1588,200.3278,200.1588,200.2682,2458.0
2025-02-07 15:10:00,201.55,201.55,201.17,201.19,2437.0,200.3775,200.3775,199.9997,200.0196,2437.0
2025-02-07 15:15:00,201.26,201.33,201.07,201.18,2368.0,200.0892,200.1588,199.9003,200.0097,2368.0
2025-02-07 15:20:00,201.3,201.44,201.22,201.22,3679.0,200.129,200.2682,200.0494,200.0494,3679.0
2025-02-07 15:25:00,201.19,201.34,201.04,201.09,3078.0,200.0196,200.1687,199.8705,199.9202,3078.0
2025-02-07 15:30:00,201.04,201.54,201.04,201.54,10216.0,199.8705,200.3676,199.8705,200.3676,10216.0
2025-02-07 15:35:00,201.54,201.79,201.44,201.5,4091.0,200.3676,200.6161,200.2682,200.3278,4091.0
2025-02-07 15:40:00,201.57,201.77,201.25,201.3,4305.0,200.3974,200.5962,200.0793,200.129,4305.0
2025-02-07 15:45:00,201.36,201.85,201.28,201.84,5756.0,200.1886,200.6758,200.1091,200.6658,5756.0
2025-02-07 15:50:00,201.92,202.33,201.92,202.22,14601.0,200.7454,201.153,200.7454,201.0436,14601.0
2025-02-07 15:55:00,202.19,202.19,201.06,201.39,46150.0,201.0138,201.0138,199.8904,200.2184,46150.0
2025-02-10 09:30:00,203.0,204.52,202.86,203.45,16572.0,201.8191,203.3302,201.6799,202.2665,16572.0
2025-02-10 09:35:00,204.49,205.45,204.49,205.13,2272.0,203.3004,204.2548,203.3004,203.9367,2272.0
2025-02-10 09:40:00,204.81,205.0,203.15,203.48,10758.0,203.6186,203.8074,201.9682,202.2963,10758.0
2025-02-10 09:45:00,203.55,204.67,203.16,204.67,14392.0,202.3659,203.4794,201.9782,203.4794,14392.0
2025-02-10 09:50:00,204.78,205.98,204.49,205.65,6543.0,203.5887,204.7817,203.3004,204.4537,6543.0
2025-02-10 09:55:00,205.51,205.51,204.89,205.0,25185.0,204.3145,204.3145,203.6981,203.8074,25185.0
2025-02-10 10:00:00,205.09,205.33,204.73,205.26,6878.0,203.8969,204.1355,203.539,204.0659,6878.0
2025-02-10 10:05:00,205.24,205.99,205.23,205.47,5277.0,204.0461,204.7917,204.0361,204.2747,5277.0
2025-02-10 10:10:00,205.59,205.96,205.2,205.3,7011.0,204.394,204.7619,204.0063,204.1057,7011.0
2025-02-10 10:15:00,205.22,205.39,204.83,204.84,4183.0,204.0262,204.1952,203.6384,203.6484,4183.0
2025-02-10 10:20:00,204.83,205.38,204.81,205.34,5758.0,203.6384,204.1852,203.6186,204.1455,5758.0
2025-02-10 10:25:00,205.2,205.62,204.99,205.51,14383.0,204.0063,204.4238,203.7975,204.3145,14383.0
2025-02-10 10:30:00,205.51,206.12,205.45,206.09,12197.0,204.3145,204.9209,204.2548,204.8911,12197.0
2025-02-10 10:35:00,206.07,206.68,206.01,206.31,17937.0,204.8712,205.4777,204.8116,205.1098,17937.0
2025-02-10 10:40:00,206.19,206.35,205.83,206.27,8212.0,204.9905,205.1496,204.6326,205.0701,8212.0
2025-02-10 10:45:00,206.4,207.53,206.37,207.52,11062.0,205.1993,206.3227,205.1695,206.3128,11062.0
2025-02-10 10:50:00,207.42,207.64,207.2,207.51,8621.0,206.2134,206.4321,205.9946,206.3028,8621.0
2025-02-10 10:55:00,207.44,207.44,207.0,207.28,7352.0,206.2333,206.2333,205.7958,206.0742,7352.0
2025-02-10 11:00:00,207.42,207.63,207.17,207.5,8224.0,206.2134,206.4221,205.9648,206.2929,8224.0
2025-02-10 11:05:00,207.34,208.22,207.24,208.19,9320.0,206.1338,207.0087,206.0344,206.9789,9320.0
2025-02-10 11:10:00,208.02,208.53,207.6,207.61,16835.0,206.8099,207.3169,206.3923,206.4023,16835.0
2025-02-10 11:15:00,207.61,208.13,207.37,207.87,5213.0,206.4023,206.9192,206.1637,206.6608,5213.0
2025-02-10 11:20:00,207.91,208.03,207.51,207.71,4682.0,206.7005,206.8198,206.3028,206.5017,4682.0
2025-02-10 11:25:00,207.34,207.69,207.32,207.63,7221.0,206.1338,206.4818,206.1139,206.4221,7221.0
2025-02-10 11:30:00,207.32,207.45,207.01,207.02,6919.0,206.1139,206.2432,205.8058,205.8157,6919.0
2025-02-10 11:35:00,207.08,207.29,206.83,207.16,6046.0,205.8753,206.0841,205.6268,205.9549,6046.0
2025-02-10 11:40:00,207.16,207.27,206.78,206.9,5219.0,205.9549,206.0642,205.5771,205.6964,5219.0
2025-02-10 11:45:00,207.05,207.17,206.94,206.95,2776.0,205.8455,205.9648,205.7362,205.7461,2776.0
2025-02-10 11:50:00,207.04,207.04,206.71,206.71,1236.0,205.8356,205.8356,205.5075,205.5075,1236.0
2025-02-10 11:55:00,206.71,207.07,206.6,206.93,4346.0,205.5075,205.8654,205.3981,205.7262,4346.0
2025-02-10 12:00:00,206.92,207.23,206.91,207.06,3839.0,205.7163,206.0245,205.7063,205.8555,3839.0
2025-02-10 12:05:00,207.06,207.06,206.54,206.63,3450.0,205.8555,205.8555,205.3385,205.428,3450.0
2025-02-10 12:10:00,206.52,206.73,206.37,206.54,3593.0,205.3186,205.5274,205.1695,205.3385,3593.0
2025-02-10 12:15:00,206.55,206.97,206.35,206.81,2648.0,205.3484,205.766,205.1496,205.6069,2648.0
2025-02-10 12:20:00,206.81,207.07,206.8,207.07,1900.0,205.6069,205.8654,205.597,205.8654,1900.0
2025-02-10 12:25:00,207.05,207.1,206.92,207.08,1301.0,205.8455,205.8952,205.7163,205.8753,1301.0
2025-02-10 12:30:00,207.15,207.29,206.94,207.14,2821.0,205.9449,206.0841,205.7362,205.935,2821.0
2025-02-10 12:35:00,207.17,207.17,206.84,207.0,3277.0,205.9648,205.9648,205.6367,205.7958,3277.0
2025-02-10 12:40:00,207.02,207.29,207.01,207.06,2322.0,205.8157,206.0841,205.8058,205.8555,2322.0
2025-02-10 12:45:00,207.1,207.21,206.95,207.18,3533.0,205.8952,206.0046,205.7461,205.9748,3533.0
2025-02-10 12:50:00,207.33,207.5,207.18,207.5,1400.0,206.1239,206.2929,205.9748,206.2929,1400.0
2025-02-10 12:55:00,207.7,207.95,207.34,207.6,5873.0,206.4917,206.7403,206.1338,206.3923,5873.0
2025-02-10 13:00:00,207.35,207.5,207.28,207.38,3846.0,206.1438,206.2929,206.0742,206.1736,3846.0
2025-02-10 13:05:00,207.56,207.6,207.14,207.32,4244.0,206.3526,206.3923,205.935,206.1139,4244.0
2025-02-10 13:10:00,207.3,207.61,207.09,207.51,1293.0,206.0941,206.4023,205.8853,206.3028,1293.0
2025-02-10 13:15:00,207.59,207.59,207.09,207.19,3366.0,206.3824,206.3824,205.8853,205.9847,3366.0
2025-02-10 13:20:00,207.17,207.3,206.82,207.23,2809.0,205.9648,206.0941,205.6169,206.0245,2809.0
2025-02-10 13:25:00,207.15,207.26,206.85,207.11,4742.0,205.9449,206.0543,205.6467,205.9052,4742.0
2025-02-10 13:30:00,207.05,207.28,206.88,207.28,4211.0,205.8455,206.0742,205.6765,206.0742,4211.0
2025-02-10 13:35:00,207.12,207.52,206.93,207.32,6699.0,205.9151,206.3128,205.7262,206.1139,6699.0
2025-02-10 13:40:00,207.31,207.51,207.31,207.4,4841.0,206.104,206.3028,206.104,206.1935,4841.0
2025-02-10 13:45:00,207.46,207.46,207.13,207.13,7181.0,206.2531,206.2531,205.9251,205.9251,7181.0
2025-02-10 13:50:00,207.29,207.99,207.29,207.86,3512.0,206.0841,206.7801,206.0841,206.6508,3512.0
2025-02-10 13:55:00,207.73,208.2,207.72,207.98,4318.0,206.5216,206.9888,206.5116,206.7701,4318.0
2025-02-10 14:00:00,207.97,208.14,207.86,208.02,4103.0,206.7602,206.9292,206.6508,206.8099,4103.0
2025-02-10 14:05:00,208.1,208.15,208.0,208.14,2500.0,206.8894,206.9391,206.79,206.9292,2500.0
2025-02-10 14:10:00,208.28,208.38,208.06,208.24,2955.0,207.0684,207.1678,206.8496,207.0286,2955.0
2025-02-10 14:15:00,208.24,208.25,208.01,208.01,6920.0,207.0286,207.0385,206.7999,206.7999,6920.0
2025-02-10 14:20:00,208.0,208.12,207.92,208.06,7777.0,206.79,206.9093,206.7105,206.8496,7777.0
2025-02-10 14:25:00,208.13,208.13,207.9,208.0,3428.0,206.9192,206.9192,206.6906,206.79,3428.0
2025-02-10 14:30:00,208.09,208.13,207.95,208.05,3596.0,206.8795,206.9192,206.7403,206.8397,3596.0
2025-02-10 14:35:00,208.06,208.19,208.01,208.05,4140.0,206.8496,206.9789,206.7999,206.8397,4140.0
2025-02-10 14:40:00,208.05,208.11,207.69,207.69,4749.0,206.8397,206.8994,206.4818,206.4818,4749.0
2025-02-10 14:45:00,207.7,207.79,207.58,207.77,14876.0,206.4917,206.5812,206.3724,206.5613,14876.0
2025-02-10 14:50:00,207.77,207.97,207.76,207.86,6473.0,206.5613,206.7602,206.5514,206.6508,6473.0
2025-02-10 14:55:00,207.77,208.07,207.74,207.95,5284.0,206.5613,206.8596,206.5315,206.7403,5284.0
2025-02-10 15:00:00,208.02,208.35,207.94,208.12,6644.0,206.8099,207.138,206.7303,206.9093,6644.0
2025-02-10 15:05:00,208.08,208.08,207.88,207.88,5368.0,206.8695,206.8695,206.6707,206.6707,5368.0
2025-02-10 15:10:00,207.89,207.89,207.51,207.54,4610.0,206.6806,206.6806,206.3028,206.3327,4610.0
2025-02-10 15:15:00,207.57,207.57,207.1,207.29,10500.0,206.3625,206.3625,205.8952,206.0841,10500.0
2025-02-10 15:20:00,207.22,207.3,207.08,207.24,5203.0,206.0145,206.0941,205.8753,206.0344,5203.0
2025-02-10 15:25:00,207.28,207.39,207.14,207.14,5680.0,206.0742,206.1835,205.935,205.935,5680.0
2025-02-10 15:30:00,207.14,207.29,207.07,207.07,9489.0,205.935,206.0841,205.8654,205.8654,9489.0
2025-02-10 15:35:00,207.16,207.16,206.85,206.93,9645.0,205.9549,205.9549,205.6467,205.7262,9645.0
2025-02-10 15:40:00,206.92,206.92,206.57,206.69,9923.0,205.7163,205.7163,205.3683,205.4876,9923.0
2025-02-10 15:45:00,206.67,206.94,206.4,206.83,15247.0,205.4677,205.7362,205.1993,205.6268,15247.0
2025-02-10 15:50:00,206.88,206.93,205.85,206.13,21490.0,205.6765,205.7262,204.6525,204.9309,21490.0
2025-02-10 15:55:00,206.2,206.31,205.8,205.96,109015.0,205.0005,205.1098,204.6028,204.7619,109015.0
2025-02-11 09:30:00,205.2,205.2,201.18,201.78,31026.0,204.0063,204.0063,200.0097,200.6062,31026.0
2025-02-11 09:35:00,201.94,202.2,199.63,201.22,24716.0,200.7652,201.0237,198.4687,200.0494,24716.0
2025-02-11 09:40:00,201.33,202.3,201.16,202.3,11696.0,200.1588,201.1232,199.9898,201.1232,11696.0
2025-02-11 09:45:00,202.36,202.65,201.85,202.21,7974.0,201.1828,201.4711,200.6758,201.0337,7974.0
2025-02-11 09:50:00,202.17,203.04,202.15,202.36,5996.0,200.9939,201.8588,200.974,201.1828,5996.0
2025-02-11 09:55:00,202.63,204.54,202.62,203.78,11339.0,201.4512,203.3501,201.4413,202.5945,11339.0
2025-02-11 10:00:00,203.71,203.8,202.33,202.73,8286.0,202.525,202.6144,201.153,201.5507,8286.0
2025-02-11 10:05:00,202.72,203.4,202.7,202.88,7055.0,201.5407,202.2168,201.5208,201.6998,7055.0
2025-02-11 10:10:00,202.84,203.31,202.37,202.43,5722.0,201.66,202.1273,201.1927,201.2524,5722.0
2025-02-11 10:15:00,202.41,202.71,201.62,201.75,4902.0,201.2325,201.5308,200.4471,200.5764,4902.0
2025-02-11 10:20:00,201.74,202.32,200.99,202.06,9450.0,200.5664,201.143,199.8208,200.8845,9450.0
2025-02-11 10:25:00,202.05,202.27,201.92,202.2,5571.0,200.8746,201.0933,200.7454,201.0237,5571.0
2025-02-11 10:30:00,202.12,202.99,202.11,202.97,6140.0,200.9442,201.8091,200.9343,201.7893,6140.0
2025-02-11 10:35:00,202.97,203.46,202.96,203.34,3128.0,201.7893,202.2764,201.7793,202.1571,3128.0
2025-02-11 10:40:00,203.46,204.09,203.45,203.89,4142.0,202.2764,202.9027,202.2665,202.7039,4142.0
2025-02-11 10:45:00,203.96,204.3,203.92,203.97,3209.0,202.7735,203.1115,202.7337,202.7834,3209.0
2025-02-11 10:50:00,204.11,204.4,203.92,204.3,5864.0,202.9226,203.2109,202.7337,203.1115,5864.0
2025-02-11 10:55:00,204.15,204.18,203.92,203.96,3998.0,202.9624,202.9922,202.7337,202.7735,3998.0
2025-02-11 11:00:00,204.14,204.31,203.92,204.14,1732.0,202.9524,203.1215,202.7337,202.9524,1732.0
2025-02-11 11:05:00,203.98,204.29,203.92,203.98,8218.0,202.7934,203.1016,202.7337,202.7934,8218.0
2025-02-11 11:10:00,203.98,204.3,203.45,203.63,8068.0,202.7934,203.1115,202.2665,202.4454,8068.0
2025-02-11 11:15:00,203.46,204.04,203.4,203.61,32183.0,202.2764,202.853,202.2168,202.4255,32183.0
2025-02-11 11:20:00,203.61,204.26,203.6,203.97,58857.0,202.4255,203.0718,202.4156,202.7834,58857.0
2025-02-11 11:25:00,203.75,203.79,203.3,203.3,5686.0,202.5647,202.6045,202.1173,202.1173,5686.0
2025-02-11 11:30:00,203.31,203.77,203.16,203.24,22889.0,202.1273,202.5846,201.9782,202.0577,22889.0
2025-02-11 11:35:00,203.24,203.51,203.14,203.29,9329.0,202.0577,202.3261,201.9583,202.1074,9329.0
2025-02-11 11:40:00,203.27,203.27,202.19,202.33,3733.0,202.0875,202.0875,201.0138,201.153,3733.0
2025-02-11 11:45:00,202.23,202.55,202.18,202.22,7215.0,201.0536,201.3717,201.0039,201.0436,7215.0
2025-02-11 11:50:00,202.09,202.43,201.93,202.3,6689.0,200.9144,201.2524,200.7553,201.1232,6689.0
2025-02-11 11:55:00,202.26,202.81,202.25,202.56,4628.0,201.0834,201.6302,201.0734,201.3816,4628.0
2025-02-11 12:00:00,202.4,202.61,202.35,202.48,2349.0,201.2226,201.4313,201.1729,201.3021,2349.0
2025-02-11 12:05:00,202.55,202.64,202.23,202.45,3863.0,201.3717,201.4612,201.0536,201.2723,3863.0
2025-02-11 12:10:00,202.42,202.63,202.41,202.5,3706.0,201.2425,201.4512,201.2325,201.322,3706.0
2025-02-11 12:15:00,202.48,202.87,202.45,202.45,4041.0,201.3021,201.6898,201.2723,201.2723,4041.0
2025-02-11 12:20:00,202.51,202.76,202.42,202.76,3279.0,201.3319,201.5805,201.2425,201.5805,3279.0
2025-02-11 12:25:00,202.74,203.13,202.73,202.96,3512.0,201.5606,201.9483,201.5507,201.7793,3512.0
2025-02-11 12:30:00,203.11,203.27,203.11,203.25,1200.0,201.9284,202.0875,201.9284,202.0676,1200.0
2025-02-11 12:35:00,203.21,203.26,202.94,203.19,2759.0,202.0279,202.0776,201.7594,202.008,2759.0
2025-02-11 12:40:00,203.06,203.06,202.78,202.82,2072.0,201.8787,201.8787,201.6004,201.6401,2072.0
2025-02-11 12:45:00,202.66,202.81,202.63,202.78,1000.0,201.4811,201.6302,201.4512,201.6004,1000.0
2025-02-11 12:50:00,202.63,202.78,202.29,202.51,4051.0,201.4512,201.6004,201.1132,201.3319,4051.0
2025-02-11 12:55:00,202.24,202.38,202.24,202.38,300.0,201.0635,201.2027,201.0635,201.2027,300.0
2025-02-11 13:00:00,202.47,202.55,202.31,202.45,4560.0,201.2922,201.3717,201.1331,201.2723,4560.0
2025-02-11 13:05:00,202.48,202.95,202.47,202.82,4228.0,201.3021,201.7694,201.2922,201.6401,4228.0
2025-02-11 13:10:00,202.81,202.81,202.45,202.62,1145.0,201.6302,201.6302,201.2723,201.4413,1145.0
2025-02-11 13:15:00,202.48,203.05,202.48,203.05,4123.0,201.3021,201.8688,201.3021,201.8688,4123.0
2025-02-11 13:20:00,203.0,203.0,202.56,202.56,1872.0,201.8191,201.8191,201.3816,201.3816,1872.0
2025-02-11 13:25:00,202.59,202.69,202.56,202.6,1807.0,201.4115,201.5109,201.3816,201.4214,1807.0
2025-02-11 13:30:00,202.58,202.71,202.46,202.49,9062.0,201.4015,201.5308,201.2822,201.312,9062.0
2025-02-11 13:35:00,202.5,203.17,202.5,203.17,3485.0,201.322,201.9881,201.322,201.9881,3485.0
2025-02-11 13:40:00,203.06,203.15,202.97,203.06,2128.0,201.8787,201.9682,201.7893,201.8787,2128.0
2025-02-11 13:45:00,202.97,203.12,202.87,203.06,947.0,201.7893,201.9384,201.6898,201.8787,947.0
2025-02-11 13:50:00,203.1,203.5,202.9,203.5,8081.0,201.9185,202.3162,201.7197,202.3162,8081.0
2025-02-11 13:55:00,203.44,203.46,203.42,203.42,1623.0,202.2565,202.2764,202.2366,202.2366,1623.0
2025-02-11 14:00:00,203.42,203.64,203.01,203.02,16560.0,202.2366,202.4554,201.829,201.839,16560.0
2025-02-11 14:05:00,203.03,203.51,202.88,203.39,5799.0,201.8489,202.3261,201.6998,202.2068,5799.0
2025-02-11 14:10:00,203.4,203.65,203.03,203.2,4847.0,202.2168,202.4653,201.8489,202.0179,4847.0
2025-02-11 14:15:00,203.08,203.18,203.04,203.18,1166.0,201.8986,201.998,201.8588,201.998,1166.0
2025-02-11 14:20:00,203.1,203.31,202.41,202.41,17705.0,201.9185,202.1273,201.2325,201.2325,17705.0
2025-02-11 14:25:00,202.49,202.63,202.36,202.36,2596.0,201.312,201.4512,201.1828,201.1828,2596.0
2025-02-11 14:30:00,202.34,202.44,202.25,202.31,2600.0,201.1629,201.2623,201.0734,201.1331,2600.0
2025-02-11 14:35:00,202.31,202.6,202.15,202.6,13516.0,201.1331,201.4214,200.974,201.4214,13516.0
2025-02-11 14:40:00,202.42,202.44,202.2,202.2,2799.0,201.2425,201.2623,201.0237,201.0237,2799.0
2025-02-11 14:45:00,202.23,202.23,201.6,201.69,5310.0,201.0536,201.0536,200.4272,200.5167,5310.0
2025-02-11 14:50:00,201.66,201.98,201.66,201.95,8294.0,200.4869,200.805,200.4869,200.7752,8294.0
2025-02-11 14:55:00,201.94,202.03,201.73,201.73,2948.0,200.7652,200.8547,200.5565,200.5565,2948.0
2025-02-11 15:00:00,201.84,201.85,201.53,201.53,3950.0,200.6658,200.6758,200.3576,200.3576,3950.0
2025-02-11 15:05:00,201.66,201.73,201.45,201.69,4315.0,200.4869,200.5565,200.2781,200.5167,4315.0
2025-02-11 15:10:00,201.67,201.67,201.35,201.35,2619.0,200.4968,200.4968,200.1787,200.1787,2619.0
2025-02-11 15:15:00,201.34,201.55,201.2,201.5,9020.0,200.1687,200.3775,200.0296,200.3278,9020.0
2025-02-11 15:20:00,201.56,201.66,201.35,201.62,5899.0,200.3875,200.4869,200.1787,200.4471,5899.0
2025-02-11 15:25:00,201.73,201.74,201.28,201.48,6437.0,200.5565,200.5664,200.1091,200.3079,6437.0
2025-02-11 15:30:00,201.49,201.7,201.35,201.65,10322.0,200.3179,200.5266,200.1787,200.4769,10322.0
2025-02-11 15:35:00,201.69,201.99,201.6,201.87,15821.0,200.5167,200.815,200.4272,200.6957,15821.0
2025-02-11 15:40:00,201.92,202.85,201.92,202.82,15013.0,200.7454,201.67,200.7454,201.6401,15013.0
2025-02-11 15:45:00,202.85,203.07,202.71,202.88,29905.0,201.67,201.8887,201.5308,201.6998,29905.0
2025-02-11 15:50:00,202.76,202.98,202.65,202.91,28039.0,201.5805,201.7992,201.4711,201.7296,28039.0
2025-02-11 15:55:00,203.01,203.7,202.91,203.2,137315.0,201.829,202.515,201.7296,202.0179,137315.0
2025-02-12 09:30:00,199.71,201.94,199.05,201.48,31262.0,198.5482,200.7652,197.8921,200.3079,31262.0
2025-02-12 09:35:00,201.19,202.34,201.18,202.1,16686.0,200.0196,201.1629,200.0097,200.9243,16686.0
2025-02-12 09:40:00,202.59,202.63,201.88,202.35,16069.0,201.4115,201.4512,200.7056,201.1729,16069.0
2025-02-12 09:45:00,202.35,203.06,202.13,203.06,16451.0,201.1729,201.8787,200.9541,201.8787,16451.0
2025-02-12 09:50:00,203.06,203.34,203.0,203.19,19165.0,201.8787,202.1571,201.8191,202.008,19165.0
2025-02-12 09:55:00,203.19,203.82,203.18,203.71,5711.0,202.008,202.6343,201.998,202.525,5711.0
2025-02-12 10:00:00,203.88,203.88,202.66,203.13,21874.0,202.694,202.694,201.4811,201.9483,21874.0
2025-02-12 10:05:00,203.15,203.87,202.86,203.31,19909.0,201.9682,202.684,201.6799,202.1273,19909.0
2025-02-12 10:10:00,203.5,203.69,203.14,203.58,11210.0,202.3162,202.5051,201.9583,202.3957,11210.0
2025-02-12 10:15:00,203.54,204.16,203.3,203.84,7681.0,202.3559,202.9723,202.1173,202.6542,7681.0
2025-02-12 10:20:00,203.84,203.84,203.0,203.2,10935.0,202.6542,202.6542,201.8191,202.0179,10935.0
2025-02-12 10:25:00,203.2,203.56,202.63,202.7,9770.0,202.0179,202.3758,201.4512,201.5208,9770.0
2025-02-12 10:30:00,202.7,203.0,202.5,202.81,22542.0,201.5208,201.8191,201.322,201.6302,22542.0
2025-02-12 10:35:00,202.81,203.17,202.66,202.85,14781.0,201.6302,201.9881,201.4811,201.67,14781.0
2025-02-12 10:40:00,202.66,202.97,202.5,202.97,8743.0,201.4811,201.7893,201.322,201.7893,8743.0
2025-02-12 10:45:00,203.05,203.2,202.76,202.99,2967.0,201.8688,202.0179,201.5805,201.8091,2967.0
2025-02-12 10:50:00,202.99,203.24,202.41,202.69,11253.0,201.8091,202.0577,201.2325,201.5109,11253.0
2025-02-12 10:55:00,202.69,202.74,202.3,202.66,2733.0,201.5109,201.5606,201.1232,201.4811,2733.0
2025-02-12 11:00:00,202.68,202.81,202.42,202.42,7729.0,201.5009,201.6302,201.2425,201.2425,7729.0
2025-02-12 11:05:00,202.5,203.03,202.33,202.54,14586.0,201.322,201.8489,201.153,201.3618,14586.0
2025-02-12 11:10:00,202.52,203.0,202.18,202.97,6427.0,201.3419,201.8191,201.0039,201.7893,6427.0
2025-02-12 11:15:00,202.97,203.22,202.88,203.2,4300.0,201.7893,202.0378,201.6998,202.0179,4300.0
2025-02-12 11:20:00,203.2,203.69,202.97,203.69,12851.0,202.0179,202.5051,201.7893,202.5051,12851.0
2025-02-12 11:25:00,203.63,203.82,203.45,203.64,8042.0,202.4454,202.6343,202.2665,202.4554,8042.0
2025-02-12 11:30:00,203.7,204.14,203.31,203.6,22294.0,202.515,202.9524,202.1273,202.4156,22294.0
2025-02-12 11:35:00,203.44,203.68,203.28,203.33,5878.0,202.2565,202.4951,202.0975,202.1472,5878.0
2025-02-12 11:40:00,203.45,204.0,203.37,204.0,4336.0,202.2665,202.8133,202.1869,202.8133,4336.0
2025-02-12 11:45:00,203.73,203.94,203.53,203.76,5915.0,202.5448,202.7536,202.346,202.5747,5915.0
2025-02-12 11:50:00,203.76,204.01,203.59,203.93,8412.0,202.5747,202.8232,202.4056,202.7437,8412.0
2025-02-12 11:55:00,204.01,204.04,203.76,203.95,6333.0,202.8232,202.853,202.5747,202.7636,6333.0
2025-02-12 12:00:00,203.95,203.95,202.39,202.42,10190.0,202.7636,202.7636,201.2126,201.2425,10190.0
2025-02-12 12:05:00,202.39,202.84,202.39,202.6,18985.0,201.2126,201.66,201.2126,201.4214,18985.0
2025-02-12 12:10:00,202.62,202.62,201.97,202.11,10761.0,201.4413,201.4413,200.7951,200.9343,10761.0
2025-02-12 12:15:00,202.11,202.57,201.66,202.33,25275.0,200.9343,201.3916,200.4869,201.153,25275.0
2025-02-12 12:20:00,202.41,202.41,201.99,201.99,1395.0,201.2325,201.2325,200.815,200.815,1395.0
2025-02-12 12:25:00,202.07,202.24,201.69,202.08,7684.0,200.8945,201.0635,200.5167,200.9044,7684.0
2025-02-12 12:30:00,201.97,202.61,201.82,202.61,3008.0,200.7951,201.4313,200.6459,201.4313,3008.0
2025-02-12 12:35:00,202.61,202.75,202.39,202.52,5292.0,201.4313,201.5705,201.2126,201.3419,5292.0
2025-02-12 12:40:00,202.31,202.4,202.11,202.11,2511.0,201.1331,201.2226,200.9343,200.9343,2511.0
2025-02-12 12:45:00,202.28,202.31,202.18,202.28,2450.0,201.1033,201.1331,201.0039,201.1033,2450.0
2025-02-12 12:50:00,202.31,202.5,202.25,202.37,9098.0,201.1331,201.322,201.0734,201.1927,9098.0
2025-02-12 12:55:00,202.4,202.84,202.23,202.68,4096.0,201.2226,201.66,201.0536,201.5009,4096.0
2025-02-12 13:00:00,202.84,202.84,201.89,201.9,4075.0,201.66,201.66,200.7155,200.7255,4075.0
2025-02-12 13:05:00,201.71,201.82,201.66,201.72,975.0,200.5366,200.6459,200.4869,200.5465,975.0
2025-02-12 13:10:00,201.61,201.71,201.47,201.59,3943.0,200.4372,200.5366,200.298,200.4173,3943.0
2025-02-12 13:15:00,201.4,201.64,201.28,201.61,12897.0,200.2284,200.467,200.1091,200.4372,12897.0
2025-02-12 13:20:00,201.39,201.6,200.95,200.95,20911.0,200.2184,200.4272,199.781,199.781,20911.0
2025-02-12 13:25:00,200.96,201.39,200.92,200.98,2362.0,199.7909,200.2184,199.7512,199.8108,2362.0
2025-02-12 13:30:00,201.0,201.0,200.81,200.81,3040.0,199.8307,199.8307,199.6418,199.6418,3040.0
2025-02-12 13:35:00,200.8,200.85,200.55,200.64,4705.0,199.6319,199.6816,199.3833,199.4728,4705.0
2025-02-12 13:40:00,200.51,200.51,200.15,200.18,1602.0,199.3436,199.3436,198.9857,199.0155,1602.0
2025-02-12 13:45:00,200.02,200.41,199.81,200.2,4912.0,198.8564,199.2441,198.6476,199.0354,4912.0
2025-02-12 13:50:00,200.28,200.34,200.24,200.24,1487.0,199.1149,199.1746,199.0751,199.0751,1487.0
2025-02-12 13:55:00,200.15,200.41,200.15,200.34,1640.0,198.9857,199.2441,198.9857,199.1746,1640.0
2025-02-12 14:00:00,200.29,200.35,200.13,200.22,3394.0,199.1248,199.1845,198.9658,199.0553,3394.0
2025-02-12 14:05:00,200.15,200.29,200.06,200.29,1632.0,198.9857,199.1248,198.8962,199.1248,1632.0
2025-02-12 14:10:00,200.33,200.33,200.19,200.19,2645.0,199.1646,199.1646,199.0254,199.0254,2645.0
2025-02-12 14:15:00,200.25,200.25,199.84,199.99,3248.0,199.0851,199.0851,198.6775,198.8266,3248.0
2025-02-12 14:20:00,200.06,200.28,199.84,200.19,15859.0,198.8962,199.1149,198.6775,199.0254,15859.0
2025-02-12 14:25:00,200.02,200.64,199.87,200.58,13393.0,198.8564,199.4728,198.7073,199.4132,13393.0
2025-02-12 14:30:00,200.61,200.9,200.61,200.9,2204.0,199.443,199.7313,199.443,199.7313,2204.0
2025-02-12 14:35:00,201.06,201.07,200.6,200.65,12212.0,199.8904,199.9003,199.433,199.4828,12212.0
2025-02-12 14:40:00,200.65,200.96,200.3,200.3,3821.0,199.4828,199.7909,199.1348,199.1348,3821.0
2025-02-12 14:45:00,200.44,200.65,200.26,200.65,5163.0,199.274,199.4828,199.095,199.4828,5163.0
2025-02-12 14:50:00,200.54,200.69,200.44,200.69,3118.0,199.3734,199.5225,199.274,199.5225,3118.0
2025-02-12 14:55:00,200.57,200.69,200.56,200.56,2542.0,199.4032,199.5225,199.3933,199.3933,2542.0
2025-02-12 15:00:00,200.7,200.72,200.53,200.64,1989.0,199.5325,199.5523,199.3634,199.4728,1989.0
2025-02-12 15:05:00,200.82,200.87,200.66,200.68,2959.0,199.6518,199.7015,199.4927,199.5126,2959.0
2025-02-12 15:10:00,200.83,200.91,200.7,200.88,2311.0,199.6617,199.7412,199.5325,199.7114,2311.0
2025-02-12 15:15:00,200.81,200.82,200.51,200.7,9068.0,199.6418,199.6518,199.3436,199.5325,9068.0
2025-02-12 15:20:00,200.8,200.8,200.5,200.53,3362.0,199.6319,199.6319,199.3336,199.3634,3362.0
2025-02-12 15:25:00,200.53,200.62,200.2,200.21,3307.0,199.3634,199.4529,199.0354,199.0453,3307.0
2025-02-12 15:30:00,200.26,200.72,200.25,200.58,5777.0,199.095,199.5523,199.0851,199.4132,5777.0
2025-02-12 15:35:00,200.51,200.82,200.51,200.62,8377.0,199.3436,199.6518,199.3436,199.4529,8377.0
2025-02-12 15:40:00,200.64,200.69,199.89,199.89,11279.0,199.4728,199.5225,198.7272,198.7272,11279.0
2025-02-12 15:45:00,200.0,200.28,199.8,200.17,9560.0,198.8365,199.1149,198.6377,199.0055,9560.0
2025-02-12 15:50:00,200.33,200.86,200.33,200.49,18572.0,199.1646,199.6915,199.1646,199.3237,18572.0
2025-02-12 15:55:00,200.51,200.96,200.34,200.66,50429.0,199.3436,199.7909,199.1746,199.4927,50429.0
2025-02-13 09:30:00,200.31,201.21,200.31,200.63,14286.0,199.1447,200.0395,199.1447,199.4629,14286.0
2025-02-13 09:35:00,201.12,202.66,201.09,202.66,5247.0,199.95,201.4811,199.9202,201.4811,5247.0
2025-02-13 09:40:00,202.45,202.86,202.12,202.81,5435.0,201.2723,201.6799,200.9442,201.6302,5435.0
2025-02-13 09:45:00,203.07,203.99,202.83,203.03,5390.0,201.8887,202.8033,201.6501,201.8489,5390.0
2025-02-13 09:50:00,202.62,202.96,202.19,202.96,5097.0,201.4413,201.7793,201.0138,201.7793,5097.0
2025-02-13 09:55:00,202.88,203.08,202.52,203.08,2800.0,201.6998,201.8986,201.3419,201.8986,2800.0
2025-02-13 10:00:00,202.91,203.13,202.19,202.19,5253.0,201.7296,201.9483,201.0138,201.0138,5253.0
2025-02-13 10:05:00,202.34,202.91,202.34,202.45,2280.0,201.1629,201.7296,201.1629,201.2723,2280.0
2025-02-13 10:10:00,202.48,202.71,202.07,202.19,8289.0,201.3021,201.5308,200.8945,201.0138,8289.0
2025-02-13 10:15:00,202.96,203.0,202.54,202.54,1725.0,201.7793,201.8191,201.3618,201.3618,1725.0
2025-02-13 10:20:00,202.93,203.32,202.54,202.88,7390.0,201.7495,202.1372,201.3618,201.6998,7390.0
2025-02-13 10:25:00,203.02,203.11,202.19,202.41,5240.0,201.839,201.9284,201.0138,201.2325,5240.0
2025-02-13 10:30:00,202.48,202.48,201.57,201.77,2419.0,201.3021,201.3021,200.3974,200.5962,2419.0
2025-02-13 10:35:00,201.77,202.27,201.57,201.76,4833.0,200.5962,201.0933,200.3974,200.5863,4833.0
2025-02-13 10:40:00,201.93,202.36,201.92,202.18,3039.0,200.7553,201.1828,200.7454,201.0039,3039.0
2025-02-13 10:45:00,202.05,202.13,201.44,201.88,5798.0,200.8746,200.9541,200.2682,200.7056,5798.0
2025-02-13 10:50:00,201.72,201.82,201.15,201.31,5701.0,200.5465,200.6459,199.9798,200.1389,5701.0
2025-02-13 10:55:00,201.3,201.85,201.0,201.84,8392.0,200.129,200.6758,199.8307,200.6658,8392.0
2025-02-13 11:00:00,201.93,201.98,201.21,201.42,4179.0,200.7553,200.805,200.0395,200.2483,4179.0
2025-02-13 11:05:00,201.21,201.21,200.69,200.69,4496.0,200.0395,200.0395,199.5225,199.5225,4496.0
2025-02-13 11:10:00,200.53,200.6,200.31,200.6,4121.0,199.3634,199.433,199.1447,199.433,4121.0
2025-02-13 11:15:00,200.34,200.52,199.7,199.82,4743.0,199.1746,199.3535,198.5383,198.6576,4743.0
2025-02-13 11:20:00,199.71,200.19,199.71,200.18,3761.0,198.5482,199.0254,198.5482,199.0155,3761.0
2025-02-13 11:25:00,200.13,200.38,199.89,199.91,4574.0,198.9658,199.2143,198.7272,198.7471,4574.0
2025-02-13 11:30:00,199.94,200.23,199.9,200.23,2291.0,198.7769,199.0652,198.7371,199.0652,2291.0
2025-02-13 11:35:00,200.3,200.49,200.13,200.33,2752.0,199.1348,199.3237,198.9658,199.1646,2752.0
2025-02-13 11:40:00,200.39,200.46,199.92,200.01,1951.0,199.2243,199.2939,198.757,198.8465,1951.0
2025-02-13 11:45:00,200.06,200.06,199.43,199.98,2029.0,198.8962,198.8962,198.2698,198.8166,2029.0
2025-02-13 11:50:00,200.07,200.39,200.0,200.31,2472.0,198.9061,199.2243,198.8365,199.1447,2472.0
2025-02-13 11:55:00,200.3,200.5,200.29,200.45,1020.0,199.1348,199.3336,199.1248,199.2839,1020.0
2025-02-13 12:00:00,200.29,200.69,200.29,200.69,1200.0,199.1248,199.5225,199.1248,199.5225,1200.0
2025-02-13 12:05:00,200.93,201.22,200.9,201.19,2079.0,199.7611,200.0494,199.7313,200.0196,2079.0
2025-02-13 12:10:00,201.07,201.4,201.02,201.26,4155.0,199.9003,200.2284,199.8506,200.0892,4155.0
2025-02-13 12:15:00,201.26,201.72,201.16,201.55,3527.0,200.0892,200.5465,199.9898,200.3775,3527.0
2025-02-13 12:20:00,201.67,201.92,201.5,201.92,4119.0,200.4968,200.7454,200.3278,200.7454,4119.0
2025-02-13 12:25:00,201.83,201.94,201.7,201.83,3178.0,200.6559,200.7652,200.5266,200.6559,3178.0
2025-02-13 12:30:00,201.83,201.88,201.56,201.67,3738.0,200.6559,200.7056,200.3875,200.4968,3738.0
2025-02-13 12:35:00,201.63,201.76,201.48,201.53,4046.0,200.4571,200.5863,200.3079,200.3576,4046.0
2025-02-13 12:40:00,201.53,201.54,201.21,201.54,2004.0,200.3576,200.3676,200.0395,200.3676,2004.0
2025-02-13 12:45:00,201.66,201.87,201.48,201.58,7627.0,200.4869,200.6957,200.3079,200.4073,7627.0
2025-02-13 12:50:00,201.59,201.73,201.46,201.61,4884.0,200.4173,200.5565,200.288,200.4372,4884.0
2025-02-13 12:55:00,201.62,201.62,201.39,201.45,2668.0,200.4471,200.4471,200.2184,200.2781,2668.0
2025-02-13 13:00:00,201.67,201.67,201.52,201.66,769.0,200.4968,200.4968,200.3477,200.4869,769.0
2025-02-13 13:05:00,201.69,201.78,201.63,201.73,2087.0,200.5167,200.6062,200.4571,200.5565,2087.0
2025-02-13 13:10:00,201.78,202.12,201.76,201.96,3017.0,200.6062,200.9442,200.5863,200.7851,3017.0
2025-02-13 13:15:00,201.92,202.02,201.57,201.69,2879.0,200.7454,200.8448,200.3974,200.5167,2879.0
2025-02-13 13:20:00,201.84,202.14,201.84,201.98,1735.0,200.6658,200.9641,200.6658,200.805,1735.0
2025-02-13 13:25:00,202.24,202.48,202.2,202.31,3908.0,201.0635,201.3021,201.0237,201.1331,3908.0
2025-02-13 13:30:00,202.22,202.67,202.22,202.67,1097.0,201.0436,201.491,201.0436,201.491,1097.0
2025-02-13 13:35:00,202.76,202.76,202.64,202.68,1533.0,201.5805,201.5805,201.4612,201.5009,1533.0
2025-02-13 13:40:00,202.87,202.89,202.59,202.89,3054.0,201.6898,201.7097,201.4115,201.7097,3054.0
2025-02-13 13:45:00,202.88,203.08,202.87,202.99,989.0,201.6998,201.8986,201.6898,201.8091,989.0
2025-02-13 13:50:00,203.05,203.06,202.88,203.06,2100.0,201.8688,201.8787,201.6998,201.8787,2100.0
2025-02-13 13:55:00,203.18,203.32,203.06,203.29,2689.0,201.998,202.1372,201.8787,202.1074,2689.0
2025-02-13 14:00:00,203.25,203.46,203.17,203.27,3033.0,202.0676,202.2764,201.9881,202.0875,3033.0
2025-02-13 14:05:00,203.14,203.33,203.13,203.26,5904.0,201.9583,202.1472,201.9483,202.0776,5904.0
2025-02-13 14:10:00,203.24,203.31,203.04,203.28,3739.0,202.0577,202.1273,201.8588,202.0975,3739.0
2025-02-13 14:15:00,203.28,203.43,203.19,203.4,1922.0,202.0975,202.2466,202.008,202.2168,1922.0
2025-02-13 14:20:00,203.39,203.54,203.38,203.47,617.0,202.2068,202.3559,202.1969,202.2863,617.0
2025-02-13 14:25:00,203.56,203.56,202.97,203.03,2714.0,202.3758,202.3758,201.7893,201.8489,2714.0
2025-02-13 14:30:00,203.08,203.61,203.07,203.61,6249.0,201.8986,202.4255,201.8887,202.4255,6249.0
2025-02-13 14:35:00,203.55,203.78,203.53,203.54,1900.0,202.3659,202.5945,202.346,202.3559,1900.0
2025-02-13 14:40:00,203.66,203.67,203.48,203.56,1600.0,202.4752,202.4852,202.2963,202.3758,1600.0
2025-02-13 14:45:00,203.57,203.82,203.57,203.63,3291.0,202.3858,202.6343,202.3858,202.4454,3291.0
2025-02-13 14:50:00,203.73,203.96,203.68,203.86,2380.0,202.5448,202.7735,202.4951,202.6741,2380.0
2025-02-13 14:55:00,203.86,204.3,203.76,204.3,2778.0,202.6741,203.1115,202.5747,203.1115,2778.0
2025-02-13 15:00:00,204.36,204.47,204.24,204.42,2313.0,203.1712,203.2805,203.0519,203.2308,2313.0
2025-02-13 15:05:00,204.42,204.53,204.17,204.45,4786.0,203.2308,203.3402,202.9823,203.2606,4786.0
2025-02-13 15:10:00,204.43,204.8,204.15,204.8,7054.0,203.2408,203.6086,202.9624,203.6086,7054.0
2025-02-13 15:15:00,204.71,205.08,204.7,204.95,2359.0,203.5191,203.887,203.5092,203.7577,2359.0
2025-02-13 15:20:00,204.84,204.86,204.53,204.59,4836.0,203.6484,203.6683,203.3402,203.3998,4836.0
2025-02-13 15:25:00,204.55,204.89,204.55,204.83,6438.0,203.3601,203.6981,203.3601,203.6384,6438.0
2025-02-13 15:30:00,204.82,204.86,204.64,204.78,7164.0,203.6285,203.6683,203.4495,203.5887,7164.0
2025-02-13 15:35:00,204.78,205.13,204.44,205.01,13594.0,203.5887,203.9367,203.2507,203.8174,13594.0
2025-02-13 15:40:00,205.01,205.03,204.4,204.53,9331.0,203.8174,203.8373,203.2109,203.3402,9331.0
2025-02-13 15:45:00,204.53,204.78,204.52,204.68,5189.0,203.3402,203.5887,203.3302,203.4893,5189.0
2025-02-13 15:50:00,204.91,205.06,204.24,204.24,13205.0,203.718,203.8671,203.0519,203.0519,13205.0
2025-02-13 15:55:00,204.31,204.58,204.06,204.37,84536.0,203.1215,203.3899,202.8729,203.1811,84536.0
2025-02-14 09:30:00,203.94,204.24,202.78,203.12,13893.0,202.7536,203.0519,201.6004,201.9384,13893.0
2025-02-14 09:35:00,203.58,204.71,202.45,203.97,7062.0,202.3957,203.5191,201.2723,202.7834,7062.0
2025-02-14 09:40:00,204.02,204.03,203.23,203.78,8742.0,202.8331,202.8431,202.0477,202.5945,8742.0
2025-02-14 09:45:00,203.78,204.2,203.45,203.72,5925.0,202.5945,203.0121,202.2665,202.5349,5925.0
2025-02-14 09:50:00,203.7,204.32,203.7,204.12,10606.0,202.515,203.1314,202.515,202.9326,10606.0
2025-02-14 09:55:00,204.16,204.83,204.16,204.76,5952.0,202.9723,203.6384,202.9723,203.5688,5952.0
2025-02-14 10:00:00,204.68,204.84,203.36,204.25,20461.0,203.4893,203.6484,202.177,203.0618,20461.0
2025-02-14 10:05:00,204.26,205.7,204.1,205.5,30977.0,203.0718,204.5034,202.9127,204.3045,30977.0
2025-02-14 10:10:00,205.5,205.5,204.42,204.97,7047.0,204.3045,204.3045,203.2308,203.7776,7047.0
2025-02-14 10:15:00,204.93,205.53,204.83,205.51,5400.0,203.7379,204.3344,203.6384,204.3145,5400.0
2025-02-14 10:20:00,205.34,205.99,205.34,205.97,3065.0,204.1455,204.7917,204.1455,204.7718,3065.0
2025-02-14 10:25:00,206.12,206.9,206.04,206.21,3617.0,204.9209,205.6964,204.8414,205.0104,3617.0
2025-02-14 10:30:00,206.2,206.4,205.88,205.98,4676.0,205.0005,205.1993,204.6823,204.7817,4676.0
2025-02-14 10:35:00,205.92,206.28,205.59,205.6,4184.0,204.7221,205.08,204.394,204.404,4184.0
2025-02-14 10:40:00,205.73,205.88,205.42,205.76,2560.0,204.5332,204.6823,204.225,204.563,2560.0
2025-02-14 10:45:00,205.79,205.84,205.16,205.42,2775.0,204.5929,204.6426,203.9665,204.225,2775.0
2025-02-14 10:50:00,205.06,205.31,205.05,205.12,3179.0,203.8671,204.1156,203.8572,203.9267,3179.0
2025-02-14 10:55:00,205.16,205.34,205.07,205.21,2530.0,203.9665,204.1455,203.877,204.0162,2530.0
2025-02-14 11:00:00,205.2,205.42,204.84,205.38,6008.0,204.0063,204.225,203.6484,204.1852,6008.0
2025-02-14 11:05:00,205.31,205.71,205.27,205.71,2124.0,204.1156,204.5133,204.0759,204.5133,2124.0
2025-02-14 11:10:00,205.64,205.83,205.62,205.83,2398.0,204.4437,204.6326,204.4238,204.6326,2398.0
2025-02-14 11:15:00,205.67,206.05,205.64,206.05,3080.0,204.4735,204.8513,204.4437,204.8513,3080.0
2025-02-14 11:20:00,205.64,205.8,205.5,205.66,2938.0,204.4437,204.6028,204.3045,204.4636,2938.0
2025-02-14 11:25:00,205.66,205.84,205.66,205.83,1814.0,204.4636,204.6426,204.4636,204.6326,1814.0
2025-02-14 11:30:00,205.83,205.83,205.38,205.45,3131.0,204.6326,204.6326,204.1852,204.2548,3131.0
2025-02-14 11:35:00,205.45,206.91,205.44,206.4,22627.0,204.2548,205.7063,204.2449,205.1993,22627.0
2025-02-14 11:40:00,206.4,206.72,206.17,206.58,4964.0,205.1993,205.5174,204.9706,205.3783,4964.0
2025-02-14 11:45:00,206.48,206.57,206.07,206.53,4537.0,205.2788,205.3683,204.8712,205.3285,4537.0
2025-02-14 11:50:00,206.5,206.56,206.28,206.48,3958.0,205.2987,205.3584,205.08,205.2788,3958.0
2025-02-14 11:55:00,206.47,206.77,206.3,206.3,6228.0,205.2689,205.5671,205.0999,205.0999,6228.0
2025-02-14 12:00:00,206.38,206.49,206.35,206.44,4282.0,205.1794,205.2888,205.1496,205.2391,4282.0
2025-02-14 12:05:00,206.44,206.78,206.38,206.71,5193.0,205.2391,205.5771,205.1794,205.5075,5193.0
2025-02-14 12:10:00,206.79,206.97,206.58,206.87,6684.0,205.587,205.766,205.3783,205.6666,6684.0
2025-02-14 12:15:00,206.86,207.18,206.85,207.01,4106.0,205.6566,205.9748,205.6467,205.8058,4106.0
2025-02-14 12:20:00,207.01,207.1,206.9,206.96,1493.0,205.8058,205.8952,205.6964,205.756,1493.0
2025-02-14 12:25:00,206.95,206.99,206.7,206.87,5467.0,205.7461,205.7859,205.4976,205.6666,5467.0
2025-02-14 12:30:00,206.63,206.63,206.39,206.39,2543.0,205.428,205.428,205.1894,205.1894,2543.0
2025-02-14 12:35:00,206.3,206.69,206.23,206.31,6465.0,205.0999,205.4876,205.0303,205.1098,6465.0
2025-02-14 12:40:00,206.24,206.28,205.85,205.92,2171.0,205.0402,205.08,204.6525,204.7221,2171.0
2025-02-14 12:45:00,206.03,206.1,206.01,206.01,4204.0,204.8315,204.901,204.8116,204.8116,4204.0
2025-02-14 12:50:00,206.08,206.12,205.79,206.03,8278.0,204.8812,204.9209,204.5929,204.8315,8278.0
2025-02-14 12:55:00,206.02,206.37,205.97,206.22,3587.0,204.8215,205.1695,204.7718,205.0203,3587.0
2025-02-14 13:00:00,206.12,206.22,205.95,205.98,2416.0,204.9209,205.0203,204.7519,204.7817,2416.0
2025-02-14 13:05:00,206.0,206.18,206.0,206.0,4208.0,204.8016,204.9806,204.8016,204.8016,4208.0
2025-02-14 13:10:00,206.01,206.18,206.0,206.03,1387.0,204.8116,204.9806,204.8016,204.8315,1387.0
2025-02-14 13:15:00,206.03,206.18,205.71,205.71,3731.0,204.8315,204.9806,204.5133,204.5133,3731.0
2025-02-14 13:20:00,205.8,205.91,205.46,205.72,8735.0,204.6028,204.7122,204.2648,204.5233,8735.0
2025-02-14 13:25:00,205.74,205.85,205.72,205.85,3351.0,204.5431,204.6525,204.5233,204.6525,3351.0
2025-02-14 13:30:00,205.84,206.1,205.71,206.02,4050.0,204.6426,204.901,204.5133,204.8215,4050.0
2025-02-14 13:35:00,206.08,206.3,205.88,206.07,7660.0,204.8812,205.0999,204.6823,204.8712,7660.0
2025-02-14 13:40:00,206.07,206.32,206.07,206.24,3256.0,204.8712,205.1198,204.8712,205.0402,3256.0
2025-02-14 13:45:00,206.25,206.54,206.24,206.31,3675.0,205.0502,205.3385,205.0402,205.1098,3675.0
2025-02-14 13:50:00,206.48,206.48,206.33,206.33,3224.0,205.2788,205.2788,205.1297,205.1297,3224.0
2025-02-14 13:55:00,206.25,206.25,205.9,205.91,2708.0,205.0502,205.0502,204.7022,204.7122,2708.0
2025-02-14 14:00:00,205.97,206.23,205.97,206.07,5728.0,204.7718,205.0303,204.7718,204.8712,5728.0
2025-02-14 14:05:00,206.01,206.15,205.81,205.96,3334.0,204.8116,204.9508,204.6127,204.7619,3334.0
2025-02-14 14:10:00,205.98,206.08,205.89,205.99,5372.0,204.7817,204.8812,204.6923,204.7917,5372.0
2025-02-14 14:15:00,205.99,206.05,205.89,205.92,2825.0,204.7917,204.8513,204.6923,204.7221,2825.0
2025-02-14 14:20:00,205.89,205.96,205.74,205.96,3126.0,204.6923,204.7619,204.5431,204.7619,3126.0
2025-02-14 14:25:00,205.89,205.96,205.75,205.81,2913.0,204.6923,204.7619,204.5531,204.6127,2913.0
2025-02-14 14:30:00,205.81,205.81,205.24,205.3,4261.0,204.6127,204.6127,204.0461,204.1057,4261.0
2025-02-14 14:35:00,205.25,205.72,205.25,205.54,3660.0,204.056,204.5233,204.056,204.3443,3660.0
2025-02-14 14:40:00,205.54,205.69,205.53,205.64,2924.0,204.3443,204.4934,204.3344,204.4437,2924.0
2025-02-14 14:45:00,205.56,205.89,205.56,205.79,3716.0,204.3642,204.6923,204.3642,204.5929,3716.0
2025-02-14 14:50:00,205.73,205.85,205.72,205.83,1606.0,204.5332,204.6525,204.5233,204.6326,1606.0
2025-02-14 14:55:00,205.83,205.96,205.82,205.94,3626.0,204.6326,204.7619,204.6227,204.742,3626.0
2025-02-14 15:00:00,205.93,206.3,205.92,206.19,4550.0,204.732,205.0999,204.7221,204.9905,4550.0
2025-02-14 15:05:00,206.25,206.26,206.1,206.16,3327.0,205.0502,205.0601,204.901,204.9607,3327.0
2025-02-14 15:10:00,206.16,206.25,205.99,206.15,5509.0,204.9607,205.0502,204.7917,204.9508,5509.0
2025-02-14 15:15:00,206.11,206.37,205.98,206.11,4727.0,204.911,205.1695,204.7817,204.911,4727.0
2025-02-14 15:20:00,206.09,206.09,206.01,206.03,4523.0,204.8911,204.8911,204.8116,204.8315,4523.0
2025-02-14 15:25:00,205.95,205.98,205.61,205.66,7269.0,204.7519,204.7817,204.4139,204.4636,7269.0
2025-02-14 15:30:00,205.68,205.74,205.52,205.66,9790.0,204.4835,204.5431,204.3244,204.4636,9790.0
2025-02-14 15:35:00,205.66,205.78,205.52,205.7,7247.0,204.4636,204.5829,204.3244,204.5034,7247.0
2025-02-14 15:40:00,205.7,205.76,205.11,205.41,22166.0,204.5034,204.563,203.9168,204.2151,22166.0
2025-02-14 15:45:00,205.33,205.43,205.04,205.18,8797.0,204.1355,204.2349,203.8472,203.9864,8797.0
2025-02-14 15:50:00,205.25,205.57,205.23,205.26,19739.0,204.056,204.3741,204.0361,204.0659,19739.0
2025-02-14 15:55:00,205.25,205.64,205.19,205.45,74431.0,204.056,204.4437,203.9963,204.2548,74431.0
2025-02-18 09:30:00,206.0,207.02,206.0,206.39,28020.0,204.8016,205.8157,204.8016,205.1894,28020.0
2025-02-18 09:35:00,206.31,206.46,205.74,206.46,6333.0,205.1098,205.259,204.5431,205.259,6333.0
2025-02-18 09:40:00,205.72,206.96,205.72,206.51,6091.0,204.5233,205.756,204.5233,205.3087,6091.0
2025-02-18 09:45:00,206.73,207.88,206.32,207.83,14260.0,205.5274,206.6707,205.1198,206.621,14260.0
2025-02-18 09:50:00,207.28,207.53,206.22,207.33,9276.0,206.0742,206.3227,205.0203,206.1239,9276.0
2025-02-18 09:55:00,207.39,207.95,207.06,207.06,4672.0,206.1835,206.7403,205.8555,205.8555,4672.0
2025-02-18 10:00:00,207.69,208.09,207.41,207.55,8150.0,206.4818,206.8795,206.2034,206.3426,8150.0
2025-02-18 10:05:00,207.87,208.75,207.64,208.6,4705.0,206.6608,207.5356,206.4321,207.3865,4705.0
2025-02-18 10:10:00,208.72,209.09,208.48,209.09,11330.0,207.5058,207.8737,207.2672,207.8737,11330.0
2025-02-18 10:15:00,208.83,208.83,208.23,208.28,3715.0,207.6152,207.6152,207.0187,207.0684,3715.0
2025-02-18 10:20:00,208.18,208.76,208.17,208.47,3826.0,206.9689,207.5456,206.959,207.2573,3826.0
2025-02-18 10:25:00,208.95,209.12,208.94,209.03,3585.0,207.7345,207.9035,207.7245,207.814,3585.0
2025-02-18 10:30:00,208.89,209.23,208.69,208.7,4664.0,207.6748,208.0128,207.476,207.4859,4664.0
2025-02-18 10:35:00,208.7,209.33,208.65,208.88,7484.0,207.4859,208.1123,207.4362,207.6649,7484.0
2025-02-18 10:40:00,208.88,209.56,208.8,209.06,7541.0,207.6649,208.3409,207.5853,207.8438,7541.0
2025-02-18 10:45:00,209.21,209.21,208.66,209.2,4852.0,207.993,207.993,207.4462,207.983,4852.0
2025-02-18 10:50:00,208.77,209.19,208.77,209.19,2775.0,207.5555,207.9731,207.5555,207.9731,2775.0
2025-02-18 10:55:00,209.0,209.49,208.15,208.22,5110.0,207.7842,208.2713,206.9391,207.0087,5110.0
2025-02-18 11:00:00,208.18,208.5,207.48,207.48,4776.0,206.9689,207.2871,206.273,206.273,4776.0
2025-02-18 11:05:00,207.45,207.85,207.03,207.09,5863.0,206.2432,206.6409,205.8256,205.8853,5863.0
2025-02-18 11:10:00,206.99,207.19,206.92,206.98,5208.0,205.7859,205.9847,205.7163,205.7759,5208.0
2025-02-18 11:15:00,207.11,207.33,206.77,207.25,6447.0,205.9052,206.1239,205.5671,206.0444,6447.0
2025-02-18 11:20:00,207.24,207.42,207.16,207.32,2661.0,206.0344,206.2134,205.9549,206.1139,2661.0
2025-02-18 11:25:00,207.31,207.47,207.24,207.37,3150.0,206.104,206.2631,206.0344,206.1637,3150.0
2025-02-18 11:30:00,207.37,207.63,207.19,207.6,5033.0,206.1637,206.4221,205.9847,206.3923,5033.0
2025-02-18 11:35:00,207.51,207.83,207.5,207.57,5533.0,206.3028,206.621,206.2929,206.3625,5533.0
2025-02-18 11:40:00,207.69,207.99,207.57,207.99,2555.0,206.4818,206.7801,206.3625,206.7801,2555.0
2025-02-18 11:45:00,208.11,208.41,208.0,208.34,2804.0,206.8994,207.1976,206.79,207.128,2804.0
2025-02-18 11:50:00,208.4,208.66,208.2,208.2,6108.0,207.1877,207.4462,206.9888,206.9888,6108.0
2025-02-18 11:55:00,208.28,208.28,207.84,207.96,3784.0,207.0684,207.0684,206.6309,206.7502,3784.0
2025-02-18 12:00:00,207.98,208.18,207.88,208.06,3337.0,206.7701,206.9689,206.6707,206.8496,3337.0
2025-02-18 12:05:00,208.18,208.28,207.95,208.12,1000.0,206.9689,207.0684,206.7403,206.9093,1000.0
2025-02-18 12:10:00,208.05,208.13,207.7,207.77,3837.0,206.8397,206.9192,206.4917,206.5613,3837.0
2025-02-18 12:15:00,207.91,208.44,207.81,208.36,4366.0,206.7005,207.2274,206.6011,207.1479,4366.0
2025-02-18 12:20:00,208.32,208.44,208.12,208.44,3768.0,207.1081,207.2274,206.9093,207.2274,3768.0
2025-02-18 12:25:00,208.52,208.76,208.42,208.65,4434.0,207.307,207.5456,207.2076,207.4362,4434.0
2025-02-18 12:30:00,208.64,208.87,208.54,208.83,7326.0,207.4263,207.6549,207.3269,207.6152,7326.0
2025-02-18 12:35:00,208.85,209.19,208.82,209.14,3973.0,207.635,207.9731,207.6052,207.9234,3973.0
2025-02-18 12:40:00,209.14,209.45,209.08,209.4,3588.0,207.9234,208.2316,207.8637,208.1818,3588.0
2025-02-18 12:45:00,209.58,209.66,209.38,209.39,4361.0,208.3608,208.4403,208.162,208.1719,4361.0
2025-02-18 12:50:00,209.41,209.73,209.3,209.53,2685.0,208.1918,208.5099,208.0824,208.3111,2685.0
2025-02-18 12:55:00,209.53,209.66,209.53,209.66,2400.0,208.3111,208.4403,208.3111,208.4403,2400.0
2025-02-18 13:00:00,209.61,209.66,209.33,209.39,4400.0,208.3906,208.4403,208.1123,208.1719,4400.0
2025-02-18 13:05:00,209.39,209.39,209.29,209.3,1164.0,208.1719,208.1719,208.0725,208.0824,1164.0
2025-02-18 13:10:00,209.3,209.53,209.27,209.53,2409.0,208.0824,208.3111,208.0526,208.3111,2409.0
2025-02-18 13:15:00,209.58,209.76,209.11,209.55,14293.0,208.3608,208.5398,207.8935,208.331,14293.0
2025-02-18 13:20:00,209.67,209.75,209.49,209.55,2949.0,208.4503,208.5298,208.2713,208.331,2949.0
2025-02-18 13:25:00,209.61,209.61,209.39,209.54,8012.0,208.3906,208.3906,208.1719,208.321,8012.0
2025-02-18 13:30:00,209.47,209.54,209.24,209.34,6065.0,208.2514,208.321,208.0228,208.1222,6065.0
2025-02-18 13:35:00,209.45,209.61,209.3,209.37,3426.0,208.2316,208.3906,208.0824,208.152,3426.0
2025-02-18 13:40:00,209.18,209.56,209.17,209.38,2912.0,207.9631,208.3409,207.9532,208.162,2912.0
2025-02-18 13:45:00,209.42,209.49,209.32,209.38,1675.0,208.2017,208.2713,208.1023,208.162,1675.0
2025-02-18 13:50:00,209.38,209.7,209.38,209.56,7408.0,208.162,208.4801,208.162,208.3409,7408.0
2025-02-18 13:55:00,209.56,209.79,209.55,209.63,4919.0,208.3409,208.5696,208.331,208.4105,4919.0
2025-02-18 14:00:00,209.67,209.7,209.14,209.16,2603.0,208.4503,208.4801,207.9234,207.9432,2603.0
2025-02-18 14:05:00,209.15,209.25,208.53,208.53,3411.0,207.9333,208.0327,207.3169,207.3169,3411.0
2025-02-18 14:10:00,208.55,208.83,208.53,208.83,4392.0,207.3368,207.6152,207.3169,207.6152,4392.0
2025-02-18 14:15:00,208.83,208.99,208.46,208.61,2608.0,207.6152,207.7742,207.2473,207.3964,2608.0
2025-02-18 14:20:00,208.47,208.93,208.41,208.66,3812.0,207.2573,207.7146,207.1976,207.4462,3812.0
2025-02-18 14:25:00,208.81,208.95,208.64,208.67,1137.0,207.5953,207.7345,207.4263,207.4561,1137.0
2025-02-18 14:30:00,208.6,208.98,208.6,208.68,4358.0,207.3865,207.7643,207.3865,207.466,4358.0
2025-02-18 14:35:00,208.98,209.05,208.81,208.81,4418.0,207.7643,207.8339,207.5953,207.5953,4418.0
2025-02-18 14:40:00,208.82,208.86,208.7,208.78,1573.0,207.6052,207.645,207.4859,207.5655,1573.0
2025-02-18 14:45:00,208.86,209.28,208.86,209.19,3037.0,207.645,208.0625,207.645,207.9731,3037.0
2025-02-18 14:50:00,209.25,209.43,209.17,209.25,5135.0,208.0327,208.2117,207.9532,208.0327,5135.0
2025-02-18 14:55:00,209.26,209.43,209.1,209.15,7882.0,208.0427,208.2117,207.8836,207.9333,7882.0
2025-02-18 15:00:00,209.14,209.44,209.09,209.27,5610.0,207.9234,208.2216,207.8737,208.0526,5610.0
2025-02-18 15:05:00,209.23,209.45,209.21,209.3,4081.0,208.0128,208.2316,207.993,208.0824,4081.0
2025-02-18 15:10:00,209.34,209.47,209.22,209.37,3454.0,208.1222,208.2514,208.0029,208.152,3454.0
2025-02-18 15:15:00,209.3,209.3,208.88,209.1,3376.0,208.0824,208.0824,207.6649,207.8836,3376.0
2025-02-18 15:20:00,209.21,209.55,209.14,209.21,5347.0,207.993,208.331,207.9234,207.993,5347.0
2025-02-18 15:25:00,209.25,209.25,208.99,209.01,5314.0,208.0327,208.0327,207.7742,207.7941,5314.0
2025-02-18 15:30:00,209.0,209.12,208.83,209.01,5292.0,207.7842,207.9035,207.6152,207.7941,5292.0
2025-02-18 15:35:00,208.83,209.22,208.67,209.14,9530.0,207.6152,208.0029,207.4561,207.9234,9530.0
2025-02-18 15:40:00,209.2,209.28,209.05,209.2,6345.0,207.983,208.0625,207.8339,207.983,6345.0
2025-02-18 15:45:00,209.16,209.25,208.88,208.88,13402.0,207.9432,208.0327,207.6649,207.6649,13402.0
2025-02-18 15:50:00,208.95,209.08,208.04,208.31,31456.0,207.7345,207.8637,206.8298,207.0982,31456.0
2025-02-18 15:55:00,208.34,209.49,208.31,209.4,127982.0,207.128,208.2713,207.0982,208.1818,127982.0
2025-02-19 09:30:00,208.95,210.77,208.89,210.59,36955.0,207.7345,209.5439,207.6748,209.3649,36955.0
2025-02-19 09:35:00,210.77,211.26,210.1,211.06,14457.0,209.5439,210.031,208.8778,209.8322,14457.0
2025-02-19 09:40:00,211.32,211.68,210.58,211.18,9263.0,210.0907,210.4486,209.355,209.9515,9263.0
2025-02-19 09:45:00,211.06,211.28,210.46,211.28,21217.0,209.8322,210.0509,209.2357,210.0509,21217.0
2025-02-19 09:50:00,211.19,211.37,210.67,211.06,12980.0,209.9614,210.1404,209.4445,209.8322,12980.0
2025-02-19 09:55:00,211.13,211.52,210.86,211.52,9800.0,209.9018,210.2895,209.6334,210.2895,9800.0
2025-02-19 10:00:00,211.27,211.52,210.55,210.66,19572.0,210.041,210.2895,209.3252,209.4345,19572.0
2025-02-19 10:05:00,210.7,211.28,210.2,210.56,24601.0,209.4743,210.0509,208.9772,209.3351,24601.0
2025-02-19 10:10:00,210.74,210.74,209.78,210.17,11722.0,209.5141,209.5141,208.5596,208.9474,11722.0
2025-02-19 10:15:00,209.92,210.31,209.21,210.08,8704.0,208.6988,209.0866,207.993,208.8579,8704.0
2025-02-19 10:20:00,210.17,211.07,210.13,211.07,5250.0,208.9474,209.8421,208.9076,209.8421,5250.0
2025-02-19 10:25:00,211.06,211.87,210.93,211.25,10294.0,209.8322,210.6375,209.7029,210.0211,10294.0
2025-02-19 10:30:00,211.03,211.1,210.65,210.77,7124.0,209.8024,209.872,209.4246,209.5439,7124.0
2025-02-19 10:35:00,210.76,211.36,210.42,210.61,17686.0,209.5339,210.1304,209.1959,209.3848,17686.0
2025-02-19 10:40:00,210.55,210.83,210.23,210.3,4129.0,209.3252,209.6035,209.007,209.0766,4129.0
2025-02-19 10:45:00,210.24,210.24,209.85,209.97,7867.0,209.017,209.017,208.6292,208.7485,7867.0
2025-02-19 10:50:00,209.88,210.35,209.76,209.88,7161.0,208.6591,209.1263,208.5398,208.6591,7161.0
2025-02-19 10:55:00,209.74,210.05,209.26,209.26,4372.0,208.5199,208.8281,208.0427,208.0427,4372.0
2025-02-19 11:00:00,209.49,209.84,209.11,209.51,7911.0,208.2713,208.6193,207.8935,208.2912,7911.0
2025-02-19 11:05:00,209.55,209.72,209.36,209.52,7557.0,208.331,208.5,208.1421,208.3012,7557.0
2025-02-19 11:10:00,209.57,209.71,209.36,209.69,12040.0,208.3509,208.49,208.1421,208.4702,12040.0
2025-02-19 11:15:00,209.61,209.67,209.23,209.63,10102.0,208.3906,208.4503,208.0128,208.4105,10102.0
2025-02-19 11:20:00,209.54,209.75,209.46,209.62,8687.0,208.321,208.5298,208.2415,208.4006,8687.0
2025-02-19 11:25:00,209.62,210.09,209.55,209.84,13023.0,208.4006,208.8678,208.331,208.6193,13023.0
2025-02-19 11:30:00,209.8,209.9,209.53,209.53,1247.0,208.5795,208.6789,208.3111,208.3111,1247.0
2025-02-19 11:35:00,209.65,209.84,209.47,209.54,1677.0,208.4304,208.6193,208.2514,208.321,1677.0
2025-02-19 11:40:00,209.47,210.27,209.44,209.99,10163.0,208.2514,209.0468,208.2216,208.7684,10163.0
2025-02-19 11:45:00,209.98,210.53,209.98,210.31,4241.0,208.7585,209.3053,208.7585,209.0866,4241.0
2025-02-19 11:50:00,210.31,210.53,210.13,210.47,5102.0,209.0866,209.3053,208.9076,209.2456,5102.0
2025-02-19 11:55:00,210.47,210.47,209.99,210.04,3174.0,209.2456,209.2456,208.7684,208.8181,3174.0
2025-02-19 12:00:00,210.13,210.5,209.65,209.65,24945.0,208.9076,209.2755,208.4304,208.4304,24945.0
2025-02-19 12:05:00,209.77,209.84,209.57,209.8,2849.0,208.5497,208.6193,208.3509,208.5795,2849.0
2025-02-19 12:10:00,209.67,210.05,209.49,209.72,20168.0,208.4503,208.8281,208.2713,208.5,20168.0
2025-02-19 12:15:00,209.66,209.73,209.42,209.6,7252.0,208.4403,208.5099,208.2017,208.3807,7252.0
2025-02-19 12:20:00,209.74,209.76,209.22,209.38,11129.0,208.5199,208.5398,208.0029,208.162,11129.0
2025-02-19 12:25:00,209.38,209.52,209.11,209.17,3674.0,208.162,208.3012,207.8935,207.9532,3674.0
2025-02-19 12:30:00,209.17,209.39,209.03,209.39,22966.0,207.9532,208.1719,207.814,208.1719,22966.0
2025-02-19 12:35:00,209.43,209.47,209.0,209.0,16128.0,208.2117,208.2514,207.7842,207.7842,16128.0
2025-02-19 12:40:00,208.99,209.04,208.52,208.67,6450.0,207.7742,207.8239,207.307,207.4561,6450.0
2025-02-19 12:45:00,208.76,209.1,208.75,209.02,3018.0,207.5456,207.8836,207.5356,207.8041,3018.0
2025-02-19 12:50:00,209.13,209.21,208.91,209.09,11968.0,207.9134,207.993,207.6947,207.8737,11968.0
2025-02-19 12:55:00,209.09,209.15,208.92,208.93,1971.0,207.8737,207.9333,207.7046,207.7146,1971.0
2025-02-19 13:00:00,209.06,209.21,208.74,208.85,6052.0,207.8438,207.993,207.5257,207.635,6052.0
2025-02-19 13:05:00,208.84,208.89,208.55,208.68,2766.0,207.6251,207.6748,207.3368,207.466,2766.0
2025-02-19 13:10:00,208.74,208.9,208.66,208.78,5290.0,207.5257,207.6848,207.4462,207.5655,5290.0
2025-02-19 13:15:00,208.78,208.88,208.65,208.78,6353.0,207.5655,207.6649,207.4362,207.5655,6353.0
2025-02-19 13:20:00,208.91,209.28,208.86,209.09,11988.0,207.6947,208.0625,207.645,207.8737,11988.0
2025-02-19 13:25:00,209.05,209.18,208.84,208.95,5988.0,207.8339,207.9631,207.6251,207.7345,5988.0
2025-02-19 13:30:00,209.1,209.42,209.09,209.09,17421.0,207.8836,208.2017,207.8737,207.8737,17421.0
2025-02-19 13:35:00,209.15,209.46,209.13,209.43,4989.0,207.9333,208.2415,207.9134,208.2117,4989.0
2025-02-19 13:40:00,209.43,209.6,209.09,209.57,4915.0,208.2117,208.3807,207.8737,208.3509,4915.0
2025-02-19 13:45:00,209.64,209.65,209.41,209.44,4325.0,208.4205,208.4304,208.1918,208.2216,4325.0
2025-02-19 13:50:00,209.41,209.41,208.93,208.93,4964.0,208.1918,208.1918,207.7146,207.7146,4964.0
2025-02-19 13:55:00,208.93,208.99,208.81,208.93,2175.0,207.7146,207.7742,207.5953,207.7146,2175.0
2025-02-19 14:00:00,208.87,209.1,208.81,209.02,4454.0,207.6549,207.8836,207.5953,207.8041,4454.0
2025-02-19 14:05:00,209.06,209.44,209.05,209.15,5722.0,207.8438,208.2216,207.8339,207.9333,5722.0
2025-02-19 14:10:00,209.15,209.15,208.84,209.07,2611.0,207.9333,207.9333,207.6251,207.8538,2611.0
2025-02-19 14:15:00,209.14,209.29,209.04,209.24,3566.0,207.9234,208.0725,207.8239,208.0228,3566.0
2025-02-19 14:20:00,209.3,209.73,209.3,209.66,6060.0,208.0824,208.5099,208.0824,208.4403,6060.0
2025-02-19 14:25:00,209.66,209.73,209.38,209.73,3225.0,208.4403,208.5099,208.162,208.5099,3225.0
2025-02-19 14:30:00,209.7,209.77,209.51,209.7,5136.0,208.4801,208.5497,208.2912,208.4801,5136.0
2025-02-19 14:35:00,209.64,209.9,209.52,209.9,6309.0,208.4205,208.6789,208.3012,208.6789,6309.0
2025-02-19 14:40:00,209.88,210.04,209.65,210.04,2889.0,208.6591,208.8181,208.4304,208.8181,2889.0
2025-02-19 14:45:00,210.04,210.04,209.8,209.94,3777.0,208.8181,208.8181,208.5795,208.7187,3777.0
2025-02-19 14:50:00,209.88,210.08,209.88,209.89,2737.0,208.6591,208.8579,208.6591,208.669,2737.0
2025-02-19 14:55:00,209.93,209.94,209.63,209.63,5570.0,208.7088,208.7187,208.4105,208.4105,5570.0
2025-02-19 15:00:00,209.66,209.85,209.65,209.7,5145.0,208.4403,208.6292,208.4304,208.4801,5145.0
2025-02-19 15:05:00,209.58,209.65,209.16,209.17,4925.0,208.3608,208.4304,207.9432,207.9532,4925.0
2025-02-19 15:10:00,209.27,209.6,209.06,209.6,6214.0,208.0526,208.3807,207.8438,208.3807,6214.0
2025-02-19 15:15:00,209.57,209.79,209.45,209.56,8527.0,208.3509,208.5696,208.2316,208.3409,8527.0
2025-02-19 15:20:00,209.56,209.71,209.34,209.71,12946.0,208.3409,208.49,208.1222,208.49,12946.0
2025-02-19 15:25:00,209.62,209.71,209.36,209.37,6970.0,208.4006,208.49,208.1421,208.152,6970.0
2025-02-19 15:30:00,209.49,209.88,209.44,209.55,12956.0,208.2713,208.6591,208.2216,208.331,12956.0
2025-02-19 15:35:00,209.55,209.69,209.44,209.51,15608.0,208.331,208.4702,208.2216,208.2912,15608.0
2025-02-19 15:40:00,209.52,210.04,209.51,209.96,10044.0,208.3012,208.8181,208.2912,208.7386,10044.0
2025-02-19 15:45:00,209.95,210.02,209.72,209.73,18372.0,208.7287,208.7982,208.5,208.5099,18372.0
2025-02-19 15:50:00,209.82,210.08,209.44,209.44,36295.0,208.5994,208.8579,208.2216,208.2216,36295.0
2025-02-19 15:55:00,209.53,210.41,209.08,210.31,97863.0,208.3111,209.186,207.8637,209.0866,97863.0
2025-02-20 09:30:00,201.77,203.0,196.56,200.1,41532.0,200.5962,201.8191,195.4165,198.936,41532.0
2025-02-20 09:35:00,200.87,203.0,199.15,201.52,51665.0,199.7015,201.8191,197.9915,200.3477,51665.0
2025-02-20 09:40:00,200.81,201.43,199.65,200.29,58707.0,199.6418,200.2582,198.4886,199.1248,58707.0
2025-02-20 09:45:00,200.05,202.3,199.83,201.58,50486.0,198.8862,201.1232,198.6675,200.4073,50486.0
2025-02-20 09:50:00,201.48,203.57,201.04,203.57,20158.0,200.3079,202.3858,199.8705,202.3858,20158.0
2025-02-20 09:55:00,203.29,204.41,201.01,202.13,87773.0,202.1074,203.2209,199.8407,200.9541,87773.0
2025-02-20 10:00:00,201.82,202.04,199.72,199.74,47773.0,200.6459,200.8647,198.5582,198.578,47773.0
2025-02-20 10:05:00,199.74,201.47,199.73,201.33,20478.0,198.578,200.298,198.5681,200.1588,20478.0
2025-02-20 10:10:00,201.38,202.33,201.12,202.04,12477.0,200.2085,201.153,199.95,200.8647,12477.0
2025-02-20 10:15:00,202.15,202.97,201.97,202.87,26586.0,200.974,201.7893,200.7951,201.6898,26586.0
2025-02-20 10:20:00,203.03,203.96,202.79,203.03,48947.0,201.8489,202.7735,201.6103,201.8489,48947.0
2025-02-20 10:25:00,203.23,203.47,201.88,202.37,11311.0,202.0477,202.2863,200.7056,201.1927,11311.0
2025-02-20 10:30:00,202.6,203.08,202.56,203.08,9309.0,201.4214,201.8986,201.3816,201.8986,9309.0
2025-02-20 10:35:00,202.94,203.01,201.49,201.73,10493.0,201.7594,201.829,200.3179,200.5565,10493.0
2025-02-20 10:40:00,201.73,201.73,200.26,200.69,29955.0,200.5565,200.5565,199.095,199.5225,29955.0
2025-02-20 10:45:00,200.57,200.71,199.61,199.63,9024.0,199.4032,199.5424,198.4488,198.4687,9024.0
2025-02-20 10:50:00,199.56,199.94,199.06,199.28,7548.0,198.3991,198.7769,197.902,198.1207,7548.0
2025-02-20 10:55:00,199.28,200.0,198.43,198.82,13039.0,198.1207,198.8365,197.2757,197.6634,13039.0
2025-02-20 11:00:00,199.13,199.14,197.97,198.16,6858.0,197.9716,197.9815,196.8183,197.0072,6858.0
2025-02-20 11:05:00,198.16,198.37,197.35,197.47,13331.0,197.0072,197.216,196.2019,196.3213,13331.0
2025-02-20 11:10:00,197.38,197.38,196.27,196.47,11798.0,196.2318,196.2318,195.1282,195.3271,11798.0
2025-02-20 11:15:00,196.63,196.63,195.42,195.93,15216.0,195.4861,195.4861,194.2832,194.7902,15216.0
2025-02-20 11:20:00,196.08,197.44,196.08,196.62,13935.0,194.9393,196.2914,194.9393,195.4762,13935.0
2025-02-20 11:25:00,196.4,197.99,196.2,197.99,25703.0,195.2575,196.8382,195.0586,196.8382,25703.0
2025-02-20 11:30:00,197.87,198.32,197.66,198.21,33938.0,196.7189,197.1663,196.5101,197.0569,33938.0
2025-02-20 11:35:00,198.2,198.78,198.07,198.67,56565.0,197.047,197.6236,196.9178,197.5143,56565.0
2025-02-20 11:40:00,198.81,199.23,198.46,199.17,15356.0,197.6535,198.071,197.3055,198.0114,15356.0
2025-02-20 11:45:00,199.22,199.86,199.21,199.81,17798.0,198.0611,198.6973,198.0511,198.6476,17798.0
2025-02-20 11:50:00,199.73,200.28,199.58,200.12,25324.0,198.5681,199.1149,198.419,198.9558,25324.0
2025-02-20 11:55:00,200.2,200.21,198.06,198.26,16449.0,199.0354,199.0453,196.9078,197.1067,16449.0
2025-02-20 12:00:00,198.38,198.83,198.29,198.62,5689.0,197.226,197.6733,197.1365,197.4646,5689.0
2025-02-20 12:05:00,198.58,199.04,198.55,198.93,3781.0,197.4248,197.8821,197.395,197.7728,3781.0
2025-02-20 12:10:00,198.81,199.14,198.8,198.93,9008.0,197.6535,197.9815,197.6435,197.7728,9008.0
2025-02-20 12:15:00,198.79,199.35,198.32,198.52,15455.0,197.6336,198.1903,197.1663,197.3651,15455.0
2025-02-20 12:20:00,198.69,199.2,198.57,199.07,11408.0,197.5342,198.0412,197.4149,197.9119,11408.0
2025-02-20 12:25:00,199.13,199.74,199.01,199.62,9479.0,197.9716,198.578,197.8523,198.4587,9479.0
2025-02-20 12:30:00,199.62,199.94,199.4,199.72,11726.0,198.4587,198.7769,198.24,198.5582,11726.0
2025-02-20 12:35:00,199.8,200.1,199.39,199.39,6397.0,198.6377,198.936,198.2301,198.2301,6397.0
2025-02-20 12:40:00,199.39,199.77,199.34,199.39,5144.0,198.2301,198.6079,198.1804,198.2301,5144.0
2025-02-20 12:45:00,199.48,199.69,199.13,199.3,28223.0,198.3196,198.5283,197.9716,198.1406,28223.0
2025-02-20 12:50:00,199.29,199.36,199.03,199.27,7397.0,198.1307,198.2003,197.8722,198.1108,7397.0
2025-02-20 12:55:00,199.13,199.22,198.75,199.11,16091.0,197.9716,198.0611,197.5938,197.9517,16091.0
2025-02-20 13:00:00,199.09,199.57,198.94,199.14,16446.0,197.9318,198.409,197.7827,197.9815,16446.0
2025-02-20 13:05:00,199.2,199.42,199.05,199.42,18134.0,198.0412,198.2599,197.8921,198.2599,18134.0
2025-02-20 13:10:00,199.48,199.78,199.3,199.78,14731.0,198.3196,198.6178,198.1406,198.6178,14731.0
2025-02-20 13:15:00,199.53,199.82,199.53,199.71,7570.0,198.3693,198.6576,198.3693,198.5482,7570.0
2025-02-20 13:20:00,199.62,200.06,199.37,199.99,9966.0,198.4587,198.8962,198.2102,198.8266,9966.0
2025-02-20 13:25:00,200.14,200.36,200.14,200.32,2364.0,198.9757,199.1944,198.9757,199.1547,2364.0
2025-02-20 13:30:00,200.4,200.63,200.37,200.43,6461.0,199.2342,199.4629,199.2044,199.264,6461.0
2025-02-20 13:35:00,200.45,200.55,200.18,200.46,13929.0,199.2839,199.3833,199.0155,199.2939,13929.0
2025-02-20 13:40:00,200.58,200.94,200.45,200.94,4764.0,199.4132,199.7711,199.2839,199.7711,4764.0
2025-02-20 13:45:00,200.95,200.96,200.63,200.7,7003.0,199.781,199.7909,199.4629,199.5325,7003.0
2025-02-20 13:50:00,200.78,201.09,200.78,200.99,2719.0,199.612,199.9202,199.612,199.8208,2719.0
2025-02-20 13:55:00,200.94,201.07,200.32,200.56,17309.0,199.7711,199.9003,199.1547,199.3933,17309.0
2025-02-20 14:00:00,200.68,201.01,200.64,200.92,4051.0,199.5126,199.8407,199.4728,199.7512,4051.0
2025-02-20 14:05:00,200.92,200.92,200.45,200.45,7565.0,199.7512,199.7512,199.2839,199.2839,7565.0
2025-02-20 14:10:00,200.33,200.69,200.33,200.69,5116.0,199.1646,199.5225,199.1646,199.5225,5116.0
2025-02-20 14:15:00,200.61,200.91,200.61,200.8,4799.0,199.443,199.7412,199.443,199.6319,4799.0
2025-02-20 14:20:00,200.84,200.93,200.75,200.81,4655.0,199.6716,199.7611,199.5822,199.6418,4655.0
2025-02-20 14:25:00,200.81,200.82,200.38,200.49,18303.0,199.6418,199.6518,199.2143,199.3237,18303.0
2025-02-20 14:30:00,200.42,200.66,200.4,200.56,7066.0,199.2541,199.4927,199.2342,199.3933,7066.0
2025-02-20 14:35:00,200.56,201.23,200.56,201.15,6690.0,199.3933,200.0594,199.3933,199.9798,6690.0
2025-02-20 14:40:00,201.12,201.65,201.01,201.53,5671.0,199.95,200.4769,199.8407,200.3576,5671.0
2025-02-20 14:45:00,201.51,201.74,201.25,201.58,11414.0,200.3377,200.5664,200.0793,200.4073,11414.0
2025-02-20 14:50:00,201.73,201.87,201.6,201.84,3874.0,200.5565,200.6957,200.4272,200.6658,3874.0
2025-02-20 14:55:00,201.97,202.71,201.72,202.51,23824.0,200.7951,201.5308,200.5465,201.3319,23824.0
2025-02-20 15:00:00,202.55,202.69,202.42,202.63,5650.0,201.3717,201.5109,201.2425,201.4512,5650.0
2025-02-20 15:05:00,202.7,203.12,202.61,203.12,7478.0,201.5208,201.9384,201.4313,201.9384,7478.0
2025-02-20 15:10:00,203.03,203.47,202.91,203.45,7567.0,201.8489,202.2863,201.7296,202.2665,7567.0
2025-02-20 15:15:00,203.4,204.12,203.32,203.71,20092.0,202.2168,202.9326,202.1372,202.525,20092.0
2025-02-20 15:20:00,203.77,204.18,203.75,204.12,5989.0,202.5846,202.9922,202.5647,202.9326,5989.0
2025-02-20 15:25:00,204.09,204.34,203.68,203.81,10168.0,202.9027,203.1513,202.4951,202.6244,10168.0
2025-02-20 15:30:00,203.76,204.15,203.6,204.15,9973.0,202.5747,202.9624,202.4156,202.9624,9973.0
2025-02-20 15:35:00,204.03,204.42,203.76,204.14,18045.0,202.8431,203.2308,202.5747,202.9524,18045.0
2025-02-20 15:40:00,204.14,204.61,204.11,204.58,14982.0,202.9524,203.4197,202.9226,203.3899,14982.0
2025-02-20 15:45:00,204.58,204.64,203.8,204.62,18463.0,203.3899,203.4495,202.6144,203.4297,18463.0
2025-02-20 15:50:00,204.7,205.55,204.64,205.52,59808.0,203.5092,204.3542,203.4495,204.3244,59808.0
2025-02-20 15:55:00,205.53,205.81,204.55,204.8,140823.0,204.3344,204.6127,203.3601,203.6086,140823.0
2025-02-21 09:30:00,203.81,204.6,200.8,200.8,60059.0,202.6244,203.4098,199.6319,199.6319,60059.0
2025-02-21 09:35:00,201.04,201.81,200.37,200.48,5776.0,199.8705,200.636,199.2044,199.3137,5776.0
2025-02-21 09:40:00,200.35,200.57,199.33,199.66,9205.0,199.1845,199.4032,198.1704,198.4985,9205.0
2025-02-21 09:45:00,199.78,200.72,199.25,200.25,29122.0,198.6178,199.5523,198.0909,199.0851,29122.0
2025-02-21 09:50:00,200.59,200.64,199.92,200.2,5277.0,199.4231,199.4728,198.757,199.0354,5277.0
2025-02-21 09:55:00,200.2,201.34,200.2,200.52,8382.0,199.0354,200.1687,199.0354,199.3535,8382.0
2025-02-21 10:00:00,200.36,201.04,199.72,200.77,13576.0,199.1944,199.8705,198.5582,199.6021,13576.0
2025-02-21 10:05:00,200.48,200.56,199.57,200.15,10915.0,199.3137,199.3933,198.409,198.9857,10915.0
2025-02-21 10:10:00,200.21,201.97,200.19,201.97,4739.0,199.0453,200.7951,199.0254,200.7951,4739.0
2025-02-21 10:15:00,201.99,202.14,201.0,201.31,2879.0,200.815,200.9641,199.8307,200.1389,2879.0
2025-02-21 10:20:00,201.33,201.33,200.51,200.68,5720.0,200.1588,200.1588,199.3436,199.5126,5720.0
2025-02-21 10:25:00,200.96,201.2,200.62,200.93,7631.0,199.7909,200.0296,199.4529,199.7611,7631.0
2025-02-21 10:30:00,200.94,201.19,199.6,199.97,34236.0,199.7711,200.0196,198.4389,198.8067,34236.0
2025-02-21 10:35:00,199.93,201.07,199.93,200.7,7476.0,198.7669,199.9003,198.7669,199.5325,7476.0
2025-02-21 10:40:00,200.7,200.99,200.57,200.65,3343.0,199.5325,199.8208,199.4032,199.4828,3343.0
2025-02-21 10:45:00,200.88,201.94,200.85,201.84,4508.0,199.7114,200.7652,199.6816,200.6658,4508.0
2025-02-21 10:50:00,201.88,203.0,201.88,202.51,12863.0,200.7056,201.8191,200.7056,201.3319,12863.0
2025-02-21 10:55:00,202.41,202.97,202.06,202.75,8049.0,201.2325,201.7893,200.8845,201.5705,8049.0
2025-02-21 11:00:00,202.93,202.98,202.44,202.64,10043.0,201.7495,201.7992,201.2623,201.4612,10043.0
2025-02-21 11:05:00,202.66,202.75,202.45,202.57,3400.0,201.4811,201.5705,201.2723,201.3916,3400.0
2025-02-21 11:10:00,202.69,203.25,202.63,203.24,8183.0,201.5109,202.0676,201.4512,202.0577,8183.0
2025-02-21 11:15:00,203.2,203.46,202.9,203.29,8705.0,202.0179,202.2764,201.7197,202.1074,8705.0
2025-02-21 11:20:00,203.26,203.5,203.23,203.34,2756.0,202.0776,202.3162,202.0477,202.1571,2756.0
2025-02-21 11:25:00,203.34,203.75,203.32,203.75,6886.0,202.1571,202.5647,202.1372,202.5647,6886.0
2025-02-21 11:30:00,203.75,204.12,203.62,204.08,8921.0,202.5647,202.9326,202.4355,202.8928,8921.0
2025-02-21 11:35:00,204.08,204.35,204.0,204.15,7574.0,202.8928,203.1612,202.8133,202.9624,7574.0
2025-02-21 11:40:00,204.02,204.63,204.02,204.32,6561.0,202.8331,203.4396,202.8331,203.1314,6561.0
2025-02-21 11:45:00,204.32,204.48,203.9,203.97,6509.0,203.1314,203.2905,202.7138,202.7834,6509.0
2025-02-21 11:50:00,203.97,204.3,203.79,204.08,9841.0,202.7834,203.1115,202.6045,202.8928,9841.0
2025-02-21 11:55:00,204.18,204.2,203.64,203.84,5187.0,202.9922,203.0121,202.4554,202.6542,5187.0
2025-02-21 12:00:00,203.8,204.15,203.8,204.04,5424.0,202.6144,202.9624,202.6144,202.853,5424.0
2025-02-21 12:05:00,204.04,204.11,203.9,203.95,2190.0,202.853,202.9226,202.7138,202.7636,2190.0
2025-02-21 12:10:00,203.89,203.9,203.01,203.18,16864.0,202.7039,202.7138,201.829,201.998,16864.0
2025-02-21 12:15:00,203.26,203.63,203.24,203.36,9736.0,202.0776,202.4454,202.0577,202.177,9736.0
2025-02-21 12:20:00,203.36,203.55,203.23,203.47,5440.0,202.177,202.3659,202.0477,202.2863,5440.0
2025-02-21 12:25:00,203.55,203.85,203.43,203.75,6218.0,202.3659,202.6641,202.2466,202.5647,6218.0
2025-02-21 12:30:00,203.71,203.78,203.38,203.61,9379.0,202.525,202.5945,202.1969,202.4255,9379.0
2025-02-21 12:35:00,203.62,204.15,203.5,203.84,12374.0,202.4355,202.9624,202.3162,202.6542,12374.0
2025-02-21 12:40:00,203.7,204.07,203.45,204.03,6010.0,202.515,202.8829,202.2665,202.8431,6010.0
2025-02-21 12:45:00,203.98,203.98,203.51,203.73,4674.0,202.7934,202.7934,202.3261,202.5448,4674.0
2025-02-21 12:50:00,203.74,203.74,202.78,202.94,16000.0,202.5548,202.5548,201.6004,201.7594,16000.0
2025-02-21 12:55:00,202.78,202.8,201.94,201.99,6064.0,201.6004,201.6202,200.7652,200.815,6064.0
2025-02-21 13:00:00,202.03,202.24,201.35,201.5,12124.0,200.8547,201.0635,200.1787,200.3278,12124.0
2025-02-21 13:05:00,201.54,201.58,199.25,199.25,71641.0,200.3676,200.4073,198.0909,198.0909,71641.0
2025-02-21 13:10:00,199.25,199.7,198.92,199.53,14273.0,198.0909,198.5383,197.7628,198.3693,14273.0
2025-02-21 13:15:00,199.53,199.94,198.51,198.68,9542.0,198.3693,198.7769,197.3552,197.5242,9542.0
2025-02-21 13:20:00,198.56,199.04,198.52,198.98,6004.0,197.4049,197.8821,197.3651,197.8225,6004.0
2025-02-21 13:25:00,199.09,199.53,198.99,199.05,4766.0,197.9318,198.3693,197.8324,197.8921,4766.0
2025-02-21 13:30:00,198.86,198.95,198.71,198.71,1503.0,197.7032,197.7926,197.554,197.554,1503.0
2025-02-21 13:35:00,198.86,199.86,198.85,199.41,11369.0,197.7032,198.6973,197.6932,198.25,11369.0
2025-02-21 13:40:00,199.41,199.96,199.41,199.49,9887.0,198.25,198.7968,198.25,198.3295,9887.0
2025-02-21 13:45:00,199.41,199.92,199.41,199.73,12089.0,198.25,198.757,198.25,198.5681,12089.0
2025-02-21 13:50:00,199.72,199.92,199.52,199.72,6185.0,198.5582,198.757,198.3593,198.5582,6185.0
2025-02-21 13:55:00,199.84,199.9,199.38,199.63,14458.0,198.6775,198.7371,198.2201,198.4687,14458.0
2025-02-21 14:00:00,199.53,199.64,199.27,199.62,20481.0,198.3693,198.4786,198.1108,198.4587,20481.0
2025-02-21 14:05:00,199.6,199.97,199.46,199.89,9369.0,198.4389,198.8067,198.2997,198.7272,9369.0
2025-02-21 14:10:00,199.84,200.14,199.45,200.14,7130.0,198.6775,198.9757,198.2897,198.9757,7130.0
2025-02-21 14:15:00,200.03,200.05,199.54,199.99,5378.0,198.8664,198.8862,198.3792,198.8266,5378.0
2025-02-21 14:20:00,199.88,199.88,198.95,199.17,17904.0,198.7172,198.7172,197.7926,198.0114,17904.0
2025-02-21 14:25:00,199.12,199.42,198.94,199.14,18097.0,197.9617,198.2599,197.7827,197.9815,18097.0
2025-02-21 14:30:00,199.2,199.46,199.17,199.35,6973.0,198.0412,198.2997,198.0114,198.1903,6973.0
2025-02-21 14:35:00,199.33,199.49,199.13,199.21,9537.0,198.1704,198.3295,197.9716,198.0511,9537.0
2025-02-21 14:40:00,199.21,199.3,198.58,198.62,21864.0,198.0511,198.1406,197.4248,197.4646,21864.0
2025-02-21 14:45:00,198.63,199.29,198.61,198.91,8130.0,197.4745,198.1307,197.4546,197.7529,8130.0
2025-02-21 14:50:00,198.97,200.0,198.97,200.0,25688.0,197.8125,198.8365,197.8125,198.8365,25688.0
2025-02-21 14:55:00,200.07,200.76,200.01,200.13,9827.0,198.9061,199.5921,198.8465,198.9658,9827.0
2025-02-21 15:00:00,200.02,200.12,199.68,199.69,8076.0,198.8564,198.9558,198.5184,198.5283,8076.0
2025-02-21 15:05:00,199.71,199.71,199.38,199.6,7037.0,198.5482,198.5482,198.2201,198.4389,7037.0
2025-02-21 15:10:00,199.57,199.99,199.57,199.99,6369.0,198.409,198.8266,198.409,198.8266,6369.0
2025-02-21 15:15:00,200.07,200.72,200.07,200.6,9555.0,198.9061,199.5523,198.9061,199.433,9555.0
2025-02-21 15:20:00,200.61,200.8,200.03,200.03,10923.0,199.443,199.6319,198.8664,198.8664,10923.0
2025-02-21 15:25:00,200.16,200.27,199.84,200.03,11650.0,198.9956,199.105,198.6775,198.8664,11650.0
2025-02-21 15:30:00,200.03,200.45,200.02,200.36,18654.0,198.8664,199.2839,198.8564,199.1944,18654.0
2025-02-21 15:35:00,200.23,200.51,200.09,200.39,12710.0,199.0652,199.3436,198.926,199.2243,12710.0
2025-02-21 15:40:00,200.53,201.1,200.24,200.66,19906.0,199.3634,199.9301,199.0751,199.4927,19906.0
2025-02-21 15:45:00,200.63,200.69,200.19,200.61,18833.0,199.4629,199.5225,199.0254,199.443,18833.0
2025-02-21 15:50:00,200.53,201.39,200.52,201.27,45428.0,199.3634,200.2184,199.3535,200.0991,45428.0
2025-02-21 15:55:00,201.15,201.5,200.3,200.37,179575.0,199.9798,200.3278,199.1348,199.2044,179575.0
2025-02-24 09:30:00,199.67,202.42,199.32,202.42,24196.0,198.5085,201.2425,198.1605,201.2425,24196.0
2025-02-24 09:35:00,201.83,204.32,201.56,203.81,8570.0,200.6559,203.1314,200.3875,202.6244,8570.0
2025-02-24 09:40:00,203.56,205.15,202.39,202.46,9557.0,202.3758,203.9566,201.2126,201.2822,9557.0
2025-02-24 09:45:00,202.46,202.46,201.13,201.33,5881.0,201.2822,201.2822,199.96,200.1588,5881.0
2025-02-24 09:50:00,201.35,201.35,198.64,198.64,3967.0,200.1787,200.1787,197.4844,197.4844,3967.0
2025-02-24 09:55:00,198.64,198.7,196.86,197.34,12578.0,197.4844,197.5441,195.7148,196.192,12578.0
2025-02-24 10:00:00,197.4,198.69,196.45,196.87,15441.0,196.2517,197.5342,195.3072,195.7247,15441.0
2025-02-24 10:05:00,196.9,197.77,196.39,197.73,9364.0,195.7546,196.6195,195.2475,196.5797,9364.0
2025-02-24 10:10:00,198.07,199.18,197.83,199.16,6038.0,196.9178,198.0213,196.6792,198.0014,6038.0
2025-02-24 10:15:00,199.1,199.1,198.01,198.03,6668.0,197.9418,197.9418,196.8581,196.878,6668.0
2025-02-24 10:20:00,198.3,198.48,197.98,198.0,9395.0,197.1464,197.3254,196.8283,196.8482,9395.0
2025-02-24 10:25:00,197.98,198.14,197.0,197.19,7372.0,196.8283,196.9874,195.854,196.0429,7372.0
2025-02-24 10:30:00,197.09,198.1,197.09,197.86,9738.0,195.9435,196.9476,195.9435,196.709,9738.0
2025-02-24 10:35:00,197.75,198.61,197.74,198.46,19791.0,196.5996,197.4546,196.5897,197.3055,19791.0
2025-02-24 10:40:00,198.27,198.79,197.81,198.45,5070.0,197.1166,197.6336,196.6593,197.2955,5070.0
2025-02-24 10:45:00,198.28,198.37,197.98,198.33,4489.0,197.1265,197.216,196.8283,197.1762,4489.0
2025-02-24 10:50:00,198.33,198.56,196.67,196.67,5055.0,197.1762,197.4049,195.5259,195.5259,5055.0
2025-02-24 10:55:00,196.48,196.48,195.68,196.3,15497.0,195.337,195.337,194.5417,195.1581,15497.0
2025-02-24 11:00:00,196.16,196.8,196.16,196.55,3136.0,195.0189,195.6551,195.0189,195.4066,3136.0
2025-02-24 11:05:00,196.44,197.5,196.32,196.83,3439.0,195.2972,196.3511,195.1779,195.685,3439.0
2025-02-24 11:10:00,196.74,197.12,196.68,196.75,2375.0,195.5955,195.9733,195.5358,195.6054,2375.0
2025-02-24 11:15:00,197.01,197.6,196.82,197.36,14908.0,195.8639,196.4505,195.675,196.2119,14908.0
2025-02-24 11:20:00,197.41,198.34,197.28,198.31,5237.0,196.2616,197.1862,196.1324,197.1564,5237.0
2025-02-24 11:25:00,198.42,199.19,198.36,198.87,7842.0,197.2657,198.0312,197.2061,197.7131,7842.0
2025-02-24 11:30:00,198.97,199.61,198.84,199.61,3997.0,197.8125,198.4488,197.6833,198.4488,3997.0
2025-02-24 11:35:00,199.52,199.52,198.46,198.59,2816.0,198.3593,198.3593,197.3055,197.4347,2816.0
2025-02-24 11:40:00,198.69,199.26,198.68,198.69,4077.0,197.5342,198.1008,197.5242,197.5342,4077.0
2025-02-24 11:45:00,198.96,199.39,198.84,199.39,4627.0,197.8026,198.2301,197.6833,198.2301,4627.0
2025-02-24 11:50:00,199.3,199.57,199.05,199.26,3430.0,198.1406,198.409,197.8921,198.1008,3430.0
2025-02-24 11:55:00,199.08,199.29,198.88,198.88,3221.0,197.9219,198.1307,197.723,197.723,3221.0
2025-02-24 12:00:00,198.9,199.57,198.83,199.42,4350.0,197.7429,198.409,197.6733,198.2599,4350.0
2025-02-24 12:05:00,199.28,199.41,199.12,199.19,1000.0,198.1207,198.25,197.9617,198.0312,1000.0
2025-02-24 12:10:00,199.13,199.62,199.13,199.62,3476.0,197.9716,198.4587,197.9716,198.4587,3476.0
2025-02-24 12:15:00,199.55,200.32,199.54,200.12,5441.0,198.3892,199.1547,198.3792,198.9558,5441.0
2025-02-24 12:20:00,200.47,201.01,200.47,200.99,4539.0,199.3038,199.8407,199.3038,199.8208,4539.0
2025-02-24 12:25:00,201.19,201.19,200.31,200.55,4539.0,200.0196,200.0196,199.1447,199.3833,4539.0
2025-02-24 12:30:00,200.34,200.44,199.7,199.78,4366.0,199.1746,199.274,198.5383,198.6178,4366.0
2025-02-24 12:35:00,199.68,200.23,199.57,199.99,4106.0,198.5184,199.0652,198.409,198.8266,4106.0
2025-02-24 12:40:00,200.0,200.56,200.0,200.36,2742.0,198.8365,199.3933,198.8365,199.1944,2742.0
2025-02-24 12:45:00,200.42,200.5,200.22,200.39,3284.0,199.2541,199.3336,199.0553,199.2243,3284.0
2025-02-24 12:50:00,200.21,200.37,200.03,200.15,4014.0,199.0453,199.2044,198.8664,198.9857,4014.0
2025-02-24 12:55:00,199.95,200.34,199.72,199.79,5118.0,198.7868,199.1746,198.5582,198.6278,5118.0
2025-02-24 13:00:00,199.81,200.22,199.64,199.99,3267.0,198.6476,199.0553,198.4786,198.8266,3267.0
2025-02-24 13:05:00,199.93,200.12,199.73,199.76,4183.0,198.7669,198.9558,198.5681,198.5979,4183.0
2025-02-24 13:10:00,199.76,199.93,199.67,199.72,2569.0,198.5979,198.7669,198.5085,198.5582,2569.0
2025-02-24 13:15:00,199.86,200.13,199.86,200.11,6059.0,198.6973,198.9658,198.6973,198.9459,6059.0
2025-02-24 13:20:00,200.1,200.13,199.96,200.13,2096.0,198.936,198.9658,198.7968,198.9658,2096.0
2025-02-24 13:25:00,200.16,200.64,200.12,200.24,6234.0,198.9956,199.4728,198.9558,199.0751,6234.0
2025-02-24 13:30:00,200.36,200.36,199.65,199.96,10116.0,199.1944,199.1944,198.4886,198.7968,10116.0
2025-02-24 13:35:00,199.8,200.06,199.5,199.5,11109.0,198.6377,198.8962,198.3394,198.3394,11109.0
2025-02-24 13:40:00,199.6,199.94,199.52,199.71,10027.0,198.4389,198.7769,198.3593,198.5482,10027.0
2025-02-24 13:45:00,199.72,200.14,199.69,199.7,7497.0,198.5582,198.9757,198.5283,198.5383,7497.0
2025-02-24 13:50:00,199.78,199.92,199.51,199.77,8441.0,198.6178,198.757,198.3494,198.6079,8441.0
2025-02-24 13:55:00,199.72,199.78,199.52,199.58,6683.0,198.5582,198.6178,198.3593,198.419,6683.0
2025-02-24 14:00:00,199.68,200.39,199.68,200.3,9336.0,198.5184,199.2243,198.5184,199.1348,9336.0
2025-02-24 14:05:00,200.21,200.45,199.8,200.11,6706.0,199.0453,199.2839,198.6377,198.9459,6706.0
2025-02-24 14:10:00,200.05,200.05,199.75,199.75,2186.0,198.8862,198.8862,198.588,198.588,2186.0
2025-02-24 14:15:00,199.76,199.92,199.51,199.6,3748.0,198.5979,198.757,198.3494,198.4389,3748.0
2025-02-24 14:20:00,199.59,199.61,199.26,199.5,6828.0,198.4289,198.4488,198.1008,198.3394,6828.0
2025-02-24 14:25:00,199.52,199.52,199.19,199.49,2006.0,198.3593,198.3593,198.0312,198.3295,2006.0
2025-02-24 14:30:00,199.45,199.57,199.21,199.38,6798.0,198.2897,198.409,198.0511,198.2201,6798.0
2025-02-24 14:35:00,199.46,199.75,199.27,199.75,5686.0,198.2997,198.588,198.1108,198.588,5686.0
2025-02-24 14:40:00,199.79,199.79,199.26,199.39,6349.0,198.6278,198.6278,198.1008,198.2301,6349.0
2025-02-24 14:45:00,199.24,199.56,199.16,199.47,6218.0,198.081,198.3991,198.0014,198.3096,6218.0
2025-02-24 14:50:00,199.47,199.87,199.19,199.41,7256.0,198.3096,198.7073,198.0312,198.25,7256.0
2025-02-24 14:55:00,199.34,199.35,199.05,199.07,3747.0,198.1804,198.1903,197.8921,197.9119,3747.0
2025-02-24 15:00:00,199.14,199.28,198.85,198.87,4097.0,197.9815,198.1207,197.6932,197.7131,4097.0
2025-02-24 15:05:00,198.82,199.09,198.77,198.86,6855.0,197.6634,197.9318,197.6137,197.7032,6855.0
2025-02-24 15:10:00,198.95,199.29,198.84,199.09,9930.0,197.7926,198.1307,197.6833,197.9318,9930.0
2025-02-24 15:15:00,199.1,199.81,199.05,199.8,9500.0,197.9418,198.6476,197.8921,198.6377,9500.0
2025-02-24 15:20:00,199.91,200.22,199.81,199.86,9081.0,198.7471,199.0553,198.6476,198.6973,9081.0
2025-02-24 15:25:00,199.87,200.06,199.43,199.43,4028.0,198.7073,198.8962,198.2698,198.2698,4028.0
2025-02-24 15:30:00,199.48,200.1,199.45,199.84,9923.0,198.3196,198.936,198.2897,198.6775,9923.0
2025-02-24 15:35:00,199.82,200.06,199.6,199.85,11964.0,198.6576,198.8962,198.4389,198.6874,11964.0
2025-02-24 15:40:00,199.78,199.98,199.42,199.46,23607.0,198.6178,198.8166,198.2599,198.2997,23607.0
2025-02-24 15:45:00,199.4,199.83,199.2,199.73,17373.0,198.24,198.6675,198.0412,198.5681,17373.0
2025-02-24 15:50:00,199.77,199.9,198.41,198.54,27801.0,198.6079,198.7371,197.2558,197.385,27801.0
2025-02-24 15:55:00,198.64,198.98,198.14,198.47,151417.0,197.4844,197.8225,196.9874,197.3154,151417.0
2025-02-25 09:30:00,198.35,198.35,194.95,195.94,43402.0,197.1961,197.1961,193.8159,194.8002,43402.0
2025-02-25 09:35:00,196.13,196.25,193.0,195.56,22709.0,194.989,195.1083,191.8773,194.4224,22709.0
2025-02-25 09:40:00,195.61,195.98,193.42,193.42,18353.0,194.4721,194.8399,192.2948,192.2948,18353.0
2025-02-25 09:45:00,193.37,194.24,193.35,194.24,4684.0,192.2451,193.11,192.2252,193.11,4684.0
2025-02-25 09:50:00,194.23,194.23,192.3,192.39,9553.0,193.1001,193.1001,191.1813,191.2708,9553.0
2025-02-25 09:55:00,192.46,194.01,192.46,194.01,12852.0,191.3404,192.8814,191.3404,192.8814,12852.0
2025-02-25 10:00:00,194.15,194.15,192.82,192.92,14522.0,193.0206,193.0206,191.6983,191.7977,14522.0
2025-02-25 10:05:00,192.98,193.19,191.66,191.82,18271.0,191.8574,192.0661,190.545,190.7041,18271.0
2025-02-25 10:10:00,191.8,192.07,190.56,191.08,17003.0,190.6842,190.9527,189.4514,189.9684,17003.0
2025-02-25 10:15:00,190.78,191.54,190.26,190.52,24632.0,189.6702,190.4257,189.1532,189.4117,24632.0
2025-02-25 10:20:00,190.53,191.41,190.22,190.69,17928.0,189.4216,190.2965,189.1134,189.5807,17928.0
2025-02-25 10:25:00,190.69,191.08,189.57,189.63,18978.0,189.5807,189.9684,188.4672,188.5269,18978.0
2025-02-25 10:30:00,189.74,190.75,189.56,190.75,7795.0,188.6362,189.6403,188.4573,189.6403,7795.0
2025-02-25 10:35:00,190.58,191.13,190.4,190.77,13477.0,189.4713,190.0181,189.2924,189.6602,13477.0
2025-02-25 10:40:00,190.83,190.92,190.28,190.28,4766.0,189.7199,189.8094,189.1731,189.1731,4766.0
2025-02-25 10:45:00,190.2,190.26,189.71,190.25,5201.0,189.0935,189.1532,188.6064,189.1433,5201.0
2025-02-25 10:50:00,190.09,191.04,190.09,190.79,7324.0,188.9842,189.9287,188.9842,189.6801,7324.0
2025-02-25 10:55:00,190.79,191.82,190.79,190.97,9691.0,189.6801,190.7041,189.6801,189.8591,9691.0
2025-02-25 11:00:00,190.92,190.96,190.16,190.29,6161.0,189.8094,189.8491,189.0538,189.183,6161.0
2025-02-25 11:05:00,190.29,191.47,190.27,191.3,2593.0,189.183,190.3562,189.1631,190.1871,2593.0
2025-02-25 11:10:00,191.49,191.86,191.39,191.53,6469.0,190.376,190.7439,190.2766,190.4158,6469.0
2025-02-25 11:15:00,191.53,191.53,190.94,191.25,11286.0,190.4158,190.4158,189.8292,190.1374,11286.0
2025-02-25 11:20:00,191.25,191.25,190.39,190.51,5116.0,190.1374,190.1374,189.2824,189.4017,5116.0
2025-02-25 11:25:00,190.5,190.51,189.66,189.66,6463.0,189.3918,189.4017,188.5567,188.5567,6463.0
2025-02-25 11:30:00,189.86,190.07,188.65,189.55,22801.0,188.7555,188.9643,187.5526,188.4473,22801.0
2025-02-25 11:35:00,189.5,190.34,189.36,190.25,13762.0,188.3976,189.2327,188.2584,189.1433,13762.0
2025-02-25 11:40:00,190.26,190.46,190.08,190.36,10142.0,189.1532,189.352,188.9742,189.2526,10142.0
2025-02-25 11:45:00,190.37,190.92,190.23,190.74,21022.0,189.2626,189.8094,189.1234,189.6304,21022.0
2025-02-25 11:50:00,190.75,191.16,190.61,191.03,19976.0,189.6403,190.048,189.5012,189.9187,19976.0
2025-02-25 11:55:00,191.01,191.25,190.51,190.51,9371.0,189.8988,190.1374,189.4017,189.4017,9371.0
2025-02-25 12:00:00,190.48,190.73,190.24,190.56,22461.0,189.3719,189.6205,189.1333,189.4514,22461.0
2025-02-25 12:05:00,190.64,190.64,190.2,190.55,11531.0,189.531,189.531,189.0935,189.4415,11531.0
2025-02-25 12:10:00,190.63,190.78,190.14,190.27,20213.0,189.521,189.6702,189.0339,189.1631,20213.0
2025-02-25 12:15:00,190.25,190.49,190.21,190.42,13339.0,189.1433,189.3819,189.1035,189.3123,13339.0
2025-02-25 12:20:00,190.22,190.67,190.22,190.6,15238.0,189.1134,189.5608,189.1134,189.4912,15238.0
2025-02-25 12:25:00,190.67,191.15,190.67,191.04,7889.0,189.5608,190.038,189.5608,189.9287,7889.0
2025-02-25 12:30:00,191.05,191.35,190.99,191.35,10329.0,189.9386,190.2369,189.8789,190.2369,10329.0
2025-02-25 12:35:00,191.36,191.97,191.25,191.86,9579.0,190.2468,190.8532,190.1374,190.7439,9579.0
2025-02-25 12:40:00,191.86,191.97,191.39,191.39,12703.0,190.7439,190.8532,190.2766,190.2766,12703.0
2025-02-25 12:45:00,191.53,191.71,191.39,191.56,8938.0,190.4158,190.5948,190.2766,190.4456,8938.0
2025-02-25 12:50:00,191.41,192.04,191.33,191.92,16707.0,190.2965,190.9228,190.217,190.8035,16707.0
2025-02-25 12:55:00,191.92,192.96,191.82,192.96,23599.0,190.8035,191.8375,190.7041,191.8375,23599.0
2025-02-25 13:00:00,192.97,193.76,192.96,193.76,5044.0,191.8474,192.6328,191.8375,192.6328,5044.0
2025-02-25 13:05:00,193.61,193.97,193.58,193.7,5353.0,192.4837,192.8416,192.4539,192.5732,5353.0
2025-02-25 13:10:00,193.7,194.32,193.58,194.19,9085.0,192.5732,193.1896,192.4539,193.0603,9085.0
2025-02-25 13:15:00,194.19,194.55,193.99,194.19,20969.0,193.0603,193.4182,192.8615,193.0603,20969.0
2025-02-25 13:20:00,194.1,194.41,194.1,194.29,5671.0,192.9709,193.2791,192.9709,193.1597,5671.0
2025-02-25 13:25:00,194.34,194.39,193.78,193.88,10718.0,193.2095,193.2592,192.6527,192.7521,10718.0
2025-02-25 13:30:00,193.75,194.08,193.73,193.97,10145.0,192.6229,192.951,192.603,192.8416,10145.0
2025-02-25 13:35:00,193.91,195.0,193.91,194.93,7620.0,192.782,193.8656,192.782,193.796,7620.0
2025-02-25 13:40:00,194.93,195.7,194.92,195.52,12726.0,193.796,194.5615,193.7861,194.3826,12726.0
2025-02-25 13:45:00,195.53,195.63,195.05,195.34,14586.0,194.3925,194.492,193.9153,194.2036,14586.0
2025-02-25 13:50:00,195.56,195.56,194.98,195.05,4523.0,194.4224,194.4224,193.8457,193.9153,4523.0
2025-02-25 13:55:00,195.14,195.32,194.96,194.96,3230.0,194.0048,194.1838,193.8259,193.8259,3230.0
2025-02-25 14:00:00,195.08,195.08,194.63,194.7,4977.0,193.9452,193.9452,193.4978,193.5674,4977.0
2025-02-25 14:05:00,194.67,194.83,194.49,194.49,3188.0,193.5375,193.6966,193.3586,193.3586,3188.0
2025-02-25 14:10:00,194.5,194.59,194.2,194.23,5184.0,193.3685,193.458,193.0703,193.1001,5184.0
2025-02-25 14:15:00,194.2,194.43,194.09,194.31,10245.0,193.0703,193.2989,192.9609,193.1796,10245.0
2025-02-25 14:20:00,194.4,194.5,194.14,194.25,22246.0,193.2691,193.3685,193.0106,193.12,22246.0
2025-02-25 14:25:00,194.36,194.36,193.8,193.88,4827.0,193.2293,193.2293,192.6726,192.7521,4827.0
2025-02-25 14:30:00,193.99,194.0,193.7,193.81,5304.0,192.8615,192.8714,192.5732,192.6825,5304.0
2025-02-25 14:35:00,193.81,194.67,193.8,194.66,9794.0,192.6825,193.5375,192.6726,193.5276,9794.0
2025-02-25 14:40:00,194.82,195.42,194.76,195.26,6732.0,193.6867,194.2832,193.627,194.1241,6732.0
2025-02-25 14:45:00,195.19,195.28,194.83,195.24,12555.0,194.0545,194.144,193.6966,194.1042,12555.0
2025-02-25 14:50:00,195.23,195.45,195.02,195.15,8326.0,194.0943,194.313,193.8855,194.0147,8326.0
2025-02-25 14:55:00,195.15,195.32,195.04,195.16,4560.0,194.0147,194.1838,193.9054,194.0247,4560.0
2025-02-25 15:00:00,195.16,195.4,194.68,194.81,12428.0,194.0247,194.2633,193.5475,193.6767,12428.0
2025-02-25 15:05:00,194.81,195.17,194.56,195.03,11993.0,193.6767,194.0346,193.4282,193.8954,11993.0
2025-02-25 15:10:00,195.06,195.63,194.93,195.5,8207.0,193.9253,194.492,193.796,194.3627,8207.0
2025-02-25 15:15:00,195.5,196.14,195.5,196.0,7954.0,194.3627,194.999,194.3627,194.8598,7954.0
2025-02-25 15:20:00,196.0,196.38,195.98,196.36,11531.0,194.8598,195.2376,194.8399,195.2177,11531.0
2025-02-25 15:25:00,196.33,196.38,195.88,196.38,27486.0,195.1879,195.2376,194.7405,195.2376,27486.0
2025-02-25 15:30:00,196.39,196.39,195.69,195.7,18325.0,195.2475,195.2475,194.5516,194.5615,18325.0
2025-02-25 15:35:00,195.85,196.06,195.25,195.25,13144.0,194.7107,194.9195,194.1142,194.1142,13144.0
2025-02-25 15:40:00,195.15,195.22,194.94,195.11,31873.0,194.0147,194.0843,193.806,193.975,31873.0
2025-02-25 15:45:00,195.04,195.61,195.04,195.56,18561.0,193.9054,194.4721,193.9054,194.4224,18561.0
2025-02-25 15:50:00,195.69,196.09,194.69,194.73,37526.0,194.5516,194.9493,193.5574,193.5972,37526.0
2025-02-25 15:55:00,194.81,195.3,194.65,194.97,131153.0,193.6767,194.1639,193.5177,193.8358,131153.0
2025-02-26 09:30:00,195.57,197.44,195.57,197.09,18874.0,194.4323,196.2914,194.4323,195.9435,18874.0
2025-02-26 09:35:00,197.09,198.86,196.79,198.47,10170.0,195.9435,197.7032,195.6452,197.3154,10170.0
2025-02-26 09:40:00,198.47,198.79,196.68,196.99,12905.0,197.3154,197.6336,195.5358,195.844,12905.0
2025-02-26 09:45:00,197.05,198.65,197.04,198.65,6658.0,195.9037,197.4944,195.8938,197.4944,6658.0
2025-02-26 09:50:00,198.46,199.95,198.45,199.71,2579.0,197.3055,198.7868,197.2955,198.5482,2579.0
2025-02-26 09:55:00,199.66,199.76,199.11,199.34,8051.0,198.4985,198.5979,197.9517,198.1804,8051.0
2025-02-26 10:00:00,199.18,199.63,198.76,199.34,4852.0,198.0213,198.4687,197.6037,198.1804,4852.0
2025-02-26 10:05:00,199.25,199.25,198.63,198.9,5000.0,198.0909,198.0909,197.4745,197.7429,5000.0
2025-02-26 10:10:00,198.92,199.1,198.37,198.41,10284.0,197.7628,197.9418,197.216,197.2558,10284.0
2025-02-26 10:15:00,198.52,199.29,198.25,199.29,15510.0,197.3651,198.1307,197.0967,198.1307,15510.0
2025-02-26 10:20:00,199.06,199.06,197.9,197.9,6309.0,197.902,197.902,196.7487,196.7487,6309.0
2025-02-26 10:25:00,198.32,198.32,197.58,197.58,6447.0,197.1663,197.1663,196.4306,196.4306,6447.0
2025-02-26 10:30:00,197.74,198.41,197.74,198.38,8880.0,196.5897,197.2558,196.5897,197.226,8880.0
2025-02-26 10:35:00,197.96,198.75,197.95,198.26,6610.0,196.8084,197.5938,196.7985,197.1067,6610.0
2025-02-26 10:40:00,198.02,199.05,198.02,198.89,10616.0,196.8681,197.8921,196.8681,197.733,10616.0
2025-02-26 10:45:00,198.97,198.97,198.05,198.37,7589.0,197.8125,197.8125,196.8979,197.216,7589.0
2025-02-26 10:50:00,198.23,198.96,198.22,198.75,3629.0,197.0768,197.8026,197.0669,197.5938,3629.0
2025-02-26 10:55:00,198.61,198.95,198.38,198.77,3534.0,197.4546,197.7926,197.226,197.6137,3534.0
2025-02-26 11:00:00,198.63,198.8,198.2,198.27,5272.0,197.4745,197.6435,197.047,197.1166,5272.0
2025-02-26 11:05:00,198.41,198.66,198.27,198.45,3971.0,197.2558,197.5043,197.1166,197.2955,3971.0
2025-02-26 11:10:00,198.46,198.71,198.37,198.44,4110.0,197.3055,197.554,197.216,197.2856,4110.0
2025-02-26 11:15:00,198.57,199.1,198.3,199.1,7012.0,197.4149,197.9418,197.1464,197.9418,7012.0
2025-02-26 11:20:00,198.99,199.1,198.79,198.89,3065.0,197.8324,197.9418,197.6336,197.733,3065.0
2025-02-26 11:25:00,198.66,199.17,198.4,198.4,8042.0,197.5043,198.0114,197.2458,197.2458,8042.0
2025-02-26 11:30:00,198.42,198.45,197.3,197.81,8155.0,197.2657,197.2955,196.1522,196.6593,8155.0
2025-02-26 11:35:00,197.81,198.75,197.81,198.18,6460.0,196.6593,197.5938,196.6593,197.0271,6460.0
2025-02-26 11:40:00,198.34,198.34,197.53,198.16,6105.0,197.1862,197.1862,196.3809,197.0072,6105.0
2025-02-26 11:45:00,198.27,198.47,198.12,198.26,3361.0,197.1166,197.3154,196.9675,197.1067,3361.0
2025-02-26 11:50:00,198.09,198.8,198.08,198.78,3388.0,196.9376,197.6435,196.9277,197.6236,3388.0
2025-02-26 11:55:00,198.59,198.75,198.12,198.13,5134.0,197.4347,197.5938,196.9675,196.9774,5134.0
2025-02-26 12:00:00,198.1,198.82,198.06,198.82,2399.0,196.9476,197.6634,196.9078,197.6634,2399.0
2025-02-26 12:05:00,198.89,199.02,198.7,198.83,4951.0,197.733,197.8622,197.5441,197.6733,4951.0
2025-02-26 12:10:00,198.84,198.94,198.68,198.74,5917.0,197.6833,197.7827,197.5242,197.5839,5917.0
2025-02-26 12:15:00,198.74,199.09,198.47,198.68,8691.0,197.5839,197.9318,197.3154,197.5242,8691.0
2025-02-26 12:20:00,198.68,198.82,198.54,198.72,5020.0,197.5242,197.6634,197.385,197.564,5020.0
2025-02-26 12:25:00,198.85,199.03,198.61,198.61,4579.0,197.6932,197.8722,197.4546,197.4546,4579.0
2025-02-26 12:30:00,198.8,198.91,198.24,198.37,4739.0,197.6435,197.7529,197.0868,197.216,4739.0
2025-02-26 12:35:00,198.26,198.72,198.16,198.39,5512.0,197.1067,197.564,197.0072,197.2359,5512.0
2025-02-26 12:40:00,198.39,198.82,198.26,198.79,3831.0,197.2359,197.6634,197.1067,197.6336,3831.0
2025-02-26 12:45:00,198.85,199.11,198.68,198.73,2183.0,197.6932,197.9517,197.5242,197.5739,2183.0
2025-02-26 12:50:00,198.66,198.66,198.19,198.44,2869.0,197.5043,197.5043,197.0371,197.2856,2869.0
2025-02-26 12:55:00,198.17,198.29,197.81,197.88,2650.0,197.0172,197.1365,196.6593,196.7289,2650.0
2025-02-26 13:00:00,197.82,197.95,197.43,197.61,4797.0,196.6692,196.7985,196.2815,196.4604,4797.0
2025-02-26 13:05:00,197.61,198.03,197.55,197.94,3179.0,196.4604,196.878,196.4008,196.7885,3179.0
2025-02-26 13:10:00,198.01,198.06,197.65,197.8,4756.0,196.8581,196.9078,196.5002,196.6493,4756.0
2025-02-26 13:15:00,197.71,197.79,197.54,197.73,3610.0,196.5599,196.6394,196.3908,196.5797,3610.0
2025-02-26 13:20:00,197.85,197.98,197.76,197.88,3140.0,196.699,196.8283,196.6096,196.7289,3140.0
2025-02-26 13:25:00,197.88,197.88,197.22,197.25,5878.0,196.7289,196.7289,196.0727,196.1025,5878.0
2025-02-26 13:30:00,197.33,197.6,197.09,197.6,6902.0,196.1821,196.4505,195.9435,196.4505,6902.0
2025-02-26 13:35:00,197.55,197.63,197.43,197.53,2841.0,196.4008,196.4803,196.2815,196.3809,2841.0
2025-02-26 13:40:00,197.38,197.43,197.18,197.25,2107.0,196.2318,196.2815,196.0329,196.1025,2107.0
2025-02-26 13:45:00,197.47,197.54,197.24,197.32,2041.0,196.3213,196.3908,196.0926,196.1721,2041.0
2025-02-26 13:50:00,197.11,197.26,196.98,197.18,5290.0,195.9633,196.1125,195.8341,196.0329,5290.0
2025-02-26 13:55:00,196.96,197.04,196.79,197.04,3405.0,195.8142,195.8938,195.6452,195.8938,3405.0
2025-02-26 14:00:00,196.96,197.31,196.83,196.98,4445.0,195.8142,196.1622,195.685,195.8341,4445.0
2025-02-26 14:05:00,196.95,196.95,196.31,196.31,14056.0,195.8043,195.8043,195.168,195.168,14056.0
2025-02-26 14:10:00,196.31,196.66,196.05,196.54,3308.0,195.168,195.516,194.9095,195.3967,3308.0
2025-02-26 14:15:00,196.55,197.22,196.32,197.22,6585.0,195.4066,196.0727,195.1779,196.0727,6585.0
2025-02-26 14:20:00,197.28,197.39,197.09,197.1,4960.0,196.1324,196.2417,195.9435,195.9534,4960.0
2025-02-26 14:25:00,197.04,197.04,196.82,196.83,2790.0,195.8938,195.8938,195.675,195.685,2790.0
2025-02-26 14:30:00,196.78,197.25,196.75,197.25,3467.0,195.6353,196.1025,195.6054,196.1025,3467.0
2025-02-26 14:35:00,197.33,197.53,197.29,197.53,1960.0,196.1821,196.3809,196.1423,196.3809,1960.0
2025-02-26 14:40:00,197.49,197.68,197.34,197.34,6600.0,196.3411,196.53,196.192,196.192,6600.0
2025-02-26 14:45:00,197.38,197.43,197.24,197.25,4817.0,196.2318,196.2815,196.0926,196.1025,4817.0
2025-02-26 14:50:00,197.25,197.31,197.13,197.27,2993.0,196.1025,196.1622,195.9832,196.1224,2993.0
2025-02-26 14:55:00,197.2,197.2,196.66,196.67,3491.0,196.0528,196.0528,195.516,195.5259,3491.0
2025-02-26 15:00:00,196.55,196.85,196.55,196.7,17627.0,195.4066,195.7049,195.4066,195.5557,17627.0
2025-02-26 15:05:00,196.85,197.33,196.8,197.11,4038.0,195.7049,196.1821,195.6551,195.9633,4038.0
2025-02-26 15:10:00,197.29,197.56,197.26,197.31,3754.0,196.1423,196.4107,196.1125,196.1622,3754.0
2025-02-26 15:15:00,197.24,197.37,196.87,197.22,2701.0,196.0926,196.2218,195.7247,196.0727,2701.0
2025-02-26 15:20:00,197.17,197.59,197.0,197.59,4565.0,196.023,196.4406,195.854,196.4406,4565.0
2025-02-26 15:25:00,197.53,197.67,197.39,197.39,5591.0,196.3809,196.5201,196.2417,196.2417,5591.0
2025-02-26 15:30:00,197.33,197.37,196.82,197.25,7582.0,196.1821,196.2218,195.675,196.1025,7582.0
2025-02-26 15:35:00,197.27,197.58,197.14,197.46,7544.0,196.1224,196.4306,195.9932,196.3113,7544.0
2025-02-26 15:40:00,197.48,198.25,197.42,198.25,8954.0,196.3312,197.0967,196.2715,197.0967,8954.0
2025-02-26 15:45:00,198.14,198.29,197.91,198.1,9458.0,196.9874,197.1365,196.7587,196.9476,9458.0
2025-02-26 15:50:00,197.87,198.04,197.7,197.87,20646.0,196.7189,196.8879,196.5499,196.7189,20646.0
2025-02-26 15:55:00,198.01,198.6,197.95,198.5,126316.0,196.8581,197.4447,196.7985,197.3453,126316.0
2025-02-27 09:30:00,198.85,199.28,196.73,197.35,21798.0,197.6932,198.1207,195.5856,196.2019,21798.0
2025-02-27 09:35:00,197.35,198.41,197.12,197.51,18203.0,196.2019,197.2558,195.9733,196.361,18203.0
2025-02-27 09:40:00,197.36,198.13,197.08,197.81,5643.0,196.2119,196.9774,195.9335,196.6593,5643.0
2025-02-27 09:45:00,198.12,199.69,198.05,199.13,8119.0,196.9675,198.5283,196.8979,197.9716,8119.0
2025-02-27 09:50:00,199.45,199.45,198.57,198.57,15961.0,198.2897,198.2897,197.4149,197.4149,15961.0
2025-02-27 09:55:00,198.11,198.11,194.91,194.91,12079.0,196.9575,196.9575,193.7761,193.7761,12079.0
2025-02-27 10:00:00,194.89,196.62,194.05,196.62,21975.0,193.7563,195.4762,192.9211,195.4762,21975.0
2025-02-27 10:05:00,196.47,197.05,196.46,196.74,8811.0,195.3271,195.9037,195.3171,195.5955,8811.0
2025-02-27 10:10:00,196.7,198.58,196.68,198.17,8232.0,195.5557,197.4248,195.5358,197.0172,8232.0
2025-02-27 10:15:00,197.83,198.24,197.78,198.03,2928.0,196.6792,197.0868,196.6294,196.878,2928.0
2025-02-27 10:20:00,197.97,198.72,197.28,198.72,7215.0,196.8183,197.564,196.1324,197.564,7215.0
2025-02-27 10:25:00,198.8,198.8,197.72,198.12,8268.0,197.6435,197.6435,196.5698,196.9675,8268.0
2025-02-27 10:30:00,198.12,198.2,197.06,197.35,7705.0,196.9675,197.047,195.9136,196.2019,7705.0
2025-02-27 10:35:00,197.16,197.93,197.03,197.6,4602.0,196.0131,196.7786,195.8838,196.4505,4602.0
2025-02-27 10:40:00,197.59,197.81,197.08,197.46,4361.0,196.4406,196.6593,195.9335,196.3113,4361.0
2025-02-27 10:45:00,197.37,197.69,197.0,197.41,7085.0,196.2218,196.54,195.854,196.2616,7085.0
2025-02-27 10:50:00,197.33,197.34,196.47,196.48,3127.0,196.1821,196.192,195.3271,195.337,3127.0
2025-02-27 10:55:00,196.48,196.96,196.1,196.1,5779.0,195.337,195.8142,194.9592,194.9592,5779.0
2025-02-27 11:00:00,196.3,196.75,196.15,196.29,17392.0,195.1581,195.6054,195.0089,195.1481,17392.0
2025-02-27 11:05:00,196.17,196.17,195.71,195.88,8852.0,195.0288,195.0288,194.5715,194.7405,8852.0
2025-02-27 11:10:00,195.97,196.66,195.96,196.42,12904.0,194.83,195.516,194.82,195.2774,12904.0
2025-02-27 11:15:00,196.64,197.25,196.5,197.14,10329.0,195.4961,196.1025,195.3569,195.9932,10329.0
2025-02-27 11:20:00,197.2,197.34,196.77,196.86,4197.0,196.0528,196.192,195.6253,195.7148,4197.0
2025-02-27 11:25:00,196.71,196.72,195.77,196.72,23564.0,195.5657,195.5756,194.6311,195.5756,23564.0
2025-02-27 11:30:00,196.54,196.55,196.01,196.02,24309.0,195.3967,195.4066,194.8697,194.8797,24309.0
2025-02-27 11:35:00,196.1,196.3,195.82,196.28,7423.0,194.9592,195.1581,194.6808,195.1382,7423.0
2025-02-27 11:40:00,196.39,196.7,196.25,196.7,4149.0,195.2475,195.5557,195.1083,195.5557,4149.0
2025-02-27 11:45:00,196.66,196.83,196.43,196.59,8368.0,195.516,195.685,195.2873,195.4464,8368.0
2025-02-27 11:50:00,196.53,196.59,196.13,196.49,10868.0,195.3867,195.4464,194.989,195.347,10868.0
2025-02-27 11:55:00,196.57,196.85,196.41,196.41,6661.0,195.4265,195.7049,195.2674,195.2674,6661.0
2025-02-27 12:00:00,196.57,197.23,196.57,197.07,1759.0,195.4265,196.0826,195.4265,195.9236,1759.0
2025-02-27 12:05:00,197.23,197.46,196.99,196.99,5304.0,196.0826,196.3113,195.844,195.844,5304.0
2025-02-27 12:10:00,196.98,197.33,196.92,197.08,3604.0,195.8341,196.1821,195.7745,195.9335,3604.0
2025-02-27 12:15:00,197.06,197.3,196.7,197.14,10366.0,195.9136,196.1522,195.5557,195.9932,10366.0
2025-02-27 12:20:00,197.12,197.45,197.11,197.45,1990.0,195.9733,196.3014,195.9633,196.3014,1990.0
2025-02-27 12:25:00,197.42,197.61,196.95,197.05,7144.0,196.2715,196.4604,195.8043,195.9037,7144.0
2025-02-27 12:30:00,197.05,197.23,196.94,197.12,5160.0,195.9037,196.0826,195.7943,195.9733,5160.0
2025-02-27 12:35:00,197.21,197.4,197.05,197.11,7369.0,196.0628,196.2517,195.9037,195.9633,7369.0
2025-02-27 12:40:00,197.02,197.04,196.55,196.79,5238.0,195.8739,195.8938,195.4066,195.6452,5238.0
2025-02-27 12:45:00,196.82,197.09,196.82,197.04,1676.0,195.675,195.9435,195.675,195.8938,1676.0
2025-02-27 12:50:00,196.77,197.26,196.7,197.26,5605.0,195.6253,196.1125,195.5557,196.1125,5605.0
2025-02-27 12:55:00,197.29,197.3,197.07,197.08,3000.0,196.1423,196.1522,195.9236,195.9335,3000.0
2025-02-27 13:00:00,197.23,197.28,196.97,197.12,10491.0,196.0826,196.1324,195.8242,195.9733,10491.0
2025-02-27 13:05:00,197.28,197.4,197.13,197.13,4830.0,196.1324,196.2517,195.9832,195.9832,4830.0
2025-02-27 13:10:00,197.12,197.41,197.1,197.31,9589.0,195.9733,196.2616,195.9534,196.1622,9589.0
2025-02-27 13:15:00,197.4,197.4,197.17,197.32,3403.0,196.2517,196.2517,196.023,196.1721,3403.0
2025-02-27 13:20:00,197.28,197.58,197.21,197.43,15729.0,196.1324,196.4306,196.0628,196.2815,15729.0
2025-02-27 13:25:00,197.4,197.44,197.21,197.3,5893.0,196.2517,196.2914,196.0628,196.1522,5893.0
2025-02-27 13:30:00,197.3,197.74,197.29,197.73,13008.0,196.1522,196.5897,196.1423,196.5797,13008.0
2025-02-27 13:35:00,197.63,197.83,197.5,197.57,5194.0,196.4803,196.6792,196.3511,196.4207,5194.0
2025-02-27 13:40:00,197.6,197.6,197.25,197.39,3391.0,196.4505,196.4505,196.1025,196.2417,3391.0
2025-02-27 13:45:00,197.41,197.46,197.22,197.34,3150.0,196.2616,196.3113,196.0727,196.192,3150.0
2025-02-27 13:50:00,197.34,197.87,197.08,197.87,5653.0,196.192,196.7189,195.9335,196.7189,5653.0
2025-02-27 13:55:00,197.86,197.93,197.55,197.56,4785.0,196.709,196.7786,196.4008,196.4107,4785.0
2025-02-27 14:00:00,197.57,197.62,197.32,197.47,2308.0,196.4207,196.4704,196.1721,196.3213,2308.0
2025-02-27 14:05:00,197.3,197.47,197.28,197.37,2650.0,196.1522,196.3213,196.1324,196.2218,2650.0
2025-02-27 14:10:00,197.4,197.57,197.09,197.14,3278.0,196.2517,196.4207,195.9435,195.9932,3278.0
2025-02-27 14:15:00,197.08,197.36,196.97,197.36,3208.0,195.9335,196.2119,195.8242,196.2119,3208.0
2025-02-27 14:20:00,197.52,197.66,197.27,197.33,4608.0,196.371,196.5101,196.1224,196.1821,4608.0
2025-02-27 14:25:00,197.31,197.47,197.02,197.03,3290.0,196.1622,196.3213,195.8739,195.8838,3290.0
2025-02-27 14:30:00,197.08,197.08,196.42,196.66,10935.0,195.9335,195.9335,195.2774,195.516,10935.0
2025-02-27 14:35:00,196.7,196.96,196.67,196.86,6082.0,195.5557,195.8142,195.5259,195.7148,6082.0
2025-02-27 14:40:00,196.78,196.85,196.17,196.31,14834.0,195.6353,195.7049,195.0288,195.168,14834.0
2025-02-27 14:45:00,196.31,196.7,196.3,196.55,6547.0,195.168,195.5557,195.1581,195.4066,6547.0
2025-02-27 14:50:00,196.68,197.0,196.55,196.6,10062.0,195.5358,195.854,195.4066,195.4563,10062.0
2025-02-27 14:55:00,196.75,196.77,196.5,196.6,5490.0,195.6054,195.6253,195.3569,195.4563,5490.0
2025-02-27 15:00:00,196.55,196.56,196.05,196.34,9315.0,195.4066,195.4165,194.9095,195.1978,9315.0
2025-02-27 15:05:00,196.27,196.72,196.26,196.52,12765.0,195.1282,195.5756,195.1183,195.3768,12765.0
2025-02-27 15:10:00,196.51,196.62,196.17,196.28,14137.0,195.3668,195.4762,195.0288,195.1382,14137.0
2025-02-27 15:15:00,196.43,196.47,195.92,196.03,8933.0,195.2873,195.3271,194.7803,194.8896,8933.0
2025-02-27 15:20:00,196.1,196.61,196.03,196.42,7091.0,194.9592,195.4663,194.8896,195.2774,7091.0
2025-02-27 15:25:00,196.48,196.6,195.95,195.95,7433.0,195.337,195.4563,194.8101,194.8101,7433.0
2025-02-27 15:30:00,196.03,196.6,196.03,196.47,5037.0,194.8896,195.4563,194.8896,195.3271,5037.0
2025-02-27 15:35:00,196.53,196.8,196.26,196.36,8214.0,195.3867,195.6551,195.1183,195.2177,8214.0
2025-02-27 15:40:00,196.29,196.29,195.94,196.14,9102.0,195.1481,195.1481,194.8002,194.999,9102.0
2025-02-27 15:45:00,196.03,196.21,195.9,195.97,11029.0,194.8896,195.0686,194.7604,194.83,11029.0
2025-02-27 15:50:00,195.87,196.26,195.83,195.84,12278.0,194.7306,195.1183,194.6908,194.7007,12278.0
2025-02-27 15:55:00,195.82,195.82,195.33,195.66,75441.0,194.6808,194.6808,194.1937,194.5218,75441.0
2025-02-28 09:30:00,194.35,198.41,194.35,198.32,23550.0,193.2194,197.2558,193.2194,197.1663,23550.0
2025-02-28 09:35:00,198.48,200.3,198.31,199.3,20224.0,197.3254,199.1348,197.1564,198.1406,20224.0
2025-02-28 09:40:00,198.82,199.1,198.2,198.73,3436.0,197.6634,197.9418,197.047,197.5739,3436.0
2025-02-28 09:45:00,198.91,199.73,198.75,199.04,7610.0,197.7529,198.5681,197.5938,197.8821,7610.0
2025-02-28 09:50:00,199.05,199.99,199.03,199.5,9056.0,197.8921,198.8266,197.8722,198.3394,9056.0
2025-02-28 09:55:00,199.61,199.67,198.93,199.44,8199.0,198.4488,198.5085,197.7728,198.2798,8199.0
2025-02-28 10:00:00,199.52,199.64,198.9,199.12,6106.0,198.3593,198.4786,197.7429,197.9617,6106.0
2025-02-28 10:05:00,198.88,200.33,198.85,200.33,3786.0,197.723,199.1646,197.6932,199.1646,3786.0
2025-02-28 10:10:00,200.09,201.29,200.09,201.29,2694.0,198.926,200.119,198.926,200.119,2694.0
2025-02-28 10:15:00,201.4,201.46,200.12,200.5,13826.0,200.2284,200.288,198.9558,199.3336,13826.0
2025-02-28 10:20:00,200.61,201.76,200.61,201.76,3861.0,199.443,200.5863,199.443,200.5863,3861.0
2025-02-28 10:25:00,201.71,201.85,200.94,201.02,8798.0,200.5366,200.6758,199.7711,199.8506,8798.0
2025-02-28 10:30:00,200.95,200.95,200.24,200.5,4950.0,199.781,199.781,199.0751,199.3336,4950.0
2025-02-28 10:35:00,200.5,200.68,199.98,200.08,5653.0,199.3336,199.5126,198.8166,198.9161,5653.0
2025-02-28 10:40:00,200.33,200.99,200.33,200.61,4835.0,199.1646,199.8208,199.1646,199.443,4835.0
2025-02-28 10:45:00,200.71,201.48,200.7,201.31,4560.0,199.5424,200.3079,199.5325,200.1389,4560.0
2025-02-28 10:50:00,201.32,202.05,201.32,201.73,5335.0,200.1489,200.8746,200.1489,200.5565,5335.0
2025-02-28 10:55:00,201.67,202.29,201.67,202.13,5133.0,200.4968,201.1132,200.4968,200.9541,5133.0
2025-02-28 11:00:00,202.13,202.52,201.91,201.97,5068.0,200.9541,201.3419,200.7354,200.7951,5068.0
2025-02-28 11:05:00,201.93,202.11,201.51,201.8,6375.0,200.7553,200.9343,200.3377,200.6261,6375.0
2025-02-28 11:10:00,201.71,201.71,201.14,201.25,4692.0,200.5366,200.5366,199.9699,200.0793,4692.0
2025-02-28 11:15:00,201.42,201.42,200.57,200.93,6002.0,200.2483,200.2483,199.4032,199.7611,6002.0
2025-02-28 11:20:00,200.99,201.06,200.9,201.06,2210.0,199.8208,199.8904,199.7313,199.8904,2210.0
2025-02-28 11:25:00,200.89,201.08,200.74,200.89,5547.0,199.7214,199.9103,199.5722,199.7214,5547.0
2025-02-28 11:30:00,200.75,201.1,200.72,200.96,3565.0,199.5822,199.9301,199.5523,199.7909,3565.0
2025-02-28 11:35:00,200.85,201.03,200.73,200.73,3775.0,199.6816,199.8605,199.5623,199.5623,3775.0
2025-02-28 11:40:00,200.9,201.18,200.56,200.68,7211.0,199.7313,200.0097,199.3933,199.5126,7211.0
2025-02-28 11:45:00,200.72,201.19,200.69,201.18,2755.0,199.5523,200.0196,199.5225,200.0097,2755.0
2025-02-28 11:50:00,201.22,201.45,201.17,201.34,1932.0,200.0494,200.2781,199.9997,200.1687,1932.0
2025-02-28 11:55:00,201.36,201.36,201.15,201.28,3731.0,200.1886,200.1886,199.9798,200.1091,3731.0
2025-02-28 12:00:00,201.27,201.44,201.12,201.22,6063.0,200.0991,200.2682,199.95,200.0494,6063.0
2025-02-28 12:05:00,201.08,201.45,201.0,201.25,3459.0,199.9103,200.2781,199.8307,200.0793,3459.0
2025-02-28 12:10:00,201.25,201.53,201.24,201.28,2393.0,200.0793,200.3576,200.0693,200.1091,2393.0
2025-02-28 12:15:00,201.28,201.81,201.28,201.8,4803.0,200.1091,200.636,200.1091,200.6261,4803.0
2025-02-28 12:20:00,201.76,201.77,201.04,201.22,9476.0,200.5863,200.5962,199.8705,200.0494,9476.0
2025-02-28 12:25:00,201.27,201.41,201.08,201.32,5756.0,200.0991,200.2383,199.9103,200.1489,5756.0
2025-02-28 12:30:00,201.12,201.52,201.1,201.36,2392.0,199.95,200.3477,199.9301,200.1886,2392.0
2025-02-28 12:35:00,201.36,201.52,201.22,201.44,1969.0,200.1886,200.3477,200.0494,200.2682,1969.0
2025-02-28 12:40:00,201.35,201.35,200.64,200.74,17766.0,200.1787,200.1787,199.4728,199.5722,17766.0
2025-02-28 12:45:00,200.75,200.99,200.45,200.6,6337.0,199.5822,199.8208,199.2839,199.433,6337.0
2025-02-28 12:50:00,200.59,200.9,200.43,200.62,3065.0,199.4231,199.7313,199.264,199.4529,3065.0
2025-02-28 12:55:00,200.62,200.62,200.22,200.43,4293.0,199.4529,199.4529,199.0553,199.264,4293.0
2025-02-28 13:00:00,200.43,200.66,200.43,200.59,4525.0,199.264,199.4927,199.264,199.4231,4525.0
2025-02-28 13:05:00,200.59,201.13,200.59,201.01,3534.0,199.4231,199.96,199.4231,199.8407,3534.0
2025-02-28 13:10:00,200.87,200.95,200.73,200.87,2558.0,199.7015,199.781,199.5623,199.7015,2558.0
2025-02-28 13:15:00,200.97,200.98,200.25,200.48,6495.0,199.8009,199.8108,199.0851,199.3137,6495.0
2025-02-28 13:20:00,200.28,201.18,200.28,201.08,14989.0,199.1149,200.0097,199.1149,199.9103,14989.0
2025-02-28 13:25:00,201.09,202.04,201.09,201.98,5626.0,199.9202,200.8647,199.9202,200.805,5626.0
2025-02-28 13:30:00,202.02,202.19,201.83,202.19,3205.0,200.8448,201.0138,200.6559,201.0138,3205.0
2025-02-28 13:35:00,202.48,203.4,202.48,203.19,5240.0,201.3021,202.2168,201.3021,202.008,5240.0
2025-02-28 13:40:00,203.36,203.75,203.13,203.67,7239.0,202.177,202.5647,201.9483,202.4852,7239.0
2025-02-28 13:45:00,203.67,203.68,203.21,203.33,4173.0,202.4852,202.4951,202.0279,202.1472,4173.0
2025-02-28 13:50:00,203.33,203.7,203.32,203.51,3860.0,202.1472,202.515,202.1372,202.3261,3860.0
2025-02-28 13:55:00,203.36,203.4,202.93,202.93,3322.0,202.177,202.2168,201.7495,201.7495,3322.0
2025-02-28 14:00:00,203.06,203.56,202.87,202.91,5560.0,201.8787,202.3758,201.6898,201.7296,5560.0
2025-02-28 14:05:00,203.09,203.45,203.03,203.03,5804.0,201.9086,202.2665,201.8489,201.8489,5804.0
2025-02-28 14:10:00,203.19,203.25,202.98,203.21,4012.0,202.008,202.0676,201.7992,202.0279,4012.0
2025-02-28 14:15:00,203.37,203.5,203.11,203.36,17541.0,202.1869,202.3162,201.9284,202.177,17541.0
2025-02-28 14:20:00,203.38,203.38,202.58,202.89,26732.0,202.1969,202.1969,201.4015,201.7097,26732.0
2025-02-28 14:25:00,202.81,203.16,202.44,202.45,6667.0,201.6302,201.9782,201.2623,201.2723,6667.0
2025-02-28 14:30:00,202.36,203.15,202.31,202.73,15749.0,201.1828,201.9682,201.1331,201.5507,15749.0
2025-02-28 14:35:00,202.65,203.06,202.53,203.04,4062.0,201.4711,201.8787,201.3518,201.8588,4062.0
2025-02-28 14:40:00,203.03,203.51,202.98,203.4,3224.0,201.8489,202.3261,201.7992,202.2168,3224.0
2025-02-28 14:45:00,203.32,203.81,203.22,203.67,9493.0,202.1372,202.6244,202.0378,202.4852,9493.0
2025-02-28 14:50:00,203.67,203.88,203.51,203.7,5580.0,202.4852,202.694,202.3261,202.515,5580.0
2025-02-28 14:55:00,203.7,203.84,203.31,203.44,5258.0,202.515,202.6542,202.1273,202.2565,5258.0
2025-02-28 15:00:00,203.44,203.44,203.02,203.16,8633.0,202.2565,202.2565,201.839,201.9782,8633.0
2025-02-28 15:05:00,203.12,203.77,203.11,203.63,5449.0,201.9384,202.5846,201.9284,202.4454,5449.0
2025-02-28 15:10:00,203.7,203.87,203.11,203.11,3715.0,202.515,202.684,201.9284,201.9284,3715.0
2025-02-28 15:15:00,203.16,203.34,202.98,202.98,6839.0,201.9782,202.1571,201.7992,201.7992,6839.0
2025-02-28 15:20:00,202.95,203.09,202.6,202.86,18863.0,201.7694,201.9086,201.4214,201.6799,18863.0
2025-02-28 15:25:00,203.1,203.55,203.1,203.51,8426.0,201.9185,202.3659,201.9185,202.3261,8426.0
2025-02-28 15:30:00,203.52,203.62,203.21,203.21,9512.0,202.3361,202.4355,202.0279,202.0279,9512.0
2025-02-28 15:35:00,203.2,203.49,202.98,203.49,29084.0,202.0179,202.3062,201.7992,202.3062,29084.0
2025-02-28 15:40:00,203.49,203.96,202.99,203.11,41681.0,202.3062,202.7735,201.8091,201.9284,41681.0
2025-02-28 15:45:00,203.0,203.33,202.59,202.97,75227.0,201.8191,202.1472,201.4115,201.7893,75227.0
2025-02-28 15:50:00,202.87,203.1,200.29,201.31,217271.0,201.6898,201.9185,199.1248,200.1389,217271.0
2025-02-28 15:55:00,201.45,201.73,200.73,201.65,365461.0,200.2781,200.5565,199.5623,200.4769,365461.0
2025-03-03 09:30:00,202.74,205.61,202.74,204.0,25260.0,201.5606,204.4139,201.5606,202.8133,25260.0
2025-03-03 09:35:00,204.08,205.08,203.62,204.33,20162.0,202.8928,203.887,202.4355,203.1413,20162.0
2025-03-03 09:40:00,204.13,204.22,202.72,202.73,22947.0,202.9425,203.032,201.5407,201.5507,22947.0
2025-03-03 09:45:00,202.65,204.17,202.6,204.11,1565.0,201.4711,202.9823,201.4214,202.9226,1565.0
2025-03-03 09:50:00,203.32,204.12,202.97,204.12,6039.0,202.1372,202.9326,201.7893,202.9326,6039.0
2025-03-03 09:55:00,203.72,204.12,202.3,202.54,14716.0,202.5349,202.9326,201.1232,201.3618,14716.0
2025-03-03 10:00:00,202.54,202.89,200.88,202.5,6527.0,201.3618,201.7097,199.7114,201.322,6527.0
2025-03-03 10:05:00,202.62,202.87,201.78,201.88,7895.0,201.4413,201.6898,200.6062,200.7056,7895.0
2025-03-03 10:10:00,201.88,203.07,201.62,202.69,14132.0,200.7056,201.8887,200.4471,201.5109,14132.0
2025-03-03 10:15:00,202.77,203.82,202.51,203.47,6766.0,201.5904,202.6343,201.3319,202.2863,6766.0
2025-03-03 10:20:00,203.47,204.5,203.47,204.15,4488.0,202.2863,203.3104,202.2863,202.9624,4488.0
2025-03-03 10:25:00,204.13,204.39,203.78,203.9,6791.0,202.9425,203.201,202.5945,202.7138,6791.0
2025-03-03 10:30:00,203.9,204.08,203.17,203.19,4152.0,202.7138,202.8928,201.9881,202.008,4152.0
2025-03-03 10:35:00,203.57,203.57,202.7,202.87,5822.0,202.3858,202.3858,201.5208,201.6898,5822.0
2025-03-03 10:40:00,203.18,203.66,203.03,203.66,2486.0,201.998,202.4752,201.8489,202.4752,2486.0
2025-03-03 10:45:00,203.66,203.66,202.87,202.95,5658.0,202.4752,202.4752,201.6898,201.7694,5658.0
2025-03-03 10:50:00,202.92,203.89,202.82,203.89,5597.0,201.7395,202.7039,201.6401,202.7039,5597.0
2025-03-03 10:55:00,203.68,203.73,202.97,202.97,2711.0,202.4951,202.5448,201.7893,201.7893,2711.0
2025-03-03 11:00:00,202.97,203.36,202.97,203.3,4820.0,201.7893,202.177,201.7893,202.1173,4820.0
2025-03-03 11:05:00,203.3,203.3,202.98,203.0,11508.0,202.1173,202.1173,201.7992,201.8191,11508.0
2025-03-03 11:10:00,203.0,203.38,202.69,203.13,7733.0,201.8191,202.1969,201.5109,201.9483,7733.0
2025-03-03 11:15:00,203.29,203.29,202.98,203.1,5543.0,202.1074,202.1074,201.7992,201.9185,5543.0
2025-03-03 11:20:00,203.02,203.27,202.96,203.02,10367.0,201.839,202.0875,201.7793,201.839,10367.0
2025-03-03 11:25:00,203.12,203.12,202.2,202.42,7925.0,201.9384,201.9384,201.0237,201.2425,7925.0
2025-03-03 11:30:00,202.59,202.59,201.87,201.92,8291.0,201.4115,201.4115,200.6957,200.7454,8291.0
2025-03-03 11:35:00,201.87,202.14,201.62,201.81,4736.0,200.6957,200.9641,200.4471,200.636,4736.0
2025-03-03 11:40:00,201.81,202.08,201.75,201.79,1874.0,200.636,200.9044,200.5764,200.6161,1874.0
2025-03-03 11:45:00,201.83,202.04,201.5,202.04,6544.0,200.6559,200.8647,200.3278,200.8647,6544.0
2025-03-03 11:50:00,202.32,202.32,202.13,202.29,1895.0,201.143,201.143,200.9541,201.1132,1895.0
2025-03-03 11:55:00,202.4,202.84,202.4,202.55,3255.0,201.2226,201.66,201.2226,201.3717,3255.0
2025-03-03 12:00:00,202.54,203.01,202.54,202.94,4311.0,201.3618,201.829,201.3618,201.7594,4311.0
2025-03-03 12:05:00,202.96,203.3,202.95,203.11,3265.0,201.7793,202.1173,201.7694,201.9284,3265.0
2025-03-03 12:10:00,203.26,203.62,203.25,203.62,900.0,202.0776,202.4355,202.0676,202.4355,900.0
2025-03-03 12:15:00,203.43,203.88,203.43,203.88,2646.0,202.2466,202.694,202.2466,202.694,2646.0
2025-03-03 12:20:00,203.85,204.44,203.85,204.44,3695.0,202.6641,203.2507,202.6641,203.2507,3695.0
2025-03-03 12:25:00,204.61,204.61,204.05,204.21,5391.0,203.4197,203.4197,202.863,203.022,5391.0
2025-03-03 12:30:00,204.21,204.45,203.96,204.16,6162.0,203.022,203.2606,202.7735,202.9723,6162.0
2025-03-03 12:35:00,204.34,204.53,204.23,204.53,701.0,203.1513,203.3402,203.0419,203.3402,701.0
2025-03-03 12:40:00,204.32,204.57,204.22,204.22,2919.0,203.1314,203.3799,203.032,203.032,2919.0
2025-03-03 12:45:00,204.33,204.39,204.11,204.37,1658.0,203.1413,203.201,202.9226,203.1811,1658.0
2025-03-03 12:50:00,204.13,204.18,203.9,203.9,3403.0,202.9425,202.9922,202.7138,202.7138,3403.0
2025-03-03 12:55:00,203.93,203.93,203.48,203.56,3144.0,202.7437,202.7437,202.2963,202.3758,3144.0
2025-03-03 13:00:00,203.58,203.72,203.42,203.72,3832.0,202.3957,202.5349,202.2366,202.5349,3832.0
2025-03-03 13:05:00,203.43,203.45,202.57,202.57,5763.0,202.2466,202.2665,201.3916,201.3916,5763.0
2025-03-03 13:10:00,202.54,202.54,200.37,200.43,11990.0,201.3618,201.3618,199.2044,199.264,11990.0
2025-03-03 13:15:00,200.22,200.5,199.01,199.37,25603.0,199.0553,199.3336,197.8523,198.2102,25603.0
2025-03-03 13:20:00,199.45,200.44,199.22,200.1,7904.0,198.2897,199.274,198.0611,198.936,7904.0
2025-03-03 13:25:00,199.9,199.9,197.43,197.99,11207.0,198.7371,198.7371,196.2815,196.8382,11207.0
2025-03-03 13:30:00,197.87,198.31,196.68,197.71,52304.0,196.7189,197.1564,195.5358,196.5599,52304.0
2025-03-03 13:35:00,197.81,198.46,197.19,198.1,21562.0,196.6593,197.3055,196.0429,196.9476,21562.0
2025-03-03 13:40:00,198.33,198.91,198.11,198.91,7436.0,197.1762,197.7529,196.9575,197.7529,7436.0
2025-03-03 13:45:00,198.7,200.27,198.51,199.0,55802.0,197.5441,199.105,197.3552,197.8424,55802.0
2025-03-03 13:50:00,199.0,199.42,198.84,199.0,35653.0,197.8424,198.2599,197.6833,197.8424,35653.0
2025-03-03 13:55:00,199.0,199.86,198.94,199.86,19262.0,197.8424,198.6973,197.7827,198.6973,19262.0
2025-03-03 14:00:00,199.88,200.28,199.79,200.28,12203.0,198.7172,199.1149,198.6278,199.1149,12203.0
2025-03-03 14:05:00,199.92,199.93,199.29,199.72,6022.0,198.757,198.7669,198.1307,198.5582,6022.0
2025-03-03 14:10:00,199.55,199.8,199.28,199.31,8658.0,198.3892,198.6377,198.1207,198.1505,8658.0
2025-03-03 14:15:00,199.31,199.39,199.14,199.3,4836.0,198.1505,198.2301,197.9815,198.1406,4836.0
2025-03-03 14:20:00,199.13,199.54,198.8,199.28,13855.0,197.9716,198.3792,197.6435,198.1207,13855.0
2025-03-03 14:25:00,199.26,199.26,198.87,199.1,11497.0,198.1008,198.1008,197.7131,197.9418,11497.0
2025-03-03 14:30:00,199.1,199.58,198.92,199.23,15391.0,197.9418,198.419,197.7628,198.071,15391.0
2025-03-03 14:35:00,199.13,199.14,198.27,198.43,26702.0,197.9716,197.9815,197.1166,197.2757,26702.0
2025-03-03 14:40:00,198.58,199.09,198.41,198.78,31350.0,197.4248,197.9318,197.2558,197.6236,31350.0
2025-03-03 14:45:00,198.78,198.78,197.97,197.97,10830.0,197.6236,197.6236,196.8183,196.8183,10830.0
2025-03-03 14:50:00,197.96,198.44,197.8,198.37,18355.0,196.8084,197.2856,196.6493,197.216,18355.0
2025-03-03 14:55:00,198.19,198.44,197.75,197.95,23462.0,197.0371,197.2856,196.5996,196.7985,23462.0
2025-03-03 15:00:00,197.95,198.01,196.63,196.86,47449.0,196.7985,196.8581,195.4861,195.7148,47449.0
2025-03-03 15:05:00,197.14,197.27,196.58,196.58,6936.0,195.9932,196.1224,195.4364,195.4364,6936.0
2025-03-03 15:10:00,196.73,196.9,196.02,196.21,9104.0,195.5856,195.7546,194.8797,195.0686,9104.0
2025-03-03 15:15:00,196.27,196.57,195.98,196.15,7646.0,195.1282,195.4265,194.8399,195.0089,7646.0
2025-03-03 15:20:00,196.03,196.21,195.7,195.91,10117.0,194.8896,195.0686,194.5615,194.7703,10117.0
2025-03-03 15:25:00,195.95,195.95,195.32,195.5,8781.0,194.8101,194.8101,194.1838,194.3627,8781.0
2025-03-03 15:30:00,195.33,196.32,195.33,195.42,16626.0,194.1937,195.1779,194.1937,194.2832,16626.0
2025-03-03 15:35:00,195.46,195.55,194.53,194.53,21030.0,194.3229,194.4124,193.3984,193.3984,21030.0
2025-03-03 15:40:00,194.5,195.02,194.5,194.89,20704.0,193.3685,193.8855,193.3685,193.7563,20704.0
2025-03-03 15:45:00,194.82,195.48,194.74,195.44,28262.0,193.6867,194.3428,193.6071,194.3031,28262.0
2025-03-03 15:50:00,195.59,195.67,194.86,195.47,35225.0,194.4522,194.5317,193.7264,194.3329,35225.0
2025-03-03 15:55:00,195.37,196.18,195.3,195.67,126005.0,194.2335,195.0388,194.1639,194.5317,126005.0
2025-03-04 09:30:00,192.01,193.13,187.97,188.79,113887.0,190.893,192.0065,186.8765,187.6917,113887.0
2025-03-04 09:35:00,189.05,189.93,187.29,187.62,30893.0,187.9502,188.8251,186.2005,186.5286,30893.0
2025-03-04 09:40:00,187.25,188.4,186.06,186.76,27780.0,186.1607,187.304,184.9776,185.6736,27780.0
2025-03-04 09:45:00,186.52,188.31,186.02,187.31,55357.0,185.435,187.2145,184.9379,186.2204,55357.0
2025-03-04 09:50:00,187.3,188.45,186.87,187.1,29724.0,186.2104,187.3537,185.7829,186.0116,29724.0
2025-03-04 09:55:00,187.49,187.95,186.36,186.36,12547.0,186.3993,186.8566,185.2759,185.2759,12547.0
2025-03-04 10:00:00,186.68,188.17,186.29,186.76,48288.0,185.594,187.0754,185.2063,185.6736,48288.0
2025-03-04 10:05:00,186.46,186.69,185.84,186.36,13454.0,185.3753,185.604,184.7589,185.2759,13454.0
2025-03-04 10:10:00,186.17,187.13,186.17,187.0,61077.0,185.087,186.0414,185.087,185.9122,61077.0
2025-03-04 10:15:00,186.79,187.0,185.06,185.53,31077.0,185.7034,185.9122,183.9834,184.4507,31077.0
2025-03-04 10:20:00,185.89,186.32,185.11,186.3,29885.0,184.8086,185.2361,184.0332,185.2162,29885.0
2025-03-04 10:25:00,186.29,186.78,185.66,186.64,21359.0,185.2063,185.6934,184.58,185.5543,21359.0
2025-03-04 10:30:00,186.62,187.71,186.38,187.71,22363.0,185.5344,186.618,185.2958,186.618,22363.0
2025-03-04 10:35:00,187.94,188.05,186.99,187.12,20249.0,186.8467,186.9561,185.9022,186.0315,20249.0
2025-03-04 10:40:00,187.04,187.68,186.85,187.37,12113.0,185.9519,186.5882,185.763,186.28,12113.0
2025-03-04 10:45:00,187.53,187.99,187.29,187.84,10311.0,186.4391,186.8964,186.2005,186.7473,10311.0
2025-03-04 10:50:00,187.42,187.62,186.09,186.14,10820.0,186.3297,186.5286,185.0075,185.0572,10820.0
2025-03-04 10:55:00,186.16,186.57,185.86,186.45,10830.0,185.077,185.4847,184.7788,185.3654,10830.0
2025-03-04 11:00:00,186.45,187.1,186.11,186.5,15508.0,185.3654,186.0116,185.0273,185.4151,15508.0
2025-03-04 11:05:00,186.24,186.58,185.78,185.78,11173.0,185.1566,185.4946,184.6993,184.6993,11173.0
2025-03-04 11:10:00,185.81,187.08,185.79,186.72,20997.0,184.7291,185.9917,184.7092,185.6338,20997.0
2025-03-04 11:15:00,187.42,187.58,186.32,186.32,10397.0,186.3297,186.4888,185.2361,185.2361,10397.0
2025-03-04 11:20:00,186.51,186.72,185.86,185.88,9698.0,185.425,185.6338,184.7788,184.7987,9698.0
2025-03-04 11:25:00,185.63,186.13,185.57,186.09,11109.0,184.5501,185.0472,184.4905,185.0075,11109.0
2025-03-04 11:30:00,186.26,186.73,185.99,186.46,10864.0,185.1765,185.6437,184.908,185.3753,10864.0
2025-03-04 11:35:00,186.46,186.76,186.28,186.76,9964.0,185.3753,185.6736,185.1963,185.6736,9964.0
2025-03-04 11:40:00,186.63,187.44,186.34,186.98,14338.0,185.5443,186.3496,185.256,185.8923,14338.0
2025-03-04 11:45:00,187.15,187.4,186.61,187.4,6886.0,186.0613,186.3098,185.5244,186.3098,6886.0
2025-03-04 11:50:00,186.93,187.5,186.68,187.49,3055.0,185.8426,186.4092,185.594,186.3993,3055.0
2025-03-04 11:55:00,187.4,188.18,187.24,188.11,7325.0,186.3098,187.0853,186.1508,187.0157,7325.0
2025-03-04 12:00:00,188.23,188.78,187.86,188.59,29312.0,187.135,187.6818,186.7672,187.4929,29312.0
2025-03-04 12:05:00,188.81,188.81,188.38,188.68,12315.0,187.7116,187.7116,187.2841,187.5824,12315.0
2025-03-04 12:10:00,188.76,189.07,188.5,188.5,9098.0,187.6619,187.9701,187.4034,187.4034,9098.0
2025-03-04 12:15:00,188.43,189.38,188.42,189.25,9912.0,187.3338,188.2783,187.3239,188.1491,9912.0
2025-03-04 12:20:00,189.29,189.87,189.29,189.59,5507.0,188.1888,188.7655,188.1888,188.4871,5507.0
2025-03-04 12:25:00,189.72,190.44,189.56,189.82,15383.0,188.6163,189.3321,188.4573,188.7158,15383.0
2025-03-04 12:30:00,189.78,189.78,189.23,189.52,6010.0,188.676,188.676,188.1292,188.4175,6010.0
2025-03-04 12:35:00,189.72,190.0,189.22,189.92,7480.0,188.6163,188.8947,188.1192,188.8152,7480.0
2025-03-04 12:40:00,189.71,190.08,189.28,189.53,5789.0,188.6064,188.9742,188.1789,188.4274,5789.0
2025-03-04 12:45:00,189.63,190.06,189.63,189.75,5211.0,188.5269,188.9544,188.5269,188.6462,5211.0
2025-03-04 12:50:00,189.62,189.72,188.92,189.47,9765.0,188.5169,188.6163,187.821,188.3678,9765.0
2025-03-04 12:55:00,189.62,189.62,189.05,189.18,5028.0,188.5169,188.5169,187.9502,188.0795,5028.0
2025-03-04 13:00:00,189.13,189.53,188.78,189.53,7540.0,188.0298,188.4274,187.6818,188.4274,7540.0
2025-03-04 13:05:00,189.29,189.82,189.21,189.81,5028.0,188.1888,188.7158,188.1093,188.7058,5028.0
2025-03-04 13:10:00,190.02,190.02,189.65,189.8,14094.0,188.9146,188.9146,188.5467,188.6959,14094.0
2025-03-04 13:15:00,189.61,189.84,189.13,189.71,10593.0,188.507,188.7356,188.0298,188.6064,10593.0
2025-03-04 13:20:00,189.84,189.85,189.21,189.34,4972.0,188.7356,188.7456,188.1093,188.2385,4972.0
2025-03-04 13:25:00,189.37,189.44,189.04,189.15,5405.0,188.2684,188.338,187.9403,188.0497,5405.0
2025-03-04 13:30:00,189.12,189.73,188.99,189.6,5681.0,188.0198,188.6263,187.8906,188.497,5681.0
2025-03-04 13:35:00,189.48,190.26,189.48,190.07,6565.0,188.3777,189.1532,188.3777,188.9643,6565.0
2025-03-04 13:40:00,190.08,190.28,189.98,190.08,8339.0,188.9742,189.1731,188.8748,188.9742,8339.0
2025-03-04 13:45:00,190.08,190.38,189.97,190.28,10387.0,188.9742,189.2725,188.8649,189.1731,10387.0
2025-03-04 13:50:00,190.11,190.8,190.04,190.77,13145.0,189.0041,189.6901,188.9345,189.6602,13145.0
2025-03-04 13:55:00,190.87,191.17,190.76,191.07,5708.0,189.7596,190.0579,189.6503,189.9585,5708.0
2025-03-04 14:00:00,191.18,192.06,191.07,191.93,7807.0,190.0678,190.9427,189.9585,190.8135,7807.0
2025-03-04 14:05:00,191.95,193.03,191.95,193.03,8086.0,190.8334,191.9071,190.8334,191.9071,8086.0
2025-03-04 14:10:00,192.89,192.89,192.27,192.33,9036.0,191.7679,191.7679,191.1515,191.2112,9036.0
2025-03-04 14:15:00,192.33,192.6,192.26,192.53,5855.0,191.2112,191.4796,191.1416,191.41,5855.0
2025-03-04 14:20:00,192.54,193.05,192.42,192.98,4968.0,191.4199,191.927,191.3006,191.8574,4968.0
2025-03-04 14:25:00,193.06,193.06,191.94,191.94,22906.0,191.9369,191.9369,190.8234,190.8234,22906.0
2025-03-04 14:30:00,192.18,192.32,191.85,192.02,6587.0,191.062,191.2012,190.7339,190.903,6587.0
2025-03-04 14:35:00,192.0,192.38,191.92,192.05,8069.0,190.8831,191.2609,190.8035,190.9328,8069.0
2025-03-04 14:40:00,192.18,192.24,191.4,191.73,17617.0,191.062,191.1217,190.2866,190.6146,17617.0
2025-03-04 14:45:00,191.81,192.26,191.8,192.01,7541.0,190.6942,191.1416,190.6842,190.893,7541.0
2025-03-04 14:50:00,192.02,192.58,192.02,192.42,6554.0,190.903,191.4597,190.903,191.3006,6554.0
2025-03-04 14:55:00,192.44,192.72,192.31,192.31,11744.0,191.3205,191.5989,191.1913,191.1913,11744.0
2025-03-04 15:00:00,192.25,192.74,192.2,192.27,11192.0,191.1316,191.6188,191.0819,191.1515,11192.0
2025-03-04 15:05:00,192.18,192.52,191.93,192.52,12794.0,191.062,191.4,190.8135,191.4,12794.0
2025-03-04 15:10:00,192.34,192.52,192.21,192.48,5971.0,191.2211,191.4,191.0918,191.3603,5971.0
2025-03-04 15:15:00,192.54,192.92,192.32,192.92,12932.0,191.4199,191.7977,191.2012,191.7977,12932.0
2025-03-04 15:20:00,192.9,194.37,192.72,194.37,9599.0,191.7778,193.2393,191.5989,193.2393,9599.0
2025-03-04 15:25:00,194.23,194.23,193.26,193.3,11206.0,193.1001,193.1001,192.1357,192.1755,11206.0
2025-03-04 15:30:00,193.3,193.3,191.53,191.78,27157.0,192.1755,192.1755,190.4158,190.6644,27157.0
2025-03-04 15:35:00,191.78,191.89,191.28,191.55,17263.0,190.6644,190.7737,190.1673,190.4357,17263.0
2025-03-04 15:40:00,191.54,191.72,190.88,191.58,18276.0,190.4257,190.6047,189.7696,190.4655,18276.0
2025-03-04 15:45:00,191.62,191.8,190.78,191.08,20627.0,190.5053,190.6842,189.6702,189.9684,20627.0
2025-03-04 15:50:00,191.17,191.34,189.71,190.48,42815.0,190.0579,190.2269,188.6064,189.3719,42815.0
2025-03-04 15:55:00,190.39,190.69,189.87,190.03,102736.0,189.2824,189.5807,188.7655,188.9245,102736.0
2025-03-05 09:30:00,187.55,188.77,186.49,187.31,18265.0,186.459,187.6719,185.4051,186.2204,18265.0
2025-03-05 09:35:00,187.28,188.18,186.04,186.09,7741.0,186.1905,187.0853,184.9577,185.0075,7741.0
2025-03-05 09:40:00,186.54,187.84,186.18,186.18,8528.0,185.4548,186.7473,185.0969,185.0969,8528.0
2025-03-05 09:45:00,186.38,186.38,183.68,184.12,15322.0,185.2958,185.2958,182.6115,183.0489,15322.0
2025-03-05 09:50:00,184.08,186.19,184.07,185.45,17763.0,183.0091,185.1069,182.9992,184.3712,17763.0
2025-03-05 09:55:00,185.59,185.94,184.16,184.77,12421.0,184.5104,184.8583,183.0887,183.6951,12421.0
2025-03-05 10:00:00,184.88,186.94,184.88,186.03,46925.0,183.8045,185.8525,183.8045,184.9478,46925.0
2025-03-05 10:05:00,185.95,186.99,185.94,186.2,18429.0,184.8683,185.9022,184.8583,185.1168,18429.0
2025-03-05 10:10:00,186.26,186.85,185.99,186.01,10547.0,185.1765,185.763,184.908,184.9279,10547.0
2025-03-05 10:15:00,186.02,186.02,184.58,184.81,30583.0,184.9379,184.9379,183.5062,183.7349,30583.0
2025-03-05 10:20:00,185.21,185.46,183.96,185.01,14867.0,184.1326,184.3811,182.8898,183.9337,14867.0
2025-03-05 10:25:00,184.99,185.55,184.79,185.08,9952.0,183.9139,184.4706,183.715,184.0033,9952.0
2025-03-05 10:30:00,185.45,186.22,185.22,185.97,6943.0,184.3712,185.1367,184.1425,184.8882,6943.0
2025-03-05 10:35:00,185.99,186.24,185.61,185.61,8088.0,184.908,185.1566,184.5302,184.5302,8088.0
2025-03-05 10:40:00,185.84,185.95,185.23,185.6,10478.0,184.7589,184.8683,184.1525,184.5203,10478.0
2025-03-05 10:45:00,185.59,186.0,185.28,185.44,12187.0,184.5104,184.918,184.2022,184.3612,12187.0
2025-03-05 10:50:00,185.28,185.66,184.9,185.31,17032.0,184.2022,184.58,183.8244,184.232,17032.0
2025-03-05 10:55:00,185.33,185.81,185.15,185.26,6791.0,184.2519,184.7291,184.0729,184.1823,6791.0
2025-03-05 11:00:00,185.25,185.27,184.72,184.87,16167.0,184.1723,184.1922,183.6454,183.7945,16167.0
2025-03-05 11:05:00,184.96,185.34,184.75,185.11,20731.0,183.884,184.2618,183.6752,184.0332,20731.0
2025-03-05 11:10:00,184.94,184.95,184.08,184.83,29461.0,183.8641,183.8741,183.0091,183.7548,29461.0
2025-03-05 11:15:00,184.93,184.93,184.23,184.37,12290.0,183.8542,183.8542,183.1583,183.2975,12290.0
2025-03-05 11:20:00,184.37,184.56,184.09,184.47,10074.0,183.2975,183.4864,183.0191,183.3969,10074.0
2025-03-05 11:25:00,184.5,184.51,183.91,184.3,14603.0,183.4267,183.4366,182.8401,183.2279,14603.0
2025-03-05 11:30:00,184.25,184.25,183.05,183.31,28887.0,183.1782,183.1782,181.9851,182.2436,28887.0
2025-03-05 11:35:00,183.31,183.91,183.05,183.39,20597.0,182.2436,182.8401,181.9851,182.3232,20597.0
2025-03-05 11:40:00,183.53,183.75,183.31,183.31,8405.0,182.4623,182.6811,182.2436,182.2436,8405.0
2025-03-05 11:45:00,183.41,183.77,183.29,183.58,8219.0,182.343,182.7009,182.2237,182.5121,8219.0
2025-03-05 11:50:00,183.32,183.66,182.89,183.64,15698.0,182.2536,182.5916,181.8261,182.5717,15698.0
2025-03-05 11:55:00,183.63,184.77,183.61,184.36,30262.0,182.5618,183.6951,182.5419,183.2875,30262.0
2025-03-05 12:00:00,184.28,184.95,183.21,183.39,45023.0,183.208,183.8741,182.1442,182.3232,45023.0
2025-03-05 12:05:00,183.47,183.93,183.47,183.78,8921.0,182.4027,182.86,182.4027,182.7109,8921.0
2025-03-05 12:10:00,183.78,184.32,183.58,183.94,11985.0,182.7109,183.2477,182.5121,182.87,11985.0
2025-03-05 12:15:00,183.96,184.17,183.9,184.02,9002.0,182.8898,183.0986,182.8302,182.9495,9002.0
2025-03-05 12:20:00,184.03,184.55,183.98,184.22,8715.0,182.9594,183.4764,182.9097,183.1483,8715.0
2025-03-05 12:25:00,184.39,184.86,184.18,184.63,4862.0,183.3173,183.7846,183.1086,183.5559,4862.0
2025-03-05 12:30:00,184.64,184.96,184.64,184.82,2356.0,183.5659,183.884,183.5659,183.7448,2356.0
2025-03-05 12:35:00,184.78,185.01,184.71,184.99,4951.0,183.7051,183.9337,183.6355,183.9139,4951.0
2025-03-05 12:40:00,185.12,185.16,184.53,184.88,9102.0,184.0431,184.0829,183.4565,183.8045,9102.0
2025-03-05 12:45:00,184.66,184.81,184.25,184.71,5781.0,183.5858,183.7349,183.1782,183.6355,5781.0
2025-03-05 12:50:00,184.51,185.39,184.51,185.14,6690.0,183.4366,184.3115,183.4366,184.063,6690.0
2025-03-05 12:55:00,185.09,185.44,185.09,185.17,4045.0,184.0133,184.3612,184.0133,184.0928,4045.0
2025-03-05 13:00:00,185.24,185.53,185.11,185.24,5289.0,184.1624,184.4507,184.0332,184.1624,5289.0
2025-03-05 13:05:00,185.13,185.13,183.7,184.06,22588.0,184.053,184.053,182.6314,182.9893,22588.0
2025-03-05 13:10:00,184.06,184.63,184.06,184.63,11454.0,182.9893,183.5559,182.9893,183.5559,11454.0
2025-03-05 13:15:00,184.64,185.01,184.52,184.98,9452.0,183.5659,183.9337,183.4466,183.9039,9452.0
2025-03-05 13:20:00,184.99,185.16,184.69,185.05,7953.0,183.9139,184.0829,183.6156,183.9735,7953.0
2025-03-05 13:25:00,185.23,185.53,184.91,185.1,8426.0,184.1525,184.4507,183.8343,184.0232,8426.0
2025-03-05 13:30:00,185.04,185.07,184.38,184.59,23073.0,183.9636,183.9934,183.3074,183.5162,23073.0
2025-03-05 13:35:00,184.56,184.99,184.44,184.99,16552.0,183.4864,183.9139,183.3671,183.9139,16552.0
2025-03-05 13:40:00,184.77,184.77,184.19,184.44,10585.0,183.6951,183.6951,183.1185,183.3671,10585.0
2025-03-05 13:45:00,184.44,185.06,184.44,185.06,5439.0,183.3671,183.9834,183.3671,183.9834,5439.0
2025-03-05 13:50:00,185.12,185.15,184.8,184.98,8304.0,184.0431,184.0729,183.725,183.9039,8304.0
2025-03-05 13:55:00,185.01,185.68,185.01,185.42,5656.0,183.9337,184.5998,183.9337,184.3413,5656.0
2025-03-05 14:00:00,185.42,186.23,185.41,186.23,4121.0,184.3413,185.1466,184.3314,185.1466,4121.0
2025-03-05 14:05:00,186.45,187.47,186.3,187.29,7036.0,185.3654,186.3794,185.2162,186.2005,7036.0
2025-03-05 14:10:00,187.11,187.27,186.79,187.17,8554.0,186.0215,186.1806,185.7034,186.0812,8554.0
2025-03-05 14:15:00,187.26,187.64,186.79,186.87,5862.0,186.1706,186.5484,185.7034,185.7829,5862.0
2025-03-05 14:20:00,186.71,187.1,186.67,186.89,8180.0,185.6238,186.0116,185.5841,185.8028,8180.0
2025-03-05 14:25:00,186.87,187.08,186.61,186.64,6378.0,185.7829,185.9917,185.5244,185.5543,6378.0
2025-03-05 14:30:00,186.67,186.67,186.3,186.5,5168.0,185.5841,185.5841,185.2162,185.4151,5168.0
2025-03-05 14:35:00,186.43,186.63,186.19,186.44,11501.0,185.3455,185.5443,185.1069,185.3554,11501.0
2025-03-05 14:40:00,186.62,186.62,186.13,186.14,3870.0,185.5344,185.5344,185.0472,185.0572,3870.0
2025-03-05 14:45:00,186.24,186.83,186.1,186.82,22373.0,185.1566,185.7431,185.0174,185.7332,22373.0
2025-03-05 14:50:00,186.7,186.77,186.57,186.75,3833.0,185.6139,185.6835,185.4847,185.6636,3833.0
2025-03-05 14:55:00,186.77,187.44,186.66,187.36,20461.0,185.6835,186.3496,185.5741,186.2701,20461.0
2025-03-05 15:00:00,187.36,187.87,187.07,187.75,16308.0,186.2701,186.7771,185.9818,186.6578,16308.0
2025-03-05 15:05:00,187.69,188.11,187.65,188.02,6169.0,186.5981,187.0157,186.5584,186.9262,6169.0
2025-03-05 15:10:00,188.02,188.08,187.5,187.72,9779.0,186.9262,186.9859,186.4092,186.628,9779.0
2025-03-05 15:15:00,188.01,188.1,187.36,187.69,12934.0,186.9163,187.0058,186.2701,186.5981,12934.0
2025-03-05 15:20:00,187.85,187.95,187.44,187.54,6986.0,186.7572,186.8566,186.3496,186.449,6986.0
2025-03-05 15:25:00,187.78,188.38,187.78,188.38,7424.0,186.6876,187.2841,186.6876,187.2841,7424.0
2025-03-05 15:30:00,188.12,188.12,187.29,187.6,23663.0,187.0256,187.0256,186.2005,186.5087,23663.0
2025-03-05 15:35:00,187.5,187.51,187.14,187.24,17396.0,186.4092,186.4192,186.0513,186.1508,17396.0
2025-03-05 15:40:00,187.24,187.49,186.82,187.49,15862.0,186.1508,186.3993,185.7332,186.3993,15862.0
2025-03-05 15:45:00,187.34,187.41,186.81,187.2,14025.0,186.2502,186.3198,185.7233,186.111,14025.0
2025-03-05 15:50:00,187.31,187.31,186.43,187.11,34460.0,186.2204,186.2204,185.3455,186.0215,34460.0
2025-03-05 15:55:00,186.97,187.26,186.62,186.75,163454.0,185.8823,186.1706,185.5344,185.6636,163454.0
2025-03-06 09:30:00,183.96,185.83,183.54,184.43,26521.0,182.8898,184.749,182.4723,183.3571,26521.0
2025-03-06 09:35:00,183.97,184.36,180.9,181.22,17289.0,182.8998,183.2875,179.8476,180.1658,17289.0
2025-03-06 09:40:00,181.83,182.42,180.81,181.0,7940.0,180.7722,181.3588,179.7582,179.9471,7940.0
2025-03-06 09:45:00,181.14,182.5,181.12,182.5,4307.0,180.0862,181.4383,180.0664,181.4383,4307.0
2025-03-06 09:50:00,182.47,183.3,182.46,183.23,3800.0,181.4085,182.2337,181.3986,182.1641,3800.0
2025-03-06 09:55:00,183.91,183.94,182.76,183.4,12180.0,182.8401,182.87,181.6968,182.3331,12180.0
2025-03-06 10:00:00,183.4,186.5,183.31,186.0,18025.0,182.3331,185.4151,182.2436,184.918,18025.0
2025-03-06 10:05:00,185.92,186.56,184.84,184.98,10891.0,184.8384,185.4747,183.7647,183.9039,10891.0
2025-03-06 10:10:00,185.08,185.79,184.7,184.89,5747.0,184.0033,184.7092,183.6255,183.8144,5747.0
2025-03-06 10:15:00,185.2,186.0,185.2,185.44,16543.0,184.1226,184.918,184.1226,184.3612,16543.0
2025-03-06 10:20:00,185.46,186.29,185.46,185.81,15337.0,184.3811,185.2063,184.3811,184.7291,15337.0
2025-03-06 10:25:00,185.38,185.47,184.74,185.19,2229.0,184.3016,184.3911,183.6653,184.1127,2229.0
2025-03-06 10:30:00,185.2,185.2,184.44,184.59,3817.0,184.1226,184.1226,183.3671,183.5162,3817.0
2025-03-06 10:35:00,184.81,185.39,184.3,185.39,4085.0,183.7349,184.3115,183.2279,184.3115,4085.0
2025-03-06 10:40:00,185.53,185.55,184.89,185.39,2406.0,184.4507,184.4706,183.8144,184.3115,2406.0
2025-03-06 10:45:00,185.63,185.71,185.39,185.52,3659.0,184.5501,184.6297,184.3115,184.4408,3659.0
2025-03-06 10:50:00,185.34,185.91,185.18,185.28,7085.0,184.2618,184.8285,184.1027,184.2022,7085.0
2025-03-06 10:55:00,185.56,185.8,185.27,185.8,2692.0,184.4805,184.7191,184.1922,184.7191,2692.0
2025-03-06 11:00:00,185.8,186.07,185.17,185.17,2789.0,184.7191,184.9876,184.0928,184.0928,2789.0
2025-03-06 11:05:00,185.29,185.45,185.12,185.27,3938.0,184.2121,184.3712,184.0431,184.1922,3938.0
2025-03-06 11:10:00,185.28,185.58,185.11,185.35,3472.0,184.2022,184.5004,184.0332,184.2718,3472.0
2025-03-06 11:15:00,185.38,185.51,185.06,185.2,5822.0,184.3016,184.4308,183.9834,184.1226,5822.0
2025-03-06 11:20:00,185.15,185.33,185.02,185.25,5330.0,184.0729,184.2519,183.9437,184.1723,5330.0
2025-03-06 11:25:00,185.39,185.76,184.79,185.76,9934.0,184.3115,184.6794,183.715,184.6794,9934.0
2025-03-06 11:30:00,185.74,186.12,185.17,185.37,7694.0,184.6595,185.0373,184.0928,184.2916,7694.0
2025-03-06 11:35:00,185.5,185.51,184.59,184.82,4919.0,184.4209,184.4308,183.5162,183.7448,4919.0
2025-03-06 11:40:00,184.72,184.92,184.56,184.79,3512.0,183.6454,183.8443,183.4864,183.715,3512.0
2025-03-06 11:45:00,184.72,184.99,184.6,184.81,3651.0,183.6454,183.9139,183.5261,183.7349,3651.0
2025-03-06 11:50:00,184.64,184.72,184.34,184.34,2753.0,183.5659,183.6454,183.2676,183.2676,2753.0
2025-03-06 11:55:00,184.33,184.33,183.58,183.65,3865.0,183.2577,183.2577,182.5121,182.5816,3865.0
2025-03-06 12:00:00,183.47,183.69,182.37,182.37,6877.0,182.4027,182.6214,181.3091,181.3091,6877.0
2025-03-06 12:05:00,182.37,183.26,182.36,182.69,16307.0,181.3091,182.1939,181.2992,181.6272,16307.0
2025-03-06 12:10:00,182.5,182.59,182.01,182.01,4415.0,181.4383,181.5278,180.9512,180.9512,4415.0
2025-03-06 12:15:00,181.99,182.53,181.87,182.37,8298.0,180.9313,181.4682,180.812,181.3091,8298.0
2025-03-06 12:20:00,182.56,182.81,182.43,182.72,8215.0,181.498,181.7465,181.3687,181.6571,8215.0
2025-03-06 12:25:00,182.54,182.64,182.14,182.15,5715.0,181.4781,181.5775,181.0804,181.0904,5715.0
2025-03-06 12:30:00,182.14,182.43,181.97,181.98,3440.0,181.0804,181.3687,180.9114,180.9214,3440.0
2025-03-06 12:35:00,182.08,182.1,181.57,181.57,3314.0,181.0208,181.0407,180.5137,180.5137,3314.0
2025-03-06 12:40:00,181.51,181.82,181.49,181.49,7165.0,180.4541,180.7623,180.4342,180.4342,7165.0
2025-03-06 12:45:00,181.47,181.51,180.64,180.66,5333.0,180.4143,180.4541,179.5892,179.609,5333.0
2025-03-06 12:50:00,180.71,181.35,180.71,181.29,8343.0,179.6587,180.295,179.6587,180.2354,8343.0
2025-03-06 12:55:00,181.37,181.87,181.08,181.87,3854.0,180.3149,180.812,180.0266,180.812,3854.0
2025-03-06 13:00:00,181.78,181.97,181.49,181.7,10656.0,180.7225,180.9114,180.4342,180.643,10656.0
2025-03-06 13:05:00,181.71,181.88,181.48,181.87,5378.0,180.6529,180.8219,180.4243,180.812,5378.0
2025-03-06 13:10:00,181.9,182.1,181.79,182.06,5436.0,180.8418,181.0407,180.7325,181.0009,5436.0
2025-03-06 13:15:00,182.12,182.3,182.02,182.18,5154.0,181.0605,181.2395,180.9611,181.1202,5154.0
2025-03-06 13:20:00,182.25,182.67,182.09,182.49,7972.0,181.1898,181.6073,181.0307,181.4284,7972.0
2025-03-06 13:25:00,182.58,182.64,182.03,182.03,7197.0,181.5179,181.5775,180.9711,180.9711,7197.0
2025-03-06 13:30:00,181.97,182.28,181.94,181.99,6095.0,180.9114,181.2196,180.8816,180.9313,6095.0
2025-03-06 13:35:00,182.03,182.04,181.5,181.5,7382.0,180.9711,180.981,180.4442,180.4442,7382.0
2025-03-06 13:40:00,181.48,181.61,181.08,181.5,8106.0,180.4243,180.5535,180.0266,180.4442,8106.0
2025-03-06 13:45:00,181.62,182.19,181.53,181.81,8615.0,180.5635,181.1301,180.474,180.7524,8615.0
2025-03-06 13:50:00,181.81,182.12,181.57,181.57,11789.0,180.7524,181.0605,180.5137,180.5137,11789.0
2025-03-06 13:55:00,181.63,181.78,181.37,181.5,9487.0,180.5734,180.7225,180.3149,180.4442,9487.0
2025-03-06 14:00:00,181.51,181.72,181.41,181.41,14574.0,180.4541,180.6629,180.3547,180.3547,14574.0
2025-03-06 14:05:00,181.72,181.84,181.44,181.72,9747.0,180.6629,180.7822,180.3845,180.6629,9747.0
2025-03-06 14:10:00,181.8,182.27,181.71,182.04,7423.0,180.7424,181.2097,180.6529,180.981,7423.0
2025-03-06 14:15:00,182.02,182.25,181.49,181.62,8506.0,180.9611,181.1898,180.4342,180.5635,8506.0
2025-03-06 14:20:00,181.68,182.03,181.43,181.97,13807.0,180.6231,180.9711,180.3746,180.9114,13807.0
2025-03-06 14:25:00,182.0,182.0,181.44,181.6,10820.0,180.9412,180.9412,180.3845,180.5436,10820.0
2025-03-06 14:30:00,181.55,181.67,181.27,181.55,16044.0,180.4939,180.6132,180.2155,180.4939,16044.0
2025-03-06 14:35:00,181.46,181.48,181.22,181.35,5342.0,180.4044,180.4243,180.1658,180.295,5342.0
2025-03-06 14:40:00,181.35,182.2,181.35,182.04,8638.0,180.295,181.1401,180.295,180.981,8638.0
2025-03-06 14:45:00,182.06,183.0,182.06,182.78,13642.0,181.0009,181.9354,181.0009,181.7167,13642.0
2025-03-06 14:50:00,182.78,183.52,182.63,183.17,14614.0,181.7167,182.4524,181.5676,182.1044,14614.0
2025-03-06 14:55:00,183.21,183.21,181.51,181.51,13544.0,182.1442,182.1442,180.4541,180.4541,13544.0
2025-03-06 15:00:00,181.42,182.6,181.42,182.45,16597.0,180.3646,181.5378,180.3646,181.3886,16597.0
2025-03-06 15:05:00,182.23,182.59,181.83,181.83,13209.0,181.1699,181.5278,180.7722,180.7722,13209.0
2025-03-06 15:10:00,181.87,182.43,181.86,182.38,13055.0,180.812,181.3687,180.8021,181.319,13055.0
2025-03-06 15:15:00,182.32,182.49,182.13,182.36,10159.0,181.2594,181.4284,181.0705,181.2992,10159.0
2025-03-06 15:20:00,182.58,182.59,181.5,181.67,10285.0,181.5179,181.5278,180.4442,180.6132,10285.0
2025-03-06 15:25:00,181.63,181.95,181.4,181.78,11201.0,180.5734,180.8915,180.3447,180.7225,11201.0
2025-03-06 15:30:00,181.88,182.16,181.72,181.98,21020.0,180.8219,181.1003,180.6629,180.9214,21020.0
2025-03-06 15:35:00,181.91,182.45,181.86,182.24,22020.0,180.8518,181.3886,180.8021,181.1798,22020.0
2025-03-06 15:40:00,182.24,182.24,181.49,181.56,35957.0,181.1798,181.1798,180.4342,180.5038,35957.0
2025-03-06 15:45:00,181.55,182.55,181.54,182.55,20851.0,180.4939,181.488,180.4839,181.488,20851.0
2025-03-06 15:50:00,182.61,182.78,181.94,182.26,30974.0,181.5477,181.7167,180.8816,181.1997,30974.0
2025-03-06 15:55:00,182.36,182.42,181.71,181.94,92715.0,181.2992,181.3588,180.6529,180.8816,92715.0
2025-03-07 09:30:00,182.59,183.12,181.48,181.87,13465.0,181.5278,182.0547,180.4243,180.812,13465.0
2025-03-07 09:35:00,182.2,182.71,181.2,182.71,3469.0,181.1401,181.6471,180.1459,181.6471,3469.0
2025-03-07 09:40:00,182.43,183.13,182.31,182.86,6887.0,181.3687,182.0647,181.2494,181.7962,6887.0
2025-03-07 09:45:00,182.81,184.07,182.81,183.78,8393.0,181.7465,182.9992,181.7465,182.7109,8393.0
2025-03-07 09:50:00,184.0,184.37,184.0,184.37,1076.0,182.9296,183.2975,182.9296,183.2975,1076.0
2025-03-07 09:55:00,184.57,184.58,182.18,182.57,6594.0,183.4963,183.5062,181.1202,181.5079,6594.0
2025-03-07 10:00:00,182.31,182.46,181.36,182.07,4959.0,181.2494,181.3986,180.305,181.0108,4959.0
2025-03-07 10:05:00,181.75,181.86,180.83,180.95,2201.0,180.6927,180.8021,179.7781,179.8974,2201.0
2025-03-07 10:10:00,181.14,181.43,180.5,180.6,30745.0,180.0862,180.3746,179.45,179.5494,30745.0
2025-03-07 10:15:00,180.4,180.69,179.32,179.77,19911.0,179.3506,179.6389,178.2768,178.7242,19911.0
2025-03-07 10:20:00,179.92,180.36,179.34,180.2,14583.0,178.8733,179.3108,178.2967,179.1517,14583.0
2025-03-07 10:25:00,180.1,180.23,179.65,180.23,7399.0,179.0523,179.1815,178.6049,179.1815,7399.0
2025-03-07 10:30:00,180.4,180.4,179.76,179.77,3155.0,179.3506,179.3506,178.7143,178.7242,3155.0
2025-03-07 10:35:00,179.69,179.86,178.64,178.97,12336.0,178.6447,178.8137,177.6008,177.9289,12336.0
2025-03-07 10:40:00,178.96,179.58,178.54,179.48,9674.0,177.9189,178.5353,177.5014,178.4359,9674.0
2025-03-07 10:45:00,179.31,180.09,178.91,179.48,19245.0,178.2669,179.0424,177.8692,178.4359,19245.0
2025-03-07 10:50:00,179.46,179.53,178.52,178.91,8139.0,178.416,178.4856,177.4815,177.8692,8139.0
2025-03-07 10:55:00,178.79,179.28,178.71,178.79,6422.0,177.7499,178.2371,177.6704,177.7499,6422.0
2025-03-07 11:00:00,178.78,178.86,178.41,178.7,8672.0,177.74,177.8195,177.3721,177.6604,8672.0
2025-03-07 11:05:00,178.7,178.97,178.28,178.55,9532.0,177.6604,177.9289,177.2429,177.5113,9532.0
2025-03-07 11:10:00,178.38,178.71,178.15,178.61,4149.0,177.3423,177.6704,177.1136,177.571,4149.0
2025-03-07 11:15:00,178.44,178.56,177.58,177.72,59229.0,177.402,177.5213,176.547,176.6861,59229.0
2025-03-07 11:20:00,177.74,178.03,177.54,177.56,5809.0,176.706,176.9943,176.5072,176.5271,5809.0
2025-03-07 11:25:00,177.54,177.57,176.43,176.46,10200.0,176.5072,176.537,175.4036,175.4335,10200.0
2025-03-07 11:30:00,176.78,177.51,176.55,177.47,13222.0,175.7516,176.4774,175.5229,176.4376,13222.0
2025-03-07 11:35:00,177.49,177.65,176.79,176.95,13076.0,176.4575,176.6166,175.7616,175.9206,13076.0
2025-03-07 11:40:00,176.95,177.62,176.94,177.6,10193.0,175.9206,176.5867,175.9107,176.5668,10193.0
2025-03-07 11:45:00,177.52,177.75,176.51,176.78,8115.0,176.4873,176.716,175.4832,175.7516,8115.0
2025-03-07 11:50:00,176.89,177.16,176.53,177.11,6775.0,175.861,176.1294,175.5031,176.0797,6775.0
2025-03-07 11:55:00,177.15,177.39,176.9,176.92,9531.0,176.1195,176.3581,175.8709,175.8908,9531.0
2025-03-07 12:00:00,177.01,177.97,176.91,177.69,15927.0,175.9803,176.9347,175.8809,176.6563,15927.0
2025-03-07 12:05:00,177.69,177.85,177.04,177.59,14773.0,176.6563,176.8154,176.0101,176.5569,14773.0
2025-03-07 12:10:00,177.55,177.76,177.28,177.58,4504.0,176.5171,176.7259,176.2487,176.547,4504.0
2025-03-07 12:15:00,177.7,177.7,176.76,177.28,8331.0,176.6663,176.6663,175.7317,176.2487,8331.0
2025-03-07 12:20:00,177.3,177.93,177.3,177.72,5706.0,176.2686,176.8949,176.2686,176.6861,5706.0
2025-03-07 12:25:00,177.7,178.17,177.57,177.92,4109.0,176.6663,177.1335,176.537,176.885,4109.0
2025-03-07 12:30:00,177.93,178.18,177.7,178.18,6807.0,176.8949,177.1435,176.6663,177.1435,6807.0
2025-03-07 12:35:00,178.18,178.48,177.78,178.48,5838.0,177.1435,177.4417,176.7458,177.4417,5838.0
2025-03-07 12:40:00,178.14,179.13,178.09,179.13,3348.0,177.1037,178.0879,177.054,178.0879,3348.0
2025-03-07 12:45:00,179.02,179.45,178.89,178.97,4859.0,177.9786,178.4061,177.8493,177.9289,4859.0
2025-03-07 12:50:00,179.08,179.69,178.79,179.45,17443.0,178.0382,178.6447,177.7499,178.4061,17443.0
2025-03-07 12:55:00,179.53,179.54,178.36,178.65,9604.0,178.4856,178.4956,177.3224,177.6107,9604.0
2025-03-07 13:00:00,178.56,179.65,178.31,179.65,19683.0,177.5213,178.6049,177.2727,178.6049,19683.0
2025-03-07 13:05:00,179.58,180.15,179.39,179.39,9009.0,178.5353,179.102,178.3464,178.3464,9009.0
2025-03-07 13:10:00,179.25,179.97,179.16,179.85,7952.0,178.2072,178.9231,178.1178,178.8038,7952.0
2025-03-07 13:15:00,179.84,180.02,179.53,179.63,6567.0,178.7938,178.9728,178.4856,178.585,6567.0
2025-03-07 13:20:00,179.74,180.15,179.71,179.94,9126.0,178.6944,179.102,178.6646,178.8932,9126.0
2025-03-07 13:25:00,179.96,180.3,179.66,179.74,14059.0,178.9131,179.2511,178.6149,178.6944,14059.0
2025-03-07 13:30:00,179.73,180.3,179.7,180.21,5650.0,178.6845,179.2511,178.6546,179.1617,5650.0
2025-03-07 13:35:00,180.29,181.45,180.13,181.43,5811.0,179.2412,180.3944,179.0821,180.3746,5811.0
2025-03-07 13:40:00,181.54,181.57,181.02,181.06,8020.0,180.4839,180.5137,179.9669,180.0067,8020.0
2025-03-07 13:45:00,181.21,181.79,181.2,181.4,12223.0,180.1558,180.7325,180.1459,180.3447,12223.0
2025-03-07 13:50:00,181.41,182.02,181.26,181.95,28585.0,180.3547,180.9611,180.2055,180.8915,28585.0
2025-03-07 13:55:00,181.94,182.18,181.8,182.18,15173.0,180.8816,181.1202,180.7424,181.1202,15173.0
2025-03-07 14:00:00,182.14,182.52,182.04,182.44,12684.0,181.0804,181.4582,180.981,181.3787,12684.0
2025-03-07 14:05:00,182.44,182.44,181.76,181.76,8449.0,181.3787,181.3787,180.7026,180.7026,8449.0
2025-03-07 14:10:00,181.77,182.22,181.76,182.17,6337.0,180.7126,181.16,180.7026,181.1103,6337.0
2025-03-07 14:15:00,182.19,182.83,182.16,182.72,5863.0,181.1301,181.7664,181.1003,181.6571,5863.0
2025-03-07 14:20:00,182.81,183.42,182.75,183.32,12338.0,181.7465,182.353,181.6869,182.2536,12338.0
2025-03-07 14:25:00,183.33,183.38,182.94,183.31,46712.0,182.2635,182.3132,181.8758,182.2436,46712.0
2025-03-07 14:30:00,183.31,184.02,183.29,183.53,14014.0,182.2436,182.9495,182.2237,182.4623,14014.0
2025-03-07 14:35:00,183.56,183.76,183.4,183.51,6048.0,182.4922,182.691,182.3331,182.4425,6048.0
2025-03-07 14:40:00,183.59,183.8,183.27,183.38,7593.0,182.522,182.7308,182.2039,182.3132,7593.0
2025-03-07 14:45:00,183.25,183.4,183.09,183.21,19910.0,182.184,182.3331,182.0249,182.1442,19910.0
2025-03-07 14:50:00,183.1,183.53,183.06,183.38,4367.0,182.0348,182.4623,181.9951,182.3132,4367.0
2025-03-07 14:55:00,183.38,183.59,182.95,183.17,13705.0,182.3132,182.522,181.8857,182.1044,13705.0
2025-03-07 15:00:00,183.11,183.25,182.92,183.17,6163.0,182.0448,182.184,181.8559,182.1044,6163.0
2025-03-07 15:05:00,183.17,183.51,183.17,183.46,4185.0,182.1044,182.4425,182.1044,182.3928,4185.0
2025-03-07 15:10:00,183.32,183.64,182.94,183.06,13942.0,182.2536,182.5717,181.8758,181.9951,13942.0
2025-03-07 15:15:00,182.97,183.78,182.93,183.57,8829.0,181.9056,182.7109,181.8658,182.5021,8829.0
2025-03-07 15:20:00,183.52,183.52,182.89,183.0,8270.0,182.4524,182.4524,181.8261,181.9354,8270.0
2025-03-07 15:25:00,182.96,183.37,182.85,183.07,12964.0,181.8957,182.3033,181.7863,182.005,12964.0
2025-03-07 15:30:00,183.07,183.16,182.33,182.45,16885.0,182.005,182.0945,181.2693,181.3886,16885.0
2025-03-07 15:35:00,182.61,182.61,181.63,182.04,23825.0,181.5477,181.5477,180.5734,180.981,23825.0
2025-03-07 15:40:00,181.97,182.04,181.07,181.67,22085.0,180.9114,180.981,180.0167,180.6132,22085.0
2025-03-07 15:45:00,181.66,182.25,181.66,182.17,19725.0,180.6032,181.1898,180.6032,181.1103,19725.0
2025-03-07 15:50:00,182.05,182.18,181.55,182.17,47377.0,180.991,181.1202,180.4939,181.1103,47377.0
2025-03-07 15:55:00,182.24,182.35,181.7,181.89,126266.0,181.1798,181.2892,180.643,180.8319,126266.0
2025-03-10 09:30:00,180.18,182.18,177.94,178.03,38372.0,179.1318,181.1202,176.9049,176.9943,38372.0
2025-03-10 09:35:00,178.54,180.0,178.51,178.93,6792.0,177.5014,178.9529,177.4715,177.8891,6792.0
2025-03-10 09:40:00,179.18,179.98,178.96,178.97,6036.0,178.1376,178.933,177.9189,177.9289,6036.0
2025-03-10 09:45:00,179.38,179.38,178.04,178.33,20830.0,178.3365,178.3365,177.0043,177.2926,20830.0
2025-03-10 09:50:00,178.36,178.39,177.76,178.09,7216.0,177.3224,177.3522,176.7259,177.054,7216.0
2025-03-10 09:55:00,178.16,178.74,177.91,178.13,5534.0,177.1236,177.7002,176.875,177.0938,5534.0
2025-03-10 10:00:00,178.15,178.15,177.17,178.02,11815.0,177.1136,177.1136,176.1393,176.9844,11815.0
2025-03-10 10:05:00,178.02,178.74,177.82,178.74,19956.0,176.9844,177.7002,176.7856,177.7002,19956.0
2025-03-10 10:10:00,178.62,178.81,178.0,178.71,15285.0,177.5809,177.7698,176.9645,177.6704,15285.0
2025-03-10 10:15:00,178.49,179.76,178.49,179.46,75982.0,177.4517,178.7143,177.4517,178.416,75982.0
2025-03-10 10:20:00,179.47,179.78,179.22,179.78,57250.0,178.426,178.7342,178.1774,178.7342,57250.0
2025-03-10 10:25:00,179.78,179.95,179.27,179.44,42422.0,178.7342,178.9032,178.2271,178.3961,42422.0
2025-03-10 10:30:00,179.43,179.8,179.29,179.41,101152.0,178.3862,178.754,178.247,178.3663,101152.0
2025-03-10 10:35:00,179.5,181.28,179.43,181.15,22544.0,178.4558,180.2254,178.3862,180.0962,22544.0
2025-03-10 10:40:00,181.14,181.54,180.15,180.25,7025.0,180.0862,180.4839,179.102,179.2014,7025.0
2025-03-10 10:45:00,180.02,180.56,179.37,180.17,12366.0,178.9728,179.5096,178.3265,179.1219,12366.0
2025-03-10 10:50:00,180.25,180.31,179.13,179.45,18665.0,179.2014,179.2611,178.0879,178.4061,18665.0
2025-03-10 10:55:00,179.47,180.1,179.38,179.53,9472.0,178.426,179.0523,178.3365,178.4856,9472.0
2025-03-10 11:00:00,179.75,180.82,179.74,180.21,8116.0,178.7043,179.7681,178.6944,179.1617,8116.0
2025-03-10 11:05:00,180.28,181.08,180.04,181.02,13801.0,179.2313,180.0266,178.9926,179.9669,13801.0
2025-03-10 11:10:00,180.85,180.95,180.43,180.95,15779.0,179.7979,179.8974,179.3804,179.8974,15779.0
2025-03-10 11:15:00,180.89,180.89,180.01,180.16,20486.0,179.8377,179.8377,178.9628,179.1119,20486.0
2025-03-10 11:20:00,180.0,180.0,179.39,179.39,19359.0,178.9529,178.9529,178.3464,178.3464,19359.0
2025-03-10 11:25:00,179.39,179.66,178.99,178.99,13331.0,178.3464,178.6149,177.9488,177.9488,13331.0
2025-03-10 11:30:00,179.06,179.54,178.87,179.53,25798.0,178.0183,178.4956,177.8295,178.4856,25798.0
2025-03-10 11:35:00,179.33,179.82,178.5,178.69,21212.0,178.2868,178.7739,177.4616,177.6505,21212.0
2025-03-10 11:40:00,178.52,178.53,177.99,178.03,18404.0,177.4815,177.4914,176.9546,176.9943,18404.0
2025-03-10 11:45:00,178.18,179.34,178.18,178.9,29816.0,177.1435,178.2967,177.1435,177.8593,29816.0
2025-03-10 11:50:00,178.83,179.04,178.52,178.91,14578.0,177.7897,177.9985,177.4815,177.8692,14578.0
2025-03-10 11:55:00,178.8,178.8,177.98,178.38,13695.0,177.7599,177.7599,176.9446,177.3423,13695.0
2025-03-10 12:00:00,178.34,178.67,178.13,178.13,10166.0,177.3025,177.6306,177.0938,177.0938,10166.0
2025-03-10 12:05:00,178.19,178.39,177.96,178.11,4637.0,177.1534,177.3522,176.9247,177.0739,4637.0
2025-03-10 12:10:00,178.13,178.49,178.11,178.11,4520.0,177.0938,177.4517,177.0739,177.0739,4520.0
2025-03-10 12:15:00,178.11,178.22,177.82,177.98,6621.0,177.0739,177.1832,176.7856,176.9446,6621.0
2025-03-10 12:20:00,177.93,178.29,177.82,178.06,22203.0,176.8949,177.2528,176.7856,177.0242,22203.0
2025-03-10 12:25:00,178.05,178.4,177.83,177.9,9394.0,177.0142,177.3622,176.7955,176.8651,9394.0
2025-03-10 12:30:00,178.09,178.61,177.96,178.52,4781.0,177.054,177.571,176.9247,177.4815,4781.0
2025-03-10 12:35:00,178.47,178.47,177.23,177.24,11912.0,177.4318,177.4318,176.199,176.2089,11912.0
2025-03-10 12:40:00,177.41,177.9,177.33,177.8,15800.0,176.3779,176.8651,176.2984,176.7657,15800.0
2025-03-10 12:45:00,177.8,178.21,177.8,178.0,8275.0,176.7657,177.1733,176.7657,176.9645,8275.0
2025-03-10 12:50:00,178.09,178.27,177.95,178.07,6510.0,177.054,177.2329,176.9148,177.0341,6510.0
2025-03-10 12:55:00,178.01,178.07,177.6,177.6,5313.0,176.9745,177.0341,176.5668,176.5668,5313.0
2025-03-10 13:00:00,177.58,177.94,177.46,177.81,13708.0,176.547,176.9049,176.4277,176.7756,13708.0
2025-03-10 13:05:00,177.94,178.06,177.72,177.78,24211.0,176.9049,177.0242,176.6861,176.7458,24211.0
2025-03-10 13:10:00,177.68,178.23,177.64,178.23,23478.0,176.6464,177.1932,176.6066,177.1932,23478.0
2025-03-10 13:15:00,178.1,178.32,177.89,178.05,12502.0,177.0639,177.2827,176.8552,177.0142,12502.0
2025-03-10 13:20:00,178.06,178.11,177.83,177.83,6386.0,177.0242,177.0739,176.7955,176.7955,6386.0
2025-03-10 13:25:00,177.83,177.9,177.58,177.68,22478.0,176.7955,176.8651,176.547,176.6464,22478.0
2025-03-10 13:30:00,177.57,177.75,177.32,177.41,31611.0,176.537,176.716,176.2885,176.3779,31611.0
2025-03-10 13:35:00,177.41,177.44,177.09,177.27,37233.0,176.3779,176.4078,176.0598,176.2388,37233.0
2025-03-10 13:40:00,177.4,177.41,177.0,177.08,27888.0,176.368,176.3779,175.9703,176.0499,27888.0
2025-03-10 13:45:00,177.09,177.26,176.97,176.97,10171.0,176.0598,176.2288,175.9405,175.9405,10171.0
2025-03-10 13:50:00,177.09,177.5,176.97,177.28,7780.0,176.0598,176.4674,175.9405,176.2487,7780.0
2025-03-10 13:55:00,177.24,177.51,177.07,177.07,44201.0,176.2089,176.4774,176.0399,176.0399,44201.0
2025-03-10 14:00:00,177.14,177.14,176.75,176.96,9415.0,176.1095,176.1095,175.7218,175.9306,9415.0
2025-03-10 14:05:00,176.84,177.02,176.8,177.01,36476.0,175.8113,175.9902,175.7715,175.9803,36476.0
2025-03-10 14:10:00,177.02,177.3,176.62,176.62,35719.0,175.9902,176.2686,175.5925,175.5925,35719.0
2025-03-10 14:15:00,176.78,176.96,176.42,176.57,7384.0,175.7516,175.9306,175.3937,175.5428,7384.0
2025-03-10 14:20:00,176.53,177.07,176.53,177.07,10366.0,175.5031,176.0399,175.5031,176.0399,10366.0
2025-03-10 14:25:00,177.14,177.16,176.63,176.67,15237.0,176.1095,176.1294,175.6025,175.6423,15237.0
2025-03-10 14:30:00,176.77,177.12,176.73,177.03,10182.0,175.7417,176.0896,175.7019,176.0002,10182.0
2025-03-10 14:35:00,177.02,177.21,176.97,177.11,9893.0,175.9902,176.1791,175.9405,176.0797,9893.0
2025-03-10 14:40:00,177.11,177.45,176.99,177.24,20561.0,176.0797,176.4177,175.9604,176.2089,20561.0
2025-03-10 14:45:00,177.38,177.39,177.0,177.0,5497.0,176.3481,176.3581,175.9703,175.9703,5497.0
2025-03-10 14:50:00,177.0,177.38,176.97,177.0,44432.0,175.9703,176.3481,175.9405,175.9703,44432.0
2025-03-10 14:55:00,176.88,176.88,176.35,176.5,38921.0,175.851,175.851,175.3241,175.4732,38921.0
2025-03-10 15:00:00,176.52,176.64,176.22,176.42,33368.0,175.4931,175.6124,175.1949,175.3937,33368.0
2025-03-10 15:05:00,176.42,176.42,175.85,176.17,28884.0,175.3937,175.3937,174.827,175.1452,28884.0
2025-03-10 15:10:00,176.29,177.2,175.96,177.08,35468.0,175.2645,176.1692,174.9364,176.0499,35468.0
2025-03-10 15:15:00,177.2,177.63,176.78,177.45,37003.0,176.1692,176.5967,175.7516,176.4177,37003.0
2025-03-10 15:20:00,177.43,177.7,177.27,177.54,26921.0,176.3978,176.6663,176.2388,176.5072,26921.0
2025-03-10 15:25:00,177.59,178.43,177.58,177.67,26939.0,176.5569,177.392,176.547,176.6364,26939.0
2025-03-10 15:30:00,177.77,179.18,177.69,179.14,37794.0,176.7359,178.1376,176.6563,178.0979,37794.0
2025-03-10 15:35:00,179.14,179.41,178.28,178.71,25859.0,178.0979,178.3663,177.2429,177.6704,25859.0
2025-03-10 15:40:00,178.67,178.8,177.65,177.86,29288.0,177.6306,177.7599,176.6166,176.8253,29288.0
2025-03-10 15:45:00,177.72,178.34,177.72,178.05,24087.0,176.6861,177.3025,176.6861,177.0142,24087.0
2025-03-10 15:50:00,178.11,178.45,178.01,178.4,58841.0,177.0739,177.4119,176.9745,177.3622,58841.0
2025-03-10 15:55:00,178.41,178.76,178.06,178.34,198332.0,177.3721,177.7201,177.0242,177.3025,198332.0
2025-03-11 09:30:00,178.57,180.16,177.99,180.16,17295.0,177.5312,179.1119,176.9546,179.1119,17295.0
2025-03-11 09:35:00,180.92,182.93,180.91,181.3,18664.0,179.8675,181.8658,179.8576,180.2453,18664.0
2025-03-11 09:40:00,181.17,182.04,180.65,182.03,31183.0,180.1161,180.981,179.5991,180.9711,31183.0
2025-03-11 09:45:00,182.36,183.8,181.55,183.22,30713.0,181.2992,182.7308,180.4939,182.1541,30713.0
2025-03-11 09:50:00,183.37,183.37,181.97,181.97,6156.0,182.3033,182.3033,180.9114,180.9114,6156.0
2025-03-11 09:55:00,181.99,182.39,181.61,181.77,1452.0,180.9313,181.329,180.5535,180.7126,1452.0
2025-03-11 10:00:00,181.25,183.0,180.67,180.67,9226.0,180.1956,181.9354,179.619,179.619,9226.0
2025-03-11 10:05:00,181.15,182.39,181.14,182.02,12038.0,180.0962,181.329,180.0862,180.9611,12038.0
2025-03-11 10:10:00,181.83,182.06,180.5,180.66,18287.0,180.7722,181.0009,179.45,179.609,18287.0
2025-03-11 10:15:00,180.8,181.32,180.01,181.03,35034.0,179.7482,180.2652,178.9628,179.9769,35034.0
2025-03-11 10:20:00,180.79,181.41,180.79,181.1,6399.0,179.7383,180.3547,179.7383,180.0465,6399.0
2025-03-11 10:25:00,181.23,181.4,180.74,181.24,5004.0,180.1757,180.3447,179.6886,180.1857,5004.0
2025-03-11 10:30:00,181.24,181.26,180.53,180.86,5112.0,180.1857,180.2055,179.4798,179.8079,5112.0
2025-03-11 10:35:00,180.86,180.89,179.94,180.01,6283.0,179.8079,179.8377,178.8932,178.9628,6283.0
2025-03-11 10:40:00,180.15,180.31,179.62,179.97,5834.0,179.102,179.2611,178.5751,178.9231,5834.0
2025-03-11 10:45:00,180.08,180.24,179.45,179.77,11061.0,179.0324,179.1915,178.4061,178.7242,11061.0
2025-03-11 10:50:00,180.04,181.04,179.8,180.89,7414.0,178.9926,179.9868,178.754,179.8377,7414.0
2025-03-11 10:55:00,180.71,180.73,180.16,180.16,3945.0,179.6587,179.6786,179.1119,179.1119,3945.0
2025-03-11 11:00:00,179.92,181.07,179.79,180.62,7860.0,178.8733,180.0167,178.7441,179.5693,7860.0
2025-03-11 11:05:00,180.62,182.21,180.62,181.94,6382.0,179.5693,181.15,179.5693,180.8816,6382.0
2025-03-11 11:10:00,181.94,182.42,181.63,182.02,13412.0,180.8816,181.3588,180.5734,180.9611,13412.0
2025-03-11 11:15:00,182.0,182.26,181.27,181.47,5828.0,180.9412,181.1997,180.2155,180.4143,5828.0
2025-03-11 11:20:00,181.51,181.65,181.06,181.06,5078.0,180.4541,180.5933,180.0067,180.0067,5078.0
2025-03-11 11:25:00,181.21,181.68,180.86,181.32,4807.0,180.1558,180.6231,179.8079,180.2652,4807.0
2025-03-11 11:30:00,181.28,181.68,180.95,181.43,5209.0,180.2254,180.6231,179.8974,180.3746,5209.0
2025-03-11 11:35:00,181.44,181.56,181.0,181.3,5645.0,180.3845,180.5038,179.9471,180.2453,5645.0
2025-03-11 11:40:00,181.46,182.36,181.46,181.99,9818.0,180.4044,181.2992,180.4044,180.9313,9818.0
2025-03-11 11:45:00,182.24,182.24,181.52,181.95,7231.0,181.1798,181.1798,180.464,180.8915,7231.0
2025-03-11 11:50:00,182.11,182.13,181.33,181.5,8710.0,181.0506,181.0705,180.2751,180.4442,8710.0
2025-03-11 11:55:00,181.62,181.62,180.9,180.98,4958.0,180.5635,180.5635,179.8476,179.9272,4958.0
2025-03-11 12:00:00,180.72,181.26,180.39,181.12,5529.0,179.6687,180.2055,179.3406,180.0664,5529.0
2025-03-11 12:05:00,181.04,181.15,180.66,180.96,5254.0,179.9868,180.0962,179.609,179.9073,5254.0
2025-03-11 12:10:00,180.75,180.95,180.41,180.65,12274.0,179.6985,179.8974,179.3605,179.5991,12274.0
2025-03-11 12:15:00,180.43,180.85,180.4,180.64,5851.0,179.3804,179.7979,179.3506,179.5892,5851.0
2025-03-11 12:20:00,180.61,180.83,180.39,180.65,7861.0,179.5593,179.7781,179.3406,179.5991,7861.0
2025-03-11 12:25:00,180.6,180.93,180.41,180.53,5201.0,179.5494,179.8775,179.3605,179.4798,5201.0
2025-03-11 12:30:00,180.53,180.71,180.2,180.59,4463.0,179.4798,179.6587,179.1517,179.5394,4463.0
2025-03-11 12:35:00,180.47,180.89,179.75,179.98,6807.0,179.4201,179.8377,178.7043,178.933,6807.0
2025-03-11 12:40:00,179.71,180.49,179.59,179.82,7372.0,178.6646,179.44,178.5453,178.7739,7372.0
2025-03-11 12:45:00,179.74,179.91,179.55,179.69,6281.0,178.6944,178.8634,178.5055,178.6447,6281.0
2025-03-11 12:50:00,179.77,179.89,179.24,179.52,6567.0,178.7242,178.8435,178.1973,178.4757,6567.0
2025-03-11 12:55:00,179.64,179.83,179.37,179.68,8254.0,178.595,178.7839,178.3265,178.6347,8254.0
2025-03-11 13:00:00,179.56,179.67,179.41,179.41,3347.0,178.5154,178.6248,178.3663,178.3663,3347.0
2025-03-11 13:05:00,179.42,179.68,179.25,179.62,5719.0,178.3763,178.6347,178.2072,178.5751,5719.0
2025-03-11 13:10:00,179.71,179.73,179.35,179.53,4082.0,178.6646,178.6845,178.3067,178.4856,4082.0
2025-03-11 13:15:00,179.38,179.78,179.27,179.5,7009.0,178.3365,178.7342,178.2271,178.4558,7009.0
2025-03-11 13:20:00,179.67,179.67,179.11,179.48,3014.0,178.6248,178.6248,178.0681,178.4359,3014.0
2025-03-11 13:25:00,179.48,179.61,179.21,179.3,2318.0,178.4359,178.5651,178.1675,178.257,2318.0
2025-03-11 13:30:00,179.42,179.64,179.1,179.1,3340.0,178.3763,178.595,178.0581,178.0581,3340.0
2025-03-11 13:35:00,179.01,179.15,178.79,179.15,2257.0,177.9686,178.1078,177.7499,178.1078,2257.0
2025-03-11 13:40:00,179.19,179.47,179.03,179.04,6850.0,178.1476,178.426,177.9885,177.9985,6850.0
2025-03-11 13:45:00,179.17,179.89,179.11,179.6,5848.0,178.1277,178.8435,178.0681,178.5552,5848.0
2025-03-11 13:50:00,179.68,179.68,179.22,179.23,2430.0,178.6347,178.6347,178.1774,178.1874,2430.0
2025-03-11 13:55:00,179.25,179.25,178.27,178.37,16275.0,178.2072,178.2072,177.2329,177.3324,16275.0
2025-03-11 14:00:00,178.15,179.31,178.15,178.65,19055.0,177.1136,178.2669,177.1136,177.6107,19055.0
2025-03-11 14:05:00,178.65,179.68,178.52,179.29,26762.0,177.6107,178.6347,177.4815,178.247,26762.0
2025-03-11 14:10:00,179.46,179.58,178.97,179.57,8228.0,178.416,178.5353,177.9289,178.5254,8228.0
2025-03-11 14:15:00,179.28,179.29,178.87,179.1,3654.0,178.2371,178.247,177.8295,178.0581,3654.0
2025-03-11 14:20:00,179.23,180.43,179.19,179.87,9554.0,178.1874,179.3804,178.1476,178.8236,9554.0
2025-03-11 14:25:00,179.77,180.37,179.53,179.86,3973.0,178.7242,179.3207,178.4856,178.8137,3973.0
2025-03-11 14:30:00,179.89,180.45,179.48,179.5,5195.0,178.8435,179.4003,178.4359,178.4558,5195.0
2025-03-11 14:35:00,179.56,179.8,179.27,179.8,4162.0,178.5154,178.754,178.2271,178.754,4162.0
2025-03-11 14:40:00,179.69,181.09,179.68,181.01,3797.0,178.6447,180.0365,178.6347,179.957,3797.0
2025-03-11 14:45:00,181.09,181.22,180.91,181.12,2302.0,180.0365,180.1658,179.8576,180.0664,2302.0
2025-03-11 14:50:00,181.13,181.62,181.13,181.43,5296.0,180.0763,180.5635,180.0763,180.3746,5296.0
2025-03-11 14:55:00,181.19,181.7,180.98,181.48,21108.0,180.136,180.643,179.9272,180.4243,21108.0
2025-03-11 15:00:00,181.27,181.91,181.27,181.82,60314.0,180.2155,180.8518,180.2155,180.7623,60314.0
2025-03-11 15:05:00,182.0,182.13,181.25,181.25,50842.0,180.9412,181.0705,180.1956,180.1956,50842.0
2025-03-11 15:10:00,181.27,181.93,181.23,181.38,9907.0,180.2155,180.8717,180.1757,180.3249,9907.0
2025-03-11 15:15:00,181.46,181.7,181.02,181.5,8599.0,180.4044,180.643,179.9669,180.4442,8599.0
2025-03-11 15:20:00,181.55,182.06,181.36,181.37,14078.0,180.4939,181.0009,180.305,180.3149,14078.0
2025-03-11 15:25:00,181.44,182.19,181.43,182.01,14293.0,180.3845,181.1301,180.3746,180.9512,14293.0
2025-03-11 15:30:00,182.02,182.11,181.7,181.89,9088.0,180.9611,181.0506,180.643,180.8319,9088.0
2025-03-11 15:35:00,182.11,182.49,181.7,181.74,13537.0,181.0506,181.4284,180.643,180.6828,13537.0
2025-03-11 15:40:00,181.57,182.02,181.56,182.02,10193.0,180.5137,180.9611,180.5038,180.9611,10193.0
2025-03-11 15:45:00,182.02,182.73,182.0,182.53,17857.0,180.9611,181.667,180.9412,181.4682,17857.0
2025-03-11 15:50:00,182.35,182.75,181.57,181.84,56442.0,181.2892,181.6869,180.5137,180.7822,56442.0
2025-03-11 15:55:00,181.9,181.9,180.92,181.11,138044.0,180.8418,180.8418,179.8675,180.0564,138044.0
2025-03-12 09:30:00,185.24,187.76,183.69,183.69,39710.0,184.1624,186.6677,182.6214,182.6214,39710.0
2025-03-12 09:35:00,185.08,186.39,183.17,184.55,8625.0,184.0033,185.3057,182.1044,183.4764,8625.0
2025-03-12 09:40:00,184.34,184.38,183.1,184.11,8081.0,183.2676,183.3074,182.0348,183.039,8081.0
2025-03-12 09:45:00,184.14,184.55,183.66,183.92,4027.0,183.0688,183.4764,182.5916,182.8501,4027.0
2025-03-12 09:50:00,184.48,184.58,183.5,183.9,11650.0,183.4068,183.5062,182.4325,182.8302,11650.0
2025-03-12 09:55:00,183.9,184.31,183.27,183.73,16850.0,182.8302,183.2378,182.2039,182.6612,16850.0
2025-03-12 10:00:00,183.73,183.91,183.17,183.73,15146.0,182.6612,182.8401,182.1044,182.6612,15146.0
2025-03-12 10:05:00,184.05,184.9,183.87,184.23,9923.0,182.9793,183.8244,182.8004,183.1583,9923.0
2025-03-12 10:10:00,184.61,184.64,184.02,184.23,5681.0,183.5361,183.5659,182.9495,183.1583,5681.0
2025-03-12 10:15:00,184.32,184.75,183.29,184.75,11367.0,183.2477,183.6752,182.2237,183.6752,11367.0
2025-03-12 10:20:00,184.79,185.63,184.65,185.63,3005.0,183.715,184.5501,183.5758,184.5501,3005.0
2025-03-12 10:25:00,185.82,186.0,185.44,185.71,28936.0,184.739,184.918,184.3612,184.6297,28936.0
2025-03-12 10:30:00,185.65,186.22,185.24,185.94,22328.0,184.57,185.1367,184.1624,184.8583,22328.0
2025-03-12 10:35:00,185.43,185.92,184.96,184.97,2433.0,184.3513,184.8384,183.884,183.894,2433.0
2025-03-12 10:40:00,185.04,185.04,184.28,184.59,4065.0,183.9636,183.9636,183.208,183.5162,4065.0
2025-03-12 10:45:00,184.59,184.68,184.22,184.36,5826.0,183.5162,183.6057,183.1483,183.2875,5826.0
2025-03-12 10:50:00,184.29,185.02,184.29,185.0,5311.0,183.2179,183.9437,183.2179,183.9238,5311.0
2025-03-12 10:55:00,184.99,184.99,184.39,184.4,13322.0,183.9139,183.9139,183.3173,183.3273,13322.0
2025-03-12 11:00:00,184.42,184.64,183.88,183.99,4994.0,183.3472,183.5659,182.8103,182.9197,4994.0
2025-03-12 11:05:00,184.16,184.3,183.76,184.13,30988.0,183.0887,183.2279,182.691,183.0589,30988.0
2025-03-12 11:10:00,184.31,184.54,184.16,184.37,5112.0,183.2378,183.4665,183.0887,183.2975,5112.0
2025-03-12 11:15:00,184.27,184.81,184.13,184.13,19436.0,183.198,183.7349,183.0589,183.0589,19436.0
2025-03-12 11:20:00,184.09,184.86,183.99,184.85,5854.0,183.0191,183.7846,182.9197,183.7747,5854.0
2025-03-12 11:25:00,184.84,185.23,184.83,185.03,2809.0,183.7647,184.1525,183.7548,183.9536,2809.0
2025-03-12 11:30:00,185.2,185.45,185.12,185.39,4330.0,184.1226,184.3712,184.0431,184.3115,4330.0
2025-03-12 11:35:00,185.5,186.14,185.5,185.78,18787.0,184.4209,185.0572,184.4209,184.6993,18787.0
2025-03-12 11:40:00,185.9,186.3,185.78,186.28,7641.0,184.8186,185.2162,184.6993,185.1963,7641.0
2025-03-12 11:45:00,186.05,186.44,185.96,186.34,10763.0,184.9677,185.3554,184.8782,185.256,10763.0
2025-03-12 11:50:00,186.47,186.5,186.01,186.31,8158.0,185.3852,185.4151,184.9279,185.2262,8158.0
2025-03-12 11:55:00,185.99,186.42,185.84,186.19,12586.0,184.908,185.3355,184.7589,185.1069,12586.0
2025-03-12 12:00:00,186.19,186.39,186.04,186.32,5175.0,185.1069,185.3057,184.9577,185.2361,5175.0
2025-03-12 12:05:00,186.32,187.13,186.32,186.92,10991.0,185.2361,186.0414,185.2361,185.8326,10991.0
2025-03-12 12:10:00,187.09,187.61,186.88,187.53,8605.0,186.0016,186.5186,185.7929,186.4391,8605.0
2025-03-12 12:15:00,187.6,187.64,187.25,187.53,8034.0,186.5087,186.5484,186.1607,186.4391,8034.0
2025-03-12 12:20:00,187.6,187.88,187.53,187.82,1780.0,186.5087,186.787,186.4391,186.7274,1780.0
2025-03-12 12:25:00,187.69,187.69,187.01,187.31,10916.0,186.5981,186.5981,185.9221,186.2204,10916.0
2025-03-12 12:30:00,187.42,187.86,187.29,187.75,2022.0,186.3297,186.7672,186.2005,186.6578,2022.0
2025-03-12 12:35:00,187.88,188.11,187.52,187.52,8158.0,186.787,187.0157,186.4291,186.4291,8158.0
2025-03-12 12:40:00,187.32,187.43,186.73,186.84,4954.0,186.2303,186.3397,185.6437,185.7531,4954.0
2025-03-12 12:45:00,187.01,187.56,186.83,187.56,4287.0,185.9221,186.4689,185.7431,186.4689,4287.0
2025-03-12 12:50:00,187.56,187.74,187.09,187.46,6181.0,186.4689,186.6479,186.0016,186.3695,6181.0
2025-03-12 12:55:00,187.52,187.6,187.0,187.19,4652.0,186.4291,186.5087,185.9122,186.1011,4652.0
2025-03-12 13:00:00,187.08,187.34,186.98,187.11,9638.0,185.9917,186.2502,185.8923,186.0215,9638.0
2025-03-12 13:05:00,186.99,187.27,186.77,187.27,3508.0,185.9022,186.1806,185.6835,186.1806,3508.0
2025-03-12 13:10:00,187.27,188.2,187.19,188.19,3892.0,186.1806,187.1052,186.1011,187.0952,3892.0
2025-03-12 13:15:00,188.28,188.39,187.59,188.05,6029.0,187.1847,187.2941,186.4987,186.9561,6029.0
2025-03-12 13:20:00,188.11,188.36,187.85,188.08,3992.0,187.0157,187.2642,186.7572,186.9859,3992.0
2025-03-12 13:25:00,187.99,188.25,187.7,188.25,4300.0,186.8964,187.1549,186.6081,187.1549,4300.0
2025-03-12 13:30:00,188.37,188.39,187.9,187.94,7674.0,187.2742,187.2941,186.8069,186.8467,7674.0
2025-03-12 13:35:00,188.17,188.41,188.17,188.37,1928.0,187.0754,187.314,187.0754,187.2742,1928.0
2025-03-12 13:40:00,188.39,188.53,188.02,188.02,7923.0,187.2941,187.4333,186.9262,186.9262,7923.0
2025-03-12 13:45:00,188.15,188.43,188.15,188.28,8425.0,187.0555,187.3338,187.0555,187.1847,8425.0
2025-03-12 13:50:00,188.21,188.45,187.97,188.06,5876.0,187.1151,187.3537,186.8765,186.966,5876.0
2025-03-12 13:55:00,187.95,187.98,187.35,187.56,4300.0,186.8566,186.8865,186.2601,186.4689,4300.0
2025-03-12 14:00:00,187.74,187.96,187.36,187.36,7336.0,186.6479,186.8666,186.2701,186.2701,7336.0
2025-03-12 14:05:00,187.24,187.38,187.09,187.21,3230.0,186.1508,186.2899,186.0016,186.1209,3230.0
2025-03-12 14:10:00,187.2,187.75,187.2,187.51,5908.0,186.111,186.6578,186.111,186.4192,5908.0
2025-03-12 14:15:00,187.67,187.91,187.61,187.7,4520.0,186.5783,186.8169,186.5186,186.6081,4520.0
2025-03-12 14:20:00,187.81,188.13,187.75,187.98,3550.0,186.7174,187.0356,186.6578,186.8865,3550.0
2025-03-12 14:25:00,188.0,188.21,187.88,187.88,22584.0,186.9063,187.1151,186.787,186.787,22584.0
2025-03-12 14:30:00,188.1,188.19,187.83,187.99,7553.0,187.0058,187.0952,186.7373,186.8964,7553.0
2025-03-12 14:35:00,188.02,188.14,187.76,188.13,8815.0,186.9262,187.0455,186.6677,187.0356,8815.0
2025-03-12 14:40:00,188.19,188.63,188.07,188.53,5559.0,187.0952,187.5327,186.9759,187.4333,5559.0
2025-03-12 14:45:00,188.53,188.94,188.4,188.74,7449.0,187.4333,187.8409,187.304,187.642,7449.0
2025-03-12 14:50:00,188.73,188.79,187.94,188.08,4848.0,187.6321,187.6917,186.8467,186.9859,4848.0
2025-03-12 14:55:00,188.21,188.55,188.07,188.42,3009.0,187.1151,187.4531,186.9759,187.3239,3009.0
2025-03-12 15:00:00,188.37,188.77,188.17,188.67,4880.0,187.2742,187.6719,187.0754,187.5724,4880.0
2025-03-12 15:05:00,188.67,188.78,188.33,188.68,4515.0,187.5724,187.6818,187.2344,187.5824,4515.0
2025-03-12 15:10:00,188.96,188.96,188.49,188.63,7912.0,187.8608,187.8608,187.3935,187.5327,7912.0
2025-03-12 15:15:00,188.56,188.84,188.31,188.73,6828.0,187.4631,187.7415,187.2145,187.6321,6828.0
2025-03-12 15:20:00,188.7,188.73,187.9,188.27,9646.0,187.6023,187.6321,186.8069,187.1748,9646.0
2025-03-12 15:25:00,188.28,188.37,187.93,187.93,8419.0,187.1847,187.2742,186.8367,186.8367,8419.0
2025-03-12 15:30:00,187.9,188.34,187.9,188.13,9413.0,186.8069,187.2444,186.8069,187.0356,9413.0
2025-03-12 15:35:00,188.04,188.2,187.56,187.72,7241.0,186.9461,187.1052,186.4689,186.628,7241.0
2025-03-12 15:40:00,187.8,188.01,187.48,187.98,10259.0,186.7075,186.9163,186.3894,186.8865,10259.0
2025-03-12 15:45:00,188.04,188.26,187.63,187.96,11907.0,186.9461,187.1648,186.5385,186.8666,11907.0
2025-03-12 15:50:00,187.97,188.03,187.42,187.84,20146.0,186.8765,186.9362,186.3297,186.7473,20146.0
2025-03-12 15:55:00,187.84,187.84,186.88,186.92,76798.0,186.7473,186.7473,185.7929,185.8326,76798.0
2025-03-13 09:30:00,187.61,188.07,186.49,187.31,10801.0,186.5186,186.9759,185.4051,186.2204,10801.0
2025-03-13 09:35:00,187.57,188.06,186.68,187.96,1225.0,186.4788,186.966,185.594,186.8666,1225.0
2025-03-13 09:40:00,187.68,188.62,187.67,187.91,2640.0,186.5882,187.5227,186.5783,186.8169,2640.0
2025-03-13 09:45:00,187.91,187.96,187.51,187.67,4860.0,186.8169,186.8666,186.4192,186.5783,4860.0
2025-03-13 09:50:00,187.37,187.37,186.6,186.68,4599.0,186.28,186.28,185.5145,185.594,4599.0
2025-03-13 09:55:00,186.68,186.92,185.36,186.81,13212.0,185.594,185.8326,184.2817,185.7233,13212.0
2025-03-13 10:00:00,186.28,186.48,185.44,186.44,25615.0,185.1963,185.3952,184.3612,185.3554,25615.0
2025-03-13 10:05:00,186.68,186.95,186.19,186.61,4279.0,185.594,185.8624,185.1069,185.5244,4279.0
2025-03-13 10:10:00,186.6,186.72,185.78,186.72,8621.0,185.5145,185.6338,184.6993,185.6338,8621.0
2025-03-13 10:15:00,186.68,187.01,186.39,186.89,1780.0,185.594,185.9221,185.3057,185.8028,1780.0
2025-03-13 10:20:00,187.22,188.2,187.22,188.2,3999.0,186.1309,187.1052,186.1309,187.1052,3999.0
2025-03-13 10:25:00,188.51,188.66,187.52,187.78,3625.0,187.4134,187.5625,186.4291,186.6876,3625.0
2025-03-13 10:30:00,187.56,188.1,187.52,187.61,2212.0,186.4689,187.0058,186.4291,186.5186,2212.0
2025-03-13 10:35:00,187.51,187.55,186.52,186.52,5468.0,186.4192,186.459,185.435,185.435,5468.0
2025-03-13 10:40:00,186.45,186.45,186.21,186.24,5486.0,185.3654,185.3654,185.1268,185.1566,5486.0
2025-03-13 10:45:00,186.24,186.53,186.04,186.05,9268.0,185.1566,185.4449,184.9577,184.9677,9268.0
2025-03-13 10:50:00,186.16,186.33,185.87,185.94,12415.0,185.077,185.2461,184.7887,184.8583,12415.0
2025-03-13 10:55:00,185.76,185.87,184.81,185.49,10888.0,184.6794,184.7887,183.7349,184.4109,10888.0
2025-03-13 11:00:00,185.55,185.88,185.11,185.11,2423.0,184.4706,184.7987,184.0332,184.0332,2423.0
2025-03-13 11:05:00,185.24,185.27,184.87,184.93,37139.0,184.1624,184.1922,183.7945,183.8542,37139.0
2025-03-13 11:10:00,184.93,185.45,184.92,185.36,3311.0,183.8542,184.3712,183.8443,184.2817,3311.0
2025-03-13 11:15:00,185.19,185.35,185.14,185.25,4759.0,184.1127,184.2718,184.063,184.1723,4759.0
2025-03-13 11:20:00,185.23,185.92,185.23,185.73,3755.0,184.1525,184.8384,184.1525,184.6495,3755.0
2025-03-13 11:25:00,185.89,185.95,185.22,185.24,3536.0,184.8086,184.8683,184.1425,184.1624,3536.0
2025-03-13 11:30:00,185.36,185.46,185.19,185.24,2149.0,184.2817,184.3811,184.1127,184.1624,2149.0
2025-03-13 11:35:00,185.24,185.24,184.85,185.0,15381.0,184.1624,184.1624,183.7747,183.9238,15381.0
2025-03-13 11:40:00,185.0,185.81,184.68,185.57,6257.0,183.9238,184.7291,183.6057,184.4905,6257.0
2025-03-13 11:45:00,185.35,185.43,184.24,184.6,12115.0,184.2718,184.3513,183.1682,183.5261,12115.0
2025-03-13 11:50:00,184.62,184.63,184.09,184.18,4686.0,183.546,183.5559,183.0191,183.1086,4686.0
2025-03-13 11:55:00,184.37,184.37,183.53,183.75,3007.0,183.2975,183.2975,182.4623,182.6811,3007.0
2025-03-13 12:00:00,183.61,184.2,183.25,184.0,8184.0,182.5419,183.1284,182.184,182.9296,8184.0
2025-03-13 12:05:00,183.81,184.38,183.64,184.06,6102.0,182.7407,183.3074,182.5717,182.9893,6102.0
2025-03-13 12:10:00,184.13,184.13,183.53,183.88,4234.0,183.0589,183.0589,182.4623,182.8103,4234.0
2025-03-13 12:15:00,183.83,184.16,183.66,183.99,5947.0,182.7606,183.0887,182.5916,182.9197,5947.0
2025-03-13 12:20:00,183.99,184.17,183.82,184.04,4549.0,182.9197,183.0986,182.7507,182.9694,4549.0
2025-03-13 12:25:00,184.13,184.13,183.77,183.77,5707.0,183.0589,183.0589,182.7009,182.7009,5707.0
2025-03-13 12:30:00,183.74,184.23,183.44,184.13,18762.0,182.6711,183.1583,182.3729,183.0589,18762.0
2025-03-13 12:35:00,184.08,184.46,183.81,184.15,4487.0,183.0091,183.3869,182.7407,183.0787,4487.0
2025-03-13 12:40:00,184.17,184.17,183.63,183.63,4732.0,183.0986,183.0986,182.5618,182.5618,4732.0
2025-03-13 12:45:00,183.86,183.86,182.42,182.54,5624.0,182.7904,182.7904,181.3588,181.4781,5624.0
2025-03-13 12:50:00,182.73,183.51,182.46,183.08,7405.0,181.667,182.4425,181.3986,182.015,7405.0
2025-03-13 12:55:00,183.03,183.29,182.91,183.26,1980.0,181.9653,182.2237,181.846,182.1939,1980.0
2025-03-13 13:00:00,183.27,183.39,183.05,183.25,5579.0,182.2039,182.3232,181.9851,182.184,5579.0
2025-03-13 13:05:00,183.5,183.62,182.93,182.93,5408.0,182.4325,182.5518,181.8658,181.8658,5408.0
2025-03-13 13:10:00,183.11,183.11,182.87,183.08,15105.0,182.0448,182.0448,181.8062,182.015,15105.0
2025-03-13 13:15:00,183.05,183.16,182.87,183.08,10352.0,181.9851,182.0945,181.8062,182.015,10352.0
2025-03-13 13:20:00,182.95,183.37,182.95,183.03,4564.0,181.8857,182.3033,181.8857,181.9653,4564.0
2025-03-13 13:25:00,183.1,183.11,182.67,183.01,10281.0,182.0348,182.0448,181.6073,181.9454,10281.0
2025-03-13 13:30:00,182.95,182.95,182.65,182.8,11452.0,181.8857,181.8857,181.5875,181.7366,11452.0
2025-03-13 13:35:00,182.8,182.96,182.52,182.52,6428.0,181.7366,181.8957,181.4582,181.4582,6428.0
2025-03-13 13:40:00,182.52,182.78,182.47,182.47,1700.0,181.4582,181.7167,181.4085,181.4085,1700.0
2025-03-13 13:45:00,182.43,182.43,182.23,182.23,2254.0,181.3687,181.3687,181.1699,181.1699,2254.0
2025-03-13 13:50:00,182.35,183.04,182.3,182.84,38042.0,181.2892,181.9752,181.2395,181.7764,38042.0
2025-03-13 13:55:00,182.94,182.94,182.3,182.44,4578.0,181.8758,181.8758,181.2395,181.3787,4578.0
2025-03-13 14:00:00,182.47,182.97,182.47,182.58,4029.0,181.4085,181.9056,181.4085,181.5179,4029.0
2025-03-13 14:05:00,182.58,182.88,182.44,182.88,3027.0,181.5179,181.8161,181.3787,181.8161,3027.0
2025-03-13 14:10:00,182.77,183.36,182.77,183.16,3691.0,181.7068,182.2933,181.7068,182.0945,3691.0
2025-03-13 14:15:00,183.13,183.14,182.8,182.84,3027.0,182.0647,182.0746,181.7366,181.7764,3027.0
2025-03-13 14:20:00,182.8,183.06,182.67,183.06,2614.0,181.7366,181.9951,181.6073,181.9951,2614.0
2025-03-13 14:25:00,183.05,183.25,182.95,183.14,4660.0,181.9851,182.184,181.8857,182.0746,4660.0
2025-03-13 14:30:00,183.01,183.28,182.81,183.02,5625.0,181.9454,182.2138,181.7465,181.9553,5625.0
2025-03-13 14:35:00,183.12,183.47,182.98,183.47,7110.0,182.0547,182.4027,181.9155,182.4027,7110.0
2025-03-13 14:40:00,183.5,183.72,183.36,183.62,8607.0,182.4325,182.6512,182.2933,182.5518,8607.0
2025-03-13 14:45:00,183.63,184.01,183.62,184.01,7213.0,182.5618,182.9396,182.5518,182.9396,7213.0
2025-03-13 14:50:00,184.01,184.01,183.3,183.5,4576.0,182.9396,182.9396,182.2337,182.4325,4576.0
2025-03-13 14:55:00,183.51,183.51,183.31,183.42,1582.0,182.4425,182.4425,182.2436,182.353,1582.0
2025-03-13 15:00:00,183.59,183.67,182.86,182.86,6509.0,182.522,182.6015,181.7962,181.7962,6509.0
2025-03-13 15:05:00,182.73,182.92,182.51,182.61,1228.0,181.667,181.8559,181.4483,181.5477,1228.0
2025-03-13 15:10:00,182.5,182.89,182.45,182.57,3317.0,181.4383,181.8261,181.3886,181.5079,3317.0
2025-03-13 15:15:00,182.47,182.68,182.37,182.64,6806.0,181.4085,181.6173,181.3091,181.5775,6806.0
2025-03-13 15:20:00,182.64,182.68,182.49,182.49,2217.0,181.5775,181.6173,181.4284,181.4284,2217.0
2025-03-13 15:25:00,182.43,182.5,181.88,182.15,2683.0,181.3687,181.4383,180.8219,181.0904,2683.0
2025-03-13 15:30:00,182.19,182.46,182.1,182.28,6842.0,181.1301,181.3986,181.0407,181.2196,6842.0
2025-03-13 15:35:00,182.3,182.36,181.87,182.0,15151.0,181.2395,181.2992,180.812,180.9412,15151.0
2025-03-13 15:40:00,182.0,182.5,181.72,182.11,51233.0,180.9412,181.4383,180.6629,181.0506,51233.0
2025-03-13 15:45:00,182.16,182.33,181.87,182.23,28359.0,181.1003,181.2693,180.812,181.1699,28359.0
2025-03-13 15:50:00,182.13,182.55,181.82,182.53,28092.0,181.0705,181.488,180.7623,181.4682,28092.0
2025-03-13 15:55:00,182.53,182.93,182.21,182.89,126036.0,181.4682,181.8658,181.15,181.8261,126036.0
2025-03-14 09:30:00,186.68,186.78,184.04,185.19,49393.0,185.594,185.6934,182.9694,184.1127,49393.0
2025-03-14 09:35:00,185.24,185.63,183.76,183.76,5494.0,184.1624,184.5501,182.691,182.691,5494.0
2025-03-14 09:40:00,184.25,186.4,184.24,185.65,3501.0,183.1782,185.3156,183.1682,184.57,3501.0
2025-03-14 09:45:00,185.84,188.35,185.65,188.26,32871.0,184.7589,187.2543,184.57,187.1648,32871.0
2025-03-14 09:50:00,188.3,188.64,187.53,187.99,7727.0,187.2046,187.5426,186.4391,186.8964,7727.0
2025-03-14 09:55:00,188.11,188.47,187.23,187.51,4030.0,187.0157,187.3736,186.1408,186.4192,4030.0
2025-03-14 10:00:00,187.22,187.45,185.55,187.32,13676.0,186.1309,186.3595,184.4706,186.2303,13676.0
2025-03-14 10:05:00,187.31,187.6,186.81,187.04,8081.0,186.2204,186.5087,185.7233,185.9519,8081.0
2025-03-14 10:10:00,186.86,187.72,186.85,187.19,17020.0,185.773,186.628,185.763,186.1011,17020.0
2025-03-14 10:15:00,187.32,187.94,187.3,187.89,5529.0,186.2303,186.8467,186.2104,186.797,5529.0
2025-03-14 10:20:00,187.97,188.59,187.66,188.52,8216.0,186.8765,187.4929,186.5683,187.4233,8216.0
2025-03-14 10:25:00,188.46,188.67,188.19,188.65,7512.0,187.3637,187.5724,187.0952,187.5526,7512.0
2025-03-14 10:30:00,188.52,188.81,188.34,188.72,8788.0,187.4233,187.7116,187.2444,187.6222,8788.0
2025-03-14 10:35:00,188.61,189.18,188.58,189.16,10339.0,187.5128,188.0795,187.483,188.0596,10339.0
2025-03-14 10:40:00,189.21,189.37,188.91,189.36,6733.0,188.1093,188.2684,187.811,188.2584,6733.0
2025-03-14 10:45:00,189.3,189.66,189.23,189.33,8324.0,188.1988,188.5567,188.1292,188.2286,8324.0
2025-03-14 10:50:00,189.33,190.07,189.33,189.99,13191.0,188.2286,188.9643,188.2286,188.8848,13191.0
2025-03-14 10:55:00,189.9,190.45,189.75,190.4,7531.0,188.7953,189.3421,188.6462,189.2924,7531.0
2025-03-14 11:00:00,190.52,190.69,189.93,190.51,4323.0,189.4117,189.5807,188.8251,189.4017,4323.0
2025-03-14 11:05:00,190.3,190.47,189.72,189.72,3928.0,189.193,189.362,188.6163,188.6163,3928.0
2025-03-14 11:10:00,189.93,190.66,189.91,190.48,5190.0,188.8251,189.5509,188.8052,189.3719,5190.0
2025-03-14 11:15:00,190.48,190.9,190.36,190.79,10351.0,189.3719,189.7895,189.2526,189.6801,10351.0
2025-03-14 11:20:00,190.9,191.04,190.66,190.79,4603.0,189.7895,189.9287,189.5509,189.6801,4603.0
2025-03-14 11:25:00,190.71,190.85,190.66,190.69,2939.0,189.6006,189.7398,189.5509,189.5807,2939.0
2025-03-14 11:30:00,190.73,191.19,190.61,190.77,3176.0,189.6205,190.0778,189.5012,189.6602,3176.0
2025-03-14 11:35:00,190.76,191.16,190.74,191.16,5798.0,189.6503,190.048,189.6304,190.048,5798.0
2025-03-14 11:40:00,191.2,191.35,191.07,191.07,6969.0,190.0877,190.2369,189.9585,189.9585,6969.0
2025-03-14 11:45:00,190.96,191.16,190.7,191.16,7727.0,189.8491,190.048,189.5906,190.048,7727.0
2025-03-14 11:50:00,191.12,191.12,190.77,191.1,4017.0,190.0082,190.0082,189.6602,189.9883,4017.0
2025-03-14 11:55:00,191.06,191.25,190.87,191.06,1646.0,189.9485,190.1374,189.7596,189.9485,1646.0
2025-03-14 12:00:00,191.1,191.24,190.74,190.74,4215.0,189.9883,190.1275,189.6304,189.6304,4215.0
2025-03-14 12:05:00,190.59,190.89,190.45,190.76,9134.0,189.4813,189.7795,189.3421,189.6503,9134.0
2025-03-14 12:10:00,190.76,190.86,190.64,190.64,3022.0,189.6503,189.7497,189.531,189.531,3022.0
2025-03-14 12:15:00,190.64,190.77,190.3,190.53,3655.0,189.531,189.6602,189.193,189.4216,3655.0
2025-03-14 12:20:00,190.59,190.77,190.42,190.55,6749.0,189.4813,189.6602,189.3123,189.4415,6749.0
2025-03-14 12:25:00,190.62,190.62,190.11,190.23,14287.0,189.5111,189.5111,189.0041,189.1234,14287.0
2025-03-14 12:30:00,190.32,190.72,190.18,190.72,30404.0,189.2128,189.6105,189.0737,189.6105,30404.0
2025-03-14 12:35:00,190.76,191.1,190.76,190.82,13125.0,189.6503,189.9883,189.6503,189.7099,13125.0
2025-03-14 12:40:00,191.04,191.22,190.96,191.1,11804.0,189.9287,190.1076,189.8491,189.9883,11804.0
2025-03-14 12:45:00,191.03,191.04,190.64,190.75,16348.0,189.9187,189.9287,189.531,189.6403,16348.0
2025-03-14 12:50:00,190.65,191.02,190.48,190.89,11485.0,189.5409,189.9088,189.3719,189.7795,11485.0
2025-03-14 12:55:00,190.76,190.89,190.61,190.83,9511.0,189.6503,189.7795,189.5012,189.7199,9511.0
2025-03-14 13:00:00,190.74,191.25,190.71,191.09,10640.0,189.6304,190.1374,189.6006,189.9784,10640.0
2025-03-14 13:05:00,190.96,191.15,190.79,190.9,3695.0,189.8491,190.038,189.6801,189.7895,3695.0
2025-03-14 13:10:00,190.97,190.97,190.5,190.57,4356.0,189.8591,189.8591,189.3918,189.4614,4356.0
2025-03-14 13:15:00,190.64,190.91,190.63,190.63,3847.0,189.531,189.7994,189.521,189.521,3847.0
2025-03-14 13:20:00,190.6,190.81,190.48,190.6,15779.0,189.4912,189.7,189.3719,189.4912,15779.0
2025-03-14 13:25:00,190.58,190.73,190.45,190.63,3023.0,189.4713,189.6205,189.3421,189.521,3023.0
2025-03-14 13:30:00,190.61,190.77,190.54,190.65,2324.0,189.5012,189.6602,189.4316,189.5409,2324.0
2025-03-14 13:35:00,190.65,190.74,190.38,190.68,4504.0,189.5409,189.6304,189.2725,189.5708,4504.0
2025-03-14 13:40:00,190.78,190.79,190.48,190.58,3556.0,189.6702,189.6801,189.3719,189.4713,3556.0
2025-03-14 13:45:00,190.59,190.62,190.33,190.51,4974.0,189.4813,189.5111,189.2228,189.4017,4974.0
2025-03-14 13:50:00,190.53,190.84,190.53,190.84,6433.0,189.4216,189.7298,189.4216,189.7298,6433.0
2025-03-14 13:55:00,190.8,190.91,190.39,190.39,11515.0,189.6901,189.7994,189.2824,189.2824,11515.0
2025-03-14 14:00:00,190.38,190.38,190.12,190.3,5002.0,189.2725,189.2725,189.014,189.193,5002.0
2025-03-14 14:05:00,190.2,190.59,190.15,190.58,4225.0,189.0935,189.4813,189.0438,189.4713,4225.0
2025-03-14 14:10:00,190.52,190.68,190.35,190.4,6040.0,189.4117,189.5708,189.2427,189.2924,6040.0
2025-03-14 14:15:00,190.4,190.71,190.4,190.68,4436.0,189.2924,189.6006,189.2924,189.5708,4436.0
2025-03-14 14:20:00,190.65,190.72,190.28,190.28,23180.0,189.5409,189.6105,189.1731,189.1731,23180.0
2025-03-14 14:25:00,190.35,190.7,190.33,190.33,7421.0,189.2427,189.5906,189.2228,189.2228,7421.0
2025-03-14 14:30:00,190.39,190.77,190.38,190.77,3115.0,189.2824,189.6602,189.2725,189.6602,3115.0
2025-03-14 14:35:00,190.67,190.76,190.31,190.75,8902.0,189.5608,189.6503,189.2029,189.6403,8902.0
2025-03-14 14:40:00,190.8,190.91,190.49,190.49,6677.0,189.6901,189.7994,189.3819,189.3819,6677.0
2025-03-14 14:45:00,190.64,190.71,190.45,190.63,4137.0,189.531,189.6006,189.3421,189.521,4137.0
2025-03-14 14:50:00,190.5,190.76,190.3,190.33,9052.0,189.3918,189.6503,189.193,189.2228,9052.0
2025-03-14 14:55:00,190.28,190.3,189.94,189.94,9625.0,189.1731,189.193,188.8351,188.8351,9625.0
2025-03-14 15:00:00,189.99,190.53,189.9,190.41,3956.0,188.8848,189.4216,188.7953,189.3023,3956.0
2025-03-14 15:05:00,190.49,190.66,190.24,190.24,4215.0,189.3819,189.5509,189.1333,189.1333,4215.0
2025-03-14 15:10:00,190.24,190.39,190.19,190.19,6250.0,189.1333,189.2824,189.0836,189.0836,6250.0
2025-03-14 15:15:00,190.17,190.2,190.01,190.12,6574.0,189.0637,189.0935,188.9046,189.014,6574.0
2025-03-14 15:20:00,190.02,190.16,189.88,190.09,8183.0,188.9146,189.0538,188.7754,188.9842,8183.0
2025-03-14 15:25:00,190.19,190.28,189.92,189.92,6606.0,189.0836,189.1731,188.8152,188.8152,6606.0
2025-03-14 15:30:00,190.11,190.43,190.1,190.37,6715.0,189.0041,189.3222,188.9941,189.2626,6715.0
2025-03-14 15:35:00,190.26,190.31,189.87,189.92,11612.0,189.1532,189.2029,188.7655,188.8152,11612.0
2025-03-14 15:40:00,189.88,190.27,189.78,190.25,17845.0,188.7754,189.1631,188.676,189.1433,17845.0
2025-03-14 15:45:00,190.26,190.65,190.14,190.56,14708.0,189.1532,189.5409,189.0339,189.4514,14708.0
2025-03-14 15:50:00,190.61,191.01,190.43,190.73,42341.0,189.5012,189.8988,189.3222,189.6205,42341.0
2025-03-14 15:55:00,190.79,190.87,189.97,190.25,171922.0,189.6801,189.7596,188.8649,189.1433,171922.0
2025-03-17 09:30:00,189.45,191.7,189.45,191.7,16591.0,188.3479,190.5848,188.3479,190.5848,16591.0
2025-03-17 09:35:00,191.0,193.9,191.0,193.2,37219.0,189.8889,192.772,189.8889,192.0761,37219.0
2025-03-17 09:40:00,193.46,194.77,193.3,194.09,15115.0,192.3346,193.637,192.1755,192.9609,15115.0
2025-03-17 09:45:00,194.0,194.47,193.53,193.53,5784.0,192.8714,193.3387,192.4042,192.4042,5784.0
2025-03-17 09:50:00,193.71,194.97,193.7,194.5,32081.0,192.5831,193.8358,192.5732,193.3685,32081.0
2025-03-17 09:55:00,194.5,195.64,194.5,195.0,22824.0,193.3685,194.5019,193.3685,193.8656,22824.0
2025-03-17 10:00:00,194.99,195.0,194.2,194.25,11902.0,193.8557,193.8656,193.0703,193.12,11902.0
2025-03-17 10:05:00,194.5,195.05,194.38,194.38,3519.0,193.3685,193.9153,193.2492,193.2492,3519.0
2025-03-17 10:10:00,194.43,195.7,194.43,194.91,20149.0,193.2989,194.5615,193.2989,193.7761,20149.0
2025-03-17 10:15:00,194.42,194.52,194.0,194.52,7689.0,193.289,193.3884,192.8714,193.3884,7689.0
2025-03-17 10:20:00,194.45,194.48,194.06,194.46,2013.0,193.3188,193.3486,192.9311,193.3288,2013.0
2025-03-17 10:25:00,194.52,194.52,193.73,193.73,3990.0,193.3884,193.3884,192.603,192.603,3990.0
2025-03-17 10:30:00,193.89,194.09,193.6,193.82,3302.0,192.7621,192.9609,192.4738,192.6925,3302.0
2025-03-17 10:35:00,193.57,194.36,193.57,194.34,19909.0,192.4439,193.2293,192.4439,193.2095,19909.0
2025-03-17 10:40:00,194.24,194.5,194.21,194.5,3870.0,193.11,193.3685,193.0802,193.3685,3870.0
2025-03-17 10:45:00,194.56,194.97,194.4,194.97,6943.0,193.4282,193.8358,193.2691,193.8358,6943.0
2025-03-17 10:50:00,194.95,194.95,193.94,193.98,28040.0,193.8159,193.8159,192.8118,192.8516,28040.0
2025-03-17 10:55:00,193.96,194.38,193.82,194.12,4366.0,192.8317,193.2492,192.6925,192.9907,4366.0
2025-03-17 11:00:00,194.16,194.45,193.99,194.09,2353.0,193.0305,193.3188,192.8615,192.9609,2353.0
2025-03-17 11:05:00,194.25,194.5,194.14,194.21,2621.0,193.12,193.3685,193.0106,193.0802,2621.0
2025-03-17 11:10:00,194.1,194.63,193.93,194.58,12601.0,192.9709,193.4978,192.8018,193.4481,12601.0
2025-03-17 11:15:00,194.6,194.96,194.36,194.88,11115.0,193.4679,193.8259,193.2293,193.7463,11115.0
2025-03-17 11:20:00,194.79,195.29,194.79,195.29,1254.0,193.6568,194.1539,193.6568,194.1539,1254.0
2025-03-17 11:25:00,195.33,195.33,194.8,194.85,4279.0,194.1937,194.1937,193.6668,193.7165,4279.0
2025-03-17 11:30:00,194.94,195.18,194.57,194.57,3160.0,193.806,194.0446,193.4381,193.4381,3160.0
2025-03-17 11:35:00,194.8,195.1,194.79,194.84,2056.0,193.6668,193.965,193.6568,193.7066,2056.0
2025-03-17 11:40:00,194.73,194.98,194.57,194.78,14347.0,193.5972,193.8457,193.4381,193.6469,14347.0
2025-03-17 11:45:00,194.83,194.97,194.78,194.79,568.0,193.6966,193.8358,193.6469,193.6568,568.0
2025-03-17 11:50:00,195.02,195.3,195.0,195.27,2283.0,193.8855,194.1639,193.8656,194.134,2283.0
2025-03-17 11:55:00,195.2,195.24,194.79,194.79,3418.0,194.0645,194.1042,193.6568,193.6568,3418.0
2025-03-17 12:00:00,194.88,195.21,194.87,195.18,18654.0,193.7463,194.0744,193.7364,194.0446,18654.0
2025-03-17 12:05:00,195.54,195.83,195.54,195.71,1100.0,194.4025,194.6908,194.4025,194.5715,1100.0
2025-03-17 12:10:00,195.74,195.74,195.37,195.46,8430.0,194.6013,194.6013,194.2335,194.3229,8430.0
2025-03-17 12:15:00,195.36,195.57,195.25,195.31,2946.0,194.2235,194.4323,194.1142,194.1738,2946.0
2025-03-17 12:20:00,195.12,195.25,195.06,195.22,1039.0,193.9849,194.1142,193.9253,194.0843,1039.0
2025-03-17 12:25:00,195.31,195.31,195.08,195.21,2178.0,194.1738,194.1738,193.9452,194.0744,2178.0
2025-03-17 12:30:00,195.1,195.24,195.01,195.02,3636.0,193.965,194.1042,193.8756,193.8855,3636.0
2025-03-17 12:35:00,195.12,195.35,195.11,195.13,2730.0,193.9849,194.2136,193.975,193.9949,2730.0
2025-03-17 12:40:00,195.13,195.14,194.85,194.99,3609.0,193.9949,194.0048,193.7165,193.8557,3609.0
2025-03-17 12:45:00,194.9,194.97,194.7,194.85,8868.0,193.7662,193.8358,193.5674,193.7165,8868.0
2025-03-17 12:50:00,194.85,195.07,194.81,194.93,7380.0,193.7165,193.9352,193.6767,193.796,7380.0
2025-03-17 12:55:00,194.97,195.31,194.94,195.27,8091.0,193.8358,194.1738,193.806,194.134,8091.0
2025-03-17 13:00:00,195.3,195.39,195.14,195.26,2044.0,194.1639,194.2534,194.0048,194.1241,2044.0
2025-03-17 13:05:00,195.35,195.62,195.34,195.41,4647.0,194.2136,194.482,194.2036,194.2732,4647.0
2025-03-17 13:10:00,195.41,195.66,195.27,195.41,15321.0,194.2732,194.5218,194.134,194.2732,15321.0
2025-03-17 13:15:00,195.6,195.61,195.35,195.35,1493.0,194.4621,194.4721,194.2136,194.2136,1493.0
2025-03-17 13:20:00,195.23,195.72,195.06,195.72,8081.0,194.0943,194.5814,193.9253,194.5814,8081.0
2025-03-17 13:25:00,195.75,196.12,195.66,195.97,5372.0,194.6113,194.9791,194.5218,194.83,5372.0
2025-03-17 13:30:00,195.83,196.05,195.82,195.91,2349.0,194.6908,194.9095,194.6808,194.7703,2349.0
2025-03-17 13:35:00,196.01,196.49,195.96,196.47,15217.0,194.8697,195.347,194.82,195.3271,15217.0
2025-03-17 13:40:00,196.52,196.53,196.25,196.29,5540.0,195.3768,195.3867,195.1083,195.1481,5540.0
2025-03-17 13:45:00,196.33,196.39,196.21,196.29,3054.0,195.1879,195.2475,195.0686,195.1481,3054.0
2025-03-17 13:50:00,196.31,196.6,196.31,196.44,3236.0,195.168,195.4563,195.168,195.2972,3236.0
2025-03-17 13:55:00,196.44,196.6,196.36,196.55,1000.0,195.2972,195.4563,195.2177,195.4066,1000.0
2025-03-17 14:00:00,196.6,196.98,196.5,196.73,19696.0,195.4563,195.8341,195.3569,195.5856,19696.0
2025-03-17 14:05:00,196.71,197.01,196.7,196.71,3005.0,195.5657,195.8639,195.5557,195.5657,3005.0
2025-03-17 14:10:00,196.71,196.96,196.63,196.88,4685.0,195.5657,195.8142,195.4861,195.7347,4685.0
2025-03-17 14:15:00,196.88,197.41,196.88,197.22,11255.0,195.7347,196.2616,195.7347,196.0727,11255.0
2025-03-17 14:20:00,197.22,197.22,196.97,197.09,6976.0,196.0727,196.0727,195.8242,195.9435,6976.0
2025-03-17 14:25:00,197.0,197.26,196.98,197.11,6541.0,195.854,196.1125,195.8341,195.9633,6541.0
2025-03-17 14:30:00,197.12,197.43,197.06,197.39,7089.0,195.9733,196.2815,195.9136,196.2417,7089.0
2025-03-17 14:35:00,197.4,197.44,197.21,197.33,4308.0,196.2517,196.2914,196.0628,196.1821,4308.0
2025-03-17 14:40:00,197.23,197.37,197.19,197.37,4108.0,196.0826,196.2218,196.0429,196.2218,4108.0
2025-03-17 14:45:00,197.28,197.72,197.18,197.56,19056.0,196.1324,196.5698,196.0329,196.4107,19056.0
2025-03-17 14:50:00,197.48,197.65,197.43,197.5,7252.0,196.3312,196.5002,196.2815,196.3511,7252.0
2025-03-17 14:55:00,197.49,197.73,197.32,197.32,7471.0,196.3411,196.5797,196.1721,196.1721,7471.0
2025-03-17 15:00:00,197.27,197.37,197.21,197.23,4176.0,196.1224,196.2218,196.0628,196.0826,4176.0
2025-03-17 15:05:00,197.39,197.54,197.24,197.3,16191.0,196.2417,196.3908,196.0926,196.1522,16191.0
2025-03-17 15:10:00,197.25,197.33,197.09,197.17,3878.0,196.1025,196.1821,195.9435,196.023,3878.0
2025-03-17 15:15:00,197.17,197.24,197.0,197.23,3468.0,196.023,196.0926,195.854,196.0826,3468.0
2025-03-17 15:20:00,197.31,197.57,197.12,197.5,11413.0,196.1622,196.4207,195.9733,196.3511,11413.0
2025-03-17 15:25:00,197.55,197.63,197.25,197.36,9397.0,196.4008,196.4803,196.1025,196.2119,9397.0
2025-03-17 15:30:00,197.49,197.55,197.14,197.18,11423.0,196.3411,196.4008,195.9932,196.0329,11423.0
2025-03-17 15:35:00,196.98,197.0,196.26,196.53,6027.0,195.8341,195.854,195.1183,195.3867,6027.0
2025-03-17 15:40:00,196.4,196.74,196.4,196.66,5294.0,195.2575,195.5955,195.2575,195.516,5294.0
2025-03-17 15:45:00,196.78,196.9,196.58,196.73,17239.0,195.6353,195.7546,195.4364,195.5856,17239.0
2025-03-17 15:50:00,196.56,197.03,196.52,196.88,14355.0,195.4165,195.8838,195.3768,195.7347,14355.0
2025-03-17 15:55:00,196.91,196.96,196.37,196.51,57594.0,195.7645,195.8142,195.2276,195.3668,57594.0
2025-03-18 09:30:00,197.71,198.27,196.32,196.56,20472.0,196.5599,197.1166,195.1779,195.4165,20472.0
2025-03-18 09:35:00,196.81,197.17,195.93,195.97,3914.0,195.6651,196.023,194.7902,194.83,3914.0
2025-03-18 09:40:00,195.97,197.01,195.95,196.15,5787.0,194.83,195.8639,194.8101,195.0089,5787.0
2025-03-18 09:45:00,196.04,196.73,196.04,196.73,2535.0,194.8996,195.5856,194.8996,195.5856,2535.0
2025-03-18 09:50:00,196.8,197.4,196.76,197.02,5803.0,195.6551,196.2517,195.6154,195.8739,5803.0
2025-03-18 09:55:00,196.42,196.72,195.8,196.2,5651.0,195.2774,195.5756,194.661,195.0586,5651.0
2025-03-18 10:00:00,195.98,196.37,195.51,196.17,5647.0,194.8399,195.2276,194.3727,195.0288,5647.0
2025-03-18 10:05:00,196.17,196.49,195.86,195.99,2329.0,195.0288,195.347,194.7206,194.8499,2329.0
2025-03-18 10:10:00,196.06,196.37,195.97,196.14,4234.0,194.9195,195.2276,194.83,194.999,4234.0
2025-03-18 10:15:00,196.13,196.59,195.91,196.53,1515.0,194.989,195.4464,194.7703,195.3867,1515.0
2025-03-18 10:20:00,196.5,196.74,196.5,196.74,828.0,195.3569,195.5955,195.3569,195.5955,828.0
2025-03-18 10:25:00,196.95,197.15,196.41,196.76,18078.0,195.8043,196.0031,195.2674,195.6154,18078.0
2025-03-18 10:30:00,196.58,196.76,196.3,196.48,13487.0,195.4364,195.6154,195.1581,195.337,13487.0
2025-03-18 10:35:00,196.72,197.21,196.54,197.06,11175.0,195.5756,196.0628,195.3967,195.9136,11175.0
2025-03-18 10:40:00,197.08,197.43,196.65,196.7,18007.0,195.9335,196.2815,195.506,195.5557,18007.0
2025-03-18 10:45:00,196.7,197.1,196.45,196.99,9077.0,195.5557,195.9534,195.3072,195.844,9077.0
2025-03-18 10:50:00,197.11,197.11,196.8,196.84,3804.0,195.9633,195.9633,195.6551,195.6949,3804.0
2025-03-18 10:55:00,196.96,196.96,196.41,196.61,3491.0,195.8142,195.8142,195.2674,195.4663,3491.0
2025-03-18 11:00:00,196.63,196.63,195.84,196.23,5523.0,195.4861,195.4861,194.7007,195.0885,5523.0
2025-03-18 11:05:00,196.06,196.33,195.78,196.2,15302.0,194.9195,195.1879,194.6411,195.0586,15302.0
2025-03-18 11:10:00,196.2,196.5,196.2,196.33,6092.0,195.0586,195.3569,195.0586,195.1879,6092.0
2025-03-18 11:15:00,196.27,196.76,196.27,196.76,3533.0,195.1282,195.6154,195.1282,195.6154,3533.0
2025-03-18 11:20:00,196.75,196.99,196.69,196.97,2500.0,195.6054,195.844,195.5458,195.8242,2500.0
2025-03-18 11:25:00,196.98,197.33,196.97,197.22,2641.0,195.8341,196.1821,195.8242,196.0727,2641.0
2025-03-18 11:30:00,197.13,197.23,197.02,197.1,2862.0,195.9832,196.0826,195.8739,195.9534,2862.0
2025-03-18 11:35:00,196.99,197.22,196.99,197.03,1247.0,195.844,196.0727,195.844,195.8838,1247.0
2025-03-18 11:40:00,197.17,197.17,196.45,196.45,3087.0,196.023,196.023,195.3072,195.3072,3087.0
2025-03-18 11:45:00,196.53,196.54,196.02,196.14,3160.0,195.3867,195.3967,194.8797,194.999,3160.0
2025-03-18 11:50:00,196.09,196.15,195.81,195.98,7508.0,194.9493,195.0089,194.6709,194.8399,7508.0
2025-03-18 11:55:00,196.01,196.01,195.61,195.83,2618.0,194.8697,194.8697,194.4721,194.6908,2618.0
2025-03-18 12:00:00,195.73,196.09,195.65,195.66,6274.0,194.5914,194.9493,194.5118,194.5218,6274.0
2025-03-18 12:05:00,195.67,195.81,195.66,195.81,1933.0,194.5317,194.6709,194.5218,194.6709,1933.0
2025-03-18 12:10:00,195.94,196.19,195.93,196.13,2790.0,194.8002,195.0487,194.7902,194.989,2790.0
2025-03-18 12:15:00,196.2,196.34,195.92,195.92,2287.0,195.0586,195.1978,194.7803,194.7803,2287.0
2025-03-18 12:20:00,196.18,196.37,196.05,196.37,1027.0,195.0388,195.2276,194.9095,195.2276,1027.0
2025-03-18 12:25:00,196.3,196.93,196.3,196.93,1600.0,195.1581,195.7844,195.1581,195.7844,1600.0
2025-03-18 12:30:00,197.07,197.07,196.84,196.84,2926.0,195.9236,195.9236,195.6949,195.6949,2926.0
2025-03-18 12:35:00,196.9,196.94,196.58,196.59,2205.0,195.7546,195.7943,195.4364,195.4464,2205.0
2025-03-18 12:40:00,196.59,196.72,196.08,196.09,3566.0,195.4464,195.5756,194.9393,194.9493,3566.0
2025-03-18 12:45:00,196.2,196.24,195.77,195.83,3296.0,195.0586,195.0984,194.6311,194.6908,3296.0
2025-03-18 12:50:00,195.69,195.77,195.46,195.69,2855.0,194.5516,194.6311,194.3229,194.5516,2855.0
2025-03-18 12:55:00,195.69,195.85,195.46,195.85,5475.0,194.5516,194.7107,194.3229,194.7107,5475.0
2025-03-18 13:00:00,195.58,195.91,195.37,195.37,8311.0,194.4422,194.7703,194.2335,194.2335,8311.0
2025-03-18 13:05:00,195.39,195.39,194.97,195.22,2534.0,194.2534,194.2534,193.8358,194.0843,2534.0
2025-03-18 13:10:00,195.2,195.48,195.17,195.33,2750.0,194.0645,194.3428,194.0346,194.1937,2750.0
2025-03-18 13:15:00,195.33,195.33,194.38,194.64,10523.0,194.1937,194.1937,193.2492,193.5077,10523.0
2025-03-18 13:20:00,194.64,195.14,194.63,195.04,4081.0,193.5077,194.0048,193.4978,193.9054,4081.0
2025-03-18 13:25:00,195.31,195.34,194.64,194.67,3232.0,194.1738,194.2036,193.5077,193.5375,3232.0
2025-03-18 13:30:00,194.88,194.97,194.64,194.76,1987.0,193.7463,193.8358,193.5077,193.627,1987.0
2025-03-18 13:35:00,194.83,195.05,194.68,194.83,4346.0,193.6966,193.9153,193.5475,193.6966,4346.0
2025-03-18 13:40:00,194.69,194.7,194.35,194.35,2889.0,193.5574,193.5674,193.2194,193.2194,2889.0
2025-03-18 13:45:00,194.47,194.78,194.4,194.69,6359.0,193.3387,193.6469,193.2691,193.5574,6359.0
2025-03-18 13:50:00,194.68,194.69,194.55,194.58,2132.0,193.5475,193.5574,193.4182,193.4481,2132.0
2025-03-18 13:55:00,194.58,194.59,194.24,194.46,11075.0,193.4481,193.458,193.11,193.3288,11075.0
2025-03-18 14:00:00,194.38,194.5,194.05,194.16,5594.0,193.2492,193.3685,192.9211,193.0305,5594.0
2025-03-18 14:05:00,194.1,194.1,193.89,194.06,3080.0,192.9709,192.9709,192.7621,192.9311,3080.0
2025-03-18 14:10:00,194.06,194.06,193.81,193.95,1253.0,192.9311,192.9311,192.6825,192.8217,1253.0
2025-03-18 14:15:00,193.95,194.02,193.81,193.86,5956.0,192.8217,192.8913,192.6825,192.7323,5956.0
2025-03-18 14:20:00,193.82,194.15,193.81,193.99,9401.0,192.6925,193.0206,192.6825,192.8615,9401.0
2025-03-18 14:25:00,194.03,194.25,193.76,193.95,6353.0,192.9013,193.12,192.6328,192.8217,6353.0
2025-03-18 14:30:00,193.96,194.2,193.88,194.04,1991.0,192.8317,193.0703,192.7521,192.9112,1991.0
2025-03-18 14:35:00,194.06,194.27,194.04,194.27,2311.0,192.9311,193.1399,192.9112,193.1399,2311.0
2025-03-18 14:40:00,194.26,194.27,194.1,194.24,6012.0,193.1299,193.1399,192.9709,193.11,6012.0
2025-03-18 14:45:00,194.24,194.63,194.21,194.34,8090.0,193.11,193.4978,193.0802,193.2095,8090.0
2025-03-18 14:50:00,194.34,194.62,194.25,194.48,5948.0,193.2095,193.4878,193.12,193.3486,5948.0
2025-03-18 14:55:00,194.44,194.56,194.26,194.53,3090.0,193.3089,193.4282,193.1299,193.3984,3090.0
2025-03-18 15:00:00,194.43,194.57,194.19,194.49,1672.0,193.2989,193.4381,193.0603,193.3586,1672.0
2025-03-18 15:05:00,194.49,194.53,194.26,194.47,13466.0,193.3586,193.3984,193.1299,193.3387,13466.0
2025-03-18 15:10:00,194.47,194.51,194.27,194.34,3132.0,193.3387,193.3785,193.1399,193.2095,3132.0
2025-03-18 15:15:00,194.52,194.69,194.31,194.6,3697.0,193.3884,193.5574,193.1796,193.4679,3697.0
2025-03-18 15:20:00,194.6,194.68,194.34,194.44,4128.0,193.4679,193.5475,193.2095,193.3089,4128.0
2025-03-18 15:25:00,194.38,194.38,193.81,194.28,6830.0,193.2492,193.2492,192.6825,193.1498,6830.0
2025-03-18 15:30:00,194.38,194.45,193.96,194.39,25135.0,193.2492,193.3188,192.8317,193.2592,25135.0
2025-03-18 15:35:00,194.4,194.41,194.03,194.04,7956.0,193.2691,193.2791,192.9013,192.9112,7956.0
2025-03-18 15:40:00,194.1,194.17,193.62,193.63,24390.0,192.9709,193.0404,192.4936,192.5036,24390.0
2025-03-18 15:45:00,193.63,193.75,193.32,193.51,18651.0,192.5036,192.6229,192.1954,192.3843,18651.0
2025-03-18 15:50:00,193.64,194.04,193.51,193.92,32134.0,192.5135,192.9112,192.3843,192.7919,32134.0
2025-03-18 15:55:00,193.98,194.27,193.8,194.26,90568.0,192.8516,193.1399,192.6726,193.1299,90568.0
2025-03-19 09:30:00,195.28,195.97,194.41,194.73,15464.0,194.144,194.83,193.2791,193.5972,15464.0
2025-03-19 09:35:00,194.73,196.21,194.72,195.84,15616.0,193.5972,195.0686,193.5872,194.7007,15616.0
2025-03-19 09:40:00,195.31,195.41,195.22,195.41,900.0,194.1738,194.2732,194.0843,194.2732,900.0
2025-03-19 09:45:00,195.58,195.74,195.5,195.74,1700.0,194.4422,194.6013,194.3627,194.6013,1700.0
2025-03-19 09:50:00,196.0,196.73,196.0,196.73,1001.0,194.8598,195.5856,194.8598,195.5856,1001.0
2025-03-19 09:55:00,196.73,196.73,195.9,196.05,1815.0,195.5856,195.5856,194.7604,194.9095,1815.0
2025-03-19 10:00:00,195.74,196.56,195.74,196.56,4486.0,194.6013,195.4165,194.6013,195.4165,4486.0
2025-03-19 10:05:00,196.38,196.38,195.74,196.0,2033.0,195.2376,195.2376,194.6013,194.8598,2033.0
2025-03-19 10:10:00,196.06,196.06,195.73,195.89,3241.0,194.9195,194.9195,194.5914,194.7504,3241.0
2025-03-19 10:15:00,196.01,196.05,195.99,196.05,885.0,194.8697,194.9095,194.8499,194.9095,885.0
2025-03-19 10:20:00,196.19,196.19,195.63,195.65,1933.0,195.0487,195.0487,194.492,194.5118,1933.0
2025-03-19 10:25:00,195.62,195.86,195.25,195.25,1287.0,194.482,194.7206,194.1142,194.1142,1287.0
2025-03-19 10:30:00,195.53,196.11,195.52,196.0,5380.0,194.3925,194.9692,194.3826,194.8598,5380.0
2025-03-19 10:35:00,195.92,196.11,195.74,196.11,4282.0,194.7803,194.9692,194.6013,194.9692,4282.0
2025-03-19 10:40:00,196.1,196.14,195.81,195.81,3829.0,194.9592,194.999,194.6709,194.6709,3829.0
2025-03-19 10:45:00,195.89,196.0,195.74,195.94,1347.0,194.7504,194.8598,194.6013,194.8002,1347.0
2025-03-19 10:50:00,195.94,195.95,195.9,195.94,2501.0,194.8002,194.8101,194.7604,194.8002,2501.0
2025-03-19 10:55:00,195.95,196.18,195.91,196.16,14691.0,194.8101,195.0388,194.7703,195.0189,14691.0
2025-03-19 11:00:00,196.24,196.27,196.11,196.11,5128.0,195.0984,195.1282,194.9692,194.9692,5128.0
2025-03-19 11:05:00,196.13,196.56,196.1,196.37,11994.0,194.989,195.4165,194.9592,195.2276,11994.0
2025-03-19 11:10:00,196.26,196.35,196.16,196.32,1787.0,195.1183,195.2078,195.0189,195.1779,1787.0
2025-03-19 11:15:00,196.18,196.18,196.02,196.15,2500.0,195.0388,195.0388,194.8797,195.0089,2500.0
2025-03-19 11:20:00,196.15,196.29,196.05,196.11,9019.0,195.0089,195.1481,194.9095,194.9692,9019.0
2025-03-19 11:25:00,196.01,196.01,195.63,195.72,12770.0,194.8697,194.8697,194.492,194.5814,12770.0
2025-03-19 11:30:00,195.82,195.92,195.69,195.78,3203.0,194.6808,194.7803,194.5516,194.6411,3203.0
2025-03-19 11:35:00,195.66,195.77,195.51,195.73,14273.0,194.5218,194.6311,194.3727,194.5914,14273.0
2025-03-19 11:40:00,195.9,196.18,195.84,195.93,6261.0,194.7604,195.0388,194.7007,194.7902,6261.0
2025-03-19 11:45:00,195.93,196.0,195.83,195.89,2389.0,194.7902,194.8598,194.6908,194.7504,2389.0
2025-03-19 11:50:00,196.02,196.21,196.0,196.08,2200.0,194.8797,195.0686,194.8598,194.9393,2200.0
2025-03-19 11:55:00,196.11,196.25,195.93,196.25,1611.0,194.9692,195.1083,194.7902,195.1083,1611.0
2025-03-19 12:00:00,195.94,196.45,195.94,196.45,5643.0,194.8002,195.3072,194.8002,195.3072,5643.0
2025-03-19 12:05:00,196.26,196.58,196.07,196.07,4848.0,195.1183,195.4364,194.9294,194.9294,4848.0
2025-03-19 12:10:00,196.05,196.17,195.79,195.8,4351.0,194.9095,195.0288,194.651,194.661,4351.0
2025-03-19 12:15:00,195.78,195.81,195.55,195.57,2145.0,194.6411,194.6709,194.4124,194.4323,2145.0
2025-03-19 12:20:00,195.81,196.75,195.7,196.29,3787.0,194.6709,195.6054,194.5615,195.1481,3787.0
2025-03-19 12:25:00,196.44,196.57,196.21,196.57,1100.0,195.2972,195.4265,195.0686,195.4265,1100.0
2025-03-19 12:30:00,196.52,197.03,196.41,197.03,3347.0,195.3768,195.8838,195.2674,195.8838,3347.0
2025-03-19 12:35:00,197.1,197.21,197.01,197.11,3699.0,195.9534,196.0628,195.8639,195.9633,3699.0
2025-03-19 12:40:00,197.13,197.2,196.97,197.12,6529.0,195.9832,196.0528,195.8242,195.9733,6529.0
2025-03-19 12:45:00,197.12,197.47,197.11,197.47,9152.0,195.9733,196.3213,195.9633,196.3213,9152.0
2025-03-19 12:50:00,197.46,197.87,197.45,197.87,6881.0,196.3113,196.7189,196.3014,196.7189,6881.0
2025-03-19 12:55:00,197.89,197.96,197.53,197.6,4673.0,196.7388,196.8084,196.3809,196.4505,4673.0
2025-03-19 13:00:00,197.64,197.85,197.64,197.85,1136.0,196.4903,196.699,196.4903,196.699,1136.0
2025-03-19 13:05:00,197.72,197.73,197.55,197.58,2421.0,196.5698,196.5797,196.4008,196.4306,2421.0
2025-03-19 13:10:00,197.51,197.71,197.48,197.66,4004.0,196.361,196.5599,196.3312,196.5101,4004.0
2025-03-19 13:15:00,197.67,197.8,197.4,197.79,2732.0,196.5201,196.6493,196.2517,196.6394,2732.0
2025-03-19 13:20:00,197.74,197.84,197.63,197.84,3605.0,196.5897,196.6891,196.4803,196.6891,3605.0
2025-03-19 13:25:00,197.73,197.9,197.63,197.82,3642.0,196.5797,196.7487,196.4803,196.6692,3642.0
2025-03-19 13:30:00,197.71,198.0,197.55,197.59,3837.0,196.5599,196.8482,196.4008,196.4406,3837.0
2025-03-19 13:35:00,197.62,197.89,197.6,197.89,10631.0,196.4704,196.7388,196.4505,196.7388,10631.0
2025-03-19 13:40:00,197.89,197.99,197.52,197.57,12468.0,196.7388,196.8382,196.371,196.4207,12468.0
2025-03-19 13:45:00,197.19,197.44,197.07,197.31,3400.0,196.0429,196.2914,195.9236,196.1622,3400.0
2025-03-19 13:50:00,197.17,197.57,197.16,197.3,5915.0,196.023,196.4207,196.0131,196.1522,5915.0
2025-03-19 13:55:00,197.28,197.29,196.65,196.65,2619.0,196.1324,196.1423,195.506,195.506,2619.0
2025-03-19 14:00:00,196.14,197.83,195.99,197.4,4773.0,194.999,196.6792,194.8499,196.2517,4773.0
2025-03-19 14:05:00,197.41,197.68,196.89,197.43,1274.0,196.2616,196.53,195.7446,196.2815,1274.0
2025-03-19 14:10:00,197.68,197.94,197.56,197.84,3126.0,196.53,196.7885,196.4107,196.6891,3126.0
2025-03-19 14:15:00,197.73,197.89,197.65,197.69,1300.0,196.5797,196.7388,196.5002,196.54,1300.0
2025-03-19 14:20:00,197.83,197.94,197.43,197.94,2649.0,196.6792,196.7885,196.2815,196.7885,2649.0
2025-03-19 14:25:00,197.75,197.83,197.41,197.5,2300.0,196.5996,196.6792,196.2616,196.3511,2300.0
2025-03-19 14:30:00,197.75,198.73,197.74,198.37,2586.0,196.5996,197.5739,196.5897,197.216,2586.0
2025-03-19 14:35:00,198.5,198.5,197.77,197.77,1911.0,197.3453,197.3453,196.6195,196.6195,1911.0
2025-03-19 14:40:00,197.85,198.49,197.6,197.96,9940.0,196.699,197.3353,196.4505,196.8084,9940.0
2025-03-19 14:45:00,198.39,198.48,198.34,198.48,4902.0,197.2359,197.3254,197.1862,197.3254,4902.0
2025-03-19 14:50:00,198.53,199.1,198.52,198.92,1200.0,197.3751,197.9418,197.3651,197.7628,1200.0
2025-03-19 14:55:00,199.0,199.26,198.9,198.99,11615.0,197.8424,198.1008,197.7429,197.8324,11615.0
2025-03-19 15:00:00,199.03,199.45,198.97,198.98,5665.0,197.8722,198.2897,197.8125,197.8225,5665.0
2025-03-19 15:05:00,199.17,199.42,198.96,199.42,5126.0,198.0114,198.2599,197.8026,198.2599,5126.0
2025-03-19 15:10:00,199.83,199.9,199.36,199.61,4932.0,198.6675,198.7371,198.2003,198.4488,4932.0
2025-03-19 15:15:00,199.61,199.99,199.37,199.37,15025.0,198.4488,198.8266,198.2102,198.2102,15025.0
2025-03-19 15:20:00,199.45,199.45,198.74,199.04,4910.0,198.2897,198.2897,197.5839,197.8821,4910.0
2025-03-19 15:25:00,198.95,198.95,198.1,198.38,5936.0,197.7926,197.7926,196.9476,197.226,5936.0
2025-03-19 15:30:00,198.38,199.1,198.33,198.95,8003.0,197.226,197.9418,197.1762,197.7926,8003.0
2025-03-19 15:35:00,198.88,199.4,198.68,199.31,5128.0,197.723,198.24,197.5242,198.1505,5128.0
2025-03-19 15:40:00,199.27,199.74,199.26,199.74,14644.0,198.1108,198.578,198.1008,198.578,14644.0
2025-03-19 15:45:00,199.71,199.73,199.23,199.24,5244.0,198.5482,198.5681,198.071,198.081,5244.0
2025-03-19 15:50:00,199.14,199.38,198.77,199.16,18762.0,197.9815,198.2201,197.6137,198.0014,18762.0
2025-03-19 15:55:00,199.09,199.15,198.67,198.97,35367.0,197.9318,197.9915,197.5143,197.8125,35367.0
2025-03-20 09:30:00,198.27,198.99,197.0,197.22,11895.0,197.1166,197.8324,195.854,196.0727,11895.0
2025-03-20 09:35:00,197.69,198.61,197.69,197.84,5663.0,196.54,197.4546,196.54,196.6891,5663.0
2025-03-20 09:40:00,197.85,198.68,197.23,198.68,3923.0,196.699,197.5242,196.0826,197.5242,3923.0
2025-03-20 09:45:00,198.74,198.74,197.28,197.36,2941.0,197.5839,197.5839,196.1324,196.2119,2941.0
2025-03-20 09:50:00,197.61,197.76,197.17,197.53,3069.0,196.4604,196.6096,196.023,196.3809,3069.0
2025-03-20 09:55:00,197.28,197.42,197.02,197.42,1950.0,196.1324,196.2715,195.8739,196.2715,1950.0
2025-03-20 10:00:00,197.19,198.29,197.18,198.18,5482.0,196.0429,197.1365,196.0329,197.0271,5482.0
2025-03-20 10:05:00,198.34,198.72,198.33,198.64,2700.0,197.1862,197.564,197.1762,197.4844,2700.0
2025-03-20 10:10:00,198.74,198.89,198.55,198.67,1682.0,197.5839,197.733,197.395,197.5143,1682.0
2025-03-20 10:15:00,198.7,198.7,198.29,198.4,6092.0,197.5441,197.5441,197.1365,197.2458,6092.0
2025-03-20 10:20:00,198.26,198.28,197.78,197.84,5668.0,197.1067,197.1265,196.6294,196.6891,5668.0
2025-03-20 10:25:00,197.93,198.17,197.77,198.03,6815.0,196.7786,197.0172,196.6195,196.878,6815.0
2025-03-20 10:30:00,198.18,198.49,197.77,197.97,4565.0,197.0271,197.3353,196.6195,196.8183,4565.0
2025-03-20 10:35:00,197.88,199.08,197.78,198.93,5172.0,196.7289,197.9219,196.6294,197.7728,5172.0
2025-03-20 10:40:00,198.93,199.87,198.89,199.68,2805.0,197.7728,198.7073,197.733,198.5184,2805.0
2025-03-20 10:45:00,199.77,199.77,199.35,199.5,3251.0,198.6079,198.6079,198.1903,198.3394,3251.0
2025-03-20 10:50:00,199.5,199.61,199.13,199.57,1703.0,198.3394,198.4488,197.9716,198.409,1703.0
2025-03-20 10:55:00,199.18,199.19,199.03,199.1,1587.0,198.0213,198.0312,197.8722,197.9418,1587.0
2025-03-20 11:00:00,199.15,199.15,198.93,199.05,3609.0,197.9915,197.9915,197.7728,197.8921,3609.0
2025-03-20 11:05:00,199.05,199.32,199.0,199.14,800.0,197.8921,198.1605,197.8424,197.9815,800.0
2025-03-20 11:10:00,199.14,199.35,199.08,199.32,3704.0,197.9815,198.1903,197.9219,198.1605,3704.0
2025-03-20 11:15:00,199.12,199.4,199.12,199.39,1547.0,197.9617,198.24,197.9617,198.2301,1547.0
2025-03-20 11:20:00,199.28,199.44,199.11,199.3,4412.0,198.1207,198.2798,197.9517,198.1406,4412.0
2025-03-20 11:25:00,199.28,199.3,199.03,199.05,4652.0,198.1207,198.1406,197.8722,197.8921,4652.0
2025-03-20 11:30:00,198.88,199.25,198.87,199.11,3247.0,197.723,198.0909,197.7131,197.9517,3247.0
2025-03-20 11:35:00,198.95,199.06,198.61,198.86,9239.0,197.7926,197.902,197.4546,197.7032,9239.0
2025-03-20 11:40:00,198.84,199.23,198.8,199.23,4173.0,197.6833,198.071,197.6435,198.071,4173.0
2025-03-20 11:45:00,199.23,199.5,199.07,199.45,6544.0,198.071,198.3394,197.9119,198.2897,6544.0
2025-03-20 11:50:00,199.35,199.45,199.15,199.15,7172.0,198.1903,198.2897,197.9915,197.9915,7172.0
2025-03-20 11:55:00,199.08,199.23,199.06,199.11,3427.0,197.9219,198.071,197.902,197.9517,3427.0
2025-03-20 12:00:00,199.01,199.61,198.98,199.44,9163.0,197.8523,198.4488,197.8225,198.2798,9163.0
2025-03-20 12:05:00,199.28,199.28,199.08,199.19,2660.0,198.1207,198.1207,197.9219,198.0312,2660.0
2025-03-20 12:10:00,199.19,199.27,198.84,199.1,3908.0,198.0312,198.1108,197.6833,197.9418,3908.0
2025-03-20 12:15:00,199.2,199.3,199.13,199.19,947.0,198.0412,198.1406,197.9716,198.0312,947.0
2025-03-20 12:20:00,199.12,199.12,198.79,198.86,3797.0,197.9617,197.9617,197.6336,197.7032,3797.0
2025-03-20 12:25:00,198.89,198.9,198.46,198.63,3939.0,197.733,197.7429,197.3055,197.4745,3939.0
2025-03-20 12:30:00,198.71,198.9,198.71,198.89,3003.0,197.554,197.7429,197.554,197.733,3003.0
2025-03-20 12:35:00,198.75,199.0,198.69,198.97,2540.0,197.5938,197.8424,197.5342,197.8125,2540.0
2025-03-20 12:40:00,198.88,199.06,198.85,199.01,2156.0,197.723,197.902,197.6932,197.8523,2156.0
2025-03-20 12:45:00,199.0,199.01,198.65,198.65,2309.0,197.8424,197.8523,197.4944,197.4944,2309.0
2025-03-20 12:50:00,198.45,198.6,198.45,198.47,3455.0,197.2955,197.4447,197.2955,197.3154,3455.0
2025-03-20 12:55:00,198.56,198.57,198.18,198.5,3833.0,197.4049,197.4149,197.0271,197.3453,3833.0
2025-03-20 13:00:00,198.66,199.01,198.62,199.01,1658.0,197.5043,197.8523,197.4646,197.8523,1658.0
2025-03-20 13:05:00,199.08,199.14,198.95,198.95,5215.0,197.9219,197.9815,197.7926,197.7926,5215.0
2025-03-20 13:10:00,199.15,199.32,199.06,199.18,4353.0,197.9915,198.1605,197.902,198.0213,4353.0
2025-03-20 13:15:00,199.11,199.11,198.92,198.99,1300.0,197.9517,197.9517,197.7628,197.8324,1300.0
2025-03-20 13:20:00,198.99,198.99,198.74,198.8,1402.0,197.8324,197.8324,197.5839,197.6435,1402.0
2025-03-20 13:25:00,198.57,198.58,198.18,198.3,2824.0,197.4149,197.4248,197.0271,197.1464,2824.0
2025-03-20 13:30:00,198.44,198.84,198.28,198.7,3917.0,197.2856,197.6833,197.1265,197.5441,3917.0
2025-03-20 13:35:00,198.63,198.85,198.55,198.84,1974.0,197.4745,197.6932,197.395,197.6833,1974.0
2025-03-20 13:40:00,198.85,198.98,198.78,198.98,1276.0,197.6932,197.8225,197.6236,197.8225,1276.0
2025-03-20 13:45:00,199.03,199.37,199.03,199.15,2717.0,197.8722,198.2102,197.8722,197.9915,2717.0
2025-03-20 13:50:00,199.14,199.14,198.96,199.09,1299.0,197.9815,197.9815,197.8026,197.9318,1299.0
2025-03-20 13:55:00,199.08,199.1,198.74,199.09,2197.0,197.9219,197.9418,197.5839,197.9318,2197.0
2025-03-20 14:00:00,199.2,199.2,198.96,199.09,4530.0,198.0412,198.0412,197.8026,197.9318,4530.0
2025-03-20 14:05:00,198.98,199.15,198.88,199.07,4718.0,197.8225,197.9915,197.723,197.9119,4718.0
2025-03-20 14:10:00,199.07,199.29,199.01,199.28,1942.0,197.9119,198.1307,197.8523,198.1207,1942.0
2025-03-20 14:15:00,199.28,199.28,198.95,198.97,3920.0,198.1207,198.1207,197.7926,197.8125,3920.0
2025-03-20 14:20:00,198.95,198.97,198.55,198.57,2111.0,197.7926,197.8125,197.395,197.4149,2111.0
2025-03-20 14:25:00,198.55,198.63,198.23,198.23,2823.0,197.395,197.4745,197.0768,197.0768,2823.0
2025-03-20 14:30:00,198.23,198.23,198.06,198.1,1500.0,197.0768,197.0768,196.9078,196.9476,1500.0
2025-03-20 14:35:00,198.18,198.57,198.16,198.57,1903.0,197.0271,197.4149,197.0072,197.4149,1903.0
2025-03-20 14:40:00,198.56,198.56,198.28,198.37,1901.0,197.4049,197.4049,197.1265,197.216,1901.0
2025-03-20 14:45:00,198.4,198.64,198.39,198.64,718.0,197.2458,197.4844,197.2359,197.4844,718.0
2025-03-20 14:50:00,198.71,199.2,198.66,199.2,2936.0,197.554,198.0412,197.5043,198.0412,2936.0
2025-03-20 14:55:00,199.24,199.24,198.75,198.75,1573.0,198.081,198.081,197.5938,197.5938,1573.0
2025-03-20 15:00:00,198.97,199.22,198.88,199.22,5459.0,197.8125,198.0611,197.723,198.0611,5459.0
2025-03-20 15:05:00,199.18,199.52,199.11,199.14,3400.0,198.0213,198.3593,197.9517,197.9815,3400.0
2025-03-20 15:10:00,199.18,199.36,199.14,199.25,2082.0,198.0213,198.2003,197.9815,198.0909,2082.0
2025-03-20 15:15:00,199.12,199.26,198.97,199.26,9766.0,197.9617,198.1008,197.8125,198.1008,9766.0
2025-03-20 15:20:00,199.34,199.34,198.97,199.18,13401.0,198.1804,198.1804,197.8125,198.0213,13401.0
2025-03-20 15:25:00,199.18,199.28,198.76,198.87,6714.0,198.0213,198.1207,197.6037,197.7131,6714.0
2025-03-20 15:30:00,198.79,199.25,198.79,199.01,13529.0,197.6336,198.0909,197.6336,197.8523,13529.0
2025-03-20 15:35:00,198.98,199.33,198.98,199.16,16652.0,197.8225,198.1704,197.8225,198.0014,16652.0
2025-03-20 15:40:00,199.14,199.27,198.97,199.03,39361.0,197.9815,198.1108,197.8125,197.8722,39361.0
2025-03-20 15:45:00,199.13,199.25,198.89,199.1,27855.0,197.9716,198.0909,197.733,197.9418,27855.0
2025-03-20 15:50:00,199.02,199.48,198.87,199.46,29674.0,197.8622,198.3196,197.7131,198.2997,29674.0
2025-03-20 15:55:00,199.37,199.7,199.11,199.52,164554.0,198.2102,198.5383,197.9517,198.3593,164554.0
2025-03-21 09:30:00,198.57,198.94,198.28,198.31,214836.0,197.4149,197.7827,197.1265,197.1564,214836.0
2025-03-21 09:35:00,198.31,198.63,197.16,197.34,4104.0,197.1564,197.4745,196.0131,196.192,4104.0
2025-03-21 09:40:00,197.21,197.9,197.06,197.64,5999.0,196.0628,196.7487,195.9136,196.4903,5999.0
2025-03-21 09:45:00,197.88,198.45,197.88,198.38,3452.0,196.7289,197.2955,196.7289,197.226,3452.0
2025-03-21 09:50:00,198.38,198.38,197.21,197.73,3553.0,197.226,197.226,196.0628,196.5797,3553.0
2025-03-21 09:55:00,197.81,198.46,197.8,198.21,3334.0,196.6593,197.3055,196.6493,197.0569,3334.0
2025-03-21 10:00:00,198.29,198.29,197.31,197.65,2497.0,197.1365,197.1365,196.1622,196.5002,2497.0
2025-03-21 10:05:00,198.01,198.09,196.55,196.98,10270.0,196.8581,196.9376,195.4066,195.8341,10270.0
2025-03-21 10:10:00,197.07,197.38,196.36,197.34,2650.0,195.9236,196.2318,195.2177,196.192,2650.0
2025-03-21 10:15:00,197.4,197.63,197.02,197.42,5692.0,196.2517,196.4803,195.8739,196.2715,5692.0
2025-03-21 10:20:00,197.22,197.83,196.75,197.77,13503.0,196.0727,196.6792,195.6054,196.6195,13503.0
2025-03-21 10:25:00,197.57,197.59,197.13,197.17,2411.0,196.4207,196.4406,195.9832,196.023,2411.0
2025-03-21 10:30:00,197.16,197.61,196.92,197.53,3510.0,196.0131,196.4604,195.7745,196.3809,3510.0
2025-03-21 10:35:00,197.41,197.41,196.97,196.97,3392.0,196.2616,196.2616,195.8242,195.8242,3392.0
2025-03-21 10:40:00,197.06,197.09,196.72,196.95,3494.0,195.9136,195.9435,195.5756,195.8043,3494.0
2025-03-21 10:45:00,197.04,197.47,197.0,197.47,4237.0,195.8938,196.3213,195.854,196.3213,4237.0
2025-03-21 10:50:00,197.28,197.35,197.1,197.24,3854.0,196.1324,196.2019,195.9534,196.0926,3854.0
2025-03-21 10:55:00,197.27,197.47,197.2,197.36,2241.0,196.1224,196.3213,196.0528,196.2119,2241.0
2025-03-21 11:00:00,197.5,197.65,197.26,197.43,6852.0,196.3511,196.5002,196.1125,196.2815,6852.0
2025-03-21 11:05:00,197.26,197.88,197.11,197.88,4008.0,196.1125,196.7289,195.9633,196.7289,4008.0
2025-03-21 11:10:00,197.75,197.75,197.17,197.17,3504.0,196.5996,196.5996,196.023,196.023,3504.0
2025-03-21 11:15:00,197.17,197.71,197.14,197.5,2688.0,196.023,196.5599,195.9932,196.3511,2688.0
2025-03-21 11:20:00,197.5,197.78,197.46,197.46,2499.0,196.3511,196.6294,196.3113,196.3113,2499.0
2025-03-21 11:25:00,197.56,197.66,197.12,197.23,7078.0,196.4107,196.5101,195.9733,196.0826,7078.0
2025-03-21 11:30:00,197.24,197.54,197.23,197.25,7863.0,196.0926,196.3908,196.0826,196.1025,7863.0
2025-03-21 11:35:00,197.12,197.56,197.12,197.56,7320.0,195.9733,196.4107,195.9733,196.4107,7320.0
2025-03-21 11:40:00,197.48,197.48,197.1,197.2,3231.0,196.3312,196.3312,195.9534,196.0528,3231.0
2025-03-21 11:45:00,197.19,197.36,197.19,197.21,11789.0,196.0429,196.2119,196.0429,196.0628,11789.0
2025-03-21 11:50:00,197.05,197.21,196.95,197.19,7123.0,195.9037,196.0628,195.8043,196.0429,7123.0
2025-03-21 11:55:00,197.19,197.36,197.1,197.21,2524.0,196.0429,196.2119,195.9534,196.0628,2524.0
2025-03-21 12:00:00,197.27,197.38,197.0,197.18,6526.0,196.1224,196.2318,195.854,196.0329,6526.0
2025-03-21 12:05:00,197.52,197.56,197.26,197.42,1851.0,196.371,196.4107,196.1125,196.2715,1851.0
2025-03-21 12:10:00,197.46,197.65,197.39,197.65,21406.0,196.3113,196.5002,196.2417,196.5002,21406.0
2025-03-21 12:15:00,197.74,197.74,197.4,197.69,3658.0,196.5897,196.5897,196.2517,196.54,3658.0
2025-03-21 12:20:00,197.81,197.93,197.68,197.93,3397.0,196.6593,196.7786,196.53,196.7786,3397.0
2025-03-21 12:25:00,197.85,198.01,197.79,197.86,1262.0,196.699,196.8581,196.6394,196.709,1262.0
2025-03-21 12:30:00,197.86,197.9,197.48,197.59,8853.0,196.709,196.7487,196.3312,196.4406,8853.0
2025-03-21 12:35:00,197.46,197.54,197.25,197.4,2342.0,196.3113,196.3908,196.1025,196.2517,2342.0
2025-03-21 12:40:00,197.52,197.81,197.51,197.63,2277.0,196.371,196.6593,196.361,196.4803,2277.0
2025-03-21 12:45:00,197.89,198.3,197.88,198.0,4223.0,196.7388,197.1464,196.7289,196.8482,4223.0
2025-03-21 12:50:00,198.1,198.22,198.1,198.2,1100.0,196.9476,197.0669,196.9476,197.047,1100.0
2025-03-21 12:55:00,198.17,198.62,198.17,198.43,2214.0,197.0172,197.4646,197.0172,197.2757,2214.0
2025-03-21 13:00:00,198.44,198.5,198.16,198.31,3641.0,197.2856,197.3453,197.0072,197.1564,3641.0
2025-03-21 13:05:00,198.3,198.51,198.3,198.51,408.0,197.1464,197.3552,197.1464,197.3552,408.0
2025-03-21 13:10:00,198.36,198.37,198.08,198.09,3736.0,197.2061,197.216,196.9277,196.9376,3736.0
2025-03-21 13:15:00,198.07,198.11,198.07,198.09,606.0,196.9178,196.9575,196.9178,196.9376,606.0
2025-03-21 13:20:00,197.83,198.09,197.81,198.01,1107.0,196.6792,196.9376,196.6593,196.8581,1107.0
2025-03-21 13:25:00,198.09,198.14,197.92,197.98,1508.0,196.9376,196.9874,196.7686,196.8283,1508.0
2025-03-21 13:30:00,197.85,197.87,197.68,197.68,1665.0,196.699,196.7189,196.53,196.53,1665.0
2025-03-21 13:35:00,197.75,197.95,197.74,197.95,4505.0,196.5996,196.7985,196.5897,196.7985,4505.0
2025-03-21 13:40:00,198.02,198.22,197.96,198.11,2049.0,196.8681,197.0669,196.8084,196.9575,2049.0
2025-03-21 13:45:00,198.17,198.31,198.16,198.21,1757.0,197.0172,197.1564,197.0072,197.0569,1757.0
2025-03-21 13:50:00,198.15,198.35,198.1,198.35,2789.0,196.9973,197.1961,196.9476,197.1961,2789.0
2025-03-21 13:55:00,198.24,198.24,197.76,197.76,2660.0,197.0868,197.0868,196.6096,196.6096,2660.0
2025-03-21 14:00:00,197.97,198.09,197.81,197.85,1761.0,196.8183,196.9376,196.6593,196.699,1761.0
2025-03-21 14:05:00,198.08,198.08,197.61,197.62,2502.0,196.9277,196.9277,196.4604,196.4704,2502.0
2025-03-21 14:10:00,197.71,197.83,197.62,197.65,2202.0,196.5599,196.6792,196.4704,196.5002,2202.0
2025-03-21 14:15:00,197.63,197.7,197.51,197.68,2969.0,196.4803,196.5499,196.361,196.53,2969.0
2025-03-21 14:20:00,197.75,198.32,197.68,198.05,49931.0,196.5996,197.1663,196.53,196.8979,49931.0
2025-03-21 14:25:00,198.09,198.09,197.88,197.94,2115.0,196.9376,196.9376,196.7289,196.7885,2115.0
2025-03-21 14:30:00,197.95,198.1,197.93,197.93,1596.0,196.7985,196.9476,196.7786,196.7786,1596.0
2025-03-21 14:35:00,198.05,198.24,198.0,198.15,3125.0,196.8979,197.0868,196.8482,196.9973,3125.0
2025-03-21 14:40:00,198.16,198.27,198.02,198.02,2552.0,197.0072,197.1166,196.8681,196.8681,2552.0
2025-03-21 14:45:00,198.02,198.1,197.56,197.72,3748.0,196.8681,196.9476,196.4107,196.5698,3748.0
2025-03-21 14:50:00,197.56,197.56,197.28,197.33,2598.0,196.4107,196.4107,196.1324,196.1821,2598.0
2025-03-21 14:55:00,197.35,197.49,197.14,197.14,1500.0,196.2019,196.3411,195.9932,195.9932,1500.0
2025-03-21 15:00:00,197.06,197.06,196.57,196.57,8391.0,195.9136,195.9136,195.4265,195.4265,8391.0
2025-03-21 15:05:00,196.69,196.83,196.65,196.66,1652.0,195.5458,195.685,195.506,195.516,1652.0
2025-03-21 15:10:00,196.66,196.94,196.53,196.94,3756.0,195.516,195.7943,195.3867,195.7943,3756.0
2025-03-21 15:15:00,196.9,196.91,196.8,196.87,1502.0,195.7546,195.7645,195.6551,195.7247,1502.0
2025-03-21 15:20:00,196.77,197.27,196.6,197.27,6131.0,195.6253,196.1224,195.4563,196.1224,6131.0
2025-03-21 15:25:00,197.29,197.29,197.02,197.19,3475.0,196.1423,196.1423,195.8739,196.0429,3475.0
2025-03-21 15:30:00,197.07,197.3,196.96,197.25,6584.0,195.9236,196.1522,195.8142,196.1025,6584.0
2025-03-21 15:35:00,197.13,197.63,197.09,197.37,7607.0,195.9832,196.4803,195.9435,196.2218,7607.0
2025-03-21 15:40:00,197.33,197.91,197.28,197.72,3606.0,196.1821,196.7587,196.1324,196.5698,3606.0
2025-03-21 15:45:00,197.87,198.13,197.7,197.93,7750.0,196.7189,196.9774,196.5499,196.7786,7750.0
2025-03-21 15:50:00,197.73,197.96,197.53,197.63,16141.0,196.5797,196.8084,196.3809,196.4803,16141.0
2025-03-21 15:55:00,197.68,197.68,196.98,197.45,79525.0,196.53,196.53,195.8341,196.3014,79525.0
2025-03-24 09:30:00,200.37,203.18,200.0,202.94,24197.0,199.2044,201.998,198.8365,201.7594,24197.0
2025-03-24 09:35:00,202.94,202.94,201.32,202.0,4540.0,201.7594,201.7594,200.1489,200.8249,4540.0
2025-03-24 09:40:00,202.31,203.83,202.3,203.0,8465.0,201.1331,202.6443,201.1232,201.8191,8465.0
2025-03-24 09:45:00,203.14,203.98,202.97,203.22,5695.0,201.9583,202.7934,201.7893,202.0378,5695.0
2025-03-24 09:50:00,203.14,203.6,203.14,203.32,1693.0,201.9583,202.4156,201.9583,202.1372,1693.0
2025-03-24 09:55:00,203.89,204.13,203.4,204.13,4602.0,202.7039,202.9425,202.2168,202.9425,4602.0
2025-03-24 10:00:00,203.36,203.56,202.67,203.24,3228.0,202.177,202.3758,201.491,202.0577,3228.0
2025-03-24 10:05:00,203.26,203.82,203.21,203.69,2010.0,202.0776,202.6343,202.0279,202.5051,2010.0
2025-03-24 10:10:00,203.82,204.1,203.64,203.77,7409.0,202.6343,202.9127,202.4554,202.5846,7409.0
2025-03-24 10:15:00,204.17,204.17,203.47,203.47,3075.0,202.9823,202.9823,202.2863,202.2863,3075.0
2025-03-24 10:20:00,203.61,203.61,202.76,202.76,1886.0,202.4255,202.4255,201.5805,201.5805,1886.0
2025-03-24 10:25:00,202.68,202.68,202.08,202.09,3614.0,201.5009,201.5009,200.9044,200.9144,3614.0
2025-03-24 10:30:00,201.68,202.54,201.68,202.48,4174.0,200.5068,201.3618,200.5068,201.3021,4174.0
2025-03-24 10:35:00,202.42,202.71,202.1,202.16,2996.0,201.2425,201.5308,200.9243,200.984,2996.0
2025-03-24 10:40:00,202.3,202.92,202.3,202.74,2002.0,201.1232,201.7395,201.1232,201.5606,2002.0
2025-03-24 10:45:00,202.72,203.28,202.71,203.28,2351.0,201.5407,202.0975,201.5308,202.0975,2351.0
2025-03-24 10:50:00,203.31,203.35,203.18,203.18,1169.0,202.1273,202.167,201.998,201.998,1169.0
2025-03-24 10:55:00,203.49,203.63,203.13,203.63,2244.0,202.3062,202.4454,201.9483,202.4454,2244.0
2025-03-24 11:00:00,203.58,203.66,203.24,203.66,2800.0,202.3957,202.4752,202.0577,202.4752,2800.0
2025-03-24 11:05:00,203.64,203.74,203.27,203.27,2526.0,202.4554,202.5548,202.0875,202.0875,2526.0
2025-03-24 11:10:00,203.24,203.24,202.89,203.03,4824.0,202.0577,202.0577,201.7097,201.8489,4824.0
2025-03-24 11:15:00,203.03,203.54,202.93,203.54,5191.0,201.8489,202.3559,201.7495,202.3559,5191.0
2025-03-24 11:20:00,203.44,203.65,203.44,203.59,4385.0,202.2565,202.4653,202.2565,202.4056,4385.0
2025-03-24 11:25:00,203.59,203.79,203.4,203.67,2617.0,202.4056,202.6045,202.2168,202.4852,2617.0
2025-03-24 11:30:00,203.74,203.74,203.34,203.51,2072.0,202.5548,202.5548,202.1571,202.3261,2072.0
2025-03-24 11:35:00,203.75,203.77,203.6,203.71,1600.0,202.5647,202.5846,202.4156,202.525,1600.0
2025-03-24 11:40:00,203.71,203.87,203.55,203.64,2192.0,202.525,202.684,202.3659,202.4554,2192.0
2025-03-24 11:45:00,203.54,203.91,203.51,203.73,4495.0,202.3559,202.7238,202.3261,202.5448,4495.0
2025-03-24 11:50:00,203.8,204.32,203.79,204.2,1875.0,202.6144,203.1314,202.6045,203.0121,1875.0
2025-03-24 11:55:00,204.32,204.57,203.97,203.98,4244.0,203.1314,203.3799,202.7834,202.7934,4244.0
2025-03-24 12:00:00,204.01,204.24,204.01,204.06,1791.0,202.8232,203.0519,202.8232,202.8729,1791.0
2025-03-24 12:05:00,204.13,204.51,204.12,204.51,2634.0,202.9425,203.3203,202.9326,203.3203,2634.0
2025-03-24 12:10:00,204.37,204.54,204.31,204.35,2667.0,203.1811,203.3501,203.1215,203.1612,2667.0
2025-03-24 12:15:00,204.31,204.36,204.1,204.15,6561.0,203.1215,203.1712,202.9127,202.9624,6561.0
2025-03-24 12:20:00,204.15,204.62,204.15,204.36,2800.0,202.9624,203.4297,202.9624,203.1712,2800.0
2025-03-24 12:25:00,204.33,204.4,203.8,203.89,9996.0,203.1413,203.2109,202.6144,202.7039,9996.0
2025-03-24 12:30:00,203.87,203.87,203.63,203.8,4647.0,202.684,202.684,202.4454,202.6144,4647.0
2025-03-24 12:35:00,203.8,204.07,203.79,203.79,1834.0,202.6144,202.8829,202.6045,202.6045,1834.0
2025-03-24 12:40:00,203.72,203.72,203.42,203.54,1624.0,202.5349,202.5349,202.2366,202.3559,1624.0
2025-03-24 12:45:00,203.42,203.53,203.15,203.29,2453.0,202.2366,202.346,201.9682,202.1074,2453.0
2025-03-24 12:50:00,203.2,203.2,202.97,203.02,1441.0,202.0179,202.0179,201.7893,201.839,1441.0
2025-03-24 12:55:00,203.07,203.42,202.87,203.42,2347.0,201.8887,202.2366,201.6898,202.2366,2347.0
2025-03-24 13:00:00,203.26,203.26,203.08,203.13,838.0,202.0776,202.0776,201.8986,201.9483,838.0
2025-03-24 13:05:00,203.13,203.35,203.0,203.0,2502.0,201.9483,202.167,201.8191,201.8191,2502.0
2025-03-24 13:10:00,203.09,203.17,202.91,203.11,1915.0,201.9086,201.9881,201.7296,201.9284,1915.0
2025-03-24 13:15:00,203.01,203.16,203.0,203.01,2030.0,201.829,201.9782,201.8191,201.829,2030.0
2025-03-24 13:20:00,203.0,203.0,202.86,202.91,2618.0,201.8191,201.8191,201.6799,201.7296,2618.0
2025-03-24 13:25:00,202.95,203.1,202.88,203.09,2711.0,201.7694,201.9185,201.6998,201.9086,2711.0
2025-03-24 13:30:00,203.27,203.27,202.98,203.25,4159.0,202.0875,202.0875,201.7992,202.0676,4159.0
2025-03-24 13:35:00,203.05,203.73,203.01,203.73,4434.0,201.8688,202.5448,201.829,202.5448,4434.0
2025-03-24 13:40:00,203.7,203.7,203.18,203.22,4751.0,202.515,202.515,201.998,202.0378,4751.0
2025-03-24 13:45:00,203.18,203.33,203.02,203.32,3143.0,201.998,202.1472,201.839,202.1372,3143.0
2025-03-24 13:50:00,203.32,203.35,203.15,203.33,5242.0,202.1372,202.167,201.9682,202.1472,5242.0
2025-03-24 13:55:00,203.33,203.34,202.76,202.96,9690.0,202.1472,202.1571,201.5805,201.7793,9690.0
2025-03-24 14:00:00,202.96,203.07,202.52,202.56,3620.0,201.7793,201.8887,201.3419,201.3816,3620.0
2025-03-24 14:05:00,202.56,202.87,202.42,202.84,6324.0,201.3816,201.6898,201.2425,201.66,6324.0
2025-03-24 14:10:00,202.81,203.0,202.7,202.95,7947.0,201.6302,201.8191,201.5208,201.7694,7947.0
2025-03-24 14:15:00,202.95,203.39,202.95,203.35,5131.0,201.7694,202.2068,201.7694,202.167,5131.0
2025-03-24 14:20:00,203.27,203.31,203.09,203.13,3476.0,202.0875,202.1273,201.9086,201.9483,3476.0
2025-03-24 14:25:00,203.13,203.35,203.09,203.25,5459.0,201.9483,202.167,201.9086,202.0676,5459.0
2025-03-24 14:30:00,203.25,203.29,202.75,202.75,5269.0,202.0676,202.1074,201.5705,201.5705,5269.0
2025-03-24 14:35:00,202.75,203.09,202.68,203.09,6600.0,201.5705,201.9086,201.5009,201.9086,6600.0
2025-03-24 14:40:00,203.03,203.64,202.84,203.64,5371.0,201.8489,202.4554,201.66,202.4554,5371.0
2025-03-24 14:45:00,203.56,203.81,203.36,203.81,4558.0,202.3758,202.6244,202.177,202.6244,4558.0
2025-03-24 14:50:00,203.71,203.79,203.4,203.41,6678.0,202.525,202.6045,202.2168,202.2267,6678.0
2025-03-24 14:55:00,203.41,203.74,203.33,203.63,4478.0,202.2267,202.5548,202.1472,202.4454,4478.0
2025-03-24 15:00:00,203.72,204.18,203.61,203.98,7978.0,202.5349,202.9922,202.4255,202.7934,7978.0
2025-03-24 15:05:00,204.08,204.48,204.06,204.47,3720.0,202.8928,203.2905,202.8729,203.2805,3720.0
2025-03-24 15:10:00,204.44,204.79,204.4,204.52,10199.0,203.2507,203.5987,203.2109,203.3302,10199.0
2025-03-24 15:15:00,204.52,204.87,204.45,204.74,6807.0,203.3302,203.6782,203.2606,203.549,6807.0
2025-03-24 15:20:00,204.73,204.79,204.27,204.29,9233.0,203.539,203.5987,203.0817,203.1016,9233.0
2025-03-24 15:25:00,204.19,204.45,204.11,204.15,8993.0,203.0022,203.2606,202.9226,202.9624,8993.0
2025-03-24 15:30:00,204.22,204.73,204.18,204.61,7600.0,203.032,203.539,202.9922,203.4197,7600.0
2025-03-24 15:35:00,204.61,204.83,204.4,204.61,6919.0,203.4197,203.6384,203.2109,203.4197,6919.0
2025-03-24 15:40:00,204.61,205.18,204.55,204.95,18740.0,203.4197,203.9864,203.3601,203.7577,18740.0
2025-03-24 15:45:00,205.01,205.34,204.8,205.34,10604.0,203.8174,204.1455,203.6086,204.1455,10604.0
2025-03-24 15:50:00,205.34,205.7,204.89,205.55,37103.0,204.1455,204.5034,203.6981,204.3542,37103.0
2025-03-24 15:55:00,205.74,205.74,204.77,204.9,165231.0,204.5431,204.5431,203.5788,203.708,165231.0
2025-03-25 09:30:00,205.97,207.79,205.5,207.31,16190.0,204.7718,206.5812,204.3045,206.104,16190.0
2025-03-25 09:35:00,208.1,208.1,205.55,206.87,8086.0,206.8894,206.8894,204.3542,205.6666,8086.0
2025-03-25 09:40:00,207.05,207.67,206.48,206.69,2500.0,205.8455,206.4619,205.2788,205.4876,2500.0
2025-03-25 09:45:00,207.2,207.75,206.85,207.3,14993.0,205.9946,206.5414,205.6467,206.0941,14993.0
2025-03-25 09:50:00,207.31,207.31,206.43,206.44,3165.0,206.104,206.104,205.2291,205.2391,3165.0
2025-03-25 09:55:00,207.0,207.31,206.93,207.06,4972.0,205.7958,206.104,205.7262,205.8555,4972.0
2025-03-25 10:00:00,206.9,206.9,205.98,206.89,4682.0,205.6964,205.6964,204.7817,205.6865,4682.0
2025-03-25 10:05:00,206.88,207.0,206.66,206.81,3717.0,205.6765,205.7958,205.4578,205.6069,3717.0
2025-03-25 10:10:00,206.66,207.18,206.15,206.38,8591.0,205.4578,205.9748,204.9508,205.1794,8591.0
2025-03-25 10:15:00,206.22,206.4,205.06,205.38,10208.0,205.0203,205.1993,203.8671,204.1852,10208.0
2025-03-25 10:20:00,205.65,205.8,205.63,205.77,3071.0,204.4537,204.6028,204.4338,204.573,3071.0
2025-03-25 10:25:00,205.77,206.1,205.77,205.91,5032.0,204.573,204.901,204.573,204.7122,5032.0
2025-03-25 10:30:00,206.05,206.54,205.77,206.36,8834.0,204.8513,205.3385,204.573,205.1595,8834.0
2025-03-25 10:35:00,206.37,206.82,206.24,206.79,4816.0,205.1695,205.6169,205.0402,205.587,4816.0
2025-03-25 10:40:00,206.7,206.76,206.11,206.12,3169.0,205.4976,205.5572,204.911,204.9209,3169.0
2025-03-25 10:45:00,206.04,206.35,206.01,206.3,2650.0,204.8414,205.1496,204.8116,205.0999,2650.0
2025-03-25 10:50:00,206.22,206.34,206.07,206.07,1391.0,205.0203,205.1397,204.8712,204.8712,1391.0
2025-03-25 10:55:00,206.21,206.21,205.69,205.69,1852.0,205.0104,205.0104,204.4934,204.4934,1852.0
2025-03-25 11:00:00,205.9,205.91,205.37,205.56,2076.0,204.7022,204.7122,204.1753,204.3642,2076.0
2025-03-25 11:05:00,205.56,205.73,205.45,205.49,2685.0,204.3642,204.5332,204.2548,204.2946,2685.0
2025-03-25 11:10:00,205.46,205.6,205.31,205.6,1998.0,204.2648,204.404,204.1156,204.404,1998.0
2025-03-25 11:15:00,205.36,205.6,205.3,205.39,595.0,204.1654,204.404,204.1057,204.1952,595.0
2025-03-25 11:20:00,205.59,205.59,205.2,205.2,200.0,204.394,204.394,204.0063,204.0063,200.0
2025-03-25 11:25:00,205.59,205.59,205.03,205.11,2903.0,204.394,204.394,203.8373,203.9168,2903.0
2025-03-25 11:30:00,205.0,205.0,204.73,204.75,3275.0,203.8074,203.8074,203.539,203.5589,3275.0
2025-03-25 11:35:00,204.84,205.15,204.75,205.12,4640.0,203.6484,203.9566,203.5589,203.9267,4640.0
2025-03-25 11:40:00,205.12,205.12,204.92,204.94,2961.0,203.9267,203.9267,203.7279,203.7478,2961.0
2025-03-25 11:45:00,204.95,205.16,204.92,204.92,7990.0,203.7577,203.9665,203.7279,203.7279,7990.0
2025-03-25 11:50:00,204.95,205.06,204.88,204.97,2044.0,203.7577,203.8671,203.6881,203.7776,2044.0
2025-03-25 11:55:00,204.95,204.95,204.6,204.64,1300.0,203.7577,203.7577,203.4098,203.4495,1300.0
2025-03-25 12:00:00,204.92,205.06,204.39,204.41,5002.0,203.7279,203.8671,203.201,203.2209,5002.0
2025-03-25 12:05:00,204.78,204.98,204.54,204.98,3300.0,203.5887,203.7876,203.3501,203.7876,3300.0
2025-03-25 12:10:00,204.88,205.09,204.87,205.0,1432.0,203.6881,203.8969,203.6782,203.8074,1432.0
2025-03-25 12:15:00,205.13,205.13,204.71,204.71,3000.0,203.9367,203.9367,203.5191,203.5191,3000.0
2025-03-25 12:20:00,204.73,205.33,204.72,205.32,3223.0,203.539,204.1355,203.5291,204.1256,3223.0
2025-03-25 12:25:00,205.31,205.39,205.27,205.27,1676.0,204.1156,204.1952,204.0759,204.0759,1676.0
2025-03-25 12:30:00,205.27,205.27,204.92,204.96,3723.0,204.0759,204.0759,203.7279,203.7677,3723.0
2025-03-25 12:35:00,205.0,205.0,204.68,204.88,1712.0,203.8074,203.8074,203.4893,203.6881,1712.0
2025-03-25 12:40:00,204.88,204.99,204.82,204.88,700.0,203.6881,203.7975,203.6285,203.6881,700.0
2025-03-25 12:45:00,204.76,204.88,204.61,204.76,2086.0,203.5688,203.6881,203.4197,203.5688,2086.0
2025-03-25 12:50:00,204.86,204.9,204.79,204.89,1178.0,203.6683,203.708,203.5987,203.6981,1178.0
2025-03-25 12:55:00,205.04,205.21,204.73,204.83,10806.0,203.8472,204.0162,203.539,203.6384,10806.0
2025-03-25 13:00:00,204.91,205.17,204.75,205.15,7164.0,203.718,203.9765,203.5589,203.9566,7164.0
2025-03-25 13:05:00,205.16,205.28,205.02,205.27,4035.0,203.9665,204.0858,203.8273,204.0759,4035.0
2025-03-25 13:10:00,205.17,205.24,204.89,204.89,4406.0,203.9765,204.0461,203.6981,203.6981,4406.0
2025-03-25 13:15:00,205.03,205.05,204.9,205.02,2120.0,203.8373,203.8572,203.708,203.8273,2120.0
2025-03-25 13:20:00,205.06,205.06,204.92,205.02,1461.0,203.8671,203.8671,203.7279,203.8273,1461.0
2025-03-25 13:25:00,205.02,205.02,204.78,204.79,3206.0,203.8273,203.8273,203.5887,203.5987,3206.0
2025-03-25 13:30:00,204.81,205.0,204.8,205.0,1426.0,203.6186,203.8074,203.6086,203.8074,1426.0
2025-03-25 13:35:00,205.12,205.34,204.84,205.34,10874.0,203.9267,204.1455,203.6484,204.1455,10874.0
2025-03-25 13:40:00,205.27,205.41,205.27,205.34,4292.0,204.0759,204.2151,204.0759,204.1455,4292.0
2025-03-25 13:45:00,205.41,205.42,204.82,204.85,5868.0,204.2151,204.225,203.6285,203.6583,5868.0
2025-03-25 13:50:00,205.04,205.17,204.93,205.05,7046.0,203.8472,203.9765,203.7379,203.8572,7046.0
2025-03-25 13:55:00,205.05,205.26,204.99,205.19,5845.0,203.8572,204.0659,203.7975,203.9963,5845.0
2025-03-25 14:00:00,205.19,205.36,204.81,205.09,7059.0,203.9963,204.1654,203.6186,203.8969,7059.0
2025-03-25 14:05:00,205.09,205.61,204.98,205.49,4423.0,203.8969,204.4139,203.7876,204.2946,4423.0
2025-03-25 14:10:00,205.49,205.67,205.29,205.31,7441.0,204.2946,204.4735,204.0958,204.1156,7441.0
2025-03-25 14:15:00,205.5,205.5,205.23,205.41,10471.0,204.3045,204.3045,204.0361,204.2151,10471.0
2025-03-25 14:20:00,205.27,205.3,205.1,205.29,3833.0,204.0759,204.1057,203.9069,204.0958,3833.0
2025-03-25 14:25:00,205.12,205.33,205.0,205.33,5399.0,203.9267,204.1355,203.8074,204.1355,5399.0
2025-03-25 14:30:00,205.29,205.43,205.17,205.3,4348.0,204.0958,204.2349,203.9765,204.1057,4348.0
2025-03-25 14:35:00,205.3,205.52,205.27,205.52,3515.0,204.1057,204.3244,204.0759,204.3244,3515.0
2025-03-25 14:40:00,205.39,205.42,205.23,205.34,5978.0,204.1952,204.225,204.0361,204.1455,5978.0
2025-03-25 14:45:00,205.4,205.59,205.23,205.38,6050.0,204.2051,204.394,204.0361,204.1852,6050.0
2025-03-25 14:50:00,205.3,205.47,205.29,205.4,3406.0,204.1057,204.2747,204.0958,204.2051,3406.0
2025-03-25 14:55:00,205.49,205.55,205.27,205.33,6458.0,204.2946,204.3542,204.0759,204.1355,6458.0
2025-03-25 15:00:00,205.33,205.71,205.27,205.71,19807.0,204.1355,204.5133,204.0759,204.5133,19807.0
2025-03-25 15:05:00,205.71,205.79,205.46,205.56,11161.0,204.5133,204.5929,204.2648,204.3642,11161.0
2025-03-25 15:10:00,205.51,205.67,205.24,205.34,8602.0,204.3145,204.4735,204.0461,204.1455,8602.0
2025-03-25 15:15:00,205.36,205.8,205.34,205.73,8319.0,204.1654,204.6028,204.1455,204.5332,8319.0
2025-03-25 15:20:00,205.75,205.75,205.51,205.56,6618.0,204.5531,204.5531,204.3145,204.3642,6618.0
2025-03-25 15:25:00,205.61,205.61,205.25,205.4,8236.0,204.4139,204.4139,204.056,204.2051,8236.0
2025-03-25 15:30:00,205.43,205.72,205.32,205.48,15379.0,204.2349,204.5233,204.1256,204.2847,15379.0
2025-03-25 15:35:00,205.5,205.73,205.06,205.2,16417.0,204.3045,204.5332,203.8671,204.0063,16417.0
2025-03-25 15:40:00,205.26,205.51,205.19,205.33,11734.0,204.0659,204.3145,203.9963,204.1355,11734.0
2025-03-25 15:45:00,205.4,205.84,205.2,205.7,14535.0,204.2051,204.6426,204.0063,204.5034,14535.0
2025-03-25 15:50:00,205.61,205.72,204.6,205.15,35445.0,204.4139,204.5233,203.4098,203.9566,35445.0
2025-03-25 15:55:00,205.15,205.54,205.03,205.48,92336.0,203.9566,204.3443,203.8373,204.2847,92336.0
2025-03-26 09:30:00,207.0,207.92,206.38,206.81,19516.0,205.7958,206.7105,205.1794,205.6069,19516.0
2025-03-26 09:35:00,206.81,207.69,205.65,206.26,29107.0,205.6069,206.4818,204.4537,205.0601,29107.0
2025-03-26 09:40:00,206.26,206.55,206.16,206.33,9452.0,205.0601,205.3484,204.9607,205.1297,9452.0
2025-03-26 09:45:00,206.51,206.53,205.45,206.06,3067.0,205.3087,205.3285,204.2548,204.8613,3067.0
2025-03-26 09:50:00,205.89,206.77,205.88,206.59,1122.0,204.6923,205.5671,204.6823,205.3882,1122.0
2025-03-26 09:55:00,206.27,206.59,206.16,206.42,1101.0,205.0701,205.3882,204.9607,205.2192,1101.0
2025-03-26 10:00:00,206.42,206.63,205.67,205.67,4207.0,205.2192,205.428,204.4735,204.4735,4207.0
2025-03-26 10:05:00,206.17,206.23,205.86,206.2,1379.0,204.9706,205.0303,204.6624,205.0005,1379.0
2025-03-26 10:10:00,205.93,206.13,205.79,205.81,2612.0,204.732,204.9309,204.5929,204.6127,2612.0
2025-03-26 10:15:00,205.81,205.82,205.36,205.37,4326.0,204.6127,204.6227,204.1654,204.1753,4326.0
2025-03-26 10:20:00,205.37,205.94,205.36,205.41,7313.0,204.1753,204.742,204.1654,204.2151,7313.0
2025-03-26 10:25:00,205.47,205.77,205.43,205.5,4783.0,204.2747,204.573,204.2349,204.3045,4783.0
2025-03-26 10:30:00,205.94,205.96,205.83,205.86,500.0,204.742,204.7619,204.6326,204.6624,500.0
2025-03-26 10:35:00,206.13,206.15,206.06,206.11,1433.0,204.9309,204.9508,204.8613,204.911,1433.0
2025-03-26 10:40:00,206.11,206.11,205.68,205.72,2946.0,204.911,204.911,204.4835,204.5233,2946.0
2025-03-26 10:45:00,205.79,205.79,205.55,205.63,1005.0,204.5929,204.5929,204.3542,204.4338,1005.0
2025-03-26 10:50:00,205.54,206.15,205.5,206.14,2815.0,204.3443,204.9508,204.3045,204.9408,2815.0
2025-03-26 10:55:00,205.94,206.04,205.57,205.95,2492.0,204.742,204.8414,204.3741,204.7519,2492.0
2025-03-26 11:00:00,205.77,205.94,205.76,205.77,1394.0,204.573,204.742,204.563,204.573,1394.0
2025-03-26 11:05:00,205.92,206.32,205.76,206.32,3838.0,204.7221,205.1198,204.563,205.1198,3838.0
2025-03-26 11:10:00,206.12,206.29,205.94,205.94,4113.0,204.9209,205.0899,204.742,204.742,4113.0
2025-03-26 11:15:00,205.94,206.06,205.7,205.97,5725.0,204.742,204.8613,204.5034,204.7718,5725.0
2025-03-26 11:20:00,205.91,205.98,205.7,205.87,1114.0,204.7122,204.7817,204.5034,204.6724,1114.0
2025-03-26 11:25:00,205.72,205.94,205.18,205.41,13563.0,204.5233,204.742,203.9864,204.2151,13563.0
2025-03-26 11:30:00,205.43,205.53,205.11,205.11,7693.0,204.2349,204.3344,203.9168,203.9168,7693.0
2025-03-26 11:35:00,205.0,205.34,204.92,204.92,4439.0,203.8074,204.1455,203.7279,203.7279,4439.0
2025-03-26 11:40:00,204.92,205.02,204.75,204.75,4902.0,203.7279,203.8273,203.5589,203.5589,4902.0
2025-03-26 11:45:00,204.88,204.88,204.37,204.38,5579.0,203.6881,203.6881,203.1811,203.1911,5579.0
2025-03-26 11:50:00,204.34,204.34,203.55,203.68,9560.0,203.1513,203.1513,202.3659,202.4951,9560.0
2025-03-26 11:55:00,203.68,203.82,203.25,203.56,5620.0,202.4951,202.6343,202.0676,202.3758,5620.0
2025-03-26 12:00:00,203.52,203.78,203.39,203.39,4606.0,202.3361,202.5945,202.2068,202.2068,4606.0
2025-03-26 12:05:00,203.39,203.4,201.85,202.46,16680.0,202.2068,202.2168,200.6758,201.2822,16680.0
2025-03-26 12:10:00,202.36,203.2,202.16,203.08,8432.0,201.1828,202.0179,200.984,201.8986,8432.0
2025-03-26 12:15:00,202.95,202.95,202.18,202.37,10871.0,201.7694,201.7694,201.0039,201.1927,10871.0
2025-03-26 12:20:00,202.18,202.69,202.08,202.5,9319.0,201.0039,201.5109,200.9044,201.322,9319.0
2025-03-26 12:25:00,202.37,203.52,202.37,203.52,21778.0,201.1927,202.3361,201.1927,202.3361,21778.0
2025-03-26 12:30:00,203.71,203.74,203.09,203.3,4489.0,202.525,202.5548,201.9086,202.1173,4489.0
2025-03-26 12:35:00,203.31,203.57,203.13,203.49,2185.0,202.1273,202.3858,201.9483,202.3062,2185.0
2025-03-26 12:40:00,203.51,203.81,203.48,203.59,1848.0,202.3261,202.6244,202.2963,202.4056,1848.0
2025-03-26 12:45:00,203.59,204.05,203.59,204.03,3014.0,202.4056,202.863,202.4056,202.8431,3014.0
2025-03-26 12:50:00,204.03,204.05,203.82,203.83,3949.0,202.8431,202.863,202.6343,202.6443,3949.0
2025-03-26 12:55:00,203.67,203.72,203.39,203.39,2406.0,202.4852,202.5349,202.2068,202.2068,2406.0
2025-03-26 13:00:00,203.33,203.59,203.1,203.39,3015.0,202.1472,202.4056,201.9185,202.2068,3015.0
2025-03-26 13:05:00,203.41,203.76,203.39,203.76,3272.0,202.2267,202.5747,202.2068,202.5747,3272.0
2025-03-26 13:10:00,203.84,204.03,203.77,203.79,3198.0,202.6542,202.8431,202.5846,202.6045,3198.0
2025-03-26 13:15:00,203.78,203.84,203.54,203.73,2154.0,202.5945,202.6542,202.3559,202.5448,2154.0
2025-03-26 13:20:00,203.88,203.9,203.43,203.43,2254.0,202.694,202.7138,202.2466,202.2466,2254.0
2025-03-26 13:25:00,203.59,203.61,203.4,203.59,1957.0,202.4056,202.4255,202.2168,202.4056,1957.0
2025-03-26 13:30:00,203.59,203.59,202.89,203.11,4184.0,202.4056,202.4056,201.7097,201.9284,4184.0
2025-03-26 13:35:00,203.03,203.11,202.91,203.11,2600.0,201.8489,201.9284,201.7296,201.9284,2600.0
2025-03-26 13:40:00,203.08,203.76,203.07,203.21,5271.0,201.8986,202.5747,201.8887,202.0279,5271.0
2025-03-26 13:45:00,203.21,203.35,203.12,203.12,1934.0,202.0279,202.167,201.9384,201.9384,1934.0
2025-03-26 13:50:00,203.06,203.26,203.06,203.22,5786.0,201.8787,202.0776,201.8787,202.0378,5786.0
2025-03-26 13:55:00,203.22,203.32,202.71,202.71,5478.0,202.0378,202.1372,201.5308,201.5308,5478.0
2025-03-26 14:00:00,202.9,203.11,202.77,202.86,7327.0,201.7197,201.9284,201.5904,201.6799,7327.0
2025-03-26 14:05:00,202.96,202.96,202.58,202.58,2224.0,201.7793,201.7793,201.4015,201.4015,2224.0
2025-03-26 14:10:00,202.78,202.82,202.56,202.64,4948.0,201.6004,201.6401,201.3816,201.4612,4948.0
2025-03-26 14:15:00,202.73,202.86,202.53,202.68,13459.0,201.5507,201.6799,201.3518,201.5009,13459.0
2025-03-26 14:20:00,202.68,202.84,202.61,202.72,4273.0,201.5009,201.66,201.4313,201.5407,4273.0
2025-03-26 14:25:00,202.71,202.91,202.55,202.65,11516.0,201.5308,201.7296,201.3717,201.4711,11516.0
2025-03-26 14:30:00,202.66,202.85,202.64,202.68,7921.0,201.4811,201.67,201.4612,201.5009,7921.0
2025-03-26 14:35:00,202.69,202.77,202.5,202.77,13445.0,201.5109,201.5904,201.322,201.5904,13445.0
2025-03-26 14:40:00,202.78,202.78,202.05,202.05,7747.0,201.6004,201.6004,200.8746,200.8746,7747.0
2025-03-26 14:45:00,202.11,202.12,201.11,201.49,9946.0,200.9343,200.9442,199.9401,200.3179,9946.0
2025-03-26 14:50:00,201.5,201.5,201.26,201.26,3889.0,200.3278,200.3278,200.0892,200.0892,3889.0
2025-03-26 14:55:00,201.37,201.38,200.88,200.88,4566.0,200.1986,200.2085,199.7114,199.7114,4566.0
2025-03-26 15:00:00,201.04,201.81,201.02,201.56,11266.0,199.8705,200.636,199.8506,200.3875,11266.0
2025-03-26 15:05:00,201.64,202.1,201.64,202.09,9415.0,200.467,200.9243,200.467,200.9144,9415.0
2025-03-26 15:10:00,201.87,202.28,201.75,201.82,8840.0,200.6957,201.1033,200.5764,200.6459,8840.0
2025-03-26 15:15:00,201.92,202.28,201.71,202.25,11974.0,200.7454,201.1033,200.5366,201.0734,11974.0
2025-03-26 15:20:00,202.25,202.55,202.11,202.28,18547.0,201.0734,201.3717,200.9343,201.1033,18547.0
2025-03-26 15:25:00,202.37,202.5,201.92,201.99,7451.0,201.1927,201.322,200.7454,200.815,7451.0
2025-03-26 15:30:00,202.0,202.22,201.68,201.85,5397.0,200.8249,201.0436,200.5068,200.6758,5397.0
2025-03-26 15:35:00,201.9,202.15,201.71,202.14,11293.0,200.7255,200.974,200.5366,200.9641,11293.0
2025-03-26 15:40:00,202.15,202.66,202.15,202.21,23648.0,200.974,201.4811,200.974,201.0337,23648.0
2025-03-26 15:45:00,202.21,202.67,202.2,202.57,10052.0,201.0337,201.491,201.0237,201.3916,10052.0
2025-03-26 15:50:00,202.65,202.76,202.27,202.67,21455.0,201.4711,201.5805,201.0933,201.491,21455.0
2025-03-26 15:55:00,202.67,202.75,201.85,202.0,88191.0,201.491,201.5705,200.6758,200.8249,88191.0
2025-03-27 09:30:00,201.88,201.88,199.27,200.57,8542.0,200.7056,200.7056,198.1108,199.4032,8542.0
2025-03-27 09:35:00,200.28,200.28,198.01,198.72,4747.0,199.1149,199.1149,196.8581,197.564,4747.0
2025-03-27 09:40:00,198.85,199.39,198.85,199.39,2369.0,197.6932,198.2301,197.6932,198.2301,2369.0
2025-03-27 09:45:00,199.46,200.21,198.43,199.12,5330.0,198.2997,199.0453,197.2757,197.9617,5330.0
2025-03-27 09:50:00,199.27,199.76,198.86,199.3,3850.0,198.1108,198.5979,197.7032,198.1406,3850.0
2025-03-27 09:55:00,199.65,200.48,199.21,200.28,6155.0,198.4886,199.3137,198.0511,199.1149,6155.0
2025-03-27 10:00:00,200.28,200.6,200.22,200.38,17266.0,199.1149,199.433,199.0553,199.2143,17266.0
2025-03-27 10:05:00,200.37,201.3,200.37,201.3,4828.0,199.2044,200.129,199.2044,200.129,4828.0
2025-03-27 10:10:00,200.61,201.2,200.31,201.16,12027.0,199.443,200.0296,199.1447,199.9898,12027.0
2025-03-27 10:15:00,200.86,201.16,200.76,201.04,4055.0,199.6915,199.9898,199.5921,199.8705,4055.0
2025-03-27 10:20:00,200.82,201.02,200.75,201.0,3200.0,199.6518,199.8506,199.5822,199.8307,3200.0
2025-03-27 10:25:00,200.77,200.77,199.96,200.34,3594.0,199.6021,199.6021,198.7968,199.1746,3594.0
2025-03-27 10:30:00,200.34,200.89,200.08,200.73,4725.0,199.1746,199.7214,198.9161,199.5623,4725.0
2025-03-27 10:35:00,200.74,201.32,200.74,201.32,4071.0,199.5722,200.1489,199.5722,200.1489,4071.0
2025-03-27 10:40:00,201.41,202.22,201.29,201.95,13094.0,200.2383,201.0436,200.119,200.7752,13094.0
2025-03-27 10:45:00,201.93,202.13,201.34,201.51,11728.0,200.7553,200.9541,200.1687,200.3377,11728.0
2025-03-27 10:50:00,201.48,201.48,200.95,200.99,4778.0,200.3079,200.3079,199.781,199.8208,4778.0
2025-03-27 10:55:00,201.09,201.65,201.06,201.65,8559.0,199.9202,200.4769,199.8904,200.4769,8559.0
2025-03-27 11:00:00,201.32,201.32,200.96,201.0,2837.0,200.1489,200.1489,199.7909,199.8307,2837.0
2025-03-27 11:05:00,201.0,201.22,200.89,201.0,11685.0,199.8307,200.0494,199.7214,199.8307,11685.0
2025-03-27 11:10:00,201.03,201.4,201.03,201.15,3726.0,199.8605,200.2284,199.8605,199.9798,3726.0
2025-03-27 11:15:00,201.13,201.61,201.13,201.59,2155.0,199.96,200.4372,199.96,200.4173,2155.0
2025-03-27 11:20:00,201.63,201.63,201.2,201.39,1454.0,200.4571,200.4571,200.0296,200.2184,1454.0
2025-03-27 11:25:00,201.47,201.51,200.81,200.81,11880.0,200.298,200.3377,199.6418,199.6418,11880.0
2025-03-27 11:30:00,200.81,200.81,200.54,200.55,2478.0,199.6418,199.6418,199.3734,199.3833,2478.0
2025-03-27 11:35:00,200.54,200.54,200.11,200.11,1444.0,199.3734,199.3734,198.9459,198.9459,1444.0
2025-03-27 11:40:00,200.18,200.18,199.76,200.08,6744.0,199.0155,199.0155,198.5979,198.9161,6744.0
2025-03-27 11:45:00,200.11,200.17,199.95,199.95,9058.0,198.9459,199.0055,198.7868,198.7868,9058.0
2025-03-27 11:50:00,199.95,200.29,199.95,200.19,6461.0,198.7868,199.1248,198.7868,199.0254,6461.0
2025-03-27 11:55:00,200.18,200.38,200.1,200.29,4126.0,199.0155,199.2143,198.936,199.1248,4126.0
2025-03-27 12:00:00,200.29,200.49,200.11,200.45,4193.0,199.1248,199.3237,198.9459,199.2839,4193.0
2025-03-27 12:05:00,200.46,200.91,200.46,200.72,4856.0,199.2939,199.7412,199.2939,199.5523,4856.0
2025-03-27 12:10:00,200.59,200.89,200.58,200.82,3681.0,199.4231,199.7214,199.4132,199.6518,3681.0
2025-03-27 12:15:00,200.82,200.98,200.74,200.89,7023.0,199.6518,199.8108,199.5722,199.7214,7023.0
2025-03-27 12:20:00,200.9,200.99,200.65,200.72,3612.0,199.7313,199.8208,199.4828,199.5523,3612.0
2025-03-27 12:25:00,200.65,200.77,200.51,200.64,4920.0,199.4828,199.6021,199.3436,199.4728,4920.0
2025-03-27 12:30:00,200.69,201.07,200.69,200.81,5354.0,199.5225,199.9003,199.5225,199.6418,5354.0
2025-03-27 12:35:00,200.81,200.83,200.81,200.83,806.0,199.6418,199.6617,199.6418,199.6617,806.0
2025-03-27 12:40:00,200.74,200.74,200.49,200.59,4126.0,199.5722,199.5722,199.3237,199.4231,4126.0
2025-03-27 12:45:00,200.6,200.6,200.07,200.07,3256.0,199.433,199.433,198.9061,198.9061,3256.0
2025-03-27 12:50:00,200.03,200.03,199.71,199.87,2244.0,198.8664,198.8664,198.5482,198.7073,2244.0
2025-03-27 12:55:00,199.87,199.89,199.5,199.64,2841.0,198.7073,198.7272,198.3394,198.4786,2841.0
2025-03-27 13:00:00,199.52,199.77,199.38,199.64,17868.0,198.3593,198.6079,198.2201,198.4786,17868.0
2025-03-27 13:05:00,199.65,199.75,199.48,199.48,9269.0,198.4886,198.588,198.3196,198.3196,9269.0
2025-03-27 13:10:00,199.77,199.88,199.61,199.77,5201.0,198.6079,198.7172,198.4488,198.6079,5201.0
2025-03-27 13:15:00,199.81,200.06,199.81,200.0,3406.0,198.6476,198.8962,198.6476,198.8365,3406.0
2025-03-27 13:20:00,200.08,200.08,199.82,199.93,5998.0,198.9161,198.9161,198.6576,198.7669,5998.0
2025-03-27 13:25:00,199.89,199.89,199.47,199.56,7794.0,198.7272,198.7272,198.3096,198.3991,7794.0
2025-03-27 13:30:00,199.56,199.68,199.3,199.35,7562.0,198.3991,198.5184,198.1406,198.1903,7562.0
2025-03-27 13:35:00,199.36,199.37,199.11,199.22,3300.0,198.2003,198.2102,197.9517,198.0611,3300.0
2025-03-27 13:40:00,199.25,199.36,199.19,199.19,6769.0,198.0909,198.2003,198.0312,198.0312,6769.0
2025-03-27 13:45:00,199.29,199.29,198.9,199.15,2622.0,198.1307,198.1307,197.7429,197.9915,2622.0
2025-03-27 13:50:00,199.03,199.29,198.63,198.71,6129.0,197.8722,198.1307,197.4745,197.554,6129.0
2025-03-27 13:55:00,198.78,198.97,198.77,198.87,7793.0,197.6236,197.8125,197.6137,197.7131,7793.0
2025-03-27 14:00:00,199.0,199.25,199.0,199.11,2000.0,197.8424,198.0909,197.8424,197.9517,2000.0
2025-03-27 14:05:00,199.24,199.37,199.11,199.15,2378.0,198.081,198.2102,197.9517,197.9915,2378.0
2025-03-27 14:10:00,199.45,199.66,199.19,199.66,2150.0,198.2897,198.4985,198.0312,198.4985,2150.0
2025-03-27 14:15:00,199.5,199.66,199.37,199.37,3935.0,198.3394,198.4985,198.2102,198.2102,3935.0
2025-03-27 14:20:00,199.44,199.69,199.39,199.55,12832.0,198.2798,198.5283,198.2301,198.3892,12832.0
2025-03-27 14:25:00,199.55,199.55,199.15,199.15,3086.0,198.3892,198.3892,197.9915,197.9915,3086.0
2025-03-27 14:30:00,199.02,199.04,198.69,199.04,4469.0,197.8622,197.8821,197.5342,197.8821,4469.0
2025-03-27 14:35:00,198.98,199.16,198.92,199.08,2842.0,197.8225,198.0014,197.7628,197.9219,2842.0
2025-03-27 14:40:00,199.08,199.19,198.92,199.01,4158.0,197.9219,198.0312,197.7628,197.8523,4158.0
2025-03-27 14:45:00,199.05,199.35,199.05,199.31,1849.0,197.8921,198.1903,197.8921,198.1505,1849.0
2025-03-27 14:50:00,199.19,199.33,199.08,199.08,2206.0,198.0312,198.1704,197.9219,197.9219,2206.0
2025-03-27 14:55:00,199.05,199.13,198.19,198.19,4869.0,197.8921,197.9716,197.0371,197.0371,4869.0
2025-03-27 15:00:00,198.33,198.63,198.32,198.63,2212.0,197.1762,197.4745,197.1663,197.4745,2212.0
2025-03-27 15:05:00,198.63,198.66,198.4,198.64,2223.0,197.4745,197.5043,197.2458,197.4844,2223.0
2025-03-27 15:10:00,198.64,198.9,198.49,198.9,3225.0,197.4844,197.7429,197.3353,197.7429,3225.0
2025-03-27 15:15:00,198.9,199.18,198.73,199.11,3922.0,197.7429,198.0213,197.5739,197.9517,3922.0
2025-03-27 15:20:00,199.2,199.63,199.2,199.54,4463.0,198.0412,198.4687,198.0412,198.3792,4463.0
2025-03-27 15:25:00,199.39,199.7,199.31,199.51,4799.0,198.2301,198.5383,198.1505,198.3494,4799.0
2025-03-27 15:30:00,199.42,199.43,199.05,199.33,8090.0,198.2599,198.2698,197.8921,198.1704,8090.0
2025-03-27 15:35:00,199.33,199.39,198.92,198.92,6381.0,198.1704,198.2301,197.7628,197.7628,6381.0
2025-03-27 15:40:00,198.92,199.24,198.6,199.07,9119.0,197.7628,198.081,197.4447,197.9119,9119.0
2025-03-27 15:45:00,199.1,199.25,198.66,199.21,13807.0,197.9418,198.0909,197.5043,198.0511,13807.0
2025-03-27 15:50:00,199.32,199.8,198.35,199.28,31148.0,198.1605,198.6377,197.1961,198.1207,31148.0
2025-03-27 15:55:00,199.36,199.36,198.83,198.99,102886.0,198.2003,198.2003,197.6733,197.8324,102886.0
2025-03-28 09:30:00,198.25,198.95,197.45,198.04,17609.0,197.0967,197.7926,196.3014,196.8879,17609.0
2025-03-28 09:35:00,198.04,199.62,198.04,199.05,7042.0,196.8879,198.4587,196.8879,197.8921,7042.0
2025-03-28 09:40:00,199.0,199.04,198.4,198.91,8254.0,197.8424,197.8821,197.2458,197.7529,8254.0
2025-03-28 09:45:00,198.86,199.02,198.6,198.84,3866.0,197.7032,197.8622,197.4447,197.6833,3866.0
2025-03-28 09:50:00,198.64,198.64,197.94,198.24,2389.0,197.4844,197.4844,196.7885,197.0868,2389.0
2025-03-28 09:55:00,198.24,198.8,198.23,198.72,3372.0,197.0868,197.6435,197.0768,197.564,3372.0
2025-03-28 10:00:00,198.41,198.89,198.22,198.57,3958.0,197.2558,197.733,197.0669,197.4149,3958.0
2025-03-28 10:05:00,198.28,198.28,197.66,197.9,5928.0,197.1265,197.1265,196.5101,196.7487,5928.0
2025-03-28 10:10:00,197.89,198.18,197.71,197.88,3769.0,196.7388,197.0271,196.5599,196.7289,3769.0
2025-03-28 10:15:00,197.71,197.93,197.71,197.72,1397.0,196.5599,196.7786,196.5599,196.5698,1397.0
2025-03-28 10:20:00,197.88,198.47,197.88,198.21,4229.0,196.7289,197.3154,196.7289,197.0569,4229.0
2025-03-28 10:25:00,198.15,198.15,197.55,197.69,4147.0,196.9973,196.9973,196.4008,196.54,4147.0
2025-03-28 10:30:00,197.81,198.1,197.59,197.75,1923.0,196.6593,196.9476,196.4406,196.5996,1923.0
2025-03-28 10:35:00,197.65,197.9,197.52,197.75,8922.0,196.5002,196.7487,196.371,196.5996,8922.0
2025-03-28 10:40:00,197.75,198.73,197.54,198.59,7159.0,196.5996,197.5739,196.3908,197.4347,7159.0
2025-03-28 10:45:00,198.42,198.46,197.89,198.17,9345.0,197.2657,197.3055,196.7388,197.0172,9345.0
2025-03-28 10:50:00,198.17,198.49,198.02,198.49,3370.0,197.0172,197.3353,196.8681,197.3353,3370.0
2025-03-28 10:55:00,198.42,198.48,198.2,198.4,4437.0,197.2657,197.3254,197.047,197.2458,4437.0
2025-03-28 11:00:00,198.3,198.3,197.87,198.02,4447.0,197.1464,197.1464,196.7189,196.8681,4447.0
2025-03-28 11:05:00,198.13,198.44,198.02,198.2,1551.0,196.9774,197.2856,196.8681,197.047,1551.0
2025-03-28 11:10:00,198.2,198.5,197.99,198.28,2527.0,197.047,197.3453,196.8382,197.1265,2527.0
2025-03-28 11:15:00,198.28,198.39,198.01,198.03,7494.0,197.1265,197.2359,196.8581,196.878,7494.0
2025-03-28 11:20:00,198.03,198.1,197.71,197.78,10862.0,196.878,196.9476,196.5599,196.6294,10862.0
2025-03-28 11:25:00,197.78,198.13,197.78,198.13,7090.0,196.6294,196.9774,196.6294,196.9774,7090.0
2025-03-28 11:30:00,198.04,198.17,197.95,198.17,18236.0,196.8879,197.0172,196.7985,197.0172,18236.0
2025-03-28 11:35:00,198.08,198.43,198.02,198.41,7008.0,196.9277,197.2757,196.8681,197.2558,7008.0
2025-03-28 11:40:00,198.44,198.51,198.18,198.28,8503.0,197.2856,197.3552,197.0271,197.1265,8503.0
2025-03-28 11:45:00,198.13,198.48,197.96,198.48,5671.0,196.9774,197.3254,196.8084,197.3254,5671.0
2025-03-28 11:50:00,198.3,198.37,197.8,198.02,7087.0,197.1464,197.216,196.6493,196.8681,7087.0
2025-03-28 11:55:00,197.95,198.17,197.9,197.93,6454.0,196.7985,197.0172,196.7487,196.7786,6454.0
2025-03-28 12:00:00,197.92,197.97,197.75,197.89,5801.0,196.7686,196.8183,196.5996,196.7388,5801.0
2025-03-28 12:05:00,197.75,198.17,197.75,197.79,10002.0,196.5996,197.0172,196.5996,196.6394,10002.0
2025-03-28 12:10:00,197.88,197.88,197.58,197.68,6211.0,196.7289,196.7289,196.4306,196.53,6211.0
2025-03-28 12:15:00,197.62,197.63,196.88,197.11,14441.0,196.4704,196.4803,195.7347,195.9633,14441.0
2025-03-28 12:20:00,197.16,197.28,196.94,197.06,5447.0,196.0131,196.1324,195.7943,195.9136,5447.0
2025-03-28 12:25:00,197.05,197.16,196.86,197.06,4864.0,195.9037,196.0131,195.7148,195.9136,4864.0
2025-03-28 12:30:00,197.06,197.21,197.05,197.07,5404.0,195.9136,196.0628,195.9037,195.9236,5404.0
2025-03-28 12:35:00,197.01,197.35,196.99,197.25,10676.0,195.8639,196.2019,195.844,196.1025,10676.0
2025-03-28 12:40:00,197.27,197.61,197.27,197.5,5795.0,196.1224,196.4604,196.1224,196.3511,5795.0
2025-03-28 12:45:00,197.5,197.5,197.23,197.25,7359.0,196.3511,196.3511,196.0826,196.1025,7359.0
2025-03-28 12:50:00,197.36,197.41,197.24,197.26,5868.0,196.2119,196.2616,196.0926,196.1125,5868.0
2025-03-28 12:55:00,197.31,197.32,196.75,196.89,7870.0,196.1622,196.1721,195.6054,195.7446,7870.0
2025-03-28 13:00:00,196.9,197.04,196.61,196.62,5464.0,195.7546,195.8938,195.4663,195.4762,5464.0
2025-03-28 13:05:00,196.71,196.72,196.44,196.55,6387.0,195.5657,195.5756,195.2972,195.4066,6387.0
2025-03-28 13:10:00,196.55,196.66,196.44,196.51,6270.0,195.4066,195.516,195.2972,195.3668,6270.0
2025-03-28 13:15:00,196.51,196.85,196.51,196.83,10544.0,195.3668,195.7049,195.3668,195.685,10544.0
2025-03-28 13:20:00,196.71,196.79,196.57,196.57,5444.0,195.5657,195.6452,195.4265,195.4265,5444.0
2025-03-28 13:25:00,196.57,196.57,196.15,196.18,11996.0,195.4265,195.4265,195.0089,195.0388,11996.0
2025-03-28 13:30:00,196.21,196.44,196.19,196.26,17328.0,195.0686,195.2972,195.0487,195.1183,17328.0
2025-03-28 13:35:00,196.27,196.27,195.98,196.24,2187.0,195.1282,195.1282,194.8399,195.0984,2187.0
2025-03-28 13:40:00,196.26,196.35,196.18,196.23,12535.0,195.1183,195.2078,195.0388,195.0885,12535.0
2025-03-28 13:45:00,196.23,196.66,196.2,196.48,11461.0,195.0885,195.516,195.0586,195.337,11461.0
2025-03-28 13:50:00,196.44,196.5,196.32,196.41,4590.0,195.2972,195.3569,195.1779,195.2674,4590.0
2025-03-28 13:55:00,196.41,196.58,196.28,196.52,12243.0,195.2674,195.4364,195.1382,195.3768,12243.0
2025-03-28 14:00:00,196.53,197.02,196.49,196.82,15540.0,195.3867,195.8739,195.347,195.675,15540.0
2025-03-28 14:05:00,196.86,196.96,196.72,196.87,5747.0,195.7148,195.8142,195.5756,195.7247,5747.0
2025-03-28 14:10:00,196.87,197.38,196.87,197.25,10344.0,195.7247,196.2318,195.7247,196.1025,10344.0
2025-03-28 14:15:00,197.25,197.31,197.01,197.13,6375.0,196.1025,196.1622,195.8639,195.9832,6375.0
2025-03-28 14:20:00,197.13,197.2,196.95,197.06,7860.0,195.9832,196.0528,195.8043,195.9136,7860.0
2025-03-28 14:25:00,196.98,197.0,196.88,196.98,5528.0,195.8341,195.854,195.7347,195.8341,5528.0
2025-03-28 14:30:00,196.98,197.02,196.8,196.88,12613.0,195.8341,195.8739,195.6551,195.7347,12613.0
2025-03-28 14:35:00,196.89,196.91,196.45,196.51,9560.0,195.7446,195.7645,195.3072,195.3668,9560.0
2025-03-28 14:40:00,196.41,196.6,196.41,196.48,5909.0,195.2674,195.4563,195.2674,195.337,5909.0
2025-03-28 14:45:00,196.48,196.62,196.3,196.41,8152.0,195.337,195.4762,195.1581,195.2674,8152.0
2025-03-28 14:50:00,196.38,196.56,196.2,196.5,11595.0,195.2376,195.4165,195.0586,195.3569,11595.0
2025-03-28 14:55:00,196.47,197.03,196.47,196.97,8104.0,195.3271,195.8838,195.3271,195.8242,8104.0
2025-03-28 15:00:00,196.97,197.16,196.96,197.09,7805.0,195.8242,196.0131,195.8142,195.9435,7805.0
2025-03-28 15:05:00,197.15,197.44,197.15,197.41,7880.0,196.0031,196.2914,196.0031,196.2616,7880.0
2025-03-28 15:10:00,197.45,197.53,197.34,197.47,14451.0,196.3014,196.3809,196.192,196.3213,14451.0
2025-03-28 15:15:00,197.43,197.77,197.19,197.77,15856.0,196.2815,196.6195,196.0429,196.6195,15856.0
2025-03-28 15:20:00,197.86,197.9,197.62,197.73,9710.0,196.709,196.7487,196.4704,196.5797,9710.0
2025-03-28 15:25:00,197.73,197.73,197.49,197.56,13050.0,196.5797,196.5797,196.3411,196.4107,13050.0
2025-03-28 15:30:00,197.59,197.63,197.35,197.43,13180.0,196.4406,196.4803,196.2019,196.2815,13180.0
2025-03-28 15:35:00,197.36,197.7,197.31,197.7,13605.0,196.2119,196.5499,196.1622,196.5499,13605.0
2025-03-28 15:40:00,197.71,197.95,197.52,197.95,20738.0,196.5599,196.7985,196.371,196.7985,20738.0
2025-03-28 15:45:00,197.92,198.07,197.61,198.0,21512.0,196.7686,196.9178,196.4604,196.8482,21512.0
2025-03-28 15:50:00,198.07,198.24,197.62,198.24,48244.0,196.9178,197.0868,196.4704,197.0868,48244.0
2025-03-28 15:55:00,198.14,198.22,197.62,197.82,88402.0,196.9874,197.0669,196.4704,196.6692,88402.0
2025-03-31 09:30:00,196.63,197.64,196.05,196.05,19739.0,195.4861,196.4903,194.9095,194.9095,19739.0
2025-03-31 09:35:00,196.07,198.09,196.07,197.05,6878.0,194.9294,196.9376,194.9294,195.9037,6878.0
2025-03-31 09:40:00,196.67,196.67,195.44,195.45,10636.0,195.5259,195.5259,194.3031,194.313,10636.0
2025-03-31 09:45:00,195.17,196.32,194.36,196.32,6787.0,194.0346,195.1779,193.2293,195.1779,6787.0
2025-03-31 09:50:00,195.92,197.91,195.91,197.56,1600.0,194.7803,196.7587,194.7703,196.4107,1600.0
2025-03-31 09:55:00,197.5,198.02,197.03,197.84,3645.0,196.3511,196.8681,195.8838,196.6891,3645.0
2025-03-31 10:00:00,198.27,199.18,197.95,198.75,7455.0,197.1166,198.0213,196.7985,197.5938,7455.0
2025-03-31 10:05:00,198.84,199.95,198.83,199.62,18178.0,197.6833,198.7868,197.6733,198.4587,18178.0
2025-03-31 10:10:00,199.62,200.13,199.61,199.9,10373.0,198.4587,198.9658,198.4488,198.7371,10373.0
2025-03-31 10:15:00,200.03,200.15,199.55,199.78,8921.0,198.8664,198.9857,198.3892,198.6178,8921.0
2025-03-31 10:20:00,199.78,200.05,199.23,199.93,23325.0,198.6178,198.8862,198.071,198.7669,23325.0
2025-03-31 10:25:00,199.71,200.1,199.67,199.84,5591.0,198.5482,198.936,198.5085,198.6775,5591.0
2025-03-31 10:30:00,199.8,200.18,199.77,200.09,4759.0,198.6377,199.0155,198.6079,198.926,4759.0
2025-03-31 10:35:00,200.16,200.4,199.62,200.12,7256.0,198.9956,199.2342,198.4587,198.9558,7256.0
2025-03-31 10:40:00,199.98,200.16,199.59,199.89,3400.0,198.8166,198.9956,198.4289,198.7272,3400.0
2025-03-31 10:45:00,199.88,200.18,199.74,199.84,1950.0,198.7172,199.0155,198.578,198.6775,1950.0
2025-03-31 10:50:00,199.85,200.06,199.39,199.97,4556.0,198.6874,198.8962,198.2301,198.8067,4556.0
2025-03-31 10:55:00,199.87,199.87,199.42,199.66,1654.0,198.7073,198.7073,198.2599,198.4985,1654.0
2025-03-31 11:00:00,199.6,199.91,199.48,199.65,2781.0,198.4389,198.7471,198.3196,198.4886,2781.0
2025-03-31 11:05:00,199.46,199.62,199.26,199.28,3799.0,198.2997,198.4587,198.1008,198.1207,3799.0
2025-03-31 11:10:00,199.44,199.5,198.75,198.77,4000.0,198.2798,198.3394,197.5938,197.6137,4000.0
2025-03-31 11:15:00,198.92,199.25,198.91,199.16,3707.0,197.7628,198.0909,197.7529,198.0014,3707.0
2025-03-31 11:20:00,199.14,199.34,198.96,199.11,1515.0,197.9815,198.1804,197.8026,197.9517,1515.0
2025-03-31 11:25:00,199.11,199.3,198.53,198.53,5395.0,197.9517,198.1406,197.3751,197.3751,5395.0
2025-03-31 11:30:00,198.55,198.6,198.2,198.53,2500.0,197.395,197.4447,197.047,197.3751,2500.0
2025-03-31 11:35:00,198.53,198.76,198.39,198.39,3172.0,197.3751,197.6037,197.2359,197.2359,3172.0
2025-03-31 11:40:00,198.4,198.4,197.61,197.71,4262.0,197.2458,197.2458,196.4604,196.5599,4262.0
2025-03-31 11:45:00,197.88,198.5,197.87,198.42,3992.0,196.7289,197.3453,196.7189,197.2657,3992.0
2025-03-31 11:50:00,198.42,198.55,198.41,198.42,2227.0,197.2657,197.395,197.2558,197.2657,2227.0
2025-03-31 11:55:00,198.26,198.34,198.14,198.15,3054.0,197.1067,197.1862,196.9874,196.9973,3054.0
2025-03-31 12:00:00,198.15,198.61,198.15,198.61,2121.0,196.9973,197.4546,196.9973,197.4546,2121.0
2025-03-31 12:05:00,198.53,198.68,198.27,198.27,7915.0,197.3751,197.5242,197.1166,197.1166,7915.0
2025-03-31 12:10:00,198.39,198.39,197.99,198.29,4552.0,197.2359,197.2359,196.8382,197.1365,4552.0
2025-03-31 12:15:00,198.23,198.82,198.22,198.82,4934.0,197.0768,197.6634,197.0669,197.6634,4934.0
2025-03-31 12:20:00,198.8,198.91,198.58,198.83,4427.0,197.6435,197.7529,197.4248,197.6733,4427.0
2025-03-31 12:25:00,198.82,199.48,198.79,199.42,4537.0,197.6634,198.3196,197.6336,198.2599,4537.0
2025-03-31 12:30:00,199.43,199.52,199.19,199.46,7857.0,198.2698,198.3593,198.0312,198.2997,7857.0
2025-03-31 12:35:00,199.33,199.61,199.19,199.61,2478.0,198.1704,198.4488,198.0312,198.4488,2478.0
2025-03-31 12:40:00,199.68,199.91,199.52,199.67,4395.0,198.5184,198.7471,198.3593,198.5085,4395.0
2025-03-31 12:45:00,199.67,199.78,199.49,199.56,3006.0,198.5085,198.6178,198.3295,198.3991,3006.0
2025-03-31 12:50:00,199.53,199.71,199.48,199.55,5878.0,198.3693,198.5482,198.3196,198.3892,5878.0
2025-03-31 12:55:00,199.43,199.45,198.87,198.87,5179.0,198.2698,198.2897,197.7131,197.7131,5179.0
2025-03-31 13:00:00,199.0,199.21,198.84,199.21,4258.0,197.8424,198.0511,197.6833,198.0511,4258.0
2025-03-31 13:05:00,199.0,199.29,199.0,199.17,3383.0,197.8424,198.1307,197.8424,198.0114,3383.0
2025-03-31 13:10:00,199.18,199.56,199.14,199.55,6542.0,198.0213,198.3991,197.9815,198.3892,6542.0
2025-03-31 13:15:00,199.46,199.47,198.88,198.88,6086.0,198.2997,198.3096,197.723,197.723,6086.0
2025-03-31 13:20:00,198.87,198.93,198.3,198.5,3734.0,197.7131,197.7728,197.1464,197.3453,3734.0
2025-03-31 13:25:00,198.54,198.73,198.08,198.27,4979.0,197.385,197.5739,196.9277,197.1166,4979.0
2025-03-31 13:30:00,198.27,198.58,198.27,198.47,5818.0,197.1166,197.4248,197.1166,197.3154,5818.0
2025-03-31 13:35:00,198.47,198.81,198.45,198.68,4300.0,197.3154,197.6535,197.2955,197.5242,4300.0
2025-03-31 13:40:00,198.68,198.81,198.28,198.28,3925.0,197.5242,197.6535,197.1265,197.1265,3925.0
2025-03-31 13:45:00,198.23,198.31,197.84,198.05,7722.0,197.0768,197.1564,196.6891,196.8979,7722.0
2025-03-31 13:50:00,198.05,198.76,197.96,198.76,5834.0,196.8979,197.6037,196.8084,197.6037,5834.0
2025-03-31 13:55:00,198.72,198.8,198.24,198.24,4832.0,197.564,197.6435,197.0868,197.0868,4832.0
2025-03-31 14:00:00,198.24,199.04,198.19,198.89,7784.0,197.0868,197.8821,197.0371,197.733,7784.0
2025-03-31 14:05:00,198.9,199.41,198.8,199.41,3160.0,197.7429,198.25,197.6435,198.25,3160.0
2025-03-31 14:10:00,199.57,200.05,199.57,199.84,3880.0,198.409,198.8862,198.409,198.6775,3880.0
2025-03-31 14:15:00,199.84,200.02,199.52,199.99,8246.0,198.6775,198.8564,198.3593,198.8266,8246.0
2025-03-31 14:20:00,199.88,200.0,199.51,199.65,5899.0,198.7172,198.8365,198.3494,198.4886,5899.0
2025-03-31 14:25:00,199.65,199.69,199.49,199.62,7020.0,198.4886,198.5283,198.3295,198.4587,7020.0
2025-03-31 14:30:00,199.61,199.94,199.6,199.81,2844.0,198.4488,198.7769,198.4389,198.6476,2844.0
2025-03-31 14:35:00,199.95,200.16,199.95,200.04,5746.0,198.7868,198.9956,198.7868,198.8763,5746.0
2025-03-31 14:40:00,200.06,200.57,200.05,200.31,10814.0,198.8962,199.4032,198.8862,199.1447,10814.0
2025-03-31 14:45:00,200.48,200.48,199.88,200.25,6339.0,199.3137,199.3137,198.7172,199.0851,6339.0
2025-03-31 14:50:00,200.3,200.41,200.09,200.41,6272.0,199.1348,199.2441,198.926,199.2441,6272.0
2025-03-31 14:55:00,200.41,200.47,199.67,199.67,10288.0,199.2441,199.3038,198.5085,198.5085,10288.0
2025-03-31 15:00:00,199.8,200.11,199.67,200.11,12126.0,198.6377,198.9459,198.5085,198.9459,12126.0
2025-03-31 15:05:00,200.23,200.32,200.0,200.11,8856.0,199.0652,199.1547,198.8365,198.9459,8856.0
2025-03-31 15:10:00,200.17,200.71,200.06,200.52,11331.0,199.0055,199.5424,198.8962,199.3535,11331.0
2025-03-31 15:15:00,200.57,200.75,200.36,200.7,4478.0,199.4032,199.5822,199.1944,199.5325,4478.0
2025-03-31 15:20:00,200.68,201.18,200.5,200.93,9388.0,199.5126,200.0097,199.3336,199.7611,9388.0
2025-03-31 15:25:00,200.8,200.8,199.88,199.96,13801.0,199.6319,199.6319,198.7172,198.7968,13801.0
2025-03-31 15:30:00,199.81,200.76,199.79,200.59,13163.0,198.6476,199.5921,198.6278,199.4231,13163.0
2025-03-31 15:35:00,200.63,200.7,200.11,200.48,14053.0,199.4629,199.5325,198.9459,199.3137,14053.0
2025-03-31 15:40:00,200.53,201.54,200.53,200.69,22011.0,199.3634,200.3676,199.3634,199.5225,22011.0
2025-03-31 15:45:00,200.63,200.92,200.18,200.45,23977.0,199.4629,199.7512,199.0155,199.2839,23977.0
2025-03-31 15:50:00,200.55,200.56,199.73,200.5,53511.0,199.3833,199.3933,198.5681,199.3336,53511.0
2025-03-31 15:55:00,200.41,200.57,200.06,200.45,139974.0,199.2441,199.4032,198.8962,199.2839,139974.0
2025-04-01 09:30:00,198.27,198.74,196.09,196.12,20525.0,197.1166,197.5839,194.9493,194.9791,20525.0
2025-04-01 09:35:00,196.32,197.78,196.32,197.46,6629.0,195.1779,196.6294,195.1779,196.3113,6629.0
2025-04-01 09:40:00,197.84,198.8,197.83,198.15,2134.0,196.6891,197.6435,196.6792,196.9973,2134.0
2025-04-01 09:45:00,198.36,199.15,198.21,198.95,2599.0,197.2061,197.9915,197.0569,197.7926,2599.0
2025-04-01 09:50:00,198.89,199.84,198.67,199.84,5405.0,197.733,198.6775,197.5143,198.6775,5405.0
2025-04-01 09:55:00,199.83,199.83,198.98,199.05,3012.0,198.6675,198.6675,197.8225,197.8921,3012.0
2025-04-01 10:00:00,198.79,199.11,197.31,197.31,11799.0,197.6336,197.9517,196.1622,196.1622,11799.0
2025-04-01 10:05:00,197.55,198.29,197.12,197.74,7700.0,196.4008,197.1365,195.9733,196.5897,7700.0
2025-04-01 10:10:00,197.74,197.74,196.39,196.92,5973.0,196.5897,196.5897,195.2475,195.7745,5973.0
2025-04-01 10:15:00,196.86,197.16,196.36,196.52,6370.0,195.7148,196.0131,195.2177,195.3768,6370.0
2025-04-01 10:20:00,196.52,197.22,196.49,197.08,6612.0,195.3768,196.0727,195.347,195.9335,6612.0
2025-04-01 10:25:00,196.86,197.42,196.72,196.99,4686.0,195.7148,196.2715,195.5756,195.844,4686.0
2025-04-01 10:30:00,197.08,197.46,196.99,197.33,10388.0,195.9335,196.3113,195.844,196.1821,10388.0
2025-04-01 10:35:00,197.34,198.09,197.2,198.05,24274.0,196.192,196.9376,196.0528,196.8979,24274.0
2025-04-01 10:40:00,197.72,198.71,197.59,198.24,3308.0,196.5698,197.554,196.4406,197.0868,3308.0
2025-04-01 10:45:00,198.23,198.23,197.97,198.21,1300.0,197.0768,197.0768,196.8183,197.0569,1300.0
2025-04-01 10:50:00,198.24,199.17,198.23,199.17,2187.0,197.0868,198.0114,197.0768,198.0114,2187.0
2025-04-01 10:55:00,199.17,199.33,198.97,198.97,6597.0,198.0114,198.1704,197.8125,197.8125,6597.0
2025-04-01 11:00:00,199.15,199.38,199.15,199.37,2807.0,197.9915,198.2201,197.9915,198.2102,2807.0
2025-04-01 11:05:00,199.42,199.84,199.31,199.81,5814.0,198.2599,198.6775,198.1505,198.6476,5814.0
2025-04-01 11:10:00,199.82,200.23,199.8,200.23,4311.0,198.6576,199.0652,198.6377,199.0652,4311.0
2025-04-01 11:15:00,200.42,200.67,200.22,200.22,4566.0,199.2541,199.5026,199.0553,199.0553,4566.0
2025-04-01 11:20:00,200.22,200.64,200.0,200.63,6435.0,199.0553,199.4728,198.8365,199.4629,6435.0
2025-04-01 11:25:00,200.47,200.54,200.06,200.41,5753.0,199.3038,199.3734,198.8962,199.2441,5753.0
2025-04-01 11:30:00,200.24,200.27,199.72,199.93,6671.0,199.0751,199.105,198.5582,198.7669,6671.0
2025-04-01 11:35:00,200.01,200.19,199.72,200.12,3385.0,198.8465,199.0254,198.5582,198.9558,3385.0
2025-04-01 11:40:00,200.04,200.5,199.88,200.5,6923.0,198.8763,199.3336,198.7172,199.3336,6923.0
2025-04-01 11:45:00,200.45,200.57,200.34,200.56,3280.0,199.2839,199.4032,199.1746,199.3933,3280.0
2025-04-01 11:50:00,200.68,201.08,200.67,201.08,2784.0,199.5126,199.9103,199.5026,199.9103,2784.0
2025-04-01 11:55:00,201.08,201.6,201.07,201.59,1304.0,199.9103,200.4272,199.9003,200.4173,1304.0
2025-04-01 12:00:00,201.53,202.13,201.53,201.91,4954.0,200.3576,200.9541,200.3576,200.7354,4954.0
2025-04-01 12:05:00,201.91,202.03,201.66,202.03,3271.0,200.7354,200.8547,200.4869,200.8547,3271.0
2025-04-01 12:10:00,202.05,202.37,202.02,202.36,2708.0,200.8746,201.1927,200.8448,201.1828,2708.0
2025-04-01 12:15:00,202.37,202.39,202.26,202.26,1881.0,201.1927,201.2126,201.0834,201.0834,1881.0
2025-04-01 12:20:00,202.27,202.44,202.09,202.34,4476.0,201.0933,201.2623,200.9144,201.1629,4476.0
2025-04-01 12:25:00,202.19,202.27,201.51,201.55,9324.0,201.0138,201.0933,200.3377,200.3775,9324.0
2025-04-01 12:30:00,201.56,201.56,201.2,201.21,2450.0,200.3875,200.3875,200.0296,200.0395,2450.0
2025-04-01 12:35:00,201.19,201.45,200.83,201.36,16782.0,200.0196,200.2781,199.6617,200.1886,16782.0
2025-04-01 12:40:00,201.45,202.11,201.3,201.96,18914.0,200.2781,200.9343,200.129,200.7851,18914.0
2025-04-01 12:45:00,201.96,202.56,201.77,202.45,8596.0,200.7851,201.3816,200.5962,201.2723,8596.0
2025-04-01 12:50:00,202.49,202.69,202.27,202.54,9299.0,201.312,201.5109,201.0933,201.3618,9299.0
2025-04-01 12:55:00,202.54,202.54,202.08,202.12,4587.0,201.3618,201.3618,200.9044,200.9442,4587.0
2025-04-01 13:00:00,202.18,202.36,202.05,202.17,2689.0,201.0039,201.1828,200.8746,200.9939,2689.0
2025-04-01 13:05:00,202.14,202.14,201.68,201.82,3419.0,200.9641,200.9641,200.5068,200.6459,3419.0
2025-04-01 13:10:00,201.73,201.89,201.71,201.75,4063.0,200.5565,200.7155,200.5366,200.5764,4063.0
2025-04-01 13:15:00,201.71,201.79,201.12,201.12,3523.0,200.5366,200.6161,199.95,199.95,3523.0
2025-04-01 13:20:00,201.12,201.41,201.09,201.41,4834.0,199.95,200.2383,199.9202,200.2383,4834.0
2025-04-01 13:25:00,201.46,201.46,201.0,201.15,5960.0,200.288,200.288,199.8307,199.9798,5960.0
2025-04-01 13:30:00,201.14,201.26,200.8,200.84,5175.0,199.9699,200.0892,199.6319,199.6716,5175.0
2025-04-01 13:35:00,200.88,200.91,200.74,200.82,4891.0,199.7114,199.7412,199.5722,199.6518,4891.0
2025-04-01 13:40:00,200.91,201.08,200.79,200.79,4149.0,199.7412,199.9103,199.6219,199.6219,4149.0
2025-04-01 13:45:00,200.93,201.58,200.9,201.43,6286.0,199.7611,200.4073,199.7313,200.2582,6286.0
2025-04-01 13:50:00,201.27,201.58,201.21,201.46,4018.0,200.0991,200.4073,200.0395,200.288,4018.0
2025-04-01 13:55:00,201.56,201.56,201.19,201.34,8456.0,200.3875,200.3875,200.0196,200.1687,8456.0
2025-04-01 14:00:00,201.27,201.27,200.58,200.69,9825.0,200.0991,200.0991,199.4132,199.5225,9825.0
2025-04-01 14:05:00,200.77,200.85,200.56,200.71,4787.0,199.6021,199.6816,199.3933,199.5424,4787.0
2025-04-01 14:10:00,200.56,200.94,200.53,200.94,8626.0,199.3933,199.7711,199.3634,199.7711,8626.0
2025-04-01 14:15:00,200.93,200.94,200.45,200.56,8479.0,199.7611,199.7711,199.2839,199.3933,8479.0
2025-04-01 14:20:00,200.65,200.8,200.54,200.65,9083.0,199.4828,199.6319,199.3734,199.4828,9083.0
2025-04-01 14:25:00,200.66,201.05,200.66,201.0,6450.0,199.4927,199.8804,199.4927,199.8307,6450.0
2025-04-01 14:30:00,201.0,201.0,200.53,200.57,9164.0,199.8307,199.8307,199.3634,199.4032,9164.0
2025-04-01 14:35:00,200.73,200.84,200.51,200.55,3441.0,199.5623,199.6716,199.3436,199.3833,3441.0
2025-04-01 14:40:00,200.67,201.02,200.59,200.94,5329.0,199.5026,199.8506,199.4231,199.7711,5329.0
2025-04-01 14:45:00,200.95,200.96,200.6,200.61,8544.0,199.781,199.7909,199.433,199.443,8544.0
2025-04-01 14:50:00,200.68,200.68,200.31,200.58,7058.0,199.5126,199.5126,199.1447,199.4132,7058.0
2025-04-01 14:55:00,200.59,201.01,200.59,200.72,10324.0,199.4231,199.8407,199.4231,199.5523,10324.0
2025-04-01 15:00:00,200.65,200.97,200.59,200.88,10345.0,199.4828,199.8009,199.4231,199.7114,10345.0
2025-04-01 15:05:00,200.88,201.15,200.57,200.57,14181.0,199.7114,199.9798,199.4032,199.4032,14181.0
2025-04-01 15:10:00,200.57,201.14,200.51,201.03,11072.0,199.4032,199.9699,199.3436,199.8605,11072.0
2025-04-01 15:15:00,201.03,201.6,201.02,201.35,11163.0,199.8605,200.4272,199.8506,200.1787,11163.0
2025-04-01 15:20:00,201.42,202.09,201.35,202.09,9615.0,200.2483,200.9144,200.1787,200.9144,9615.0
2025-04-01 15:25:00,202.09,202.62,202.07,202.3,20780.0,200.9144,201.4413,200.8945,201.1232,20780.0
2025-04-01 15:30:00,202.23,202.81,202.05,202.53,13601.0,201.0536,201.6302,200.8746,201.3518,13601.0
2025-04-01 15:35:00,202.53,203.1,202.52,202.84,15827.0,201.3518,201.9185,201.3419,201.66,15827.0
2025-04-01 15:40:00,202.82,203.53,202.8,203.14,16849.0,201.6401,202.346,201.6202,201.9583,16849.0
2025-04-01 15:45:00,203.03,203.38,203.03,203.31,22009.0,201.8489,202.1969,201.8489,202.1273,22009.0
2025-04-01 15:50:00,203.36,203.62,202.86,203.51,32088.0,202.177,202.4355,201.6799,202.3261,32088.0
2025-04-01 15:55:00,203.48,203.51,202.91,203.2,97324.0,202.2963,202.3261,201.7296,202.0179,97324.0
2025-04-02 09:30:00,200.02,203.58,199.11,202.29,17153.0,198.8564,202.3957,197.9517,201.1132,17153.0
2025-04-02 09:35:00,202.41,204.18,201.71,203.42,3231.0,201.2325,202.9922,200.5366,202.2366,3231.0
2025-04-02 09:40:00,203.42,203.69,202.45,202.45,6393.0,202.2366,202.5051,201.2723,201.2723,6393.0
2025-04-02 09:45:00,202.7,202.84,201.74,202.84,6529.0,201.5208,201.66,200.5664,201.66,6529.0
2025-04-02 09:50:00,202.47,203.35,202.22,202.37,6753.0,201.2922,202.167,201.0436,201.1927,6753.0
2025-04-02 09:55:00,202.59,203.44,202.59,203.12,3691.0,201.4115,202.2565,201.4115,201.9384,3691.0
2025-04-02 10:00:00,203.06,204.53,202.85,203.93,7288.0,201.8787,203.3402,201.67,202.7437,7288.0
2025-04-02 10:05:00,204.05,204.33,203.55,203.88,3757.0,202.863,203.1413,202.3659,202.694,3757.0
2025-04-02 10:10:00,203.82,204.15,203.33,204.15,1691.0,202.6343,202.9624,202.1472,202.9624,1691.0
2025-04-02 10:15:00,204.16,204.91,203.92,204.91,1594.0,202.9723,203.718,202.7337,203.718,1594.0
2025-04-02 10:20:00,204.98,205.09,204.27,204.27,7111.0,203.7876,203.8969,203.0817,203.0817,7111.0
2025-04-02 10:25:00,204.23,204.39,203.94,204.39,1077.0,203.0419,203.201,202.7536,203.201,1077.0
2025-04-02 10:30:00,204.33,205.11,204.33,205.11,1285.0,203.1413,203.9168,203.1413,203.9168,1285.0
2025-04-02 10:35:00,204.84,205.0,204.45,205.0,1612.0,203.6484,203.8074,203.2606,203.8074,1612.0
2025-04-02 10:40:00,205.02,205.17,204.67,204.95,1946.0,203.8273,203.9765,203.4794,203.7577,1946.0
2025-04-02 10:45:00,205.05,205.17,204.56,205.17,1646.0,203.8572,203.9765,203.37,203.9765,1646.0
2025-04-02 10:50:00,205.48,205.56,205.33,205.55,2941.0,204.2847,204.3642,204.1355,204.3542,2941.0
2025-04-02 10:55:00,205.37,205.77,205.37,205.77,429.0,204.1753,204.573,204.1753,204.573,429.0
2025-04-02 11:00:00,205.75,205.75,205.37,205.42,1497.0,204.5531,204.5531,204.1753,204.225,1497.0
2025-04-02 11:05:00,205.29,205.36,204.79,204.79,3159.0,204.0958,204.1654,203.5987,203.5987,3159.0
2025-04-02 11:10:00,204.94,205.18,204.85,205.0,2311.0,203.7478,203.9864,203.6583,203.8074,2311.0
2025-04-02 11:15:00,204.89,205.04,204.62,205.0,3332.0,203.6981,203.8472,203.4297,203.8074,3332.0
2025-04-02 11:20:00,205.0,205.35,205.0,205.11,7574.0,203.8074,204.1554,203.8074,203.9168,7574.0
2025-04-02 11:25:00,205.32,205.35,204.98,205.17,1115.0,204.1256,204.1554,203.7876,203.9765,1115.0
2025-04-02 11:30:00,205.03,205.25,204.77,204.89,2119.0,203.8373,204.056,203.5788,203.6981,2119.0
2025-04-02 11:35:00,204.93,205.34,204.93,205.34,1500.0,203.7379,204.1455,203.7379,204.1455,1500.0
2025-04-02 11:40:00,205.23,205.25,204.83,204.83,3396.0,204.0361,204.056,203.6384,203.6384,3396.0
2025-04-02 11:45:00,204.9,204.9,204.54,204.67,2545.0,203.708,203.708,203.3501,203.4794,2545.0
2025-04-02 11:50:00,204.67,204.67,204.23,204.56,2059.0,203.4794,203.4794,203.0419,203.37,2059.0
2025-04-02 11:55:00,204.63,204.63,204.46,204.52,536.0,203.4396,203.4396,203.2706,203.3302,536.0
2025-04-02 12:00:00,204.69,204.69,204.3,204.3,3664.0,203.4992,203.4992,203.1115,203.1115,3664.0
2025-04-02 12:05:00,204.4,204.4,204.06,204.09,2001.0,203.2109,203.2109,202.8729,202.9027,2001.0
2025-04-02 12:10:00,204.06,204.54,204.06,204.52,6724.0,202.8729,203.3501,202.8729,203.3302,6724.0
2025-04-02 12:15:00,204.68,204.79,204.45,204.45,1274.0,203.4893,203.5987,203.2606,203.2606,1274.0
2025-04-02 12:20:00,204.56,204.83,204.47,204.8,3589.0,203.37,203.6384,203.2805,203.6086,3589.0
2025-04-02 12:25:00,204.93,205.22,204.63,205.21,3650.0,203.7379,204.0262,203.4396,204.0162,3650.0
2025-04-02 12:30:00,205.26,205.45,205.26,205.27,1595.0,204.0659,204.2548,204.0659,204.0759,1595.0
2025-04-02 12:35:00,205.46,205.65,205.17,205.32,1739.0,204.2648,204.4537,203.9765,204.1256,1739.0
2025-04-02 12:40:00,205.26,205.41,205.26,205.41,801.0,204.0659,204.2151,204.0659,204.2151,801.0
2025-04-02 12:45:00,205.38,205.95,205.38,205.95,2234.0,204.1852,204.7519,204.1852,204.7519,2234.0
2025-04-02 12:50:00,206.09,206.09,205.64,205.68,3159.0,204.8911,204.8911,204.4437,204.4835,3159.0
2025-04-02 12:55:00,205.55,205.75,205.48,205.64,1800.0,204.3542,204.5531,204.2847,204.4437,1800.0
2025-04-02 13:00:00,205.65,205.65,205.44,205.59,1801.0,204.4537,204.4537,204.2449,204.394,1801.0
2025-04-02 13:05:00,205.51,205.81,205.44,205.74,2933.0,204.3145,204.6127,204.2449,204.5431,2933.0
2025-04-02 13:10:00,205.8,205.98,205.63,205.63,3034.0,204.6028,204.7817,204.4338,204.4338,3034.0
2025-04-02 13:15:00,205.53,205.57,205.29,205.45,1374.0,204.3344,204.3741,204.0958,204.2548,1374.0
2025-04-02 13:20:00,205.49,205.69,205.25,205.4,4855.0,204.2946,204.4934,204.056,204.2051,4855.0
2025-04-02 13:25:00,205.41,205.76,205.29,205.66,2502.0,204.2151,204.563,204.0958,204.4636,2502.0
2025-04-02 13:30:00,205.54,205.56,205.19,205.37,2978.0,204.3443,204.3642,203.9963,204.1753,2978.0
2025-04-02 13:35:00,205.21,205.21,205.05,205.07,1839.0,204.0162,204.0162,203.8572,203.877,1839.0
2025-04-02 13:40:00,205.11,205.11,204.69,204.69,1557.0,203.9168,203.9168,203.4992,203.4992,1557.0
2025-04-02 13:45:00,204.64,204.74,204.47,204.48,955.0,203.4495,203.549,203.2805,203.2905,955.0
2025-04-02 13:50:00,204.39,204.57,204.39,204.57,4500.0,203.201,203.3799,203.201,203.3799,4500.0
2025-04-02 13:55:00,204.73,204.96,204.72,204.84,1416.0,203.539,203.7677,203.5291,203.6484,1416.0
2025-04-02 14:00:00,205.0,205.0,204.74,204.97,3928.0,203.8074,203.8074,203.549,203.7776,3928.0
2025-04-02 14:05:00,204.84,204.84,204.61,204.73,1000.0,203.6484,203.6484,203.4197,203.539,1000.0
2025-04-02 14:10:00,204.58,204.89,204.58,204.8,866.0,203.3899,203.6981,203.3899,203.6086,866.0
2025-04-02 14:15:00,204.83,204.9,204.83,204.9,300.0,203.6384,203.708,203.6384,203.708,300.0
2025-04-02 14:20:00,204.86,204.86,204.47,204.48,1164.0,203.6683,203.6683,203.2805,203.2905,1164.0
2025-04-02 14:25:00,204.53,204.57,204.12,204.12,1994.0,203.3402,203.3799,202.9326,202.9326,1994.0
2025-04-02 14:30:00,204.07,204.37,204.07,204.37,2000.0,202.8829,203.1811,202.8829,203.1811,2000.0
2025-04-02 14:35:00,204.56,204.89,204.56,204.84,457.0,203.37,203.6981,203.37,203.6484,457.0
2025-04-02 14:40:00,204.9,205.18,204.9,205.01,1707.0,203.708,203.9864,203.708,203.8174,1707.0
2025-04-02 14:45:00,205.01,205.11,204.82,205.02,1552.0,203.8174,203.9168,203.6285,203.8273,1552.0
2025-04-02 14:50:00,204.85,204.85,204.44,204.58,3087.0,203.6583,203.6583,203.2507,203.3899,3087.0
2025-04-02 14:55:00,204.46,204.46,203.75,203.75,2872.0,203.2706,203.2706,202.5647,202.5647,2872.0
2025-04-02 15:00:00,203.79,204.45,203.73,204.42,25395.0,202.6045,203.2606,202.5448,203.2308,25395.0
2025-04-02 15:05:00,204.35,204.39,204.15,204.28,5440.0,203.1612,203.201,202.9624,203.0916,5440.0
2025-04-02 15:10:00,204.26,204.27,204.06,204.22,5992.0,203.0718,203.0817,202.8729,203.032,5992.0
2025-04-02 15:15:00,204.3,204.3,203.84,203.84,5003.0,203.1115,203.1115,202.6542,202.6542,5003.0
2025-04-02 15:20:00,204.09,204.36,203.84,204.36,11119.0,202.9027,203.1712,202.6542,203.1712,11119.0
2025-04-02 15:25:00,204.23,204.51,204.07,204.45,3349.0,203.0419,203.3203,202.8829,203.2606,3349.0
2025-04-02 15:30:00,204.24,205.0,204.14,204.96,2143.0,203.0519,203.8074,202.9524,203.7677,2143.0
2025-04-02 15:35:00,204.96,205.03,204.76,204.79,5348.0,203.7677,203.8373,203.5688,203.5987,5348.0
2025-04-02 15:40:00,204.7,205.23,204.69,205.14,6580.0,203.5092,204.0361,203.4992,203.9466,6580.0
2025-04-02 15:45:00,205.07,205.47,205.03,205.4,4442.0,203.877,204.2747,203.8373,204.2051,4442.0
2025-04-02 15:50:00,205.56,205.56,205.02,205.51,6270.0,204.3642,204.3642,203.8273,204.3145,6270.0
2025-04-02 15:55:00,205.43,205.9,205.43,205.71,48311.0,204.2349,204.7022,204.2349,204.5133,48311.0
2025-04-03 09:30:00,192.74,194.92,190.04,194.14,25353.0,191.6188,193.7861,188.9345,193.0106,25353.0
2025-04-03 09:35:00,194.14,195.28,193.29,194.38,16734.0,193.0106,194.144,192.1656,193.2492,16734.0
2025-04-03 09:40:00,194.44,196.02,193.73,194.57,15066.0,193.3089,194.8797,192.603,193.4381,15066.0
2025-04-03 09:45:00,194.22,195.55,193.99,194.62,16967.0,193.0902,194.4124,192.8615,193.4878,16967.0
2025-04-03 09:50:00,194.83,196.33,194.77,195.46,15750.0,193.6966,195.1879,193.637,194.3229,15750.0
2025-04-03 09:55:00,195.46,195.8,193.97,194.29,9910.0,194.3229,194.661,192.8416,193.1597,9910.0
2025-04-03 10:00:00,194.01,194.39,192.52,192.62,13262.0,192.8814,193.2592,191.4,191.4995,13262.0
2025-04-03 10:05:00,192.96,193.59,192.16,192.64,14970.0,191.8375,192.4638,191.0421,191.5193,14970.0
2025-04-03 10:10:00,192.63,192.71,191.24,191.41,14197.0,191.5094,191.5889,190.1275,190.2965,14197.0
2025-04-03 10:15:00,191.64,192.02,190.72,191.0,18565.0,190.5252,190.903,189.6105,189.8889,18565.0
2025-04-03 10:20:00,191.03,191.21,189.54,189.58,40915.0,189.9187,190.0977,188.4374,188.4771,40915.0
2025-04-03 10:25:00,189.67,190.26,189.25,189.44,29875.0,188.5666,189.1532,188.1491,188.338,29875.0
2025-04-03 10:30:00,189.68,190.41,188.43,188.47,27872.0,188.5766,189.3023,187.3338,187.3736,27872.0
2025-04-03 10:35:00,188.47,189.25,187.54,187.54,29385.0,187.3736,188.1491,186.449,186.449,29385.0
2025-04-03 10:40:00,187.54,188.06,185.84,185.88,73539.0,186.449,186.966,184.7589,184.7987,73539.0
2025-04-03 10:45:00,185.91,186.02,184.37,184.37,109034.0,184.8285,184.9379,183.2975,183.2975,109034.0
2025-04-03 10:50:00,184.37,186.45,184.35,186.08,28832.0,183.2975,185.3654,183.2776,184.9975,28832.0
2025-04-03 10:55:00,186.21,186.82,185.76,186.56,35746.0,185.1268,185.7332,184.6794,185.4747,35746.0
2025-04-03 11:00:00,186.7,187.52,186.36,186.97,38711.0,185.6139,186.4291,185.2759,185.8823,38711.0
2025-04-03 11:05:00,186.91,187.43,186.02,187.0,65672.0,185.8227,186.3397,184.9379,185.9122,65672.0
2025-04-03 11:10:00,186.99,189.65,186.67,189.3,32408.0,185.9022,188.5467,185.5841,188.1988,32408.0
2025-04-03 11:15:00,189.08,190.22,189.02,190.22,21488.0,187.9801,189.1134,187.9204,189.1134,21488.0
2025-04-03 11:20:00,190.18,190.46,188.91,189.1,23742.0,189.0737,189.352,187.811,187.9999,23742.0
2025-04-03 11:25:00,188.89,190.32,188.72,189.61,27562.0,187.7912,189.2128,187.6222,188.507,27562.0
2025-04-03 11:30:00,189.2,189.29,188.33,189.05,40812.0,188.0994,188.1888,187.2344,187.9502,40812.0
2025-04-03 11:35:00,189.05,189.44,188.48,189.0,33524.0,187.9502,188.338,187.3835,187.9005,33524.0
2025-04-03 11:40:00,189.0,189.95,189.0,189.94,12701.0,187.9005,188.845,187.9005,188.8351,12701.0
2025-04-03 11:45:00,190.13,190.13,188.68,189.35,9993.0,189.0239,189.0239,187.5824,188.2485,9993.0
2025-04-03 11:50:00,189.36,189.36,188.44,189.09,6523.0,188.2584,188.2584,187.3438,187.99,6523.0
2025-04-03 11:55:00,189.31,189.95,189.06,189.46,4330.0,188.2087,188.845,187.9602,188.3578,4330.0
2025-04-03 12:00:00,189.54,189.64,188.38,188.38,4913.0,188.4374,188.5368,187.2841,187.2841,4913.0
2025-04-03 12:05:00,188.49,188.83,187.24,187.24,13377.0,187.3935,187.7315,186.1508,186.1508,13377.0
2025-04-03 12:10:00,187.42,188.21,187.29,188.0,6176.0,186.3297,187.1151,186.2005,186.9063,6176.0
2025-04-03 12:15:00,188.09,188.43,187.63,188.2,9069.0,186.9958,187.3338,186.5385,187.1052,9069.0
2025-04-03 12:20:00,188.2,188.36,187.98,188.2,23752.0,187.1052,187.2642,186.8865,187.1052,23752.0
2025-04-03 12:25:00,188.19,188.35,187.7,188.35,8649.0,187.0952,187.2543,186.6081,187.2543,8649.0
2025-04-03 12:30:00,188.35,188.45,186.72,186.72,28615.0,187.2543,187.3537,185.6338,185.6338,28615.0
2025-04-03 12:35:00,186.85,187.47,186.7,187.05,9417.0,185.763,186.3794,185.6139,185.9619,9417.0
2025-04-03 12:40:00,187.18,188.04,187.13,187.58,11870.0,186.0911,186.9461,186.0414,186.4888,11870.0
2025-04-03 12:45:00,187.68,187.8,187.21,187.75,6896.0,186.5882,186.7075,186.1209,186.6578,6896.0
2025-04-03 12:50:00,187.79,187.8,186.9,187.07,13669.0,186.6976,186.7075,185.8127,185.9818,13669.0
2025-04-03 12:55:00,187.05,187.24,186.75,186.75,20837.0,185.9619,186.1508,185.6636,185.6636,20837.0
2025-04-03 13:00:00,186.68,186.95,186.38,186.65,11563.0,185.594,185.8624,185.2958,185.5642,11563.0
2025-04-03 13:05:00,186.61,186.91,186.33,186.35,13920.0,185.5244,185.8227,185.2461,185.2659,13920.0
2025-04-03 13:10:00,186.41,187.0,186.17,186.86,11224.0,185.3256,185.9122,185.087,185.773,11224.0
2025-04-03 13:15:00,186.8,186.8,186.32,186.49,5327.0,185.7133,185.7133,185.2361,185.4051,5327.0
2025-04-03 13:20:00,186.58,186.58,186.1,186.5,16150.0,185.4946,185.4946,185.0174,185.4151,16150.0
2025-04-03 13:25:00,186.41,186.87,186.39,186.39,8616.0,185.3256,185.7829,185.3057,185.3057,8616.0
2025-04-03 13:30:00,186.39,186.39,186.12,186.28,7904.0,185.3057,185.3057,185.0373,185.1963,7904.0
2025-04-03 13:35:00,186.42,186.5,185.91,185.96,29254.0,185.3355,185.4151,184.8285,184.8782,29254.0
2025-04-03 13:40:00,185.95,186.3,185.93,186.27,24351.0,184.8683,185.2162,184.8484,185.1864,24351.0
2025-04-03 13:45:00,186.24,186.5,186.04,186.44,20812.0,185.1566,185.4151,184.9577,185.3554,20812.0
2025-04-03 13:50:00,186.28,186.29,185.61,186.05,15363.0,185.1963,185.2063,184.5302,184.9677,15363.0
2025-04-03 13:55:00,186.06,186.17,185.7,185.7,9790.0,184.9776,185.087,184.6197,184.6197,9790.0
2025-04-03 14:00:00,185.7,185.87,184.89,184.98,11630.0,184.6197,184.7887,183.8144,183.9039,11630.0
2025-04-03 14:05:00,184.99,184.99,183.5,183.62,13078.0,183.9139,183.9139,182.4325,182.5518,13078.0
2025-04-03 14:10:00,183.62,183.81,183.15,183.66,16803.0,182.5518,182.7407,182.0846,182.5916,16803.0
2025-04-03 14:15:00,183.67,183.97,183.54,183.97,13070.0,182.6015,182.8998,182.4723,182.8998,13070.0
2025-04-03 14:20:00,183.97,184.61,183.97,184.18,14593.0,182.8998,183.5361,182.8998,183.1086,14593.0
2025-04-03 14:25:00,184.28,184.45,184.08,184.23,6916.0,183.208,183.377,183.0091,183.1583,6916.0
2025-04-03 14:30:00,184.33,184.39,183.56,184.08,41704.0,183.2577,183.3173,182.4922,183.0091,41704.0
2025-04-03 14:35:00,183.89,184.61,183.88,184.13,11239.0,182.8203,183.5361,182.8103,183.0589,11239.0
2025-04-03 14:40:00,184.13,184.82,184.13,184.65,11804.0,183.0589,183.7448,183.0589,183.5758,11804.0
2025-04-03 14:45:00,184.65,185.67,184.42,185.35,8302.0,183.5758,184.5899,183.3472,184.2718,8302.0
2025-04-03 14:50:00,185.55,185.71,184.85,184.95,26335.0,184.4706,184.6297,183.7747,183.8741,26335.0
2025-04-03 14:55:00,184.94,184.96,184.28,184.44,24594.0,183.8641,183.884,183.208,183.3671,24594.0
2025-04-03 15:00:00,184.49,184.49,183.94,184.08,25312.0,183.4168,183.4168,182.87,183.0091,25312.0
2025-04-03 15:05:00,184.09,184.3,183.81,184.02,33374.0,183.0191,183.2279,182.7407,182.9495,33374.0
2025-04-03 15:10:00,184.02,184.33,183.71,183.82,38221.0,182.9495,183.2577,182.6413,182.7507,38221.0
2025-04-03 15:15:00,183.83,183.83,183.0,183.26,38572.0,182.7606,182.7606,181.9354,182.1939,38572.0
2025-04-03 15:20:00,183.26,183.42,182.78,183.36,43976.0,182.1939,182.353,181.7167,182.2933,43976.0
2025-04-03 15:25:00,183.28,183.64,182.87,183.03,25801.0,182.2138,182.5717,181.8062,181.9653,25801.0
2025-04-03 15:30:00,182.99,183.06,181.64,181.78,84879.0,181.9255,181.9951,180.5833,180.7225,84879.0
2025-04-03 15:35:00,181.75,181.89,180.97,181.0,63531.0,180.6927,180.8319,179.9172,179.9471,63531.0
2025-04-03 15:40:00,181.0,181.21,180.56,181.08,70757.0,179.9471,180.1558,179.5096,180.0266,70757.0
2025-04-03 15:45:00,181.03,181.24,180.36,181.06,84830.0,179.9769,180.1857,179.3108,180.0067,84830.0
2025-04-03 15:50:00,181.08,181.36,180.29,180.65,130746.0,180.0266,180.305,179.2412,179.5991,130746.0
2025-04-03 15:55:00,180.57,180.9,180.01,180.7,278189.0,179.5196,179.8476,178.9628,179.6488,278189.0
2025-04-04 09:30:00,174.18,174.9,170.64,171.11,88546.0,173.1667,173.8825,169.6473,170.1146,88546.0
2025-04-04 09:35:00,170.54,170.54,167.08,167.72,39171.0,169.5479,169.5479,166.108,166.7443,39171.0
2025-04-04 09:40:00,167.19,167.53,165.39,166.41,42465.0,166.2174,166.5554,164.4279,165.4419,42465.0
2025-04-04 09:45:00,166.09,166.54,164.85,165.64,22967.0,165.1238,165.5712,163.891,164.6764,22967.0
2025-04-04 09:50:00,165.18,165.44,163.74,164.91,43148.0,164.2191,164.4776,162.7875,163.9507,43148.0
2025-04-04 09:55:00,165.15,167.03,164.82,166.05,82656.0,164.1893,166.0583,163.8612,165.084,82656.0
2025-04-04 10:00:00,166.04,166.04,164.16,164.16,23527.0,165.0741,165.0741,163.205,163.205,23527.0
2025-04-04 10:05:00,163.88,164.19,162.35,162.59,41321.0,162.9267,163.2349,161.4056,161.6442,41321.0
2025-04-04 10:10:00,162.52,162.52,161.13,161.64,64333.0,161.5746,161.5746,160.1927,160.6997,64333.0
2025-04-04 10:15:00,161.64,161.75,160.07,160.29,84063.0,160.6997,160.809,159.1388,159.3575,84063.0
2025-04-04 10:20:00,160.05,161.68,159.72,161.07,44263.0,159.1189,160.7395,158.7909,160.133,44263.0
2025-04-04 10:25:00,161.02,161.26,159.33,159.33,39363.0,160.0833,160.3219,158.4031,158.4031,39363.0
2025-04-04 10:30:00,159.33,160.62,159.13,159.21,54015.0,158.4031,159.6856,158.2043,158.2838,54015.0
2025-04-04 10:35:00,159.18,160.74,158.46,160.74,135943.0,158.254,159.8049,157.5382,159.8049,135943.0
2025-04-04 10:40:00,160.74,160.74,159.45,159.7,46751.0,159.8049,159.8049,158.5224,158.771,46751.0
2025-04-04 10:45:00,159.71,159.82,158.82,159.52,96617.0,158.7809,158.8903,157.8961,158.592,96617.0
2025-04-04 10:50:00,159.38,162.55,159.36,162.31,45262.0,158.4528,161.6044,158.4329,161.3658,45262.0
2025-04-04 10:55:00,162.5,163.99,162.27,163.66,43527.0,161.5547,163.036,161.326,162.7079,43527.0
2025-04-04 11:00:00,163.37,165.19,163.32,165.0,37100.0,162.4196,164.229,162.3699,164.0401,37100.0
2025-04-04 11:05:00,165.0,166.01,164.62,165.01,61087.0,164.0401,165.0443,163.6624,164.0501,61087.0
2025-04-04 11:10:00,164.95,167.43,164.83,166.89,45486.0,163.9904,166.456,163.8711,165.9191,45486.0
2025-04-04 11:15:00,167.02,168.3,166.68,167.17,35198.0,166.0484,167.3209,165.7104,166.1975,35198.0
2025-04-04 11:20:00,167.3,168.09,166.68,167.77,23320.0,166.3268,167.1122,165.7104,166.794,23320.0
2025-04-04 11:25:00,167.77,167.77,166.5,166.5,84024.0,166.794,166.794,165.5314,165.5314,84024.0
2025-04-04 11:30:00,166.66,167.0,165.86,166.62,89787.0,165.6905,166.0285,164.8951,165.6507,89787.0
2025-04-04 11:35:00,166.69,166.78,165.12,165.38,99094.0,165.7203,165.8098,164.1594,164.4179,99094.0
2025-04-04 11:40:00,165.34,166.67,164.92,165.54,38357.0,164.3782,165.7004,163.9606,164.577,38357.0
2025-04-04 11:45:00,165.47,165.48,164.38,165.01,42313.0,164.5074,164.5173,163.4237,164.0501,42313.0
2025-04-04 11:50:00,164.85,165.38,164.39,164.81,66762.0,163.891,164.4179,163.4337,163.8512,66762.0
2025-04-04 11:55:00,164.81,165.33,164.29,164.47,49635.0,163.8512,164.3682,163.3343,163.5132,49635.0
2025-04-04 12:00:00,164.47,164.9,163.79,163.85,44029.0,163.5132,163.9407,162.8372,162.8968,44029.0
2025-04-04 12:05:00,163.97,165.54,163.85,164.25,21832.0,163.0161,164.577,162.8968,163.2945,21832.0
2025-04-04 12:10:00,164.25,167.1,164.25,166.88,55162.0,163.2945,166.1279,163.2945,165.9092,55162.0
2025-04-04 12:15:00,167.1,168.1,166.02,166.33,237653.0,166.1279,167.1221,165.0542,165.3624,237653.0
2025-04-04 12:20:00,166.4,166.6,164.58,164.8,75225.0,165.432,165.6308,163.6226,163.8413,75225.0
2025-04-04 12:25:00,164.96,165.15,164.14,164.61,25957.0,164.0004,164.1893,163.1851,163.6524,25957.0
2025-04-04 12:30:00,164.56,164.69,163.86,164.07,22699.0,163.6027,163.7319,162.9068,163.1155,22699.0
2025-04-04 12:35:00,164.02,165.41,163.85,165.34,21883.0,163.0658,164.4478,162.8968,164.3782,21883.0
2025-04-04 12:40:00,165.35,165.99,164.8,165.12,175809.0,164.3881,165.0244,163.8413,164.1594,175809.0
2025-04-04 12:45:00,164.8,165.59,164.67,165.36,45560.0,163.8413,164.6267,163.7121,164.398,45560.0
2025-04-04 12:50:00,165.36,166.07,165.08,165.37,37813.0,164.398,165.1039,164.1197,164.408,37813.0
2025-04-04 12:55:00,165.3,166.0,165.09,165.65,26542.0,164.3384,165.0343,164.1296,164.6864,26542.0
2025-04-04 13:00:00,165.49,166.13,165.1,165.66,30036.0,164.5273,165.1636,164.1396,164.6963,30036.0
2025-04-04 13:05:00,165.84,165.91,165.13,165.13,284837.0,164.8753,164.9448,164.1694,164.1694,284837.0
2025-04-04 13:10:00,165.1,165.12,164.49,164.9,60283.0,164.1396,164.1594,163.5331,163.9407,60283.0
2025-04-04 13:15:00,164.86,164.88,164.26,164.76,21919.0,163.901,163.9208,163.3044,163.8015,21919.0
2025-04-04 13:20:00,164.72,165.26,164.72,164.9,22466.0,163.7618,164.2986,163.7618,163.9407,22466.0
2025-04-04 13:25:00,164.9,165.63,164.56,164.76,30476.0,163.9407,164.6665,163.6027,163.8015,30476.0
2025-04-04 13:30:00,164.76,165.2,163.64,165.06,42034.0,163.8015,164.239,162.6881,164.0998,42034.0
2025-04-04 13:35:00,164.87,165.82,164.87,165.14,23806.0,163.9109,164.8554,163.9109,164.1793,23806.0
2025-04-04 13:40:00,165.16,165.57,164.86,164.91,23984.0,164.1992,164.6068,163.901,163.9507,23984.0
2025-04-04 13:45:00,165.15,166.23,164.84,166.22,25204.0,164.1893,165.263,163.8811,165.253,25204.0
2025-04-04 13:50:00,165.95,165.98,165.26,165.7,32307.0,164.9846,165.0144,164.2986,164.7361,32307.0
2025-04-04 13:55:00,165.6,165.6,164.94,165.25,30866.0,164.6366,164.6366,163.9805,164.2887,30866.0
2025-04-04 14:00:00,165.42,165.96,165.19,165.27,65850.0,164.4577,164.9946,164.229,164.3086,65850.0
2025-04-04 14:05:00,165.27,165.39,163.95,164.0,32862.0,164.3086,164.4279,162.9962,163.046,32862.0
2025-04-04 14:10:00,163.92,164.35,163.67,163.74,46813.0,162.9664,163.3939,162.7179,162.7875,46813.0
2025-04-04 14:15:00,163.73,163.99,162.47,162.56,63308.0,162.7775,163.036,161.5249,161.6143,63308.0
2025-04-04 14:20:00,162.64,162.92,162.33,162.62,27039.0,161.6939,161.9722,161.3857,161.674,27039.0
2025-04-04 14:25:00,162.62,162.63,161.45,161.78,26855.0,161.674,161.6839,160.5108,160.8389,26855.0
2025-04-04 14:30:00,161.78,161.99,160.81,161.56,46703.0,160.8389,161.0476,159.8745,160.6202,46703.0
2025-04-04 14:35:00,161.56,161.84,160.9,161.0,36163.0,160.6202,160.8985,159.964,160.0634,36163.0
2025-04-04 14:40:00,161.0,161.29,160.29,160.4,84121.0,160.0634,160.3517,159.3575,159.4669,84121.0
2025-04-04 14:45:00,160.4,160.89,159.48,160.41,95294.0,159.4669,159.954,158.5523,159.4768,95294.0
2025-04-04 14:50:00,160.55,160.65,159.72,160.63,39376.0,159.616,159.7154,158.7909,159.6956,39376.0
2025-04-04 14:55:00,160.59,160.91,159.75,159.75,29102.0,159.6558,159.9739,158.8207,158.8207,29102.0
2025-04-04 15:00:00,159.83,160.65,159.5,160.52,56594.0,158.9002,159.7154,158.5721,159.5862,56594.0
2025-04-04 15:05:00,160.39,160.64,159.57,160.48,31322.0,159.457,159.7055,158.6417,159.5464,31322.0
2025-04-04 15:10:00,160.58,161.52,160.45,161.36,51713.0,159.6459,160.5804,159.5166,160.4213,51713.0
2025-04-04 15:15:00,161.24,162.64,161.05,161.75,84019.0,160.302,161.6939,160.1131,160.809,84019.0
2025-04-04 15:20:00,161.73,163.35,161.68,162.83,59547.0,160.7892,162.3997,160.7395,161.8828,59547.0
2025-04-04 15:25:00,162.88,163.62,162.04,162.12,84460.0,161.9325,162.6682,161.0974,161.1769,84460.0
2025-04-04 15:30:00,162.03,162.98,161.91,162.88,178020.0,161.0874,162.0319,160.9681,161.9325,178020.0
2025-04-04 15:35:00,162.87,162.94,161.05,161.21,108549.0,161.9225,161.9921,160.1131,160.2722,108549.0
2025-04-04 15:40:00,161.05,161.54,160.19,160.86,126957.0,160.1131,160.6003,159.2581,159.9242,126957.0
2025-04-04 15:45:00,160.83,161.27,159.93,160.16,116121.0,159.8944,160.3318,158.9996,159.2283,116121.0
2025-04-04 15:50:00,160.09,160.6,159.3,159.63,156168.0,159.1587,159.6657,158.3733,158.7014,156168.0
2025-04-04 15:55:00,159.5,161.28,159.46,161.2,351011.0,158.5721,160.3418,158.5324,160.2622,351011.0
2025-04-07 09:30:00,156.72,157.1,150.0,155.46,127325.0,155.8083,156.1861,149.1274,154.5556,127325.0
2025-04-07 09:35:00,156.11,156.84,153.02,154.27,41329.0,155.2019,155.9276,152.1298,153.3726,41329.0
2025-04-07 09:40:00,154.27,155.94,151.4,153.58,37984.0,153.3726,155.0328,150.5193,152.6866,37984.0
2025-04-07 09:45:00,153.43,156.9,152.85,156.9,76805.0,152.5374,155.9873,151.9608,155.9873,76805.0
2025-04-07 09:50:00,157.47,159.26,157.06,158.99,29695.0,156.5539,158.3335,156.1463,158.0651,29695.0
2025-04-07 09:55:00,158.73,163.0,158.73,162.75,25589.0,157.8066,162.0518,157.8066,161.8032,25589.0
2025-04-07 10:00:00,162.51,163.82,162.02,163.43,25678.0,161.5646,162.867,161.0775,162.4793,25678.0
2025-04-07 10:05:00,163.08,163.65,161.63,162.5,76413.0,162.1313,162.698,160.6897,161.5547,76413.0
2025-04-07 10:10:00,162.5,173.04,162.47,171.38,111341.0,161.5547,172.0334,161.5249,170.383,111341.0
2025-04-07 10:15:00,171.5,173.15,169.31,169.31,36669.0,170.5023,172.1427,168.3251,168.3251,36669.0
2025-04-07 10:20:00,169.21,169.34,162.34,162.67,39756.0,168.2256,168.3549,161.3956,161.7237,39756.0
2025-04-07 10:25:00,162.67,165.16,162.05,162.35,51750.0,161.7237,164.1992,161.1073,161.4056,51750.0
2025-04-07 10:30:00,162.36,164.62,161.51,163.57,21223.0,161.4155,163.6624,160.5704,162.6185,21223.0
2025-04-07 10:35:00,162.57,162.57,160.14,160.67,17322.0,161.6243,161.6243,159.2084,159.7353,17322.0
2025-04-07 10:40:00,160.67,162.63,160.66,162.28,77315.0,159.7353,161.6839,159.7254,161.336,77315.0
2025-04-07 10:45:00,162.34,163.68,161.92,163.38,151943.0,161.3956,162.7278,160.9781,162.4296,151943.0
2025-04-07 10:50:00,163.68,167.08,162.43,167.06,33767.0,162.7278,166.108,161.4851,166.0882,33767.0
2025-04-07 10:55:00,166.97,167.07,164.92,164.93,23007.0,165.9987,166.0981,163.9606,163.9705,23007.0
2025-04-07 11:00:00,164.73,166.84,164.46,166.19,53487.0,163.7717,165.8694,163.5033,165.2232,53487.0
2025-04-07 11:05:00,166.22,166.25,163.18,163.38,23433.0,165.253,165.2829,162.2307,162.4296,23433.0
2025-04-07 11:10:00,163.08,164.95,162.3,162.92,55671.0,162.1313,163.9904,161.3558,161.9722,55671.0
2025-04-07 11:15:00,162.75,163.41,161.08,162.62,61139.0,161.8032,162.4594,160.1429,161.674,61139.0
2025-04-07 11:20:00,162.38,163.0,159.82,159.83,15873.0,161.4354,162.0518,158.8903,158.9002,15873.0
2025-04-07 11:25:00,159.83,160.46,159.51,159.82,28923.0,158.9002,159.5266,158.5821,158.8903,28923.0
2025-04-07 11:30:00,159.82,162.61,159.82,162.61,16557.0,158.8903,161.664,158.8903,161.664,16557.0
2025-04-07 11:35:00,162.61,164.6,162.01,163.72,20366.0,161.664,163.6425,161.0675,162.7676,20366.0
2025-04-07 11:40:00,163.72,165.41,163.43,164.81,10855.0,162.7676,164.4478,162.4793,163.8512,10855.0
2025-04-07 11:45:00,164.47,164.47,163.29,163.47,15624.0,163.5132,163.5132,162.3401,162.519,15624.0
2025-04-07 11:50:00,163.78,164.16,162.6,162.82,17694.0,162.8272,163.205,161.6541,161.8728,17694.0
2025-04-07 11:55:00,163.14,163.35,162.02,162.35,15142.0,162.191,162.3997,161.0775,161.4056,15142.0
2025-04-07 12:00:00,162.22,162.22,161.51,161.69,20460.0,161.2763,161.2763,160.5704,160.7494,20460.0
2025-04-07 12:05:00,161.8,161.87,160.69,160.9,17965.0,160.8588,160.9283,159.7552,159.964,17965.0
2025-04-07 12:10:00,160.91,161.3,160.48,160.62,27011.0,159.9739,160.3617,159.5464,159.6856,27011.0
2025-04-07 12:15:00,160.63,161.17,159.88,160.9,23804.0,159.6956,160.2324,158.9499,159.964,23804.0
2025-04-07 12:20:00,160.9,161.41,160.2,161.03,34301.0,159.964,160.471,159.2681,160.0932,34301.0
2025-04-07 12:25:00,161.03,162.45,161.03,161.59,26730.0,160.0932,161.505,160.0932,160.65,26730.0
2025-04-07 12:30:00,161.59,162.74,161.2,162.63,23495.0,160.65,161.7933,160.2622,161.6839,23495.0
2025-04-07 12:35:00,162.63,162.74,161.91,162.03,13199.0,161.6839,161.7933,160.9681,161.0874,13199.0
2025-04-07 12:40:00,161.79,162.4,160.02,160.1,61466.0,160.8488,161.4553,159.0891,159.1686,61466.0
2025-04-07 12:45:00,160.19,160.71,159.88,160.3,44051.0,159.2581,159.7751,158.9499,159.3675,44051.0
2025-04-07 12:50:00,160.48,160.86,159.95,160.86,20218.0,159.5464,159.9242,159.0195,159.9242,20218.0
2025-04-07 12:55:00,160.86,161.17,159.75,160.04,18372.0,159.9242,160.2324,158.8207,159.109,18372.0
2025-04-07 13:00:00,160.31,164.12,160.31,161.65,30567.0,159.3774,163.1653,159.3774,160.7096,30567.0
2025-04-07 13:05:00,161.65,162.16,161.11,161.72,23111.0,160.7096,161.2167,160.1728,160.7792,23111.0
2025-04-07 13:10:00,161.31,163.49,161.15,163.49,23430.0,160.3716,162.5389,160.2125,162.5389,23430.0
2025-04-07 13:15:00,163.49,164.7,163.49,164.08,16171.0,162.5389,163.7419,162.5389,163.1255,16171.0
2025-04-07 13:20:00,164.08,164.34,163.09,163.79,19562.0,163.1255,163.384,162.1413,162.8372,19562.0
2025-04-07 13:25:00,163.69,165.14,163.43,165.14,12286.0,162.7378,164.1793,162.4793,164.1793,12286.0
2025-04-07 13:30:00,164.79,164.79,163.3,164.02,32874.0,163.8314,163.8314,162.35,163.0658,32874.0
2025-04-07 13:35:00,164.08,165.96,163.61,165.96,20792.0,163.1255,164.9946,162.6582,164.9946,20792.0
2025-04-07 13:40:00,165.27,166.02,164.09,165.84,29121.0,164.3086,165.0542,163.1354,164.8753,29121.0
2025-04-07 13:45:00,166.03,166.78,164.85,165.78,22636.0,165.0641,165.8098,163.891,164.8156,22636.0
2025-04-07 13:50:00,166.07,166.29,164.87,165.22,18027.0,165.1039,165.3226,163.9109,164.2589,18027.0
2025-04-07 13:55:00,165.22,166.25,164.45,166.18,44867.0,164.2589,165.2829,163.4933,165.2133,44867.0
2025-04-07 14:00:00,166.16,167.05,165.58,166.11,17502.0,165.1934,166.0782,164.6168,165.1437,17502.0
2025-04-07 14:05:00,165.83,165.83,164.44,164.99,19426.0,164.8653,164.8653,163.4834,164.0302,19426.0
2025-04-07 14:10:00,165.09,165.91,164.44,164.77,22031.0,164.1296,164.9448,163.4834,163.8115,22031.0
2025-04-07 14:15:00,164.78,166.09,164.55,165.88,25815.0,163.8214,165.1238,163.5928,164.915,25815.0
2025-04-07 14:20:00,166.1,166.77,165.33,166.07,29885.0,165.1337,165.7998,164.3682,165.1039,29885.0
2025-04-07 14:25:00,166.1,166.1,163.42,163.6,14487.0,165.1337,165.1337,162.4693,162.6483,14487.0
2025-04-07 14:30:00,163.55,164.2,163.32,163.54,12922.0,162.5986,163.2448,162.3699,162.5886,12922.0
2025-04-07 14:35:00,163.54,164.76,163.5,164.71,20829.0,162.5886,163.8015,162.5489,163.7518,20829.0
2025-04-07 14:40:00,164.7,165.09,164.16,164.4,38781.0,163.7419,164.1296,163.205,163.4436,38781.0
2025-04-07 14:45:00,164.51,164.65,163.65,163.96,14258.0,163.553,163.6922,162.698,163.0062,14258.0
2025-04-07 14:50:00,163.96,164.03,162.83,162.92,13157.0,163.0062,163.0758,161.8828,161.9722,13157.0
2025-04-07 14:55:00,162.76,163.16,162.3,162.92,31726.0,161.8132,162.2108,161.3558,161.9722,31726.0
2025-04-07 15:00:00,162.92,164.71,162.54,162.7,27225.0,161.9722,163.7518,161.5945,161.7535,27225.0
2025-04-07 15:05:00,162.9,162.97,162.25,162.36,13459.0,161.9524,162.0219,161.3061,161.4155,13459.0
2025-04-07 15:10:00,162.36,163.2,162.36,162.78,16400.0,161.4155,162.2506,161.4155,161.8331,16400.0
2025-04-07 15:15:00,162.78,164.34,162.4,163.97,18220.0,161.8331,163.384,161.4553,163.0161,18220.0
2025-04-07 15:20:00,163.97,163.97,162.97,163.17,20936.0,163.0161,163.0161,162.0219,162.2208,20936.0
2025-04-07 15:25:00,163.21,163.37,162.65,162.91,34252.0,162.2606,162.4196,161.7038,161.9623,34252.0
2025-04-07 15:30:00,162.95,165.5,162.89,165.28,23832.0,162.0021,164.5372,161.9424,164.3185,23832.0
2025-04-07 15:35:00,165.28,165.82,164.21,164.79,22996.0,164.3185,164.8554,163.2547,163.8314,22996.0
2025-04-07 15:40:00,164.75,164.94,163.12,163.38,33487.0,163.7916,163.9805,162.1711,162.4296,33487.0
2025-04-07 15:45:00,163.38,164.48,162.88,164.42,37763.0,162.4296,163.5232,161.9325,163.4635,37763.0
2025-04-07 15:50:00,163.99,165.42,163.91,164.99,93916.0,163.036,164.4577,162.9565,164.0302,93916.0
2025-04-07 15:55:00,165.16,165.56,164.43,165.26,202505.0,164.1992,164.5969,163.4735,164.2986,202505.0
2025-04-08 09:30:00,174.09,175.0,170.76,173.08,61133.0,173.0773,173.982,169.7666,172.0731,61133.0
2025-04-08 09:35:00,173.4,173.59,171.17,173.12,14783.0,172.3913,172.5802,170.1742,172.1129,14783.0
2025-04-08 09:40:00,172.33,173.85,171.64,173.85,13832.0,171.3275,172.8387,170.6415,172.8387,13832.0
2025-04-08 09:45:00,173.46,173.84,171.52,171.67,27134.0,172.4509,172.8287,170.5222,170.6713,27134.0
2025-04-08 09:50:00,171.65,171.9,170.69,171.02,30217.0,170.6515,170.9,169.697,170.0251,30217.0
2025-04-08 09:55:00,171.02,171.96,170.63,171.78,20064.0,170.0251,170.9597,169.6374,170.7807,20064.0
2025-04-08 10:00:00,171.78,172.88,171.2,171.9,32309.0,170.7807,171.8743,170.2041,170.9,32309.0
2025-04-08 10:05:00,172.09,172.82,171.58,171.79,56404.0,171.0889,171.8146,170.5819,170.7906,56404.0
2025-04-08 10:10:00,171.79,172.2,170.61,172.2,82258.0,170.7906,171.1983,169.6175,171.1983,82258.0
2025-04-08 10:15:00,172.21,173.46,172.21,172.7,37359.0,171.2082,172.4509,171.2082,171.6953,37359.0
2025-04-08 10:20:00,172.82,173.31,171.71,171.96,91473.0,171.8146,172.3018,170.7111,170.9597,91473.0
2025-04-08 10:25:00,171.91,172.56,171.26,171.9,21922.0,170.9099,171.5562,170.2637,170.9,21922.0
2025-04-08 10:30:00,172.45,172.75,171.0,171.83,27926.0,171.4468,171.7451,170.0052,170.8304,27926.0
2025-04-08 10:35:00,171.83,171.83,170.36,171.3,8944.0,170.8304,170.8304,169.369,170.3035,8944.0
2025-04-08 10:40:00,171.3,171.4,169.59,169.98,93192.0,170.3035,170.4029,168.6034,168.9912,93192.0
2025-04-08 10:45:00,169.97,170.1,168.85,169.62,78162.0,168.9812,169.1105,167.8677,168.6333,78162.0
2025-04-08 10:50:00,169.61,169.98,169.24,169.69,16608.0,168.6233,168.9912,168.2555,168.7029,16608.0
2025-04-08 10:55:00,169.51,169.75,168.87,169.07,25198.0,168.5239,168.7625,167.8876,168.0865,25198.0
2025-04-08 11:00:00,169.22,169.74,168.95,169.41,19062.0,168.2356,168.7526,167.9672,168.4245,19062.0
2025-04-08 11:05:00,169.66,169.66,168.44,168.97,23397.0,168.673,168.673,167.4601,167.987,23397.0
2025-04-08 11:10:00,169.01,169.01,167.52,167.86,29592.0,168.0268,168.0268,166.5455,166.8835,29592.0
2025-04-08 11:15:00,167.77,168.16,167.46,167.94,20092.0,166.794,167.1818,166.4858,166.963,20092.0
2025-04-08 11:20:00,168.09,168.65,167.6,167.87,45628.0,167.1122,167.6689,166.625,166.8934,45628.0
2025-04-08 11:25:00,167.71,168.48,167.66,167.75,6657.0,166.7344,167.4999,166.6847,166.7741,6657.0
2025-04-08 11:30:00,167.67,168.37,167.54,168.36,15772.0,166.6946,167.3905,166.5654,167.3806,15772.0
2025-04-08 11:35:00,168.24,168.65,167.42,167.7,22541.0,167.2613,167.6689,166.4461,166.7244,22541.0
2025-04-08 11:40:00,167.98,168.63,167.81,168.24,4650.0,167.0028,167.649,166.8338,167.2613,4650.0
2025-04-08 11:45:00,168.24,168.46,167.6,167.83,6467.0,167.2613,167.48,166.625,166.8537,6467.0
2025-04-08 11:50:00,167.8,167.98,166.49,167.31,28233.0,166.8239,167.0028,165.5215,166.3367,28233.0
2025-04-08 11:55:00,167.52,168.02,167.18,167.71,19971.0,166.5455,167.0426,166.2075,166.7344,19971.0
2025-04-08 12:00:00,167.71,167.78,167.17,167.17,17975.0,166.7344,166.804,166.1975,166.1975,17975.0
2025-04-08 12:05:00,167.24,167.67,166.83,166.93,14337.0,166.2671,166.6946,165.8595,165.9589,14337.0
2025-04-08 12:10:00,166.95,167.3,166.73,166.74,6693.0,165.9788,166.3268,165.7601,165.77,6693.0
2025-04-08 12:15:00,166.71,166.71,165.67,165.68,7594.0,165.7402,165.7402,164.7062,164.7162,7594.0
2025-04-08 12:20:00,165.69,165.96,164.69,164.84,19285.0,164.7261,164.9946,163.7319,163.8811,19285.0
2025-04-08 12:25:00,164.95,165.48,164.87,165.25,7472.0,163.9904,164.5173,163.9109,164.2887,7472.0
2025-04-08 12:30:00,165.2,165.64,164.05,165.45,12949.0,164.239,164.6764,163.0957,164.4875,12949.0
2025-04-08 12:35:00,165.4,165.5,163.95,163.95,10295.0,164.4378,164.5372,162.9962,162.9962,10295.0
2025-04-08 12:40:00,164.15,164.58,163.4,163.98,22173.0,163.1951,163.6226,162.4494,163.0261,22173.0
2025-04-08 12:45:00,163.68,164.71,163.44,164.16,18992.0,162.7278,163.7518,162.4892,163.205,18992.0
2025-04-08 12:50:00,164.22,164.54,163.8,163.85,16326.0,163.2647,163.5828,162.8471,162.8968,16326.0
2025-04-08 12:55:00,164.08,164.27,162.89,162.95,12985.0,163.1255,163.3144,161.9424,162.0021,12985.0
2025-04-08 13:00:00,162.96,163.45,162.77,163.28,50245.0,162.012,162.4992,161.8231,162.3301,50245.0
2025-04-08 13:05:00,163.39,163.54,162.0,162.0,16709.0,162.4395,162.5886,161.0576,161.0576,16709.0
2025-04-08 13:10:00,162.11,162.39,161.39,161.59,42562.0,161.167,161.4453,160.4511,160.65,42562.0
2025-04-08 13:15:00,161.78,162.35,161.41,161.57,27689.0,160.8389,161.4056,160.471,160.6301,27689.0
2025-04-08 13:20:00,161.53,161.74,161.1,161.32,14563.0,160.5903,160.7991,160.1628,160.3815,14563.0
2025-04-08 13:25:00,161.17,161.76,160.7,161.14,18549.0,160.2324,160.819,159.7652,160.2026,18549.0
2025-04-08 13:30:00,161.1,161.38,160.72,160.94,10604.0,160.1628,160.4412,159.785,160.0038,10604.0
2025-04-08 13:35:00,160.85,162.67,160.85,162.15,31470.0,159.9143,161.7237,159.9143,161.2067,31470.0
2025-04-08 13:40:00,162.15,163.59,162.03,163.17,19597.0,161.2067,162.6383,161.0874,162.2208,19597.0
2025-04-08 13:45:00,163.14,163.37,162.04,162.46,7782.0,162.191,162.4196,161.0974,161.5149,7782.0
2025-04-08 13:50:00,162.25,162.7,161.82,162.66,11179.0,161.3061,161.7535,160.8786,161.7138,11179.0
2025-04-08 13:55:00,162.33,163.32,162.33,163.02,30974.0,161.3857,162.3699,161.3857,162.0717,30974.0
2025-04-08 14:00:00,162.99,163.61,162.94,163.22,16926.0,162.0418,162.6582,161.9921,162.2705,16926.0
2025-04-08 14:05:00,163.24,163.28,162.72,162.96,15322.0,162.2904,162.3301,161.7734,162.012,15322.0
2025-04-08 14:10:00,162.95,163.1,162.5,162.75,18508.0,162.0021,162.1512,161.5547,161.8032,18508.0
2025-04-08 14:15:00,162.64,163.25,162.45,163.22,14124.0,161.6939,162.3003,161.505,162.2705,14124.0
2025-04-08 14:20:00,163.05,163.12,162.47,162.64,8182.0,162.1015,162.1711,161.5249,161.6939,8182.0
2025-04-08 14:25:00,162.45,162.64,161.44,161.59,10617.0,161.505,161.6939,160.5008,160.65,10617.0
2025-04-08 14:30:00,161.74,164.64,161.71,163.02,13176.0,160.7991,163.6822,160.7693,162.0717,13176.0
2025-04-08 14:35:00,163.0,163.01,162.29,162.29,12619.0,162.0518,162.0617,161.3459,161.3459,12619.0
2025-04-08 14:40:00,162.27,162.27,161.41,161.63,6877.0,161.326,161.326,160.471,160.6897,6877.0
2025-04-08 14:45:00,162.03,162.73,161.88,162.53,8484.0,161.0874,161.7833,160.9383,161.5845,8484.0
2025-04-08 14:50:00,162.37,162.79,161.98,162.38,13855.0,161.4254,161.843,161.0377,161.4354,13855.0
2025-04-08 14:55:00,162.23,162.39,161.75,162.06,26739.0,161.2863,161.4453,160.809,161.1172,26739.0
2025-04-08 15:00:00,162.14,162.55,161.78,161.88,14026.0,161.1968,161.6044,160.8389,160.9383,14026.0
2025-04-08 15:05:00,161.93,162.08,160.59,160.61,17419.0,160.988,161.1371,159.6558,159.6757,17419.0
2025-04-08 15:10:00,160.62,161.04,160.2,160.22,12170.0,159.6856,160.1032,159.2681,159.2879,12170.0
2025-04-08 15:15:00,160.2,160.53,159.1,159.48,15226.0,159.2681,159.5961,158.1745,158.5523,15226.0
2025-04-08 15:20:00,159.5,160.7,159.17,160.31,16141.0,158.5721,159.7652,158.2441,159.3774,16141.0
2025-04-08 15:25:00,160.5,161.25,160.21,160.9,27342.0,159.5663,160.312,159.278,159.964,27342.0
2025-04-08 15:30:00,160.77,161.01,160.22,160.34,29931.0,159.8347,160.0734,159.2879,159.4072,29931.0
2025-04-08 15:35:00,160.33,160.33,158.5,158.67,20130.0,159.3973,159.3973,157.578,157.747,20130.0
2025-04-08 15:40:00,158.59,159.53,157.96,158.05,21961.0,157.6674,158.602,157.0411,157.1306,21961.0
2025-04-08 15:45:00,158.05,158.42,157.91,158.08,27566.0,157.1306,157.4984,156.9914,157.1604,27566.0
2025-04-08 15:50:00,157.93,160.72,157.79,160.43,39927.0,157.0113,159.785,156.8721,159.4967,39927.0
2025-04-08 15:55:00,160.36,160.9,160.03,160.51,155418.0,159.4271,159.964,159.0991,159.5763,155418.0
2025-04-09 09:30:00,157.3,160.75,157.3,159.34,28802.0,156.3849,159.8149,156.3849,158.4131,28802.0
2025-04-09 09:35:00,158.52,159.07,156.75,157.87,33127.0,157.5978,158.1446,155.8381,156.9516,33127.0
2025-04-09 09:40:00,158.12,158.7,156.99,156.99,26954.0,157.2002,157.7768,156.0767,156.0767,26954.0
2025-04-09 09:45:00,157.77,157.77,155.22,155.86,14942.0,156.8522,156.8522,154.317,154.9533,14942.0
2025-04-09 09:50:00,155.64,156.68,155.39,156.34,19911.0,154.7346,155.7685,154.486,155.4305,19911.0
2025-04-09 09:55:00,156.47,157.54,155.79,156.22,47607.0,155.5598,156.6235,154.8837,155.3112,47607.0
2025-04-09 10:00:00,156.27,157.87,156.27,157.34,12669.0,155.3609,156.9516,155.3609,156.4247,12669.0
2025-04-09 10:05:00,157.33,157.33,155.55,156.69,53502.0,156.4148,156.4148,154.6451,155.7785,53502.0
2025-04-09 10:10:00,156.41,157.7,156.04,156.16,30852.0,155.5001,156.7826,155.1323,155.2516,30852.0
2025-04-09 10:15:00,156.29,157.28,156.26,156.96,34132.0,155.3808,156.365,155.351,156.0469,34132.0
2025-04-09 10:20:00,156.95,157.37,156.01,156.51,43291.0,156.037,156.4545,155.1024,155.5995,43291.0
2025-04-09 10:25:00,156.3,156.75,155.51,156.75,36535.0,155.3908,155.8381,154.6053,155.8381,36535.0
2025-04-09 10:30:00,156.55,157.59,156.5,157.44,12560.0,155.6393,156.6732,155.5896,156.5241,12560.0
2025-04-09 10:35:00,157.4,157.5,156.86,157.37,18009.0,156.4844,156.5838,155.9475,156.4545,18009.0
2025-04-09 10:40:00,157.37,157.43,156.08,156.3,54857.0,156.4545,156.5142,155.172,155.3908,54857.0
2025-04-09 10:45:00,156.3,157.23,155.83,155.83,11038.0,155.3908,156.3153,154.9235,154.9235,11038.0
2025-04-09 10:50:00,155.81,155.96,154.79,154.96,15426.0,154.9036,155.0527,153.8895,154.0585,15426.0
2025-04-09 10:55:00,155.34,155.53,154.15,154.36,15842.0,154.4363,154.6252,153.2533,153.462,15842.0
2025-04-09 11:00:00,154.4,155.26,154.3,155.25,8654.0,153.5018,154.3568,153.4024,154.3469,8654.0
2025-04-09 11:05:00,155.13,156.65,155.12,156.11,18181.0,154.2276,155.7387,154.2176,155.2019,18181.0
2025-04-09 11:10:00,156.11,156.14,154.98,155.06,53129.0,155.2019,155.2317,154.0784,154.158,53129.0
2025-04-09 11:15:00,155.06,156.18,155.06,155.69,21119.0,154.158,155.2714,154.158,154.7843,21119.0
2025-04-09 11:20:00,155.55,156.48,155.35,156.34,10052.0,154.6451,155.5697,154.4463,155.4305,10052.0
2025-04-09 11:25:00,156.17,156.31,155.66,155.83,6843.0,155.2615,155.4007,154.7545,154.9235,6843.0
2025-04-09 11:30:00,155.63,156.3,155.42,156.03,11516.0,154.7246,155.3908,154.5159,155.1223,11516.0
2025-04-09 11:35:00,156.03,156.16,155.46,155.54,25007.0,155.1223,155.2516,154.5556,154.6352,25007.0
2025-04-09 11:40:00,155.68,155.97,155.14,155.49,15872.0,154.7744,155.0627,154.2375,154.5855,15872.0
2025-04-09 11:45:00,155.6,157.46,155.6,156.63,21502.0,154.6948,156.544,154.6948,155.7188,21502.0
2025-04-09 11:50:00,156.62,156.89,156.31,156.44,21802.0,155.7089,155.9773,155.4007,155.5299,21802.0
2025-04-09 11:55:00,156.44,156.44,155.86,156.07,23698.0,155.5299,155.5299,154.9533,155.1621,23698.0
2025-04-09 12:00:00,156.03,156.03,155.26,155.28,17048.0,155.1223,155.1223,154.3568,154.3767,17048.0
2025-04-09 12:05:00,155.4,155.79,154.75,154.88,22018.0,154.496,154.8837,153.8498,153.979,22018.0
2025-04-09 12:10:00,154.75,156.02,154.69,155.81,21669.0,153.8498,155.1124,153.7901,154.9036,21669.0
2025-04-09 12:15:00,155.7,155.9,155.25,155.28,8478.0,154.7942,154.9931,154.3469,154.3767,8478.0
2025-04-09 12:20:00,155.39,156.01,155.28,155.79,77600.0,154.486,155.1024,154.3767,154.8837,77600.0
2025-04-09 12:25:00,155.79,156.19,155.56,155.88,19433.0,154.8837,155.2814,154.6551,154.9732,19433.0
2025-04-09 12:30:00,155.66,155.87,155.33,155.8,18346.0,154.7545,154.9633,154.4264,154.8937,18346.0
2025-04-09 12:35:00,155.77,155.86,155.42,155.86,511803.0,154.8638,154.9533,154.5159,154.9533,511803.0
2025-04-09 12:40:00,155.64,155.83,155.21,155.39,7723.0,154.7346,154.9235,154.3071,154.486,7723.0
2025-04-09 12:45:00,155.46,155.61,154.99,155.33,4229.0,154.5556,154.7048,154.0884,154.4264,4229.0
2025-04-09 12:50:00,155.58,155.83,155.0,155.56,9937.0,154.6749,154.9235,154.0983,154.6551,9937.0
2025-04-09 12:55:00,155.53,156.01,155.32,155.32,31097.0,154.6252,155.1024,154.4165,154.4165,31097.0
2025-04-09 13:00:00,155.47,158.0,155.47,158.0,20751.0,154.5656,157.0809,154.5656,157.0809,20751.0
2025-04-09 13:05:00,157.91,157.91,156.15,156.18,16346.0,156.9914,156.9914,155.2416,155.2714,16346.0
2025-04-09 13:10:00,156.16,156.38,155.23,155.55,36489.0,155.2516,155.4703,154.327,154.6451,36489.0
2025-04-09 13:15:00,155.55,159.47,154.27,159.47,46647.0,154.6451,158.5423,153.3726,158.5423,46647.0
2025-04-09 13:20:00,159.34,165.61,159.0,164.68,72130.0,158.4131,164.6466,158.075,163.722,72130.0
2025-04-09 13:25:00,164.68,168.73,164.67,165.18,117804.0,163.722,167.7484,163.7121,164.2191,117804.0
2025-04-09 13:30:00,165.57,172.07,164.33,170.93,18681.0,164.6068,171.069,163.374,169.9356,18681.0
2025-04-09 13:35:00,172.04,172.66,168.38,168.39,13426.0,171.0392,171.6556,167.4005,167.4104,13426.0
2025-04-09 13:40:00,168.38,169.2,167.24,167.46,27777.0,167.4005,168.2157,166.2671,166.4858,27777.0
2025-04-09 13:45:00,167.59,170.43,167.59,170.43,71899.0,166.6151,169.4386,166.6151,169.4386,71899.0
2025-04-09 13:50:00,169.78,170.6,168.41,170.0,43612.0,168.7923,169.6076,167.4303,169.0111,43612.0
2025-04-09 13:55:00,170.25,172.03,169.18,171.8,139344.0,169.2596,171.0292,168.1958,170.8006,139344.0
2025-04-09 14:00:00,172.51,174.14,171.25,172.47,212774.0,171.5065,173.127,170.2538,171.4667,212774.0
2025-04-09 14:05:00,172.47,172.63,168.44,170.34,21701.0,171.4667,171.6258,167.4601,169.3491,21701.0
2025-04-09 14:10:00,170.18,171.3,169.97,170.47,67308.0,169.19,170.3035,168.9812,169.4783,67308.0
2025-04-09 14:15:00,170.88,173.0,170.27,172.29,23041.0,169.8859,171.9936,169.2795,171.2877,23041.0
2025-04-09 14:20:00,171.78,173.9,170.98,173.81,36141.0,170.7807,172.8884,169.9854,172.7989,36141.0
2025-04-09 14:25:00,173.49,174.46,172.44,173.37,42885.0,172.4808,173.4451,171.4369,172.3614,42885.0
2025-04-09 14:30:00,172.78,173.63,171.1,171.21,45709.0,171.7749,172.6199,170.1047,170.214,45709.0
2025-04-09 14:35:00,171.17,172.79,170.66,172.52,42678.0,170.1742,171.7848,169.6672,171.5164,42678.0
2025-04-09 14:40:00,172.79,173.04,170.32,170.88,41915.0,171.7848,172.0334,169.3292,169.8859,41915.0
2025-04-09 14:45:00,170.88,172.2,170.08,171.7,130113.0,169.8859,171.1983,169.0906,170.7012,130113.0
2025-04-09 14:50:00,171.61,172.78,170.44,170.44,35111.0,170.6117,171.7749,169.4485,169.4485,35111.0
2025-04-09 14:55:00,170.32,170.85,169.39,169.97,33716.0,169.3292,169.8561,168.4046,168.9812,33716.0
2025-04-09 15:00:00,169.71,171.3,169.38,170.98,38126.0,168.7227,170.3035,168.3947,169.9854,38126.0
2025-04-09 15:05:00,171.2,171.85,170.59,170.86,38367.0,170.2041,170.8503,169.5976,169.8661,38367.0
2025-04-09 15:10:00,170.86,172.51,170.85,172.34,46719.0,169.8661,171.5065,169.8561,171.3374,46719.0
2025-04-09 15:15:00,172.51,172.83,171.8,172.66,37850.0,171.5065,171.8246,170.8006,171.6556,37850.0
2025-04-09 15:20:00,172.66,174.04,172.66,173.77,30786.0,171.6556,173.0276,171.6556,172.7591,30786.0
2025-04-09 15:25:00,173.75,175.5,173.53,174.63,70088.0,172.7392,174.4791,172.5205,173.6141,70088.0
2025-04-09 15:30:00,174.63,176.39,174.39,176.02,52154.0,173.6141,175.3639,173.3755,174.996,52154.0
2025-04-09 15:35:00,175.86,175.86,173.82,175.09,32149.0,174.837,174.837,172.8088,174.0714,32149.0
2025-04-09 15:40:00,175.01,175.78,174.32,175.28,33120.0,173.9919,174.7574,173.3059,174.2603,33120.0
2025-04-09 15:45:00,175.11,175.11,173.13,174.01,54286.0,174.0913,174.0913,172.1228,172.9977,54286.0
2025-04-09 15:50:00,174.25,175.07,172.94,173.04,89754.0,173.2363,174.0516,171.9339,172.0334,89754.0
2025-04-09 15:55:00,173.16,173.95,172.5,173.55,320511.0,172.1527,172.9381,171.4965,172.5404,320511.0
2025-04-10 09:30:00,169.39,169.56,166.73,166.91,25083.0,168.4046,168.5736,165.7601,165.939,25083.0
2025-04-10 09:35:00,167.41,168.41,166.55,167.29,36274.0,166.4361,167.4303,165.5811,166.3168,36274.0
2025-04-10 09:40:00,167.24,167.58,166.25,166.25,6668.0,166.2671,166.6051,165.2829,165.2829,6668.0
2025-04-10 09:45:00,166.53,168.14,166.52,167.34,13189.0,165.5612,167.1619,165.5513,166.3665,13189.0
2025-04-10 09:50:00,167.16,167.61,165.08,165.26,16089.0,166.1876,166.635,164.1197,164.2986,16089.0
2025-04-10 09:55:00,165.26,165.82,165.02,165.26,27393.0,164.2986,164.8554,164.06,164.2986,27393.0
2025-04-10 10:00:00,165.19,166.02,164.74,165.74,18923.0,164.229,165.0542,163.7817,164.7758,18923.0
2025-04-10 10:05:00,165.71,166.64,164.91,165.24,24967.0,164.746,165.6706,163.9507,164.2787,24967.0
2025-04-10 10:10:00,165.05,165.22,163.92,164.85,22479.0,164.0898,164.2589,162.9664,163.891,22479.0
2025-04-10 10:15:00,165.0,165.43,164.49,164.55,50356.0,164.0401,164.4676,163.5331,163.5928,50356.0
2025-04-10 10:20:00,164.44,165.7,164.44,165.51,20264.0,163.4834,164.7361,163.4834,164.5472,20264.0
2025-04-10 10:25:00,165.73,165.99,165.43,165.44,9916.0,164.7659,165.0244,164.4676,164.4776,9916.0
2025-04-10 10:30:00,165.1,167.2,165.1,166.84,20792.0,164.1396,166.2273,164.1396,165.8694,20792.0
2025-04-10 10:35:00,166.96,168.08,166.8,167.53,14920.0,165.9887,167.1022,165.8297,166.5554,14920.0
2025-04-10 10:40:00,167.73,168.32,167.14,167.29,19305.0,166.7543,167.3408,166.1677,166.3168,19305.0
2025-04-10 10:45:00,167.24,167.31,166.67,167.06,9381.0,166.2671,166.3367,165.7004,166.0882,9381.0
2025-04-10 10:50:00,167.02,167.56,166.71,167.13,10005.0,166.0484,166.5852,165.7402,166.1577,10005.0
2025-04-10 10:55:00,167.14,167.59,166.68,166.68,64345.0,166.1677,166.6151,165.7104,165.7104,64345.0
2025-04-10 11:00:00,166.68,166.83,166.17,166.53,8501.0,165.7104,165.8595,165.2033,165.5612,8501.0
2025-04-10 11:05:00,166.71,168.18,166.52,168.18,5376.0,165.7402,167.2016,165.5513,167.2016,5376.0
2025-04-10 11:10:00,167.86,168.28,166.72,166.72,12540.0,166.8835,167.3011,165.7501,165.7501,12540.0
2025-04-10 11:15:00,166.73,166.73,165.7,165.7,9064.0,165.7601,165.7601,164.7361,164.7361,9064.0
2025-04-10 11:20:00,165.81,166.03,164.96,165.46,6349.0,164.8454,165.0641,164.0004,164.4975,6349.0
2025-04-10 11:25:00,165.39,166.04,165.03,165.03,10967.0,164.4279,165.0741,164.07,164.07,10967.0
2025-04-10 11:30:00,165.27,165.52,164.9,165.52,8916.0,164.3086,164.5571,163.9407,164.5571,8916.0
2025-04-10 11:35:00,165.63,165.7,165.05,165.06,5681.0,164.6665,164.7361,164.0898,164.0998,5681.0
2025-04-10 11:40:00,165.2,165.55,164.99,165.06,7826.0,164.239,164.5869,164.0302,164.0998,7826.0
2025-04-10 11:45:00,164.85,165.31,164.77,164.91,6700.0,163.891,164.3483,163.8115,163.9507,6700.0
2025-04-10 11:50:00,164.67,164.7,163.84,164.43,28117.0,163.7121,163.7419,162.8869,163.4735,28117.0
2025-04-10 11:55:00,164.47,164.47,163.41,164.05,22055.0,163.5132,163.5132,162.4594,163.0957,22055.0
2025-04-10 12:00:00,164.18,164.73,162.82,162.82,34537.0,163.2249,163.7717,161.8728,161.8728,34537.0
2025-04-10 12:05:00,162.94,163.86,162.63,163.64,30542.0,161.9921,162.9068,161.6839,162.6881,30542.0
2025-04-10 12:10:00,163.43,163.85,162.18,162.43,16752.0,162.4793,162.8968,161.2365,161.4851,16752.0
2025-04-10 12:15:00,162.18,162.44,161.51,161.75,10724.0,161.2365,161.495,160.5704,160.809,10724.0
2025-04-10 12:20:00,161.58,161.6,160.21,160.92,16982.0,160.64,160.6599,159.278,159.9839,16982.0
2025-04-10 12:25:00,160.87,161.12,159.88,160.79,10057.0,159.9342,160.1827,158.9499,159.8546,10057.0
2025-04-10 12:30:00,161.38,162.85,161.09,162.78,10396.0,160.4412,161.9026,160.1529,161.8331,10396.0
2025-04-10 12:35:00,162.69,163.57,162.52,163.33,15421.0,161.7436,162.6185,161.5746,162.3799,15421.0
2025-04-10 12:40:00,163.14,163.19,162.18,162.9,7746.0,162.191,162.2407,161.2365,161.9524,7746.0
2025-04-10 12:45:00,162.9,163.44,161.73,163.25,11036.0,161.9524,162.4892,160.7892,162.3003,11036.0
2025-04-10 12:50:00,163.25,163.69,162.26,162.57,8239.0,162.3003,162.7378,161.3161,161.6243,8239.0
2025-04-10 12:55:00,162.72,163.03,162.35,162.9,4940.0,161.7734,162.0816,161.4056,161.9524,4940.0
2025-04-10 13:00:00,162.74,166.03,162.62,163.92,15303.0,161.7933,165.0641,161.674,162.9664,15303.0
2025-04-10 13:05:00,163.92,164.12,162.67,162.9,15753.0,162.9664,163.1653,161.7237,161.9524,15753.0
2025-04-10 13:10:00,162.62,162.62,161.16,161.42,6815.0,161.674,161.674,160.2225,160.481,6815.0
2025-04-10 13:15:00,161.2,161.83,160.71,161.66,25145.0,160.2622,160.8886,159.7751,160.7196,25145.0
2025-04-10 13:20:00,161.61,162.26,161.08,161.47,9636.0,160.6699,161.3161,160.1429,160.5307,9636.0
2025-04-10 13:25:00,161.56,163.16,161.49,163.16,20649.0,160.6202,162.2108,160.5506,162.2108,20649.0
2025-04-10 13:30:00,162.89,163.24,162.31,162.68,11516.0,161.9424,162.2904,161.3658,161.7336,11516.0
2025-04-10 13:35:00,162.56,163.84,162.56,162.83,12436.0,161.6143,162.8869,161.6143,161.8828,12436.0
2025-04-10 13:40:00,163.05,164.63,162.98,164.58,21320.0,162.1015,163.6723,162.0319,163.6226,21320.0
2025-04-10 13:45:00,164.77,166.46,164.44,164.66,53355.0,163.8115,165.4916,163.4834,163.7021,53355.0
2025-04-10 13:50:00,164.67,165.01,163.84,164.66,15674.0,163.7121,164.0501,162.8869,163.7021,15674.0
2025-04-10 13:55:00,164.69,165.29,164.55,164.71,12304.0,163.7319,164.3285,163.5928,163.7518,12304.0
2025-04-10 14:00:00,164.54,165.98,164.24,165.98,12536.0,163.5828,165.0144,163.2846,165.0144,12536.0
2025-04-10 14:05:00,166.28,166.29,164.11,164.15,12222.0,165.3127,165.3226,163.1553,163.1951,12222.0
2025-04-10 14:10:00,164.43,164.64,163.41,163.42,6934.0,163.4735,163.6822,162.4594,162.4693,6934.0
2025-04-10 14:15:00,163.23,164.07,163.11,164.01,21148.0,162.2804,163.1155,162.1611,163.0559,21148.0
2025-04-10 14:20:00,164.04,165.54,164.04,165.27,4019.0,163.0857,164.577,163.0857,164.3086,4019.0
2025-04-10 14:25:00,165.06,165.48,164.7,165.47,5666.0,164.0998,164.5173,163.7419,164.5074,5666.0
2025-04-10 14:30:00,165.47,165.78,165.0,165.14,14130.0,164.5074,164.8156,164.0401,164.1793,14130.0
2025-04-10 14:35:00,165.14,165.35,164.65,164.9,12485.0,164.1793,164.3881,163.6922,163.9407,12485.0
2025-04-10 14:40:00,165.24,166.18,164.94,166.13,5186.0,164.2787,165.2133,163.9805,165.1636,5186.0
2025-04-10 14:45:00,165.66,165.66,164.24,164.47,17358.0,164.6963,164.6963,163.2846,163.5132,17358.0
2025-04-10 14:50:00,164.46,165.04,163.69,163.69,8131.0,163.5033,164.0799,162.7378,162.7378,8131.0
2025-04-10 14:55:00,163.67,164.48,163.36,163.95,9722.0,162.7179,163.5232,162.4097,162.9962,9722.0
2025-04-10 15:00:00,163.94,165.1,163.75,164.59,17079.0,162.9863,164.1396,162.7974,163.6325,17079.0
2025-04-10 15:05:00,164.85,164.85,163.23,163.42,13787.0,163.891,163.891,162.2804,162.4693,13787.0
2025-04-10 15:10:00,163.38,163.59,162.9,163.23,18222.0,162.4296,162.6383,161.9524,162.2804,18222.0
2025-04-10 15:15:00,163.26,164.1,162.99,163.67,14958.0,162.3103,163.1454,162.0418,162.7179,14958.0
2025-04-10 15:20:00,163.8,164.23,162.55,162.78,21691.0,162.8471,163.2746,161.6044,161.8331,21691.0
2025-04-10 15:25:00,162.8,163.5,161.51,161.51,25691.0,161.8529,162.5489,160.5704,160.5704,25691.0
2025-04-10 15:30:00,161.46,162.39,161.46,161.92,43181.0,160.5207,161.4453,160.5207,160.9781,43181.0
2025-04-10 15:35:00,161.84,161.84,160.53,160.56,21939.0,160.8985,160.8985,159.5961,159.626,21939.0
2025-04-10 15:40:00,160.57,161.04,159.56,159.8,57657.0,159.6359,160.1032,158.6318,158.8704,57657.0
2025-04-10 15:45:00,159.84,160.82,159.67,160.19,95625.0,158.9102,159.8845,158.7411,159.2581,95625.0
2025-04-10 15:50:00,160.06,161.68,160.06,161.65,64820.0,159.1289,160.7395,159.1289,160.7096,64820.0
2025-04-10 15:55:00,161.55,162.59,160.73,162.43,187003.0,160.6102,161.6442,159.795,161.4851,187003.0
2025-04-11 09:30:00,164.05,164.52,162.3,162.84,52935.0,163.0957,163.5629,161.3558,161.8927,52935.0
2025-04-11 09:35:00,162.84,163.07,160.58,163.04,20305.0,161.8927,162.1214,159.6459,162.0915,20305.0
2025-04-11 09:40:00,162.54,162.54,161.0,161.44,15231.0,161.5945,161.5945,160.0634,160.5008,15231.0
2025-04-11 09:45:00,161.46,162.9,161.1,162.61,23959.0,160.5207,161.9524,160.1628,161.664,23959.0
2025-04-11 09:50:00,162.61,163.03,161.63,162.55,26846.0,161.664,162.0816,160.6897,161.6044,26846.0
2025-04-11 09:55:00,162.66,163.67,161.23,161.24,17898.0,161.7138,162.7179,160.2921,160.302,17898.0
2025-04-11 10:00:00,160.94,161.97,160.5,161.33,14967.0,160.0038,161.0278,159.5663,160.3915,14967.0
2025-04-11 10:05:00,161.34,162.46,160.93,161.85,14581.0,160.4014,161.5149,159.9938,160.9085,14581.0
2025-04-11 10:10:00,161.86,162.23,160.68,161.25,9910.0,160.9184,161.2863,159.7453,160.312,9910.0
2025-04-11 10:15:00,161.14,161.72,160.26,160.36,10641.0,160.2026,160.7792,159.3277,159.4271,10641.0
2025-04-11 10:20:00,160.32,160.64,159.0,159.48,13579.0,159.3874,159.7055,158.075,158.5523,13579.0
2025-04-11 10:25:00,159.62,159.64,158.9,159.18,4863.0,158.6914,158.7113,157.9756,158.254,4863.0
2025-04-11 10:30:00,159.18,160.35,159.18,160.25,12547.0,158.254,159.4172,158.254,159.3178,12547.0
2025-04-11 10:35:00,160.25,160.82,159.99,160.38,16801.0,159.3178,159.8845,159.0593,159.447,16801.0
2025-04-11 10:40:00,160.38,161.55,160.17,161.55,10475.0,159.447,160.6102,159.2382,160.6102,10475.0
2025-04-11 10:45:00,161.56,162.1,161.26,161.4,8499.0,160.6202,161.157,160.3219,160.4611,8499.0
2025-04-11 10:50:00,161.2,161.39,160.15,160.39,8151.0,160.2622,160.4511,159.2184,159.457,8151.0
2025-04-11 10:55:00,160.23,160.57,159.63,159.76,7584.0,159.2979,159.6359,158.7014,158.8306,7584.0
2025-04-11 11:00:00,159.61,161.84,159.6,159.96,13314.0,158.6815,160.8985,158.6716,159.0295,13314.0
2025-04-11 11:05:00,159.89,159.89,159.37,159.72,6937.0,158.9599,158.9599,158.4429,158.7909,6937.0
2025-04-11 11:10:00,159.42,159.51,158.61,158.69,27321.0,158.4926,158.5821,157.6873,157.7668,27321.0
2025-04-11 11:15:00,158.54,158.85,158.3,158.65,9995.0,157.6177,157.9259,157.3791,157.7271,9995.0
2025-04-11 11:20:00,158.49,159.07,158.48,158.6,11756.0,157.568,158.1446,157.5581,157.6774,11756.0
2025-04-11 11:25:00,158.82,159.12,158.49,158.78,12672.0,157.8961,158.1943,157.568,157.8563,12672.0
2025-04-11 11:30:00,158.74,159.31,158.71,159.25,14108.0,157.8166,158.3832,157.7867,158.3236,14108.0
2025-04-11 11:35:00,159.12,159.94,158.9,159.75,5746.0,158.1943,159.0096,157.9756,158.8207,5746.0
2025-04-11 11:40:00,159.72,159.97,159.25,159.97,6833.0,158.7909,159.0394,158.3236,159.0394,6833.0
2025-04-11 11:45:00,159.92,159.96,159.28,159.62,6080.0,158.9897,159.0295,158.3534,158.6914,6080.0
2025-04-11 11:50:00,159.75,159.75,159.23,159.52,6682.0,158.8207,158.8207,158.3037,158.592,6682.0
2025-04-11 11:55:00,159.64,160.21,159.57,160.0,15612.0,158.7113,159.278,158.6417,159.0692,15612.0
2025-04-11 12:00:00,160.14,160.26,159.8,160.17,6479.0,159.2084,159.3277,158.8704,159.2382,6479.0
2025-04-11 12:05:00,160.22,160.55,159.88,159.88,4545.0,159.2879,159.616,158.9499,158.9499,4545.0
2025-04-11 12:10:00,159.81,160.72,159.81,160.7,11233.0,158.8803,159.785,158.8803,159.7652,11233.0
2025-04-11 12:15:00,160.71,160.74,160.42,160.59,5078.0,159.7751,159.8049,159.4868,159.6558,5078.0
2025-04-11 12:20:00,160.5,160.74,160.16,160.22,9142.0,159.5663,159.8049,159.2283,159.2879,9142.0
2025-04-11 12:25:00,160.14,160.38,159.76,160.34,14342.0,159.2084,159.447,158.8306,159.4072,14342.0
2025-04-11 12:30:00,160.34,160.97,160.28,160.56,17291.0,159.4072,160.0336,159.3476,159.626,17291.0
2025-04-11 12:35:00,160.62,161.7,160.61,161.47,8735.0,159.6856,160.7593,159.6757,160.5307,8735.0
2025-04-11 12:40:00,161.35,161.96,161.18,161.81,7808.0,160.4114,161.0178,160.2424,160.8687,7808.0
2025-04-11 12:45:00,161.87,162.34,161.54,162.19,6570.0,160.9283,161.3956,160.6003,161.2465,6570.0
2025-04-11 12:50:00,162.03,162.16,161.54,161.73,9199.0,161.0874,161.2167,160.6003,160.7892,9199.0
2025-04-11 12:55:00,161.86,161.86,161.33,161.67,4842.0,160.9184,160.9184,160.3915,160.7295,4842.0
2025-04-11 13:00:00,161.68,162.0,161.44,161.92,5928.0,160.7395,161.0576,160.5008,160.9781,5928.0
2025-04-11 13:05:00,161.87,161.95,161.31,161.31,5444.0,160.9283,161.0079,160.3716,160.3716,5444.0
2025-04-11 13:10:00,161.45,161.79,161.3,161.69,6659.0,160.5108,160.8488,160.3617,160.7494,6659.0
2025-04-11 13:15:00,161.69,161.86,161.43,161.69,18205.0,160.7494,160.9184,160.4909,160.7494,18205.0
2025-04-11 13:20:00,161.68,162.34,161.67,162.02,29731.0,160.7395,161.3956,160.7295,161.0775,29731.0
2025-04-11 13:25:00,161.74,161.83,161.46,161.55,8957.0,160.7991,160.8886,160.5207,160.6102,8957.0
2025-04-11 13:30:00,161.66,161.84,161.24,161.28,7780.0,160.7196,160.8985,160.302,160.3418,7780.0
2025-04-11 13:35:00,161.13,162.42,161.05,162.39,24214.0,160.1927,161.4751,160.1131,161.4453,24214.0
2025-04-11 13:40:00,162.47,163.81,162.36,163.64,18584.0,161.5249,162.8571,161.4155,162.6881,18584.0
2025-04-11 13:45:00,163.64,163.8,162.8,163.49,11330.0,162.6881,162.8471,161.8529,162.5389,11330.0
2025-04-11 13:50:00,163.36,163.95,162.84,163.8,16424.0,162.4097,162.9962,161.8927,162.8471,16424.0
2025-04-11 13:55:00,163.6,163.67,162.81,163.15,12520.0,162.6483,162.7179,161.8629,162.2009,12520.0
2025-04-11 14:00:00,163.15,163.96,162.99,163.96,13214.0,162.2009,163.0062,162.0418,163.0062,13214.0
2025-04-11 14:05:00,163.69,163.81,162.97,163.01,10452.0,162.7378,162.8571,162.0219,162.0617,10452.0
2025-04-11 14:10:00,162.97,163.35,162.84,163.08,8208.0,162.0219,162.3997,161.8927,162.1313,8208.0
2025-04-11 14:15:00,163.06,163.17,162.66,162.66,8441.0,162.1114,162.2208,161.7138,161.7138,8441.0
2025-04-11 14:20:00,162.81,163.29,162.63,163.17,6359.0,161.8629,162.3401,161.6839,162.2208,6359.0
2025-04-11 14:25:00,163.15,163.41,162.99,163.41,7860.0,162.2009,162.4594,162.0418,162.4594,7860.0
2025-04-11 14:30:00,163.41,163.65,162.98,163.3,13347.0,162.4594,162.698,162.0319,162.35,13347.0
2025-04-11 14:35:00,163.13,163.61,163.0,163.42,7142.0,162.181,162.6582,162.0518,162.4693,7142.0
2025-04-11 14:40:00,163.47,163.67,163.12,163.44,3568.0,162.519,162.7179,162.1711,162.4892,3568.0
2025-04-11 14:45:00,163.15,164.28,163.15,164.01,20164.0,162.2009,163.3243,162.2009,163.0559,20164.0
2025-04-11 14:50:00,164.0,164.0,163.23,163.8,17331.0,163.046,163.046,162.2804,162.8471,17331.0
2025-04-11 14:55:00,163.72,163.73,162.97,163.05,10941.0,162.7676,162.7775,162.0219,162.1015,10941.0
2025-04-11 15:00:00,162.87,163.73,162.87,163.42,9943.0,161.9225,162.7775,161.9225,162.4693,9943.0
2025-04-11 15:05:00,163.37,163.91,163.11,163.91,13591.0,162.4196,162.9565,162.1611,162.9565,13591.0
2025-04-11 15:10:00,163.74,164.17,163.5,164.09,18502.0,162.7875,163.215,162.5489,163.1354,18502.0
2025-04-11 15:15:00,164.25,164.25,163.38,163.72,11505.0,163.2945,163.2945,162.4296,162.7676,11505.0
2025-04-11 15:20:00,163.77,164.31,163.58,164.04,15438.0,162.8173,163.3542,162.6284,163.0857,15438.0
2025-04-11 15:25:00,163.97,164.34,163.89,164.15,17164.0,163.0161,163.384,162.9366,163.1951,17164.0
2025-04-11 15:30:00,164.15,164.28,163.51,163.9,15112.0,163.1951,163.3243,162.5588,162.9465,15112.0
2025-04-11 15:35:00,163.76,163.76,163.19,163.27,15195.0,162.8074,162.8074,162.2407,162.3202,15195.0
2025-04-11 15:40:00,163.39,163.66,163.15,163.55,25793.0,162.4395,162.7079,162.2009,162.5986,25793.0
2025-04-11 15:45:00,163.56,163.66,163.21,163.51,20471.0,162.6085,162.7079,162.2606,162.5588,20471.0
2025-04-11 15:50:00,163.51,163.92,162.97,163.65,97967.0,162.5588,162.9664,162.0219,162.698,97967.0
2025-04-11 15:55:00,163.65,163.81,163.23,163.53,186830.0,162.698,162.8571,162.2804,162.5787,186830.0
2025-04-14 09:30:00,168.47,168.47,166.33,166.8,15689.0,167.49,167.49,165.3624,165.8297,15689.0
2025-04-14 09:35:00,166.28,167.48,166.28,166.76,6988.0,165.3127,166.5057,165.3127,165.7899,6988.0
2025-04-14 09:40:00,165.93,167.16,165.59,165.91,5307.0,164.9647,166.1876,164.6267,164.9448,5307.0
2025-04-14 09:45:00,166.14,166.23,165.04,165.94,7350.0,165.1735,165.263,164.0799,164.9747,7350.0
2025-04-14 09:50:00,165.94,166.39,165.18,166.15,6644.0,164.9747,165.4221,164.2191,165.1834,6644.0
2025-04-14 09:55:00,165.8,165.99,165.57,165.92,17900.0,164.8355,165.0244,164.6068,164.9548,17900.0
2025-04-14 10:00:00,165.92,166.32,165.44,165.84,22453.0,164.9548,165.3525,164.4776,164.8753,22453.0
2025-04-14 10:05:00,166.1,166.82,165.91,166.44,45328.0,165.1337,165.8496,164.9448,165.4718,45328.0
2025-04-14 10:10:00,166.17,167.0,166.05,166.78,12948.0,165.2033,166.0285,165.084,165.8098,12948.0
2025-04-14 10:15:00,166.74,166.76,165.2,165.44,16798.0,165.77,165.7899,164.239,164.4776,16798.0
2025-04-14 10:20:00,165.66,165.85,165.3,165.58,12949.0,164.6963,164.8852,164.3384,164.6168,12949.0
2025-04-14 10:25:00,165.67,166.55,165.42,166.43,8246.0,164.7062,165.5811,164.4577,165.4618,8246.0
2025-04-14 10:30:00,166.55,167.07,166.25,166.89,13586.0,165.5811,166.0981,165.2829,165.9191,13586.0
2025-04-14 10:35:00,166.99,167.09,166.66,166.97,5676.0,166.0186,166.118,165.6905,165.9987,5676.0
2025-04-14 10:40:00,167.12,167.12,166.59,166.64,18802.0,166.1478,166.1478,165.6209,165.6706,18802.0
2025-04-14 10:45:00,166.62,167.61,166.31,167.46,20401.0,165.6507,166.635,165.3425,166.4858,20401.0
2025-04-14 10:50:00,167.46,167.47,167.07,167.42,8727.0,166.4858,166.4958,166.0981,166.4461,8727.0
2025-04-14 10:55:00,167.42,167.42,166.47,166.59,11597.0,166.4461,166.4461,165.5016,165.6209,11597.0
2025-04-14 11:00:00,166.49,166.59,166.07,166.37,12988.0,165.5215,165.6209,165.1039,165.4022,12988.0
2025-04-14 11:05:00,166.37,166.37,165.76,165.8,12125.0,165.4022,165.4022,164.7957,164.8355,12125.0
2025-04-14 11:10:00,165.84,165.99,165.52,165.52,6519.0,164.8753,165.0244,164.5571,164.5571,6519.0
2025-04-14 11:15:00,165.78,165.78,165.16,165.43,21416.0,164.8156,164.8156,164.1992,164.4676,21416.0
2025-04-14 11:20:00,165.44,165.88,165.24,165.24,8743.0,164.4776,164.915,164.2787,164.2787,8743.0
2025-04-14 11:25:00,165.21,165.27,164.29,164.65,19532.0,164.2489,164.3086,163.3343,163.6922,19532.0
2025-04-14 11:30:00,164.54,165.38,164.43,165.32,8821.0,163.5828,164.4179,163.4735,164.3583,8821.0
2025-04-14 11:35:00,165.4,165.67,164.81,164.99,5784.0,164.4378,164.7062,163.8512,164.0302,5784.0
2025-04-14 11:40:00,164.9,165.14,164.54,165.08,7249.0,163.9407,164.1793,163.5828,164.1197,7249.0
2025-04-14 11:45:00,165.05,165.1,164.05,164.34,6647.0,164.0898,164.1396,163.0957,163.384,6647.0
2025-04-14 11:50:00,164.34,164.76,164.07,164.44,4629.0,163.384,163.8015,163.1155,163.4834,4629.0
2025-04-14 11:55:00,164.53,165.03,164.51,164.55,3645.0,163.5729,164.07,163.553,163.5928,3645.0
2025-04-14 12:00:00,164.68,165.08,164.44,164.61,5792.0,163.722,164.1197,163.4834,163.6524,5792.0
2025-04-14 12:05:00,164.77,164.85,164.29,164.37,3207.0,163.8115,163.891,163.3343,163.4138,3207.0
2025-04-14 12:10:00,164.43,164.43,163.64,164.22,8099.0,163.4735,163.4735,162.6881,163.2647,8099.0
2025-04-14 12:15:00,164.24,164.71,164.23,164.37,7296.0,163.2846,163.7518,163.2746,163.4138,7296.0
2025-04-14 12:20:00,164.35,164.68,164.35,164.49,8645.0,163.3939,163.722,163.3939,163.5331,8645.0
2025-04-14 12:25:00,164.57,164.59,164.02,164.27,2530.0,163.6126,163.6325,163.0658,163.3144,2530.0
2025-04-14 12:30:00,164.25,164.69,164.24,164.65,19849.0,163.2945,163.7319,163.2846,163.6922,19849.0
2025-04-14 12:35:00,164.78,164.98,164.52,164.52,4302.0,163.8214,164.0203,163.5629,163.5629,4302.0
2025-04-14 12:40:00,164.59,164.94,164.53,164.83,5300.0,163.6325,163.9805,163.5729,163.8711,5300.0
2025-04-14 12:45:00,164.95,165.09,164.67,164.67,6469.0,163.9904,164.1296,163.7121,163.7121,6469.0
2025-04-14 12:50:00,164.64,164.64,164.29,164.63,6561.0,163.6822,163.6822,163.3343,163.6723,6561.0
2025-04-14 12:55:00,164.63,164.63,164.27,164.47,3551.0,163.6723,163.6723,163.3144,163.5132,3551.0
2025-04-14 13:00:00,164.47,166.2,164.47,164.76,25098.0,163.5132,165.2332,163.5132,163.8015,25098.0
2025-04-14 13:05:00,164.81,165.06,164.66,164.78,7590.0,163.8512,164.0998,163.7021,163.8214,7590.0
2025-04-14 13:10:00,164.78,164.92,164.58,164.71,3100.0,163.8214,163.9606,163.6226,163.7518,3100.0
2025-04-14 13:15:00,164.68,165.0,164.4,164.86,24537.0,163.722,164.0401,163.4436,163.901,24537.0
2025-04-14 13:20:00,164.98,165.33,164.85,165.26,18159.0,164.0203,164.3682,163.891,164.2986,18159.0
2025-04-14 13:25:00,165.21,165.5,165.08,165.1,17178.0,164.2489,164.5372,164.1197,164.1396,17178.0
2025-04-14 13:30:00,165.2,165.74,165.15,165.4,15286.0,164.239,164.7758,164.1893,164.4378,15286.0
2025-04-14 13:35:00,165.44,165.56,165.1,165.19,6225.0,164.4776,164.5969,164.1396,164.229,6225.0
2025-04-14 13:40:00,165.07,165.35,164.73,164.73,18731.0,164.1097,164.3881,163.7717,163.7717,18731.0
2025-04-14 13:45:00,164.73,165.28,164.73,165.28,11214.0,163.7717,164.3185,163.7717,164.3185,11214.0
2025-04-14 13:50:00,165.27,165.44,165.02,165.02,29744.0,164.3086,164.4776,164.06,164.06,29744.0
2025-04-14 13:55:00,165.19,165.24,164.92,165.11,9155.0,164.229,164.2787,163.9606,164.1495,9155.0
2025-04-14 14:00:00,165.09,165.24,165.09,165.16,6291.0,164.1296,164.2787,164.1296,164.1992,6291.0
2025-04-14 14:05:00,165.16,165.18,164.91,165.09,8453.0,164.1992,164.2191,163.9507,164.1296,8453.0
2025-04-14 14:10:00,164.99,165.16,164.55,164.67,22006.0,164.0302,164.1992,163.5928,163.7121,22006.0
2025-04-14 14:15:00,164.68,164.85,164.58,164.7,12461.0,163.722,163.891,163.6226,163.7419,12461.0
2025-04-14 14:20:00,164.7,164.87,164.7,164.78,5136.0,163.7419,163.9109,163.7419,163.8214,5136.0
2025-04-14 14:25:00,164.67,164.76,164.56,164.67,3252.0,163.7121,163.8015,163.6027,163.7121,3252.0
2025-04-14 14:30:00,164.66,164.89,164.55,164.82,5322.0,163.7021,163.9308,163.5928,163.8612,5322.0
2025-04-14 14:35:00,164.78,164.87,164.51,164.73,33542.0,163.8214,163.9109,163.553,163.7717,33542.0
2025-04-14 14:40:00,164.72,164.8,164.63,164.73,40949.0,163.7618,163.8413,163.6723,163.7717,40949.0
2025-04-14 14:45:00,164.7,164.74,164.43,164.61,50052.0,163.7419,163.7817,163.4735,163.6524,50052.0
2025-04-14 14:50:00,164.64,164.81,164.53,164.68,20688.0,163.6822,163.8512,163.5729,163.722,20688.0
2025-04-14 14:55:00,164.66,165.05,164.57,164.96,39845.0,163.7021,164.0898,163.6126,164.0004,39845.0
2025-04-14 15:00:00,164.91,165.2,164.9,165.08,41688.0,163.9507,164.239,163.9407,164.1197,41688.0
2025-04-14 15:05:00,165.08,165.33,164.88,165.28,9737.0,164.1197,164.3682,163.9208,164.3185,9737.0
2025-04-14 15:10:00,165.21,165.24,165.02,165.14,16842.0,164.2489,164.2787,164.06,164.1793,16842.0
2025-04-14 15:15:00,165.14,165.54,165.06,165.28,25576.0,164.1793,164.577,164.0998,164.3185,25576.0
2025-04-14 15:20:00,165.29,165.46,165.06,165.09,25032.0,164.3285,164.4975,164.0998,164.1296,25032.0
2025-04-14 15:25:00,165.04,165.1,164.8,164.83,13505.0,164.0799,164.1396,163.8413,163.8711,13505.0
2025-04-14 15:30:00,164.83,165.05,164.68,164.93,15539.0,163.8711,164.0898,163.722,163.9705,15539.0
2025-04-14 15:35:00,164.96,165.12,164.74,164.78,12587.0,164.0004,164.1594,163.7817,163.8214,12587.0
2025-04-14 15:40:00,164.78,165.17,164.61,164.7,30319.0,163.8214,164.2092,163.6524,163.7419,30319.0
2025-04-14 15:45:00,164.77,165.21,164.64,164.72,19635.0,163.8115,164.2489,163.6822,163.7618,19635.0
2025-04-14 15:50:00,164.65,164.98,164.39,164.58,35571.0,163.6922,164.0203,163.4337,163.6226,35571.0
2025-04-14 15:55:00,164.56,164.77,164.04,164.73,119468.0,163.6027,163.8115,163.0857,163.7717,119468.0
2025-04-15 09:30:00,165.53,167.48,163.79,167.48,28333.0,164.5671,166.5057,162.8372,166.5057,28333.0
2025-04-15 09:35:00,167.55,168.87,167.35,168.49,4742.0,166.5753,167.8876,166.3765,167.5098,4742.0
2025-04-15 09:40:00,167.94,169.59,167.93,169.59,1799.0,166.963,168.6034,166.9531,168.6034,1799.0
2025-04-15 09:45:00,169.63,170.25,169.37,169.49,10056.0,168.6432,169.2596,168.3847,168.504,10056.0
2025-04-15 09:50:00,169.2,170.43,169.2,169.43,6671.0,168.2157,169.4386,168.2157,168.4444,6671.0
2025-04-15 09:55:00,169.36,170.03,169.15,169.34,8760.0,168.3748,169.0409,168.166,168.3549,8760.0
2025-04-15 10:00:00,169.2,169.85,169.19,169.68,9264.0,168.2157,168.8619,168.2058,168.6929,9264.0
2025-04-15 10:05:00,169.68,170.17,169.68,170.04,14892.0,168.6929,169.1801,168.6929,169.0508,14892.0
2025-04-15 10:10:00,170.05,171.23,170.04,170.34,14443.0,169.0608,170.2339,169.0508,169.3491,14443.0
2025-04-15 10:15:00,170.36,170.66,168.79,169.1,9755.0,169.369,169.6672,167.8081,168.1163,9755.0
2025-04-15 10:20:00,168.55,169.33,168.41,168.68,22681.0,167.5695,168.345,167.4303,167.6987,22681.0
2025-04-15 10:25:00,168.52,168.96,168.21,168.46,12585.0,167.5397,167.9771,167.2315,167.48,12585.0
2025-04-15 10:30:00,168.63,169.2,168.63,169.04,2142.0,167.649,168.2157,167.649,168.0566,2142.0
2025-04-15 10:35:00,169.19,169.19,168.47,168.52,5134.0,168.2058,168.2058,167.49,167.5397,5134.0
2025-04-15 10:40:00,168.36,169.16,168.35,169.16,1898.0,167.3806,168.1759,167.3707,168.1759,1898.0
2025-04-15 10:45:00,169.09,169.53,168.59,169.53,3121.0,168.1063,168.5438,167.6093,168.5438,3121.0
2025-04-15 10:50:00,169.23,169.5,169.08,169.38,2458.0,168.2455,168.514,168.0964,168.3947,2458.0
2025-04-15 10:55:00,169.34,169.66,169.29,169.29,6581.0,168.3549,168.673,168.3052,168.3052,6581.0
2025-04-15 11:00:00,169.4,169.78,169.24,169.78,2613.0,168.4145,168.7923,168.2555,168.7923,2613.0
2025-04-15 11:05:00,169.81,169.88,169.49,169.68,3952.0,168.8222,168.8918,168.504,168.6929,3952.0
2025-04-15 11:10:00,169.72,170.21,169.6,170.03,2276.0,168.7327,169.2198,168.6134,169.0409,2276.0
2025-04-15 11:15:00,169.96,170.21,169.82,169.82,5412.0,168.9713,169.2198,168.8321,168.8321,5412.0
2025-04-15 11:20:00,170.03,170.1,169.62,169.9,2979.0,169.0409,169.1105,168.6333,168.9116,2979.0
2025-04-15 11:25:00,169.66,169.7,169.05,169.08,9838.0,168.673,168.7128,168.0666,168.0964,9838.0
2025-04-15 11:30:00,169.34,169.68,169.15,169.35,5507.0,168.3549,168.6929,168.166,168.3648,5507.0
2025-04-15 11:35:00,169.28,169.56,169.05,169.31,5516.0,168.2952,168.5736,168.0666,168.3251,5516.0
2025-04-15 11:40:00,169.32,169.52,169.22,169.36,2893.0,168.335,168.5338,168.2356,168.3748,2893.0
2025-04-15 11:45:00,169.41,169.71,169.31,169.6,4152.0,168.4245,168.7227,168.3251,168.6134,4152.0
2025-04-15 11:50:00,169.58,169.84,169.4,169.64,4145.0,168.5935,168.852,168.4145,168.6531,4145.0
2025-04-15 11:55:00,169.51,169.7,169.38,169.7,3970.0,168.5239,168.7128,168.3947,168.7128,3970.0
2025-04-15 12:00:00,169.72,170.14,169.72,169.86,4361.0,168.7327,169.1502,168.7327,168.8719,4361.0
2025-04-15 12:05:00,169.84,169.88,169.57,169.65,2166.0,168.852,168.8918,168.5836,168.6631,2166.0
2025-04-15 12:10:00,169.86,169.86,169.4,169.64,4171.0,168.8719,168.8719,168.4145,168.6531,4171.0
2025-04-15 12:15:00,169.59,169.69,169.44,169.53,3955.0,168.6034,168.7029,168.4543,168.5438,3955.0
2025-04-15 12:20:00,169.5,169.66,169.42,169.66,707.0,168.514,168.673,168.4344,168.673,707.0
2025-04-15 12:25:00,169.75,169.75,169.33,169.33,4571.0,168.7625,168.7625,168.345,168.345,4571.0
2025-04-15 12:30:00,169.33,169.67,169.33,169.37,2531.0,168.345,168.683,168.345,168.3847,2531.0
2025-04-15 12:35:00,169.31,169.41,169.03,169.06,3847.0,168.3251,168.4245,168.0467,168.0765,3847.0
2025-04-15 12:40:00,169.11,169.31,168.97,169.31,3727.0,168.1262,168.3251,167.987,168.3251,3727.0
2025-04-15 12:45:00,169.34,169.68,169.34,169.59,4124.0,168.3549,168.6929,168.3549,168.6034,4124.0
2025-04-15 12:50:00,169.65,169.68,169.17,169.17,3449.0,168.6631,168.6929,168.1859,168.1859,3449.0
2025-04-15 12:55:00,169.16,169.17,168.8,169.09,2848.0,168.1759,168.1859,167.818,168.1063,2848.0
2025-04-15 13:00:00,168.92,169.06,168.72,169.06,1811.0,167.9373,168.0765,167.7385,168.0765,1811.0
2025-04-15 13:05:00,169.27,169.27,168.95,168.95,3849.0,168.2853,168.2853,167.9672,167.9672,3849.0
2025-04-15 13:10:00,168.93,169.05,168.84,168.96,2715.0,167.9473,168.0666,167.8578,167.9771,2715.0
2025-04-15 13:15:00,168.89,168.9,168.63,168.81,4637.0,167.9075,167.9175,167.649,167.828,4637.0
2025-04-15 13:20:00,168.82,168.86,168.41,168.43,7845.0,167.8379,167.8777,167.4303,167.4502,7845.0
2025-04-15 13:25:00,168.56,168.77,168.35,168.77,9960.0,167.5794,167.7882,167.3707,167.7882,9960.0
2025-04-15 13:30:00,168.75,168.84,168.4,168.48,18127.0,167.7683,167.8578,167.4204,167.4999,18127.0
2025-04-15 13:35:00,168.48,168.96,168.22,168.79,12829.0,167.4999,167.9771,167.2414,167.8081,12829.0
2025-04-15 13:40:00,169.08,169.4,169.05,169.14,2471.0,168.0964,168.4145,168.0666,168.1561,2471.0
2025-04-15 13:45:00,169.17,169.32,169.11,169.11,1288.0,168.1859,168.335,168.1262,168.1262,1288.0
2025-04-15 13:50:00,169.08,169.15,168.8,168.81,4104.0,168.0964,168.166,167.818,167.828,4104.0
2025-04-15 13:55:00,168.7,169.03,168.66,169.03,5896.0,167.7186,168.0467,167.6788,168.0467,5896.0
2025-04-15 14:00:00,169.03,169.29,168.87,168.88,7586.0,168.0467,168.3052,167.8876,167.8976,7586.0
2025-04-15 14:05:00,168.89,169.01,168.54,168.61,4811.0,167.9075,168.0268,167.5595,167.6291,4811.0
2025-04-15 14:10:00,168.6,168.65,168.37,168.4,2719.0,167.6192,167.6689,167.3905,167.4204,2719.0
2025-04-15 14:15:00,168.28,168.42,168.14,168.31,4096.0,167.3011,167.4402,167.1619,167.3309,4096.0
2025-04-15 14:20:00,168.18,168.34,167.98,167.98,5337.0,167.2016,167.3607,167.0028,167.0028,5337.0
2025-04-15 14:25:00,168.01,168.26,167.72,167.88,8890.0,167.0326,167.2812,166.7443,166.9034,8890.0
2025-04-15 14:30:00,167.79,168.15,167.79,167.95,5994.0,166.8139,167.1718,166.8139,166.973,5994.0
2025-04-15 14:35:00,167.95,168.02,167.58,168.02,4328.0,166.973,167.0426,166.6051,167.0426,4328.0
2025-04-15 14:40:00,167.98,168.28,167.98,168.28,823.0,167.0028,167.3011,167.0028,167.3011,823.0
2025-04-15 14:45:00,168.42,168.52,168.02,168.04,3292.0,167.4402,167.5397,167.0426,167.0625,3292.0
2025-04-15 14:50:00,168.17,168.33,168.1,168.32,4562.0,167.1917,167.3508,167.1221,167.3408,4562.0
2025-04-15 14:55:00,168.26,168.34,168.17,168.25,2580.0,167.2812,167.3607,167.1917,167.2712,2580.0
2025-04-15 15:00:00,168.21,168.36,168.16,168.31,2400.0,167.2315,167.3806,167.1818,167.3309,2400.0
2025-04-15 15:05:00,168.35,168.54,168.34,168.47,3884.0,167.3707,167.5595,167.3607,167.49,3884.0
2025-04-15 15:10:00,168.47,168.93,168.47,168.93,4174.0,167.49,167.9473,167.49,167.9473,4174.0
2025-04-15 15:15:00,168.84,168.85,168.5,168.67,6721.0,167.8578,167.8677,167.5198,167.6888,6721.0
2025-04-15 15:20:00,168.66,168.66,168.21,168.38,6253.0,167.6788,167.6788,167.2315,167.4005,6253.0
2025-04-15 15:25:00,168.3,168.31,168.01,168.14,12418.0,167.3209,167.3309,167.0326,167.1619,12418.0
2025-04-15 15:30:00,168.24,168.48,168.08,168.09,7898.0,167.2613,167.4999,167.1022,167.1122,7898.0
2025-04-15 15:35:00,168.08,168.4,168.06,168.18,12272.0,167.1022,167.4204,167.0823,167.2016,12272.0
2025-04-15 15:40:00,168.34,168.49,168.08,168.09,14745.0,167.3607,167.5098,167.1022,167.1122,14745.0
2025-04-15 15:45:00,168.09,168.26,167.71,168.19,12040.0,167.1122,167.2812,166.7344,167.2116,12040.0
2025-04-15 15:50:00,168.09,168.3,167.81,168.22,21142.0,167.1122,167.3209,166.8338,167.2414,21142.0
2025-04-15 15:55:00,168.19,168.19,167.83,167.96,106503.0,167.2116,167.2116,166.8537,166.9829,106503.0
2025-04-16 09:30:00,168.05,169.14,167.22,169.14,16710.0,167.0724,168.1561,166.2472,168.1561,16710.0
2025-04-16 09:35:00,169.14,169.61,169.02,169.24,5659.0,168.1561,168.6233,168.0368,168.2555,5659.0
2025-04-16 09:40:00,169.18,170.69,169.18,170.64,4941.0,168.1958,169.697,168.1958,169.6473,4941.0
2025-04-16 09:45:00,170.31,171.08,170.25,170.83,7129.0,169.3192,170.0848,169.2596,169.8362,7129.0
2025-04-16 09:50:00,170.83,171.51,169.95,170.27,35870.0,169.8362,170.5123,168.9613,169.2795,35870.0
2025-04-16 09:55:00,170.21,170.57,169.94,170.28,3510.0,169.2198,169.5777,168.9514,169.2894,3510.0
2025-04-16 10:00:00,170.3,170.34,169.54,169.99,24411.0,169.3093,169.3491,168.5537,169.0011,24411.0
2025-04-16 10:05:00,170.04,170.93,170.04,170.63,15212.0,169.0508,169.9356,169.0508,169.6374,15212.0
2025-04-16 10:10:00,170.59,171.14,170.39,170.87,5619.0,169.5976,170.1444,169.3988,169.876,5619.0
2025-04-16 10:15:00,171.07,171.54,170.75,171.54,6005.0,170.0748,170.5421,169.7567,170.5421,6005.0
2025-04-16 10:20:00,171.52,171.6,171.27,171.42,11243.0,170.5222,170.6017,170.2737,170.4228,11243.0
2025-04-16 10:25:00,171.53,172.17,171.14,171.14,12193.0,170.5322,171.1684,170.1444,170.1444,12193.0
2025-04-16 10:30:00,171.13,171.46,170.71,171.2,7382.0,170.1345,170.4626,169.7169,170.2041,7382.0
2025-04-16 10:35:00,171.32,171.49,171.14,171.45,10357.0,170.3234,170.4924,170.1444,170.4526,10357.0
2025-04-16 10:40:00,171.17,171.86,171.17,171.86,13464.0,170.1742,170.8602,170.1742,170.8602,13464.0
2025-04-16 10:45:00,171.81,172.1,171.67,171.8,48995.0,170.8105,171.0988,170.6713,170.8006,48995.0
2025-04-16 10:50:00,171.78,172.08,171.53,171.92,14983.0,170.7807,171.079,170.5322,170.9199,14983.0
2025-04-16 10:55:00,171.98,172.0,171.42,171.85,23258.0,170.9795,170.9994,170.4228,170.8503,23258.0
2025-04-16 11:00:00,171.81,172.01,171.47,171.57,13986.0,170.8105,171.0094,170.4725,170.5719,13986.0
2025-04-16 11:05:00,171.54,171.83,171.29,171.73,7046.0,170.5421,170.8304,170.2935,170.731,7046.0
2025-04-16 11:10:00,171.86,172.29,171.78,171.85,12141.0,170.8602,171.2877,170.7807,170.8503,12141.0
2025-04-16 11:15:00,171.74,171.96,171.56,171.96,3533.0,170.7409,170.9597,170.562,170.9597,3533.0
2025-04-16 11:20:00,171.92,172.41,171.73,172.36,8310.0,170.9199,171.407,170.731,171.3573,8310.0
2025-04-16 11:25:00,172.42,172.79,172.41,172.71,14768.0,171.417,171.7848,171.407,171.7053,14768.0
2025-04-16 11:30:00,172.73,173.58,172.61,173.49,9900.0,171.7252,172.5702,171.6059,172.4808,9900.0
2025-04-16 11:35:00,173.47,173.57,173.22,173.37,22846.0,172.4609,172.5603,172.2123,172.3614,22846.0
2025-04-16 11:40:00,173.37,173.43,173.06,173.37,18867.0,172.3614,172.4211,172.0533,172.3614,18867.0
2025-04-16 11:45:00,173.47,174.0,173.47,173.79,16876.0,172.4609,172.9878,172.4609,172.779,16876.0
2025-04-16 11:50:00,173.8,174.04,173.51,173.61,17626.0,172.7889,173.0276,172.5006,172.6001,17626.0
2025-04-16 11:55:00,173.66,173.9,173.51,173.7,15158.0,172.6498,172.8884,172.5006,172.6895,15158.0
2025-04-16 12:00:00,173.69,173.7,173.19,173.53,7760.0,172.6796,172.6895,172.1825,172.5205,7760.0
2025-04-16 12:05:00,173.51,173.51,173.04,173.43,19342.0,172.5006,172.5006,172.0334,172.4211,19342.0
2025-04-16 12:10:00,173.52,173.68,173.27,173.55,19464.0,172.5106,172.6696,172.262,172.5404,19464.0
2025-04-16 12:15:00,173.59,173.8,173.56,173.78,12361.0,172.5802,172.7889,172.5503,172.7691,12361.0
2025-04-16 12:20:00,173.81,174.01,173.48,174.01,13796.0,172.7989,172.9977,172.4708,172.9977,13796.0
2025-04-16 12:25:00,174.0,174.15,173.87,174.14,8773.0,172.9878,173.1369,172.8585,173.127,8773.0
2025-04-16 12:30:00,174.13,174.39,174.09,174.31,10678.0,173.117,173.3755,173.0773,173.296,10678.0
2025-04-16 12:35:00,174.28,174.44,173.84,174.1,9708.0,173.2662,173.4252,172.8287,173.0872,9708.0
2025-04-16 12:40:00,174.0,174.16,173.84,174.16,8926.0,172.9878,173.1469,172.8287,173.1469,8926.0
2025-04-16 12:45:00,174.07,174.09,173.73,173.86,8629.0,173.0574,173.0773,172.7194,172.8486,8629.0
2025-04-16 12:50:00,173.99,174.26,173.88,174.01,11954.0,172.9778,173.2463,172.8685,172.9977,11954.0
2025-04-16 12:55:00,173.89,173.99,173.62,173.87,8861.0,172.8784,172.9778,172.61,172.8585,8861.0
2025-04-16 13:00:00,173.72,173.85,173.5,173.71,10244.0,172.7094,172.8387,172.4907,172.6995,10244.0
2025-04-16 13:05:00,173.68,174.26,173.68,174.06,24776.0,172.6696,173.2463,172.6696,173.0474,24776.0
2025-04-16 13:10:00,174.06,174.07,173.74,173.97,15307.0,173.0474,173.0574,172.7293,172.958,15307.0
2025-04-16 13:15:00,173.96,174.28,173.95,174.15,11908.0,172.948,173.2662,172.9381,173.1369,11908.0
2025-04-16 13:20:00,174.19,174.27,173.97,174.22,17635.0,173.1767,173.2562,172.958,173.2065,17635.0
2025-04-16 13:25:00,174.33,174.59,174.28,174.36,18289.0,173.3159,173.5744,173.2662,173.3457,18289.0
2025-04-16 13:30:00,174.35,174.35,173.01,173.15,6904.0,173.3357,173.3357,172.0035,172.1427,6904.0
2025-04-16 13:35:00,173.13,173.38,172.77,172.77,4796.0,172.1228,172.3714,171.7649,171.7649,4796.0
2025-04-16 13:40:00,172.72,172.78,172.28,172.52,5534.0,171.7152,171.7749,171.2778,171.5164,5534.0
2025-04-16 13:45:00,172.45,172.45,171.89,172.18,5932.0,171.4468,171.4468,170.8901,171.1784,5932.0
2025-04-16 13:50:00,172.31,172.38,171.76,171.9,10580.0,171.3076,171.3772,170.7608,170.9,10580.0
2025-04-16 13:55:00,171.92,171.92,171.11,171.25,5136.0,170.9199,170.9199,170.1146,170.2538,5136.0
2025-04-16 14:00:00,171.25,171.96,170.96,171.72,14078.0,170.2538,170.9597,169.9655,170.721,14078.0
2025-04-16 14:05:00,171.72,172.02,171.48,171.48,13913.0,170.721,171.0193,170.4824,170.4824,13913.0
2025-04-16 14:10:00,171.85,172.12,171.8,172.02,4602.0,170.8503,171.1187,170.8006,171.0193,4602.0
2025-04-16 14:15:00,172.04,172.1,171.64,171.76,5069.0,171.0392,171.0988,170.6415,170.7608,5069.0
2025-04-16 14:20:00,171.8,172.66,171.77,172.66,3081.0,170.8006,171.6556,170.7708,171.6556,3081.0
2025-04-16 14:25:00,172.62,172.84,172.45,172.76,14724.0,171.6158,171.8345,171.4468,171.755,14724.0
2025-04-16 14:30:00,172.62,172.88,172.47,172.67,5160.0,171.6158,171.8743,171.4667,171.6655,5160.0
2025-04-16 14:35:00,172.76,172.76,172.13,172.3,9523.0,171.755,171.755,171.1287,171.2977,9523.0
2025-04-16 14:40:00,172.18,172.41,172.12,172.41,5220.0,171.1784,171.407,171.1187,171.407,5220.0
2025-04-16 14:45:00,172.43,172.43,172.02,172.03,10363.0,171.4269,171.4269,171.0193,171.0292,10363.0
2025-04-16 14:50:00,172.07,172.35,171.98,172.08,12954.0,171.069,171.3474,170.9795,171.079,12954.0
2025-04-16 14:55:00,172.15,172.37,171.8,171.8,8702.0,171.1485,171.3673,170.8006,170.8006,8702.0
2025-04-16 15:00:00,171.93,172.28,171.89,172.02,30491.0,170.9298,171.2778,170.8901,171.0193,30491.0
2025-04-16 15:05:00,172.09,172.22,171.58,171.63,30556.0,171.0889,171.2181,170.5819,170.6316,30556.0
2025-04-16 15:10:00,171.66,172.1,171.47,171.94,23667.0,170.6614,171.0988,170.4725,170.9398,23667.0
2025-04-16 15:15:00,171.94,172.01,171.35,171.45,25568.0,170.9398,171.0094,170.3532,170.4526,25568.0
2025-04-16 15:20:00,171.34,171.58,171.14,171.15,9290.0,170.3433,170.5819,170.1444,170.1544,9290.0
2025-04-16 15:25:00,171.13,171.32,170.98,171.26,21938.0,170.1345,170.3234,169.9854,170.2637,21938.0
2025-04-16 15:30:00,171.29,172.13,171.29,172.13,19716.0,170.2935,171.1287,170.2935,171.1287,19716.0
2025-04-16 15:35:00,172.05,172.15,171.55,171.86,18314.0,171.0491,171.1485,170.552,170.8602,18314.0
2025-04-16 15:40:00,171.86,172.07,171.59,171.59,13625.0,170.8602,171.069,170.5918,170.5918,13625.0
2025-04-16 15:45:00,171.69,172.16,171.57,172.11,17995.0,170.6912,171.1585,170.5719,171.1088,17995.0
2025-04-16 15:50:00,172.17,172.77,171.73,172.63,34873.0,171.1684,171.7649,170.731,171.6258,34873.0
2025-04-16 15:55:00,172.51,172.94,172.14,172.62,139879.0,171.5065,171.9339,171.1386,171.6158,139879.0
2025-04-17 09:30:00,175.65,175.85,174.19,175.41,69734.0,174.6282,174.827,173.1767,174.3896,69734.0
2025-04-17 09:35:00,175.64,176.67,175.63,176.06,9340.0,174.6182,175.6423,174.6083,175.0358,9340.0
2025-04-17 09:40:00,176.06,177.18,176.06,176.67,17722.0,175.0358,176.1493,175.0358,175.6423,17722.0
2025-04-17 09:45:00,176.26,176.39,175.86,176.39,6663.0,175.2346,175.3639,174.837,175.3639,6663.0
2025-04-17 09:50:00,176.51,176.84,175.62,176.78,8758.0,175.4832,175.8113,174.5984,175.7516,8758.0
2025-04-17 09:55:00,176.87,177.16,176.5,176.65,9797.0,175.8411,176.1294,175.4732,175.6224,9797.0
2025-04-17 10:00:00,177.21,177.55,176.65,176.95,8344.0,176.1791,176.5171,175.6224,175.9206,8344.0
2025-04-17 10:05:00,177.0,177.23,176.52,176.88,16144.0,175.9703,176.199,175.4931,175.851,16144.0
2025-04-17 10:10:00,177.09,177.27,176.84,177.12,9983.0,176.0598,176.2388,175.8113,176.0896,9983.0
2025-04-17 10:15:00,177.15,177.25,176.52,176.55,5859.0,176.1195,176.2189,175.4931,175.5229,5859.0
2025-04-17 10:20:00,176.99,177.12,176.57,177.1,4880.0,175.9604,176.0896,175.5428,176.0697,4880.0
2025-04-17 10:25:00,176.9,177.0,175.7,175.87,5572.0,175.8709,175.9703,174.6779,174.8469,5572.0
2025-04-17 10:30:00,175.87,176.93,175.86,176.93,11833.0,174.8469,175.9007,174.837,175.9007,11833.0
2025-04-17 10:35:00,176.92,177.03,176.44,176.86,6798.0,175.8908,176.0002,175.4136,175.8311,6798.0
2025-04-17 10:40:00,176.83,177.23,176.76,176.88,7246.0,175.8013,176.199,175.7317,175.851,7246.0
2025-04-17 10:45:00,176.91,177.33,176.85,177.0,3859.0,175.8809,176.2984,175.8212,175.9703,3859.0
2025-04-17 10:50:00,177.1,177.1,176.64,177.07,3619.0,176.0697,176.0697,175.6124,176.0399,3619.0
2025-04-17 10:55:00,177.17,177.28,176.53,176.6,5614.0,176.1393,176.2487,175.5031,175.5727,5614.0
2025-04-17 11:00:00,176.68,177.16,176.67,176.97,3568.0,175.6522,176.1294,175.6423,175.9405,3568.0
2025-04-17 11:05:00,177.21,178.13,177.21,177.42,28525.0,176.1791,177.0938,176.1791,176.3879,28525.0
2025-04-17 11:10:00,177.39,177.65,177.32,177.65,8531.0,176.3581,176.6166,176.2885,176.6166,8531.0
2025-04-17 11:15:00,177.7,178.01,177.33,178.01,4684.0,176.6663,176.9745,176.2984,176.9745,4684.0
2025-04-17 11:20:00,178.07,178.07,177.31,177.61,4945.0,177.0341,177.0341,176.2785,176.5768,4945.0
2025-04-17 11:25:00,177.49,177.59,177.13,177.17,4817.0,176.4575,176.5569,176.0996,176.1393,4817.0
2025-04-17 11:30:00,177.08,177.48,177.08,177.26,4133.0,176.0499,176.4475,176.0499,176.2288,4133.0
2025-04-17 11:35:00,177.26,177.62,177.1,177.46,10205.0,176.2288,176.5867,176.0697,176.4277,10205.0
2025-04-17 11:40:00,177.27,177.45,177.08,177.23,6279.0,176.2388,176.4177,176.0499,176.199,6279.0
2025-04-17 11:45:00,177.08,177.3,176.91,177.0,9927.0,176.0499,176.2686,175.8809,175.9703,9927.0
2025-04-17 11:50:00,176.97,177.3,176.84,177.08,18101.0,175.9405,176.2686,175.8113,176.0499,18101.0
2025-04-17 11:55:00,177.13,177.33,176.91,177.09,12906.0,176.0996,176.2984,175.8809,176.0598,12906.0
2025-04-17 12:00:00,177.27,177.91,176.67,176.78,18988.0,176.2388,176.875,175.6423,175.7516,18988.0
2025-04-17 12:05:00,176.78,177.46,176.61,177.07,13145.0,175.7516,176.4277,175.5826,176.0399,13145.0
2025-04-17 12:10:00,177.07,177.11,176.51,177.06,17479.0,176.0399,176.0797,175.4832,176.03,17479.0
2025-04-17 12:15:00,177.0,177.52,176.75,177.5,6014.0,175.9703,176.4873,175.7218,176.4674,6014.0
2025-04-17 12:20:00,177.49,177.81,177.44,177.66,6941.0,176.4575,176.7756,176.4078,176.6265,6941.0
2025-04-17 12:25:00,177.66,177.94,177.45,177.93,5472.0,176.6265,176.9049,176.4177,176.8949,5472.0
2025-04-17 12:30:00,177.84,178.52,177.7,178.52,9997.0,176.8054,177.4815,176.6663,177.4815,9997.0
2025-04-17 12:35:00,178.38,178.68,177.99,178.06,26737.0,177.3423,177.6406,176.9546,177.0242,26737.0
2025-04-17 12:40:00,178.12,178.12,177.47,177.6,3587.0,177.0838,177.0838,176.4376,176.5668,3587.0
2025-04-17 12:45:00,177.7,178.33,177.69,178.12,8250.0,176.6663,177.2926,176.6563,177.0838,8250.0
2025-04-17 12:50:00,178.1,178.35,178.09,178.33,2631.0,177.0639,177.3125,177.054,177.2926,2631.0
2025-04-17 12:55:00,178.39,178.55,178.29,178.36,7525.0,177.3522,177.5113,177.2528,177.3224,7525.0
2025-04-17 13:00:00,178.35,178.36,177.99,178.22,27934.0,177.3125,177.3224,176.9546,177.1832,27934.0
2025-04-17 13:05:00,178.24,178.38,178.11,178.19,9670.0,177.2031,177.3423,177.0739,177.1534,9670.0
2025-04-17 13:10:00,178.15,178.19,178.01,178.08,3595.0,177.1136,177.1534,176.9745,177.044,3595.0
2025-04-17 13:15:00,178.08,178.21,177.85,178.01,23264.0,177.044,177.1733,176.8154,176.9745,23264.0
2025-04-17 13:20:00,178.08,178.08,177.66,177.7,11249.0,177.044,177.044,176.6265,176.6663,11249.0
2025-04-17 13:25:00,177.78,177.96,177.38,177.44,13776.0,176.7458,176.9247,176.3481,176.4078,13776.0
2025-04-17 13:30:00,177.52,177.72,177.52,177.67,4954.0,176.4873,176.6861,176.4873,176.6364,4954.0
2025-04-17 13:35:00,177.78,177.83,177.62,177.68,1869.0,176.7458,176.7955,176.5867,176.6464,1869.0
2025-04-17 13:40:00,177.82,177.86,177.5,177.7,8010.0,176.7856,176.8253,176.4674,176.6663,8010.0
2025-04-17 13:45:00,177.81,178.1,177.75,177.75,9934.0,176.7756,177.0639,176.716,176.716,9934.0
2025-04-17 13:50:00,177.75,178.17,177.74,178.17,3166.0,176.716,177.1335,176.706,177.1335,3166.0
2025-04-17 13:55:00,178.03,178.04,177.88,177.93,9639.0,176.9943,177.0043,176.8452,176.8949,9639.0
2025-04-17 14:00:00,177.93,178.02,177.75,178.02,7374.0,176.8949,176.9844,176.716,176.9844,7374.0
2025-04-17 14:05:00,178.06,178.13,177.88,178.0,13525.0,177.0242,177.0938,176.8452,176.9645,13525.0
2025-04-17 14:10:00,178.01,178.19,177.69,177.69,10093.0,176.9745,177.1534,176.6563,176.6563,10093.0
2025-04-17 14:15:00,177.69,177.9,177.61,177.88,12707.0,176.6563,176.8651,176.5768,176.8452,12707.0
2025-04-17 14:20:00,177.75,178.03,177.56,177.62,9272.0,176.716,176.9943,176.5271,176.5867,9272.0
2025-04-17 14:25:00,177.62,177.65,177.22,177.22,3925.0,176.5867,176.6166,176.1891,176.1891,3925.0
2025-04-17 14:30:00,177.39,177.79,177.32,177.56,9914.0,176.3581,176.7557,176.2885,176.5271,9914.0
2025-04-17 14:35:00,177.43,177.51,177.2,177.37,11192.0,176.3978,176.4774,176.1692,176.3382,11192.0
2025-04-17 14:40:00,177.37,177.37,176.98,177.19,10733.0,176.3382,176.3382,175.9504,176.1592,10733.0
2025-04-17 14:45:00,177.19,177.36,176.92,177.17,15376.0,176.1592,176.3282,175.8908,176.1393,15376.0
2025-04-17 14:50:00,177.04,177.31,176.74,176.93,10897.0,176.0101,176.2785,175.7118,175.9007,10897.0
2025-04-17 14:55:00,176.91,176.99,176.64,176.78,7504.0,175.8809,175.9604,175.6124,175.7516,7504.0
2025-04-17 15:00:00,176.75,176.94,176.66,176.72,4099.0,175.7218,175.9107,175.6323,175.692,4099.0
2025-04-17 15:05:00,176.72,176.8,176.51,176.57,8703.0,175.692,175.7715,175.4832,175.5428,8703.0
2025-04-17 15:10:00,176.56,176.64,175.89,176.0,6229.0,175.5329,175.6124,174.8668,174.9761,6229.0
2025-04-17 15:15:00,175.97,176.01,175.59,175.81,20278.0,174.9463,174.9861,174.5685,174.7873,20278.0
2025-04-17 15:20:00,175.73,175.97,175.43,175.9,13992.0,174.7077,174.9463,174.4095,174.8767,13992.0
2025-04-17 15:25:00,175.89,175.97,175.43,175.46,12685.0,174.8668,174.9463,174.4095,174.4393,12685.0
2025-04-17 15:30:00,175.51,176.21,175.5,175.92,13931.0,174.489,175.1849,174.4791,174.8966,13931.0
2025-04-17 15:35:00,175.92,176.01,175.34,175.34,16834.0,174.8966,174.9861,174.32,174.32,16834.0
2025-04-17 15:40:00,175.32,175.49,174.95,175.23,16444.0,174.3001,174.4691,173.9323,174.2106,16444.0
2025-04-17 15:45:00,175.26,175.32,174.54,174.58,23206.0,174.2405,174.3001,173.5246,173.5644,23206.0
2025-04-17 15:50:00,174.48,174.92,174.31,174.67,36466.0,173.465,173.9024,173.296,173.6539,36466.0
2025-04-17 15:55:00,174.67,174.72,174.2,174.56,97530.0,173.6539,173.7036,173.1866,173.5445,97530.0
2025-04-21 09:30:00,171.74,172.25,169.17,169.17,8973.0,170.7409,171.248,168.1859,168.1859,8973.0
2025-04-21 09:35:00,170.43,171.33,169.74,170.46,5518.0,169.4386,170.3333,168.7526,169.4684,5518.0
2025-04-21 09:40:00,170.53,171.24,170.47,171.24,1548.0,169.538,170.2438,169.4783,170.2438,1548.0
2025-04-21 09:45:00,171.25,171.77,171.21,171.77,3192.0,170.2538,170.7708,170.214,170.7708,3192.0
2025-04-21 09:50:00,171.51,171.78,170.79,171.24,3658.0,170.5123,170.7807,169.7965,170.2438,3658.0
2025-04-21 09:55:00,170.81,170.9,170.27,170.45,1155.0,169.8163,169.9058,169.2795,169.4584,1155.0
2025-04-21 10:00:00,170.37,170.43,169.31,169.56,3327.0,169.3789,169.4386,168.3251,168.5736,3327.0
2025-04-21 10:05:00,169.55,170.09,169.55,170.0,2509.0,168.5637,169.1005,168.5637,169.0111,2509.0
2025-04-21 10:10:00,170.28,170.62,170.1,170.45,1687.0,169.2894,169.6274,169.1105,169.4584,1687.0
2025-04-21 10:15:00,170.31,170.68,169.33,169.33,4073.0,169.3192,169.6871,168.345,168.345,4073.0
2025-04-21 10:20:00,169.63,169.63,169.29,169.3,1347.0,168.6432,168.6432,168.3052,168.3151,1347.0
2025-04-21 10:25:00,169.34,169.5,169.1,169.14,2130.0,168.3549,168.514,168.1163,168.1561,2130.0
2025-04-21 10:30:00,169.1,169.1,168.54,168.54,2681.0,168.1163,168.1163,167.5595,167.5595,2681.0
2025-04-21 10:35:00,168.56,168.85,168.42,168.75,4430.0,167.5794,167.8677,167.4402,167.7683,4430.0
2025-04-21 10:40:00,168.81,168.83,168.25,168.25,5895.0,167.828,167.8479,167.2712,167.2712,5895.0
2025-04-21 10:45:00,168.41,168.69,168.19,168.19,4118.0,167.4303,167.7087,167.2116,167.2116,4118.0
2025-04-21 10:50:00,168.2,168.39,168.12,168.37,701.0,167.2215,167.4104,167.142,167.3905,701.0
2025-04-21 10:55:00,168.32,168.42,168.05,168.3,4443.0,167.3408,167.4402,167.0724,167.3209,4443.0
2025-04-21 11:00:00,168.34,168.43,168.08,168.21,2820.0,167.3607,167.4502,167.1022,167.2315,2820.0
2025-04-21 11:05:00,168.35,168.35,168.05,168.06,2517.0,167.3707,167.3707,167.0724,167.0823,2517.0
2025-04-21 11:10:00,167.99,168.24,167.87,168.18,7209.0,167.0127,167.2613,166.8934,167.2016,7209.0
2025-04-21 11:15:00,168.03,168.07,167.85,168.04,3195.0,167.0525,167.0923,166.8736,167.0625,3195.0
2025-04-21 11:20:00,167.79,167.79,167.4,167.47,4633.0,166.8139,166.8139,166.4262,166.4958,4633.0
2025-04-21 11:25:00,167.43,167.49,167.13,167.15,2712.0,166.456,166.5157,166.1577,166.1776,2712.0
2025-04-21 11:30:00,167.24,167.32,166.82,166.88,9380.0,166.2671,166.3466,165.8496,165.9092,9380.0
2025-04-21 11:35:00,166.82,166.89,165.38,166.06,26395.0,165.8496,165.9191,164.4179,165.094,26395.0
2025-04-21 11:40:00,166.09,166.23,165.58,165.7,5123.0,165.1238,165.263,164.6168,164.7361,5123.0
2025-04-21 11:45:00,165.63,165.67,165.16,165.36,4771.0,164.6665,164.7062,164.1992,164.398,4771.0
2025-04-21 11:50:00,165.28,165.28,164.76,164.93,5666.0,164.3185,164.3185,163.8015,163.9705,5666.0
2025-04-21 11:55:00,164.93,165.12,164.79,165.06,9481.0,163.9705,164.1594,163.8314,164.0998,9481.0
2025-04-21 12:00:00,164.9,165.38,164.9,165.24,2907.0,163.9407,164.4179,163.9407,164.2787,2907.0
2025-04-21 12:05:00,165.24,165.46,165.11,165.46,3305.0,164.2787,164.4975,164.1495,164.4975,3305.0
2025-04-21 12:10:00,165.41,165.66,165.4,165.4,6952.0,164.4478,164.6963,164.4378,164.4378,6952.0
2025-04-21 12:15:00,165.38,165.44,165.0,165.33,4889.0,164.4179,164.4776,164.0401,164.3682,4889.0
2025-04-21 12:20:00,165.26,165.47,165.07,165.38,3967.0,164.2986,164.5074,164.1097,164.4179,3967.0
2025-04-21 12:25:00,165.46,165.48,165.13,165.2,1796.0,164.4975,164.5173,164.1694,164.239,1796.0
2025-04-21 12:30:00,165.23,165.47,165.08,165.09,3961.0,164.2688,164.5074,164.1197,164.1296,3961.0
2025-04-21 12:35:00,165.08,165.24,165.06,165.18,3361.0,164.1197,164.2787,164.0998,164.2191,3361.0
2025-04-21 12:40:00,165.22,165.32,164.88,164.88,7020.0,164.2589,164.3583,163.9208,163.9208,7020.0
2025-04-21 12:45:00,164.62,164.96,164.61,164.82,5697.0,163.6624,164.0004,163.6524,163.8612,5697.0
2025-04-21 12:50:00,164.77,164.8,164.29,164.34,6945.0,163.8115,163.8413,163.3343,163.384,6945.0
2025-04-21 12:55:00,164.27,164.27,163.7,163.7,5599.0,163.3144,163.3144,162.7477,162.7477,5599.0
2025-04-21 13:00:00,163.83,164.13,163.44,163.62,5657.0,162.8769,163.1752,162.4892,162.6682,5657.0
2025-04-21 13:05:00,163.49,163.56,163.14,163.34,3185.0,162.5389,162.6085,162.191,162.3898,3185.0
2025-04-21 13:10:00,163.34,163.34,162.97,163.13,4325.0,162.3898,162.3898,162.0219,162.181,4325.0
2025-04-21 13:15:00,163.11,163.4,163.11,163.4,7025.0,162.1611,162.4494,162.1611,162.4494,7025.0
2025-04-21 13:20:00,163.4,163.69,163.31,163.39,4285.0,162.4494,162.7378,162.36,162.4395,4285.0
2025-04-21 13:25:00,163.21,163.43,163.04,163.25,3253.0,162.2606,162.4793,162.0915,162.3003,3253.0
2025-04-21 13:30:00,163.23,163.35,162.84,163.07,11681.0,162.2804,162.3997,161.8927,162.1214,11681.0
2025-04-21 13:35:00,162.89,162.96,162.42,162.44,8720.0,161.9424,162.012,161.4751,161.495,8720.0
2025-04-21 13:40:00,162.48,162.55,162.2,162.34,6980.0,161.5348,161.6044,161.2564,161.3956,6980.0
2025-04-21 13:45:00,162.37,162.45,162.14,162.39,4153.0,161.4254,161.505,161.1968,161.4453,4153.0
2025-04-21 13:50:00,162.39,162.62,162.33,162.5,5631.0,161.4453,161.674,161.3857,161.5547,5631.0
2025-04-21 13:55:00,162.5,162.5,162.27,162.46,7626.0,161.5547,161.5547,161.326,161.5149,7626.0
2025-04-21 14:00:00,162.46,162.78,162.33,162.73,8849.0,161.5149,161.8331,161.3857,161.7833,8849.0
2025-04-21 14:05:00,162.73,163.34,162.71,163.02,21737.0,161.7833,162.3898,161.7635,162.0717,21737.0
2025-04-21 14:10:00,163.02,163.08,162.86,162.95,5723.0,162.0717,162.1313,161.9126,162.0021,5723.0
2025-04-21 14:15:00,162.96,163.14,162.84,162.89,6012.0,162.012,162.191,161.8927,161.9424,6012.0
2025-04-21 14:20:00,162.89,163.25,162.73,163.15,6376.0,161.9424,162.3003,161.7833,162.2009,6376.0
2025-04-21 14:25:00,163.08,163.23,163.02,163.18,10355.0,162.1313,162.2804,162.0717,162.2307,10355.0
2025-04-21 14:30:00,163.27,163.61,163.21,163.39,17906.0,162.3202,162.6582,162.2606,162.4395,17906.0
2025-04-21 14:35:00,163.31,163.39,163.07,163.31,9643.0,162.36,162.4395,162.1214,162.36,9643.0
2025-04-21 14:40:00,163.33,163.57,163.09,163.19,12555.0,162.3799,162.6185,162.1413,162.2407,12555.0
2025-04-21 14:45:00,163.09,163.26,162.85,163.14,17818.0,162.1413,162.3103,161.9026,162.191,17818.0
2025-04-21 14:50:00,163.14,163.59,163.13,163.36,16355.0,162.191,162.6383,162.181,162.4097,16355.0
2025-04-21 14:55:00,163.5,163.53,163.19,163.26,6988.0,162.5489,162.5787,162.2407,162.3103,6988.0
2025-04-21 15:00:00,163.29,163.75,163.29,163.59,13163.0,162.3401,162.7974,162.3401,162.6383,13163.0
2025-04-21 15:05:00,163.67,164.0,163.67,163.81,24662.0,162.7179,163.046,162.7179,162.8571,24662.0
2025-04-21 15:10:00,163.82,163.86,163.6,163.67,15289.0,162.867,162.9068,162.6483,162.7179,15289.0
2025-04-21 15:15:00,163.68,163.86,163.52,163.77,10709.0,162.7278,162.9068,162.5687,162.8173,10709.0
2025-04-21 15:20:00,163.77,163.88,163.48,163.63,13366.0,162.8173,162.9267,162.529,162.6781,13366.0
2025-04-21 15:25:00,163.62,163.72,163.48,163.54,12733.0,162.6682,162.7676,162.529,162.5886,12733.0
2025-04-21 15:30:00,163.63,163.78,163.49,163.62,19978.0,162.6781,162.8272,162.5389,162.6682,19978.0
2025-04-21 15:35:00,163.62,164.42,163.52,164.32,33326.0,162.6682,163.4635,162.5687,163.3641,33326.0
2025-04-21 15:40:00,164.27,164.5,164.12,164.43,33498.0,163.3144,163.543,163.1653,163.4735,33498.0
2025-04-21 15:45:00,164.42,164.55,163.94,164.55,25352.0,163.4635,163.5928,162.9863,163.5928,25352.0
2025-04-21 15:50:00,164.4,164.79,164.07,164.49,39664.0,163.4436,163.8314,163.1155,163.5331,39664.0
2025-04-21 15:55:00,164.44,164.86,164.43,164.6,125306.0,163.4834,163.901,163.4735,163.6425,125306.0
2025-04-22 09:30:00,168.11,169.67,167.66,168.33,33273.0,167.132,168.683,166.6847,167.3508,33273.0
2025-04-22 09:35:00,168.42,169.24,167.35,168.24,14178.0,167.4402,168.2555,166.3765,167.2613,14178.0
2025-04-22 09:40:00,168.17,168.37,168.03,168.1,1881.0,167.1917,167.3905,167.0525,167.1221,1881.0
2025-04-22 09:45:00,168.33,169.11,168.28,168.34,15272.0,167.3508,168.1262,167.3011,167.3607,15272.0
2025-04-22 09:50:00,168.34,169.44,168.33,168.82,19519.0,167.3607,168.4543,167.3508,167.8379,19519.0
2025-04-22 09:55:00,168.82,168.82,168.42,168.72,11677.0,167.8379,167.8379,167.4402,167.7385,11677.0
2025-04-22 10:00:00,168.48,168.72,167.88,168.2,14134.0,167.4999,167.7385,166.9034,167.2215,14134.0
2025-04-22 10:05:00,168.2,168.51,167.73,168.46,13235.0,167.2215,167.5297,166.7543,167.48,13235.0
2025-04-22 10:10:00,168.39,168.93,168.39,168.52,6984.0,167.4104,167.9473,167.4104,167.5397,6984.0
2025-04-22 10:15:00,168.62,169.08,168.58,168.97,6777.0,167.6391,168.0964,167.5993,167.987,6777.0
2025-04-22 10:20:00,168.97,169.16,168.82,168.82,14823.0,167.987,168.1759,167.8379,167.8379,14823.0
2025-04-22 10:25:00,168.85,169.03,168.73,168.91,4624.0,167.8677,168.0467,167.7484,167.9274,4624.0
2025-04-22 10:30:00,168.75,168.96,168.64,168.9,3294.0,167.7683,167.9771,167.659,167.9175,3294.0
2025-04-22 10:35:00,168.83,169.25,168.83,168.96,5836.0,167.8479,168.2654,167.8479,167.9771,5836.0
2025-04-22 10:40:00,169.06,169.12,169.05,169.12,2894.0,168.0765,168.1362,168.0666,168.1362,2894.0
2025-04-22 10:45:00,169.13,169.48,169.12,169.43,7109.0,168.1461,168.4941,168.1362,168.4444,7109.0
2025-04-22 10:50:00,169.37,169.43,169.27,169.39,2975.0,168.3847,168.4444,168.2853,168.4046,2975.0
2025-04-22 10:55:00,169.43,169.69,169.31,169.39,8399.0,168.4444,168.7029,168.3251,168.4046,8399.0
2025-04-22 11:00:00,169.39,169.6,169.23,169.46,6173.0,168.4046,168.6134,168.2455,168.4742,6173.0
2025-04-22 11:05:00,169.38,169.76,169.38,169.63,6382.0,168.3947,168.7724,168.3947,168.6432,6382.0
2025-04-22 11:10:00,169.64,170.13,169.64,170.0,2374.0,168.6531,169.1403,168.6531,169.0111,2374.0
2025-04-22 11:15:00,170.0,170.29,169.87,170.29,3608.0,169.0111,169.2994,168.8818,169.2994,3608.0
2025-04-22 11:20:00,170.31,170.75,170.22,170.22,4995.0,169.3192,169.7567,169.2298,169.2298,4995.0
2025-04-22 11:25:00,170.09,170.1,169.53,169.53,2310.0,169.1005,169.1105,168.5438,168.5438,2310.0
2025-04-22 11:30:00,169.78,169.78,169.38,169.51,5093.0,168.7923,168.7923,168.3947,168.5239,5093.0
2025-04-22 11:35:00,169.62,169.63,169.25,169.28,6434.0,168.6333,168.6432,168.2654,168.2952,6434.0
2025-04-22 11:40:00,169.28,169.64,169.28,169.5,7035.0,168.2952,168.6531,168.2952,168.514,7035.0
2025-04-22 11:45:00,169.66,170.09,169.51,170.09,2252.0,168.673,169.1005,168.5239,169.1005,2252.0
2025-04-22 11:50:00,170.07,170.21,170.04,170.15,5009.0,169.0806,169.2198,169.0508,169.1602,5009.0
2025-04-22 11:55:00,170.13,170.99,170.13,170.74,7796.0,169.1403,169.9953,169.1403,169.7467,7796.0
2025-04-22 12:00:00,171.04,171.73,171.04,171.73,3923.0,170.045,170.731,170.045,170.731,3923.0
2025-04-22 12:05:00,171.64,171.72,171.32,171.56,5350.0,170.6415,170.721,170.3234,170.562,5350.0
2025-04-22 12:10:00,171.72,171.72,171.59,171.63,1508.0,170.721,170.721,170.5918,170.6316,1508.0
2025-04-22 12:15:00,171.63,171.8,171.58,171.58,5242.0,170.6316,170.8006,170.5819,170.5819,5242.0
2025-04-22 12:20:00,171.65,172.47,171.63,172.37,11537.0,170.6515,171.4667,170.6316,171.3673,11537.0
2025-04-22 12:25:00,172.34,172.4,171.95,172.11,8934.0,171.3374,171.3971,170.9497,171.1088,8934.0
2025-04-22 12:30:00,172.2,172.2,171.94,171.99,2515.0,171.1983,171.1983,170.9398,170.9895,2515.0
2025-04-22 12:35:00,171.97,172.07,171.62,171.65,4277.0,170.9696,171.069,170.6216,170.6515,4277.0
2025-04-22 12:40:00,171.65,171.8,171.42,171.77,6188.0,170.6515,170.8006,170.4228,170.7708,6188.0
2025-04-22 12:45:00,171.63,171.81,171.63,171.77,2974.0,170.6316,170.8105,170.6316,170.7708,2974.0
2025-04-22 12:50:00,171.72,171.92,171.6,171.69,3544.0,170.721,170.9199,170.6017,170.6912,3544.0
2025-04-22 12:55:00,171.69,171.69,171.55,171.66,2414.0,170.6912,170.6912,170.552,170.6614,2414.0
2025-04-22 13:00:00,171.65,171.9,171.64,171.86,14451.0,170.6515,170.9,170.6415,170.8602,14451.0
2025-04-22 13:05:00,171.86,171.96,171.36,171.67,11982.0,170.8602,170.9597,170.3631,170.6713,11982.0
2025-04-22 13:10:00,171.6,171.6,170.84,170.84,2831.0,170.6017,170.6017,169.8462,169.8462,2831.0
2025-04-22 13:15:00,170.7,170.73,170.16,170.42,3106.0,169.707,169.7368,169.1701,169.4286,3106.0
2025-04-22 13:20:00,170.49,170.49,170.03,170.16,18881.0,169.4982,169.4982,169.0409,169.1701,18881.0
2025-04-22 13:25:00,170.16,171.07,169.94,169.96,21537.0,169.1701,170.0748,168.9514,168.9713,21537.0
2025-04-22 13:30:00,170.13,170.15,169.8,170.11,7476.0,169.1403,169.1602,168.8122,169.1204,7476.0
2025-04-22 13:35:00,170.29,170.59,170.02,170.12,5817.0,169.2994,169.5976,169.0309,169.1304,5817.0
2025-04-22 13:40:00,170.29,170.4,170.05,170.13,3455.0,169.2994,169.4087,169.0608,169.1403,3455.0
2025-04-22 13:45:00,170.13,170.13,169.85,169.96,3258.0,169.1403,169.1403,168.8619,168.9713,3258.0
2025-04-22 13:50:00,169.92,170.18,169.88,170.1,5349.0,168.9315,169.19,168.8918,169.1105,5349.0
2025-04-22 13:55:00,170.22,170.22,169.51,169.56,20231.0,169.2298,169.2298,168.5239,168.5736,20231.0
2025-04-22 14:00:00,169.68,169.82,169.52,169.75,8872.0,168.6929,168.8321,168.5338,168.7625,8872.0
2025-04-22 14:05:00,169.88,170.07,169.75,169.75,5451.0,168.8918,169.0806,168.7625,168.7625,5451.0
2025-04-22 14:10:00,169.71,170.13,169.71,170.13,4280.0,168.7227,169.1403,168.7227,169.1403,4280.0
2025-04-22 14:15:00,170.27,170.33,170.04,170.17,3439.0,169.2795,169.3391,169.0508,169.1801,3439.0
2025-04-22 14:20:00,170.12,170.59,170.12,170.54,3652.0,169.1304,169.5976,169.1304,169.5479,3652.0
2025-04-22 14:25:00,170.53,170.6,170.35,170.5,4447.0,169.538,169.6076,169.359,169.5081,4447.0
2025-04-22 14:30:00,170.47,170.78,170.47,170.63,3424.0,169.4783,169.7865,169.4783,169.6374,3424.0
2025-04-22 14:35:00,170.48,170.57,170.34,170.5,3475.0,169.4883,169.5777,169.3491,169.5081,3475.0
2025-04-22 14:40:00,170.51,170.79,170.51,170.74,2354.0,169.5181,169.7965,169.5181,169.7467,2354.0
2025-04-22 14:45:00,170.59,170.98,170.59,170.72,5913.0,169.5976,169.9854,169.5976,169.7269,5913.0
2025-04-22 14:50:00,170.72,171.2,170.72,171.2,3840.0,169.7269,170.2041,169.7269,170.2041,3840.0
2025-04-22 14:55:00,170.99,171.21,170.99,171.03,5636.0,169.9953,170.214,169.9953,170.0351,5636.0
2025-04-22 15:00:00,170.98,171.25,170.98,171.16,5712.0,169.9854,170.2538,169.9854,170.1643,5712.0
2025-04-22 15:05:00,171.35,171.36,171.08,171.1,4784.0,170.3532,170.3631,170.0848,170.1047,4784.0
2025-04-22 15:10:00,171.1,171.24,170.99,171.15,10002.0,170.1047,170.2438,169.9953,170.1544,10002.0
2025-04-22 15:15:00,171.16,171.22,170.87,171.0,9188.0,170.1643,170.224,169.876,170.0052,9188.0
2025-04-22 15:20:00,170.99,170.99,170.75,170.98,4984.0,169.9953,169.9953,169.7567,169.9854,4984.0
2025-04-22 15:25:00,171.08,171.21,170.87,170.88,5553.0,170.0848,170.214,169.876,169.8859,5553.0
2025-04-22 15:30:00,170.86,171.02,170.66,170.88,6231.0,169.8661,170.0251,169.6672,169.8859,6231.0
2025-04-22 15:35:00,170.78,170.99,170.52,170.52,7952.0,169.7865,169.9953,169.528,169.528,7952.0
2025-04-22 15:40:00,170.56,171.42,170.56,171.42,7395.0,169.5678,170.4228,169.5678,170.4228,7395.0
2025-04-22 15:45:00,171.31,171.47,170.99,171.21,15085.0,170.3134,170.4725,169.9953,170.214,15085.0
2025-04-22 15:50:00,171.21,171.28,170.49,170.68,23362.0,170.214,170.2836,169.4982,169.6871,23362.0
2025-04-22 15:55:00,170.59,171.03,170.42,170.81,104849.0,169.5976,170.0351,169.4286,169.8163,104849.0
2025-04-23 09:30:00,175.55,176.85,173.47,173.47,18696.0,174.5288,175.8212,172.4609,172.4609,18696.0
2025-04-23 09:35:00,173.63,175.85,172.75,174.91,21575.0,172.6199,174.827,171.7451,173.8925,21575.0
2025-04-23 09:40:00,174.9,176.85,174.55,176.52,5584.0,173.8825,175.8212,173.5346,175.4931,5584.0
2025-04-23 09:45:00,177.28,178.28,176.53,177.76,27248.0,176.2487,177.2429,175.5031,176.7259,27248.0
2025-04-23 09:50:00,177.89,178.0,177.09,177.25,4964.0,176.8552,176.9645,176.0598,176.2189,4964.0
2025-04-23 09:55:00,177.01,177.24,176.69,176.69,5083.0,175.9803,176.2089,175.6621,175.6621,5083.0
2025-04-23 10:00:00,176.14,177.24,175.99,177.12,9740.0,175.1153,176.2089,174.9662,176.0896,9740.0
2025-04-23 10:05:00,176.97,177.3,176.65,177.3,5215.0,175.9405,176.2686,175.6224,176.2686,5215.0
2025-04-23 10:10:00,177.26,177.3,175.48,175.95,18798.0,176.2288,176.2686,174.4592,174.9264,18798.0
2025-04-23 10:15:00,175.71,175.84,173.01,173.22,33157.0,174.6878,174.8171,172.0035,172.2123,33157.0
2025-04-23 10:20:00,173.22,174.0,172.45,174.0,45268.0,172.2123,172.9878,171.4468,172.9878,45268.0
2025-04-23 10:25:00,173.97,174.78,173.96,174.09,10701.0,172.958,173.7632,172.948,173.0773,10701.0
2025-04-23 10:30:00,173.91,175.34,173.91,175.03,10821.0,172.8983,174.32,172.8983,174.0118,10821.0
2025-04-23 10:35:00,175.19,175.3,174.66,175.18,11755.0,174.1709,174.2802,173.6439,174.1609,11755.0
2025-04-23 10:40:00,175.04,175.22,174.31,174.75,7326.0,174.0217,174.2007,173.296,173.7334,7326.0
2025-04-23 10:45:00,174.78,175.22,174.6,174.6,5014.0,173.7632,174.2007,173.5843,173.5843,5014.0
2025-04-23 10:50:00,174.59,174.72,173.89,174.25,6076.0,173.5744,173.7036,172.8784,173.2363,6076.0
2025-04-23 10:55:00,174.02,174.39,173.68,174.2,7572.0,173.0077,173.3755,172.6696,173.1866,7572.0
2025-04-23 11:00:00,174.22,174.39,172.85,173.91,14325.0,173.2065,173.3755,171.8445,172.8983,14325.0
2025-04-23 11:05:00,173.8,174.22,173.8,174.09,6809.0,172.7889,173.2065,172.7889,173.0773,6809.0
2025-04-23 11:10:00,173.84,173.94,173.64,173.94,3449.0,172.8287,172.9281,172.6299,172.9281,3449.0
2025-04-23 11:15:00,173.85,173.85,172.52,172.6,3334.0,172.8387,172.8387,171.5164,171.5959,3334.0
2025-04-23 11:20:00,172.43,172.91,171.86,172.33,43516.0,171.4269,171.9041,170.8602,171.3275,43516.0
2025-04-23 11:25:00,172.14,172.74,171.71,171.73,9688.0,171.1386,171.7351,170.7111,170.731,9688.0
2025-04-23 11:30:00,171.92,172.33,171.64,171.97,25302.0,170.9199,171.3275,170.6415,170.9696,25302.0
2025-04-23 11:35:00,171.97,172.57,171.78,172.38,22312.0,170.9696,171.5661,170.7807,171.3772,22312.0
2025-04-23 11:40:00,172.65,172.81,172.58,172.8,11121.0,171.6456,171.8047,171.576,171.7948,11121.0
2025-04-23 11:45:00,172.83,172.84,172.01,172.2,6372.0,171.8246,171.8345,171.0094,171.1983,6372.0
2025-04-23 11:50:00,172.25,172.29,171.41,171.47,23674.0,171.248,171.2877,170.4129,170.4725,23674.0
2025-04-23 11:55:00,171.55,172.12,171.54,172.0,46858.0,170.552,171.1187,170.5421,170.9994,46858.0
2025-04-23 12:00:00,172.0,172.0,170.64,171.33,17506.0,170.9994,170.9994,169.6473,170.3333,17506.0
2025-04-23 12:05:00,171.29,171.45,171.01,171.07,7689.0,170.2935,170.4526,170.0152,170.0748,7689.0
2025-04-23 12:10:00,171.12,171.79,171.12,171.65,75273.0,170.1245,170.7906,170.1245,170.6515,75273.0
2025-04-23 12:15:00,171.59,171.59,170.92,170.93,7626.0,170.5918,170.5918,169.9257,169.9356,7626.0
2025-04-23 12:20:00,170.91,171.09,170.68,170.68,10252.0,169.9158,170.0947,169.6871,169.6871,10252.0
2025-04-23 12:25:00,170.78,171.61,170.57,171.61,13635.0,169.7865,170.6117,169.5777,170.6117,13635.0
2025-04-23 12:30:00,171.81,172.35,171.8,172.12,5026.0,170.8105,171.3474,170.8006,171.1187,5026.0
2025-04-23 12:35:00,172.12,172.61,172.11,172.6,7177.0,171.1187,171.6059,171.1088,171.5959,7177.0
2025-04-23 12:40:00,172.6,172.87,172.32,172.87,9442.0,171.5959,171.8644,171.3176,171.8644,9442.0
2025-04-23 12:45:00,172.83,172.94,172.46,172.59,32637.0,171.8246,171.9339,171.4567,171.586,32637.0
2025-04-23 12:50:00,172.53,173.17,172.44,173.0,26917.0,171.5263,172.1626,171.4369,171.9936,26917.0
2025-04-23 12:55:00,173.02,173.52,172.94,173.33,9520.0,172.0135,172.5106,171.9339,172.3217,9520.0
2025-04-23 13:00:00,173.38,173.97,172.74,173.75,11158.0,172.3714,172.958,171.7351,172.7392,11158.0
2025-04-23 13:05:00,173.96,174.31,173.82,174.0,3516.0,172.948,173.296,172.8088,172.9878,3516.0
2025-04-23 13:10:00,174.11,174.11,173.86,174.0,3955.0,173.0971,173.0971,172.8486,172.9878,3955.0
2025-04-23 13:15:00,174.13,174.16,173.79,174.04,4363.0,173.117,173.1469,172.779,173.0276,4363.0
2025-04-23 13:20:00,174.05,174.17,173.84,174.03,6411.0,173.0375,173.1568,172.8287,173.0176,6411.0
2025-04-23 13:25:00,174.02,174.03,173.48,173.49,7316.0,173.0077,173.0176,172.4708,172.4808,7316.0
2025-04-23 13:30:00,173.53,173.53,172.58,172.71,6878.0,172.5205,172.5205,171.576,171.7053,6878.0
2025-04-23 13:35:00,172.6,172.66,172.15,172.27,18223.0,171.5959,171.6556,171.1485,171.2678,18223.0
2025-04-23 13:40:00,172.27,172.76,172.26,172.76,6758.0,171.2678,171.755,171.2579,171.755,6758.0
2025-04-23 13:45:00,172.78,172.78,172.25,172.47,10033.0,171.7749,171.7749,171.248,171.4667,10033.0
2025-04-23 13:50:00,172.47,172.98,172.45,172.98,3312.0,171.4667,171.9737,171.4468,171.9737,3312.0
2025-04-23 13:55:00,172.99,173.23,172.82,172.82,3948.0,171.9837,172.2223,171.8146,171.8146,3948.0
2025-04-23 14:00:00,172.73,173.14,172.66,172.87,6736.0,171.7252,172.1328,171.6556,171.8644,6736.0
2025-04-23 14:05:00,172.87,172.93,172.61,172.66,1791.0,171.8644,171.924,171.6059,171.6556,1791.0
2025-04-23 14:10:00,172.72,172.92,172.2,172.63,7750.0,171.7152,171.9141,171.1983,171.6258,7750.0
2025-04-23 14:15:00,172.55,172.95,172.52,172.84,3291.0,171.5462,171.9439,171.5164,171.8345,3291.0
2025-04-23 14:20:00,172.77,173.06,172.32,172.32,6429.0,171.7649,172.0533,171.3176,171.3176,6429.0
2025-04-23 14:25:00,172.22,172.22,171.82,171.82,2072.0,171.2181,171.2181,170.8205,170.8205,2072.0
2025-04-23 14:30:00,171.72,172.3,171.71,171.97,5201.0,170.721,171.2977,170.7111,170.9696,5201.0
2025-04-23 14:35:00,172.08,172.2,171.91,172.09,2676.0,171.079,171.1983,170.9099,171.0889,2676.0
2025-04-23 14:40:00,172.0,172.0,171.45,171.48,3552.0,170.9994,170.9994,170.4526,170.4824,3552.0
2025-04-23 14:45:00,171.48,171.78,171.48,171.64,4653.0,170.4824,170.7807,170.4824,170.6415,4653.0
2025-04-23 14:50:00,171.63,171.74,171.46,171.46,3336.0,170.6316,170.7409,170.4626,170.4626,3336.0
2025-04-23 14:55:00,171.59,172.11,171.59,171.76,6128.0,170.5918,171.1088,170.5918,170.7608,6128.0
2025-04-23 15:00:00,171.97,171.98,171.66,171.68,6935.0,170.9696,170.9795,170.6614,170.6813,6935.0
2025-04-23 15:05:00,171.88,172.26,171.84,172.13,5940.0,170.8801,171.2579,170.8403,171.1287,5940.0
2025-04-23 15:10:00,171.99,172.0,171.53,171.53,4578.0,170.9895,170.9994,170.5322,170.5322,4578.0
2025-04-23 15:15:00,171.68,171.68,171.36,171.37,3676.0,170.6813,170.6813,170.3631,170.3731,3676.0
2025-04-23 15:20:00,171.37,171.38,171.0,171.08,6815.0,170.3731,170.383,170.0052,170.0848,6815.0
2025-04-23 15:25:00,170.91,171.32,170.91,171.04,4432.0,169.9158,170.3234,169.9158,170.045,4432.0
2025-04-23 15:30:00,171.13,171.91,171.13,171.65,11137.0,170.1345,170.9099,170.1345,170.6515,11137.0
2025-04-23 15:35:00,171.53,171.53,171.14,171.38,9652.0,170.5322,170.5322,170.1444,170.383,9652.0
2025-04-23 15:40:00,171.39,171.67,171.22,171.5,7591.0,170.393,170.6713,170.224,170.5023,7591.0
2025-04-23 15:45:00,171.66,172.03,171.36,172.03,11116.0,170.6614,171.0292,170.3631,171.0292,11116.0
2025-04-23 15:50:00,172.12,172.69,171.85,172.69,22367.0,171.1187,171.6854,170.8503,171.6854,22367.0
2025-04-23 15:55:00,172.55,172.69,172.1,172.25,125369.0,171.5462,171.6854,171.0988,171.248,125369.0
2025-04-24 09:30:00,172.64,173.81,172.36,173.23,18613.0,171.6357,172.7989,171.3573,172.2223,18613.0
2025-04-24 09:35:00,173.42,174.01,173.36,174.01,6361.0,172.4112,172.9977,172.3515,172.9977,6361.0
2025-04-24 09:40:00,173.97,175.16,173.97,175.16,3880.0,172.958,174.141,172.958,174.141,3880.0
2025-04-24 09:45:00,174.66,175.11,174.01,174.44,1312.0,173.6439,174.0913,172.9977,173.4252,1312.0
2025-04-24 09:50:00,174.27,174.35,173.78,173.94,3062.0,173.2562,173.3357,172.7691,172.9281,3062.0
2025-04-24 09:55:00,173.94,174.24,173.1,173.92,11264.0,172.9281,173.2264,172.093,172.9082,11264.0
2025-04-24 10:00:00,173.9,174.13,173.55,173.74,8391.0,172.8884,173.117,172.5404,172.7293,8391.0
2025-04-24 10:05:00,173.74,174.46,173.46,174.46,8816.0,172.7293,173.4451,172.4509,173.4451,8816.0
2025-04-24 10:10:00,174.67,174.67,173.88,174.36,5330.0,173.6539,173.6539,172.8685,173.3457,5330.0
2025-04-24 10:15:00,174.41,174.95,174.24,174.77,3777.0,173.3954,173.9323,173.2264,173.7533,3777.0
2025-04-24 10:20:00,174.93,175.76,174.92,175.74,3016.0,173.9124,174.7375,173.9024,174.7177,3016.0
2025-04-24 10:25:00,175.81,176.05,175.4,175.45,3800.0,174.7873,175.0259,174.3796,174.4293,3800.0
2025-04-24 10:30:00,175.3,175.65,175.3,175.53,4074.0,174.2802,174.6282,174.2802,174.5089,4074.0
2025-04-24 10:35:00,175.44,176.44,175.44,176.28,10301.0,174.4194,175.4136,174.4194,175.2545,10301.0
2025-04-24 10:40:00,176.28,176.42,176.04,176.25,3922.0,175.2545,175.3937,175.0159,175.2247,3922.0
2025-04-24 10:45:00,176.54,176.54,175.85,176.22,23153.0,175.513,175.513,174.827,175.1949,23153.0
2025-04-24 10:50:00,176.4,176.65,175.92,176.65,1459.0,175.3738,175.6224,174.8966,175.6224,1459.0
2025-04-24 10:55:00,176.45,176.81,176.29,176.69,9675.0,175.4235,175.7814,175.2645,175.6621,9675.0
2025-04-24 11:00:00,176.68,176.68,176.37,176.53,3766.0,175.6522,175.6522,175.344,175.5031,3766.0
2025-04-24 11:05:00,176.52,176.85,176.37,176.78,12495.0,175.4931,175.8212,175.344,175.7516,12495.0
2025-04-24 11:10:00,176.78,177.13,176.77,177.06,3341.0,175.7516,176.0996,175.7417,176.03,3341.0
2025-04-24 11:15:00,177.06,177.3,176.84,176.89,4616.0,176.03,176.2686,175.8113,175.861,4616.0
2025-04-24 11:20:00,176.87,176.96,176.4,176.48,5448.0,175.8411,175.9306,175.3738,175.4534,5448.0
2025-04-24 11:25:00,176.48,176.48,175.98,176.09,6369.0,175.4534,175.4534,174.9563,175.0656,6369.0
2025-04-24 11:30:00,176.05,176.06,175.34,175.78,12850.0,175.0259,175.0358,174.32,174.7574,12850.0
2025-04-24 11:35:00,175.8,175.95,175.69,175.85,2068.0,174.7773,174.9264,174.668,174.827,2068.0
2025-04-24 11:40:00,176.08,176.09,175.96,175.97,8510.0,175.0557,175.0656,174.9364,174.9463,8510.0
2025-04-24 11:45:00,176.16,176.76,176.16,176.38,12596.0,175.1352,175.7317,175.1352,175.3539,12596.0
2025-04-24 11:50:00,176.45,176.75,176.37,176.75,1583.0,175.4235,175.7218,175.344,175.7218,1583.0
2025-04-24 11:55:00,176.64,176.64,176.08,176.13,6038.0,175.6124,175.6124,175.0557,175.1054,6038.0
2025-04-24 12:00:00,176.19,176.25,176.06,176.16,8103.0,175.165,175.2247,175.0358,175.1352,8103.0
2025-04-24 12:05:00,176.11,176.11,175.8,176.07,7024.0,175.0855,175.0855,174.7773,175.0457,7024.0
2025-04-24 12:10:00,176.07,176.41,176.07,176.41,2945.0,175.0457,175.3838,175.0457,175.3838,2945.0
2025-04-24 12:15:00,176.49,176.75,176.49,176.75,962.0,175.4633,175.7218,175.4633,175.7218,962.0
2025-04-24 12:20:00,176.75,177.1,176.71,176.99,2873.0,175.7218,176.0697,175.682,175.9604,2873.0
2025-04-24 12:25:00,176.99,177.21,176.84,177.18,3486.0,175.9604,176.1791,175.8113,176.1493,3486.0
2025-04-24 12:30:00,177.2,177.64,177.18,177.53,1971.0,176.1692,176.6066,176.1493,176.4972,1971.0
2025-04-24 12:35:00,177.87,178.34,177.83,178.34,7107.0,176.8353,177.3025,176.7955,177.3025,7107.0
2025-04-24 12:40:00,178.22,178.43,178.13,178.42,10446.0,177.1832,177.392,177.0938,177.3821,10446.0
2025-04-24 12:45:00,178.42,178.61,178.22,178.22,18316.0,177.3821,177.571,177.1832,177.1832,18316.0
2025-04-24 12:50:00,178.32,178.32,178.01,178.06,5121.0,177.2827,177.2827,176.9745,177.0242,5121.0
2025-04-24 12:55:00,178.01,178.3,178.01,178.2,7002.0,176.9745,177.2628,176.9745,177.1634,7002.0
2025-04-24 13:00:00,178.2,178.31,178.15,178.31,11821.0,177.1634,177.2727,177.1136,177.2727,11821.0
2025-04-24 13:05:00,178.35,178.4,178.19,178.28,8184.0,177.3125,177.3622,177.1534,177.2429,8184.0
2025-04-24 13:10:00,178.29,178.54,178.29,178.48,1392.0,177.2528,177.5014,177.2528,177.4417,1392.0
2025-04-24 13:15:00,178.52,178.6,177.74,177.74,15673.0,177.4815,177.561,176.706,176.706,15673.0
2025-04-24 13:20:00,177.58,177.77,177.43,177.69,3487.0,176.547,176.7359,176.3978,176.6563,3487.0
2025-04-24 13:25:00,177.7,177.7,177.41,177.52,2357.0,176.6663,176.6663,176.3779,176.4873,2357.0
2025-04-24 13:30:00,177.52,177.76,177.52,177.75,8473.0,176.4873,176.7259,176.4873,176.716,8473.0
2025-04-24 13:35:00,177.79,177.79,177.51,177.6,2488.0,176.7557,176.7557,176.4774,176.5668,2488.0
2025-04-24 13:40:00,177.57,177.62,177.43,177.62,4745.0,176.537,176.5867,176.3978,176.5867,4745.0
2025-04-24 13:45:00,177.59,177.84,177.59,177.84,2593.0,176.5569,176.8054,176.5569,176.8054,2593.0
2025-04-24 13:50:00,177.87,177.95,177.71,177.81,4213.0,176.8353,176.9148,176.6762,176.7756,4213.0
2025-04-24 13:55:00,177.81,177.85,177.59,177.75,12781.0,176.7756,176.8154,176.5569,176.716,12781.0
2025-04-24 14:00:00,177.77,178.3,177.77,178.3,2708.0,176.7359,177.2628,176.7359,177.2628,2708.0
2025-04-24 14:05:00,178.34,178.51,177.98,178.15,11289.0,177.3025,177.4715,176.9446,177.1136,11289.0
2025-04-24 14:10:00,178.13,178.13,177.86,178.01,1770.0,177.0938,177.0938,176.8253,176.9745,1770.0
2025-04-24 14:15:00,178.15,178.28,177.95,178.06,3514.0,177.1136,177.2429,176.9148,177.0242,3514.0
2025-04-24 14:20:00,178.03,178.03,177.72,177.84,7540.0,176.9943,176.9943,176.6861,176.8054,7540.0
2025-04-24 14:25:00,177.84,177.84,177.6,177.67,5754.0,176.8054,176.8054,176.5668,176.6364,5754.0
2025-04-24 14:30:00,177.6,178.43,177.6,178.43,4619.0,176.5668,177.392,176.5668,177.392,4619.0
2025-04-24 14:35:00,178.32,178.53,178.23,178.32,9956.0,177.2827,177.4914,177.1932,177.2827,9956.0
2025-04-24 14:40:00,178.34,178.35,177.96,177.97,3364.0,177.3025,177.3125,176.9247,176.9347,3364.0
2025-04-24 14:45:00,178.06,178.3,177.91,178.3,3421.0,177.0242,177.2628,176.875,177.2628,3421.0
2025-04-24 14:50:00,178.24,178.32,178.04,178.23,5257.0,177.2031,177.2827,177.0043,177.1932,5257.0
2025-04-24 14:55:00,178.31,178.31,177.86,177.89,5182.0,177.2727,177.2727,176.8253,176.8552,5182.0
2025-04-24 15:00:00,177.78,177.78,177.4,177.4,6773.0,176.7458,176.7458,176.368,176.368,6773.0
2025-04-24 15:05:00,177.46,177.59,177.26,177.29,3936.0,176.4277,176.5569,176.2288,176.2586,3936.0
2025-04-24 15:10:00,177.34,177.34,176.99,177.06,7010.0,176.3084,176.3084,175.9604,176.03,7010.0
2025-04-24 15:15:00,176.99,177.35,176.99,177.35,13121.0,175.9604,176.3183,175.9604,176.3183,13121.0
2025-04-24 15:20:00,177.33,177.55,177.24,177.31,6433.0,176.2984,176.5171,176.2089,176.2785,6433.0
2025-04-24 15:25:00,177.31,177.54,177.02,177.02,4450.0,176.2785,176.5072,175.9902,175.9902,4450.0
2025-04-24 15:30:00,177.1,177.52,177.08,177.08,8062.0,176.0697,176.4873,176.0499,176.0499,8062.0
2025-04-24 15:35:00,177.07,177.81,176.74,177.5,5706.0,176.0399,176.7756,175.7118,176.4674,5706.0
2025-04-24 15:40:00,177.56,177.71,177.5,177.56,6283.0,176.5271,176.6762,176.4674,176.5271,6283.0
2025-04-24 15:45:00,177.56,177.73,177.24,177.7,9946.0,176.5271,176.6961,176.2089,176.6663,9946.0
2025-04-24 15:50:00,177.66,177.66,177.11,177.43,18384.0,176.6265,176.6265,176.0797,176.3978,18384.0
2025-04-24 15:55:00,177.33,177.36,176.74,177.0,88972.0,176.2984,176.3282,175.7118,175.9703,88972.0
2025-04-25 09:30:00,175.8,177.26,175.65,176.43,12775.0,174.7773,176.2288,174.6282,175.4036,12775.0
2025-04-25 09:35:00,176.46,178.02,176.46,177.36,4861.0,175.4335,176.9844,175.4335,176.3282,4861.0
2025-04-25 09:40:00,177.66,177.66,177.32,177.32,373.0,176.6265,176.6265,176.2885,176.2885,373.0
2025-04-25 09:45:00,177.94,178.24,177.4,177.95,10522.0,176.9049,177.2031,176.368,176.9148,10522.0
2025-04-25 09:50:00,178.34,179.21,177.8,177.8,10391.0,177.3025,178.1675,176.7657,176.7657,10391.0
2025-04-25 09:55:00,177.8,177.8,176.95,177.55,2119.0,176.7657,176.7657,175.9206,176.5171,2119.0
2025-04-25 10:00:00,177.78,178.23,177.29,177.72,15050.0,176.7458,177.1932,176.2586,176.6861,15050.0
2025-04-25 10:05:00,177.71,178.53,177.71,178.36,9257.0,176.6762,177.4914,176.6762,177.3224,9257.0
2025-04-25 10:10:00,178.35,178.56,178.07,178.47,6925.0,177.3125,177.5213,177.0341,177.4318,6925.0
2025-04-25 10:15:00,178.38,178.78,178.18,178.48,22095.0,177.3423,177.74,177.1435,177.4417,22095.0
2025-04-25 10:20:00,178.47,178.73,177.8,178.13,7117.0,177.4318,177.6903,176.7657,177.0938,7117.0
2025-04-25 10:25:00,177.99,178.04,177.24,177.45,22834.0,176.9546,177.0043,176.2089,176.4177,22834.0
2025-04-25 10:30:00,177.44,177.61,177.0,177.61,12085.0,176.4078,176.5768,175.9703,176.5768,12085.0
2025-04-25 10:35:00,177.44,178.0,177.12,177.91,28314.0,176.4078,176.9645,176.0896,176.875,28314.0
2025-04-25 10:40:00,177.83,178.15,177.83,178.11,10257.0,176.7955,177.1136,176.7955,177.0739,10257.0
2025-04-25 10:45:00,178.17,178.19,177.63,177.64,5702.0,177.1335,177.1534,176.5967,176.6066,5702.0
2025-04-25 10:50:00,177.64,177.89,177.44,177.85,5652.0,176.6066,176.8552,176.4078,176.8154,5652.0
2025-04-25 10:55:00,177.9,177.9,177.2,177.32,3998.0,176.8651,176.8651,176.1692,176.2885,3998.0
2025-04-25 11:00:00,177.43,177.43,177.03,177.06,4210.0,176.3978,176.3978,176.0002,176.03,4210.0
2025-04-25 11:05:00,177.05,177.07,176.78,176.85,3629.0,176.02,176.0399,175.7516,175.8212,3629.0
2025-04-25 11:10:00,176.81,177.17,176.8,177.15,10611.0,175.7814,176.1393,175.7715,176.1195,10611.0
2025-04-25 11:15:00,177.08,177.5,177.07,177.37,15073.0,176.0499,176.4674,176.0399,176.3382,15073.0
2025-04-25 11:20:00,177.5,177.77,177.39,177.71,10385.0,176.4674,176.7359,176.3581,176.6762,10385.0
2025-04-25 11:25:00,177.67,177.73,177.2,177.26,6123.0,176.6364,176.6961,176.1692,176.2288,6123.0
2025-04-25 11:30:00,177.26,177.46,177.11,177.46,7522.0,176.2288,176.4277,176.0797,176.4277,7522.0
2025-04-25 11:35:00,177.62,177.62,176.9,177.21,23470.0,176.5867,176.5867,175.8709,176.1791,23470.0
2025-04-25 11:40:00,177.48,177.59,177.46,177.59,1068.0,176.4475,176.5569,176.4277,176.5569,1068.0
2025-04-25 11:45:00,177.49,177.74,177.39,177.73,3744.0,176.4575,176.706,176.3581,176.6961,3744.0
2025-04-25 11:50:00,177.61,177.62,177.22,177.34,4744.0,176.5768,176.5867,176.1891,176.3084,4744.0
2025-04-25 11:55:00,177.38,177.78,177.34,177.64,3032.0,176.3481,176.7458,176.3084,176.6066,3032.0
2025-04-25 12:00:00,177.53,177.56,177.32,177.5,2935.0,176.4972,176.5271,176.2885,176.4674,2935.0
2025-04-25 12:05:00,177.56,177.74,177.27,177.27,2552.0,176.5271,176.706,176.2388,176.2388,2552.0
2025-04-25 12:10:00,177.4,177.54,177.34,177.35,1447.0,176.368,176.5072,176.3084,176.3183,1447.0
2025-04-25 12:15:00,177.32,177.45,177.13,177.28,3572.0,176.2885,176.4177,176.0996,176.2487,3572.0
2025-04-25 12:20:00,177.28,177.76,177.13,177.65,2741.0,176.2487,176.7259,176.0996,176.6166,2741.0
2025-04-25 12:25:00,178.02,178.06,177.73,177.77,2286.0,176.9844,177.0242,176.6961,176.7359,2286.0
2025-04-25 12:30:00,177.84,177.84,177.65,177.71,700.0,176.8054,176.8054,176.6166,176.6762,700.0
2025-04-25 12:35:00,177.92,177.92,177.64,177.65,1902.0,176.885,176.885,176.6066,176.6166,1902.0
2025-04-25 12:40:00,177.5,177.62,177.47,177.62,701.0,176.4674,176.5867,176.4376,176.5867,701.0
2025-04-25 12:45:00,177.77,177.77,177.55,177.65,1498.0,176.7359,176.7359,176.5171,176.6166,1498.0
2025-04-25 12:50:00,177.57,177.79,177.57,177.72,1720.0,176.537,176.7557,176.537,176.6861,1720.0
2025-04-25 12:55:00,177.78,177.9,177.78,177.82,500.0,176.7458,176.8651,176.7458,176.7856,500.0
2025-04-25 13:00:00,177.77,177.77,177.38,177.44,2688.0,176.7359,176.7359,176.3481,176.4078,2688.0
2025-04-25 13:05:00,177.66,177.93,177.66,177.89,1551.0,176.6265,176.8949,176.6265,176.8552,1551.0
2025-04-25 13:10:00,177.94,177.94,177.78,177.86,2807.0,176.9049,176.9049,176.7458,176.8253,2807.0
2025-04-25 13:15:00,177.95,178.01,177.78,177.9,1584.0,176.9148,176.9745,176.7458,176.8651,1584.0
2025-04-25 13:20:00,177.84,177.84,177.26,177.26,2226.0,176.8054,176.8054,176.2288,176.2288,2226.0
2025-04-25 13:25:00,177.08,177.42,177.08,177.29,1500.0,176.0499,176.3879,176.0499,176.2586,1500.0
2025-04-25 13:30:00,177.3,177.59,177.29,177.34,2303.0,176.2686,176.5569,176.2586,176.3084,2303.0
2025-04-25 13:35:00,177.47,177.63,176.97,177.03,3630.0,176.4376,176.5967,175.9405,176.0002,3630.0
2025-04-25 13:40:00,177.0,177.14,176.39,176.47,6829.0,175.9703,176.1095,175.3639,175.4434,6829.0
2025-04-25 13:45:00,176.47,176.47,176.06,176.26,6038.0,175.4434,175.4434,175.0358,175.2346,6038.0
2025-04-25 13:50:00,176.12,176.28,175.82,175.95,4856.0,175.0955,175.2545,174.7972,174.9264,4856.0
2025-04-25 13:55:00,175.82,175.89,175.35,175.61,7681.0,174.7972,174.8668,174.3299,174.5884,7681.0
2025-04-25 14:00:00,175.61,176.3,175.46,176.14,17385.0,174.5884,175.2744,174.4393,175.1153,17385.0
2025-04-25 14:05:00,176.18,176.83,176.18,176.83,7662.0,175.1551,175.8013,175.1551,175.8013,7662.0
2025-04-25 14:10:00,176.7,176.81,176.65,176.78,1521.0,175.6721,175.7814,175.6224,175.7516,1521.0
2025-04-25 14:15:00,176.67,176.84,176.62,176.62,1893.0,175.6423,175.8113,175.5925,175.5925,1893.0
2025-04-25 14:20:00,176.75,177.2,176.63,177.14,5277.0,175.7218,176.1692,175.6025,176.1095,5277.0
2025-04-25 14:25:00,177.31,177.51,177.25,177.42,1308.0,176.2785,176.4774,176.2189,176.3879,1308.0
2025-04-25 14:30:00,177.42,177.5,177.2,177.34,3431.0,176.3879,176.4674,176.1692,176.3084,3431.0
2025-04-25 14:35:00,177.26,177.5,177.26,177.37,2610.0,176.2288,176.4674,176.2288,176.3382,2610.0
2025-04-25 14:40:00,177.37,177.66,177.27,177.65,4111.0,176.3382,176.6265,176.2388,176.6166,4111.0
2025-04-25 14:45:00,177.51,177.56,177.23,177.31,2673.0,176.4774,176.5271,176.199,176.2785,2673.0
2025-04-25 14:50:00,177.32,177.32,176.76,177.13,3338.0,176.2885,176.2885,175.7317,176.0996,3338.0
2025-04-25 14:55:00,177.17,177.17,176.69,176.69,3401.0,176.1393,176.1393,175.6621,175.6621,3401.0
2025-04-25 15:00:00,176.68,177.21,176.64,177.21,3648.0,175.6522,176.1791,175.6124,176.1791,3648.0
2025-04-25 15:05:00,177.22,177.31,177.09,177.28,3240.0,176.1891,176.2785,176.0598,176.2487,3240.0
2025-04-25 15:10:00,177.28,177.3,176.96,177.15,4617.0,176.2487,176.2686,175.9306,176.1195,4617.0
2025-04-25 15:15:00,177.15,177.23,176.92,176.92,3818.0,176.1195,176.199,175.8908,175.8908,3818.0
2025-04-25 15:20:00,177.03,177.48,177.0,177.44,4011.0,176.0002,176.4475,175.9703,176.4078,4011.0
2025-04-25 15:25:00,177.35,177.43,177.15,177.25,6184.0,176.3183,176.3978,176.1195,176.2189,6184.0
2025-04-25 15:30:00,177.21,177.34,177.03,177.28,10203.0,176.1791,176.3084,176.0002,176.2487,10203.0
2025-04-25 15:35:00,177.29,177.56,176.87,177.26,20372.0,176.2586,176.5271,175.8411,176.2288,20372.0
2025-04-25 15:40:00,177.38,177.53,177.2,177.51,9084.0,176.3481,176.4972,176.1692,176.4774,9084.0
2025-04-25 15:45:00,177.44,177.51,177.23,177.27,13984.0,176.4078,176.4774,176.199,176.2388,13984.0
2025-04-25 15:50:00,177.33,177.81,177.17,177.59,32857.0,176.2984,176.7756,176.1393,176.5569,32857.0
2025-04-25 15:55:00,177.54,177.72,177.26,177.57,92391.0,176.5072,176.6861,176.2288,176.537,92391.0
2025-04-28 09:30:00,178.23,178.48,176.63,178.43,18155.0,177.1932,177.4417,175.6025,177.392,18155.0
2025-04-28 09:35:00,178.61,179.29,177.37,177.54,6346.0,177.571,178.247,176.3382,176.5072,6346.0
2025-04-28 09:40:00,178.19,178.87,177.71,177.94,7319.0,177.1534,177.8295,176.6762,176.9049,7319.0
2025-04-28 09:45:00,177.63,178.04,177.49,177.53,6674.0,176.5967,177.0043,176.4575,176.4972,6674.0
2025-04-28 09:50:00,177.81,178.0,177.53,177.81,3766.0,176.7756,176.9645,176.4972,176.7756,3766.0
2025-04-28 09:55:00,177.72,177.72,176.83,176.86,4360.0,176.6861,176.6861,175.8013,175.8311,4360.0
2025-04-28 10:00:00,176.86,177.63,176.63,177.61,5241.0,175.8311,176.5967,175.6025,176.5768,5241.0
2025-04-28 10:05:00,177.67,177.83,177.31,177.65,7316.0,176.6364,176.7955,176.2785,176.6166,7316.0
2025-04-28 10:10:00,177.38,177.93,177.37,177.75,13226.0,176.3481,176.8949,176.3382,176.716,13226.0
2025-04-28 10:15:00,177.75,178.08,177.65,177.81,6433.0,176.716,177.044,176.6166,176.7756,6433.0
2025-04-28 10:20:00,177.84,178.24,177.66,178.08,15125.0,176.8054,177.2031,176.6265,177.044,15125.0
2025-04-28 10:25:00,178.11,178.36,177.87,177.87,9491.0,177.0739,177.3224,176.8353,176.8353,9491.0
2025-04-28 10:30:00,178.06,178.06,177.4,177.48,3294.0,177.0242,177.0242,176.368,176.4475,3294.0
2025-04-28 10:35:00,177.56,178.37,177.55,178.37,9601.0,176.5271,177.3324,176.5171,177.3324,9601.0
2025-04-28 10:40:00,178.4,178.41,177.88,178.36,3726.0,177.3622,177.3721,176.8452,177.3224,3726.0
2025-04-28 10:45:00,178.36,178.85,178.36,178.54,2924.0,177.3224,177.8096,177.3224,177.5014,2924.0
2025-04-28 10:50:00,178.56,178.71,178.02,178.1,18479.0,177.5213,177.6704,176.9844,177.0639,18479.0
2025-04-28 10:55:00,177.99,178.11,177.89,178.0,7082.0,176.9546,177.0739,176.8552,176.9645,7082.0
2025-04-28 11:00:00,178.12,178.36,178.03,178.03,65774.0,177.0838,177.3224,176.9943,176.9943,65774.0
2025-04-28 11:05:00,178.03,178.32,177.65,177.65,10181.0,176.9943,177.2827,176.6166,176.6166,10181.0
2025-04-28 11:10:00,177.65,177.65,177.36,177.45,14730.0,176.6166,176.6166,176.3282,176.4177,14730.0
2025-04-28 11:15:00,177.45,177.45,177.07,177.34,15426.0,176.4177,176.4177,176.0399,176.3084,15426.0
2025-04-28 11:20:00,177.21,177.21,176.68,176.8,7007.0,176.1791,176.1791,175.6522,175.7715,7007.0
2025-04-28 11:25:00,176.72,176.72,176.28,176.35,6658.0,175.692,175.692,175.2545,175.3241,6658.0
2025-04-28 11:30:00,176.3,176.91,176.29,176.7,4229.0,175.2744,175.8809,175.2645,175.6721,4229.0
2025-04-28 11:35:00,176.8,177.23,176.79,177.14,2139.0,175.7715,176.199,175.7616,176.1095,2139.0
2025-04-28 11:40:00,177.18,177.18,176.88,176.88,5044.0,176.1493,176.1493,175.851,175.851,5044.0
2025-04-28 11:45:00,176.97,177.15,176.96,177.03,948.0,175.9405,176.1195,175.9306,176.0002,948.0
2025-04-28 11:50:00,177.08,177.33,177.06,177.13,7726.0,176.0499,176.2984,176.03,176.0996,7726.0
2025-04-28 11:55:00,177.21,177.24,177.04,177.16,5771.0,176.1791,176.2089,176.0101,176.1294,5771.0
2025-04-28 12:00:00,177.16,177.2,176.99,177.06,8321.0,176.1294,176.1692,175.9604,176.03,8321.0
2025-04-28 12:05:00,177.03,177.04,176.83,176.92,2025.0,176.0002,176.0101,175.8013,175.8908,2025.0
2025-04-28 12:10:00,176.92,176.92,176.72,176.72,2811.0,175.8908,175.8908,175.692,175.692,2811.0
2025-04-28 12:15:00,176.88,177.08,176.86,176.97,15173.0,175.851,176.0499,175.8311,175.9405,15173.0
2025-04-28 12:20:00,176.94,177.02,176.82,176.96,4768.0,175.9107,175.9902,175.7914,175.9306,4768.0
2025-04-28 12:25:00,177.04,177.09,176.76,177.0,6329.0,176.0101,176.0598,175.7317,175.9703,6329.0
2025-04-28 12:30:00,177.0,177.2,176.98,177.08,5474.0,175.9703,176.1692,175.9504,176.0499,5474.0
2025-04-28 12:35:00,177.08,177.31,177.06,177.2,11878.0,176.0499,176.2785,176.03,176.1692,11878.0
2025-04-28 12:40:00,177.22,177.66,177.22,177.62,7197.0,176.1891,176.6265,176.1891,176.5867,7197.0
2025-04-28 12:45:00,177.62,177.66,177.54,177.66,3133.0,176.5867,176.6265,176.5072,176.6265,3133.0
2025-04-28 12:50:00,177.54,177.62,177.39,177.54,4007.0,176.5072,176.5867,176.3581,176.5072,4007.0
2025-04-28 12:55:00,177.51,177.64,177.44,177.59,5331.0,176.4774,176.6066,176.4078,176.5569,5331.0
2025-04-28 13:00:00,177.7,177.7,177.28,177.43,3910.0,176.6663,176.6663,176.2487,176.3978,3910.0
2025-04-28 13:05:00,177.35,177.43,177.19,177.19,2347.0,176.3183,176.3978,176.1592,176.1592,2347.0
2025-04-28 13:10:00,177.08,177.24,176.87,177.06,13311.0,176.0499,176.2089,175.8411,176.03,13311.0
2025-04-28 13:15:00,177.11,177.51,177.11,177.51,1553.0,176.0797,176.4774,176.0797,176.4774,1553.0
2025-04-28 13:20:00,177.74,177.74,177.51,177.73,2971.0,176.706,176.706,176.4774,176.6961,2971.0
2025-04-28 13:25:00,177.74,178.21,177.64,177.84,8630.0,176.706,177.1733,176.6066,176.8054,8630.0
2025-04-28 13:30:00,177.91,177.91,177.52,177.65,3058.0,176.875,176.875,176.4873,176.6166,3058.0
2025-04-28 13:35:00,177.64,177.66,177.21,177.61,4797.0,176.6066,176.6265,176.1791,176.5768,4797.0
2025-04-28 13:40:00,177.65,177.85,177.52,177.72,2370.0,176.6166,176.8154,176.4873,176.6861,2370.0
2025-04-28 13:45:00,177.59,177.81,177.47,177.53,1334.0,176.5569,176.7756,176.4376,176.4972,1334.0
2025-04-28 13:50:00,177.63,177.84,177.63,177.84,2642.0,176.5967,176.8054,176.5967,176.8054,2642.0
2025-04-28 13:55:00,177.84,177.97,177.73,177.91,1150.0,176.8054,176.9347,176.6961,176.875,1150.0
2025-04-28 14:00:00,177.98,177.99,177.83,177.9,1564.0,176.9446,176.9546,176.7955,176.8651,1564.0
2025-04-28 14:05:00,177.9,177.99,177.78,177.78,2362.0,176.8651,176.9546,176.7458,176.7458,2362.0
2025-04-28 14:10:00,177.77,177.97,177.68,177.94,5515.0,176.7359,176.9347,176.6464,176.9049,5515.0
2025-04-28 14:15:00,178.02,178.07,177.86,177.86,1193.0,176.9844,177.0341,176.8253,176.8253,1193.0
2025-04-28 14:20:00,177.93,178.15,177.8,178.09,3647.0,176.8949,177.1136,176.7657,177.054,3647.0
2025-04-28 14:25:00,178.09,178.48,178.08,178.48,2386.0,177.054,177.4417,177.044,177.4417,2386.0
2025-04-28 14:30:00,178.25,178.48,178.15,178.15,2564.0,177.2131,177.4417,177.1136,177.1136,2564.0
2025-04-28 14:35:00,178.24,178.39,178.15,178.17,2307.0,177.2031,177.3522,177.1136,177.1335,2307.0
2025-04-28 14:40:00,178.39,178.44,178.22,178.31,2748.0,177.3522,177.402,177.1832,177.2727,2748.0
2025-04-28 14:45:00,178.31,178.62,178.31,178.58,7017.0,177.2727,177.5809,177.2727,177.5411,7017.0
2025-04-28 14:50:00,178.63,178.9,178.63,178.77,3692.0,177.5908,177.8593,177.5908,177.73,3692.0
2025-04-28 14:55:00,178.98,178.98,178.64,178.65,3880.0,177.9388,177.9388,177.6008,177.6107,3880.0
2025-04-28 15:00:00,178.8,178.87,178.71,178.71,2272.0,177.7599,177.8295,177.6704,177.6704,2272.0
2025-04-28 15:05:00,178.8,178.97,178.72,178.92,5099.0,177.7599,177.9289,177.6803,177.8792,5099.0
2025-04-28 15:10:00,178.86,178.99,178.78,178.87,4012.0,177.8195,177.9488,177.74,177.8295,4012.0
2025-04-28 15:15:00,178.96,179.11,178.88,178.94,5248.0,177.9189,178.0681,177.8394,177.899,5248.0
2025-04-28 15:20:00,178.92,179.29,178.89,179.28,5494.0,177.8792,178.247,177.8493,178.2371,5494.0
2025-04-28 15:25:00,179.34,179.34,179.01,179.23,4703.0,178.2967,178.2967,177.9686,178.1874,4703.0
2025-04-28 15:30:00,179.2,179.31,179.0,179.02,4602.0,178.1575,178.2669,177.9587,177.9786,4602.0
2025-04-28 15:35:00,179.0,179.24,178.43,179.03,14386.0,177.9587,178.1973,177.392,177.9885,14386.0
2025-04-28 15:40:00,179.03,179.35,179.03,179.35,7298.0,177.9885,178.3067,177.9885,178.3067,7298.0
2025-04-28 15:45:00,179.28,179.67,179.27,179.67,7522.0,178.2371,178.6248,178.2271,178.6248,7522.0
2025-04-28 15:50:00,179.79,179.85,179.39,179.75,23225.0,178.7441,178.8038,178.3464,178.7043,23225.0
2025-04-28 15:55:00,179.65,179.65,179.13,179.13,66936.0,178.6049,178.6049,178.0879,178.0879,66936.0
2025-04-29 09:30:00,176.98,179.2,176.98,178.56,25393.0,175.9504,178.1575,175.9504,177.5213,25393.0
2025-04-29 09:35:00,178.5,178.51,177.44,178.14,2827.0,177.4616,177.4715,176.4078,177.1037,2827.0
2025-04-29 09:40:00,178.25,178.44,177.59,177.62,4183.0,177.2131,177.402,176.5569,176.5867,4183.0
2025-04-29 09:45:00,177.56,177.74,177.27,177.28,1225.0,176.5271,176.706,176.2388,176.2487,1225.0
2025-04-29 09:50:00,177.42,177.43,176.8,176.85,7683.0,176.3879,176.3978,175.7715,175.8212,7683.0
2025-04-29 09:55:00,176.85,177.58,176.85,177.14,7472.0,175.8212,176.547,175.8212,176.1095,7472.0
2025-04-29 10:00:00,177.14,177.62,176.57,176.86,6702.0,176.1095,176.5867,175.5428,175.8311,6702.0
2025-04-29 10:05:00,176.77,176.96,176.56,176.77,15287.0,175.7417,175.9306,175.5329,175.7417,15287.0
2025-04-29 10:10:00,176.77,176.81,176.45,176.45,21514.0,175.7417,175.7814,175.4235,175.4235,21514.0
2025-04-29 10:15:00,176.43,176.72,176.1,176.45,7170.0,175.4036,175.692,175.0756,175.4235,7170.0
2025-04-29 10:20:00,176.43,176.46,175.67,175.67,3583.0,175.4036,175.4335,174.6481,174.6481,3583.0
2025-04-29 10:25:00,175.84,175.84,175.15,175.31,11403.0,174.8171,174.8171,174.1311,174.2902,11403.0
2025-04-29 10:30:00,175.52,175.92,175.52,175.85,17427.0,174.4989,174.8966,174.4989,174.827,17427.0
2025-04-29 10:35:00,175.83,176.6,175.82,176.38,24849.0,174.8071,175.5727,174.7972,175.3539,24849.0
2025-04-29 10:40:00,176.38,176.94,176.38,176.93,19737.0,175.3539,175.9107,175.3539,175.9007,19737.0
2025-04-29 10:45:00,176.74,177.08,176.63,176.79,8856.0,175.7118,176.0499,175.6025,175.7616,8856.0
2025-04-29 10:50:00,176.78,177.37,176.64,177.34,5413.0,175.7516,176.3382,175.6124,176.3084,5413.0
2025-04-29 10:55:00,177.72,177.8,177.24,177.31,3385.0,176.6861,176.7657,176.2089,176.2785,3385.0
2025-04-29 11:00:00,177.41,177.8,177.33,177.8,9206.0,176.3779,176.7657,176.2984,176.7657,9206.0
2025-04-29 11:05:00,177.84,177.99,177.84,177.99,3390.0,176.8054,176.9546,176.8054,176.9546,3390.0
2025-04-29 11:10:00,177.83,178.03,177.72,178.01,10624.0,176.7955,176.9943,176.6861,176.9745,10624.0
2025-04-29 11:15:00,178.0,178.19,177.41,177.5,19006.0,176.9645,177.1534,176.3779,176.4674,19006.0
2025-04-29 11:20:00,177.48,177.48,177.01,177.02,3528.0,176.4475,176.4475,175.9803,175.9902,3528.0
2025-04-29 11:25:00,177.1,177.47,177.02,177.28,4956.0,176.0697,176.4376,175.9902,176.2487,4956.0
2025-04-29 11:30:00,177.39,177.39,176.71,176.71,5836.0,176.3581,176.3581,175.682,175.682,5836.0
2025-04-29 11:35:00,176.76,177.1,176.76,177.08,8912.0,175.7317,176.0697,175.7317,176.0499,8912.0
2025-04-29 11:40:00,177.12,177.43,177.12,177.15,3719.0,176.0896,176.3978,176.0896,176.1195,3719.0
2025-04-29 11:45:00,177.23,177.59,177.19,177.34,5625.0,176.199,176.5569,176.1592,176.3084,5625.0
2025-04-29 11:50:00,177.36,177.54,177.15,177.22,2500.0,176.3282,176.5072,176.1195,176.1891,2500.0
2025-04-29 11:55:00,177.21,177.24,177.05,177.14,2819.0,176.1791,176.2089,176.02,176.1095,2819.0
2025-04-29 12:00:00,177.13,177.35,177.1,177.35,4191.0,176.0996,176.3183,176.0697,176.3183,4191.0
2025-04-29 12:05:00,177.38,177.61,177.24,177.6,3413.0,176.3481,176.5768,176.2089,176.5668,3413.0
2025-04-29 12:10:00,177.49,177.65,177.4,177.65,1118.0,176.4575,176.6166,176.368,176.6166,1118.0
2025-04-29 12:15:00,177.5,177.58,177.24,177.24,2772.0,176.4674,176.547,176.2089,176.2089,2772.0
2025-04-29 12:20:00,177.31,177.31,177.18,177.24,500.0,176.2785,176.2785,176.1493,176.2089,500.0
2025-04-29 12:25:00,177.15,177.26,177.14,177.19,3009.0,176.1195,176.2288,176.1095,176.1592,3009.0
2025-04-29 12:30:00,177.21,177.4,177.1,177.39,3684.0,176.1791,176.368,176.0697,176.3581,3684.0
2025-04-29 12:35:00,177.4,177.43,177.18,177.24,2981.0,176.368,176.3978,176.1493,176.2089,2981.0
2025-04-29 12:40:00,177.33,177.39,177.27,177.27,892.0,176.2984,176.3581,176.2388,176.2388,892.0
2025-04-29 12:45:00,177.22,177.22,176.84,177.03,3186.0,176.1891,176.1891,175.8113,176.0002,3186.0
2025-04-29 12:50:00,177.06,177.29,177.04,177.29,2457.0,176.03,176.2586,176.0101,176.2586,2457.0
2025-04-29 12:55:00,177.16,177.16,176.6,176.83,6824.0,176.1294,176.1294,175.5727,175.8013,6824.0
2025-04-29 13:00:00,176.85,177.43,176.85,177.43,2859.0,175.8212,176.3978,175.8212,176.3978,2859.0
2025-04-29 13:05:00,177.46,177.61,177.36,177.45,4389.0,176.4277,176.5768,176.3282,176.4177,4389.0
2025-04-29 13:10:00,177.31,177.63,177.31,177.62,2675.0,176.2785,176.5967,176.2785,176.5867,2675.0
2025-04-29 13:15:00,177.61,177.86,177.61,177.78,1633.0,176.5768,176.8253,176.5768,176.7458,1633.0
2025-04-29 13:20:00,177.93,178.08,177.77,177.77,3986.0,176.8949,177.044,176.7359,176.7359,3986.0
2025-04-29 13:25:00,177.88,177.91,177.74,177.8,2375.0,176.8452,176.875,176.706,176.7657,2375.0
2025-04-29 13:30:00,177.8,178.03,177.78,177.78,8938.0,176.7657,176.9943,176.7458,176.7458,8938.0
2025-04-29 13:35:00,177.89,178.19,177.89,178.17,3252.0,176.8552,177.1534,176.8552,177.1335,3252.0
2025-04-29 13:40:00,178.23,178.35,178.23,178.34,1542.0,177.1932,177.3125,177.1932,177.3025,1542.0
2025-04-29 13:45:00,178.31,178.51,178.29,178.5,2625.0,177.2727,177.4715,177.2528,177.4616,2625.0
2025-04-29 13:50:00,178.39,178.53,178.35,178.51,2212.0,177.3522,177.4914,177.3125,177.4715,2212.0
2025-04-29 13:55:00,178.57,178.63,178.26,178.26,1980.0,177.5312,177.5908,177.223,177.223,1980.0
2025-04-29 14:00:00,178.34,178.39,178.24,178.31,1713.0,177.3025,177.3522,177.2031,177.2727,1713.0
2025-04-29 14:05:00,178.35,178.45,178.16,178.3,8680.0,177.3125,177.4119,177.1236,177.2628,8680.0
2025-04-29 14:10:00,178.26,178.26,177.97,178.11,3985.0,177.223,177.223,176.9347,177.0739,3985.0
2025-04-29 14:15:00,178.17,178.32,177.93,177.93,15150.0,177.1335,177.2827,176.8949,176.8949,15150.0
2025-04-29 14:20:00,177.98,178.09,177.84,178.04,3728.0,176.9446,177.054,176.8054,177.0043,3728.0
2025-04-29 14:25:00,177.97,178.07,177.86,178.07,4601.0,176.9347,177.0341,176.8253,177.0341,4601.0
2025-04-29 14:30:00,178.05,178.11,178.0,178.0,3655.0,177.0142,177.0739,176.9645,176.9645,3655.0
2025-04-29 14:35:00,177.98,178.09,177.94,178.05,10161.0,176.9446,177.054,176.9049,177.0142,10161.0
2025-04-29 14:40:00,178.02,178.06,177.94,178.05,4317.0,176.9844,177.0242,176.9049,177.0142,4317.0
2025-04-29 14:45:00,177.99,178.0,177.86,177.97,5797.0,176.9546,176.9645,176.8253,176.9347,5797.0
2025-04-29 14:50:00,177.93,178.05,177.81,178.05,5143.0,176.8949,177.0142,176.7756,177.0142,5143.0
2025-04-29 14:55:00,178.05,178.15,177.99,178.06,6389.0,177.0142,177.1136,176.9546,177.0242,6389.0
2025-04-29 15:00:00,178.11,178.22,178.0,178.19,5871.0,177.0739,177.1832,176.9645,177.1534,5871.0
2025-04-29 15:05:00,178.18,178.45,178.12,178.45,7223.0,177.1435,177.4119,177.0838,177.4119,7223.0
2025-04-29 15:10:00,178.47,178.63,178.38,178.46,6744.0,177.4318,177.5908,177.3423,177.4218,6744.0
2025-04-29 15:15:00,178.46,178.64,178.37,178.64,12513.0,177.4218,177.6008,177.3324,177.6008,12513.0
2025-04-29 15:20:00,178.59,178.62,178.4,178.53,13509.0,177.5511,177.5809,177.3622,177.4914,13509.0
2025-04-29 15:25:00,178.5,178.54,178.38,178.54,5783.0,177.4616,177.5014,177.3423,177.5014,5783.0
2025-04-29 15:30:00,178.5,178.7,178.31,178.43,10020.0,177.4616,177.6604,177.2727,177.392,10020.0
2025-04-29 15:35:00,178.36,178.45,178.12,178.17,10298.0,177.3224,177.4119,177.0838,177.1335,10298.0
2025-04-29 15:40:00,178.17,178.18,177.88,177.88,8682.0,177.1335,177.1435,176.8452,176.8452,8682.0
2025-04-29 15:45:00,177.88,178.29,177.68,178.23,17144.0,176.8452,177.2528,176.6464,177.1932,17144.0
2025-04-29 15:50:00,178.27,178.47,177.97,178.19,18902.0,177.2329,177.4318,176.9347,177.1534,18902.0
2025-04-29 15:55:00,178.05,178.22,177.94,178.11,84643.0,177.0142,177.1832,176.9049,177.0739,84643.0
2025-04-30 09:30:00,171.9,172.98,170.01,170.54,23310.0,171.9,172.98,170.01,170.54,23310.0
2025-04-30 09:35:00,170.47,171.45,169.34,169.65,11701.0,170.47,171.45,169.34,169.65,11701.0
2025-04-30 09:40:00,169.85,169.86,168.31,169.17,21165.0,169.85,169.86,168.31,169.17,21165.0
2025-04-30 09:45:00,169.33,170.63,169.32,170.06,39343.0,169.33,170.63,169.32,170.06,39343.0
2025-04-30 09:50:00,169.8,170.14,169.32,169.69,22696.0,169.8,170.14,169.32,169.69,22696.0
2025-04-30 09:55:00,169.84,170.26,169.6,169.87,19498.0,169.84,170.26,169.6,169.87,19498.0
2025-04-30 10:00:00,169.87,170.61,169.67,170.12,10829.0,169.87,170.61,169.67,170.12,10829.0
2025-04-30 10:05:00,170.12,170.59,170.11,170.53,12102.0,170.12,170.59,170.11,170.53,12102.0
2025-04-30 10:10:00,170.53,171.39,170.42,171.36,8053.0,170.53,171.39,170.42,171.36,8053.0
2025-04-30 10:15:00,171.24,171.42,170.77,171.27,10462.0,171.24,171.42,170.77,171.27,10462.0
2025-04-30 10:20:00,171.25,171.57,171.13,171.41,5624.0,171.25,171.57,171.13,171.41,5624.0
2025-04-30 10:25:00,171.24,171.24,170.61,170.91,13968.0,171.24,171.24,170.61,170.91,13968.0
2025-04-30 10:30:00,171.02,171.7,170.98,171.18,25293.0,171.02,171.7,170.98,171.18,25293.0
2025-04-30 10:35:00,171.12,171.31,171.01,171.23,13854.0,171.12,171.31,171.01,171.23,13854.0
2025-04-30 10:40:00,171.17,171.25,170.57,170.87,10094.0,171.17,171.25,170.57,170.87,10094.0
2025-04-30 10:45:00,170.86,170.86,170.2,170.38,8993.0,170.86,170.86,170.2,170.38,8993.0
2025-04-30 10:50:00,170.14,171.0,170.01,170.81,12748.0,170.14,171.0,170.01,170.81,12748.0
2025-04-30 10:55:00,170.83,171.03,170.5,170.75,16104.0,170.83,171.03,170.5,170.75,16104.0
2025-04-30 11:00:00,170.75,171.46,170.64,171.46,19813.0,170.75,171.46,170.64,171.46,19813.0
2025-04-30 11:05:00,171.47,171.82,171.26,171.68,19856.0,171.47,171.82,171.26,171.68,19856.0
2025-04-30 11:10:00,171.66,171.95,171.38,171.81,10776.0,171.66,171.95,171.38,171.81,10776.0
2025-04-30 11:15:00,171.71,171.74,171.45,171.47,5157.0,171.71,171.74,171.45,171.47,5157.0
2025-04-30 11:20:00,171.49,172.1,171.44,171.8,7678.0,171.49,172.1,171.44,171.8,7678.0
2025-04-30 11:25:00,171.74,171.75,171.16,171.19,7006.0,171.74,171.75,171.16,171.19,7006.0
2025-04-30 11:30:00,171.15,171.53,171.09,171.4,5987.0,171.15,171.53,171.09,171.4,5987.0
2025-04-30 11:35:00,171.6,171.66,171.23,171.34,7283.0,171.6,171.66,171.23,171.34,7283.0
2025-04-30 11:40:00,171.3,171.5,170.56,170.71,21300.0,171.3,171.5,170.56,170.71,21300.0
2025-04-30 11:45:00,170.54,170.84,169.62,169.65,15119.0,170.54,170.84,169.62,169.65,15119.0
2025-04-30 11:50:00,169.64,169.75,168.5,168.82,53698.0,169.64,169.75,168.5,168.82,53698.0
2025-04-30 11:55:00,168.92,169.33,168.67,168.67,56035.0,168.92,169.33,168.67,168.67,56035.0
2025-04-30 12:00:00,168.67,169.21,168.67,168.88,32753.0,168.67,169.21,168.67,168.88,32753.0
2025-04-30 12:05:00,169.0,169.43,168.99,169.34,34695.0,169.0,169.43,168.99,169.34,34695.0
2025-04-30 12:10:00,169.29,169.58,169.12,169.12,17374.0,169.29,169.58,169.12,169.12,17374.0
2025-04-30 12:15:00,169.25,169.27,168.78,168.78,7368.0,169.25,169.27,168.78,168.78,7368.0
2025-04-30 12:20:00,168.78,169.14,168.77,168.89,6689.0,168.78,169.14,168.77,168.89,6689.0
2025-04-30 12:25:00,168.81,168.89,168.56,168.67,9343.0,168.81,168.89,168.56,168.67,9343.0
2025-04-30 12:30:00,168.7,168.72,168.3,168.31,6206.0,168.7,168.72,168.3,168.31,6206.0
2025-04-30 12:35:00,168.28,168.54,167.94,168.53,8301.0,168.28,168.54,167.94,168.53,8301.0
2025-04-30 12:40:00,168.65,168.94,168.53,168.54,10036.0,168.65,168.94,168.53,168.54,10036.0
2025-04-30 12:45:00,168.53,168.61,168.39,168.48,1544.0,168.53,168.61,168.39,168.48,1544.0
2025-04-30 12:50:00,168.61,169.01,168.48,169.01,9551.0,168.61,169.01,168.48,169.01,9551.0
2025-04-30 12:55:00,169.01,169.12,168.71,168.83,14891.0,169.01,169.12,168.71,168.83,14891.0
2025-04-30 13:00:00,168.81,169.15,168.76,168.87,13998.0,168.81,169.15,168.76,168.87,13998.0
2025-04-30 13:05:00,168.93,168.93,168.58,168.69,9739.0,168.93,168.93,168.58,168.69,9739.0
2025-04-30 13:10:00,168.59,168.59,167.85,168.2,5901.0,168.59,168.59,167.85,168.2,5901.0
2025-04-30 13:15:00,168.4,168.66,168.38,168.66,3146.0,168.4,168.66,168.38,168.66,3146.0
2025-04-30 13:20:00,168.67,168.83,168.67,168.7,1709.0,168.67,168.83,168.67,168.7,1709.0
2025-04-30 13:25:00,168.74,169.23,168.71,169.17,22607.0,168.74,169.23,168.71,169.17,22607.0
2025-04-30 13:30:00,169.08,169.29,169.0,169.22,9428.0,169.08,169.29,169.0,169.22,9428.0
2025-04-30 13:35:00,169.25,169.34,169.0,169.0,4427.0,169.25,169.34,169.0,169.0,4427.0
2025-04-30 13:40:00,169.09,169.14,168.9,168.97,8029.0,169.09,169.14,168.9,168.97,8029.0
2025-04-30 13:45:00,168.98,169.41,168.9,169.41,14386.0,168.98,169.41,168.9,169.41,14386.0
2025-04-30 13:50:00,169.33,169.53,169.17,169.2,2926.0,169.33,169.53,169.17,169.2,2926.0
2025-04-30 13:55:00,169.2,169.21,168.93,169.05,5097.0,169.2,169.21,168.93,169.05,5097.0
2025-04-30 14:00:00,169.07,169.66,168.95,169.3,7976.0,169.07,169.66,168.95,169.3,7976.0
2025-04-30 14:05:00,169.34,170.14,169.19,169.87,43366.0,169.34,170.14,169.19,169.87,43366.0
2025-04-30 14:10:00,169.79,170.47,169.67,169.84,11427.0,169.79,170.47,169.67,169.84,11427.0
2025-04-30 14:15:00,169.84,170.19,169.84,169.95,5541.0,169.84,170.19,169.84,169.95,5541.0
2025-04-30 14:20:00,170.05,170.17,169.87,169.89,4569.0,170.05,170.17,169.87,169.89,4569.0
2025-04-30 14:25:00,169.91,170.08,169.24,169.45,13251.0,169.91,170.08,169.24,169.45,13251.0
2025-04-30 14:30:00,169.34,169.67,169.29,169.51,7803.0,169.34,169.67,169.29,169.51,7803.0
2025-04-30 14:35:00,169.47,169.47,169.19,169.25,4771.0,169.47,169.47,169.19,169.25,4771.0
2025-04-30 14:40:00,169.26,169.35,168.86,168.89,8517.0,169.26,169.35,168.86,168.89,8517.0
2025-04-30 14:45:00,168.88,169.56,168.88,169.55,14503.0,168.88,169.56,168.88,169.55,14503.0
2025-04-30 14:50:00,169.56,169.7,169.14,169.34,11268.0,169.56,169.7,169.14,169.34,11268.0
2025-04-30 14:55:00,169.39,169.48,169.04,169.1,5192.0,169.39,169.48,169.04,169.1,5192.0
2025-04-30 15:00:00,169.1,169.22,168.94,169.04,11735.0,169.1,169.22,168.94,169.04,11735.0
2025-04-30 15:05:00,169.12,169.35,169.09,169.09,8698.0,169.12,169.35,169.09,169.09,8698.0
2025-04-30 15:10:00,169.06,169.33,169.0,169.21,18765.0,169.06,169.33,169.0,169.21,18765.0
2025-04-30 15:15:00,169.21,169.34,169.15,169.15,15841.0,169.21,169.34,169.15,169.15,15841.0
2025-04-30 15:20:00,169.12,169.26,168.49,168.49,40232.0,169.12,169.26,168.49,168.49,40232.0
2025-04-30 15:25:00,168.49,168.67,168.25,168.41,48100.0,168.49,168.67,168.25,168.41,48100.0
2025-04-30 15:30:00,168.45,168.69,168.27,168.34,26640.0,168.45,168.69,168.27,168.34,26640.0
2025-04-30 15:35:00,168.32,168.56,168.29,168.4,28577.0,168.32,168.56,168.29,168.4,28577.0
2025-04-30 15:40:00,168.41,168.8,168.32,168.69,30869.0,168.41,168.8,168.32,168.69,30869.0
2025-04-30 15:45:00,168.64,169.76,168.61,169.76,30684.0,168.64,169.76,168.61,169.76,30684.0
2025-04-30 15:50:00,169.87,170.7,169.54,170.48,118041.0,169.87,170.7,169.54,170.48,118041.0
2025-04-30 15:55:00,170.56,170.98,170.37,170.74,152383.0,170.56,170.98,170.37,170.74,152383.0
2025-05-01 09:30:00,169.0,170.8,169.0,169.08,33362.0,169.0,170.8,169.0,169.08,33362.0
2025-05-01 09:35:00,169.44,170.59,168.43,168.89,43019.0,169.44,170.59,168.43,168.89,43019.0
2025-05-01 09:40:00,168.57,170.15,167.67,170.15,10388.0,168.57,170.15,167.67,170.15,10388.0
2025-05-01 09:45:00,170.16,170.71,169.62,170.31,10512.0,170.16,170.71,169.62,170.31,10512.0
2025-05-01 09:50:00,170.31,170.93,169.86,170.01,10611.0,170.31,170.93,169.86,170.01,10611.0
2025-05-01 09:55:00,170.22,170.23,168.8,168.93,32721.0,170.22,170.23,168.8,168.93,32721.0
2025-05-01 10:00:00,169.07,170.05,168.27,170.02,22580.0,169.07,170.05,168.27,170.02,22580.0
2025-05-01 10:05:00,169.9,170.44,169.8,169.87,11736.0,169.9,170.44,169.8,169.87,11736.0
2025-05-01 10:10:00,170.02,170.02,168.78,169.03,13680.0,170.02,170.02,168.78,169.03,13680.0
2025-05-01 10:15:00,168.99,169.78,168.73,168.97,25331.0,168.99,169.78,168.73,168.97,25331.0
2025-05-01 10:20:00,169.0,169.58,168.85,169.26,8589.0,169.0,169.58,168.85,169.26,8589.0
2025-05-01 10:25:00,169.43,169.43,168.71,169.0,15541.0,169.43,169.43,168.71,169.0,15541.0
2025-05-01 10:30:00,169.01,169.47,168.94,169.25,10975.0,169.01,169.47,168.94,169.25,10975.0
2025-05-01 10:35:00,169.44,169.65,169.11,169.49,14401.0,169.44,169.65,169.11,169.49,14401.0
2025-05-01 10:40:00,169.49,169.49,168.72,168.79,32262.0,169.49,169.49,168.72,168.79,32262.0
2025-05-01 10:45:00,168.91,169.16,168.7,169.02,21597.0,168.91,169.16,168.7,169.02,21597.0
2025-05-01 10:50:00,168.95,168.95,168.1,168.35,10266.0,168.95,168.95,168.1,168.35,10266.0
2025-05-01 10:55:00,168.39,168.85,168.23,168.52,8602.0,168.39,168.85,168.23,168.52,8602.0
2025-05-01 11:00:00,168.52,168.59,168.18,168.34,7916.0,168.52,168.59,168.18,168.34,7916.0
2025-05-01 11:05:00,168.29,168.36,167.4,167.65,24977.0,168.29,168.36,167.4,167.65,24977.0
2025-05-01 11:10:00,167.73,168.02,167.5,167.9,20454.0,167.73,168.02,167.5,167.9,20454.0
2025-05-01 11:15:00,168.08,168.39,167.95,168.21,11982.0,168.08,168.39,167.95,168.21,11982.0
2025-05-01 11:20:00,168.27,168.59,168.12,168.55,10968.0,168.27,168.59,168.12,168.55,10968.0
2025-05-01 11:25:00,168.55,169.46,168.51,169.22,16325.0,168.55,169.46,168.51,169.22,16325.0
2025-05-01 11:30:00,169.22,169.23,168.0,168.17,13627.0,169.22,169.23,168.0,168.17,13627.0
2025-05-01 11:35:00,168.01,168.12,167.03,167.14,11076.0,168.01,168.12,167.03,167.14,11076.0
2025-05-01 11:40:00,167.06,167.22,165.5,165.56,28178.0,167.06,167.22,165.5,165.56,28178.0
2025-05-01 11:45:00,165.52,166.57,165.4,166.21,8270.0,165.52,166.57,165.4,166.21,8270.0
2025-05-01 11:50:00,166.26,166.37,165.91,165.91,9253.0,166.26,166.37,165.91,165.91,9253.0
2025-05-01 11:55:00,165.85,165.92,165.44,165.44,6718.0,165.85,165.92,165.44,165.44,6718.0
2025-05-01 12:00:00,165.35,165.44,164.38,164.52,10640.0,165.35,165.44,164.38,164.52,10640.0
2025-05-01 12:05:00,164.39,164.97,164.25,164.88,16165.0,164.39,164.97,164.25,164.88,16165.0
2025-05-01 12:10:00,164.81,165.17,164.59,164.59,41449.0,164.81,165.17,164.59,164.59,41449.0
2025-05-01 12:15:00,164.52,164.52,163.65,163.69,19008.0,164.52,164.52,163.65,163.69,19008.0
2025-05-01 12:20:00,163.49,163.89,163.15,163.49,15275.0,163.49,163.89,163.15,163.49,15275.0
2025-05-01 12:25:00,163.75,164.12,163.57,163.75,8416.0,163.75,164.12,163.57,163.75,8416.0
2025-05-01 12:30:00,163.83,163.94,163.47,163.5,4407.0,163.83,163.94,163.47,163.5,4407.0
2025-05-01 12:35:00,163.5,163.69,163.17,163.17,21059.0,163.5,163.69,163.17,163.17,21059.0
2025-05-01 12:40:00,163.04,163.32,162.72,163.23,10086.0,163.04,163.32,162.72,163.23,10086.0
2025-05-01 12:45:00,163.07,163.09,162.63,162.79,14805.0,163.07,163.09,162.63,162.79,14805.0
2025-05-01 12:50:00,162.81,163.11,162.58,162.69,16518.0,162.81,163.11,162.58,162.69,16518.0
2025-05-01 12:55:00,162.71,162.83,161.97,162.12,15523.0,162.71,162.83,161.97,162.12,15523.0
2025-05-01 13:00:00,162.15,162.55,161.97,162.38,13135.0,162.15,162.55,161.97,162.38,13135.0
2025-05-01 13:05:00,162.39,162.39,161.7,161.72,12612.0,162.39,162.39,161.7,161.72,12612.0
2025-05-01 13:10:00,161.8,162.32,161.79,162.11,17302.0,161.8,162.32,161.79,162.11,17302.0
2025-05-01 13:15:00,162.11,162.22,161.82,161.93,9220.0,162.11,162.22,161.82,161.93,9220.0
2025-05-01 13:20:00,161.86,161.97,161.47,161.48,8430.0,161.86,161.97,161.47,161.48,8430.0
2025-05-01 13:25:00,161.42,161.72,161.37,161.63,7281.0,161.42,161.72,161.37,161.63,7281.0
2025-05-01 13:30:00,161.63,162.15,161.34,162.14,12282.0,161.63,162.15,161.34,162.14,12282.0
2025-05-01 13:35:00,161.86,162.0,161.38,161.39,12857.0,161.86,162.0,161.38,161.39,12857.0
2025-05-01 13:40:00,161.24,161.25,160.55,160.56,21776.0,161.24,161.25,160.55,160.56,21776.0
2025-05-01 13:45:00,160.75,161.3,160.74,161.22,5875.0,160.75,161.3,160.74,161.22,5875.0
2025-05-01 13:50:00,161.2,161.44,161.08,161.15,6827.0,161.2,161.44,161.08,161.15,6827.0
2025-05-01 13:55:00,161.04,161.52,160.79,161.16,17641.0,161.04,161.52,160.79,161.16,17641.0
2025-05-01 14:00:00,161.28,161.66,161.22,161.66,5779.0,161.28,161.66,161.22,161.66,5779.0
2025-05-01 14:05:00,161.66,161.8,161.44,161.45,5855.0,161.66,161.8,161.44,161.45,5855.0
2025-05-01 14:10:00,161.62,161.79,161.4,161.7,10735.0,161.62,161.79,161.4,161.7,10735.0
2025-05-01 14:15:00,161.73,162.04,161.7,162.04,15434.0,161.73,162.04,161.7,162.04,15434.0
2025-05-01 14:20:00,162.04,165.37,162.04,165.06,64421.0,162.04,165.37,162.04,165.06,64421.0
2025-05-01 14:25:00,165.06,165.45,164.15,165.45,46156.0,165.06,165.45,164.15,165.45,46156.0
2025-05-01 14:30:00,165.49,165.85,164.9,165.85,9974.0,165.49,165.85,164.9,165.85,9974.0
2025-05-01 14:35:00,166.12,166.12,165.25,165.5,20981.0,166.12,166.12,165.25,165.5,20981.0
2025-05-01 14:40:00,165.39,165.47,164.91,165.28,6859.0,165.39,165.47,164.91,165.28,6859.0
2025-05-01 14:45:00,165.28,165.56,165.02,165.5,8275.0,165.28,165.56,165.02,165.5,8275.0
2025-05-01 14:50:00,165.54,165.62,165.42,165.62,6456.0,165.54,165.62,165.42,165.62,6456.0
2025-05-01 14:55:00,165.65,165.9,165.42,165.55,17648.0,165.65,165.9,165.42,165.55,17648.0
2025-05-01 15:00:00,165.54,165.57,165.1,165.11,19496.0,165.54,165.57,165.1,165.11,19496.0
2025-05-01 15:05:00,165.09,165.7,165.09,165.49,30739.0,165.09,165.7,165.09,165.49,30739.0
2025-05-01 15:10:00,165.33,165.75,165.33,165.66,6310.0,165.33,165.75,165.33,165.66,6310.0
2025-05-01 15:15:00,165.59,165.82,164.8,164.82,28675.0,165.59,165.82,164.8,164.82,28675.0
2025-05-01 15:20:00,164.91,164.91,164.17,164.33,10413.0,164.91,164.91,164.17,164.33,10413.0
2025-05-01 15:25:00,164.47,164.49,164.06,164.41,13142.0,164.47,164.49,164.06,164.41,13142.0
2025-05-01 15:30:00,164.43,164.61,163.98,164.08,17977.0,164.43,164.61,163.98,164.08,17977.0
2025-05-01 15:35:00,164.08,164.22,163.62,163.65,13916.0,164.08,164.22,163.62,163.65,13916.0
2025-05-01 15:40:00,163.62,163.83,163.33,163.73,27588.0,163.62,163.83,163.33,163.73,27588.0
2025-05-01 15:45:00,163.73,163.95,163.6,163.71,23270.0,163.73,163.95,163.6,163.71,23270.0
2025-05-01 15:50:00,163.62,163.8,163.0,163.06,77555.0,163.62,163.8,163.0,163.06,77555.0
2025-05-01 15:55:00,163.04,163.06,162.1,162.4,190028.0,163.04,163.06,162.1,162.4,190028.0
2025-05-02 09:30:00,163.86,166.67,162.39,164.06,47970.0,163.86,166.67,162.39,164.06,47970.0
2025-05-02 09:35:00,164.13,164.22,162.99,164.1,62298.0,164.13,164.22,162.99,164.1,62298.0
2025-05-02 09:40:00,164.0,164.16,161.48,161.48,18191.0,164.0,164.16,161.48,161.48,18191.0
2025-05-02 09:45:00,161.57,161.87,160.14,160.19,93211.0,161.57,161.87,160.14,160.19,93211.0
2025-05-02 09:50:00,160.28,160.77,159.63,160.28,30861.0,160.28,160.77,159.63,160.28,30861.0
2025-05-02 09:55:00,160.2,160.87,160.08,160.55,25626.0,160.2,160.87,160.08,160.55,25626.0
2025-05-02 10:00:00,160.53,161.02,160.03,160.36,17289.0,160.53,161.02,160.03,160.36,17289.0
2025-05-02 10:05:00,160.51,160.95,160.42,160.95,8032.0,160.51,160.95,160.42,160.95,8032.0
2025-05-02 10:10:00,160.85,161.58,160.63,161.41,41591.0,160.85,161.58,160.63,161.41,41591.0
2025-05-02 10:15:00,161.41,162.05,161.22,161.71,26035.0,161.41,162.05,161.22,161.71,26035.0
2025-05-02 10:20:00,161.61,161.69,160.99,161.48,28653.0,161.61,161.69,160.99,161.48,28653.0
2025-05-02 10:25:00,161.46,161.92,161.45,161.61,15056.0,161.46,161.92,161.45,161.61,15056.0
2025-05-02 10:30:00,161.55,162.47,161.32,162.47,22551.0,161.55,162.47,161.32,162.47,22551.0
2025-05-02 10:35:00,162.65,162.83,162.36,162.66,3901.0,162.65,162.83,162.36,162.66,3901.0
2025-05-02 10:40:00,162.73,162.73,161.62,161.69,7051.0,162.73,162.73,161.62,161.69,7051.0
2025-05-02 10:45:00,161.58,161.73,161.13,161.42,15596.0,161.58,161.73,161.13,161.42,15596.0
2025-05-02 10:50:00,161.5,161.66,161.02,161.56,11432.0,161.5,161.66,161.02,161.56,11432.0
2025-05-02 10:55:00,161.52,161.84,161.52,161.74,9533.0,161.52,161.84,161.52,161.74,9533.0
2025-05-02 11:00:00,161.74,162.12,161.46,161.5,7293.0,161.74,162.12,161.46,161.5,7293.0
2025-05-02 11:05:00,161.54,161.84,161.15,161.64,11909.0,161.54,161.84,161.15,161.64,11909.0
2025-05-02 11:10:00,161.62,161.62,160.99,161.16,22876.0,161.62,161.62,160.99,161.16,22876.0
2025-05-02 11:15:00,161.1,161.31,160.58,161.09,10557.0,161.1,161.31,160.58,161.09,10557.0
2025-05-02 11:20:00,161.16,161.3,161.04,161.19,6168.0,161.16,161.3,161.04,161.19,6168.0
2025-05-02 11:25:00,161.16,161.31,160.92,161.06,9108.0,161.16,161.31,160.92,161.06,9108.0
2025-05-02 11:30:00,161.06,161.38,160.94,161.19,20054.0,161.06,161.38,160.94,161.19,20054.0
2025-05-02 11:35:00,161.24,161.5,161.08,161.12,10803.0,161.24,161.5,161.08,161.12,10803.0
2025-05-02 11:40:00,161.14,161.24,160.71,160.77,11603.0,161.14,161.24,160.71,160.77,11603.0
2025-05-02 11:45:00,160.86,161.49,160.81,161.42,3244.0,160.86,161.49,160.81,161.42,3244.0
2025-05-02 11:50:00,161.49,161.81,161.24,161.74,20250.0,161.49,161.81,161.24,161.74,20250.0
2025-05-02 11:55:00,161.79,162.27,161.71,162.27,21799.0,161.79,162.27,161.71,162.27,21799.0
2025-05-02 12:00:00,162.17,163.24,161.79,163.05,28262.0,162.17,163.24,161.79,163.05,28262.0
2025-05-02 12:05:00,163.06,163.07,162.48,162.68,4507.0,163.06,163.07,162.48,162.68,4507.0
2025-05-02 12:10:00,162.54,162.54,162.04,162.2,25109.0,162.54,162.54,162.04,162.2,25109.0
2025-05-02 12:15:00,162.2,162.43,161.69,161.86,28006.0,162.2,162.43,161.69,161.86,28006.0
2025-05-02 12:20:00,161.71,161.71,161.44,161.44,8151.0,161.71,161.71,161.44,161.44,8151.0
2025-05-02 12:25:00,161.27,161.75,161.27,161.53,11431.0,161.27,161.75,161.27,161.53,11431.0
2025-05-02 12:30:00,161.61,162.13,161.53,162.03,10587.0,161.61,162.13,161.53,162.03,10587.0
2025-05-02 12:35:00,161.94,162.23,161.91,161.97,11345.0,161.94,162.23,161.91,161.97,11345.0
2025-05-02 12:40:00,161.93,162.22,161.86,162.04,7083.0,161.93,162.22,161.86,162.04,7083.0
2025-05-02 12:45:00,162.04,162.04,161.42,161.42,11185.0,162.04,162.04,161.42,161.42,11185.0
2025-05-02 12:50:00,161.47,161.49,161.2,161.47,11347.0,161.47,161.49,161.2,161.47,11347.0
2025-05-02 12:55:00,161.46,161.61,160.92,161.23,27847.0,161.46,161.61,160.92,161.23,27847.0
2025-05-02 13:00:00,161.22,161.26,161.02,161.16,12616.0,161.22,161.26,161.02,161.16,12616.0
2025-05-02 13:05:00,161.16,161.49,161.16,161.39,8967.0,161.16,161.49,161.16,161.39,8967.0
2025-05-02 13:10:00,161.42,161.61,161.34,161.59,4883.0,161.42,161.61,161.34,161.59,4883.0
2025-05-02 13:15:00,161.57,161.7,161.25,161.38,15123.0,161.57,161.7,161.25,161.38,15123.0
2025-05-02 13:20:00,161.51,161.81,161.43,161.45,12345.0,161.51,161.81,161.43,161.45,12345.0
2025-05-02 13:25:00,161.52,161.75,161.32,161.63,13267.0,161.52,161.75,161.32,161.63,13267.0
2025-05-02 13:30:00,161.65,161.73,161.01,161.1,9631.0,161.65,161.73,161.01,161.1,9631.0
2025-05-02 13:35:00,161.04,161.22,161.0,161.15,13855.0,161.04,161.22,161.0,161.15,13855.0
2025-05-02 13:40:00,161.22,161.77,161.22,161.66,24483.0,161.22,161.77,161.22,161.66,24483.0
2025-05-02 13:45:00,161.78,162.16,161.78,161.83,6997.0,161.78,162.16,161.78,161.83,6997.0
2025-05-02 13:50:00,161.93,162.2,161.92,162.16,5468.0,161.93,162.2,161.92,162.16,5468.0
2025-05-02 13:55:00,162.2,162.2,161.79,161.8,10830.0,162.2,162.2,161.79,161.8,10830.0
2025-05-02 14:00:00,161.86,162.3,161.83,162.2,11638.0,161.86,162.3,161.83,162.2,11638.0
2025-05-02 14:05:00,162.22,162.38,162.04,162.15,9259.0,162.22,162.38,162.04,162.15,9259.0
2025-05-02 14:10:00,162.09,162.15,161.94,162.13,7740.0,162.09,162.15,161.94,162.13,7740.0
2025-05-02 14:15:00,162.14,162.39,162.06,162.28,29827.0,162.14,162.39,162.06,162.28,29827.0
2025-05-02 14:20:00,162.26,162.39,162.07,162.27,6261.0,162.26,162.39,162.07,162.27,6261.0
2025-05-02 14:25:00,162.27,162.33,162.08,162.19,10985.0,162.27,162.33,162.08,162.19,10985.0
2025-05-02 14:30:00,162.19,162.25,161.98,162.09,11782.0,162.19,162.25,161.98,162.09,11782.0
2025-05-02 14:35:00,162.09,162.24,162.01,162.1,9113.0,162.09,162.24,162.01,162.1,9113.0
2025-05-02 14:40:00,162.12,162.18,162.02,162.14,12887.0,162.12,162.18,162.02,162.14,12887.0
2025-05-02 14:45:00,162.11,162.11,161.57,161.62,10087.0,162.11,162.11,161.57,161.62,10087.0
2025-05-02 14:50:00,161.62,161.75,161.47,161.75,8202.0,161.62,161.75,161.47,161.75,8202.0
2025-05-02 14:55:00,161.71,161.89,161.57,161.64,8042.0,161.71,161.89,161.57,161.64,8042.0
2025-05-02 15:00:00,161.64,161.68,161.45,161.48,7709.0,161.64,161.68,161.45,161.48,7709.0
2025-05-02 15:05:00,161.47,161.7,161.36,161.65,8866.0,161.47,161.7,161.36,161.65,8866.0
2025-05-02 15:10:00,161.66,161.77,161.56,161.77,18941.0,161.66,161.77,161.56,161.77,18941.0
2025-05-02 15:15:00,161.77,162.0,161.64,161.75,12130.0,161.77,162.0,161.64,161.75,12130.0
2025-05-02 15:20:00,161.81,162.38,161.8,162.11,31870.0,161.81,162.38,161.8,162.11,31870.0
2025-05-02 15:25:00,162.1,162.35,162.08,162.29,13912.0,162.1,162.35,162.08,162.29,13912.0
2025-05-02 15:30:00,162.33,162.51,162.21,162.23,31285.0,162.33,162.51,162.21,162.23,31285.0
2025-05-02 15:35:00,162.2,162.31,162.03,162.12,18941.0,162.2,162.31,162.03,162.12,18941.0
2025-05-02 15:40:00,162.14,162.22,161.79,161.81,65422.0,162.14,162.22,161.79,161.81,65422.0
2025-05-02 15:45:00,161.86,161.95,161.6,161.62,32711.0,161.86,161.95,161.6,161.62,32711.0
2025-05-02 15:50:00,161.7,161.81,161.51,161.68,65925.0,161.7,161.81,161.51,161.68,65925.0
2025-05-02 15:55:00,161.62,161.82,161.26,161.74,194860.0,161.62,161.82,161.26,161.74,194860.0
2025-05-05 09:30:00,159.65,159.92,158.02,158.31,29303.0,159.65,159.92,158.02,158.31,29303.0
2025-05-05 09:35:00,157.9,157.9,155.82,156.46,35238.0,157.9,157.9,155.82,156.46,35238.0
2025-05-05 09:40:00,156.17,156.32,155.54,155.56,18967.0,156.17,156.32,155.54,155.56,18967.0
2025-05-05 09:45:00,155.6,155.84,155.14,155.74,27885.0,155.6,155.84,155.14,155.74,27885.0
2025-05-05 09:50:00,155.81,155.81,154.82,155.4,28312.0,155.81,155.81,154.82,155.4,28312.0
2025-05-05 09:55:00,155.49,155.83,155.01,155.47,31111.0,155.49,155.83,155.01,155.47,31111.0
2025-05-05 10:00:00,155.47,156.11,154.97,155.04,31138.0,155.47,156.11,154.97,155.04,31138.0
2025-05-05 10:05:00,155.0,155.33,154.74,154.97,82601.0,155.0,155.33,154.74,154.97,82601.0
2025-05-05 10:10:00,154.88,155.22,154.82,154.97,56239.0,154.88,155.22,154.82,154.97,56239.0
2025-05-05 10:15:00,155.0,155.68,154.98,155.62,91196.0,155.0,155.68,154.98,155.62,91196.0
2025-05-05 10:20:00,155.62,156.08,155.46,156.0,72203.0,155.62,156.08,155.46,156.0,72203.0
2025-05-05 10:25:00,155.93,156.82,155.93,156.45,38591.0,155.93,156.82,155.93,156.45,38591.0
2025-05-05 10:30:00,156.43,157.08,156.25,156.77,56346.0,156.43,157.08,156.25,156.77,56346.0
2025-05-05 10:35:00,156.83,157.47,156.66,157.31,15176.0,156.83,157.47,156.66,157.31,15176.0
2025-05-05 10:40:00,157.41,157.67,157.19,157.34,24670.0,157.41,157.67,157.19,157.34,24670.0
2025-05-05 10:45:00,157.23,158.21,157.22,157.86,36196.0,157.23,158.21,157.22,157.86,36196.0
2025-05-05 10:50:00,157.89,158.47,157.38,158.47,28753.0,157.89,158.47,157.38,158.47,28753.0
2025-05-05 10:55:00,158.47,158.58,157.85,157.9,8687.0,158.47,158.58,157.85,157.9,8687.0
2025-05-05 11:00:00,157.8,157.87,157.28,157.38,11221.0,157.8,157.87,157.28,157.38,11221.0
2025-05-05 11:05:00,157.37,158.03,157.29,157.85,19508.0,157.37,158.03,157.29,157.85,19508.0
2025-05-05 11:10:00,157.78,158.06,157.78,158.0,18955.0,157.78,158.06,157.78,158.0,18955.0
2025-05-05 11:15:00,157.87,158.01,157.74,157.9,7290.0,157.87,158.01,157.74,157.9,7290.0
2025-05-05 11:20:00,157.96,157.99,157.77,157.91,5608.0,157.96,157.99,157.77,157.91,5608.0
2025-05-05 11:25:00,157.77,158.09,157.71,157.96,24032.0,157.77,158.09,157.71,157.96,24032.0
2025-05-05 11:30:00,157.99,158.26,157.77,157.77,13263.0,157.99,158.26,157.77,157.77,13263.0
2025-05-05 11:35:00,157.75,157.9,157.64,157.74,9458.0,157.75,157.9,157.64,157.74,9458.0
2025-05-05 11:40:00,157.74,158.03,157.61,158.02,28641.0,157.74,158.03,157.61,158.02,28641.0
2025-05-05 11:45:00,158.03,158.06,157.78,157.79,15452.0,158.03,158.06,157.78,157.79,15452.0
2025-05-05 11:50:00,157.72,157.73,157.45,157.51,9405.0,157.72,157.73,157.45,157.51,9405.0
2025-05-05 11:55:00,157.49,157.53,157.18,157.36,19735.0,157.49,157.53,157.18,157.36,19735.0
2025-05-05 12:00:00,157.36,158.08,157.36,157.98,20518.0,157.36,158.08,157.36,157.98,20518.0
2025-05-05 12:05:00,157.96,158.47,157.85,158.25,10376.0,157.96,158.47,157.85,158.25,10376.0
2025-05-05 12:10:00,158.46,158.49,158.32,158.4,6530.0,158.46,158.49,158.32,158.4,6530.0
2025-05-05 12:15:00,158.39,158.88,158.39,158.88,8792.0,158.39,158.88,158.39,158.88,8792.0
2025-05-05 12:20:00,158.86,159.0,158.64,158.69,11839.0,158.86,159.0,158.64,158.69,11839.0
2025-05-05 12:25:00,158.69,158.71,158.41,158.52,7872.0,158.69,158.71,158.41,158.52,7872.0
2025-05-05 12:30:00,158.55,158.68,158.42,158.62,10918.0,158.55,158.68,158.42,158.62,10918.0
2025-05-05 12:35:00,158.62,158.74,158.52,158.63,8373.0,158.62,158.74,158.52,158.63,8373.0
2025-05-05 12:40:00,158.7,158.77,158.34,158.35,7768.0,158.7,158.77,158.34,158.35,7768.0
2025-05-05 12:45:00,158.4,158.59,158.4,158.5,10620.0,158.4,158.59,158.4,158.5,10620.0
2025-05-05 12:50:00,158.59,158.59,158.13,158.25,7300.0,158.59,158.59,158.13,158.25,7300.0
2025-05-05 12:55:00,158.25,158.37,158.25,158.34,6125.0,158.25,158.37,158.25,158.34,6125.0
2025-05-05 13:00:00,158.32,158.39,158.12,158.18,7100.0,158.32,158.39,158.12,158.18,7100.0
2025-05-05 13:05:00,158.23,158.23,157.79,158.04,12640.0,158.23,158.23,157.79,158.04,12640.0
2025-05-05 13:10:00,157.9,158.15,157.88,158.05,16181.0,157.9,158.15,157.88,158.05,16181.0
2025-05-05 13:15:00,158.02,158.02,157.69,157.77,4772.0,158.02,158.02,157.69,157.77,4772.0
2025-05-05 13:20:00,157.74,157.74,157.46,157.59,7432.0,157.74,157.74,157.46,157.59,7432.0
2025-05-05 13:25:00,157.56,157.99,157.56,157.78,7088.0,157.56,157.99,157.56,157.78,7088.0
2025-05-05 13:30:00,157.77,158.34,157.77,158.13,10644.0,157.77,158.34,157.77,158.13,10644.0
2025-05-05 13:35:00,158.12,158.28,158.02,158.02,7045.0,158.12,158.28,158.02,158.02,7045.0
2025-05-05 13:40:00,158.0,158.0,157.87,157.94,2948.0,158.0,158.0,157.87,157.94,2948.0
2025-05-05 13:45:00,157.88,158.06,157.75,158.06,8335.0,157.88,158.06,157.75,158.06,8335.0
2025-05-05 13:50:00,158.06,158.16,157.97,158.15,9209.0,158.06,158.16,157.97,158.15,9209.0
2025-05-05 13:55:00,158.01,158.15,157.96,158.09,6507.0,158.01,158.15,157.96,158.09,6507.0
2025-05-05 14:00:00,158.09,158.43,158.02,158.43,9122.0,158.09,158.43,158.02,158.43,9122.0
2025-05-05 14:05:00,158.35,158.43,158.18,158.28,10134.0,158.35,158.43,158.18,158.28,10134.0
2025-05-05 14:10:00,158.28,158.72,158.2,158.68,11178.0,158.28,158.72,158.2,158.68,11178.0
2025-05-05 14:15:00,158.68,158.74,158.54,158.54,13148.0,158.68,158.74,158.54,158.54,13148.0
2025-05-05 14:20:00,158.55,158.75,158.48,158.48,13066.0,158.55,158.75,158.48,158.48,13066.0
2025-05-05 14:25:00,158.54,158.54,158.28,158.42,9750.0,158.54,158.54,158.28,158.42,9750.0
2025-05-05 14:30:00,158.43,158.59,158.38,158.46,11953.0,158.43,158.59,158.38,158.46,11953.0
2025-05-05 14:35:00,158.41,158.57,158.3,158.57,10116.0,158.41,158.57,158.3,158.57,10116.0
2025-05-05 14:40:00,158.59,158.85,158.56,158.85,7805.0,158.59,158.85,158.56,158.85,7805.0
2025-05-05 14:45:00,158.79,158.86,158.54,158.61,12359.0,158.79,158.86,158.54,158.61,12359.0
2025-05-05 14:50:00,158.61,158.73,158.43,158.53,9857.0,158.61,158.73,158.43,158.53,9857.0
2025-05-05 14:55:00,158.5,158.65,158.42,158.53,18185.0,158.5,158.65,158.42,158.53,18185.0
2025-05-05 15:00:00,158.53,158.64,158.42,158.49,12071.0,158.53,158.64,158.42,158.49,12071.0
2025-05-05 15:05:00,158.52,158.59,158.4,158.44,9834.0,158.52,158.59,158.4,158.44,9834.0
2025-05-05 15:10:00,158.49,158.49,158.14,158.14,15080.0,158.49,158.49,158.14,158.14,15080.0
2025-05-05 15:15:00,158.17,158.35,158.08,158.25,12317.0,158.17,158.35,158.08,158.25,12317.0
2025-05-05 15:20:00,158.19,158.39,158.13,158.39,12956.0,158.19,158.39,158.13,158.39,12956.0
2025-05-05 15:25:00,158.39,158.51,158.25,158.31,18256.0,158.39,158.51,158.25,158.31,18256.0
2025-05-05 15:30:00,158.3,158.39,158.0,158.01,17670.0,158.3,158.39,158.0,158.01,17670.0
2025-05-05 15:35:00,158.02,158.28,158.01,158.17,19639.0,158.02,158.28,158.01,158.17,19639.0
2025-05-05 15:40:00,158.13,158.36,158.13,158.35,13372.0,158.13,158.36,158.13,158.35,13372.0
2025-05-05 15:45:00,158.31,158.31,157.95,158.0,30372.0,158.31,158.31,157.95,158.0,30372.0
2025-05-05 15:50:00,157.99,158.1,157.53,157.61,49539.0,157.99,158.1,157.53,157.61,49539.0
2025-05-05 15:55:00,157.6,158.26,157.31,158.25,148760.0,157.6,158.26,157.31,158.25,148760.0
2025-05-06 09:30:00,157.48,158.55,155.26,155.93,59004.0,157.48,158.55,155.26,155.93,59004.0
2025-05-06 09:35:00,156.18,158.29,155.31,158.01,46836.0,156.18,158.29,155.31,158.01,46836.0
2025-05-06 09:40:00,157.94,158.28,156.78,156.78,48231.0,157.94,158.28,156.78,156.78,48231.0
2025-05-06 09:45:00,156.78,156.78,155.99,156.43,50882.0,156.78,156.78,155.99,156.43,50882.0
2025-05-06 09:50:00,156.43,156.44,155.0,155.33,34562.0,156.43,156.44,155.0,155.33,34562.0
2025-05-06 09:55:00,155.21,155.65,154.99,155.04,48289.0,155.21,155.65,154.99,155.04,48289.0
2025-05-06 10:00:00,155.04,155.31,154.45,155.24,60759.0,155.04,155.31,154.45,155.24,60759.0
2025-05-06 10:05:00,155.21,155.57,154.46,155.16,56250.0,155.21,155.57,154.46,155.16,56250.0
2025-05-06 10:10:00,155.3,155.62,155.01,155.26,32013.0,155.3,155.62,155.01,155.26,32013.0
2025-05-06 10:15:00,155.3,155.47,154.51,155.29,49542.0,155.3,155.47,154.51,155.29,49542.0
2025-05-06 10:20:00,155.18,155.64,155.0,155.24,63100.0,155.18,155.64,155.0,155.24,63100.0
2025-05-06 10:25:00,155.28,156.0,155.0,155.71,51086.0,155.28,156.0,155.0,155.71,51086.0
2025-05-06 10:30:00,155.71,156.71,155.34,156.59,38673.0,155.71,156.71,155.34,156.59,38673.0
2025-05-06 10:35:00,156.46,156.74,156.09,156.44,30259.0,156.46,156.74,156.09,156.44,30259.0
2025-05-06 10:40:00,156.33,156.56,156.17,156.44,19912.0,156.33,156.56,156.17,156.44,19912.0
2025-05-06 10:45:00,156.37,156.86,156.32,156.53,54912.0,156.37,156.86,156.32,156.53,54912.0
2025-05-06 10:50:00,156.53,156.65,156.13,156.24,14286.0,156.53,156.65,156.13,156.24,14286.0
2025-05-06 10:55:00,156.34,156.67,156.25,156.53,36567.0,156.34,156.67,156.25,156.53,36567.0
2025-05-06 11:00:00,156.53,156.99,156.18,156.78,56291.0,156.53,156.99,156.18,156.78,56291.0
2025-05-06 11:05:00,156.74,157.05,156.56,156.85,22758.0,156.74,157.05,156.56,156.85,22758.0
2025-05-06 11:10:00,156.84,157.09,156.83,156.99,15002.0,156.84,157.09,156.83,156.99,15002.0
2025-05-06 11:15:00,157.0,157.04,156.6,156.81,7445.0,157.0,157.04,156.6,156.81,7445.0
2025-05-06 11:20:00,156.87,156.88,156.57,156.84,16390.0,156.87,156.88,156.57,156.84,16390.0
2025-05-06 11:25:00,156.74,156.96,156.67,156.67,14252.0,156.74,156.96,156.67,156.67,14252.0
2025-05-06 11:30:00,156.68,157.03,156.65,157.03,15203.0,156.68,157.03,156.65,157.03,15203.0
2025-05-06 11:35:00,157.14,157.2,156.82,156.97,8670.0,157.14,157.2,156.82,156.97,8670.0
2025-05-06 11:40:00,156.97,157.05,156.54,156.7,11461.0,156.97,157.05,156.54,156.7,11461.0
2025-05-06 11:45:00,156.69,156.85,156.41,156.78,7608.0,156.69,156.85,156.41,156.78,7608.0
2025-05-06 11:50:00,156.8,156.8,156.48,156.59,7918.0,156.8,156.8,156.48,156.59,7918.0
2025-05-06 11:55:00,156.5,156.51,156.13,156.2,10649.0,156.5,156.51,156.13,156.2,10649.0
2025-05-06 12:00:00,156.22,156.32,155.97,156.13,11943.0,156.22,156.32,155.97,156.13,11943.0
2025-05-06 12:05:00,156.07,156.14,155.45,155.47,16715.0,156.07,156.14,155.45,155.47,16715.0
2025-05-06 12:10:00,155.56,156.8,155.48,156.66,28677.0,155.56,156.8,155.48,156.66,28677.0
2025-05-06 12:15:00,156.7,156.71,156.43,156.5,5791.0,156.7,156.71,156.43,156.5,5791.0
2025-05-06 12:20:00,156.4,156.4,155.65,155.72,11252.0,156.4,156.4,155.65,155.72,11252.0
2025-05-06 12:25:00,155.83,156.11,155.73,155.9,6331.0,155.83,156.11,155.73,155.9,6331.0
2025-05-06 12:30:00,155.88,155.94,155.72,155.84,4676.0,155.88,155.94,155.72,155.84,4676.0
2025-05-06 12:35:00,155.84,155.85,155.49,155.54,13961.0,155.84,155.85,155.49,155.54,13961.0
2025-05-06 12:40:00,155.58,155.73,155.33,155.33,18161.0,155.58,155.73,155.33,155.33,18161.0
2025-05-06 12:45:00,155.33,155.44,155.0,155.07,9338.0,155.33,155.44,155.0,155.07,9338.0
2025-05-06 12:50:00,155.01,155.22,154.7,154.88,27703.0,155.01,155.22,154.7,154.88,27703.0
2025-05-06 12:55:00,154.78,154.9,154.48,154.48,6014.0,154.78,154.9,154.48,154.48,6014.0
2025-05-06 13:00:00,154.51,155.03,154.48,154.94,23340.0,154.51,155.03,154.48,154.94,23340.0
2025-05-06 13:05:00,154.88,155.65,154.88,155.65,8934.0,154.88,155.65,154.88,155.65,8934.0
2025-05-06 13:10:00,155.69,155.93,155.55,155.84,8708.0,155.69,155.93,155.55,155.84,8708.0
2025-05-06 13:15:00,155.84,156.38,155.76,156.32,18160.0,155.84,156.38,155.76,156.32,18160.0
2025-05-06 13:20:00,156.45,156.6,156.15,156.32,8824.0,156.45,156.6,156.15,156.32,8824.0
2025-05-06 13:25:00,156.23,156.6,156.11,156.36,6204.0,156.23,156.6,156.11,156.36,6204.0
2025-05-06 13:30:00,156.4,156.49,156.15,156.49,4649.0,156.4,156.49,156.15,156.49,4649.0
2025-05-06 13:35:00,156.5,156.51,156.3,156.35,3134.0,156.5,156.51,156.3,156.35,3134.0
2025-05-06 13:40:00,156.24,156.55,156.24,156.41,3413.0,156.24,156.55,156.24,156.41,3413.0
2025-05-06 13:45:00,156.39,156.73,156.31,156.73,6488.0,156.39,156.73,156.31,156.73,6488.0
2025-05-06 13:50:00,156.68,157.01,156.68,156.94,6718.0,156.68,157.01,156.68,156.94,6718.0
2025-05-06 13:55:00,156.92,157.04,156.79,156.87,7644.0,156.92,157.04,156.79,156.87,7644.0
2025-05-06 14:00:00,156.9,157.1,156.81,156.99,6584.0,156.9,157.1,156.81,156.99,6584.0
2025-05-06 14:05:00,156.91,156.96,156.54,156.58,4897.0,156.91,156.96,156.54,156.58,4897.0
2025-05-06 14:10:00,156.58,157.0,156.57,156.91,5729.0,156.58,157.0,156.57,156.91,5729.0
2025-05-06 14:15:00,156.96,157.15,156.85,156.99,10091.0,156.96,157.15,156.85,156.99,10091.0
2025-05-06 14:20:00,156.99,157.58,156.97,157.58,7072.0,156.99,157.58,156.97,157.58,7072.0
2025-05-06 14:25:00,157.59,157.98,157.59,157.97,8607.0,157.59,157.98,157.59,157.97,8607.0
2025-05-06 14:30:00,157.99,158.1,157.82,157.95,5685.0,157.99,158.1,157.82,157.95,5685.0
2025-05-06 14:35:00,157.92,157.99,157.78,157.83,6883.0,157.92,157.99,157.78,157.83,6883.0
2025-05-06 14:40:00,157.84,157.98,157.79,157.95,6798.0,157.84,157.98,157.79,157.95,6798.0
2025-05-06 14:45:00,158.0,158.08,157.78,157.78,4910.0,158.0,158.08,157.78,157.78,4910.0
2025-05-06 14:50:00,157.83,157.92,157.68,157.86,5653.0,157.83,157.92,157.68,157.86,5653.0
2025-05-06 14:55:00,157.84,157.95,157.72,157.8,6701.0,157.84,157.95,157.72,157.8,6701.0
2025-05-06 15:00:00,157.86,157.99,157.82,157.89,6818.0,157.86,157.99,157.82,157.89,6818.0
2025-05-06 15:05:00,157.84,157.85,157.61,157.7,7597.0,157.84,157.85,157.61,157.7,7597.0
2025-05-06 15:10:00,157.72,157.89,157.62,157.86,7023.0,157.72,157.89,157.62,157.86,7023.0
2025-05-06 15:15:00,157.81,157.94,157.73,157.79,15215.0,157.81,157.94,157.73,157.79,15215.0
2025-05-06 15:20:00,157.8,158.08,157.76,158.0,9613.0,157.8,158.08,157.76,158.0,9613.0
2025-05-06 15:25:00,158.0,158.0,157.71,157.72,11704.0,158.0,158.0,157.71,157.72,11704.0
2025-05-06 15:30:00,157.71,158.01,157.65,158.0,14598.0,157.71,158.01,157.65,158.0,14598.0
2025-05-06 15:35:00,157.97,157.98,157.65,157.74,14449.0,157.97,157.98,157.65,157.74,14449.0
2025-05-06 15:40:00,157.75,157.98,157.67,157.97,14828.0,157.75,157.98,157.67,157.97,14828.0
2025-05-06 15:45:00,158.06,158.26,157.85,158.06,15019.0,158.06,158.26,157.85,158.06,15019.0
2025-05-06 15:50:00,157.97,158.08,157.36,157.58,28945.0,157.97,158.08,157.36,157.58,28945.0
2025-05-06 15:55:00,157.55,157.7,157.13,157.33,86850.0,157.55,157.7,157.13,157.33,86850.0
2025-05-07 09:30:00,158.26,159.21,156.88,158.34,28577.0,158.26,159.21,156.88,158.34,28577.0
2025-05-07 09:35:00,158.38,159.35,158.15,158.85,21499.0,158.38,159.35,158.15,158.85,21499.0
2025-05-07 09:40:00,158.58,158.9,158.28,158.5,11500.0,158.58,158.9,158.28,158.5,11500.0
2025-05-07 09:45:00,158.53,158.62,157.75,158.15,16899.0,158.53,158.62,157.75,158.15,16899.0
2025-05-07 09:50:00,158.14,159.59,157.97,159.55,30261.0,158.14,159.59,157.97,159.55,30261.0
2025-05-07 09:55:00,159.58,160.04,159.46,159.47,10117.0,159.58,160.04,159.46,159.47,10117.0
2025-05-07 10:00:00,159.44,160.36,159.44,160.36,8299.0,159.44,160.36,159.44,160.36,8299.0
2025-05-07 10:05:00,160.48,160.52,160.0,160.05,11640.0,160.48,160.52,160.0,160.05,11640.0
2025-05-07 10:10:00,160.04,160.31,159.03,159.36,24691.0,160.04,160.31,159.03,159.36,24691.0
2025-05-07 10:15:00,159.3,159.39,158.68,158.8,12409.0,159.3,159.39,158.68,158.8,12409.0
2025-05-07 10:20:00,158.83,158.87,158.39,158.62,7629.0,158.83,158.87,158.39,158.62,7629.0
2025-05-07 10:25:00,158.52,158.52,158.07,158.46,6414.0,158.52,158.52,158.07,158.46,6414.0
2025-05-07 10:30:00,158.35,158.55,158.16,158.41,10958.0,158.35,158.55,158.16,158.41,10958.0
2025-05-07 10:35:00,158.42,158.9,158.3,158.88,6783.0,158.42,158.9,158.3,158.88,6783.0
2025-05-07 10:40:00,158.82,158.86,158.37,158.37,9527.0,158.82,158.86,158.37,158.37,9527.0
2025-05-07 10:45:00,158.42,158.46,158.14,158.14,40929.0,158.42,158.46,158.14,158.14,40929.0
2025-05-07 10:50:00,158.22,158.23,157.83,158.03,10557.0,158.22,158.23,157.83,158.03,10557.0
2025-05-07 10:55:00,157.94,158.22,157.79,158.22,6997.0,157.94,158.22,157.79,158.22,6997.0
2025-05-07 11:00:00,158.14,158.24,157.72,157.84,9593.0,158.14,158.24,157.72,157.84,9593.0
2025-05-07 11:05:00,157.71,158.17,157.71,157.92,19941.0,157.71,158.17,157.71,157.92,19941.0
2025-05-07 11:10:00,157.85,158.32,157.85,157.95,18710.0,157.85,158.32,157.85,157.95,18710.0
2025-05-07 11:15:00,158.1,158.33,157.9,158.23,2928.0,158.1,158.33,157.9,158.23,2928.0
2025-05-07 11:20:00,158.24,158.44,157.89,157.89,6173.0,158.24,158.44,157.89,157.89,6173.0
2025-05-07 11:25:00,157.9,158.39,157.76,158.35,8017.0,157.9,158.39,157.76,158.35,8017.0
2025-05-07 11:30:00,158.4,158.8,158.35,158.73,8624.0,158.4,158.8,158.35,158.73,8624.0
2025-05-07 11:35:00,158.72,159.01,158.72,158.97,8946.0,158.72,159.01,158.72,158.97,8946.0
2025-05-07 11:40:00,158.88,159.06,158.88,158.99,3986.0,158.88,159.06,158.88,158.99,3986.0
2025-05-07 11:45:00,158.99,159.0,158.72,158.79,3353.0,158.99,159.0,158.72,158.79,3353.0
2025-05-07 11:50:00,158.85,158.85,158.46,158.58,13191.0,158.85,158.85,158.46,158.58,13191.0
2025-05-07 11:55:00,158.62,158.7,158.52,158.7,10411.0,158.62,158.7,158.52,158.7,10411.0
2025-05-07 12:00:00,158.8,159.42,158.72,159.17,8426.0,158.8,159.42,158.72,159.17,8426.0
2025-05-07 12:05:00,159.12,159.16,158.91,159.04,6281.0,159.12,159.16,158.91,159.04,6281.0
2025-05-07 12:10:00,159.06,159.15,158.97,159.1,5156.0,159.06,159.15,158.97,159.1,5156.0
2025-05-07 12:15:00,159.08,159.1,158.93,158.97,5111.0,159.08,159.1,158.93,158.97,5111.0
2025-05-07 12:20:00,158.91,158.91,158.46,158.46,4601.0,158.91,158.91,158.46,158.46,4601.0
2025-05-07 12:25:00,158.46,158.46,158.15,158.3,9518.0,158.46,158.46,158.15,158.3,9518.0
2025-05-07 12:30:00,158.28,158.39,158.19,158.22,5414.0,158.28,158.39,158.19,158.22,5414.0
2025-05-07 12:35:00,158.27,158.41,158.2,158.34,6246.0,158.27,158.41,158.2,158.34,6246.0
2025-05-07 12:40:00,158.41,158.5,158.22,158.3,9864.0,158.41,158.5,158.22,158.3,9864.0
2025-05-07 12:45:00,158.39,158.63,158.35,158.55,3202.0,158.39,158.63,158.35,158.55,3202.0
2025-05-07 12:50:00,158.62,158.73,158.46,158.59,4088.0,158.62,158.73,158.46,158.59,4088.0
2025-05-07 12:55:00,158.65,158.91,158.65,158.77,1872.0,158.65,158.91,158.65,158.77,1872.0
2025-05-07 13:00:00,158.74,159.17,158.74,159.17,1607.0,158.74,159.17,158.74,159.17,1607.0
2025-05-07 13:05:00,159.14,159.22,158.95,159.0,5659.0,159.14,159.22,158.95,159.0,5659.0
2025-05-07 13:10:00,159.06,159.12,158.91,159.07,6392.0,159.06,159.12,158.91,159.07,6392.0
2025-05-07 13:15:00,159.08,159.09,158.84,158.84,4476.0,159.08,159.09,158.84,158.84,4476.0
2025-05-07 13:20:00,158.78,158.81,158.43,158.62,8672.0,158.78,158.81,158.43,158.62,8672.0
2025-05-07 13:25:00,158.61,158.63,158.45,158.53,3459.0,158.61,158.63,158.45,158.53,3459.0
2025-05-07 13:30:00,158.49,158.61,158.28,158.28,7666.0,158.49,158.61,158.28,158.28,7666.0
2025-05-07 13:35:00,158.3,158.32,158.15,158.17,15158.0,158.3,158.32,158.15,158.17,15158.0
2025-05-07 13:40:00,158.17,158.17,157.89,158.07,9027.0,158.17,158.17,157.89,158.07,9027.0
2025-05-07 13:45:00,158.08,158.25,157.95,158.09,16278.0,158.08,158.25,157.95,158.09,16278.0
2025-05-07 13:50:00,158.12,158.18,157.5,157.56,11752.0,158.12,158.18,157.5,157.56,11752.0
2025-05-07 13:55:00,157.48,157.76,157.27,157.65,15177.0,157.48,157.76,157.27,157.65,15177.0
2025-05-07 14:00:00,157.54,158.24,157.5,158.0,14074.0,157.54,158.24,157.5,158.0,14074.0
2025-05-07 14:05:00,157.93,157.93,157.0,157.12,8416.0,157.93,157.93,157.0,157.12,8416.0
2025-05-07 14:10:00,157.17,157.8,157.05,157.63,20824.0,157.17,157.8,157.05,157.63,20824.0
2025-05-07 14:15:00,157.47,157.84,157.41,157.69,5659.0,157.47,157.84,157.41,157.69,5659.0
2025-05-07 14:20:00,157.76,158.16,157.76,157.89,11571.0,157.76,158.16,157.76,157.89,11571.0
2025-05-07 14:25:00,157.89,158.15,157.77,157.78,5646.0,157.89,158.15,157.77,157.78,5646.0
2025-05-07 14:30:00,157.78,158.36,157.67,158.36,6766.0,157.78,158.36,157.67,158.36,6766.0
2025-05-07 14:35:00,158.25,158.61,158.12,158.49,13796.0,158.25,158.61,158.12,158.49,13796.0
2025-05-07 14:40:00,158.48,158.88,158.46,158.55,9351.0,158.48,158.88,158.46,158.55,9351.0
2025-05-07 14:45:00,158.56,158.57,157.58,157.65,10231.0,158.56,158.57,157.58,157.65,10231.0
2025-05-07 14:50:00,157.7,158.01,157.47,157.88,8763.0,157.7,158.01,157.47,157.88,8763.0
2025-05-07 14:55:00,157.95,158.78,157.92,158.63,21464.0,157.95,158.78,157.92,158.63,21464.0
2025-05-07 15:00:00,158.52,158.71,158.24,158.31,9050.0,158.52,158.71,158.24,158.31,9050.0
2025-05-07 15:05:00,158.25,158.5,158.14,158.46,6477.0,158.25,158.5,158.14,158.46,6477.0
2025-05-07 15:10:00,158.45,158.47,158.07,158.09,17665.0,158.45,158.47,158.07,158.09,17665.0
2025-05-07 15:15:00,158.16,158.28,157.88,158.2,13179.0,158.16,158.28,157.88,158.2,13179.0
2025-05-07 15:20:00,158.21,158.22,157.77,157.89,10649.0,158.21,158.22,157.77,157.89,10649.0
2025-05-07 15:25:00,157.84,157.86,157.38,157.47,17310.0,157.84,157.86,157.38,157.47,17310.0
2025-05-07 15:30:00,157.45,157.58,157.07,157.09,36035.0,157.45,157.58,157.07,157.09,36035.0
2025-05-07 15:35:00,157.07,157.4,156.96,157.34,36553.0,157.07,157.4,156.96,157.34,36553.0
2025-05-07 15:40:00,157.4,158.36,157.24,157.87,30280.0,157.4,158.36,157.24,157.87,30280.0
2025-05-07 15:45:00,158.03,158.39,157.83,158.05,16865.0,158.03,158.39,157.83,158.05,16865.0
2025-05-07 15:50:00,157.95,158.5,157.67,158.29,30190.0,157.95,158.5,157.67,158.29,30190.0
2025-05-07 15:55:00,158.3,159.05,158.07,158.85,134907.0,158.3,159.05,158.07,158.85,134907.0
2025-05-08 09:30:00,159.99,162.03,159.71,159.89,25334.0,159.99,162.03,159.71,159.89,25334.0
2025-05-08 09:35:00,159.92,160.31,159.53,159.93,8505.0,159.92,160.31,159.53,159.93,8505.0
2025-05-08 09:40:00,160.2,160.96,159.88,160.96,5891.0,160.2,160.96,159.88,160.96,5891.0
2025-05-08 09:45:00,161.09,161.29,160.84,160.88,6943.0,161.09,161.29,160.84,160.88,6943.0
2025-05-08 09:50:00,160.88,160.88,160.29,160.35,16794.0,160.88,160.88,160.29,160.35,16794.0
2025-05-08 09:55:00,160.33,160.94,160.27,160.4,13780.0,160.33,160.94,160.27,160.4,13780.0
2025-05-08 10:00:00,160.27,160.89,160.27,160.65,12369.0,160.27,160.89,160.27,160.65,12369.0
2025-05-08 10:05:00,160.76,161.19,160.52,160.62,13613.0,160.76,161.19,160.52,160.62,13613.0
2025-05-08 10:10:00,160.45,160.47,159.9,160.02,7122.0,160.45,160.47,159.9,160.02,7122.0
2025-05-08 10:15:00,160.02,160.33,159.7,159.74,7016.0,160.02,160.33,159.7,159.74,7016.0
2025-05-08 10:20:00,159.78,160.29,159.77,160.26,10368.0,159.78,160.29,159.77,160.26,10368.0
2025-05-08 10:25:00,160.22,160.69,159.98,160.39,10701.0,160.22,160.69,159.98,160.39,10701.0
2025-05-08 10:30:00,160.32,160.88,160.23,160.5,5644.0,160.32,160.88,160.23,160.5,5644.0
2025-05-08 10:35:00,160.34,160.34,159.52,159.52,5092.0,160.34,160.34,159.52,159.52,5092.0
2025-05-08 10:40:00,159.34,159.49,159.11,159.24,4530.0,159.34,159.49,159.11,159.24,4530.0
2025-05-08 10:45:00,159.13,159.13,158.25,158.28,8392.0,159.13,159.13,158.25,158.28,8392.0
2025-05-08 10:50:00,158.48,159.07,158.41,158.55,7868.0,158.48,159.07,158.41,158.55,7868.0
2025-05-08 10:55:00,158.39,158.99,158.33,158.72,7886.0,158.39,158.99,158.33,158.72,7886.0
2025-05-08 11:00:00,158.73,159.01,158.65,159.0,3788.0,158.73,159.01,158.65,159.0,3788.0
2025-05-08 11:05:00,159.2,159.55,159.19,159.53,1960.0,159.2,159.55,159.19,159.53,1960.0
2025-05-08 11:10:00,159.55,159.81,159.42,159.78,1604.0,159.55,159.81,159.42,159.78,1604.0
2025-05-08 11:15:00,159.71,159.85,159.7,159.81,3054.0,159.71,159.85,159.7,159.81,3054.0
2025-05-08 11:20:00,159.74,160.01,159.66,160.01,5809.0,159.74,160.01,159.66,160.01,5809.0
2025-05-08 11:25:00,160.09,160.41,159.82,159.82,7192.0,160.09,160.41,159.82,159.82,7192.0
2025-05-08 11:30:00,159.75,160.19,159.66,160.13,3380.0,159.75,160.19,159.66,160.13,3380.0
2025-05-08 11:35:00,160.06,160.25,160.03,160.03,3068.0,160.06,160.25,160.03,160.03,3068.0
2025-05-08 11:40:00,160.33,160.95,160.31,160.84,2950.0,160.33,160.95,160.31,160.84,2950.0
2025-05-08 11:45:00,160.91,161.45,160.83,161.36,18052.0,160.91,161.45,160.83,161.36,18052.0
2025-05-08 11:50:00,161.37,161.39,160.96,161.28,9193.0,161.37,161.39,160.96,161.28,9193.0
2025-05-08 11:55:00,161.17,161.27,160.89,161.02,6471.0,161.17,161.27,160.89,161.02,6471.0
2025-05-08 12:00:00,161.08,161.62,161.04,161.62,4260.0,161.08,161.62,161.04,161.62,4260.0
2025-05-08 12:05:00,161.74,162.13,161.63,162.12,7942.0,161.74,162.13,161.63,162.12,7942.0
2025-05-08 12:10:00,162.17,162.77,161.83,162.67,41014.0,162.17,162.77,161.83,162.67,41014.0
2025-05-08 12:15:00,162.67,162.9,162.3,162.42,34785.0,162.67,162.9,162.3,162.42,34785.0
2025-05-08 12:20:00,162.43,163.22,162.28,162.69,74295.0,162.43,163.22,162.28,162.69,74295.0
2025-05-08 12:25:00,162.7,162.85,162.37,162.64,5790.0,162.7,162.85,162.37,162.64,5790.0
2025-05-08 12:30:00,162.7,162.78,162.34,162.78,4070.0,162.7,162.78,162.34,162.78,4070.0
2025-05-08 12:35:00,162.8,162.93,162.65,162.8,3433.0,162.8,162.93,162.65,162.8,3433.0
2025-05-08 12:40:00,162.73,162.96,162.6,162.96,5657.0,162.73,162.96,162.6,162.96,5657.0
2025-05-08 12:45:00,163.02,163.07,162.81,163.07,6503.0,163.02,163.07,162.81,163.07,6503.0
2025-05-08 12:50:00,163.07,163.29,163.06,163.18,9263.0,163.07,163.29,163.06,163.18,9263.0
2025-05-08 12:55:00,163.11,163.21,162.75,162.84,10502.0,163.11,163.21,162.75,162.84,10502.0
2025-05-08 13:00:00,162.76,162.82,162.3,162.31,18486.0,162.76,162.82,162.3,162.31,18486.0
2025-05-08 13:05:00,162.22,162.25,161.9,161.92,10365.0,162.22,162.25,161.9,161.92,10365.0
2025-05-08 13:10:00,162.0,162.05,161.78,161.86,3363.0,162.0,162.05,161.78,161.86,3363.0
2025-05-08 13:15:00,161.94,161.97,161.75,161.79,1495.0,161.94,161.97,161.75,161.79,1495.0
2025-05-08 13:20:00,161.82,162.09,161.78,162.09,4156.0,161.82,162.09,161.78,162.09,4156.0
2025-05-08 13:25:00,162.03,162.58,162.0,162.02,14771.0,162.03,162.58,162.0,162.02,14771.0
2025-05-08 13:30:00,162.02,162.07,161.67,161.79,21509.0,162.02,162.07,161.67,161.79,21509.0
2025-05-08 13:35:00,161.53,161.87,161.43,161.87,4502.0,161.53,161.87,161.43,161.87,4502.0
2025-05-08 13:40:00,161.91,161.91,161.33,161.41,4697.0,161.91,161.91,161.33,161.41,4697.0
2025-05-08 13:45:00,161.43,161.43,161.14,161.41,6954.0,161.43,161.43,161.14,161.41,6954.0
2025-05-08 13:50:00,161.24,161.26,161.11,161.15,4844.0,161.24,161.26,161.11,161.15,4844.0
2025-05-08 13:55:00,161.09,161.09,160.9,160.9,3574.0,161.09,161.09,160.9,160.9,3574.0
2025-05-08 14:00:00,160.91,161.16,160.9,161.03,7598.0,160.91,161.16,160.9,161.03,7598.0
2025-05-08 14:05:00,161.02,161.09,160.96,161.03,3301.0,161.02,161.09,160.96,161.03,3301.0
2025-05-08 14:10:00,161.0,161.21,161.0,161.04,5080.0,161.0,161.21,161.0,161.04,5080.0
2025-05-08 14:15:00,161.01,161.08,160.87,160.95,7531.0,161.01,161.08,160.87,160.95,7531.0
2025-05-08 14:20:00,160.99,161.04,160.72,160.72,19338.0,160.99,161.04,160.72,160.72,19338.0
2025-05-08 14:25:00,160.71,160.9,160.62,160.82,4981.0,160.71,160.9,160.62,160.82,4981.0
2025-05-08 14:30:00,160.81,161.1,160.69,160.99,12347.0,160.81,161.1,160.69,160.99,12347.0
2025-05-08 14:35:00,160.99,161.06,160.88,160.96,4123.0,160.99,161.06,160.88,160.96,4123.0
2025-05-08 14:40:00,161.0,161.03,160.75,160.9,9051.0,161.0,161.03,160.75,160.9,9051.0
2025-05-08 14:45:00,160.74,160.83,160.58,160.58,8415.0,160.74,160.83,160.58,160.58,8415.0
2025-05-08 14:50:00,160.57,160.68,160.32,160.68,11821.0,160.57,160.68,160.32,160.68,11821.0
2025-05-08 14:55:00,160.69,160.71,160.37,160.37,5350.0,160.69,160.71,160.37,160.37,5350.0
2025-05-08 15:00:00,160.25,160.37,160.19,160.24,4208.0,160.25,160.37,160.19,160.24,4208.0
2025-05-08 15:05:00,160.24,160.31,160.07,160.27,4376.0,160.24,160.31,160.07,160.27,4376.0
2025-05-08 15:10:00,160.24,160.55,160.23,160.51,5771.0,160.24,160.55,160.23,160.51,5771.0
2025-05-08 15:15:00,160.52,160.6,160.41,160.53,5432.0,160.52,160.6,160.41,160.53,5432.0
2025-05-08 15:20:00,160.59,160.95,160.53,160.87,9725.0,160.59,160.95,160.53,160.87,9725.0
2025-05-08 15:25:00,160.81,160.91,160.68,160.91,9686.0,160.81,160.91,160.68,160.91,9686.0
2025-05-08 15:30:00,160.82,161.0,160.67,160.99,68048.0,160.82,161.0,160.67,160.99,68048.0
2025-05-08 15:35:00,161.05,161.19,160.99,161.1,13104.0,161.05,161.19,160.99,161.1,13104.0
2025-05-08 15:40:00,161.03,161.11,160.91,161.02,16406.0,161.03,161.11,160.91,161.02,16406.0
2025-05-08 15:45:00,161.05,161.12,160.59,160.7,19064.0,161.05,161.12,160.59,160.7,19064.0
2025-05-08 15:50:00,160.72,160.79,160.11,160.32,45389.0,160.72,160.79,160.11,160.32,45389.0
2025-05-08 15:55:00,160.39,160.39,159.88,160.06,158665.0,160.39,160.39,159.88,160.06,158665.0
2025-05-09 09:30:00,161.03,161.96,160.85,161.0,16078.0,161.03,161.96,160.85,161.0,16078.0
2025-05-09 09:35:00,160.99,161.53,160.25,161.2,12304.0,160.99,161.53,160.25,161.2,12304.0
2025-05-09 09:40:00,161.07,161.57,160.8,161.34,6154.0,161.07,161.57,160.8,161.34,6154.0
2025-05-09 09:45:00,161.34,161.89,161.05,161.76,6411.0,161.34,161.89,161.05,161.76,6411.0
2025-05-09 09:50:00,161.77,161.99,161.44,161.63,10371.0,161.77,161.99,161.44,161.63,10371.0
2025-05-09 09:55:00,161.5,161.95,161.4,161.8,8389.0,161.5,161.95,161.4,161.8,8389.0
2025-05-09 10:00:00,161.67,162.04,161.49,162.02,6975.0,161.67,162.04,161.49,162.02,6975.0
2025-05-09 10:05:00,162.2,162.25,161.76,161.87,6222.0,162.2,162.25,161.76,161.87,6222.0
2025-05-09 10:10:00,161.92,161.92,161.01,161.26,23248.0,161.92,161.92,161.01,161.26,23248.0
2025-05-09 10:15:00,161.24,161.27,160.5,160.52,23587.0,161.24,161.27,160.5,160.52,23587.0
2025-05-09 10:20:00,160.66,160.74,159.95,160.04,9955.0,160.66,160.74,159.95,160.04,9955.0
2025-05-09 10:25:00,159.92,159.92,158.65,159.69,27043.0,159.92,159.92,158.65,159.69,27043.0
2025-05-09 10:30:00,159.74,159.74,158.81,158.81,10689.0,159.74,159.74,158.81,158.81,10689.0
2025-05-09 10:35:00,158.97,158.99,158.49,158.71,15965.0,158.97,158.99,158.49,158.71,15965.0
2025-05-09 10:40:00,158.71,158.91,158.51,158.89,15036.0,158.71,158.91,158.51,158.89,15036.0
2025-05-09 10:45:00,158.91,159.38,158.76,159.38,19239.0,158.91,159.38,158.76,159.38,19239.0
2025-05-09 10:50:00,159.38,159.98,159.37,159.6,10582.0,159.38,159.98,159.37,159.6,10582.0
2025-05-09 10:55:00,159.66,159.93,159.56,159.62,5326.0,159.66,159.93,159.56,159.62,5326.0
2025-05-09 11:00:00,159.61,159.83,159.44,159.74,8350.0,159.61,159.83,159.44,159.74,8350.0
2025-05-09 11:05:00,159.73,160.4,159.7,160.34,13916.0,159.73,160.4,159.7,160.34,13916.0
2025-05-09 11:10:00,160.33,160.33,159.76,159.95,6476.0,160.33,160.33,159.76,159.95,6476.0
2025-05-09 11:15:00,159.88,159.93,159.74,159.82,1948.0,159.88,159.93,159.74,159.82,1948.0
2025-05-09 11:20:00,159.83,159.91,159.69,159.81,3225.0,159.83,159.91,159.69,159.81,3225.0
2025-05-09 11:25:00,159.78,160.09,159.78,159.94,3008.0,159.78,160.09,159.78,159.94,3008.0
2025-05-09 11:30:00,159.89,160.09,159.89,159.89,8673.0,159.89,160.09,159.89,159.89,8673.0
2025-05-09 11:35:00,160.04,160.49,160.04,160.36,8488.0,160.04,160.49,160.04,160.36,8488.0
2025-05-09 11:40:00,160.38,160.55,160.18,160.25,4686.0,160.38,160.55,160.18,160.25,4686.0
2025-05-09 11:45:00,160.24,160.44,160.13,160.37,5164.0,160.24,160.44,160.13,160.37,5164.0
2025-05-09 11:50:00,160.4,160.62,160.23,160.48,5224.0,160.4,160.62,160.23,160.48,5224.0
2025-05-09 11:55:00,160.48,160.81,160.45,160.64,5380.0,160.48,160.81,160.45,160.64,5380.0
2025-05-09 12:00:00,160.7,160.75,160.41,160.41,5584.0,160.7,160.75,160.41,160.41,5584.0
2025-05-09 12:05:00,160.34,160.48,160.3,160.43,2888.0,160.34,160.48,160.3,160.43,2888.0
2025-05-09 12:10:00,160.39,160.45,160.08,160.08,7054.0,160.39,160.45,160.08,160.08,7054.0
2025-05-09 12:15:00,160.06,160.1,159.79,159.99,9302.0,160.06,160.1,159.79,159.99,9302.0
2025-05-09 12:20:00,160.01,160.31,160.01,160.21,7619.0,160.01,160.31,160.01,160.21,7619.0
2025-05-09 12:25:00,160.26,160.27,159.9,159.9,2835.0,160.26,160.27,159.9,159.9,2835.0
2025-05-09 12:30:00,160.02,160.06,159.92,160.03,2701.0,160.02,160.06,159.92,160.03,2701.0
2025-05-09 12:35:00,160.1,160.28,160.02,160.03,5221.0,160.1,160.28,160.02,160.03,5221.0
2025-05-09 12:40:00,159.96,160.06,159.86,159.86,5754.0,159.96,160.06,159.86,159.86,5754.0
2025-05-09 12:45:00,159.7,159.87,159.59,159.67,4540.0,159.7,159.87,159.59,159.67,4540.0
2025-05-09 12:50:00,159.72,159.72,159.48,159.53,15686.0,159.72,159.72,159.48,159.53,15686.0
2025-05-09 12:55:00,159.5,159.67,159.45,159.49,3714.0,159.5,159.67,159.45,159.49,3714.0
2025-05-09 13:00:00,159.47,159.71,159.47,159.64,5260.0,159.47,159.71,159.47,159.64,5260.0
2025-05-09 13:05:00,159.6,159.6,159.43,159.57,5361.0,159.6,159.6,159.43,159.57,5361.0
2025-05-09 13:10:00,159.69,159.8,159.61,159.61,3444.0,159.69,159.8,159.61,159.61,3444.0
2025-05-09 13:15:00,159.66,159.85,159.66,159.76,5042.0,159.66,159.85,159.66,159.76,5042.0
2025-05-09 13:20:00,159.76,159.97,159.38,159.95,10802.0,159.76,159.97,159.38,159.95,10802.0
2025-05-09 13:25:00,159.99,160.13,159.82,159.92,4330.0,159.99,160.13,159.82,159.92,4330.0
2025-05-09 13:30:00,159.87,159.93,159.74,159.84,6493.0,159.87,159.93,159.74,159.84,6493.0
2025-05-09 13:35:00,159.83,160.04,159.83,160.04,4978.0,159.83,160.04,159.83,160.04,4978.0
2025-05-09 13:40:00,160.01,160.06,159.92,160.0,3905.0,160.01,160.06,159.92,160.0,3905.0
2025-05-09 13:45:00,159.97,159.99,159.85,159.91,5108.0,159.97,159.99,159.85,159.91,5108.0
2025-05-09 13:50:00,159.87,159.98,159.76,159.96,3740.0,159.87,159.98,159.76,159.96,3740.0
2025-05-09 13:55:00,159.89,160.0,159.84,159.86,4433.0,159.89,160.0,159.84,159.86,4433.0
2025-05-09 14:00:00,159.82,159.83,159.59,159.59,3236.0,159.82,159.83,159.59,159.59,3236.0
2025-05-09 14:05:00,159.62,159.72,159.55,159.67,4838.0,159.62,159.72,159.55,159.67,4838.0
2025-05-09 14:10:00,159.7,159.7,159.51,159.54,3054.0,159.7,159.7,159.51,159.54,3054.0
2025-05-09 14:15:00,159.51,159.69,159.44,159.46,7684.0,159.51,159.69,159.44,159.46,7684.0
2025-05-09 14:20:00,159.47,159.74,159.46,159.72,5536.0,159.47,159.74,159.46,159.72,5536.0
2025-05-09 14:25:00,159.76,159.83,159.54,159.54,5391.0,159.76,159.83,159.54,159.54,5391.0
2025-05-09 14:30:00,159.53,159.83,159.53,159.7,3712.0,159.53,159.83,159.53,159.7,3712.0
2025-05-09 14:35:00,159.66,159.67,159.57,159.63,5174.0,159.66,159.67,159.57,159.63,5174.0
2025-05-09 14:40:00,159.62,159.71,159.6,159.71,2315.0,159.62,159.71,159.6,159.71,2315.0
2025-05-09 14:45:00,159.71,159.91,159.67,159.75,8960.0,159.71,159.91,159.67,159.75,8960.0
2025-05-09 14:50:00,159.78,159.82,159.61,159.72,6691.0,159.78,159.82,159.61,159.72,6691.0
2025-05-09 14:55:00,159.73,159.73,159.53,159.58,10186.0,159.73,159.73,159.53,159.58,10186.0
2025-05-09 15:00:00,159.58,159.84,159.51,159.84,20539.0,159.58,159.84,159.51,159.84,20539.0
2025-05-09 15:05:00,159.79,160.15,159.79,160.05,8815.0,159.79,160.15,159.79,160.05,8815.0
2025-05-09 15:10:00,160.1,160.37,160.08,160.34,13726.0,160.1,160.37,160.08,160.34,13726.0
2025-05-09 15:15:00,160.3,160.3,160.03,160.22,10613.0,160.3,160.3,160.03,160.22,10613.0
2025-05-09 15:20:00,160.26,160.32,159.79,159.87,13380.0,160.26,160.32,159.79,159.87,13380.0
2025-05-09 15:25:00,159.88,159.93,159.78,159.82,8743.0,159.88,159.93,159.78,159.82,8743.0
2025-05-09 15:30:00,159.84,159.91,159.66,159.84,6879.0,159.84,159.91,159.66,159.84,6879.0
2025-05-09 15:35:00,159.92,160.13,159.86,160.12,8468.0,159.92,160.13,159.86,160.12,8468.0
2025-05-09 15:40:00,160.19,160.32,159.91,160.01,16975.0,160.19,160.32,159.91,160.01,16975.0
2025-05-09 15:45:00,160.05,160.09,159.75,159.9,13887.0,160.05,160.09,159.75,159.9,13887.0
2025-05-09 15:50:00,159.97,160.17,159.72,160.15,13989.0,159.97,160.17,159.72,160.15,13989.0
2025-05-09 15:55:00,160.05,160.12,159.47,159.56,80502.0,160.05,160.12,159.47,159.56,80502.0
2025-05-12 09:30:00,166.11,168.44,165.66,167.83,123205.0,166.11,168.44,165.66,167.83,123205.0
2025-05-12 09:35:00,168.03,170.38,168.03,170.28,31603.0,168.03,170.38,168.03,170.28,31603.0
2025-05-12 09:40:00,170.16,170.86,169.18,170.21,32205.0,170.16,170.86,169.18,170.21,32205.0
2025-05-12 09:45:00,170.37,170.7,169.48,170.46,41285.0,170.37,170.7,169.48,170.46,41285.0
2025-05-12 09:50:00,170.62,170.82,169.36,169.56,18519.0,170.62,170.82,169.36,169.56,18519.0
2025-05-12 09:55:00,169.39,169.43,166.41,166.41,15452.0,169.39,169.43,166.41,166.41,15452.0
2025-05-12 10:00:00,166.41,166.53,165.27,165.72,55700.0,166.41,166.53,165.27,165.72,55700.0
2025-05-12 10:05:00,165.13,166.69,165.06,166.22,34699.0,165.13,166.69,165.06,166.22,34699.0
2025-05-12 10:10:00,166.35,167.07,166.25,166.36,18468.0,166.35,167.07,166.25,166.36,18468.0
2025-05-12 10:15:00,166.44,166.86,165.99,166.0,37056.0,166.44,166.86,165.99,166.0,37056.0
2025-05-12 10:20:00,166.0,166.14,165.55,165.86,17391.0,166.0,166.14,165.55,165.86,17391.0
2025-05-12 10:25:00,165.84,165.97,165.04,165.97,15286.0,165.84,165.97,165.04,165.97,15286.0
2025-05-12 10:30:00,165.86,166.15,164.92,166.03,12001.0,165.86,166.15,164.92,166.03,12001.0
2025-05-12 10:35:00,166.03,166.19,165.57,165.8,13739.0,166.03,166.19,165.57,165.8,13739.0
2025-05-12 10:40:00,165.8,165.8,164.56,164.61,20453.0,165.8,165.8,164.56,164.61,20453.0
2025-05-12 10:45:00,164.51,165.12,164.36,165.01,28079.0,164.51,165.12,164.36,165.01,28079.0
2025-05-12 10:50:00,165.13,166.05,165.01,165.96,11199.0,165.13,166.05,165.01,165.96,11199.0
2025-05-12 10:55:00,165.88,165.89,165.49,165.77,30227.0,165.88,165.89,165.49,165.77,30227.0
2025-05-12 11:00:00,165.77,166.4,165.77,166.27,5215.0,165.77,166.4,165.77,166.27,5215.0
2025-05-12 11:05:00,166.39,166.68,166.02,166.03,7443.0,166.39,166.68,166.02,166.03,7443.0
2025-05-12 11:10:00,166.03,166.17,165.74,165.74,8069.0,166.03,166.17,165.74,165.74,8069.0
2025-05-12 11:15:00,165.75,165.76,165.07,165.07,7376.0,165.75,165.76,165.07,165.07,7376.0
2025-05-12 11:20:00,165.0,165.24,164.86,165.03,8398.0,165.0,165.24,164.86,165.03,8398.0
2025-05-12 11:25:00,164.96,165.2,164.79,164.93,10749.0,164.96,165.2,164.79,164.93,10749.0
2025-05-12 11:30:00,164.73,165.53,164.73,165.18,29290.0,164.73,165.53,164.73,165.18,29290.0
2025-05-12 11:35:00,165.25,165.71,165.17,165.2,12262.0,165.25,165.71,165.17,165.2,12262.0
2025-05-12 11:40:00,165.17,165.29,165.06,165.26,5859.0,165.17,165.29,165.06,165.26,5859.0
2025-05-12 11:45:00,165.27,165.5,165.11,165.14,4925.0,165.27,165.5,165.11,165.14,4925.0
2025-05-12 11:50:00,165.04,165.25,165.03,165.05,6097.0,165.04,165.25,165.03,165.05,6097.0
2025-05-12 11:55:00,164.96,165.2,164.8,165.2,6557.0,164.96,165.2,164.8,165.2,6557.0
2025-05-12 12:00:00,165.22,165.32,164.94,165.22,4354.0,165.22,165.32,164.94,165.22,4354.0
2025-05-12 12:05:00,165.31,165.43,165.09,165.09,3403.0,165.31,165.43,165.09,165.09,3403.0
2025-05-12 12:10:00,164.92,164.92,164.51,164.63,5044.0,164.92,164.92,164.51,164.63,5044.0
2025-05-12 12:15:00,164.56,164.77,164.14,164.2,2970.0,164.56,164.77,164.14,164.2,2970.0
2025-05-12 12:20:00,164.0,164.43,163.98,164.32,4959.0,164.0,164.43,163.98,164.32,4959.0
2025-05-12 12:25:00,164.33,164.73,164.33,164.63,2910.0,164.33,164.73,164.33,164.63,2910.0
2025-05-12 12:30:00,164.52,164.81,164.52,164.7,1595.0,164.52,164.81,164.52,164.7,1595.0
2025-05-12 12:35:00,164.78,164.79,164.61,164.72,1716.0,164.78,164.79,164.61,164.72,1716.0
2025-05-12 12:40:00,164.66,164.74,164.45,164.48,4076.0,164.66,164.74,164.45,164.48,4076.0
2025-05-12 12:45:00,164.44,164.54,164.16,164.16,3008.0,164.44,164.54,164.16,164.16,3008.0
2025-05-12 12:50:00,164.16,164.4,164.16,164.3,3534.0,164.16,164.4,164.16,164.3,3534.0
2025-05-12 12:55:00,164.39,164.62,164.27,164.27,5786.0,164.39,164.62,164.27,164.27,5786.0
2025-05-12 13:00:00,164.31,164.75,164.29,164.59,5465.0,164.31,164.75,164.29,164.59,5465.0
2025-05-12 13:05:00,164.67,164.77,164.49,164.71,5853.0,164.67,164.77,164.49,164.71,5853.0
2025-05-12 13:10:00,164.72,164.72,164.32,164.32,4413.0,164.72,164.72,164.32,164.32,4413.0
2025-05-12 13:15:00,164.4,164.4,164.07,164.28,15871.0,164.4,164.4,164.07,164.28,15871.0
2025-05-12 13:20:00,164.22,164.39,164.03,164.17,8892.0,164.22,164.39,164.03,164.17,8892.0
2025-05-12 13:25:00,164.18,164.2,163.81,163.95,5979.0,164.18,164.2,163.81,163.95,5979.0
2025-05-12 13:30:00,164.05,164.41,163.95,164.31,6562.0,164.05,164.41,163.95,164.31,6562.0
2025-05-12 13:35:00,164.2,164.67,164.17,164.56,4098.0,164.2,164.67,164.17,164.56,4098.0
2025-05-12 13:40:00,164.62,164.76,164.48,164.74,3630.0,164.62,164.76,164.48,164.74,3630.0
2025-05-12 13:45:00,164.75,164.82,164.66,164.71,3478.0,164.75,164.82,164.66,164.71,3478.0
2025-05-12 13:50:00,164.68,164.92,164.67,164.88,2887.0,164.68,164.92,164.67,164.88,2887.0
2025-05-12 13:55:00,164.88,164.9,164.76,164.82,3643.0,164.88,164.9,164.76,164.82,3643.0
2025-05-12 14:00:00,164.82,164.89,164.72,164.84,5983.0,164.82,164.89,164.72,164.84,5983.0
2025-05-12 14:05:00,164.85,165.29,164.85,165.12,11147.0,164.85,165.29,164.85,165.12,11147.0
2025-05-12 14:10:00,165.09,165.09,164.71,164.87,6089.0,165.09,165.09,164.71,164.87,6089.0
2025-05-12 14:15:00,164.88,164.91,164.57,164.83,31740.0,164.88,164.91,164.57,164.83,31740.0
2025-05-12 14:20:00,164.89,165.02,164.81,165.02,8174.0,164.89,165.02,164.81,165.02,8174.0
2025-05-12 14:25:00,165.03,165.04,164.76,164.97,5806.0,165.03,165.04,164.76,164.97,5806.0
2025-05-12 14:30:00,165.04,165.35,165.04,165.35,3198.0,165.04,165.35,165.04,165.35,3198.0
2025-05-12 14:35:00,165.39,165.47,165.23,165.33,5379.0,165.39,165.47,165.23,165.33,5379.0
2025-05-12 14:40:00,165.34,165.47,165.29,165.3,4459.0,165.34,165.47,165.29,165.3,4459.0
2025-05-12 14:45:00,165.33,165.46,165.25,165.34,13427.0,165.33,165.46,165.25,165.34,13427.0
2025-05-12 14:50:00,165.39,165.4,165.18,165.28,9602.0,165.39,165.4,165.18,165.28,9602.0
2025-05-12 14:55:00,165.31,165.41,165.1,165.15,8371.0,165.31,165.41,165.1,165.15,8371.0
2025-05-12 15:00:00,165.2,165.5,165.09,165.5,8189.0,165.2,165.5,165.09,165.5,8189.0
2025-05-12 15:05:00,165.51,165.6,165.47,165.52,7413.0,165.51,165.6,165.47,165.52,7413.0
2025-05-12 15:10:00,165.52,165.64,165.28,165.36,10264.0,165.52,165.64,165.28,165.36,10264.0
2025-05-12 15:15:00,165.35,165.72,165.35,165.35,10269.0,165.35,165.72,165.35,165.35,10269.0
2025-05-12 15:20:00,165.26,165.91,165.25,165.85,10062.0,165.26,165.91,165.25,165.85,10062.0
2025-05-12 15:25:00,165.9,166.0,165.86,165.88,6175.0,165.9,166.0,165.86,165.88,6175.0
2025-05-12 15:30:00,165.84,166.07,165.8,165.97,16374.0,165.84,166.07,165.8,165.97,16374.0
2025-05-12 15:35:00,165.97,166.02,165.88,165.95,13454.0,165.97,166.02,165.88,165.95,13454.0
2025-05-12 15:40:00,165.94,165.96,165.76,165.87,11190.0,165.94,165.96,165.76,165.87,11190.0
2025-05-12 15:45:00,165.82,165.92,165.67,165.71,15929.0,165.82,165.92,165.67,165.71,15929.0
2025-05-12 15:50:00,165.68,165.97,165.5,165.96,38983.0,165.68,165.97,165.5,165.96,38983.0
2025-05-12 15:55:00,165.93,166.26,165.5,166.14,151699.0,165.93,166.26,165.5,166.14,151699.0
2025-05-13 09:30:00,166.8,168.73,166.8,167.59,25316.0,166.8,168.73,166.8,167.59,25316.0
2025-05-13 09:35:00,167.24,168.95,167.24,168.66,7525.0,167.24,168.95,167.24,168.66,7525.0
2025-05-13 09:40:00,168.66,169.51,168.66,169.03,7694.0,168.66,169.51,168.66,169.03,7694.0
2025-05-13 09:45:00,169.19,170.37,169.04,169.8,26702.0,169.19,170.37,169.04,169.8,26702.0
2025-05-13 09:50:00,169.83,170.08,169.41,169.46,24082.0,169.83,170.08,169.41,169.46,24082.0
2025-05-13 09:55:00,169.39,170.0,169.27,169.62,16569.0,169.39,170.0,169.27,169.62,16569.0
2025-05-13 10:00:00,169.57,170.1,169.25,170.07,15629.0,169.57,170.1,169.25,170.07,15629.0
2025-05-13 10:05:00,170.17,170.64,169.77,170.58,11987.0,170.17,170.64,169.77,170.58,11987.0
2025-05-13 10:10:00,170.65,171.03,170.33,170.87,10047.0,170.65,171.03,170.33,170.87,10047.0
2025-05-13 10:15:00,170.87,170.94,170.43,170.52,15765.0,170.87,170.94,170.43,170.52,15765.0
2025-05-13 10:20:00,170.42,170.74,170.22,170.68,18531.0,170.42,170.74,170.22,170.68,18531.0
2025-05-13 10:25:00,170.6,170.71,170.31,170.39,10780.0,170.6,170.71,170.31,170.39,10780.0
2025-05-13 10:30:00,170.39,170.73,170.14,170.31,11646.0,170.39,170.73,170.14,170.31,11646.0
2025-05-13 10:35:00,170.37,170.44,170.03,170.09,10188.0,170.37,170.44,170.03,170.09,10188.0
2025-05-13 10:40:00,170.13,170.13,169.68,169.93,10504.0,170.13,170.13,169.68,169.93,10504.0
2025-05-13 10:45:00,169.93,170.48,169.82,170.25,13441.0,169.93,170.48,169.82,170.25,13441.0
2025-05-13 10:50:00,170.26,170.87,170.26,170.79,11654.0,170.26,170.87,170.26,170.79,11654.0
2025-05-13 10:55:00,170.88,170.88,170.39,170.39,11040.0,170.88,170.88,170.39,170.39,11040.0
2025-05-13 11:00:00,170.43,170.88,170.43,170.7,4158.0,170.43,170.88,170.43,170.7,4158.0
2025-05-13 11:05:00,170.78,171.4,170.67,171.38,7702.0,170.78,171.4,170.67,171.38,7702.0
2025-05-13 11:10:00,171.39,171.67,171.34,171.41,10921.0,171.39,171.67,171.34,171.41,10921.0
2025-05-13 11:15:00,171.44,171.92,171.27,171.92,10966.0,171.44,171.92,171.27,171.92,10966.0
2025-05-13 11:20:00,171.92,172.0,171.79,171.99,12777.0,171.92,172.0,171.79,171.99,12777.0
2025-05-13 11:25:00,171.99,172.27,171.99,172.09,13819.0,171.99,172.27,171.99,172.09,13819.0
2025-05-13 11:30:00,172.04,172.13,171.67,171.81,13186.0,172.04,172.13,171.67,171.81,13186.0
2025-05-13 11:35:00,171.76,172.03,171.64,172.03,10821.0,171.76,172.03,171.64,172.03,10821.0
2025-05-13 11:40:00,172.07,172.48,172.01,172.48,14558.0,172.07,172.48,172.01,172.48,14558.0
2025-05-13 11:45:00,172.48,172.72,172.43,172.61,6453.0,172.48,172.72,172.43,172.61,6453.0
2025-05-13 11:50:00,172.71,172.72,172.33,172.33,11999.0,172.71,172.72,172.33,172.33,11999.0
2025-05-13 11:55:00,172.42,172.48,172.32,172.43,8712.0,172.42,172.48,172.32,172.43,8712.0
2025-05-13 12:00:00,172.34,172.79,172.34,172.58,9433.0,172.34,172.79,172.34,172.58,9433.0
2025-05-13 12:05:00,172.55,172.71,172.5,172.62,6092.0,172.55,172.71,172.5,172.62,6092.0
2025-05-13 12:10:00,172.53,172.6,172.27,172.49,5388.0,172.53,172.6,172.27,172.49,5388.0
2025-05-13 12:15:00,172.47,172.47,172.3,172.3,6097.0,172.47,172.47,172.3,172.3,6097.0
2025-05-13 12:20:00,172.3,172.54,172.23,172.47,9752.0,172.3,172.54,172.23,172.47,9752.0
2025-05-13 12:25:00,172.54,173.0,172.46,172.93,6457.0,172.54,173.0,172.46,172.93,6457.0
2025-05-13 12:30:00,173.02,173.28,172.93,173.12,6431.0,173.02,173.28,172.93,173.12,6431.0
2025-05-13 12:35:00,173.11,173.51,173.02,173.37,21986.0,173.11,173.51,173.02,173.37,21986.0
2025-05-13 12:40:00,173.43,173.55,173.11,173.11,11409.0,173.43,173.55,173.11,173.11,11409.0
2025-05-13 12:45:00,173.2,173.38,173.02,173.12,7467.0,173.2,173.38,173.02,173.12,7467.0
2025-05-13 12:50:00,172.96,173.05,172.79,172.82,4578.0,172.96,173.05,172.79,172.82,4578.0
2025-05-13 12:55:00,172.86,173.14,172.85,173.03,9432.0,172.86,173.14,172.85,173.03,9432.0
2025-05-13 13:00:00,173.01,173.23,172.83,173.19,10020.0,173.01,173.23,172.83,173.19,10020.0
2025-05-13 13:05:00,173.18,173.24,173.01,173.1,6498.0,173.18,173.24,173.01,173.1,6498.0
2025-05-13 13:10:00,173.07,173.23,172.98,173.23,5875.0,173.07,173.23,172.98,173.23,5875.0
2025-05-13 13:15:00,173.26,173.35,173.16,173.21,4459.0,173.26,173.35,173.16,173.21,4459.0
2025-05-13 13:20:00,173.18,173.25,173.1,173.21,5442.0,173.18,173.25,173.1,173.21,5442.0
2025-05-13 13:25:00,173.27,173.34,173.21,173.23,2753.0,173.27,173.34,173.21,173.23,2753.0
2025-05-13 13:30:00,173.25,173.58,173.24,173.43,8749.0,173.25,173.58,173.24,173.43,8749.0
2025-05-13 13:35:00,173.43,173.62,173.19,173.24,9969.0,173.43,173.62,173.19,173.24,9969.0
2025-05-13 13:40:00,173.2,173.21,172.88,172.91,5571.0,173.2,173.21,172.88,172.91,5571.0
2025-05-13 13:45:00,172.95,172.98,172.6,172.66,6687.0,172.95,172.98,172.6,172.66,6687.0
2025-05-13 13:50:00,172.63,172.81,172.58,172.74,7337.0,172.63,172.81,172.58,172.74,7337.0
2025-05-13 13:55:00,172.7,172.7,172.25,172.34,4700.0,172.7,172.7,172.25,172.34,4700.0
2025-05-13 14:00:00,172.34,172.54,171.92,172.54,6470.0,172.34,172.54,171.92,172.54,6470.0
2025-05-13 14:05:00,172.54,172.6,172.26,172.26,4879.0,172.54,172.6,172.26,172.26,4879.0
2025-05-13 14:10:00,172.22,172.49,172.22,172.4,3817.0,172.22,172.49,172.22,172.4,3817.0
2025-05-13 14:15:00,172.4,172.42,172.18,172.18,4306.0,172.4,172.42,172.18,172.18,4306.0
2025-05-13 14:20:00,172.15,172.25,171.92,171.92,5778.0,172.15,172.25,171.92,171.92,5778.0
2025-05-13 14:25:00,172.0,172.07,171.58,171.76,11942.0,172.0,172.07,171.58,171.76,11942.0
2025-05-13 14:30:00,171.72,171.87,171.49,171.82,9286.0,171.72,171.87,171.49,171.82,9286.0
2025-05-13 14:35:00,171.72,172.0,171.71,171.92,2401.0,171.72,172.0,171.71,171.92,2401.0
2025-05-13 14:40:00,171.92,171.92,171.76,171.83,5606.0,171.92,171.92,171.76,171.83,5606.0
2025-05-13 14:45:00,171.87,171.9,171.42,171.42,4090.0,171.87,171.9,171.42,171.42,4090.0
2025-05-13 14:50:00,171.4,171.54,171.35,171.46,6349.0,171.4,171.54,171.35,171.46,6349.0
2025-05-13 14:55:00,171.47,171.68,171.42,171.43,5255.0,171.47,171.68,171.42,171.43,5255.0
2025-05-13 15:00:00,171.5,171.51,171.15,171.19,7081.0,171.5,171.51,171.15,171.19,7081.0
2025-05-13 15:05:00,171.19,171.58,171.19,171.37,6965.0,171.19,171.58,171.19,171.37,6965.0
2025-05-13 15:10:00,171.48,171.58,171.23,171.33,5950.0,171.48,171.58,171.23,171.33,5950.0
2025-05-13 15:15:00,171.32,171.48,171.29,171.29,6438.0,171.32,171.48,171.29,171.29,6438.0
2025-05-13 15:20:00,171.36,171.44,171.15,171.21,19013.0,171.36,171.44,171.15,171.21,19013.0
2025-05-13 15:25:00,171.21,171.33,171.13,171.33,7471.0,171.21,171.33,171.13,171.33,7471.0
2025-05-13 15:30:00,171.34,171.42,171.06,171.12,12350.0,171.34,171.42,171.06,171.12,12350.0
2025-05-13 15:35:00,171.06,171.27,171.0,171.15,21851.0,171.06,171.27,171.0,171.15,21851.0
2025-05-13 15:40:00,171.1,171.17,170.98,171.05,11767.0,171.1,171.17,170.98,171.05,11767.0
2025-05-13 15:45:00,171.0,171.12,170.79,170.83,25319.0,171.0,171.12,170.79,170.83,25319.0
2025-05-13 15:50:00,170.89,170.9,170.01,170.04,37236.0,170.89,170.9,170.01,170.04,37236.0
2025-05-13 15:55:00,170.0,170.01,169.41,169.49,160779.0,170.0,170.01,169.41,169.49,160779.0
2025-05-14 09:30:00,168.85,169.34,167.52,168.2,24755.0,168.85,169.34,167.52,168.2,24755.0
2025-05-14 09:35:00,168.19,168.3,167.36,167.36,4943.0,168.19,168.3,167.36,167.36,4943.0
2025-05-14 09:40:00,168.49,168.49,167.89,167.97,12389.0,168.49,168.49,167.89,167.97,12389.0
2025-05-14 09:45:00,168.26,168.51,167.93,168.09,17101.0,168.26,168.51,167.93,168.09,17101.0
2025-05-14 09:50:00,168.09,168.38,167.8,167.8,11264.0,168.09,168.38,167.8,167.8,11264.0
2025-05-14 09:55:00,167.55,168.02,167.24,167.94,14344.0,167.55,168.02,167.24,167.94,14344.0
2025-05-14 10:00:00,167.97,167.97,167.32,167.73,7413.0,167.97,167.97,167.32,167.73,7413.0
2025-05-14 10:05:00,167.92,168.56,167.78,168.37,4123.0,167.92,168.56,167.78,168.37,4123.0
2025-05-14 10:10:00,168.43,168.5,168.28,168.31,4853.0,168.43,168.5,168.28,168.31,4853.0
2025-05-14 10:15:00,168.31,168.31,167.84,167.91,6139.0,168.31,168.31,167.84,167.91,6139.0
2025-05-14 10:20:00,168.01,168.61,167.8,168.56,7525.0,168.01,168.61,167.8,168.56,7525.0
2025-05-14 10:25:00,168.56,168.73,168.45,168.54,4209.0,168.56,168.73,168.45,168.54,4209.0
2025-05-14 10:30:00,168.42,168.97,168.4,168.88,10919.0,168.42,168.97,168.4,168.88,10919.0
2025-05-14 10:35:00,168.76,168.93,168.29,168.29,4968.0,168.76,168.93,168.29,168.29,4968.0
2025-05-14 10:40:00,168.31,168.31,167.96,168.17,2707.0,168.31,168.31,167.96,168.17,2707.0
2025-05-14 10:45:00,168.17,168.72,168.14,168.69,3257.0,168.17,168.72,168.14,168.69,3257.0
2025-05-14 10:50:00,168.63,169.14,168.63,169.13,2487.0,168.63,169.14,168.63,169.13,2487.0
2025-05-14 10:55:00,169.14,169.37,169.09,169.28,6230.0,169.14,169.37,169.09,169.28,6230.0
2025-05-14 11:00:00,169.28,169.38,168.84,168.92,9092.0,169.28,169.38,168.84,168.92,9092.0
2025-05-14 11:05:00,168.75,169.22,168.71,169.17,2714.0,168.75,169.22,168.71,169.17,2714.0
2025-05-14 11:10:00,169.13,169.41,169.1,169.39,2898.0,169.13,169.41,169.1,169.39,2898.0
2025-05-14 11:15:00,169.41,169.41,169.05,169.05,5394.0,169.41,169.41,169.05,169.05,5394.0
2025-05-14 11:20:00,168.95,169.18,168.92,169.15,3203.0,168.95,169.18,168.92,169.15,3203.0
2025-05-14 11:25:00,169.07,169.26,169.01,169.26,4122.0,169.07,169.26,169.01,169.26,4122.0
2025-05-14 11:30:00,169.24,169.41,169.15,169.34,4908.0,169.24,169.41,169.15,169.34,4908.0
2025-05-14 11:35:00,169.25,169.46,169.22,169.34,5020.0,169.25,169.46,169.22,169.34,5020.0
2025-05-14 11:40:00,169.19,169.35,169.1,169.1,4899.0,169.19,169.35,169.1,169.1,4899.0
2025-05-14 11:45:00,169.24,169.3,169.14,169.28,5475.0,169.24,169.3,169.14,169.28,5475.0
2025-05-14 11:50:00,169.17,169.23,168.93,169.0,7281.0,169.17,169.23,168.93,169.0,7281.0
2025-05-14 11:55:00,168.95,168.95,168.72,168.87,5652.0,168.95,168.95,168.72,168.87,5652.0
2025-05-14 12:00:00,168.8,168.92,168.67,168.75,2941.0,168.8,168.92,168.67,168.75,2941.0
2025-05-14 12:05:00,168.9,169.08,168.9,169.01,1095.0,168.9,169.08,168.9,169.01,1095.0
2025-05-14 12:10:00,169.15,169.31,168.61,168.75,3034.0,169.15,169.31,168.61,168.75,3034.0
2025-05-14 12:15:00,168.75,168.75,168.44,168.44,1993.0,168.75,168.75,168.44,168.44,1993.0
2025-05-14 12:20:00,168.45,168.67,168.45,168.66,2962.0,168.45,168.67,168.45,168.66,2962.0
2025-05-14 12:25:00,168.67,168.9,168.66,168.76,9174.0,168.67,168.9,168.66,168.76,9174.0
2025-05-14 12:30:00,168.7,169.02,168.7,168.89,5796.0,168.7,169.02,168.7,168.89,5796.0
2025-05-14 12:35:00,168.87,169.07,168.83,168.85,3492.0,168.87,169.07,168.83,168.85,3492.0
2025-05-14 12:40:00,168.79,168.85,168.62,168.64,6068.0,168.79,168.85,168.62,168.64,6068.0
2025-05-14 12:45:00,168.61,168.8,168.61,168.68,1847.0,168.61,168.8,168.61,168.68,1847.0
2025-05-14 12:50:00,168.79,168.86,168.68,168.86,3514.0,168.79,168.86,168.68,168.86,3514.0
2025-05-14 12:55:00,168.86,168.87,168.67,168.75,2100.0,168.86,168.87,168.67,168.75,2100.0
2025-05-14 13:00:00,168.75,168.9,168.69,168.9,2575.0,168.75,168.9,168.69,168.9,2575.0
2025-05-14 13:05:00,168.86,169.12,168.81,169.12,6315.0,168.86,169.12,168.81,169.12,6315.0
2025-05-14 13:10:00,169.01,169.25,168.96,169.25,3781.0,169.01,169.25,168.96,169.25,3781.0
2025-05-14 13:15:00,169.27,169.27,168.91,169.01,2835.0,169.27,169.27,168.91,169.01,2835.0
2025-05-14 13:20:00,168.97,168.97,168.72,168.93,3314.0,168.97,168.97,168.72,168.93,3314.0
2025-05-14 13:25:00,168.92,169.04,168.92,168.98,2520.0,168.92,169.04,168.92,168.98,2520.0
2025-05-14 13:30:00,169.0,169.14,168.81,168.81,6303.0,169.0,169.14,168.81,168.81,6303.0
2025-05-14 13:35:00,168.83,169.12,168.83,169.12,2603.0,168.83,169.12,168.83,169.12,2603.0
2025-05-14 13:40:00,169.1,169.27,169.01,169.21,9284.0,169.1,169.27,169.01,169.21,9284.0
2025-05-14 13:45:00,169.23,169.28,169.15,169.17,6716.0,169.23,169.28,169.15,169.17,6716.0
2025-05-14 13:50:00,169.24,169.48,169.24,169.37,2899.0,169.24,169.48,169.24,169.37,2899.0
2025-05-14 13:55:00,169.42,169.47,169.29,169.36,2229.0,169.42,169.47,169.29,169.36,2229.0
2025-05-14 14:00:00,169.43,169.43,169.28,169.43,2940.0,169.43,169.43,169.28,169.43,2940.0
2025-05-14 14:05:00,169.53,169.78,169.5,169.56,13746.0,169.53,169.78,169.5,169.56,13746.0
2025-05-14 14:10:00,169.56,169.73,169.41,169.68,5434.0,169.56,169.73,169.41,169.68,5434.0
2025-05-14 14:15:00,169.65,169.72,169.58,169.61,2840.0,169.65,169.72,169.58,169.61,2840.0
2025-05-14 14:20:00,169.59,169.59,169.19,169.2,7565.0,169.59,169.59,169.19,169.2,7565.0
2025-05-14 14:25:00,169.26,169.35,168.62,168.94,7837.0,169.26,169.35,168.62,168.94,7837.0
2025-05-14 14:30:00,169.0,169.55,168.93,169.55,5885.0,169.0,169.55,168.93,169.55,5885.0
2025-05-14 14:35:00,169.44,169.56,169.25,169.32,3105.0,169.44,169.56,169.25,169.32,3105.0
2025-05-14 14:40:00,169.4,169.44,169.37,169.39,1148.0,169.4,169.44,169.37,169.39,1148.0
2025-05-14 14:45:00,169.39,169.42,169.3,169.33,4406.0,169.39,169.42,169.3,169.33,4406.0
2025-05-14 14:50:00,169.3,169.38,169.21,169.3,2702.0,169.3,169.38,169.21,169.3,2702.0
2025-05-14 14:55:00,169.22,169.24,169.17,169.2,1814.0,169.22,169.24,169.17,169.2,1814.0
2025-05-14 15:00:00,169.19,169.23,168.93,168.94,8468.0,169.19,169.23,168.93,168.94,8468.0
2025-05-14 15:05:00,168.91,169.03,168.86,169.03,8743.0,168.91,169.03,168.86,169.03,8743.0
2025-05-14 15:10:00,169.04,169.16,168.92,168.97,5219.0,169.04,169.16,168.92,168.97,5219.0
2025-05-14 15:15:00,168.97,169.03,168.88,168.88,6804.0,168.97,169.03,168.88,168.88,6804.0
2025-05-14 15:20:00,168.81,168.82,168.56,168.56,11340.0,168.81,168.82,168.56,168.56,11340.0
2025-05-14 15:25:00,168.49,168.63,168.47,168.56,4615.0,168.49,168.63,168.47,168.56,4615.0
2025-05-14 15:30:00,168.52,168.66,168.46,168.59,5657.0,168.52,168.66,168.46,168.59,5657.0
2025-05-14 15:35:00,168.57,168.64,168.35,168.48,18598.0,168.57,168.64,168.35,168.48,18598.0
2025-05-14 15:40:00,168.44,168.83,168.42,168.83,11326.0,168.44,168.83,168.42,168.83,11326.0
2025-05-14 15:45:00,168.83,169.03,168.67,168.98,10729.0,168.83,169.03,168.67,168.98,10729.0
2025-05-14 15:50:00,169.03,169.23,168.93,169.02,26805.0,169.03,169.23,168.93,169.02,26805.0
2025-05-14 15:55:00,168.91,169.22,168.5,168.52,142624.0,168.91,169.22,168.5,168.52,142624.0
2025-05-15 09:30:00,164.81,166.36,164.22,165.66,37585.0,164.81,166.36,164.22,165.66,37585.0
2025-05-15 09:35:00,165.66,166.11,165.33,165.84,6820.0,165.66,166.11,165.33,165.84,6820.0
2025-05-15 09:40:00,165.56,166.15,165.29,165.68,10166.0,165.56,166.15,165.29,165.68,10166.0
2025-05-15 09:45:00,165.59,165.97,165.45,165.96,6756.0,165.59,165.97,165.45,165.96,6756.0
2025-05-15 09:50:00,165.95,166.26,165.82,166.22,19185.0,165.95,166.26,165.82,166.22,19185.0
2025-05-15 09:55:00,165.98,166.07,165.7,166.0,4764.0,165.98,166.07,165.7,166.0,4764.0
2025-05-15 10:00:00,166.09,166.5,166.08,166.21,12096.0,166.09,166.5,166.08,166.21,12096.0
2025-05-15 10:05:00,166.21,166.22,165.29,165.29,9173.0,166.21,166.22,165.29,165.29,9173.0
2025-05-15 10:10:00,165.29,165.36,164.95,165.29,5295.0,165.29,165.36,164.95,165.29,5295.0
2025-05-15 10:15:00,165.27,165.59,164.76,165.56,37799.0,165.27,165.59,164.76,165.56,37799.0
2025-05-15 10:20:00,165.65,165.96,165.3,165.75,5128.0,165.65,165.96,165.3,165.75,5128.0
2025-05-15 10:25:00,165.96,166.0,165.7,165.73,5009.0,165.96,166.0,165.7,165.73,5009.0
2025-05-15 10:30:00,165.76,165.87,165.42,165.42,6809.0,165.76,165.87,165.42,165.42,6809.0
2025-05-15 10:35:00,165.27,165.4,165.18,165.25,2162.0,165.27,165.4,165.18,165.25,2162.0
2025-05-15 10:40:00,165.36,165.65,165.3,165.3,6387.0,165.36,165.65,165.3,165.3,6387.0
2025-05-15 10:45:00,165.14,165.18,164.88,164.89,5768.0,165.14,165.18,164.88,164.89,5768.0
2025-05-15 10:50:00,165.04,165.27,164.83,165.22,10469.0,165.04,165.27,164.83,165.22,10469.0
2025-05-15 10:55:00,165.1,165.22,165.02,165.02,3055.0,165.1,165.22,165.02,165.02,3055.0
2025-05-15 11:00:00,165.13,165.57,165.12,165.48,19596.0,165.13,165.57,165.12,165.48,19596.0
2025-05-15 11:05:00,165.53,165.6,165.13,165.2,7340.0,165.53,165.6,165.13,165.2,7340.0
2025-05-15 11:10:00,165.15,165.19,165.0,165.09,4374.0,165.15,165.19,165.0,165.09,4374.0
2025-05-15 11:15:00,165.19,165.63,165.02,165.63,3782.0,165.19,165.63,165.02,165.63,3782.0
2025-05-15 11:20:00,165.58,165.89,165.58,165.89,3855.0,165.58,165.89,165.58,165.89,3855.0
2025-05-15 11:25:00,165.86,165.9,165.5,165.5,6631.0,165.86,165.9,165.5,165.5,6631.0
2025-05-15 11:30:00,165.47,165.48,165.24,165.26,3905.0,165.47,165.48,165.24,165.26,3905.0
2025-05-15 11:35:00,165.25,165.36,165.12,165.21,2117.0,165.25,165.36,165.12,165.21,2117.0
2025-05-15 11:40:00,165.15,165.51,165.15,165.23,6038.0,165.15,165.51,165.15,165.23,6038.0
2025-05-15 11:45:00,165.26,165.29,164.99,165.07,19232.0,165.26,165.29,164.99,165.07,19232.0
2025-05-15 11:50:00,165.31,165.31,165.08,165.18,4738.0,165.31,165.31,165.08,165.18,4738.0
2025-05-15 11:55:00,165.18,165.59,165.18,165.51,4744.0,165.18,165.59,165.18,165.51,4744.0
2025-05-15 12:00:00,165.52,165.56,165.37,165.5,4177.0,165.52,165.56,165.37,165.5,4177.0
2025-05-15 12:05:00,165.55,165.81,165.53,165.81,1816.0,165.55,165.81,165.53,165.81,1816.0
2025-05-15 12:10:00,165.73,165.79,165.63,165.67,3953.0,165.73,165.79,165.63,165.67,3953.0
2025-05-15 12:15:00,165.79,166.06,165.78,165.95,2221.0,165.79,166.06,165.78,165.95,2221.0
2025-05-15 12:20:00,165.96,165.96,165.73,165.85,9424.0,165.96,165.96,165.73,165.85,9424.0
2025-05-15 12:25:00,165.85,165.85,165.57,165.68,5210.0,165.85,165.85,165.57,165.68,5210.0
2025-05-15 12:30:00,165.62,165.76,165.58,165.65,3511.0,165.62,165.76,165.58,165.65,3511.0
2025-05-15 12:35:00,165.58,165.91,165.51,165.85,13334.0,165.58,165.91,165.51,165.85,13334.0
2025-05-15 12:40:00,165.89,165.96,165.82,165.86,2809.0,165.89,165.96,165.82,165.86,2809.0
2025-05-15 12:45:00,165.83,166.04,165.82,166.04,5789.0,165.83,166.04,165.82,166.04,5789.0
2025-05-15 12:50:00,165.91,165.92,165.75,165.84,14627.0,165.91,165.92,165.75,165.84,14627.0
2025-05-15 12:55:00,165.84,165.85,165.48,165.63,2922.0,165.84,165.85,165.48,165.63,2922.0
2025-05-15 13:00:00,165.74,165.81,165.64,165.73,3390.0,165.74,165.81,165.64,165.73,3390.0
2025-05-15 13:05:00,165.68,165.81,165.66,165.76,3007.0,165.68,165.81,165.66,165.76,3007.0
2025-05-15 13:10:00,165.82,165.84,165.71,165.84,6352.0,165.82,165.84,165.71,165.84,6352.0
2025-05-15 13:15:00,165.84,166.14,165.84,166.14,4815.0,165.84,166.14,165.84,166.14,4815.0
2025-05-15 13:20:00,166.17,166.35,166.13,166.32,2022.0,166.17,166.35,166.13,166.32,2022.0
2025-05-15 13:25:00,166.31,166.32,166.1,166.12,5889.0,166.31,166.32,166.1,166.12,5889.0
2025-05-15 13:30:00,166.06,166.11,165.98,165.98,5999.0,166.06,166.11,165.98,165.98,5999.0
2025-05-15 13:35:00,165.98,166.02,165.84,165.93,8372.0,165.98,166.02,165.84,165.93,8372.0
2025-05-15 13:40:00,165.94,166.06,165.91,166.04,4567.0,165.94,166.06,165.91,166.04,4567.0
2025-05-15 13:45:00,166.05,166.25,166.04,166.25,9035.0,166.05,166.25,166.04,166.25,9035.0
2025-05-15 13:50:00,166.19,166.36,166.12,166.12,12839.0,166.19,166.36,166.12,166.12,12839.0
2025-05-15 13:55:00,166.11,166.11,165.91,166.0,6643.0,166.11,166.11,165.91,166.0,6643.0
2025-05-15 14:00:00,165.93,166.01,165.67,165.82,10662.0,165.93,166.01,165.67,165.82,10662.0
2025-05-15 14:05:00,165.82,166.01,165.68,165.96,9658.0,165.82,166.01,165.68,165.96,9658.0
2025-05-15 14:10:00,165.88,166.07,165.88,165.88,11426.0,165.88,166.07,165.88,165.88,11426.0
2025-05-15 14:15:00,165.86,166.03,165.86,166.01,6352.0,165.86,166.03,165.86,166.01,6352.0
2025-05-15 14:20:00,166.02,166.17,166.02,166.1,12349.0,166.02,166.17,166.02,166.1,12349.0
2025-05-15 14:25:00,166.1,166.22,166.09,166.17,13891.0,166.1,166.22,166.09,166.17,13891.0
2025-05-15 14:30:00,166.14,166.49,166.14,166.41,8778.0,166.14,166.49,166.14,166.41,8778.0
2025-05-15 14:35:00,166.5,166.6,166.3,166.43,4397.0,166.5,166.6,166.3,166.43,4397.0
2025-05-15 14:40:00,166.44,166.46,166.3,166.33,2454.0,166.44,166.46,166.3,166.33,2454.0
2025-05-15 14:45:00,166.31,166.33,166.08,166.23,10222.0,166.31,166.33,166.08,166.23,10222.0
2025-05-15 14:50:00,166.23,166.46,166.23,166.43,8103.0,166.23,166.46,166.23,166.43,8103.0
2025-05-15 14:55:00,166.42,166.42,166.11,166.15,14482.0,166.42,166.42,166.11,166.15,14482.0
2025-05-15 15:00:00,166.22,166.41,166.22,166.34,6340.0,166.22,166.41,166.22,166.34,6340.0
2025-05-15 15:05:00,166.29,166.53,166.29,166.39,7431.0,166.29,166.53,166.29,166.39,7431.0
2025-05-15 15:10:00,166.34,166.62,166.3,166.59,5017.0,166.34,166.62,166.3,166.59,5017.0
2025-05-15 15:15:00,166.59,166.7,166.47,166.66,6239.0,166.59,166.7,166.47,166.66,6239.0
2025-05-15 15:20:00,166.59,166.71,166.52,166.52,4840.0,166.59,166.71,166.52,166.52,4840.0
2025-05-15 15:25:00,166.49,166.49,166.22,166.26,8247.0,166.49,166.49,166.22,166.26,8247.0
2025-05-15 15:30:00,166.34,166.58,166.34,166.37,10716.0,166.34,166.58,166.34,166.37,10716.0
2025-05-15 15:35:00,166.42,166.52,166.25,166.31,8167.0,166.42,166.52,166.25,166.31,8167.0
2025-05-15 15:40:00,166.28,166.42,166.23,166.28,10563.0,166.28,166.42,166.23,166.28,10563.0
2025-05-15 15:45:00,166.28,166.46,166.22,166.24,23317.0,166.28,166.46,166.22,166.24,23317.0
2025-05-15 15:50:00,166.31,166.68,166.19,166.3,39707.0,166.31,166.68,166.19,166.3,39707.0
2025-05-15 15:55:00,166.27,166.65,166.23,166.54,105262.0,166.27,166.65,166.23,166.54,105262.0
2025-05-16 09:30:00,166.69,167.75,166.69,167.29,66940.0,166.69,167.75,166.69,167.29,66940.0
2025-05-16 09:35:00,167.63,167.94,167.15,167.22,5750.0,167.63,167.94,167.15,167.22,5750.0
2025-05-16 09:40:00,167.22,167.3,166.84,167.03,3040.0,167.22,167.3,166.84,167.03,3040.0
2025-05-16 09:45:00,166.87,166.87,166.49,166.51,9461.0,166.87,166.87,166.49,166.51,9461.0
2025-05-16 09:50:00,166.5,166.64,165.84,165.85,7660.0,166.5,166.64,165.84,165.85,7660.0
2025-05-16 09:55:00,165.83,166.34,165.72,165.85,8325.0,165.83,166.34,165.72,165.85,8325.0
2025-05-16 10:00:00,165.71,166.08,165.47,166.04,7369.0,165.71,166.08,165.47,166.04,7369.0
2025-05-16 10:05:00,165.98,166.07,165.46,165.55,21532.0,165.98,166.07,165.46,165.55,21532.0
2025-05-16 10:10:00,165.47,165.76,165.17,165.44,19132.0,165.47,165.76,165.17,165.44,19132.0
2025-05-16 10:15:00,165.3,165.55,165.2,165.4,14184.0,165.3,165.55,165.2,165.4,14184.0
2025-05-16 10:20:00,165.4,165.4,164.94,165.02,11102.0,165.4,165.4,164.94,165.02,11102.0
2025-05-16 10:25:00,165.06,165.18,164.76,164.76,8430.0,165.06,165.18,164.76,164.76,8430.0
2025-05-16 10:30:00,164.77,164.8,164.3,164.3,4752.0,164.77,164.8,164.3,164.3,4752.0
2025-05-16 10:35:00,164.27,164.77,164.07,164.77,9886.0,164.27,164.77,164.07,164.77,9886.0
2025-05-16 10:40:00,164.77,165.13,164.7,164.92,15188.0,164.77,165.13,164.7,164.92,15188.0
2025-05-16 10:45:00,164.92,165.04,164.76,164.76,11835.0,164.92,165.04,164.76,164.76,11835.0
2025-05-16 10:50:00,164.96,165.11,164.86,165.08,19324.0,164.96,165.11,164.86,165.08,19324.0
2025-05-16 10:55:00,165.08,165.31,164.94,165.0,17978.0,165.08,165.31,164.94,165.0,17978.0
2025-05-16 11:00:00,165.05,165.1,164.91,164.95,15262.0,165.05,165.1,164.91,164.95,15262.0
2025-05-16 11:05:00,164.97,165.18,164.9,165.17,31278.0,164.97,165.18,164.9,165.17,31278.0
2025-05-16 11:10:00,165.17,165.41,165.16,165.34,13066.0,165.17,165.41,165.16,165.34,13066.0
2025-05-16 11:15:00,165.34,165.35,164.92,164.97,9559.0,165.34,165.35,164.92,164.97,9559.0
2025-05-16 11:20:00,164.97,165.05,164.89,164.93,6339.0,164.97,165.05,164.89,164.93,6339.0
2025-05-16 11:25:00,164.95,165.0,164.77,164.88,5097.0,164.95,165.0,164.77,164.88,5097.0
2025-05-16 11:30:00,164.94,165.07,164.92,165.01,5715.0,164.94,165.07,164.92,165.01,5715.0
2025-05-16 11:35:00,165.01,165.17,164.9,164.9,15370.0,165.01,165.17,164.9,164.9,15370.0
2025-05-16 11:40:00,164.92,164.92,164.68,164.71,2550.0,164.92,164.92,164.68,164.71,2550.0
2025-05-16 11:45:00,164.73,164.86,164.7,164.81,2478.0,164.73,164.86,164.7,164.81,2478.0
2025-05-16 11:50:00,164.82,165.01,164.79,164.84,5862.0,164.82,165.01,164.79,164.84,5862.0
2025-05-16 11:55:00,164.79,164.94,164.7,164.8,3921.0,164.79,164.94,164.7,164.8,3921.0
2025-05-16 12:00:00,164.7,165.14,164.7,165.02,11319.0,164.7,165.14,164.7,165.02,11319.0
2025-05-16 12:05:00,165.03,165.6,165.02,165.5,37164.0,165.03,165.6,165.02,165.5,37164.0
2025-05-16 12:10:00,165.55,165.69,165.4,165.57,9321.0,165.55,165.69,165.4,165.57,9321.0
2025-05-16 12:15:00,165.67,165.71,165.5,165.68,8114.0,165.67,165.71,165.5,165.68,8114.0
2025-05-16 12:20:00,165.77,165.82,165.64,165.67,17338.0,165.77,165.82,165.64,165.67,17338.0
2025-05-16 12:25:00,165.66,165.69,165.52,165.57,24952.0,165.66,165.69,165.52,165.57,24952.0
2025-05-16 12:30:00,165.64,166.03,165.63,166.02,22191.0,165.64,166.03,165.63,166.02,22191.0
2025-05-16 12:35:00,166.03,166.14,165.96,166.0,4133.0,166.03,166.14,165.96,166.0,4133.0
2025-05-16 12:40:00,166.02,166.2,165.83,165.86,9203.0,166.02,166.2,165.83,165.86,9203.0
2025-05-16 12:45:00,166.0,166.0,165.78,165.83,19668.0,166.0,166.0,165.78,165.83,19668.0
2025-05-16 12:50:00,165.83,165.94,165.3,165.47,17528.0,165.83,165.94,165.3,165.47,17528.0
2025-05-16 12:55:00,165.5,165.57,165.27,165.37,5554.0,165.5,165.57,165.27,165.37,5554.0
2025-05-16 13:00:00,165.26,165.38,165.23,165.32,1600.0,165.26,165.38,165.23,165.32,1600.0
2025-05-16 13:05:00,165.39,165.55,165.32,165.32,7082.0,165.39,165.55,165.32,165.32,7082.0
2025-05-16 13:10:00,165.33,165.41,165.21,165.34,5003.0,165.33,165.41,165.21,165.34,5003.0
2025-05-16 13:15:00,165.36,165.83,165.3,165.8,25826.0,165.36,165.83,165.3,165.8,25826.0
2025-05-16 13:20:00,165.8,165.8,165.66,165.69,14793.0,165.8,165.8,165.66,165.69,14793.0
2025-05-16 13:25:00,165.71,165.91,165.7,165.91,8810.0,165.71,165.91,165.7,165.91,8810.0
2025-05-16 13:30:00,165.91,165.91,165.81,165.86,6262.0,165.91,165.91,165.81,165.86,6262.0
2025-05-16 13:35:00,165.86,165.86,165.52,165.52,6000.0,165.86,165.86,165.52,165.52,6000.0
2025-05-16 13:40:00,165.4,165.49,165.39,165.39,2474.0,165.4,165.49,165.39,165.39,2474.0
2025-05-16 13:45:00,165.51,165.87,165.48,165.8,14284.0,165.51,165.87,165.48,165.8,14284.0
2025-05-16 13:50:00,165.78,165.89,165.71,165.71,7002.0,165.78,165.89,165.71,165.71,7002.0
2025-05-16 13:55:00,165.71,165.77,165.57,165.64,6647.0,165.71,165.77,165.57,165.64,6647.0
2025-05-16 14:00:00,165.59,165.79,165.55,165.55,6506.0,165.59,165.79,165.55,165.55,6506.0
2025-05-16 14:05:00,165.66,165.66,165.34,165.41,4395.0,165.66,165.66,165.34,165.41,4395.0
2025-05-16 14:10:00,165.45,165.55,165.39,165.48,3696.0,165.45,165.55,165.39,165.48,3696.0
2025-05-16 14:15:00,165.5,165.51,165.25,165.29,7096.0,165.5,165.51,165.25,165.29,7096.0
2025-05-16 14:20:00,165.34,165.41,165.21,165.21,10635.0,165.34,165.41,165.21,165.21,10635.0
2025-05-16 14:25:00,165.27,165.34,165.21,165.28,3941.0,165.27,165.34,165.21,165.28,3941.0
2025-05-16 14:30:00,165.26,165.31,165.14,165.19,6361.0,165.26,165.31,165.14,165.19,6361.0
2025-05-16 14:35:00,165.21,165.45,165.08,165.45,24267.0,165.21,165.45,165.08,165.45,24267.0
2025-05-16 14:40:00,165.47,165.65,165.43,165.63,9230.0,165.47,165.65,165.43,165.63,9230.0
2025-05-16 14:45:00,165.66,165.7,165.51,165.56,9770.0,165.66,165.7,165.51,165.56,9770.0
2025-05-16 14:50:00,165.56,165.7,165.55,165.57,5039.0,165.56,165.7,165.55,165.57,5039.0
2025-05-16 14:55:00,165.63,165.7,165.22,165.22,9239.0,165.63,165.7,165.22,165.22,9239.0
2025-05-16 15:00:00,165.28,165.68,165.28,165.59,7183.0,165.28,165.68,165.28,165.59,7183.0
2025-05-16 15:05:00,165.6,165.75,165.58,165.68,5807.0,165.6,165.75,165.58,165.68,5807.0
2025-05-16 15:10:00,165.65,165.82,165.62,165.8,8213.0,165.65,165.82,165.62,165.8,8213.0
2025-05-16 15:15:00,165.8,165.87,165.74,165.83,8997.0,165.8,165.87,165.74,165.83,8997.0
2025-05-16 15:20:00,165.81,165.83,165.61,165.65,21213.0,165.81,165.83,165.61,165.65,21213.0
2025-05-16 15:25:00,165.63,165.64,165.48,165.55,19803.0,165.63,165.64,165.48,165.55,19803.0
2025-05-16 15:30:00,165.55,165.94,165.5,165.78,30042.0,165.55,165.94,165.5,165.78,30042.0
2025-05-16 15:35:00,165.76,166.05,165.74,165.96,17618.0,165.76,166.05,165.74,165.96,17618.0
2025-05-16 15:40:00,165.96,166.04,165.87,165.92,12372.0,165.96,166.04,165.87,165.92,12372.0
2025-05-16 15:45:00,165.93,165.93,165.65,165.72,37616.0,165.93,165.93,165.65,165.72,37616.0
2025-05-16 15:50:00,165.63,165.73,165.38,165.43,36109.0,165.63,165.73,165.38,165.43,36109.0
2025-05-16 15:55:00,165.45,165.76,165.3,165.71,151406.0,165.45,165.76,165.3,165.71,151406.0
2025-05-19 09:30:00,163.41,164.53,162.99,163.5,20110.0,163.41,164.53,162.99,163.5,20110.0
2025-05-19 09:35:00,163.51,163.81,163.29,163.67,3622.0,163.51,163.81,163.29,163.67,3622.0
2025-05-19 09:40:00,163.67,163.67,163.29,163.34,4793.0,163.67,163.67,163.29,163.34,4793.0
2025-05-19 09:45:00,163.21,164.24,163.21,163.79,7460.0,163.21,164.24,163.21,163.79,7460.0
2025-05-19 09:50:00,163.83,164.16,163.6,164.16,11291.0,163.83,164.16,163.6,164.16,11291.0
2025-05-19 09:55:00,164.16,164.29,163.89,164.29,7334.0,164.16,164.29,163.89,164.29,7334.0
2025-05-19 10:00:00,164.28,165.27,164.23,165.27,8746.0,164.28,165.27,164.23,165.27,8746.0
2025-05-19 10:05:00,165.3,165.63,165.3,165.38,3726.0,165.3,165.63,165.3,165.38,3726.0
2025-05-19 10:10:00,165.25,165.36,164.73,164.73,21116.0,165.25,165.36,164.73,164.73,21116.0
2025-05-19 10:15:00,164.92,165.38,164.91,165.38,4185.0,164.92,165.38,164.91,165.38,4185.0
2025-05-19 10:20:00,165.27,165.58,165.22,165.22,2550.0,165.27,165.58,165.22,165.22,2550.0
2025-05-19 10:25:00,165.22,165.27,164.81,165.0,5777.0,165.22,165.27,164.81,165.0,5777.0
2025-05-19 10:30:00,165.0,165.14,164.92,165.09,2579.0,165.0,165.14,164.92,165.09,2579.0
2025-05-19 10:35:00,165.02,165.37,165.0,165.37,8560.0,165.02,165.37,165.0,165.37,8560.0
2025-05-19 10:40:00,165.32,165.36,165.0,165.08,2747.0,165.32,165.36,165.0,165.08,2747.0
2025-05-19 10:45:00,165.06,165.16,164.5,164.5,3845.0,165.06,165.16,164.5,164.5,3845.0
2025-05-19 10:50:00,164.51,164.78,164.5,164.73,3178.0,164.51,164.78,164.5,164.73,3178.0
2025-05-19 10:55:00,164.73,164.73,164.43,164.52,3525.0,164.73,164.73,164.43,164.52,3525.0
2025-05-19 11:00:00,164.56,164.85,164.56,164.74,2754.0,164.56,164.85,164.56,164.74,2754.0
2025-05-19 11:05:00,164.91,165.0,164.9,164.97,3671.0,164.91,165.0,164.9,164.97,3671.0
2025-05-19 11:10:00,165.05,165.05,164.67,164.69,7038.0,165.05,165.05,164.67,164.69,7038.0
2025-05-19 11:15:00,164.63,164.71,164.35,164.35,3549.0,164.63,164.71,164.35,164.35,3549.0
2025-05-19 11:20:00,164.4,164.58,164.39,164.49,6303.0,164.4,164.58,164.39,164.49,6303.0
2025-05-19 11:25:00,164.47,164.62,164.47,164.62,1947.0,164.47,164.62,164.47,164.62,1947.0
2025-05-19 11:30:00,164.64,164.83,164.57,164.71,2160.0,164.64,164.83,164.57,164.71,2160.0
2025-05-19 11:35:00,164.68,164.88,164.68,164.81,2968.0,164.68,164.88,164.68,164.81,2968.0
2025-05-19 11:40:00,164.89,165.06,164.8,164.93,8420.0,164.89,165.06,164.8,164.93,8420.0
2025-05-19 11:45:00,164.88,165.07,164.84,165.03,4267.0,164.88,165.07,164.84,165.03,4267.0
2025-05-19 11:50:00,165.01,165.11,164.92,165.11,3572.0,165.01,165.11,164.92,165.11,3572.0
2025-05-19 11:55:00,165.08,165.18,164.96,165.0,3697.0,165.08,165.18,164.96,165.0,3697.0
2025-05-19 12:00:00,165.0,165.06,164.92,164.97,3543.0,165.0,165.06,164.92,164.97,3543.0
2025-05-19 12:05:00,164.97,164.98,164.69,164.79,3096.0,164.97,164.98,164.69,164.79,3096.0
2025-05-19 12:10:00,164.75,164.81,164.75,164.78,2122.0,164.75,164.81,164.75,164.78,2122.0
2025-05-19 12:15:00,164.81,164.83,164.59,164.59,8974.0,164.81,164.83,164.59,164.59,8974.0
2025-05-19 12:20:00,164.62,164.66,164.59,164.62,1523.0,164.62,164.66,164.59,164.62,1523.0
2025-05-19 12:25:00,164.58,164.64,164.51,164.59,5817.0,164.58,164.64,164.51,164.59,5817.0
2025-05-19 12:30:00,164.59,164.59,164.43,164.52,4259.0,164.59,164.59,164.43,164.52,4259.0
2025-05-19 12:35:00,164.47,164.55,164.39,164.53,2284.0,164.47,164.55,164.39,164.53,2284.0
2025-05-19 12:40:00,164.51,164.51,164.19,164.25,5011.0,164.51,164.51,164.19,164.25,5011.0
2025-05-19 12:45:00,164.23,164.49,164.17,164.49,4584.0,164.23,164.49,164.17,164.49,4584.0
2025-05-19 12:50:00,164.56,164.6,164.51,164.6,2075.0,164.56,164.6,164.51,164.6,2075.0
2025-05-19 12:55:00,164.56,164.61,164.48,164.54,4926.0,164.56,164.61,164.48,164.54,4926.0
2025-05-19 13:00:00,164.53,164.62,164.37,164.62,5081.0,164.53,164.62,164.37,164.62,5081.0
2025-05-19 13:05:00,164.59,164.94,164.59,164.94,2947.0,164.59,164.94,164.59,164.94,2947.0
2025-05-19 13:10:00,164.97,165.05,164.89,164.96,3652.0,164.97,165.05,164.89,164.96,3652.0
2025-05-19 13:15:00,165.03,165.09,164.97,165.04,2393.0,165.03,165.09,164.97,165.04,2393.0
2025-05-19 13:20:00,165.04,165.05,164.85,164.86,8151.0,165.04,165.05,164.85,164.86,8151.0
2025-05-19 13:25:00,164.91,165.05,164.88,164.99,4835.0,164.91,165.05,164.88,164.99,4835.0
2025-05-19 13:30:00,165.03,165.03,164.76,164.93,6138.0,165.03,165.03,164.76,164.93,6138.0
2025-05-19 13:35:00,165.0,165.0,164.69,164.7,3878.0,165.0,165.0,164.69,164.7,3878.0
2025-05-19 13:40:00,164.71,164.71,164.52,164.59,2649.0,164.71,164.71,164.52,164.59,2649.0
2025-05-19 13:45:00,164.59,164.72,164.59,164.72,1407.0,164.59,164.72,164.59,164.72,1407.0
2025-05-19 13:50:00,164.68,164.72,164.49,164.56,6833.0,164.68,164.72,164.49,164.56,6833.0
2025-05-19 13:55:00,164.53,164.57,164.41,164.43,2269.0,164.53,164.57,164.41,164.43,2269.0
2025-05-19 14:00:00,164.43,164.52,164.36,164.52,3680.0,164.43,164.52,164.36,164.52,3680.0
2025-05-19 14:05:00,164.55,164.66,164.49,164.66,3888.0,164.55,164.66,164.49,164.66,3888.0
2025-05-19 14:10:00,164.6,164.65,164.4,164.41,5517.0,164.6,164.65,164.4,164.41,5517.0
2025-05-19 14:15:00,164.45,164.49,164.35,164.43,10182.0,164.45,164.49,164.35,164.43,10182.0
2025-05-19 14:20:00,164.46,164.47,164.35,164.4,3464.0,164.46,164.47,164.35,164.4,3464.0
2025-05-19 14:25:00,164.44,164.58,164.36,164.4,11854.0,164.44,164.58,164.36,164.4,11854.0
2025-05-19 14:30:00,164.36,164.39,164.28,164.39,3294.0,164.36,164.39,164.28,164.39,3294.0
2025-05-19 14:35:00,164.39,164.61,164.36,164.41,6615.0,164.39,164.61,164.36,164.41,6615.0
2025-05-19 14:40:00,164.42,164.47,164.37,164.38,8341.0,164.42,164.47,164.37,164.38,8341.0
2025-05-19 14:45:00,164.4,164.41,164.06,164.07,12623.0,164.4,164.41,164.06,164.07,12623.0
2025-05-19 14:50:00,164.11,164.25,164.06,164.07,9139.0,164.11,164.25,164.06,164.07,9139.0
2025-05-19 14:55:00,164.05,164.22,164.01,164.21,12082.0,164.05,164.22,164.01,164.21,12082.0
2025-05-19 15:00:00,164.21,164.3,164.15,164.25,12419.0,164.21,164.3,164.15,164.25,12419.0
2025-05-19 15:05:00,164.32,164.43,164.27,164.43,10201.0,164.32,164.43,164.27,164.43,10201.0
2025-05-19 15:10:00,164.5,164.5,164.23,164.23,4783.0,164.5,164.5,164.23,164.23,4783.0
2025-05-19 15:15:00,164.2,164.32,164.17,164.3,5259.0,164.2,164.32,164.17,164.3,5259.0
2025-05-19 15:20:00,164.27,164.51,164.27,164.4,7055.0,164.27,164.51,164.27,164.4,7055.0
2025-05-19 15:25:00,164.38,164.39,164.11,164.25,9807.0,164.38,164.39,164.11,164.25,9807.0
2025-05-19 15:30:00,164.28,164.49,164.24,164.43,9587.0,164.28,164.49,164.24,164.43,9587.0
2025-05-19 15:35:00,164.4,164.44,164.35,164.38,9355.0,164.4,164.44,164.35,164.38,9355.0
2025-05-19 15:40:00,164.38,164.48,164.25,164.35,14735.0,164.38,164.48,164.25,164.35,14735.0
2025-05-19 15:45:00,164.36,164.43,164.3,164.33,12784.0,164.36,164.43,164.3,164.33,12784.0
2025-05-19 15:50:00,164.34,164.79,164.25,164.68,20607.0,164.34,164.79,164.25,164.68,20607.0
2025-05-19 15:55:00,164.58,164.79,164.47,164.58,66348.0,164.58,164.79,164.47,164.58,66348.0
2025-05-20 09:30:00,165.55,165.64,164.26,165.33,41604.0,165.55,165.64,164.26,165.33,41604.0
2025-05-20 09:35:00,165.25,165.52,164.58,164.58,12264.0,165.25,165.52,164.58,164.58,12264.0
2025-05-20 09:40:00,164.63,164.84,164.18,164.84,12518.0,164.63,164.84,164.18,164.84,12518.0
2025-05-20 09:45:00,164.84,164.89,164.43,164.73,13760.0,164.84,164.89,164.43,164.73,13760.0
2025-05-20 09:50:00,164.61,164.85,164.36,164.76,9183.0,164.61,164.85,164.36,164.76,9183.0
2025-05-20 09:55:00,164.8,164.92,164.43,164.44,11181.0,164.8,164.92,164.43,164.44,11181.0
2025-05-20 10:00:00,164.49,164.63,164.05,164.26,13652.0,164.49,164.63,164.05,164.26,13652.0
2025-05-20 10:05:00,164.36,164.36,163.36,163.6,12894.0,164.36,164.36,163.36,163.6,12894.0
2025-05-20 10:10:00,163.56,163.68,163.39,163.53,9733.0,163.56,163.68,163.39,163.53,9733.0
2025-05-20 10:15:00,163.4,163.48,162.84,163.11,16565.0,163.4,163.48,162.84,163.11,16565.0
2025-05-20 10:20:00,162.88,163.23,162.87,163.06,21463.0,162.88,163.23,162.87,163.06,21463.0
2025-05-20 10:25:00,163.06,163.1,162.58,162.79,20533.0,163.06,163.1,162.58,162.79,20533.0
2025-05-20 10:30:00,162.71,162.95,162.55,162.78,8902.0,162.71,162.95,162.55,162.78,8902.0
2025-05-20 10:35:00,162.74,163.28,162.65,163.28,12007.0,162.74,163.28,162.65,163.28,12007.0
2025-05-20 10:40:00,163.28,163.39,163.08,163.39,11336.0,163.28,163.39,163.08,163.39,11336.0
2025-05-20 10:45:00,163.29,163.51,163.27,163.38,5243.0,163.29,163.51,163.27,163.38,5243.0
2025-05-20 10:50:00,163.29,163.36,163.11,163.25,16984.0,163.29,163.36,163.11,163.25,16984.0
2025-05-20 10:55:00,163.21,163.28,162.94,163.03,9329.0,163.21,163.28,162.94,163.03,9329.0
2025-05-20 11:00:00,163.01,163.21,162.97,163.02,12150.0,163.01,163.21,162.97,163.02,12150.0
2025-05-20 11:05:00,163.09,163.26,163.08,163.23,21919.0,163.09,163.26,163.08,163.23,21919.0
2025-05-20 11:10:00,163.19,163.22,162.9,163.07,12470.0,163.19,163.22,162.9,163.07,12470.0
2025-05-20 11:15:00,163.08,163.08,162.81,162.91,6302.0,163.08,163.08,162.81,162.91,6302.0
2025-05-20 11:20:00,162.89,163.02,162.75,162.96,10695.0,162.89,163.02,162.75,162.96,10695.0
2025-05-20 11:25:00,162.92,163.15,162.87,163.11,7369.0,162.92,163.15,162.87,163.11,7369.0
2025-05-20 11:30:00,163.12,163.12,162.73,162.84,10319.0,163.12,163.12,162.73,162.84,10319.0
2025-05-20 11:35:00,162.86,162.9,162.77,162.85,5987.0,162.86,162.9,162.77,162.85,5987.0
2025-05-20 11:40:00,162.86,162.86,162.58,162.67,15405.0,162.86,162.86,162.58,162.67,15405.0
2025-05-20 11:45:00,162.74,162.74,162.28,162.28,11890.0,162.74,162.74,162.28,162.28,11890.0
2025-05-20 11:50:00,162.33,162.42,162.2,162.37,6069.0,162.33,162.42,162.2,162.37,6069.0
2025-05-20 11:55:00,162.37,162.67,162.36,162.59,11860.0,162.37,162.67,162.36,162.59,11860.0
2025-05-20 12:00:00,162.51,162.51,162.27,162.33,8820.0,162.51,162.51,162.27,162.33,8820.0
2025-05-20 12:05:00,162.37,162.39,162.03,162.24,25274.0,162.37,162.39,162.03,162.24,25274.0
2025-05-20 12:10:00,162.24,162.24,162.01,162.01,4160.0,162.24,162.24,162.01,162.01,4160.0
2025-05-20 12:15:00,162.0,162.17,161.97,162.17,16427.0,162.0,162.17,161.97,162.17,16427.0
2025-05-20 12:20:00,162.18,162.43,162.18,162.42,9454.0,162.18,162.43,162.18,162.42,9454.0
2025-05-20 12:25:00,162.44,162.46,162.26,162.27,22746.0,162.44,162.46,162.26,162.27,22746.0
2025-05-20 12:30:00,162.4,162.66,162.35,162.61,13437.0,162.4,162.66,162.35,162.61,13437.0
2025-05-20 12:35:00,162.62,162.65,162.31,162.39,7762.0,162.62,162.65,162.31,162.39,7762.0
2025-05-20 12:40:00,162.38,162.42,162.1,162.37,12369.0,162.38,162.42,162.1,162.37,12369.0
2025-05-20 12:45:00,162.36,162.61,162.21,162.61,8900.0,162.36,162.61,162.21,162.61,8900.0
2025-05-20 12:50:00,162.55,162.69,162.49,162.67,9319.0,162.55,162.69,162.49,162.67,9319.0
2025-05-20 12:55:00,162.67,162.8,162.65,162.71,6588.0,162.67,162.8,162.65,162.71,6588.0
2025-05-20 13:00:00,162.75,163.03,162.75,162.99,8115.0,162.75,163.03,162.75,162.99,8115.0
2025-05-20 13:05:00,162.99,163.09,162.96,163.0,8283.0,162.99,163.09,162.96,163.0,8283.0
2025-05-20 13:10:00,163.01,163.11,162.95,163.04,6627.0,163.01,163.11,162.95,163.04,6627.0
2025-05-20 13:15:00,163.06,163.26,162.98,162.98,12677.0,163.06,163.26,162.98,162.98,12677.0
2025-05-20 13:20:00,163.02,163.08,162.93,163.0,10237.0,163.02,163.08,162.93,163.0,10237.0
2025-05-20 13:25:00,163.05,163.18,163.0,163.03,8966.0,163.05,163.18,163.0,163.03,8966.0
2025-05-20 13:30:00,163.0,163.06,162.91,162.92,8921.0,163.0,163.06,162.91,162.92,8921.0
2025-05-20 13:35:00,162.92,162.96,162.78,162.94,11753.0,162.92,162.96,162.78,162.94,11753.0
2025-05-20 13:40:00,162.96,163.11,162.87,162.87,9434.0,162.96,163.11,162.87,162.87,9434.0
2025-05-20 13:45:00,162.85,162.89,162.67,162.81,19143.0,162.85,162.89,162.67,162.81,19143.0
2025-05-20 13:50:00,162.81,162.88,162.47,162.6,12480.0,162.81,162.88,162.47,162.6,12480.0
2025-05-20 13:55:00,162.6,162.7,162.59,162.69,7022.0,162.6,162.7,162.59,162.69,7022.0
2025-05-20 14:00:00,162.66,162.71,162.48,162.48,10804.0,162.66,162.71,162.48,162.48,10804.0
2025-05-20 14:05:00,162.47,162.69,162.47,162.68,13246.0,162.47,162.69,162.47,162.68,13246.0
2025-05-20 14:10:00,162.68,162.87,162.68,162.81,9599.0,162.68,162.87,162.68,162.81,9599.0
2025-05-20 14:15:00,162.81,162.84,162.54,162.6,8420.0,162.81,162.84,162.54,162.6,8420.0
2025-05-20 14:20:00,162.63,162.63,162.15,162.44,14409.0,162.63,162.63,162.15,162.44,14409.0
2025-05-20 14:25:00,162.51,162.57,161.97,161.98,10795.0,162.51,162.57,161.97,161.98,10795.0
2025-05-20 14:30:00,162.05,162.13,161.88,162.11,8726.0,162.05,162.13,161.88,162.11,8726.0
2025-05-20 14:35:00,162.07,162.46,162.07,162.45,14625.0,162.07,162.46,162.07,162.45,14625.0
2025-05-20 14:40:00,162.39,162.49,162.08,162.19,6241.0,162.39,162.49,162.08,162.19,6241.0
2025-05-20 14:45:00,162.19,162.24,161.94,162.09,8933.0,162.19,162.24,161.94,162.09,8933.0
2025-05-20 14:50:00,162.09,162.18,162.08,162.11,6078.0,162.09,162.18,162.08,162.11,6078.0
2025-05-20 14:55:00,162.11,162.22,161.99,161.99,14638.0,162.11,162.22,161.99,161.99,14638.0
2025-05-20 15:00:00,162.06,162.06,161.55,161.55,16705.0,162.06,162.06,161.55,161.55,16705.0
2025-05-20 15:05:00,161.56,161.82,161.54,161.78,15741.0,161.56,161.82,161.54,161.78,15741.0
2025-05-20 15:10:00,161.74,161.85,161.64,161.65,12447.0,161.74,161.85,161.64,161.65,12447.0
2025-05-20 15:15:00,161.64,162.0,161.64,161.94,14784.0,161.64,162.0,161.64,161.94,14784.0
2025-05-20 15:20:00,161.94,162.09,161.88,162.06,11532.0,161.94,162.09,161.88,162.06,11532.0
2025-05-20 15:25:00,162.01,162.18,161.97,161.98,19863.0,162.01,162.18,161.97,161.98,19863.0
2025-05-20 15:30:00,162.03,162.2,162.0,162.15,10992.0,162.03,162.2,162.0,162.15,10992.0
2025-05-20 15:35:00,162.15,162.27,162.07,162.22,15663.0,162.15,162.27,162.07,162.22,15663.0
2025-05-20 15:40:00,162.26,162.35,162.13,162.25,18048.0,162.26,162.35,162.13,162.25,18048.0
2025-05-20 15:45:00,162.25,162.35,162.15,162.22,22961.0,162.25,162.35,162.15,162.22,22961.0
2025-05-20 15:50:00,162.18,162.19,161.93,162.03,35683.0,162.18,162.19,161.93,162.03,35683.0
2025-05-20 15:55:00,161.98,162.02,161.75,161.92,123730.0,161.98,162.02,161.75,161.92,123730.0
2025-05-21 09:30:00,161.38,161.47,160.0,160.37,23952.0,161.38,161.47,160.0,160.37,23952.0
2025-05-21 09:35:00,160.71,160.81,160.36,160.46,6562.0,160.71,160.81,160.36,160.46,6562.0
2025-05-21 09:40:00,160.46,160.5,160.07,160.33,6013.0,160.46,160.5,160.07,160.33,6013.0
2025-05-21 09:45:00,160.33,160.35,159.38,159.84,12608.0,160.33,160.35,159.38,159.84,12608.0
2025-05-21 09:50:00,159.84,160.27,159.84,160.26,19421.0,159.84,160.27,159.84,160.26,19421.0
2025-05-21 09:55:00,160.32,160.65,160.26,160.27,9700.0,160.32,160.65,160.26,160.27,9700.0
2025-05-21 10:00:00,160.4,160.43,159.56,159.56,13747.0,160.4,160.43,159.56,159.56,13747.0
2025-05-21 10:05:00,159.56,159.58,159.19,159.24,12570.0,159.56,159.58,159.19,159.24,12570.0
2025-05-21 10:10:00,159.22,159.41,159.01,159.34,8951.0,159.22,159.41,159.01,159.34,8951.0
2025-05-21 10:15:00,159.34,160.16,159.34,160.16,7462.0,159.34,160.16,159.34,160.16,7462.0
2025-05-21 10:20:00,160.13,160.54,159.89,160.48,61967.0,160.13,160.54,159.89,160.48,61967.0
2025-05-21 10:25:00,160.47,160.48,160.01,160.09,5844.0,160.47,160.48,160.01,160.09,5844.0
2025-05-21 10:30:00,160.0,160.0,159.37,159.44,9037.0,160.0,160.0,159.37,159.44,9037.0
2025-05-21 10:35:00,159.4,159.74,159.3,159.67,9546.0,159.4,159.74,159.3,159.67,9546.0
2025-05-21 10:40:00,159.67,160.13,159.66,159.93,9725.0,159.67,160.13,159.66,159.93,9725.0
2025-05-21 10:45:00,159.93,160.02,159.37,159.47,10632.0,159.93,160.02,159.37,159.47,10632.0
2025-05-21 10:50:00,159.37,159.66,159.37,159.55,5881.0,159.37,159.66,159.37,159.55,5881.0
2025-05-21 10:55:00,159.58,160.14,159.48,159.9,63913.0,159.58,160.14,159.48,159.9,63913.0
2025-05-21 11:00:00,159.95,160.44,159.92,160.29,8928.0,159.95,160.44,159.92,160.29,8928.0
2025-05-21 11:05:00,160.3,160.49,160.05,160.49,9599.0,160.3,160.49,160.05,160.49,9599.0
2025-05-21 11:10:00,160.5,160.8,160.38,160.72,5209.0,160.5,160.8,160.38,160.72,5209.0
2025-05-21 11:15:00,160.75,160.75,160.57,160.74,4171.0,160.75,160.75,160.57,160.74,4171.0
2025-05-21 11:20:00,160.76,160.99,160.7,160.99,9692.0,160.76,160.99,160.7,160.99,9692.0
2025-05-21 11:25:00,161.0,161.03,160.75,160.75,6330.0,161.0,161.03,160.75,160.75,6330.0
2025-05-21 11:30:00,160.82,161.18,160.78,160.83,41804.0,160.82,161.18,160.78,160.83,41804.0
2025-05-21 11:35:00,160.83,160.88,160.47,160.5,21038.0,160.83,160.88,160.47,160.5,21038.0
2025-05-21 11:40:00,160.62,160.73,160.44,160.58,8661.0,160.62,160.73,160.44,160.58,8661.0
2025-05-21 11:45:00,160.55,160.85,160.55,160.85,17009.0,160.55,160.85,160.55,160.85,17009.0
2025-05-21 11:50:00,160.79,160.95,160.76,160.88,12272.0,160.79,160.95,160.76,160.88,12272.0
2025-05-21 11:55:00,160.88,160.93,160.62,160.62,12577.0,160.88,160.93,160.62,160.62,12577.0
2025-05-21 12:00:00,160.68,160.77,160.67,160.67,7170.0,160.68,160.77,160.67,160.67,7170.0
2025-05-21 12:05:00,160.67,160.75,160.45,160.71,13421.0,160.67,160.75,160.45,160.71,13421.0
2025-05-21 12:10:00,160.68,160.77,160.6,160.72,3257.0,160.68,160.77,160.6,160.72,3257.0
2025-05-21 12:15:00,160.78,160.78,160.54,160.61,7896.0,160.78,160.78,160.54,160.61,7896.0
2025-05-21 12:20:00,160.58,160.75,160.52,160.75,4284.0,160.58,160.75,160.52,160.75,4284.0
2025-05-21 12:25:00,160.75,160.89,160.72,160.83,11785.0,160.75,160.89,160.72,160.83,11785.0
2025-05-21 12:30:00,160.79,161.1,160.75,161.1,29424.0,160.79,161.1,160.75,161.1,29424.0
2025-05-21 12:35:00,161.08,161.12,160.77,160.85,4208.0,161.08,161.12,160.77,160.85,4208.0
2025-05-21 12:40:00,160.87,161.06,160.87,161.02,7006.0,160.87,161.06,160.87,161.02,7006.0
2025-05-21 12:45:00,160.99,161.16,160.98,161.12,9030.0,160.99,161.16,160.98,161.12,9030.0
2025-05-21 12:50:00,161.11,161.27,161.07,161.21,33354.0,161.11,161.27,161.07,161.21,33354.0
2025-05-21 12:55:00,161.15,161.22,161.03,161.1,9724.0,161.15,161.22,161.03,161.1,9724.0
2025-05-21 13:00:00,161.15,161.47,161.05,161.21,23264.0,161.15,161.47,161.05,161.21,23264.0
2025-05-21 13:05:00,161.23,161.35,161.04,161.12,3280.0,161.23,161.35,161.04,161.12,3280.0
2025-05-21 13:10:00,161.02,161.02,160.8,160.86,4707.0,161.02,161.02,160.8,160.86,4707.0
2025-05-21 13:15:00,160.81,160.81,160.24,160.39,7219.0,160.81,160.81,160.24,160.39,7219.0
2025-05-21 13:20:00,160.28,160.31,159.68,160.0,33636.0,160.28,160.31,159.68,160.0,33636.0
2025-05-21 13:25:00,160.0,160.1,159.81,160.01,47848.0,160.0,160.1,159.81,160.01,47848.0
2025-05-21 13:30:00,159.97,160.71,159.73,160.57,17098.0,159.97,160.71,159.73,160.57,17098.0
2025-05-21 13:35:00,160.58,161.27,160.58,161.25,11483.0,160.58,161.27,160.58,161.25,11483.0
2025-05-21 13:40:00,161.16,161.25,161.02,161.15,5842.0,161.16,161.25,161.02,161.15,5842.0
2025-05-21 13:45:00,161.16,161.31,160.95,161.16,4798.0,161.16,161.31,160.95,161.16,4798.0
2025-05-21 13:50:00,161.05,161.09,160.88,160.95,2992.0,161.05,161.09,160.88,160.95,2992.0
2025-05-21 13:55:00,160.85,160.94,160.81,160.89,1441.0,160.85,160.94,160.81,160.89,1441.0
2025-05-21 14:00:00,160.83,160.87,160.71,160.83,9218.0,160.83,160.87,160.71,160.83,9218.0
2025-05-21 14:05:00,160.84,161.17,160.8,161.17,9602.0,160.84,161.17,160.8,161.17,9602.0
2025-05-21 14:10:00,161.05,161.08,160.88,161.03,4909.0,161.05,161.08,160.88,161.03,4909.0
2025-05-21 14:15:00,160.97,161.11,160.88,160.88,3289.0,160.97,161.11,160.88,160.88,3289.0
2025-05-21 14:20:00,160.85,160.96,160.75,160.91,5044.0,160.85,160.96,160.75,160.91,5044.0
2025-05-21 14:25:00,161.0,161.04,160.82,161.04,2515.0,161.0,161.04,160.82,161.04,2515.0
2025-05-21 14:30:00,161.05,161.06,160.9,160.9,6960.0,161.05,161.06,160.9,160.9,6960.0
2025-05-21 14:35:00,160.99,161.07,160.86,160.86,8129.0,160.99,161.07,160.86,160.86,8129.0
2025-05-21 14:40:00,160.93,161.1,160.93,161.05,5712.0,160.93,161.1,160.93,161.05,5712.0
2025-05-21 14:45:00,161.02,161.06,160.85,160.85,4926.0,161.02,161.06,160.85,160.85,4926.0
2025-05-21 14:50:00,160.9,160.9,160.66,160.69,11580.0,160.9,160.9,160.66,160.69,11580.0
2025-05-21 14:55:00,160.69,160.7,160.37,160.4,35727.0,160.69,160.7,160.37,160.4,35727.0
2025-05-21 15:00:00,160.57,160.59,160.42,160.42,2161.0,160.57,160.59,160.42,160.42,2161.0
2025-05-21 15:05:00,160.41,160.51,160.24,160.32,9047.0,160.41,160.51,160.24,160.32,9047.0
2025-05-21 15:10:00,160.25,160.64,160.12,160.57,29778.0,160.25,160.64,160.12,160.57,29778.0
2025-05-21 15:15:00,160.52,160.71,160.52,160.62,5253.0,160.52,160.71,160.52,160.62,5253.0
2025-05-21 15:20:00,160.58,160.71,160.45,160.45,13214.0,160.58,160.71,160.45,160.45,13214.0
2025-05-21 15:25:00,160.53,160.58,160.22,160.28,15332.0,160.53,160.58,160.22,160.28,15332.0
2025-05-21 15:30:00,160.27,160.67,160.26,160.58,18430.0,160.27,160.67,160.26,160.58,18430.0
2025-05-21 15:35:00,160.63,160.88,160.58,160.86,9391.0,160.63,160.88,160.58,160.86,9391.0
2025-05-21 15:40:00,160.87,160.95,160.73,160.88,24859.0,160.87,160.95,160.73,160.88,24859.0
2025-05-21 15:45:00,160.87,160.91,160.55,160.57,23377.0,160.87,160.91,160.55,160.57,23377.0
2025-05-21 15:50:00,160.62,160.64,160.27,160.3,53665.0,160.62,160.64,160.27,160.3,53665.0
2025-05-21 15:55:00,160.32,160.51,160.16,160.34,147858.0,160.32,160.51,160.16,160.34,147858.0
2025-05-22 09:30:00,159.68,159.72,158.57,158.57,15292.0,159.68,159.72,158.57,158.57,15292.0
2025-05-22 09:35:00,158.42,158.6,158.36,158.6,500.0,158.42,158.6,158.36,158.6,500.0
2025-05-22 09:40:00,158.9,159.07,158.45,158.45,3681.0,158.9,159.07,158.45,158.45,3681.0
2025-05-22 09:45:00,158.52,158.78,158.3,158.56,8488.0,158.52,158.78,158.3,158.56,8488.0
2025-05-22 09:50:00,158.5,158.9,158.49,158.56,3285.0,158.5,158.9,158.49,158.56,3285.0
2025-05-22 09:55:00,158.52,158.63,158.07,158.08,5598.0,158.52,158.63,158.07,158.08,5598.0
2025-05-22 10:00:00,158.15,158.17,157.77,158.01,23688.0,158.15,158.17,157.77,158.01,23688.0
2025-05-22 10:05:00,158.01,158.37,157.91,158.37,18400.0,158.01,158.37,157.91,158.37,18400.0
2025-05-22 10:10:00,158.28,158.28,157.97,158.25,8815.0,158.28,158.28,157.97,158.25,8815.0
2025-05-22 10:15:00,158.25,158.97,158.24,158.97,10083.0,158.25,158.97,158.24,158.97,10083.0
2025-05-22 10:20:00,158.89,158.89,158.2,158.2,34452.0,158.89,158.89,158.2,158.2,34452.0
2025-05-22 10:25:00,158.17,158.18,157.69,157.7,9794.0,158.17,158.18,157.69,157.7,9794.0
2025-05-22 10:30:00,157.82,157.86,157.61,157.66,5628.0,157.82,157.86,157.61,157.66,5628.0
2025-05-22 10:35:00,157.67,157.67,157.2,157.2,6622.0,157.67,157.67,157.2,157.2,6622.0
2025-05-22 10:40:00,157.33,157.9,157.27,157.58,7825.0,157.33,157.9,157.27,157.58,7825.0
2025-05-22 10:45:00,157.52,157.82,157.49,157.77,3837.0,157.52,157.82,157.49,157.77,3837.0
2025-05-22 10:50:00,157.81,158.03,157.81,157.9,5469.0,157.81,158.03,157.81,157.9,5469.0
2025-05-22 10:55:00,157.82,157.82,157.34,157.52,4398.0,157.82,157.82,157.34,157.52,4398.0
2025-05-22 11:00:00,157.68,158.1,157.68,158.01,6706.0,157.68,158.1,157.68,158.01,6706.0
2025-05-22 11:05:00,158.05,158.13,157.87,157.95,22117.0,158.05,158.13,157.87,157.95,22117.0
2025-05-22 11:10:00,157.95,157.95,157.5,157.5,6669.0,157.95,157.95,157.5,157.5,6669.0
2025-05-22 11:15:00,157.59,157.63,157.27,157.48,6449.0,157.59,157.63,157.27,157.48,6449.0
2025-05-22 11:20:00,157.62,158.08,157.59,158.08,10804.0,157.62,158.08,157.59,158.08,10804.0
2025-05-22 11:25:00,158.15,158.22,157.76,157.88,11630.0,158.15,158.22,157.76,157.88,11630.0
2025-05-22 11:30:00,157.8,157.96,157.7,157.95,6389.0,157.8,157.96,157.7,157.95,6389.0
2025-05-22 11:35:00,157.93,158.49,157.92,158.48,15662.0,157.93,158.49,157.92,158.48,15662.0
2025-05-22 11:40:00,158.48,158.75,158.48,158.71,6001.0,158.48,158.75,158.48,158.71,6001.0
2025-05-22 11:45:00,158.76,158.78,158.51,158.51,4064.0,158.76,158.78,158.51,158.51,4064.0
2025-05-22 11:50:00,158.57,158.71,158.54,158.7,4121.0,158.57,158.71,158.54,158.7,4121.0
2025-05-22 11:55:00,158.68,158.82,158.65,158.77,4236.0,158.68,158.82,158.65,158.77,4236.0
2025-05-22 12:00:00,158.83,158.93,158.69,158.86,8780.0,158.83,158.93,158.69,158.86,8780.0
2025-05-22 12:05:00,158.81,159.06,158.66,158.86,3985.0,158.81,159.06,158.66,158.86,3985.0
2025-05-22 12:10:00,158.86,159.21,158.81,159.21,3369.0,158.86,159.21,158.81,159.21,3369.0
2025-05-22 12:15:00,159.22,159.48,159.21,159.44,3940.0,159.22,159.48,159.21,159.44,3940.0
2025-05-22 12:20:00,159.4,159.45,159.21,159.26,7253.0,159.4,159.45,159.21,159.26,7253.0
2025-05-22 12:25:00,159.38,159.48,159.25,159.41,6793.0,159.38,159.48,159.25,159.41,6793.0
2025-05-22 12:30:00,159.42,159.42,159.1,159.33,6464.0,159.42,159.42,159.1,159.33,6464.0
2025-05-22 12:35:00,159.33,159.41,159.13,159.21,5953.0,159.33,159.41,159.13,159.21,5953.0
2025-05-22 12:40:00,159.21,159.34,159.17,159.23,3215.0,159.21,159.34,159.17,159.23,3215.0
2025-05-22 12:45:00,159.17,159.34,159.02,159.02,4698.0,159.17,159.34,159.02,159.02,4698.0
2025-05-22 12:50:00,159.05,159.15,158.96,159.15,1504.0,159.05,159.15,158.96,159.15,1504.0
2025-05-22 12:55:00,158.98,159.0,158.82,158.83,3045.0,158.98,159.0,158.82,158.83,3045.0
2025-05-22 13:00:00,158.83,158.88,158.75,158.88,2467.0,158.83,158.88,158.75,158.88,2467.0
2025-05-22 13:05:00,158.96,159.03,158.89,159.0,7693.0,158.96,159.03,158.89,159.0,7693.0
2025-05-22 13:10:00,158.98,159.05,158.9,158.97,3391.0,158.98,159.05,158.9,158.97,3391.0
2025-05-22 13:15:00,159.03,159.38,158.99,159.35,5836.0,159.03,159.38,158.99,159.35,5836.0
2025-05-22 13:20:00,159.42,159.82,159.41,159.59,5273.0,159.42,159.82,159.41,159.59,5273.0
2025-05-22 13:25:00,159.54,159.74,159.51,159.65,3384.0,159.54,159.74,159.51,159.65,3384.0
2025-05-22 13:30:00,159.64,159.64,159.43,159.53,3556.0,159.64,159.64,159.43,159.53,3556.0
2025-05-22 13:35:00,159.57,159.63,159.53,159.63,3100.0,159.57,159.63,159.53,159.63,3100.0
2025-05-22 13:40:00,159.6,159.84,159.6,159.78,4782.0,159.6,159.84,159.6,159.78,4782.0
2025-05-22 13:45:00,159.82,159.82,159.53,159.62,8606.0,159.82,159.82,159.53,159.62,8606.0
2025-05-22 13:50:00,159.54,159.57,159.41,159.52,4168.0,159.54,159.57,159.41,159.52,4168.0
2025-05-22 13:55:00,159.58,159.72,159.46,159.5,5043.0,159.58,159.72,159.46,159.5,5043.0
2025-05-22 14:00:00,159.46,159.55,159.46,159.49,2365.0,159.46,159.55,159.46,159.49,2365.0
2025-05-22 14:05:00,159.5,159.51,159.37,159.49,1922.0,159.5,159.51,159.37,159.49,1922.0
2025-05-22 14:10:00,159.41,159.6,159.34,159.58,8250.0,159.41,159.6,159.34,159.58,8250.0
2025-05-22 14:15:00,159.62,159.78,159.61,159.78,4861.0,159.62,159.78,159.61,159.78,4861.0
2025-05-22 14:20:00,159.73,159.85,159.64,159.82,6567.0,159.73,159.85,159.64,159.82,6567.0
2025-05-22 14:25:00,159.77,159.8,159.58,159.58,5922.0,159.77,159.8,159.58,159.58,5922.0
2025-05-22 14:30:00,159.56,159.7,159.49,159.49,4143.0,159.56,159.7,159.49,159.49,4143.0
2025-05-22 14:35:00,159.48,159.49,159.28,159.33,6352.0,159.48,159.49,159.28,159.33,6352.0
2025-05-22 14:40:00,159.37,159.51,159.37,159.42,4346.0,159.37,159.51,159.37,159.42,4346.0
2025-05-22 14:45:00,159.49,159.7,159.49,159.59,4306.0,159.49,159.7,159.49,159.59,4306.0
2025-05-22 14:50:00,159.67,159.75,159.62,159.68,3333.0,159.67,159.75,159.62,159.68,3333.0
2025-05-22 14:55:00,159.77,159.79,159.69,159.71,2378.0,159.77,159.79,159.69,159.71,2378.0
2025-05-22 15:00:00,159.67,159.94,159.62,159.94,4494.0,159.67,159.94,159.62,159.94,4494.0
2025-05-22 15:05:00,159.94,160.01,159.78,159.78,5390.0,159.94,160.01,159.78,159.78,5390.0
2025-05-22 15:10:00,159.74,159.98,159.73,159.98,2311.0,159.74,159.98,159.73,159.98,2311.0
2025-05-22 15:15:00,159.99,159.99,159.89,159.95,3484.0,159.99,159.99,159.89,159.95,3484.0
2025-05-22 15:20:00,159.95,160.04,159.8,159.8,6966.0,159.95,160.04,159.8,159.8,6966.0
2025-05-22 15:25:00,159.86,160.09,159.85,160.08,14294.0,159.86,160.09,159.85,160.08,14294.0
2025-05-22 15:30:00,160.08,160.08,159.91,160.01,4814.0,160.08,160.08,159.91,160.01,4814.0
2025-05-22 15:35:00,160.0,160.02,159.87,160.0,5990.0,160.0,160.02,159.87,160.0,5990.0
2025-05-22 15:40:00,159.99,160.08,159.8,159.88,16127.0,159.99,160.08,159.8,159.88,16127.0
2025-05-22 15:45:00,159.85,159.85,159.52,159.52,12737.0,159.85,159.85,159.52,159.52,12737.0
2025-05-22 15:50:00,159.54,159.62,159.33,159.39,22698.0,159.54,159.62,159.33,159.39,22698.0
2025-05-22 15:55:00,159.35,159.42,158.93,159.08,78826.0,159.35,159.42,158.93,159.08,78826.0
2025-05-23 09:30:00,157.66,159.32,157.66,158.81,14726.0,157.66,159.32,157.66,158.81,14726.0
2025-05-23 09:35:00,158.88,159.13,158.46,158.97,7009.0,158.88,159.13,158.46,158.97,7009.0
2025-05-23 09:40:00,159.0,159.28,158.85,159.24,4536.0,159.0,159.28,158.85,159.24,4536.0
2025-05-23 09:45:00,159.25,159.25,158.92,159.0,2460.0,159.25,159.25,158.92,159.0,2460.0
2025-05-23 09:50:00,159.02,159.65,159.01,159.54,10143.0,159.02,159.65,159.01,159.54,10143.0
2025-05-23 09:55:00,159.45,159.45,158.97,159.07,4776.0,159.45,159.45,158.97,159.07,4776.0
2025-05-23 10:00:00,159.0,159.45,158.8,159.27,9660.0,159.0,159.45,158.8,159.27,9660.0
2025-05-23 10:05:00,159.21,159.61,159.15,159.49,5584.0,159.21,159.61,159.15,159.49,5584.0
2025-05-23 10:10:00,159.5,159.83,159.4,159.5,15914.0,159.5,159.83,159.4,159.5,15914.0
2025-05-23 10:15:00,159.52,159.56,158.8,158.84,7526.0,159.52,159.56,158.8,158.84,7526.0
2025-05-23 10:20:00,158.83,159.44,158.68,159.43,9376.0,158.83,159.44,158.68,159.43,9376.0
2025-05-23 10:25:00,159.43,159.68,159.42,159.53,8389.0,159.43,159.68,159.42,159.53,8389.0
2025-05-23 10:30:00,159.44,159.67,159.44,159.65,5401.0,159.44,159.67,159.44,159.65,5401.0
2025-05-23 10:35:00,159.75,159.75,159.38,159.47,7039.0,159.75,159.75,159.38,159.47,7039.0
2025-05-23 10:40:00,159.39,159.59,159.28,159.59,3454.0,159.39,159.59,159.28,159.59,3454.0
2025-05-23 10:45:00,159.59,159.77,159.51,159.71,3697.0,159.59,159.77,159.51,159.71,3697.0
2025-05-23 10:50:00,159.61,159.65,159.13,159.13,3694.0,159.61,159.65,159.13,159.13,3694.0
2025-05-23 10:55:00,159.1,159.15,158.86,158.9,4141.0,159.1,159.15,158.86,158.9,4141.0
2025-05-23 11:00:00,158.9,159.3,158.77,159.3,9734.0,158.9,159.3,158.77,159.3,9734.0
2025-05-23 11:05:00,159.22,159.32,159.04,159.32,2259.0,159.22,159.32,159.04,159.32,2259.0
2025-05-23 11:10:00,159.32,159.4,159.21,159.33,1864.0,159.32,159.4,159.21,159.33,1864.0
2025-05-23 11:15:00,159.27,159.51,159.26,159.5,2200.0,159.27,159.51,159.26,159.5,2200.0
2025-05-23 11:20:00,159.47,159.8,159.47,159.78,4815.0,159.47,159.8,159.47,159.78,4815.0
2025-05-23 11:25:00,159.87,159.87,159.71,159.87,3040.0,159.87,159.87,159.71,159.87,3040.0
2025-05-23 11:30:00,159.89,160.17,159.81,160.17,5066.0,159.89,160.17,159.81,160.17,5066.0
2025-05-23 11:35:00,160.1,160.22,160.06,160.22,3943.0,160.1,160.22,160.06,160.22,3943.0
2025-05-23 11:40:00,160.22,160.38,160.19,160.38,1503.0,160.22,160.38,160.19,160.38,1503.0
2025-05-23 11:45:00,160.17,160.36,160.1,160.36,1484.0,160.17,160.36,160.1,160.36,1484.0
2025-05-23 11:50:00,160.31,160.35,160.02,160.07,10813.0,160.31,160.35,160.02,160.07,10813.0
2025-05-23 11:55:00,160.02,160.02,159.49,159.49,11411.0,160.02,160.02,159.49,159.49,11411.0
2025-05-23 12:00:00,159.41,159.81,159.41,159.58,20528.0,159.41,159.81,159.41,159.58,20528.0
2025-05-23 12:05:00,159.33,159.65,159.33,159.62,6432.0,159.33,159.65,159.33,159.62,6432.0
2025-05-23 12:10:00,159.54,159.54,159.37,159.37,5573.0,159.54,159.54,159.37,159.37,5573.0
2025-05-23 12:15:00,159.42,159.48,159.23,159.33,6150.0,159.42,159.48,159.23,159.33,6150.0
2025-05-23 12:20:00,159.46,159.63,159.4,159.62,9929.0,159.46,159.63,159.4,159.62,9929.0
2025-05-23 12:25:00,159.65,159.87,159.61,159.78,5349.0,159.65,159.87,159.61,159.78,5349.0
2025-05-23 12:30:00,159.75,159.77,159.48,159.59,4656.0,159.75,159.77,159.48,159.59,4656.0
2025-05-23 12:35:00,159.69,160.0,159.69,160.0,3559.0,159.69,160.0,159.69,160.0,3559.0
2025-05-23 12:40:00,159.99,160.0,159.87,159.87,6808.0,159.99,160.0,159.87,159.87,6808.0
2025-05-23 12:45:00,159.99,160.31,159.95,160.31,13331.0,159.99,160.31,159.95,160.31,13331.0
2025-05-23 12:50:00,160.35,160.61,160.35,160.61,4382.0,160.35,160.61,160.35,160.61,4382.0
2025-05-23 12:55:00,160.64,160.68,160.16,160.16,18561.0,160.64,160.68,160.16,160.16,18561.0
2025-05-23 13:00:00,160.26,160.47,160.15,160.47,13805.0,160.26,160.47,160.15,160.47,13805.0
2025-05-23 13:05:00,160.47,160.65,160.37,160.64,10712.0,160.47,160.65,160.37,160.64,10712.0
2025-05-23 13:10:00,160.62,160.78,160.49,160.78,9315.0,160.62,160.78,160.49,160.78,9315.0
2025-05-23 13:15:00,160.81,161.01,160.69,160.87,7293.0,160.81,161.01,160.69,160.87,7293.0
2025-05-23 13:20:00,160.84,160.89,160.74,160.88,7340.0,160.84,160.89,160.74,160.88,7340.0
2025-05-23 13:25:00,160.84,160.88,160.65,160.68,21865.0,160.84,160.88,160.65,160.68,21865.0
2025-05-23 13:30:00,160.68,160.68,160.19,160.31,6177.0,160.68,160.68,160.19,160.31,6177.0
2025-05-23 13:35:00,160.31,160.39,160.11,160.13,5050.0,160.31,160.39,160.11,160.13,5050.0
2025-05-23 13:40:00,160.07,160.11,159.55,159.55,9920.0,160.07,160.11,159.55,159.55,9920.0
2025-05-23 13:45:00,159.64,159.78,159.64,159.7,4979.0,159.64,159.78,159.64,159.7,4979.0
2025-05-23 13:50:00,159.7,160.11,159.7,159.79,8250.0,159.7,160.11,159.7,159.79,8250.0
2025-05-23 13:55:00,159.84,159.91,159.7,159.83,6427.0,159.84,159.91,159.7,159.83,6427.0
2025-05-23 14:00:00,159.86,160.11,159.85,160.11,6069.0,159.86,160.11,159.85,160.11,6069.0
2025-05-23 14:05:00,160.17,160.27,160.11,160.2,5558.0,160.17,160.27,160.11,160.2,5558.0
2025-05-23 14:10:00,160.12,160.17,160.06,160.08,9525.0,160.12,160.17,160.06,160.08,9525.0
2025-05-23 14:15:00,160.08,160.25,159.98,159.99,14726.0,160.08,160.25,159.98,159.99,14726.0
2025-05-23 14:20:00,159.91,159.98,159.67,159.9,6488.0,159.91,159.98,159.67,159.9,6488.0
2025-05-23 14:25:00,160.0,160.08,159.94,159.94,3920.0,160.0,160.08,159.94,159.94,3920.0
2025-05-23 14:30:00,160.04,160.24,160.02,160.16,7381.0,160.04,160.24,160.02,160.16,7381.0
2025-05-23 14:35:00,160.16,160.36,160.16,160.3,11470.0,160.16,160.36,160.16,160.3,11470.0
2025-05-23 14:40:00,160.3,160.32,160.2,160.29,3091.0,160.3,160.32,160.2,160.29,3091.0
2025-05-23 14:45:00,160.34,160.34,160.16,160.26,1562.0,160.34,160.34,160.16,160.26,1562.0
2025-05-23 14:50:00,160.32,160.36,160.29,160.31,1125.0,160.32,160.36,160.29,160.31,1125.0
2025-05-23 14:55:00,160.31,160.31,160.09,160.25,3374.0,160.31,160.31,160.09,160.25,3374.0
2025-05-23 15:00:00,160.23,160.54,160.21,160.41,3222.0,160.23,160.54,160.21,160.41,3222.0
2025-05-23 15:05:00,160.4,160.49,160.39,160.48,1080.0,160.4,160.49,160.39,160.48,1080.0
2025-05-23 15:10:00,160.38,160.63,160.36,160.63,2690.0,160.38,160.63,160.36,160.63,2690.0
2025-05-23 15:15:00,160.59,160.76,160.51,160.7,14060.0,160.59,160.76,160.51,160.7,14060.0
2025-05-23 15:20:00,160.68,160.76,160.56,160.64,16889.0,160.68,160.76,160.56,160.64,16889.0
2025-05-23 15:25:00,160.63,160.66,160.38,160.44,18856.0,160.63,160.66,160.38,160.44,18856.0
2025-05-23 15:30:00,160.38,160.43,160.22,160.38,5684.0,160.38,160.43,160.22,160.38,5684.0
2025-05-23 15:35:00,160.39,160.55,160.29,160.53,6151.0,160.39,160.55,160.29,160.53,6151.0
2025-05-23 15:40:00,160.53,160.68,160.47,160.55,6741.0,160.53,160.68,160.47,160.55,6741.0
2025-05-23 15:45:00,160.51,160.51,160.14,160.26,11318.0,160.51,160.51,160.14,160.26,11318.0
2025-05-23 15:50:00,160.19,160.31,159.92,160.01,10860.0,160.19,160.31,159.92,160.01,10860.0
2025-05-23 15:55:00,160.01,160.51,159.83,160.41,54836.0,160.01,160.51,159.83,160.41,54836.0
2025-05-27 09:30:00,162.34,162.66,160.97,160.97,18152.0,162.34,162.66,160.97,160.97,18152.0
2025-05-27 09:35:00,161.12,161.35,160.51,160.51,7262.0,161.12,161.35,160.51,160.51,7262.0
2025-05-27 09:40:00,160.74,161.05,160.71,160.94,4938.0,160.74,161.05,160.71,160.94,4938.0
2025-05-27 09:45:00,161.0,161.0,160.66,160.74,3575.0,161.0,161.0,160.66,160.74,3575.0
2025-05-27 09:50:00,160.75,160.92,160.17,160.35,3062.0,160.75,160.92,160.17,160.35,3062.0
2025-05-27 09:55:00,160.51,160.73,160.51,160.61,3514.0,160.51,160.73,160.51,160.61,3514.0
2025-05-27 10:00:00,160.66,160.92,160.59,160.84,5177.0,160.66,160.92,160.59,160.84,5177.0
2025-05-27 10:05:00,160.89,160.9,160.12,160.22,8909.0,160.89,160.9,160.12,160.22,8909.0
2025-05-27 10:10:00,160.27,160.52,160.09,160.52,5043.0,160.27,160.52,160.09,160.52,5043.0
2025-05-27 10:15:00,160.53,161.02,160.53,160.96,3468.0,160.53,161.02,160.53,160.96,3468.0
2025-05-27 10:20:00,160.89,161.32,160.89,161.3,5793.0,160.89,161.32,160.89,161.3,5793.0
2025-05-27 10:25:00,161.31,161.48,161.19,161.19,8420.0,161.31,161.48,161.19,161.19,8420.0
2025-05-27 10:30:00,161.16,161.25,161.04,161.12,5401.0,161.16,161.25,161.04,161.12,5401.0
2025-05-27 10:35:00,161.17,161.4,161.17,161.38,6363.0,161.17,161.4,161.17,161.38,6363.0
2025-05-27 10:40:00,161.4,161.52,161.39,161.44,2873.0,161.4,161.52,161.39,161.44,2873.0
2025-05-27 10:45:00,161.42,161.49,161.3,161.41,4806.0,161.42,161.49,161.3,161.41,4806.0
2025-05-27 10:50:00,161.32,161.48,161.03,161.31,6195.0,161.32,161.48,161.03,161.31,6195.0
2025-05-27 10:55:00,161.3,161.41,161.24,161.27,6850.0,161.3,161.41,161.24,161.27,6850.0
2025-05-27 11:00:00,161.25,161.56,161.19,161.5,6819.0,161.25,161.56,161.19,161.5,6819.0
2025-05-27 11:05:00,161.48,161.68,161.48,161.63,5999.0,161.48,161.68,161.48,161.63,5999.0
2025-05-27 11:10:00,161.56,161.58,161.34,161.39,8556.0,161.56,161.58,161.34,161.39,8556.0
2025-05-27 11:15:00,161.4,161.71,161.4,161.7,3375.0,161.4,161.71,161.4,161.7,3375.0
2025-05-27 11:20:00,161.7,161.71,161.34,161.56,5773.0,161.7,161.71,161.34,161.56,5773.0
2025-05-27 11:25:00,161.5,161.54,161.36,161.54,3817.0,161.5,161.54,161.36,161.54,3817.0
2025-05-27 11:30:00,161.51,161.6,161.48,161.52,4892.0,161.51,161.6,161.48,161.52,4892.0
2025-05-27 11:35:00,161.47,161.8,161.39,161.79,4150.0,161.47,161.8,161.39,161.79,4150.0
2025-05-27 11:40:00,161.73,161.74,161.52,161.63,4646.0,161.73,161.74,161.52,161.63,4646.0
2025-05-27 11:45:00,161.58,161.6,161.37,161.52,3073.0,161.58,161.6,161.37,161.52,3073.0
2025-05-27 11:50:00,161.48,161.48,161.29,161.41,4558.0,161.48,161.48,161.29,161.41,4558.0
2025-05-27 11:55:00,161.48,161.53,161.3,161.3,5276.0,161.48,161.53,161.3,161.3,5276.0
2025-05-27 12:00:00,161.3,161.61,161.27,161.47,7431.0,161.3,161.61,161.27,161.47,7431.0
2025-05-27 12:05:00,161.46,161.62,161.41,161.62,10021.0,161.46,161.62,161.41,161.62,10021.0
2025-05-27 12:10:00,161.62,161.73,161.55,161.62,5837.0,161.62,161.73,161.55,161.62,5837.0
2025-05-27 12:15:00,161.62,161.64,161.36,161.43,5806.0,161.62,161.64,161.36,161.43,5806.0
2025-05-27 12:20:00,161.42,161.63,161.42,161.6,5201.0,161.42,161.63,161.42,161.6,5201.0
2025-05-27 12:25:00,161.57,161.57,161.4,161.4,2628.0,161.57,161.57,161.4,161.4,2628.0
2025-05-27 12:30:00,161.39,161.53,161.37,161.53,4418.0,161.39,161.53,161.37,161.53,4418.0
2025-05-27 12:35:00,161.54,161.89,161.53,161.89,6144.0,161.54,161.89,161.53,161.89,6144.0
2025-05-27 12:40:00,161.85,161.9,161.61,161.63,4980.0,161.85,161.9,161.61,161.63,4980.0
2025-05-27 12:45:00,161.7,161.7,161.35,161.41,2607.0,161.7,161.7,161.35,161.41,2607.0
2025-05-27 12:50:00,161.42,161.48,161.35,161.35,2787.0,161.42,161.48,161.35,161.35,2787.0
2025-05-27 12:55:00,161.33,161.33,161.14,161.15,4416.0,161.33,161.33,161.14,161.15,4416.0
2025-05-27 13:00:00,161.21,161.36,161.2,161.31,1882.0,161.21,161.36,161.2,161.31,1882.0
2025-05-27 13:05:00,161.31,161.41,161.29,161.41,6196.0,161.31,161.41,161.29,161.41,6196.0
2025-05-27 13:10:00,161.42,161.45,161.34,161.45,3014.0,161.42,161.45,161.34,161.45,3014.0
2025-05-27 13:15:00,161.43,161.58,161.38,161.44,9848.0,161.43,161.58,161.38,161.44,9848.0
2025-05-27 13:20:00,161.45,161.45,161.39,161.43,3604.0,161.45,161.45,161.39,161.43,3604.0
2025-05-27 13:25:00,161.43,161.48,161.38,161.4,3727.0,161.43,161.48,161.38,161.4,3727.0
2025-05-27 13:30:00,161.4,161.42,161.31,161.31,4058.0,161.4,161.42,161.31,161.31,4058.0
2025-05-27 13:35:00,161.27,161.34,161.03,161.04,7236.0,161.27,161.34,161.03,161.04,7236.0
2025-05-27 13:40:00,161.06,161.17,161.03,161.03,4618.0,161.06,161.17,161.03,161.03,4618.0
2025-05-27 13:45:00,161.07,161.32,161.06,161.25,9213.0,161.07,161.32,161.06,161.25,9213.0
2025-05-27 13:50:00,161.27,161.39,161.26,161.39,5114.0,161.27,161.39,161.26,161.39,5114.0
2025-05-27 13:55:00,161.4,161.51,161.34,161.45,7062.0,161.4,161.51,161.34,161.45,7062.0
2025-05-27 14:00:00,161.45,161.63,161.23,161.23,4669.0,161.45,161.63,161.23,161.23,4669.0
2025-05-27 14:05:00,161.29,161.32,161.23,161.28,3897.0,161.29,161.32,161.23,161.28,3897.0
2025-05-27 14:10:00,161.31,161.69,161.31,161.67,6171.0,161.31,161.69,161.31,161.67,6171.0
2025-05-27 14:15:00,161.65,161.66,161.47,161.47,3875.0,161.65,161.66,161.47,161.47,3875.0
2025-05-27 14:20:00,161.47,161.56,161.4,161.53,3908.0,161.47,161.56,161.4,161.53,3908.0
2025-05-27 14:25:00,161.58,161.72,161.58,161.67,5327.0,161.58,161.72,161.58,161.67,5327.0
2025-05-27 14:30:00,161.62,161.62,161.41,161.42,7909.0,161.62,161.62,161.41,161.42,7909.0
2025-05-27 14:35:00,161.45,161.59,161.4,161.56,7495.0,161.45,161.59,161.4,161.56,7495.0
2025-05-27 14:40:00,161.53,161.57,161.42,161.46,4053.0,161.53,161.57,161.42,161.46,4053.0
2025-05-27 14:45:00,161.46,161.58,161.41,161.56,9129.0,161.46,161.58,161.41,161.56,9129.0
2025-05-27 14:50:00,161.55,161.7,161.55,161.67,12978.0,161.55,161.7,161.55,161.67,12978.0
2025-05-27 14:55:00,161.7,161.71,161.56,161.56,10619.0,161.7,161.71,161.56,161.56,10619.0
2025-05-27 15:00:00,161.56,161.74,161.5,161.74,8857.0,161.56,161.74,161.5,161.74,8857.0
2025-05-27 15:05:00,161.74,161.85,161.65,161.77,7393.0,161.74,161.85,161.65,161.77,7393.0
2025-05-27 15:10:00,161.8,161.8,161.58,161.59,10135.0,161.8,161.8,161.58,161.59,10135.0
2025-05-27 15:15:00,161.58,161.59,161.38,161.46,10313.0,161.58,161.59,161.38,161.46,10313.0
2025-05-27 15:20:00,161.47,161.53,161.42,161.5,13507.0,161.47,161.53,161.42,161.5,13507.0
2025-05-27 15:25:00,161.5,161.55,161.31,161.34,11592.0,161.5,161.55,161.31,161.34,11592.0
2025-05-27 15:30:00,161.34,161.36,161.23,161.24,12819.0,161.34,161.36,161.23,161.24,12819.0
2025-05-27 15:35:00,161.28,161.46,161.16,161.46,17922.0,161.28,161.46,161.16,161.46,17922.0
2025-05-27 15:40:00,161.42,161.48,161.23,161.27,12386.0,161.42,161.48,161.23,161.27,12386.0
2025-05-27 15:45:00,161.26,161.34,161.15,161.18,14745.0,161.26,161.34,161.15,161.18,14745.0
2025-05-27 15:50:00,161.21,161.24,161.01,161.06,38279.0,161.21,161.24,161.01,161.06,38279.0
2025-05-27 15:55:00,161.08,161.53,161.0,161.51,120411.0,161.08,161.53,161.0,161.51,120411.0
2025-05-28 09:30:00,162.44,163.38,162.0,162.31,13443.0,162.44,163.38,162.0,162.31,13443.0
2025-05-28 09:35:00,162.31,162.31,161.88,161.88,5617.0,162.31,162.31,161.88,161.88,5617.0
2025-05-28 09:40:00,161.66,161.89,161.46,161.88,4550.0,161.66,161.89,161.46,161.88,4550.0
2025-05-28 09:45:00,161.88,162.13,161.72,161.74,8213.0,161.88,162.13,161.72,161.74,8213.0
2025-05-28 09:50:00,161.71,161.79,161.26,161.36,7910.0,161.71,161.79,161.26,161.36,7910.0
2025-05-28 09:55:00,161.3,161.37,160.96,161.19,4050.0,161.3,161.37,160.96,161.19,4050.0
2025-05-28 10:00:00,161.09,161.21,160.53,160.62,4790.0,161.09,161.21,160.53,160.62,4790.0
2025-05-28 10:05:00,160.68,160.92,160.67,160.85,2145.0,160.68,160.92,160.67,160.85,2145.0
2025-05-28 10:10:00,160.85,160.92,160.68,160.84,7022.0,160.85,160.92,160.68,160.84,7022.0
2025-05-28 10:15:00,160.83,161.05,160.83,161.03,5783.0,160.83,161.05,160.83,161.03,5783.0
2025-05-28 10:20:00,161.0,161.28,161.0,161.27,10938.0,161.0,161.28,161.0,161.27,10938.0
2025-05-28 10:25:00,161.26,161.32,161.0,161.1,10873.0,161.26,161.32,161.0,161.1,10873.0
2025-05-28 10:30:00,161.11,161.11,160.82,160.99,11650.0,161.11,161.11,160.82,160.99,11650.0
2025-05-28 10:35:00,161.11,161.21,160.9,160.99,14385.0,161.11,161.21,160.9,160.99,14385.0
2025-05-28 10:40:00,160.99,161.07,160.85,160.86,5839.0,160.99,161.07,160.85,160.86,5839.0
2025-05-28 10:45:00,160.86,160.93,160.65,160.67,6112.0,160.86,160.93,160.65,160.67,6112.0
2025-05-28 10:50:00,160.7,160.7,160.38,160.39,4085.0,160.7,160.7,160.38,160.39,4085.0
2025-05-28 10:55:00,160.43,160.49,160.4,160.49,5330.0,160.43,160.49,160.4,160.49,5330.0
2025-05-28 11:00:00,160.49,161.07,160.48,160.85,7784.0,160.49,161.07,160.48,160.85,7784.0
2025-05-28 11:05:00,160.85,160.85,160.15,160.31,5235.0,160.85,160.85,160.15,160.31,5235.0
2025-05-28 11:10:00,160.31,160.31,160.07,160.08,3978.0,160.31,160.31,160.07,160.08,3978.0
2025-05-28 11:15:00,160.05,160.33,159.99,160.28,13677.0,160.05,160.33,159.99,160.28,13677.0
2025-05-28 11:20:00,160.33,160.62,160.32,160.57,6536.0,160.33,160.62,160.32,160.57,6536.0
2025-05-28 11:25:00,160.54,160.57,160.14,160.14,23386.0,160.54,160.57,160.14,160.14,23386.0
2025-05-28 11:30:00,160.09,160.35,159.98,160.05,4637.0,160.09,160.35,159.98,160.05,4637.0
2025-05-28 11:35:00,160.16,160.67,160.01,160.66,3354.0,160.16,160.67,160.01,160.66,3354.0
2025-05-28 11:40:00,160.55,160.65,160.38,160.51,7145.0,160.55,160.65,160.38,160.51,7145.0
2025-05-28 11:45:00,160.42,160.45,160.33,160.42,3727.0,160.42,160.45,160.33,160.42,3727.0
2025-05-28 11:50:00,160.46,160.59,160.43,160.57,2225.0,160.46,160.59,160.43,160.57,2225.0
2025-05-28 11:55:00,160.61,160.61,160.38,160.45,9323.0,160.61,160.61,160.38,160.45,9323.0
2025-05-28 12:00:00,160.51,160.68,160.48,160.62,4299.0,160.51,160.68,160.48,160.62,4299.0
2025-05-28 12:05:00,160.65,160.8,160.46,160.72,8343.0,160.65,160.8,160.46,160.72,8343.0
2025-05-28 12:10:00,160.72,160.82,160.7,160.79,3555.0,160.72,160.82,160.7,160.79,3555.0
2025-05-28 12:15:00,160.8,160.8,160.61,160.62,2736.0,160.8,160.8,160.61,160.62,2736.0
2025-05-28 12:20:00,160.57,160.57,160.32,160.41,2745.0,160.57,160.57,160.32,160.41,2745.0
2025-05-28 12:25:00,160.47,160.59,160.44,160.54,5283.0,160.47,160.59,160.44,160.54,5283.0
2025-05-28 12:30:00,160.54,160.7,160.54,160.67,4090.0,160.54,160.7,160.54,160.67,4090.0
2025-05-28 12:35:00,160.67,160.91,160.66,160.73,4747.0,160.67,160.91,160.66,160.73,4747.0
2025-05-28 12:40:00,160.72,160.73,160.61,160.7,2622.0,160.72,160.73,160.61,160.7,2622.0
2025-05-28 12:45:00,160.69,160.69,160.56,160.56,1522.0,160.69,160.69,160.56,160.56,1522.0
2025-05-28 12:50:00,160.57,160.69,160.56,160.59,2565.0,160.57,160.69,160.56,160.59,2565.0
2025-05-28 12:55:00,160.62,160.68,160.62,160.68,2831.0,160.62,160.68,160.62,160.68,2831.0
2025-05-28 13:00:00,160.72,160.9,160.67,160.85,3429.0,160.72,160.9,160.67,160.85,3429.0
2025-05-28 13:05:00,160.78,160.81,160.69,160.7,3043.0,160.78,160.81,160.69,160.7,3043.0
2025-05-28 13:10:00,160.66,160.82,160.64,160.75,4202.0,160.66,160.82,160.64,160.75,4202.0
2025-05-28 13:15:00,160.78,160.82,160.72,160.82,3601.0,160.78,160.82,160.72,160.82,3601.0
2025-05-28 13:20:00,160.86,160.9,160.75,160.78,2734.0,160.86,160.9,160.75,160.78,2734.0
2025-05-28 13:25:00,160.82,160.82,160.53,160.64,5434.0,160.82,160.82,160.53,160.64,5434.0
2025-05-28 13:30:00,160.61,160.67,160.52,160.6,2526.0,160.61,160.67,160.52,160.6,2526.0
2025-05-28 13:35:00,160.58,160.73,160.58,160.72,3773.0,160.58,160.73,160.58,160.72,3773.0
2025-05-28 13:40:00,160.78,160.8,160.58,160.62,5756.0,160.78,160.8,160.58,160.62,5756.0
2025-05-28 13:45:00,160.69,160.81,160.66,160.73,5028.0,160.69,160.81,160.66,160.73,5028.0
2025-05-28 13:50:00,160.73,160.86,160.62,160.81,4413.0,160.73,160.86,160.62,160.81,4413.0
2025-05-28 13:55:00,160.81,160.84,160.69,160.71,4227.0,160.81,160.84,160.69,160.71,4227.0
2025-05-28 14:00:00,160.75,160.77,160.65,160.65,2237.0,160.75,160.77,160.65,160.65,2237.0
2025-05-28 14:05:00,160.63,160.63,160.2,160.2,3417.0,160.63,160.63,160.2,160.2,3417.0
2025-05-28 14:10:00,160.28,160.41,160.27,160.4,1800.0,160.28,160.41,160.27,160.4,1800.0
2025-05-28 14:15:00,160.4,160.45,160.12,160.12,6087.0,160.4,160.45,160.12,160.12,6087.0
2025-05-28 14:20:00,160.13,160.36,160.05,160.34,4664.0,160.13,160.36,160.05,160.34,4664.0
2025-05-28 14:25:00,160.3,160.3,160.11,160.18,3949.0,160.3,160.3,160.11,160.18,3949.0
2025-05-28 14:30:00,160.21,160.29,160.21,160.26,1444.0,160.21,160.29,160.21,160.26,1444.0
2025-05-28 14:35:00,160.26,160.29,160.22,160.25,2595.0,160.26,160.29,160.22,160.25,2595.0
2025-05-28 14:40:00,160.26,160.38,160.2,160.34,2858.0,160.26,160.38,160.2,160.34,2858.0
2025-05-28 14:45:00,160.38,160.38,160.28,160.29,2205.0,160.38,160.38,160.28,160.29,2205.0
2025-05-28 14:50:00,160.3,160.31,159.58,160.09,12187.0,160.3,160.31,159.58,160.09,12187.0
2025-05-28 14:55:00,160.01,160.33,160.01,160.33,5770.0,160.01,160.33,160.01,160.33,5770.0
2025-05-28 15:00:00,160.26,160.34,160.03,160.14,3003.0,160.26,160.34,160.03,160.14,3003.0
2025-05-28 15:05:00,160.27,160.57,160.26,160.52,5560.0,160.27,160.57,160.26,160.52,5560.0
2025-05-28 15:10:00,160.58,160.58,160.13,160.3,9078.0,160.58,160.58,160.13,160.3,9078.0
2025-05-28 15:15:00,160.3,160.34,160.14,160.14,8067.0,160.3,160.34,160.14,160.14,8067.0
2025-05-28 15:20:00,160.19,160.19,159.82,159.94,5936.0,160.19,160.19,159.82,159.94,5936.0
2025-05-28 15:25:00,159.94,159.94,159.77,159.83,6168.0,159.94,159.94,159.77,159.83,6168.0
2025-05-28 15:30:00,159.83,159.93,159.7,159.7,6251.0,159.83,159.93,159.7,159.7,6251.0
2025-05-28 15:35:00,159.7,159.7,159.54,159.61,7527.0,159.7,159.7,159.54,159.61,7527.0
2025-05-28 15:40:00,159.58,159.7,159.25,159.48,39198.0,159.58,159.7,159.25,159.48,39198.0
2025-05-28 15:45:00,159.48,159.67,159.43,159.46,10400.0,159.48,159.67,159.43,159.46,10400.0
2025-05-28 15:50:00,159.37,159.37,159.01,159.05,19863.0,159.37,159.37,159.01,159.05,19863.0
2025-05-28 15:55:00,159.03,159.36,159.01,159.33,79207.0,159.03,159.36,159.01,159.33,79207.0
2025-05-29 09:30:00,158.69,159.34,156.52,156.69,37017.0,158.69,159.34,156.52,156.69,37017.0
2025-05-29 09:35:00,156.74,157.18,156.34,156.97,15594.0,156.74,157.18,156.34,156.97,15594.0
2025-05-29 09:40:00,156.78,157.42,156.78,157.39,17930.0,156.78,157.42,156.78,157.39,17930.0
2025-05-29 09:45:00,157.45,157.77,157.18,157.24,17083.0,157.45,157.77,157.18,157.24,17083.0
2025-05-29 09:50:00,157.36,158.03,157.24,158.0,24340.0,157.36,158.03,157.24,158.0,24340.0
2025-05-29 09:55:00,157.88,158.32,157.66,158.3,6503.0,157.88,158.32,157.66,158.3,6503.0
2025-05-29 10:00:00,158.33,158.73,158.33,158.43,9191.0,158.33,158.73,158.33,158.43,9191.0
2025-05-29 10:05:00,158.3,158.3,156.99,157.15,9421.0,158.3,158.3,156.99,157.15,9421.0
2025-05-29 10:10:00,157.16,157.71,157.13,157.42,8717.0,157.16,157.71,157.13,157.42,8717.0
2025-05-29 10:15:00,157.44,157.51,156.4,156.52,9378.0,157.44,157.51,156.4,156.52,9378.0
2025-05-29 10:20:00,156.51,157.01,156.5,156.97,16014.0,156.51,157.01,156.5,156.97,16014.0
2025-05-29 10:25:00,157.0,157.51,156.94,157.34,11350.0,157.0,157.51,156.94,157.34,11350.0
2025-05-29 10:30:00,157.35,157.51,157.29,157.44,7509.0,157.35,157.51,157.29,157.44,7509.0
2025-05-29 10:35:00,157.56,157.75,157.38,157.38,4374.0,157.56,157.75,157.38,157.38,4374.0
2025-05-29 10:40:00,157.4,157.4,156.82,156.85,12196.0,157.4,157.4,156.82,156.85,12196.0
2025-05-29 10:45:00,156.71,157.29,156.66,157.25,8587.0,156.71,157.29,156.66,157.25,8587.0
2025-05-29 10:50:00,157.25,157.44,157.11,157.44,17016.0,157.25,157.44,157.11,157.44,17016.0
2025-05-29 10:55:00,157.39,157.62,157.37,157.44,5976.0,157.39,157.62,157.37,157.44,5976.0
2025-05-29 11:00:00,157.44,157.44,156.79,156.92,17921.0,157.44,157.44,156.79,156.92,17921.0
2025-05-29 11:05:00,156.86,156.87,156.56,156.87,20940.0,156.86,156.87,156.56,156.87,20940.0
2025-05-29 11:10:00,156.95,157.28,156.86,157.16,8246.0,156.95,157.28,156.86,157.16,8246.0
2025-05-29 11:15:00,157.17,157.2,156.89,156.89,2914.0,157.17,157.2,156.89,156.89,2914.0
2025-05-29 11:20:00,156.84,157.34,156.84,157.28,5445.0,156.84,157.34,156.84,157.28,5445.0
2025-05-29 11:25:00,157.35,157.39,157.19,157.24,6667.0,157.35,157.39,157.19,157.24,6667.0
2025-05-29 11:30:00,157.25,157.26,156.56,156.7,9847.0,157.25,157.26,156.56,156.7,9847.0
2025-05-29 11:35:00,156.77,156.77,156.23,156.26,19996.0,156.77,156.77,156.23,156.26,19996.0
2025-05-29 11:40:00,156.22,156.6,156.16,156.55,8053.0,156.22,156.6,156.16,156.55,8053.0
2025-05-29 11:45:00,156.6,156.6,156.33,156.38,5756.0,156.6,156.6,156.33,156.38,5756.0
2025-05-29 11:50:00,156.45,156.85,156.44,156.72,6787.0,156.45,156.85,156.44,156.72,6787.0
2025-05-29 11:55:00,156.7,156.88,156.25,156.51,12719.0,156.7,156.88,156.25,156.51,12719.0
2025-05-29 12:00:00,156.56,156.78,156.28,156.78,3070.0,156.56,156.78,156.28,156.78,3070.0
2025-05-29 12:05:00,156.74,156.84,156.66,156.74,2203.0,156.74,156.84,156.66,156.74,2203.0
2025-05-29 12:10:00,156.73,156.98,156.67,156.85,3545.0,156.73,156.98,156.67,156.85,3545.0
2025-05-29 12:15:00,157.03,157.22,156.95,157.19,4619.0,157.03,157.22,156.95,157.19,4619.0
2025-05-29 12:20:00,157.22,157.37,156.98,157.14,3960.0,157.22,157.37,156.98,157.14,3960.0
2025-05-29 12:25:00,157.11,157.17,157.05,157.12,4460.0,157.11,157.17,157.05,157.12,4460.0
2025-05-29 12:30:00,157.2,157.2,156.8,156.82,4839.0,157.2,157.2,156.8,156.82,4839.0
2025-05-29 12:35:00,156.79,156.83,156.56,156.75,15844.0,156.79,156.83,156.56,156.75,15844.0
2025-05-29 12:40:00,156.74,156.88,156.61,156.67,5907.0,156.74,156.88,156.61,156.67,5907.0
2025-05-29 12:45:00,156.74,156.85,156.56,156.6,6067.0,156.74,156.85,156.56,156.6,6067.0
2025-05-29 12:50:00,156.56,156.69,156.51,156.65,6172.0,156.56,156.69,156.51,156.65,6172.0
2025-05-29 12:55:00,156.69,156.91,156.62,156.78,4535.0,156.69,156.91,156.62,156.78,4535.0
2025-05-29 13:00:00,156.8,157.09,156.79,156.88,5883.0,156.8,157.09,156.79,156.88,5883.0
2025-05-29 13:05:00,156.93,157.03,156.79,156.87,4704.0,156.93,157.03,156.79,156.87,4704.0
2025-05-29 13:10:00,156.87,157.11,156.86,157.08,3574.0,156.87,157.11,156.86,157.08,3574.0
2025-05-29 13:15:00,157.09,157.22,156.9,156.95,6018.0,157.09,157.22,156.9,156.95,6018.0
2025-05-29 13:20:00,156.97,156.97,156.78,156.88,6832.0,156.97,156.97,156.78,156.88,6832.0
2025-05-29 13:25:00,156.94,156.94,156.72,156.74,8346.0,156.94,156.94,156.72,156.74,8346.0
2025-05-29 13:30:00,156.8,156.97,156.78,156.9,5779.0,156.8,156.97,156.78,156.9,5779.0
2025-05-29 13:35:00,156.9,157.2,156.89,157.12,6385.0,156.9,157.2,156.89,157.12,6385.0
2025-05-29 13:40:00,157.15,157.3,157.1,157.11,6195.0,157.15,157.3,157.1,157.11,6195.0
2025-05-29 13:45:00,157.15,157.37,157.09,157.09,5694.0,157.15,157.37,157.09,157.09,5694.0
2025-05-29 13:50:00,157.14,157.48,157.03,157.21,8682.0,157.14,157.48,157.03,157.21,8682.0
2025-05-29 13:55:00,157.19,157.28,157.08,157.08,3453.0,157.19,157.28,157.08,157.08,3453.0
2025-05-29 14:00:00,157.12,157.47,157.12,157.38,4089.0,157.12,157.47,157.12,157.38,4089.0
2025-05-29 14:05:00,157.42,157.49,157.32,157.45,3101.0,157.42,157.49,157.32,157.45,3101.0
2025-05-29 14:10:00,157.53,157.64,157.37,157.55,3316.0,157.53,157.64,157.37,157.55,3316.0
2025-05-29 14:15:00,157.55,157.6,157.33,157.34,2942.0,157.55,157.6,157.33,157.34,2942.0
2025-05-29 14:20:00,157.33,157.33,157.16,157.19,14882.0,157.33,157.33,157.16,157.19,14882.0
2025-05-29 14:25:00,157.19,157.24,157.12,157.19,13485.0,157.19,157.24,157.12,157.19,13485.0
2025-05-29 14:30:00,157.21,157.46,157.21,157.36,6460.0,157.21,157.46,157.21,157.36,6460.0
2025-05-29 14:35:00,157.39,157.58,157.38,157.58,3059.0,157.39,157.58,157.38,157.58,3059.0
2025-05-29 14:40:00,157.66,157.74,157.55,157.66,6924.0,157.66,157.74,157.55,157.66,6924.0
2025-05-29 14:45:00,157.66,157.79,157.59,157.79,10910.0,157.66,157.79,157.59,157.79,10910.0
2025-05-29 14:50:00,157.82,157.82,157.49,157.52,5941.0,157.82,157.82,157.49,157.52,5941.0
2025-05-29 14:55:00,157.52,157.64,157.32,157.44,14212.0,157.52,157.64,157.32,157.44,14212.0
2025-05-29 15:00:00,157.44,157.64,157.44,157.64,4920.0,157.44,157.64,157.44,157.64,4920.0
2025-05-29 15:05:00,157.67,157.69,157.5,157.6,15474.0,157.67,157.69,157.5,157.6,15474.0
2025-05-29 15:10:00,157.61,157.74,157.56,157.66,9480.0,157.61,157.74,157.56,157.66,9480.0
2025-05-29 15:15:00,157.66,157.76,157.6,157.74,6668.0,157.66,157.76,157.6,157.74,6668.0
2025-05-29 15:20:00,157.75,158.0,157.74,157.94,7521.0,157.75,158.0,157.74,157.94,7521.0
2025-05-29 15:25:00,157.94,157.98,157.59,157.59,14170.0,157.94,157.98,157.59,157.59,14170.0
2025-05-29 15:30:00,157.59,158.02,157.59,157.96,14515.0,157.59,158.02,157.59,157.96,14515.0
2025-05-29 15:35:00,157.97,158.2,157.94,158.06,8698.0,157.97,158.2,157.94,158.06,8698.0
2025-05-29 15:40:00,158.08,158.16,157.93,158.06,12881.0,158.08,158.16,157.93,158.06,12881.0
2025-05-29 15:45:00,158.14,158.3,158.1,158.15,13893.0,158.14,158.3,158.1,158.15,13893.0
2025-05-29 15:50:00,158.23,158.38,157.79,157.92,16842.0,158.23,158.38,157.79,157.92,16842.0
2025-05-29 15:55:00,157.87,158.55,157.86,158.48,81170.0,157.87,158.55,157.86,158.48,81170.0
2025-05-30 09:30:00,157.47,157.53,156.54,156.87,16370.0,157.47,157.53,156.54,156.87,16370.0
2025-05-30 09:35:00,157.13,157.13,156.55,156.98,7256.0,157.13,157.13,156.55,156.98,7256.0
2025-05-30 09:40:00,156.63,156.65,156.21,156.53,20094.0,156.63,156.65,156.21,156.53,20094.0
2025-05-30 09:45:00,156.41,156.58,155.45,155.56,15454.0,156.41,156.58,155.45,155.56,15454.0
2025-05-30 09:50:00,155.57,156.1,155.56,155.95,54601.0,155.57,156.1,155.56,155.95,54601.0
2025-05-30 09:55:00,155.88,156.35,155.8,156.14,11274.0,155.88,156.35,155.8,156.14,11274.0
2025-05-30 10:00:00,156.55,156.92,156.4,156.67,9559.0,156.55,156.92,156.4,156.67,9559.0
2025-05-30 10:05:00,156.75,156.88,156.68,156.87,5428.0,156.75,156.88,156.68,156.87,5428.0
2025-05-30 10:10:00,156.9,157.0,156.68,156.95,7638.0,156.9,157.0,156.68,156.95,7638.0
2025-05-30 10:15:00,157.0,157.44,156.93,157.43,46124.0,157.0,157.44,156.93,157.43,46124.0
2025-05-30 10:20:00,157.42,157.91,157.41,157.87,11735.0,157.42,157.91,157.41,157.87,11735.0
2025-05-30 10:25:00,157.95,158.09,157.7,158.04,10548.0,157.95,158.09,157.7,158.04,10548.0
2025-05-30 10:30:00,158.04,158.26,157.93,158.26,23780.0,158.04,158.26,157.93,158.26,23780.0
2025-05-30 10:35:00,158.27,158.42,158.02,158.37,15321.0,158.27,158.42,158.02,158.37,15321.0
2025-05-30 10:40:00,158.34,158.64,158.14,158.61,13705.0,158.34,158.64,158.14,158.61,13705.0
2025-05-30 10:45:00,158.57,158.83,158.42,158.83,9819.0,158.57,158.83,158.42,158.83,9819.0
2025-05-30 10:50:00,158.83,158.87,158.58,158.81,5012.0,158.83,158.87,158.58,158.81,5012.0
2025-05-30 10:55:00,158.77,158.96,158.44,158.52,7076.0,158.77,158.96,158.44,158.52,7076.0
2025-05-30 11:00:00,158.5,158.58,158.18,158.25,3492.0,158.5,158.58,158.18,158.25,3492.0
2025-05-30 11:05:00,158.16,158.48,158.12,158.12,6807.0,158.16,158.48,158.12,158.12,6807.0
2025-05-30 11:10:00,158.14,158.28,157.99,158.06,8688.0,158.14,158.28,157.99,158.06,8688.0
2025-05-30 11:15:00,158.1,158.17,157.86,157.93,11508.0,158.1,158.17,157.86,157.93,11508.0
2025-05-30 11:20:00,157.92,157.93,157.73,157.76,7740.0,157.92,157.93,157.73,157.76,7740.0
2025-05-30 11:25:00,157.67,157.85,157.63,157.67,5095.0,157.67,157.85,157.63,157.67,5095.0
2025-05-30 11:30:00,157.6,157.8,157.12,157.28,6137.0,157.6,157.8,157.12,157.28,6137.0
2025-05-30 11:35:00,157.28,157.33,157.12,157.26,4345.0,157.28,157.33,157.12,157.26,4345.0
2025-05-30 11:40:00,157.23,157.26,157.02,157.09,3975.0,157.23,157.26,157.02,157.09,3975.0
2025-05-30 11:45:00,157.12,157.37,157.12,157.34,5043.0,157.12,157.37,157.12,157.34,5043.0
2025-05-30 11:50:00,157.41,157.41,157.13,157.29,13991.0,157.41,157.41,157.13,157.29,13991.0
2025-05-30 11:55:00,157.32,157.46,157.02,157.1,31950.0,157.32,157.46,157.02,157.1,31950.0
2025-05-30 12:00:00,157.12,157.15,156.99,157.07,5057.0,157.12,157.15,156.99,157.07,5057.0
2025-05-30 12:05:00,157.01,157.39,156.96,157.3,24312.0,157.01,157.39,156.96,157.3,24312.0
2025-05-30 12:10:00,157.3,157.59,157.3,157.45,9013.0,157.3,157.59,157.3,157.45,9013.0
2025-05-30 12:15:00,157.45,157.45,157.11,157.19,3221.0,157.45,157.45,157.11,157.19,3221.0
2025-05-30 12:20:00,157.2,157.31,157.09,157.2,10308.0,157.2,157.31,157.09,157.2,10308.0
2025-05-30 12:25:00,157.14,157.2,156.52,156.53,5546.0,157.14,157.2,156.52,156.53,5546.0
2025-05-30 12:30:00,156.59,156.59,156.31,156.55,4468.0,156.59,156.59,156.31,156.55,4468.0
2025-05-30 12:35:00,156.35,157.1,156.35,157.08,6610.0,156.35,157.1,156.35,157.08,6610.0
2025-05-30 12:40:00,157.04,157.04,156.83,156.83,3550.0,157.04,157.04,156.83,156.83,3550.0
2025-05-30 12:45:00,156.82,156.82,156.44,156.54,9267.0,156.82,156.82,156.44,156.54,9267.0
2025-05-30 12:50:00,156.52,156.52,156.17,156.17,5367.0,156.52,156.52,156.17,156.17,5367.0
2025-05-30 12:55:00,156.22,156.51,156.15,156.51,6683.0,156.22,156.51,156.15,156.51,6683.0
2025-05-30 13:00:00,156.43,156.9,156.35,156.84,10864.0,156.43,156.9,156.35,156.84,10864.0
2025-05-30 13:05:00,156.82,157.08,156.82,156.92,3225.0,156.82,157.08,156.82,156.92,3225.0
2025-05-30 13:10:00,156.92,156.95,156.59,156.59,7358.0,156.92,156.95,156.59,156.59,7358.0
2025-05-30 13:15:00,156.64,156.75,156.46,156.74,4266.0,156.64,156.75,156.46,156.74,4266.0
2025-05-30 13:20:00,156.78,157.14,156.7,157.05,5935.0,156.78,157.14,156.7,157.05,5935.0
2025-05-30 13:25:00,157.05,157.25,156.99,157.2,2501.0,157.05,157.25,156.99,157.2,2501.0
2025-05-30 13:30:00,157.18,157.39,157.14,157.39,4149.0,157.18,157.39,157.14,157.39,4149.0
2025-05-30 13:35:00,157.49,157.49,157.15,157.2,4333.0,157.49,157.49,157.15,157.2,4333.0
2025-05-30 13:40:00,157.26,157.34,156.96,156.96,6760.0,157.26,157.34,156.96,156.96,6760.0
2025-05-30 13:45:00,156.96,157.0,156.73,156.73,5507.0,156.96,157.0,156.73,156.73,5507.0
2025-05-30 13:50:00,156.7,157.0,156.7,156.86,3829.0,156.7,157.0,156.7,156.86,3829.0
2025-05-30 13:55:00,156.8,156.8,156.72,156.77,2995.0,156.8,156.8,156.72,156.77,2995.0
2025-05-30 14:00:00,156.86,157.11,156.86,157.07,5640.0,156.86,157.11,156.86,157.07,5640.0
2025-05-30 14:05:00,157.08,157.39,157.08,157.35,4716.0,157.08,157.39,157.08,157.35,4716.0
2025-05-30 14:10:00,157.41,157.48,157.37,157.48,2658.0,157.41,157.48,157.37,157.48,2658.0
2025-05-30 14:15:00,157.45,157.61,157.31,157.61,10277.0,157.45,157.61,157.31,157.61,10277.0
2025-05-30 14:20:00,157.54,157.66,157.48,157.55,7302.0,157.54,157.66,157.48,157.55,7302.0
2025-05-30 14:25:00,157.5,157.61,157.4,157.41,3975.0,157.5,157.61,157.4,157.41,3975.0
2025-05-30 14:30:00,157.46,157.47,157.26,157.26,5046.0,157.46,157.47,157.26,157.26,5046.0
2025-05-30 14:35:00,157.27,157.41,157.26,157.33,5840.0,157.27,157.41,157.26,157.33,5840.0
2025-05-30 14:40:00,157.35,157.49,157.21,157.41,11811.0,157.35,157.49,157.21,157.41,11811.0
2025-05-30 14:45:00,157.53,157.74,157.51,157.74,11718.0,157.53,157.74,157.51,157.74,11718.0
2025-05-30 14:50:00,157.75,157.77,157.65,157.71,9348.0,157.75,157.77,157.65,157.71,9348.0
2025-05-30 14:55:00,157.71,157.71,157.52,157.63,5458.0,157.71,157.71,157.52,157.63,5458.0
2025-05-30 15:00:00,157.59,157.78,157.59,157.76,6710.0,157.59,157.78,157.59,157.76,6710.0
2025-05-30 15:05:00,157.76,157.81,157.62,157.64,17160.0,157.76,157.81,157.62,157.64,17160.0
2025-05-30 15:10:00,157.59,157.68,157.52,157.6,9073.0,157.59,157.68,157.52,157.6,9073.0
2025-05-30 15:15:00,157.62,157.76,157.53,157.6,8909.0,157.62,157.76,157.53,157.6,8909.0
2025-05-30 15:20:00,157.73,157.83,157.62,157.75,11006.0,157.73,157.83,157.62,157.75,11006.0
2025-05-30 15:25:00,157.76,157.92,157.76,157.88,22621.0,157.76,157.92,157.76,157.88,22621.0
2025-05-30 15:30:00,157.83,157.86,157.48,157.84,15841.0,157.83,157.86,157.48,157.84,15841.0
2025-05-30 15:35:00,157.84,158.01,157.66,157.74,23602.0,157.84,158.01,157.66,157.74,23602.0
2025-05-30 15:40:00,157.75,157.75,157.41,157.46,17217.0,157.75,157.75,157.41,157.46,17217.0
2025-05-30 15:45:00,157.48,157.52,157.28,157.37,38472.0,157.48,157.52,157.28,157.37,38472.0
2025-05-30 15:50:00,157.3,157.64,157.14,157.44,52051.0,157.3,157.64,157.14,157.44,52051.0
2025-05-30 15:55:00,157.51,157.98,157.39,157.88,190956.0,157.51,157.98,157.39,157.88,190956.0
2025-06-02 09:30:00,162.1,162.37,161.36,161.55,51145.0,162.1,162.37,161.36,161.55,51145.0
2025-06-02 09:35:00,161.86,161.97,160.71,161.02,21617.0,161.86,161.97,160.71,161.02,21617.0
2025-06-02 09:40:00,160.99,161.0,159.52,159.66,8905.0,160.99,161.0,159.52,159.66,8905.0
2025-06-02 09:45:00,159.73,159.86,159.07,159.18,8800.0,159.73,159.86,159.07,159.18,8800.0
2025-06-02 09:50:00,159.07,159.16,158.67,159.09,10992.0,159.07,159.16,158.67,159.09,10992.0
2025-06-02 09:55:00,159.24,159.71,159.06,159.09,5987.0,159.24,159.71,159.06,159.09,5987.0
2025-06-02 10:00:00,159.05,159.16,158.15,158.24,6604.0,159.05,159.16,158.15,158.24,6604.0
2025-06-02 10:05:00,158.31,159.41,158.23,159.31,6739.0,158.31,159.41,158.23,159.31,6739.0
2025-06-02 10:10:00,159.39,159.88,159.23,159.24,9416.0,159.39,159.88,159.23,159.24,9416.0
2025-06-02 10:15:00,159.27,159.5,159.12,159.41,8061.0,159.27,159.5,159.12,159.41,8061.0
2025-06-02 10:20:00,159.27,160.23,159.27,159.95,11421.0,159.27,160.23,159.27,159.95,11421.0
2025-06-02 10:25:00,159.93,160.35,159.87,160.22,4522.0,159.93,160.35,159.87,160.22,4522.0
2025-06-02 10:30:00,160.18,160.54,159.99,160.54,7042.0,160.18,160.54,159.99,160.54,7042.0
2025-06-02 10:35:00,160.53,160.75,160.41,160.53,5814.0,160.53,160.75,160.41,160.53,5814.0
2025-06-02 10:40:00,160.63,160.82,160.53,160.53,8530.0,160.63,160.82,160.53,160.53,8530.0
2025-06-02 10:45:00,160.53,160.7,160.44,160.69,3517.0,160.53,160.7,160.44,160.69,3517.0
2025-06-02 10:50:00,160.63,161.04,160.52,160.97,7437.0,160.63,161.04,160.52,160.97,7437.0
2025-06-02 10:55:00,161.03,161.25,160.9,161.03,9620.0,161.03,161.25,160.9,161.03,9620.0
2025-06-02 11:00:00,161.11,161.44,161.0,161.0,10489.0,161.11,161.44,161.0,161.0,10489.0
2025-06-02 11:05:00,161.0,161.23,160.9,161.09,5578.0,161.0,161.23,160.9,161.09,5578.0
2025-06-02 11:10:00,161.17,161.59,161.17,161.55,2437.0,161.17,161.59,161.17,161.55,2437.0
2025-06-02 11:15:00,161.57,161.7,161.46,161.49,6905.0,161.57,161.7,161.46,161.49,6905.0
2025-06-02 11:20:00,161.56,161.56,161.15,161.15,4748.0,161.56,161.56,161.15,161.15,4748.0
2025-06-02 11:25:00,161.15,161.15,160.7,160.92,7817.0,161.15,161.15,160.7,160.92,7817.0
2025-06-02 11:30:00,160.88,161.22,160.84,161.22,4843.0,160.88,161.22,160.84,161.22,4843.0
2025-06-02 11:35:00,161.16,161.47,161.11,161.39,5699.0,161.16,161.47,161.11,161.39,5699.0
2025-06-02 11:40:00,161.39,161.55,161.29,161.55,3985.0,161.39,161.55,161.29,161.55,3985.0
2025-06-02 11:45:00,161.61,161.76,161.55,161.72,5137.0,161.61,161.76,161.55,161.72,5137.0
2025-06-02 11:50:00,161.72,162.06,161.72,161.91,5706.0,161.72,162.06,161.72,161.91,5706.0
2025-06-02 11:55:00,161.92,162.01,161.81,162.0,6992.0,161.92,162.01,161.81,162.0,6992.0
2025-06-02 12:00:00,162.03,162.39,161.99,162.37,7468.0,162.03,162.39,161.99,162.37,7468.0
2025-06-02 12:05:00,162.47,162.53,162.31,162.41,3964.0,162.47,162.53,162.31,162.41,3964.0
2025-06-02 12:10:00,162.39,162.62,162.38,162.51,2602.0,162.39,162.62,162.38,162.51,2602.0
2025-06-02 12:15:00,162.51,162.58,162.19,162.27,7138.0,162.51,162.58,162.19,162.27,7138.0
2025-06-02 12:20:00,162.26,162.26,162.0,162.09,5148.0,162.26,162.26,162.0,162.09,5148.0
2025-06-02 12:25:00,162.09,162.33,161.96,162.33,5852.0,162.09,162.33,161.96,162.33,5852.0
2025-06-02 12:30:00,162.39,162.4,162.12,162.16,1623.0,162.39,162.4,162.12,162.16,1623.0
2025-06-02 12:35:00,162.16,162.16,161.89,161.96,4536.0,162.16,162.16,161.89,161.96,4536.0
2025-06-02 12:40:00,161.99,162.13,161.83,162.11,4389.0,161.99,162.13,161.83,162.11,4389.0
2025-06-02 12:45:00,162.18,162.18,162.0,162.04,4762.0,162.18,162.18,162.0,162.04,4762.0
2025-06-02 12:50:00,162.1,162.26,161.99,162.25,5235.0,162.1,162.26,161.99,162.25,5235.0
2025-06-02 12:55:00,162.21,162.22,161.9,161.9,6925.0,162.21,162.22,161.9,161.9,6925.0
2025-06-02 13:00:00,161.95,162.14,161.9,162.13,2774.0,161.95,162.14,161.9,162.13,2774.0
2025-06-02 13:05:00,162.15,162.15,161.75,161.76,3911.0,162.15,162.15,161.75,161.76,3911.0
2025-06-02 13:10:00,161.75,161.8,161.63,161.69,2971.0,161.75,161.8,161.63,161.69,2971.0
2025-06-02 13:15:00,161.71,161.84,161.55,161.59,6578.0,161.71,161.84,161.55,161.59,6578.0
2025-06-02 13:20:00,161.55,161.55,161.34,161.49,4061.0,161.55,161.55,161.34,161.49,4061.0
2025-06-02 13:25:00,161.52,161.54,161.27,161.29,7791.0,161.52,161.54,161.27,161.29,7791.0
2025-06-02 13:30:00,161.28,161.4,161.23,161.32,5678.0,161.28,161.4,161.23,161.32,5678.0
2025-06-02 13:35:00,161.27,161.38,161.25,161.38,4033.0,161.27,161.38,161.25,161.38,4033.0
2025-06-02 13:40:00,161.32,161.34,161.18,161.33,4623.0,161.32,161.34,161.18,161.33,4623.0
2025-06-02 13:45:00,161.37,161.58,161.37,161.53,8068.0,161.37,161.58,161.37,161.53,8068.0
2025-06-02 13:50:00,161.53,161.64,161.39,161.63,8216.0,161.53,161.64,161.39,161.63,8216.0
2025-06-02 13:55:00,161.63,161.73,161.62,161.71,2909.0,161.63,161.73,161.62,161.71,2909.0
2025-06-02 14:00:00,161.66,161.77,160.73,160.79,14513.0,161.66,161.77,160.73,160.79,14513.0
2025-06-02 14:05:00,160.82,160.82,160.24,160.33,2394.0,160.82,160.82,160.24,160.33,2394.0
2025-06-02 14:10:00,160.38,160.59,160.38,160.56,3276.0,160.38,160.59,160.38,160.56,3276.0
2025-06-02 14:15:00,160.55,161.04,160.48,161.04,2998.0,160.55,161.04,160.48,161.04,2998.0
2025-06-02 14:20:00,161.02,161.41,161.01,161.3,7595.0,161.02,161.41,161.01,161.3,7595.0
2025-06-02 14:25:00,161.34,161.44,161.27,161.27,3072.0,161.34,161.44,161.27,161.27,3072.0
2025-06-02 14:30:00,161.32,161.57,161.31,161.53,7335.0,161.32,161.57,161.31,161.53,7335.0
2025-06-02 14:35:00,161.5,161.61,161.43,161.6,11402.0,161.5,161.61,161.43,161.6,11402.0
2025-06-02 14:40:00,161.56,161.67,161.44,161.62,11693.0,161.56,161.67,161.44,161.62,11693.0
2025-06-02 14:45:00,161.58,161.63,161.48,161.63,6868.0,161.58,161.63,161.48,161.63,6868.0
2025-06-02 14:50:00,161.57,161.74,161.55,161.65,5176.0,161.57,161.74,161.55,161.65,5176.0
2025-06-02 14:55:00,161.65,161.84,161.65,161.8,7818.0,161.65,161.84,161.65,161.8,7818.0
2025-06-02 15:00:00,161.76,161.98,161.68,161.94,5667.0,161.76,161.98,161.68,161.94,5667.0
2025-06-02 15:05:00,161.95,162.08,161.83,162.01,9426.0,161.95,162.08,161.83,162.01,9426.0
2025-06-02 15:10:00,162.01,162.06,161.88,161.92,11044.0,162.01,162.06,161.88,161.92,11044.0
2025-06-02 15:15:00,161.92,162.1,161.91,162.08,7862.0,161.92,162.1,161.91,162.08,7862.0
2025-06-02 15:20:00,162.08,162.4,162.05,162.28,13932.0,162.08,162.4,162.05,162.28,13932.0
2025-06-02 15:25:00,162.33,162.41,162.22,162.26,14335.0,162.33,162.41,162.22,162.26,14335.0
2025-06-02 15:30:00,162.3,162.37,162.23,162.27,9043.0,162.3,162.37,162.23,162.27,9043.0
2025-06-02 15:35:00,162.28,162.34,162.18,162.28,10127.0,162.28,162.34,162.18,162.28,10127.0
2025-06-02 15:40:00,162.28,162.38,162.24,162.36,9020.0,162.28,162.38,162.24,162.36,9020.0
2025-06-02 15:45:00,162.4,162.42,162.14,162.14,16932.0,162.4,162.42,162.14,162.14,16932.0
2025-06-02 15:50:00,162.16,162.36,161.86,162.28,55929.0,162.16,162.36,161.86,162.28,55929.0
2025-06-02 15:55:00,162.3,162.45,162.15,162.35,121455.0,162.3,162.45,162.15,162.35,121455.0
2025-06-03 09:30:00,162.75,163.19,161.97,163.16,49549.0,162.75,163.19,161.97,163.16,49549.0
2025-06-03 09:35:00,163.23,163.47,162.86,163.32,10248.0,163.23,163.47,162.86,163.32,10248.0
2025-06-03 09:40:00,163.32,163.9,163.24,163.9,8947.0,163.32,163.9,163.24,163.9,8947.0
2025-06-03 09:45:00,163.89,164.04,163.56,163.69,5654.0,163.89,164.04,163.56,163.69,5654.0
2025-06-03 09:50:00,163.46,163.99,163.4,163.57,7094.0,163.46,163.99,163.4,163.57,7094.0
2025-06-03 09:55:00,163.49,163.49,162.91,162.92,11994.0,163.49,163.49,162.91,162.92,11994.0
2025-06-03 10:00:00,163.0,164.13,163.0,163.73,7963.0,163.0,164.13,163.0,163.73,7963.0
2025-06-03 10:05:00,163.61,163.86,163.31,163.86,4895.0,163.61,163.86,163.31,163.86,4895.0
2025-06-03 10:10:00,163.77,164.06,163.65,163.81,5205.0,163.77,164.06,163.65,163.81,5205.0
2025-06-03 10:15:00,163.7,164.33,163.53,164.24,3722.0,163.7,164.33,163.53,164.24,3722.0
2025-06-03 10:20:00,164.25,164.4,164.02,164.02,4214.0,164.25,164.4,164.02,164.02,4214.0
2025-06-03 10:25:00,164.06,164.41,164.04,164.18,6400.0,164.06,164.41,164.04,164.18,6400.0
2025-06-03 10:30:00,164.17,164.54,163.9,163.9,8014.0,164.17,164.54,163.9,163.9,8014.0
2025-06-03 10:35:00,163.93,164.07,163.83,164.05,3541.0,163.93,164.07,163.83,164.05,3541.0
2025-06-03 10:40:00,164.06,164.13,163.74,164.12,5080.0,164.06,164.13,163.74,164.12,5080.0
2025-06-03 10:45:00,164.15,164.15,163.71,163.95,5315.0,164.15,164.15,163.71,163.95,5315.0
2025-06-03 10:50:00,163.91,164.41,163.84,164.39,6049.0,163.91,164.41,163.84,164.39,6049.0
2025-06-03 10:55:00,164.51,164.51,164.04,164.44,6100.0,164.51,164.51,164.04,164.44,6100.0
2025-06-03 11:00:00,164.45,164.51,164.39,164.39,5767.0,164.45,164.51,164.39,164.39,5767.0
2025-06-03 11:05:00,164.33,164.59,164.33,164.45,8655.0,164.33,164.59,164.33,164.45,8655.0
2025-06-03 11:10:00,164.51,164.64,164.49,164.63,4089.0,164.51,164.64,164.49,164.63,4089.0
2025-06-03 11:15:00,164.51,164.57,164.42,164.56,3234.0,164.51,164.57,164.42,164.56,3234.0
2025-06-03 11:20:00,164.62,164.84,164.62,164.75,3954.0,164.62,164.84,164.62,164.75,3954.0
2025-06-03 11:25:00,164.75,164.85,164.7,164.85,3183.0,164.75,164.85,164.7,164.85,3183.0
2025-06-03 11:30:00,164.83,165.05,164.78,164.86,5728.0,164.83,165.05,164.78,164.86,5728.0
2025-06-03 11:35:00,164.91,165.04,164.71,164.95,3546.0,164.91,165.04,164.71,164.95,3546.0
2025-06-03 11:40:00,164.95,165.44,164.95,165.44,10057.0,164.95,165.44,164.95,165.44,10057.0
2025-06-03 11:45:00,165.37,165.72,165.29,165.63,6815.0,165.37,165.72,165.29,165.63,6815.0
2025-06-03 11:50:00,165.69,165.71,165.49,165.7,2539.0,165.69,165.71,165.49,165.7,2539.0
2025-06-03 11:55:00,165.67,165.67,165.37,165.61,2334.0,165.67,165.67,165.37,165.61,2334.0
2025-06-03 12:00:00,165.56,165.68,165.35,165.35,5290.0,165.56,165.68,165.35,165.35,5290.0
2025-06-03 12:05:00,165.37,165.56,165.36,165.39,5183.0,165.37,165.56,165.36,165.39,5183.0
2025-06-03 12:10:00,165.34,165.35,165.08,165.22,2293.0,165.34,165.35,165.08,165.22,2293.0
2025-06-03 12:15:00,165.31,165.48,165.31,165.48,5465.0,165.31,165.48,165.31,165.48,5465.0
2025-06-03 12:20:00,165.48,165.62,165.35,165.62,5185.0,165.48,165.62,165.35,165.62,5185.0
2025-06-03 12:25:00,165.59,165.64,165.55,165.56,1784.0,165.59,165.64,165.55,165.56,1784.0
2025-06-03 12:30:00,165.53,165.81,165.53,165.79,5134.0,165.53,165.81,165.53,165.79,5134.0
2025-06-03 12:35:00,165.86,165.87,165.7,165.7,9580.0,165.86,165.87,165.7,165.7,9580.0
2025-06-03 12:40:00,165.64,165.86,165.56,165.86,6371.0,165.64,165.86,165.56,165.86,6371.0
2025-06-03 12:45:00,165.75,165.98,165.75,165.78,8588.0,165.75,165.98,165.75,165.78,8588.0
2025-06-03 12:50:00,165.83,165.95,165.74,165.88,17680.0,165.83,165.95,165.74,165.88,17680.0
2025-06-03 12:55:00,165.83,166.01,165.74,165.96,15323.0,165.83,166.01,165.74,165.96,15323.0
2025-06-03 13:00:00,166.04,166.27,165.98,166.14,7920.0,166.04,166.27,165.98,166.14,7920.0
2025-06-03 13:05:00,166.19,166.28,166.01,166.07,7176.0,166.19,166.28,166.01,166.07,7176.0
2025-06-03 13:10:00,166.2,166.33,166.11,166.23,5979.0,166.2,166.33,166.11,166.23,5979.0
2025-06-03 13:15:00,166.28,166.35,166.13,166.18,8176.0,166.28,166.35,166.13,166.18,8176.0
2025-06-03 13:20:00,166.19,166.23,166.09,166.09,4340.0,166.19,166.23,166.09,166.09,4340.0
2025-06-03 13:25:00,166.06,166.17,166.01,166.09,5786.0,166.06,166.17,166.01,166.09,5786.0
2025-06-03 13:30:00,166.15,166.15,165.91,166.05,6521.0,166.15,166.15,165.91,166.05,6521.0
2025-06-03 13:35:00,166.06,166.25,166.02,166.08,6397.0,166.06,166.25,166.02,166.08,6397.0
2025-06-03 13:40:00,166.02,166.08,165.9,166.06,7979.0,166.02,166.08,165.9,166.06,7979.0
2025-06-03 13:45:00,166.07,166.07,165.75,165.75,4824.0,166.07,166.07,165.75,165.75,4824.0
2025-06-03 13:50:00,165.69,165.78,165.53,165.54,3418.0,165.69,165.78,165.53,165.54,3418.0
2025-06-03 13:55:00,165.48,165.6,165.39,165.56,23911.0,165.48,165.6,165.39,165.56,23911.0
2025-06-03 14:00:00,165.56,165.6,165.09,165.39,6121.0,165.56,165.6,165.09,165.39,6121.0
2025-06-03 14:05:00,165.31,165.44,165.28,165.35,3809.0,165.31,165.44,165.28,165.35,3809.0
2025-06-03 14:10:00,165.33,165.46,165.22,165.22,4447.0,165.33,165.46,165.22,165.22,4447.0
2025-06-03 14:15:00,165.21,165.38,165.16,165.33,5320.0,165.21,165.38,165.16,165.33,5320.0
2025-06-03 14:20:00,165.3,165.38,165.21,165.21,5207.0,165.3,165.38,165.21,165.21,5207.0
2025-06-03 14:25:00,165.2,165.2,164.92,164.99,5792.0,165.2,165.2,164.92,164.99,5792.0
2025-06-03 14:30:00,164.99,165.1,164.94,164.98,6950.0,164.99,165.1,164.94,164.98,6950.0
2025-06-03 14:35:00,164.92,164.93,164.87,164.91,6953.0,164.92,164.93,164.87,164.91,6953.0
2025-06-03 14:40:00,164.97,165.03,164.92,165.02,7568.0,164.97,165.03,164.92,165.02,7568.0
2025-06-03 14:45:00,165.02,165.13,164.96,164.96,4877.0,165.02,165.13,164.96,164.96,4877.0
2025-06-03 14:50:00,164.98,164.98,164.52,164.52,10956.0,164.98,164.98,164.52,164.52,10956.0
2025-06-03 14:55:00,164.56,164.81,164.52,164.81,3274.0,164.56,164.81,164.52,164.81,3274.0
2025-06-03 15:00:00,164.76,164.91,164.76,164.91,3243.0,164.76,164.91,164.76,164.91,3243.0
2025-06-03 15:05:00,164.87,164.87,164.77,164.83,5971.0,164.87,164.87,164.77,164.83,5971.0
2025-06-03 15:10:00,164.77,164.91,164.74,164.78,7479.0,164.77,164.91,164.74,164.78,7479.0
2025-06-03 15:15:00,164.78,164.93,164.78,164.88,8080.0,164.78,164.93,164.78,164.88,8080.0
2025-06-03 15:20:00,164.85,164.92,164.73,164.8,7880.0,164.85,164.92,164.73,164.8,7880.0
2025-06-03 15:25:00,164.81,164.83,164.68,164.83,8981.0,164.81,164.83,164.68,164.83,8981.0
2025-06-03 15:30:00,164.86,165.17,164.85,165.09,30780.0,164.86,165.17,164.85,165.09,30780.0
2025-06-03 15:35:00,165.09,165.28,165.03,165.17,13431.0,165.09,165.28,165.03,165.17,13431.0
2025-06-03 15:40:00,165.18,165.37,165.15,165.34,18591.0,165.18,165.37,165.15,165.34,18591.0
2025-06-03 15:45:00,165.4,165.57,165.07,165.09,21324.0,165.4,165.57,165.07,165.09,21324.0
2025-06-03 15:50:00,165.12,165.26,164.9,165.07,43674.0,165.12,165.26,164.9,165.07,43674.0
2025-06-03 15:55:00,165.04,165.17,164.91,164.93,173607.0,165.04,165.17,164.91,164.93,173607.0
2025-06-04 09:30:00,164.13,165.01,163.69,164.66,14994.0,164.13,165.01,163.69,164.66,14994.0
2025-06-04 09:35:00,164.66,164.72,164.22,164.47,5163.0,164.66,164.72,164.22,164.47,5163.0
2025-06-04 09:40:00,164.47,165.46,164.47,164.78,9359.0,164.47,165.46,164.47,164.78,9359.0
2025-06-04 09:45:00,165.09,165.91,165.08,165.84,3419.0,165.09,165.91,165.08,165.84,3419.0
2025-06-04 09:50:00,165.71,166.12,165.38,165.96,12501.0,165.71,166.12,165.38,165.96,12501.0
2025-06-04 09:55:00,166.11,166.13,165.38,165.38,6973.0,166.11,166.13,165.38,165.38,6973.0
2025-06-04 10:00:00,165.25,165.39,165.09,165.21,3657.0,165.25,165.39,165.09,165.21,3657.0
2025-06-04 10:05:00,165.37,165.55,165.25,165.55,10768.0,165.37,165.55,165.25,165.55,10768.0
2025-06-04 10:10:00,165.67,165.78,165.08,165.1,8269.0,165.67,165.78,165.08,165.1,8269.0
2025-06-04 10:15:00,165.1,166.36,165.08,166.19,12197.0,165.1,166.36,165.08,166.19,12197.0
2025-06-04 10:20:00,166.14,166.6,165.96,166.36,10599.0,166.14,166.6,165.96,166.36,10599.0
2025-06-04 10:25:00,166.4,166.61,166.07,166.07,3797.0,166.4,166.61,166.07,166.07,3797.0
2025-06-04 10:30:00,166.09,166.18,165.69,165.84,4921.0,166.09,166.18,165.69,165.84,4921.0
2025-06-04 10:35:00,165.91,166.04,165.61,165.61,21348.0,165.91,166.04,165.61,165.61,21348.0
2025-06-04 10:40:00,165.57,166.0,165.52,165.95,22034.0,165.57,166.0,165.52,165.95,22034.0
2025-06-04 10:45:00,165.97,165.99,165.57,165.75,17524.0,165.97,165.99,165.57,165.75,17524.0
2025-06-04 10:50:00,165.84,166.02,165.48,165.88,5765.0,165.84,166.02,165.48,165.88,5765.0
2025-06-04 10:55:00,165.85,165.86,165.26,165.43,4513.0,165.85,165.86,165.26,165.43,4513.0
2025-06-04 11:00:00,165.42,165.49,164.89,165.03,14997.0,165.42,165.49,164.89,165.03,14997.0
2025-06-04 11:05:00,165.03,165.4,165.02,165.17,17485.0,165.03,165.4,165.02,165.17,17485.0
2025-06-04 11:10:00,165.2,165.3,164.53,164.53,6639.0,165.2,165.3,164.53,164.53,6639.0
2025-06-04 11:15:00,164.58,164.79,163.12,163.55,16208.0,164.58,164.79,163.12,163.55,16208.0
2025-06-04 11:20:00,163.46,163.85,163.12,163.46,9259.0,163.46,163.85,163.12,163.46,9259.0
2025-06-04 11:25:00,163.45,163.77,162.96,163.44,16068.0,163.45,163.77,162.96,163.44,16068.0
2025-06-04 11:30:00,163.47,163.83,163.42,163.75,41006.0,163.47,163.83,163.42,163.75,41006.0
2025-06-04 11:35:00,163.75,164.0,163.37,163.39,40250.0,163.75,164.0,163.37,163.39,40250.0
2025-06-04 11:40:00,163.33,163.5,163.1,163.11,22650.0,163.33,163.5,163.1,163.11,22650.0
2025-06-04 11:45:00,163.11,163.35,162.41,162.48,20376.0,163.11,163.35,162.41,162.48,20376.0
2025-06-04 11:50:00,162.58,162.58,161.85,162.09,15170.0,162.58,162.58,161.85,162.09,15170.0
2025-06-04 11:55:00,162.16,162.16,160.54,161.03,73779.0,162.16,162.16,160.54,161.03,73779.0
2025-06-04 12:00:00,161.12,161.21,160.12,160.3,15805.0,161.12,161.21,160.12,160.3,15805.0
2025-06-04 12:05:00,160.42,160.42,159.53,159.53,27548.0,160.42,160.42,159.53,159.53,27548.0
2025-06-04 12:10:00,159.46,159.59,158.65,158.78,15358.0,159.46,159.59,158.65,158.78,15358.0
2025-06-04 12:15:00,158.8,159.15,158.75,158.93,15367.0,158.8,159.15,158.75,158.93,15367.0
2025-06-04 12:20:00,158.92,159.7,158.81,159.52,23943.0,158.92,159.7,158.81,159.52,23943.0
2025-06-04 12:25:00,159.58,159.93,159.49,159.8,40048.0,159.58,159.93,159.49,159.8,40048.0
2025-06-04 12:30:00,159.84,160.44,159.84,160.33,41712.0,159.84,160.44,159.84,160.33,41712.0
2025-06-04 12:35:00,160.34,160.78,160.33,160.6,8082.0,160.34,160.78,160.33,160.6,8082.0
2025-06-04 12:40:00,160.68,161.15,160.65,161.15,11560.0,160.68,161.15,160.65,161.15,11560.0
2025-06-04 12:45:00,161.2,161.3,161.05,161.19,10535.0,161.2,161.3,161.05,161.19,10535.0
2025-06-04 12:50:00,161.16,161.44,161.15,161.4,17993.0,161.16,161.44,161.15,161.4,17993.0
2025-06-04 12:55:00,161.36,161.77,161.15,161.5,13763.0,161.36,161.77,161.15,161.5,13763.0
2025-06-04 13:00:00,161.5,162.06,161.49,162.03,5608.0,161.5,162.06,161.49,162.03,5608.0
2025-06-04 13:05:00,162.04,162.22,161.83,162.0,7414.0,162.04,162.22,161.83,162.0,7414.0
2025-06-04 13:10:00,162.03,162.11,161.4,161.61,12908.0,162.03,162.11,161.4,161.61,12908.0
2025-06-04 13:15:00,161.61,161.69,161.46,161.63,5339.0,161.61,161.69,161.46,161.63,5339.0
2025-06-04 13:20:00,161.39,161.44,161.2,161.43,5874.0,161.39,161.44,161.2,161.43,5874.0
2025-06-04 13:25:00,161.42,161.45,161.12,161.18,7936.0,161.42,161.45,161.12,161.18,7936.0
2025-06-04 13:30:00,161.17,161.17,160.87,160.96,2605.0,161.17,161.17,160.87,160.96,2605.0
2025-06-04 13:35:00,161.02,161.15,161.01,161.05,4464.0,161.02,161.15,161.01,161.05,4464.0
2025-06-04 13:40:00,161.12,161.24,161.04,161.17,4906.0,161.12,161.24,161.04,161.17,4906.0
2025-06-04 13:45:00,161.24,161.36,160.95,160.96,31531.0,161.24,161.36,160.95,160.96,31531.0
2025-06-04 13:50:00,161.0,161.1,160.76,161.1,3308.0,161.0,161.1,160.76,161.1,3308.0
2025-06-04 13:55:00,161.07,161.42,161.02,161.42,8010.0,161.07,161.42,161.02,161.42,8010.0
2025-06-04 14:00:00,161.37,161.74,161.37,161.59,4480.0,161.37,161.74,161.37,161.59,4480.0
2025-06-04 14:05:00,161.69,161.96,161.6,161.96,13504.0,161.69,161.96,161.6,161.96,13504.0
2025-06-04 14:10:00,161.97,162.04,161.68,161.68,8364.0,161.97,162.04,161.68,161.68,8364.0
2025-06-04 14:15:00,161.63,161.74,161.57,161.69,3643.0,161.63,161.74,161.57,161.69,3643.0
2025-06-04 14:20:00,161.81,161.95,161.78,161.87,7373.0,161.81,161.95,161.78,161.87,7373.0
2025-06-04 14:25:00,161.79,161.88,161.72,161.88,4118.0,161.79,161.88,161.72,161.88,4118.0
2025-06-04 14:30:00,161.95,162.04,161.74,161.78,8977.0,161.95,162.04,161.74,161.78,8977.0
2025-06-04 14:35:00,161.83,161.84,161.5,161.5,3999.0,161.83,161.84,161.5,161.5,3999.0
2025-06-04 14:40:00,161.53,161.57,161.43,161.43,1861.0,161.53,161.57,161.43,161.43,1861.0
2025-06-04 14:45:00,161.39,161.46,161.19,161.24,7459.0,161.39,161.46,161.19,161.24,7459.0
2025-06-04 14:50:00,161.17,161.38,161.11,161.33,5490.0,161.17,161.38,161.11,161.33,5490.0
2025-06-04 14:55:00,161.27,161.39,161.12,161.16,7744.0,161.27,161.39,161.12,161.16,7744.0
2025-06-04 15:00:00,161.18,161.4,161.17,161.32,4804.0,161.18,161.4,161.17,161.32,4804.0
2025-06-04 15:05:00,161.43,161.66,161.34,161.61,35183.0,161.43,161.66,161.34,161.61,35183.0
2025-06-04 15:10:00,161.59,161.76,161.18,161.19,14867.0,161.59,161.76,161.18,161.19,14867.0
2025-06-04 15:15:00,161.17,161.17,160.87,160.91,18543.0,161.17,161.17,160.87,160.91,18543.0
2025-06-04 15:20:00,160.96,161.05,160.81,161.03,27268.0,160.96,161.05,160.81,161.03,27268.0
2025-06-04 15:25:00,161.04,161.05,160.79,160.86,14760.0,161.04,161.05,160.79,160.86,14760.0
2025-06-04 15:30:00,160.8,160.81,160.49,160.5,19719.0,160.8,160.81,160.49,160.5,19719.0
2025-06-04 15:35:00,160.52,160.68,160.47,160.6,13343.0,160.52,160.68,160.47,160.6,13343.0
2025-06-04 15:40:00,160.56,160.7,160.47,160.69,20883.0,160.56,160.7,160.47,160.69,20883.0
2025-06-04 15:45:00,160.66,160.81,160.61,160.65,29231.0,160.66,160.81,160.61,160.65,29231.0
2025-06-04 15:50:00,160.61,160.69,160.54,160.62,53458.0,160.61,160.69,160.54,160.62,53458.0
2025-06-04 15:55:00,160.63,160.84,160.57,160.68,132732.0,160.63,160.84,160.57,160.68,132732.0
2025-06-05 09:30:00,161.64,162.11,160.04,160.7,35117.0,161.64,162.11,160.04,160.7,35117.0
2025-06-05 09:35:00,161.1,161.42,160.91,161.16,8288.0,161.1,161.42,160.91,161.16,8288.0
2025-06-05 09:40:00,161.37,161.51,161.07,161.09,4360.0,161.37,161.51,161.07,161.09,4360.0
2025-06-05 09:45:00,161.24,161.61,161.06,161.61,6626.0,161.24,161.61,161.06,161.61,6626.0
2025-06-05 09:50:00,161.75,161.87,161.13,161.32,4734.0,161.75,161.87,161.13,161.32,4734.0
2025-06-05 09:55:00,161.37,161.82,161.37,161.75,11154.0,161.37,161.82,161.37,161.75,11154.0
2025-06-05 10:00:00,161.84,162.02,161.5,161.81,16010.0,161.84,162.02,161.5,161.81,16010.0
2025-06-05 10:05:00,161.99,162.13,161.7,161.7,8193.0,161.99,162.13,161.7,161.7,8193.0
2025-06-05 10:10:00,161.96,162.12,161.82,161.98,4490.0,161.96,162.12,161.82,161.98,4490.0
2025-06-05 10:15:00,162.12,162.24,161.91,162.07,6495.0,162.12,162.24,161.91,162.07,6495.0
2025-06-05 10:20:00,162.12,162.37,162.11,162.18,4124.0,162.12,162.37,162.11,162.18,4124.0
2025-06-05 10:25:00,162.04,162.1,161.76,161.78,2987.0,162.04,162.1,161.76,161.78,2987.0
2025-06-05 10:30:00,161.8,162.12,161.78,161.81,4953.0,161.8,162.12,161.78,161.81,4953.0
2025-06-05 10:35:00,161.8,162.44,161.54,162.16,9089.0,161.8,162.44,161.54,162.16,9089.0
2025-06-05 10:40:00,162.32,162.83,162.31,162.41,9500.0,162.32,162.83,162.31,162.41,9500.0
2025-06-05 10:45:00,162.49,162.95,162.47,162.47,7126.0,162.49,162.95,162.47,162.47,7126.0
2025-06-05 10:50:00,162.48,162.48,162.26,162.35,1769.0,162.48,162.48,162.26,162.35,1769.0
2025-06-05 10:55:00,162.37,162.79,162.26,162.79,2798.0,162.37,162.79,162.26,162.79,2798.0
2025-06-05 11:00:00,162.83,163.21,162.78,163.21,9681.0,162.83,163.21,162.78,163.21,9681.0
2025-06-05 11:05:00,163.12,163.12,162.62,163.0,9985.0,163.12,163.12,162.62,163.0,9985.0
2025-06-05 11:10:00,163.07,163.13,162.82,162.88,5374.0,163.07,163.13,162.82,162.88,5374.0
2025-06-05 11:15:00,162.96,163.29,162.96,163.24,6566.0,162.96,163.29,162.96,163.24,6566.0
2025-06-05 11:20:00,163.17,163.23,162.98,163.16,4759.0,163.17,163.23,162.98,163.16,4759.0
2025-06-05 11:25:00,163.13,163.22,162.94,163.22,5563.0,163.13,163.22,162.94,163.22,5563.0
2025-06-05 11:30:00,163.21,163.29,163.15,163.23,5379.0,163.21,163.29,163.15,163.23,5379.0
2025-06-05 11:35:00,163.19,163.27,163.05,163.23,4485.0,163.19,163.27,163.05,163.23,4485.0
2025-06-05 11:40:00,163.21,163.26,163.17,163.25,3177.0,163.21,163.26,163.17,163.25,3177.0
2025-06-05 11:45:00,163.25,163.39,163.12,163.28,5428.0,163.25,163.39,163.12,163.28,5428.0
2025-06-05 11:50:00,163.22,163.27,163.11,163.25,3720.0,163.22,163.27,163.11,163.25,3720.0
2025-06-05 11:55:00,163.32,163.48,163.32,163.48,3617.0,163.32,163.48,163.32,163.48,3617.0
2025-06-05 12:00:00,163.52,163.62,163.41,163.53,4270.0,163.52,163.62,163.41,163.53,4270.0
2025-06-05 12:05:00,163.51,163.57,163.47,163.53,2239.0,163.51,163.57,163.47,163.53,2239.0
2025-06-05 12:10:00,163.66,163.66,163.55,163.56,2882.0,163.66,163.66,163.55,163.56,2882.0
2025-06-05 12:15:00,163.57,163.69,163.47,163.5,18413.0,163.57,163.69,163.47,163.5,18413.0
2025-06-05 12:20:00,163.5,163.95,163.49,163.83,12646.0,163.5,163.95,163.49,163.83,12646.0
2025-06-05 12:25:00,163.83,163.95,163.79,163.94,4666.0,163.83,163.95,163.79,163.94,4666.0
2025-06-05 12:30:00,163.86,163.88,163.67,163.8,8386.0,163.86,163.88,163.67,163.8,8386.0
2025-06-05 12:35:00,163.85,163.94,163.69,163.69,9613.0,163.85,163.94,163.69,163.69,9613.0
2025-06-05 12:40:00,163.69,163.69,163.43,163.45,8197.0,163.69,163.69,163.43,163.45,8197.0
2025-06-05 12:45:00,163.45,163.45,163.11,163.27,12294.0,163.45,163.45,163.11,163.27,12294.0
2025-06-05 12:50:00,163.33,163.68,163.27,163.53,12469.0,163.33,163.68,163.27,163.53,12469.0
2025-06-05 12:55:00,163.59,163.69,163.53,163.55,5489.0,163.59,163.69,163.53,163.55,5489.0
2025-06-05 13:00:00,163.6,163.83,163.51,163.6,12438.0,163.6,163.83,163.51,163.6,12438.0
2025-06-05 13:05:00,163.61,163.9,163.61,163.84,3559.0,163.61,163.9,163.61,163.84,3559.0
2025-06-05 13:10:00,163.83,164.08,163.8,164.08,8308.0,163.83,164.08,163.8,164.08,8308.0
2025-06-05 13:15:00,164.13,164.43,164.11,164.34,11682.0,164.13,164.43,164.11,164.34,11682.0
2025-06-05 13:20:00,164.32,164.52,164.27,164.47,12717.0,164.32,164.52,164.27,164.47,12717.0
2025-06-05 13:25:00,164.48,164.63,164.38,164.63,8329.0,164.48,164.63,164.38,164.63,8329.0
2025-06-05 13:30:00,164.69,164.84,164.65,164.84,9670.0,164.69,164.84,164.65,164.84,9670.0
2025-06-05 13:35:00,164.86,164.98,164.71,164.74,5245.0,164.86,164.98,164.71,164.74,5245.0
2025-06-05 13:40:00,164.75,164.81,164.6,164.71,8731.0,164.75,164.81,164.6,164.71,8731.0
2025-06-05 13:45:00,164.66,164.75,164.56,164.69,4595.0,164.66,164.75,164.56,164.69,4595.0
2025-06-05 13:50:00,164.67,164.84,164.67,164.7,6622.0,164.67,164.84,164.67,164.7,6622.0
2025-06-05 13:55:00,164.72,164.82,164.47,164.52,6867.0,164.72,164.82,164.47,164.52,6867.0
2025-06-05 14:00:00,164.53,164.59,164.26,164.31,9322.0,164.53,164.59,164.26,164.31,9322.0
2025-06-05 14:05:00,164.31,164.38,163.93,163.98,11420.0,164.31,164.38,163.93,163.98,11420.0
2025-06-05 14:10:00,164.07,164.17,163.92,163.97,5119.0,164.07,164.17,163.92,163.97,5119.0
2025-06-05 14:15:00,163.88,163.92,163.62,163.87,5826.0,163.88,163.92,163.62,163.87,5826.0
2025-06-05 14:20:00,163.94,164.1,163.88,164.1,3618.0,163.94,164.1,163.88,164.1,3618.0
2025-06-05 14:25:00,164.09,164.09,163.74,163.79,3997.0,164.09,164.09,163.74,163.79,3997.0
2025-06-05 14:30:00,163.74,163.9,163.69,163.88,4115.0,163.74,163.9,163.69,163.88,4115.0
2025-06-05 14:35:00,163.92,163.97,163.69,163.95,11435.0,163.92,163.97,163.69,163.95,11435.0
2025-06-05 14:40:00,163.99,163.99,163.78,163.93,6838.0,163.99,163.99,163.78,163.93,6838.0
2025-06-05 14:45:00,163.94,164.02,163.89,163.93,5104.0,163.94,164.02,163.89,163.93,5104.0
2025-06-05 14:50:00,163.93,164.15,163.92,163.98,6649.0,163.93,164.15,163.92,163.98,6649.0
2025-06-05 14:55:00,163.93,164.02,163.83,163.83,5431.0,163.93,164.02,163.83,163.83,5431.0
2025-06-05 15:00:00,163.84,163.9,163.68,163.7,7872.0,163.84,163.9,163.68,163.7,7872.0
2025-06-05 15:05:00,163.71,164.03,163.71,163.96,9250.0,163.71,164.03,163.71,163.96,9250.0
2025-06-05 15:10:00,163.94,164.03,163.61,163.66,11258.0,163.94,164.03,163.61,163.66,11258.0
2025-06-05 15:15:00,163.68,163.84,163.13,163.29,21550.0,163.68,163.84,163.13,163.29,21550.0
2025-06-05 15:20:00,163.33,163.33,163.13,163.19,53533.0,163.33,163.33,163.13,163.19,53533.0
2025-06-05 15:25:00,163.17,163.59,163.11,163.48,18987.0,163.17,163.59,163.11,163.48,18987.0
2025-06-05 15:30:00,163.53,164.02,163.53,163.93,17748.0,163.53,164.02,163.53,163.93,17748.0
2025-06-05 15:35:00,163.93,164.25,163.92,164.12,17860.0,163.93,164.25,163.92,164.12,17860.0
2025-06-05 15:40:00,164.17,164.22,164.05,164.22,13814.0,164.17,164.22,164.05,164.22,13814.0
2025-06-05 15:45:00,164.17,164.39,164.09,164.32,22419.0,164.17,164.39,164.09,164.32,22419.0
2025-06-05 15:50:00,164.27,164.37,163.8,163.8,38705.0,164.27,164.37,163.8,163.8,38705.0
2025-06-05 15:55:00,163.79,164.16,163.68,164.0,192166.0,163.79,164.16,163.68,164.0,192166.0
2025-06-06 09:30:00,165.94,166.0,165.3,165.9,15994.0,165.94,166.0,165.3,165.9,15994.0
2025-06-06 09:35:00,166.27,166.86,166.15,166.84,6177.0,166.27,166.86,166.15,166.84,6177.0
2025-06-06 09:40:00,166.84,167.0,166.27,166.27,18355.0,166.84,167.0,166.27,166.27,18355.0
2025-06-06 09:45:00,166.56,167.13,166.29,167.13,7071.0,166.56,167.13,166.29,167.13,7071.0
2025-06-06 09:50:00,166.97,167.11,166.52,166.54,10973.0,166.97,167.11,166.52,166.54,10973.0
2025-06-06 09:55:00,166.47,166.57,166.38,166.39,8043.0,166.47,166.57,166.38,166.39,8043.0
2025-06-06 10:00:00,166.39,166.41,165.75,166.25,22516.0,166.39,166.41,165.75,166.25,22516.0
2025-06-06 10:05:00,166.25,166.36,165.84,165.97,23238.0,166.25,166.36,165.84,165.97,23238.0
2025-06-06 10:10:00,165.97,165.97,165.51,165.93,11784.0,165.97,165.97,165.51,165.93,11784.0
2025-06-06 10:15:00,165.88,165.88,165.19,165.34,7846.0,165.88,165.88,165.19,165.34,7846.0
2025-06-06 10:20:00,165.34,165.85,165.27,165.85,6585.0,165.34,165.85,165.27,165.85,6585.0
2025-06-06 10:25:00,166.0,166.09,165.81,166.09,10508.0,166.0,166.09,165.81,166.09,10508.0
2025-06-06 10:30:00,166.09,166.12,165.5,165.65,17518.0,166.09,166.12,165.5,165.65,17518.0
2025-06-06 10:35:00,165.64,165.99,165.52,165.95,4518.0,165.64,165.99,165.52,165.95,4518.0
2025-06-06 10:40:00,165.88,166.03,165.67,165.68,6276.0,165.88,166.03,165.67,165.68,6276.0
2025-06-06 10:45:00,165.68,165.74,165.46,165.5,4422.0,165.68,165.74,165.46,165.5,4422.0
2025-06-06 10:50:00,165.53,165.66,165.3,165.47,4973.0,165.53,165.66,165.3,165.47,4973.0
2025-06-06 10:55:00,165.48,165.84,165.38,165.74,25826.0,165.48,165.84,165.38,165.74,25826.0
2025-06-06 11:00:00,165.7,165.91,165.67,165.76,3375.0,165.7,165.91,165.67,165.76,3375.0
2025-06-06 11:05:00,165.76,165.9,165.58,165.76,5152.0,165.76,165.9,165.58,165.76,5152.0
2025-06-06 11:10:00,165.89,166.11,165.89,166.08,2732.0,165.89,166.11,165.89,166.08,2732.0
2025-06-06 11:15:00,166.09,166.1,165.76,165.98,7564.0,166.09,166.1,165.76,165.98,7564.0
2025-06-06 11:20:00,165.97,166.2,165.83,166.19,5023.0,165.97,166.2,165.83,166.19,5023.0
2025-06-06 11:25:00,166.25,166.25,166.05,166.19,3648.0,166.25,166.25,166.05,166.19,3648.0
2025-06-06 11:30:00,166.21,166.7,166.15,166.55,12120.0,166.21,166.7,166.15,166.55,12120.0
2025-06-06 11:35:00,166.59,166.67,166.25,166.28,4763.0,166.59,166.67,166.25,166.28,4763.0
2025-06-06 11:40:00,166.27,166.35,165.95,166.1,3259.0,166.27,166.35,165.95,166.1,3259.0
2025-06-06 11:45:00,166.02,166.16,165.97,166.15,7287.0,166.02,166.16,165.97,166.15,7287.0
2025-06-06 11:50:00,166.17,166.25,165.98,166.18,3139.0,166.17,166.25,165.98,166.18,3139.0
2025-06-06 11:55:00,166.18,166.24,165.89,165.89,4881.0,166.18,166.24,165.89,165.89,4881.0
2025-06-06 12:00:00,165.93,166.07,165.89,166.02,3421.0,165.93,166.07,165.89,166.02,3421.0
2025-06-06 12:05:00,166.03,166.2,165.95,166.16,5974.0,166.03,166.2,165.95,166.16,5974.0
2025-06-06 12:10:00,166.2,166.34,166.17,166.34,4654.0,166.2,166.34,166.17,166.34,4654.0
2025-06-06 12:15:00,166.37,166.38,166.1,166.22,6428.0,166.37,166.38,166.1,166.22,6428.0
2025-06-06 12:20:00,166.29,166.43,166.27,166.37,4462.0,166.29,166.43,166.27,166.37,4462.0
2025-06-06 12:25:00,166.38,166.44,166.3,166.4,5318.0,166.38,166.44,166.3,166.4,5318.0
2025-06-06 12:30:00,166.47,166.64,166.31,166.62,17736.0,166.47,166.64,166.31,166.62,17736.0
2025-06-06 12:35:00,166.65,166.65,166.4,166.52,37939.0,166.65,166.65,166.4,166.52,37939.0
2025-06-06 12:40:00,166.52,166.63,166.38,166.53,16071.0,166.52,166.63,166.38,166.53,16071.0
2025-06-06 12:45:00,166.53,166.79,166.48,166.75,6019.0,166.53,166.79,166.48,166.75,6019.0
2025-06-06 12:50:00,166.76,166.81,166.64,166.65,9482.0,166.76,166.81,166.64,166.65,9482.0
2025-06-06 12:55:00,166.6,166.61,166.18,166.25,11922.0,166.6,166.61,166.18,166.25,11922.0
2025-06-06 13:00:00,166.25,166.3,166.18,166.2,9724.0,166.25,166.3,166.18,166.2,9724.0
2025-06-06 13:05:00,166.24,166.61,166.24,166.6,15614.0,166.24,166.61,166.24,166.6,15614.0
2025-06-06 13:10:00,166.63,166.86,166.63,166.8,4562.0,166.63,166.86,166.63,166.8,4562.0
2025-06-06 13:15:00,166.81,167.01,166.76,167.01,4757.0,166.81,167.01,166.76,167.01,4757.0
2025-06-06 13:20:00,167.02,167.14,166.9,166.93,6742.0,167.02,167.14,166.9,166.93,6742.0
2025-06-06 13:25:00,166.92,166.94,166.76,166.76,8482.0,166.92,166.94,166.76,166.76,8482.0
2025-06-06 13:30:00,166.75,166.95,166.74,166.95,5990.0,166.75,166.95,166.74,166.95,5990.0
2025-06-06 13:35:00,166.95,166.95,166.82,166.9,5823.0,166.95,166.95,166.82,166.9,5823.0
2025-06-06 13:40:00,166.92,167.02,166.89,167.02,4265.0,166.92,167.02,166.89,167.02,4265.0
2025-06-06 13:45:00,167.03,167.2,167.03,167.16,6340.0,167.03,167.2,167.03,167.16,6340.0
2025-06-06 13:50:00,167.16,167.24,167.12,167.18,4441.0,167.16,167.24,167.12,167.18,4441.0
2025-06-06 13:55:00,167.24,167.24,167.08,167.1,4902.0,167.24,167.24,167.08,167.1,4902.0
2025-06-06 14:00:00,167.09,167.35,167.09,167.31,7351.0,167.09,167.35,167.09,167.31,7351.0
2025-06-06 14:05:00,167.26,167.32,167.12,167.16,5189.0,167.26,167.32,167.12,167.16,5189.0
2025-06-06 14:10:00,167.25,167.42,167.21,167.42,4775.0,167.25,167.42,167.21,167.42,4775.0
2025-06-06 14:15:00,167.44,167.47,167.2,167.31,20470.0,167.44,167.47,167.2,167.31,20470.0
2025-06-06 14:20:00,167.25,167.26,167.16,167.22,1608.0,167.25,167.26,167.16,167.22,1608.0
2025-06-06 14:25:00,167.19,167.35,167.19,167.25,8740.0,167.19,167.35,167.19,167.25,8740.0
2025-06-06 14:30:00,167.34,167.55,167.26,167.55,8074.0,167.34,167.55,167.26,167.55,8074.0
2025-06-06 14:35:00,167.57,167.58,167.46,167.5,6126.0,167.57,167.58,167.46,167.5,6126.0
2025-06-06 14:40:00,167.48,167.54,167.4,167.47,10895.0,167.48,167.54,167.4,167.47,10895.0
2025-06-06 14:45:00,167.47,167.47,167.4,167.43,4496.0,167.47,167.47,167.4,167.43,4496.0
2025-06-06 14:50:00,167.43,167.45,167.34,167.36,14329.0,167.43,167.45,167.34,167.36,14329.0
2025-06-06 14:55:00,167.41,167.47,167.37,167.47,6000.0,167.41,167.47,167.37,167.47,6000.0
2025-06-06 15:00:00,167.42,167.73,167.41,167.71,9852.0,167.42,167.73,167.41,167.71,9852.0
2025-06-06 15:05:00,167.74,167.84,167.71,167.75,8553.0,167.74,167.84,167.71,167.75,8553.0
2025-06-06 15:10:00,167.75,167.76,167.53,167.67,13456.0,167.75,167.76,167.53,167.67,13456.0
2025-06-06 15:15:00,167.7,167.74,167.57,167.57,9925.0,167.7,167.74,167.57,167.57,9925.0
2025-06-06 15:20:00,167.53,167.65,167.45,167.45,12925.0,167.53,167.65,167.45,167.45,12925.0
2025-06-06 15:25:00,167.45,167.58,167.33,167.33,14868.0,167.45,167.58,167.33,167.33,14868.0
2025-06-06 15:30:00,167.32,167.37,167.25,167.28,16601.0,167.32,167.37,167.25,167.28,16601.0
2025-06-06 15:35:00,167.27,167.35,167.19,167.26,27317.0,167.27,167.35,167.19,167.26,27317.0
2025-06-06 15:40:00,167.26,167.42,167.19,167.41,34314.0,167.26,167.42,167.19,167.41,34314.0
2025-06-06 15:45:00,167.38,167.48,167.06,167.14,44746.0,167.38,167.48,167.06,167.14,44746.0
2025-06-06 15:50:00,167.17,167.48,167.17,167.37,44243.0,167.17,167.48,167.17,167.37,44243.0
2025-06-06 15:55:00,167.32,167.39,167.05,167.06,142346.0,167.32,167.39,167.05,167.06,142346.0
2025-06-09 09:30:00,168.09,169.37,165.29,165.35,25314.0,168.09,169.37,165.29,165.35,25314.0
2025-06-09 09:35:00,165.3,165.3,163.49,164.22,10654.0,165.3,165.3,163.49,164.22,10654.0
2025-06-09 09:40:00,164.33,166.06,164.33,165.86,11348.0,164.33,166.06,164.33,165.86,11348.0
2025-06-09 09:45:00,165.8,166.49,165.48,166.46,9649.0,165.8,166.49,165.48,166.46,9649.0
2025-06-09 09:50:00,166.46,166.46,165.57,165.58,4034.0,166.46,166.46,165.57,165.58,4034.0
2025-06-09 09:55:00,165.93,166.6,165.93,166.06,2840.0,165.93,166.6,165.93,166.06,2840.0
2025-06-09 10:00:00,166.09,166.54,165.61,165.93,9658.0,166.09,166.54,165.61,165.93,9658.0
2025-06-09 10:05:00,166.05,166.37,165.86,165.87,4965.0,166.05,166.37,165.86,165.87,4965.0
2025-06-09 10:10:00,166.0,166.27,165.59,165.73,6488.0,166.0,166.27,165.59,165.73,6488.0
2025-06-09 10:15:00,165.62,165.66,165.32,165.4,2852.0,165.62,165.66,165.32,165.4,2852.0
2025-06-09 10:20:00,165.4,166.25,165.39,166.21,5261.0,165.4,166.25,165.39,166.21,5261.0
2025-06-09 10:25:00,166.35,166.46,166.2,166.29,19292.0,166.35,166.46,166.2,166.29,19292.0
2025-06-09 10:30:00,166.38,166.55,166.21,166.22,3205.0,166.38,166.55,166.21,166.22,3205.0
2025-06-09 10:35:00,166.13,166.38,166.02,166.02,4615.0,166.13,166.38,166.02,166.02,4615.0
2025-06-09 10:40:00,165.84,166.18,165.66,166.12,7545.0,165.84,166.18,165.66,166.12,7545.0
2025-06-09 10:45:00,166.16,166.17,165.75,165.86,4374.0,166.16,166.17,165.75,165.86,4374.0
2025-06-09 10:50:00,165.94,166.0,165.59,165.68,9222.0,165.94,166.0,165.59,165.68,9222.0
2025-06-09 10:55:00,165.81,165.9,165.63,165.68,3142.0,165.81,165.9,165.63,165.68,3142.0
2025-06-09 11:00:00,165.81,165.91,165.59,165.86,7388.0,165.81,165.91,165.59,165.86,7388.0
2025-06-09 11:05:00,165.88,165.99,165.37,165.46,9899.0,165.88,165.99,165.37,165.46,9899.0
2025-06-09 11:10:00,165.58,165.71,165.2,165.23,18147.0,165.58,165.71,165.2,165.23,18147.0
2025-06-09 11:15:00,165.25,165.43,164.63,164.69,24513.0,165.25,165.43,164.63,164.69,24513.0
2025-06-09 11:20:00,164.77,164.89,164.43,164.5,5184.0,164.77,164.89,164.43,164.5,5184.0
2025-06-09 11:25:00,164.49,164.5,164.17,164.18,3720.0,164.49,164.5,164.17,164.18,3720.0
2025-06-09 11:30:00,164.19,164.45,164.09,164.25,11513.0,164.19,164.45,164.09,164.25,11513.0
2025-06-09 11:35:00,164.3,164.72,164.29,164.68,8576.0,164.3,164.72,164.29,164.68,8576.0
2025-06-09 11:40:00,164.73,164.86,164.43,164.43,8456.0,164.73,164.86,164.43,164.43,8456.0
2025-06-09 11:45:00,164.55,164.89,164.55,164.78,3780.0,164.55,164.89,164.55,164.78,3780.0
2025-06-09 11:50:00,164.89,165.04,164.73,164.81,4166.0,164.89,165.04,164.73,164.81,4166.0
2025-06-09 11:55:00,164.81,164.82,164.62,164.82,3994.0,164.81,164.82,164.62,164.82,3994.0
2025-06-09 12:00:00,164.78,165.09,164.32,165.09,12499.0,164.78,165.09,164.32,165.09,12499.0
2025-06-09 12:05:00,165.03,165.33,164.96,165.33,10343.0,165.03,165.33,164.96,165.33,10343.0
2025-06-09 12:10:00,165.33,165.33,164.92,165.14,21723.0,165.33,165.33,164.92,165.14,21723.0
2025-06-09 12:15:00,165.14,165.56,165.13,165.45,3078.0,165.14,165.56,165.13,165.45,3078.0
2025-06-09 12:20:00,165.5,165.61,165.33,165.53,2986.0,165.5,165.61,165.33,165.53,2986.0
2025-06-09 12:25:00,165.64,165.69,165.44,165.63,2675.0,165.64,165.69,165.44,165.63,2675.0
2025-06-09 12:30:00,165.64,165.71,165.45,165.48,3039.0,165.64,165.71,165.45,165.48,3039.0
2025-06-09 12:35:00,165.45,165.45,165.31,165.31,3212.0,165.45,165.45,165.31,165.31,3212.0
2025-06-09 12:40:00,165.24,165.34,165.09,165.16,5778.0,165.24,165.34,165.09,165.16,5778.0
2025-06-09 12:45:00,165.16,165.35,165.16,165.27,4638.0,165.16,165.35,165.16,165.27,4638.0
2025-06-09 12:50:00,165.31,165.61,165.3,165.53,3738.0,165.31,165.61,165.3,165.53,3738.0
2025-06-09 12:55:00,165.51,165.61,165.49,165.54,2509.0,165.51,165.61,165.49,165.54,2509.0
2025-06-09 13:00:00,165.64,165.79,165.43,165.78,4547.0,165.64,165.79,165.43,165.78,4547.0
2025-06-09 13:05:00,165.78,166.05,165.72,166.0,5722.0,165.78,166.05,165.72,166.0,5722.0
2025-06-09 13:10:00,166.04,166.12,165.98,166.05,3664.0,166.04,166.12,165.98,166.05,3664.0
2025-06-09 13:15:00,166.04,166.08,165.87,166.02,8166.0,166.04,166.08,165.87,166.02,8166.0
2025-06-09 13:20:00,166.02,166.23,165.87,166.23,6569.0,166.02,166.23,165.87,166.23,6569.0
2025-06-09 13:25:00,166.36,166.47,166.28,166.33,2514.0,166.36,166.47,166.28,166.33,2514.0
2025-06-09 13:30:00,166.33,166.34,166.12,166.12,6879.0,166.33,166.34,166.12,166.12,6879.0
2025-06-09 13:35:00,166.15,166.15,166.04,166.05,2279.0,166.15,166.15,166.04,166.05,2279.0
2025-06-09 13:40:00,166.05,166.25,166.04,166.25,3231.0,166.05,166.25,166.04,166.25,3231.0
2025-06-09 13:45:00,166.16,166.16,166.06,166.14,4654.0,166.16,166.16,166.06,166.14,4654.0
2025-06-09 13:50:00,166.18,166.21,165.93,165.97,2917.0,166.18,166.21,165.93,165.97,2917.0
2025-06-09 13:55:00,165.98,165.98,165.61,165.62,5792.0,165.98,165.98,165.61,165.62,5792.0
2025-06-09 14:00:00,165.62,165.71,165.53,165.62,8585.0,165.62,165.71,165.53,165.62,8585.0
2025-06-09 14:05:00,165.65,165.65,165.5,165.57,7898.0,165.65,165.65,165.5,165.57,7898.0
2025-06-09 14:10:00,165.62,165.72,165.51,165.54,6454.0,165.62,165.72,165.51,165.54,6454.0
2025-06-09 14:15:00,165.57,165.64,165.48,165.62,7839.0,165.57,165.64,165.48,165.62,7839.0
2025-06-09 14:20:00,165.67,165.68,165.44,165.51,10296.0,165.67,165.68,165.44,165.51,10296.0
2025-06-09 14:25:00,165.51,165.63,165.48,165.59,6428.0,165.51,165.63,165.48,165.59,6428.0
2025-06-09 14:30:00,165.59,165.68,165.55,165.55,12057.0,165.59,165.68,165.55,165.55,12057.0
2025-06-09 14:35:00,165.62,165.62,165.21,165.22,10718.0,165.62,165.62,165.21,165.22,10718.0
2025-06-09 14:40:00,165.22,165.22,165.1,165.16,8077.0,165.22,165.22,165.1,165.16,8077.0
2025-06-09 14:45:00,165.2,165.29,164.89,165.09,11293.0,165.2,165.29,164.89,165.09,11293.0
2025-06-09 14:50:00,165.05,165.15,164.95,165.03,6666.0,165.05,165.15,164.95,165.03,6666.0
2025-06-09 14:55:00,165.02,165.23,165.01,165.09,8909.0,165.02,165.23,165.01,165.09,8909.0
2025-06-09 15:00:00,165.08,165.13,164.87,164.87,5900.0,165.08,165.13,164.87,164.87,5900.0
2025-06-09 15:05:00,164.92,164.98,164.76,164.97,10052.0,164.92,164.98,164.76,164.97,10052.0
2025-06-09 15:10:00,164.95,165.11,164.76,164.81,19879.0,164.95,165.11,164.76,164.81,19879.0
2025-06-09 15:15:00,164.76,164.82,164.42,164.51,14803.0,164.76,164.82,164.42,164.51,14803.0
2025-06-09 15:20:00,164.49,164.53,164.29,164.3,13479.0,164.49,164.53,164.29,164.3,13479.0
2025-06-09 15:25:00,164.34,164.46,164.22,164.22,10588.0,164.34,164.46,164.22,164.22,10588.0
2025-06-09 15:30:00,164.22,164.25,163.86,164.02,22709.0,164.22,164.25,163.86,164.02,22709.0
2025-06-09 15:35:00,164.02,164.29,163.96,163.99,19826.0,164.02,164.29,163.96,163.99,19826.0
2025-06-09 15:40:00,163.98,164.04,163.65,163.71,20326.0,163.98,164.04,163.65,163.71,20326.0
2025-06-09 15:45:00,163.67,163.84,163.37,163.45,27815.0,163.67,163.84,163.37,163.45,27815.0
2025-06-09 15:50:00,163.46,163.55,162.85,162.89,57409.0,163.46,163.55,162.85,162.89,57409.0
2025-06-09 15:55:00,162.92,163.21,162.73,162.82,175802.0,162.92,163.21,162.73,162.82,175802.0
2025-06-10 09:30:00,163.82,164.99,163.82,164.72,17342.0,163.82,164.99,163.82,164.72,17342.0
2025-06-10 09:35:00,164.44,165.23,164.12,165.0,11690.0,164.44,165.23,164.12,165.0,11690.0
2025-06-10 09:40:00,164.78,165.54,164.46,165.43,12364.0,164.78,165.54,164.46,165.43,12364.0
2025-06-10 09:45:00,165.01,165.21,164.72,164.83,4755.0,165.01,165.21,164.72,164.83,4755.0
2025-06-10 09:50:00,164.68,164.76,164.05,164.08,7592.0,164.68,164.76,164.05,164.08,7592.0
2025-06-10 09:55:00,164.06,164.13,163.62,163.75,6367.0,164.06,164.13,163.62,163.75,6367.0
2025-06-10 10:00:00,163.75,164.52,163.75,164.17,20040.0,163.75,164.52,163.75,164.17,20040.0
2025-06-10 10:05:00,164.17,164.23,163.55,163.91,29348.0,164.17,164.23,163.55,163.91,29348.0
2025-06-10 10:10:00,163.89,164.01,163.55,163.55,9272.0,163.89,164.01,163.55,163.55,9272.0
2025-06-10 10:15:00,163.72,164.04,163.58,163.99,4456.0,163.72,164.04,163.58,163.99,4456.0
2025-06-10 10:20:00,163.87,164.0,163.57,163.96,2869.0,163.87,164.0,163.57,163.96,2869.0
2025-06-10 10:25:00,164.22,164.22,163.5,163.5,4548.0,164.22,164.22,163.5,163.5,4548.0
2025-06-10 10:30:00,163.5,163.85,163.5,163.67,5120.0,163.5,163.85,163.5,163.67,5120.0
2025-06-10 10:35:00,163.86,164.63,163.86,164.62,4521.0,163.86,164.63,163.86,164.62,4521.0
2025-06-10 10:40:00,164.55,164.89,164.55,164.64,6078.0,164.55,164.89,164.55,164.64,6078.0
2025-06-10 10:45:00,164.56,164.57,163.46,163.57,3597.0,164.56,164.57,163.46,163.57,3597.0
2025-06-10 10:50:00,163.77,164.37,163.75,164.19,23364.0,163.77,164.37,163.75,164.19,23364.0
2025-06-10 10:55:00,164.16,164.2,163.43,163.57,5591.0,164.16,164.2,163.43,163.57,5591.0
2025-06-10 11:00:00,163.47,163.84,163.43,163.84,16994.0,163.47,163.84,163.43,163.84,16994.0
2025-06-10 11:05:00,163.77,164.51,163.76,164.48,11239.0,163.77,164.51,163.76,164.48,11239.0
2025-06-10 11:10:00,164.57,164.71,164.25,164.29,10928.0,164.57,164.71,164.25,164.29,10928.0
2025-06-10 11:15:00,164.39,164.7,164.38,164.7,5660.0,164.39,164.7,164.38,164.7,5660.0
2025-06-10 11:20:00,164.64,164.74,164.16,164.29,6552.0,164.64,164.74,164.16,164.29,6552.0
2025-06-10 11:25:00,164.31,164.83,164.29,164.83,12726.0,164.31,164.83,164.29,164.83,12726.0
2025-06-10 11:30:00,164.77,165.28,164.7,165.18,16522.0,164.77,165.28,164.7,165.18,16522.0
2025-06-10 11:35:00,165.4,165.9,165.37,165.63,16889.0,165.4,165.9,165.37,165.63,16889.0
2025-06-10 11:40:00,165.75,165.87,165.53,165.87,9734.0,165.75,165.87,165.53,165.87,9734.0
2025-06-10 11:45:00,165.87,165.91,165.3,165.35,12750.0,165.87,165.91,165.3,165.35,12750.0
2025-06-10 11:50:00,165.36,165.58,165.33,165.54,3728.0,165.36,165.58,165.33,165.54,3728.0
2025-06-10 11:55:00,165.47,165.74,165.33,165.64,20684.0,165.47,165.74,165.33,165.64,20684.0
2025-06-10 12:00:00,165.54,165.86,165.47,165.7,5036.0,165.54,165.86,165.47,165.7,5036.0
2025-06-10 12:05:00,165.72,165.76,165.3,165.37,9451.0,165.72,165.76,165.3,165.37,9451.0
2025-06-10 12:10:00,165.27,165.37,165.04,165.25,4995.0,165.27,165.37,165.04,165.25,4995.0
2025-06-10 12:15:00,165.25,165.83,165.24,165.75,7245.0,165.25,165.83,165.24,165.75,7245.0
2025-06-10 12:20:00,165.83,165.92,165.65,165.87,15659.0,165.83,165.92,165.65,165.87,15659.0
2025-06-10 12:25:00,165.88,166.22,165.8,166.05,5908.0,165.88,166.22,165.8,166.05,5908.0
2025-06-10 12:30:00,166.07,166.13,165.92,166.03,3960.0,166.07,166.13,165.92,166.03,3960.0
2025-06-10 12:35:00,166.06,166.13,165.92,166.13,2921.0,166.06,166.13,165.92,166.13,2921.0
2025-06-10 12:40:00,166.09,166.09,165.78,165.78,6724.0,166.09,166.09,165.78,165.78,6724.0
2025-06-10 12:45:00,165.73,165.73,165.31,165.31,6614.0,165.73,165.73,165.31,165.31,6614.0
2025-06-10 12:50:00,165.31,165.5,165.3,165.43,3908.0,165.31,165.5,165.3,165.43,3908.0
2025-06-10 12:55:00,165.43,165.5,165.05,165.05,9692.0,165.43,165.5,165.05,165.05,9692.0
2025-06-10 13:00:00,165.09,165.1,164.73,164.81,3888.0,165.09,165.1,164.73,164.81,3888.0
2025-06-10 13:05:00,164.93,165.43,164.84,165.43,8155.0,164.93,165.43,164.84,165.43,8155.0
2025-06-10 13:10:00,165.51,165.59,165.45,165.59,4984.0,165.51,165.59,165.45,165.59,4984.0
2025-06-10 13:15:00,165.72,165.74,165.35,165.44,6466.0,165.72,165.74,165.35,165.44,6466.0
2025-06-10 13:20:00,165.57,165.61,165.4,165.61,1090.0,165.57,165.61,165.4,165.61,1090.0
2025-06-10 13:25:00,165.47,165.58,165.33,165.47,8953.0,165.47,165.58,165.33,165.47,8953.0
2025-06-10 13:30:00,165.47,165.58,165.36,165.46,5451.0,165.47,165.58,165.36,165.46,5451.0
2025-06-10 13:35:00,165.51,165.67,165.51,165.65,2580.0,165.51,165.67,165.51,165.65,2580.0
2025-06-10 13:40:00,165.54,165.62,165.42,165.58,4271.0,165.54,165.62,165.42,165.58,4271.0
2025-06-10 13:45:00,165.52,165.54,165.4,165.47,5500.0,165.52,165.54,165.4,165.47,5500.0
2025-06-10 13:50:00,165.47,165.58,165.38,165.46,4761.0,165.47,165.58,165.38,165.46,4761.0
2025-06-10 13:55:00,165.47,165.58,165.38,165.44,4362.0,165.47,165.58,165.38,165.44,4362.0
2025-06-10 14:00:00,165.51,165.53,165.3,165.53,11877.0,165.51,165.53,165.3,165.53,11877.0
2025-06-10 14:05:00,165.5,165.83,165.49,165.79,6920.0,165.5,165.83,165.49,165.79,6920.0
2025-06-10 14:10:00,165.74,165.89,165.67,165.89,1332.0,165.74,165.89,165.67,165.89,1332.0
2025-06-10 14:15:00,165.84,166.1,165.84,166.07,3162.0,165.84,166.1,165.84,166.07,3162.0
2025-06-10 14:20:00,166.0,166.08,165.75,165.75,13154.0,166.0,166.08,165.75,165.75,13154.0
2025-06-10 14:25:00,165.89,165.97,165.73,165.74,5070.0,165.89,165.97,165.73,165.74,5070.0
2025-06-10 14:30:00,165.77,165.77,165.5,165.53,3458.0,165.77,165.77,165.5,165.53,3458.0
2025-06-10 14:35:00,165.5,165.58,165.33,165.34,5859.0,165.5,165.58,165.33,165.34,5859.0
2025-06-10 14:40:00,165.3,165.53,165.28,165.31,9037.0,165.3,165.53,165.28,165.31,9037.0
2025-06-10 14:45:00,165.32,165.43,165.26,165.38,5644.0,165.32,165.43,165.26,165.38,5644.0
2025-06-10 14:50:00,165.33,165.42,165.31,165.37,7801.0,165.33,165.42,165.31,165.37,7801.0
2025-06-10 14:55:00,165.38,165.67,165.32,165.53,11145.0,165.38,165.67,165.32,165.53,11145.0
2025-06-10 15:00:00,165.57,165.89,165.51,165.89,6506.0,165.57,165.89,165.51,165.89,6506.0
2025-06-10 15:05:00,165.96,166.12,165.74,165.83,7808.0,165.96,166.12,165.74,165.83,7808.0
2025-06-10 15:10:00,165.83,165.83,165.62,165.78,7113.0,165.83,165.83,165.62,165.78,7113.0
2025-06-10 15:15:00,165.76,165.82,165.68,165.71,7157.0,165.76,165.82,165.68,165.71,7157.0
2025-06-10 15:20:00,165.67,165.8,165.5,165.5,9403.0,165.67,165.8,165.5,165.5,9403.0
2025-06-10 15:25:00,165.5,165.51,165.24,165.28,5148.0,165.5,165.51,165.24,165.28,5148.0
2025-06-10 15:30:00,165.29,165.29,165.08,165.08,4968.0,165.29,165.29,165.08,165.08,4968.0
2025-06-10 15:35:00,165.14,165.15,164.85,164.87,14165.0,165.14,165.15,164.85,164.87,14165.0
2025-06-10 15:40:00,164.85,164.99,164.71,164.94,19764.0,164.85,164.99,164.71,164.94,19764.0
2025-06-10 15:45:00,164.94,165.06,164.69,164.72,14828.0,164.94,165.06,164.69,164.72,14828.0
2025-06-10 15:50:00,164.76,164.82,164.45,164.61,24184.0,164.76,164.82,164.45,164.61,24184.0
2025-06-10 15:55:00,164.61,165.41,164.61,165.16,109296.0,164.61,165.41,164.61,165.16,109296.0
2025-06-11 09:30:00,167.94,168.38,166.65,166.9,40030.0,167.94,168.38,166.65,166.9,40030.0
2025-06-11 09:35:00,167.1,168.07,166.71,168.01,7932.0,167.1,168.07,166.71,168.01,7932.0
2025-06-11 09:40:00,167.92,168.23,167.88,168.04,4410.0,167.92,168.23,167.88,168.04,4410.0
2025-06-11 09:45:00,167.87,168.0,167.28,167.77,14999.0,167.87,168.0,167.28,167.77,14999.0
2025-06-11 09:50:00,167.65,168.04,167.24,168.02,15297.0,167.65,168.04,167.24,168.02,15297.0
2025-06-11 09:55:00,167.95,167.96,167.2,167.48,5588.0,167.95,167.96,167.2,167.48,5588.0
2025-06-11 10:00:00,167.6,167.6,166.97,167.52,8361.0,167.6,167.6,166.97,167.52,8361.0
2025-06-11 10:05:00,167.61,168.03,167.35,167.57,6765.0,167.61,168.03,167.35,167.57,6765.0
2025-06-11 10:10:00,167.68,167.79,167.53,167.55,2969.0,167.68,167.79,167.53,167.55,2969.0
2025-06-11 10:15:00,167.63,167.65,167.33,167.39,3589.0,167.63,167.65,167.33,167.39,3589.0
2025-06-11 10:20:00,167.29,167.34,166.87,167.28,7006.0,167.29,167.34,166.87,167.28,7006.0
2025-06-11 10:25:00,167.28,167.49,167.11,167.49,22060.0,167.28,167.49,167.11,167.49,22060.0
2025-06-11 10:30:00,167.43,167.47,167.11,167.2,10338.0,167.43,167.47,167.11,167.2,10338.0
2025-06-11 10:35:00,167.31,167.32,166.97,166.97,4025.0,167.31,167.32,166.97,166.97,4025.0
2025-06-11 10:40:00,166.96,167.33,166.92,167.24,7897.0,166.96,167.33,166.92,167.24,7897.0
2025-06-11 10:45:00,167.24,167.24,166.98,166.98,3189.0,167.24,167.24,166.98,166.98,3189.0
2025-06-11 10:50:00,167.08,167.16,166.89,167.13,6796.0,167.08,167.16,166.89,167.13,6796.0
2025-06-11 10:55:00,167.04,167.12,167.01,167.1,2947.0,167.04,167.12,167.01,167.1,2947.0
2025-06-11 11:00:00,167.17,167.23,167.03,167.16,8369.0,167.17,167.23,167.03,167.16,8369.0
2025-06-11 11:05:00,167.16,167.28,166.81,166.81,9170.0,167.16,167.28,166.81,166.81,9170.0
2025-06-11 11:10:00,166.91,167.14,166.83,167.14,7912.0,166.91,167.14,166.83,167.14,7912.0
2025-06-11 11:15:00,167.21,167.38,167.21,167.38,6054.0,167.21,167.38,167.21,167.38,6054.0
2025-06-11 11:20:00,167.32,167.32,167.12,167.16,2749.0,167.32,167.32,167.12,167.16,2749.0
2025-06-11 11:25:00,167.1,167.26,167.02,167.26,8388.0,167.1,167.26,167.02,167.26,8388.0
2025-06-11 11:30:00,167.25,167.25,166.98,167.08,4669.0,167.25,167.25,166.98,167.08,4669.0
2025-06-11 11:35:00,167.03,167.36,167.0,167.33,10007.0,167.03,167.36,167.0,167.33,10007.0
2025-06-11 11:40:00,167.36,167.44,167.11,167.12,4861.0,167.36,167.44,167.11,167.12,4861.0
2025-06-11 11:45:00,167.02,167.02,166.82,166.9,2547.0,167.02,167.02,166.82,166.9,2547.0
2025-06-11 11:50:00,166.81,166.81,166.66,166.78,2049.0,166.81,166.81,166.66,166.78,2049.0
2025-06-11 11:55:00,166.78,167.18,166.63,167.02,8808.0,166.78,167.18,166.63,167.02,8808.0
2025-06-11 12:00:00,167.05,167.17,166.96,166.96,5382.0,167.05,167.17,166.96,166.96,5382.0
2025-06-11 12:05:00,166.89,167.01,166.72,167.01,7698.0,166.89,167.01,166.72,167.01,7698.0
2025-06-11 12:10:00,167.01,167.15,166.89,167.06,4990.0,167.01,167.15,166.89,167.06,4990.0
2025-06-11 12:15:00,167.15,167.19,167.02,167.08,3720.0,167.15,167.19,167.02,167.08,3720.0
2025-06-11 12:20:00,167.08,167.15,166.84,166.98,25731.0,167.08,167.15,166.84,166.98,25731.0
2025-06-11 12:25:00,166.95,167.23,166.89,167.23,6644.0,166.95,167.23,166.89,167.23,6644.0
2025-06-11 12:30:00,167.24,167.26,166.99,167.01,2358.0,167.24,167.26,166.99,167.01,2358.0
2025-06-11 12:35:00,167.02,167.02,166.76,166.76,5012.0,167.02,167.02,166.76,166.76,5012.0
2025-06-11 12:40:00,166.8,167.14,166.8,166.97,12304.0,166.8,167.14,166.8,166.97,12304.0
2025-06-11 12:45:00,167.11,167.28,167.06,167.07,8218.0,167.11,167.28,167.06,167.07,8218.0
2025-06-11 12:50:00,167.07,167.23,166.99,167.05,7025.0,167.07,167.23,166.99,167.05,7025.0
2025-06-11 12:55:00,167.09,167.17,166.98,167.11,6798.0,167.09,167.17,166.98,167.11,6798.0
2025-06-11 13:00:00,167.07,167.63,167.06,167.61,12716.0,167.07,167.63,167.06,167.61,12716.0
2025-06-11 13:05:00,167.52,167.52,167.28,167.36,3792.0,167.52,167.52,167.28,167.36,3792.0
2025-06-11 13:10:00,167.34,167.4,167.26,167.33,6282.0,167.34,167.4,167.26,167.33,6282.0
2025-06-11 13:15:00,167.3,167.5,167.17,167.34,8056.0,167.3,167.5,167.17,167.34,8056.0
2025-06-11 13:20:00,167.42,167.63,167.41,167.59,3182.0,167.42,167.63,167.41,167.59,3182.0
2025-06-11 13:25:00,167.59,167.86,167.53,167.81,8971.0,167.59,167.86,167.53,167.81,8971.0
2025-06-11 13:30:00,167.87,168.07,167.8,168.07,5786.0,167.87,168.07,167.8,168.07,5786.0
2025-06-11 13:35:00,168.06,168.12,167.91,168.04,8483.0,168.06,168.12,167.91,168.04,8483.0
2025-06-11 13:40:00,167.97,168.57,167.97,168.57,24027.0,167.97,168.57,167.97,168.57,24027.0
2025-06-11 13:45:00,168.53,168.53,168.27,168.29,7725.0,168.53,168.53,168.27,168.29,7725.0
2025-06-11 13:50:00,168.21,168.55,168.17,168.55,8676.0,168.21,168.55,168.17,168.55,8676.0
2025-06-11 13:55:00,168.54,168.66,168.23,168.23,26327.0,168.54,168.66,168.23,168.23,26327.0
2025-06-11 14:00:00,168.27,168.27,167.88,167.95,12206.0,168.27,168.27,167.88,167.95,12206.0
2025-06-11 14:05:00,167.95,168.59,167.77,168.58,15549.0,167.95,168.59,167.77,168.58,15549.0
2025-06-11 14:10:00,168.5,168.53,168.28,168.38,12438.0,168.5,168.53,168.28,168.38,12438.0
2025-06-11 14:15:00,168.33,168.39,167.79,168.22,10729.0,168.33,168.39,167.79,168.22,10729.0
2025-06-11 14:20:00,168.25,168.9,168.23,168.9,7714.0,168.25,168.9,168.23,168.9,7714.0
2025-06-11 14:25:00,168.92,169.43,168.92,169.37,18412.0,168.92,169.43,168.92,169.37,18412.0
2025-06-11 14:30:00,169.36,169.36,168.84,169.08,7034.0,169.36,169.36,168.84,169.08,7034.0
2025-06-11 14:35:00,168.97,169.47,168.87,169.35,2469.0,168.97,169.47,168.87,169.35,2469.0
2025-06-11 14:40:00,169.47,169.84,169.46,169.7,15069.0,169.47,169.84,169.46,169.7,15069.0
2025-06-11 14:45:00,169.78,170.04,169.5,169.54,20728.0,169.78,170.04,169.5,169.54,20728.0
2025-06-11 14:50:00,169.38,169.4,168.81,168.95,10836.0,169.38,169.4,168.81,168.95,10836.0
2025-06-11 14:55:00,168.94,169.21,168.69,169.02,15920.0,168.94,169.21,168.69,169.02,15920.0
2025-06-11 15:00:00,169.14,169.34,169.05,169.2,26088.0,169.14,169.34,169.05,169.2,26088.0
2025-06-11 15:05:00,169.33,169.41,169.06,169.25,12645.0,169.33,169.41,169.06,169.25,12645.0
2025-06-11 15:10:00,169.34,169.6,169.3,169.54,7643.0,169.34,169.6,169.3,169.54,7643.0
2025-06-11 15:15:00,169.55,169.55,168.96,169.23,66661.0,169.55,169.55,168.96,169.23,66661.0
2025-06-11 15:20:00,169.21,169.54,169.15,169.53,14195.0,169.21,169.54,169.15,169.53,14195.0
2025-06-11 15:25:00,169.53,169.73,169.44,169.61,15500.0,169.53,169.73,169.44,169.61,15500.0
2025-06-11 15:30:00,169.61,169.68,169.11,169.25,18765.0,169.61,169.68,169.11,169.25,18765.0
2025-06-11 15:35:00,169.17,169.46,169.17,169.4,14890.0,169.17,169.46,169.17,169.4,14890.0
2025-06-11 15:40:00,169.46,169.55,169.3,169.52,16011.0,169.46,169.55,169.3,169.52,16011.0
2025-06-11 15:45:00,169.54,169.73,169.27,169.3,18085.0,169.54,169.73,169.27,169.3,18085.0
2025-06-11 15:50:00,169.32,169.86,169.15,169.71,39782.0,169.32,169.86,169.15,169.71,39782.0
2025-06-11 15:55:00,169.65,169.8,169.48,169.73,100128.0,169.65,169.8,169.48,169.73,100128.0
2025-06-12 09:30:00,168.03,168.92,168.0,168.92,10549.0,168.03,168.92,168.0,168.92,10549.0
2025-06-12 09:35:00,168.77,169.22,167.87,168.11,7539.0,168.77,169.22,167.87,168.11,7539.0
2025-06-12 09:40:00,167.89,169.0,167.85,169.0,10935.0,167.89,169.0,167.85,169.0,10935.0
2025-06-12 09:45:00,169.1,169.39,168.89,169.39,21647.0,169.1,169.39,168.89,169.39,21647.0
2025-06-12 09:50:00,169.4,170.05,169.4,170.0,7366.0,169.4,170.05,169.4,170.0,7366.0
2025-06-12 09:55:00,170.12,170.27,168.53,168.67,30411.0,170.12,170.27,168.53,168.67,30411.0
2025-06-12 10:00:00,168.67,169.28,168.58,169.22,6898.0,168.67,169.28,168.58,169.22,6898.0
2025-06-12 10:05:00,169.13,169.26,168.35,168.51,16685.0,169.13,169.26,168.35,168.51,16685.0
2025-06-12 10:10:00,168.67,168.67,168.24,168.24,8356.0,168.67,168.67,168.24,168.24,8356.0
2025-06-12 10:15:00,168.24,168.27,167.95,168.07,5019.0,168.24,168.27,167.95,168.07,5019.0
2025-06-12 10:20:00,168.22,168.37,167.87,168.31,3859.0,168.22,168.37,167.87,168.31,3859.0
2025-06-12 10:25:00,168.24,168.58,168.14,168.2,4761.0,168.24,168.58,168.14,168.2,4761.0
2025-06-12 10:30:00,168.25,168.7,168.25,168.6,4289.0,168.25,168.7,168.25,168.6,4289.0
2025-06-12 10:35:00,168.5,168.64,168.26,168.29,4441.0,168.5,168.64,168.26,168.29,4441.0
2025-06-12 10:40:00,168.39,168.59,168.15,168.44,8010.0,168.39,168.59,168.15,168.44,8010.0
2025-06-12 10:45:00,168.32,168.51,168.27,168.31,4106.0,168.32,168.51,168.27,168.31,4106.0
2025-06-12 10:50:00,168.26,168.29,167.85,167.9,3837.0,168.26,168.29,167.85,167.9,3837.0
2025-06-12 10:55:00,167.9,168.12,167.84,167.97,5541.0,167.9,168.12,167.84,167.97,5541.0
2025-06-12 11:00:00,167.89,168.19,167.8,168.18,2219.0,167.89,168.19,167.8,168.18,2219.0
2025-06-12 11:05:00,168.13,168.24,167.89,167.99,1922.0,168.13,168.24,167.89,167.99,1922.0
2025-06-12 11:10:00,167.98,168.05,167.62,167.89,7435.0,167.98,168.05,167.62,167.89,7435.0
2025-06-12 11:15:00,167.9,168.09,167.79,167.99,5831.0,167.9,168.09,167.79,167.99,5831.0
2025-06-12 11:20:00,167.92,168.18,167.77,167.91,7891.0,167.92,168.18,167.77,167.91,7891.0
2025-06-12 11:25:00,167.92,168.0,167.59,167.85,4892.0,167.92,168.0,167.59,167.85,4892.0
2025-06-12 11:30:00,167.72,167.87,167.7,167.84,4954.0,167.72,167.87,167.7,167.84,4954.0
2025-06-12 11:35:00,167.84,167.92,167.61,167.69,3209.0,167.84,167.92,167.61,167.69,3209.0
2025-06-12 11:40:00,167.74,167.96,167.72,167.95,2478.0,167.74,167.96,167.72,167.95,2478.0
2025-06-12 11:45:00,167.83,167.92,167.76,167.86,3161.0,167.83,167.92,167.76,167.86,3161.0
2025-06-12 11:50:00,167.79,168.07,167.79,167.99,5461.0,167.79,168.07,167.79,167.99,5461.0
2025-06-12 11:55:00,168.04,168.04,167.86,167.96,3116.0,168.04,168.04,167.86,167.96,3116.0
2025-06-12 12:00:00,167.93,168.08,167.82,167.94,9253.0,167.93,168.08,167.82,167.94,9253.0
2025-06-12 12:05:00,167.92,168.09,167.8,168.09,5874.0,167.92,168.09,167.8,168.09,5874.0
2025-06-12 12:10:00,168.09,168.22,168.05,168.2,8038.0,168.09,168.22,168.05,168.2,8038.0
2025-06-12 12:15:00,168.2,168.3,168.07,168.15,6522.0,168.2,168.3,168.07,168.15,6522.0
2025-06-12 12:20:00,168.14,168.18,167.99,168.06,9188.0,168.14,168.18,167.99,168.06,9188.0
2025-06-12 12:25:00,168.06,168.34,167.95,168.34,10782.0,168.06,168.34,167.95,168.34,10782.0
2025-06-12 12:30:00,168.33,168.37,167.87,168.21,11759.0,168.33,168.37,167.87,168.21,11759.0
2025-06-12 12:35:00,168.28,168.45,168.2,168.28,8401.0,168.28,168.45,168.2,168.28,8401.0
2025-06-12 12:40:00,168.27,168.37,168.12,168.21,5556.0,168.27,168.37,168.12,168.21,5556.0
2025-06-12 12:45:00,168.17,168.25,167.87,167.9,7498.0,168.17,168.25,167.87,167.9,7498.0
2025-06-12 12:50:00,167.94,167.99,167.79,167.99,6033.0,167.94,167.99,167.79,167.99,6033.0
2025-06-12 12:55:00,168.04,168.15,168.04,168.14,1200.0,168.04,168.15,168.04,168.14,1200.0
2025-06-12 13:00:00,168.22,168.33,168.11,168.27,8415.0,168.22,168.33,168.11,168.27,8415.0
2025-06-12 13:05:00,168.28,168.38,168.2,168.34,5053.0,168.28,168.38,168.2,168.34,5053.0
2025-06-12 13:10:00,168.34,168.35,168.09,168.21,9203.0,168.34,168.35,168.09,168.21,9203.0
2025-06-12 13:15:00,168.24,168.33,168.11,168.32,12946.0,168.24,168.33,168.11,168.32,12946.0
2025-06-12 13:20:00,168.33,168.33,168.1,168.18,8855.0,168.33,168.33,168.1,168.18,8855.0
2025-06-12 13:25:00,168.21,168.24,168.06,168.24,11382.0,168.21,168.24,168.06,168.24,11382.0
2025-06-12 13:30:00,168.25,168.41,168.21,168.41,5020.0,168.25,168.41,168.21,168.41,5020.0
2025-06-12 13:35:00,168.32,168.45,168.23,168.45,8126.0,168.32,168.45,168.23,168.45,8126.0
2025-06-12 13:40:00,168.44,168.49,168.39,168.49,5063.0,168.44,168.49,168.39,168.49,5063.0
2025-06-12 13:45:00,168.49,168.52,168.43,168.46,4841.0,168.49,168.52,168.43,168.46,4841.0
2025-06-12 13:50:00,168.49,168.62,168.49,168.56,11107.0,168.49,168.62,168.49,168.56,11107.0
2025-06-12 13:55:00,168.59,168.77,168.53,168.77,5847.0,168.59,168.77,168.53,168.77,5847.0
2025-06-12 14:00:00,168.81,168.92,168.81,168.89,2579.0,168.81,168.92,168.81,168.89,2579.0
2025-06-12 14:05:00,168.89,168.92,168.68,168.77,7757.0,168.89,168.92,168.68,168.77,7757.0
2025-06-12 14:10:00,168.73,168.82,168.7,168.8,4576.0,168.73,168.82,168.7,168.8,4576.0
2025-06-12 14:15:00,168.82,168.87,168.7,168.7,12032.0,168.82,168.87,168.7,168.7,12032.0
2025-06-12 14:20:00,168.74,168.75,168.5,168.52,9999.0,168.74,168.75,168.5,168.52,9999.0
2025-06-12 14:25:00,168.54,168.58,168.43,168.49,13162.0,168.54,168.58,168.43,168.49,13162.0
2025-06-12 14:30:00,168.49,168.61,168.43,168.6,5049.0,168.49,168.61,168.43,168.6,5049.0
2025-06-12 14:35:00,168.67,168.71,168.64,168.69,4899.0,168.67,168.71,168.64,168.69,4899.0
2025-06-12 14:40:00,168.66,168.73,168.62,168.62,3358.0,168.66,168.73,168.62,168.62,3358.0
2025-06-12 14:45:00,168.69,168.69,168.46,168.5,6925.0,168.69,168.69,168.46,168.5,6925.0
2025-06-12 14:50:00,168.53,168.76,168.52,168.74,8693.0,168.53,168.76,168.52,168.74,8693.0
2025-06-12 14:55:00,168.74,168.82,168.72,168.82,4600.0,168.74,168.82,168.72,168.82,4600.0
2025-06-12 15:00:00,168.84,168.93,168.81,168.89,6478.0,168.84,168.93,168.81,168.89,6478.0
2025-06-12 15:05:00,168.91,169.07,168.91,168.97,8629.0,168.91,169.07,168.91,168.97,8629.0
2025-06-12 15:10:00,168.93,169.11,168.93,168.99,8548.0,168.93,169.11,168.93,168.99,8548.0
2025-06-12 15:15:00,168.97,169.04,168.95,168.97,8070.0,168.97,169.04,168.95,168.97,8070.0
2025-06-12 15:20:00,169.0,169.02,168.89,168.93,9034.0,169.0,169.02,168.89,168.93,9034.0
2025-06-12 15:25:00,168.89,169.12,168.89,169.09,12161.0,168.89,169.12,168.89,169.09,12161.0
2025-06-12 15:30:00,169.11,169.11,168.94,168.99,11013.0,169.11,169.11,168.94,168.99,11013.0
2025-06-12 15:35:00,169.0,169.04,168.95,168.99,7814.0,169.0,169.04,168.95,168.99,7814.0
2025-06-12 15:40:00,168.99,169.1,168.94,169.04,13649.0,168.99,169.1,168.94,169.04,13649.0
2025-06-12 15:45:00,169.06,169.18,168.85,168.86,12830.0,169.06,169.18,168.85,168.86,12830.0
2025-06-12 15:50:00,168.9,168.9,168.55,168.79,25542.0,168.9,168.9,168.55,168.79,25542.0
2025-06-12 15:55:00,168.82,169.17,168.78,169.12,90710.0,168.82,169.17,168.78,169.12,90710.0
2025-06-13 09:30:00,173.91,175.59,172.11,172.12,113464.0,173.91,175.59,172.11,172.12,113464.0
2025-06-13 09:35:00,172.1,172.38,171.01,171.75,83203.0,172.1,172.38,171.01,171.75,83203.0
2025-06-13 09:40:00,171.79,173.43,171.73,172.31,105988.0,171.79,173.43,171.73,172.31,105988.0
2025-06-13 09:45:00,172.39,173.06,172.33,172.81,16753.0,172.39,173.06,172.33,172.81,16753.0
2025-06-13 09:50:00,173.05,173.43,172.97,173.14,25548.0,173.05,173.43,172.97,173.14,25548.0
2025-06-13 09:55:00,173.01,173.17,171.44,171.55,25442.0,173.01,173.17,171.44,171.55,25442.0
2025-06-13 10:00:00,172.07,173.73,172.06,173.72,9566.0,172.07,173.73,172.06,173.72,9566.0
2025-06-13 10:05:00,173.73,174.97,173.7,174.46,54337.0,173.73,174.97,173.7,174.46,54337.0
2025-06-13 10:10:00,174.58,174.61,173.11,173.11,43633.0,174.58,174.61,173.11,173.11,43633.0
2025-06-13 10:15:00,173.33,174.18,173.31,174.17,4834.0,173.33,174.18,173.31,174.17,4834.0
2025-06-13 10:20:00,174.19,174.49,173.84,174.39,15176.0,174.19,174.49,173.84,174.39,15176.0
2025-06-13 10:25:00,174.37,174.93,174.2,174.93,11506.0,174.37,174.93,174.2,174.93,11506.0
2025-06-13 10:30:00,174.82,174.85,174.13,174.44,20150.0,174.82,174.85,174.13,174.44,20150.0
2025-06-13 10:35:00,174.56,174.85,174.42,174.8,16905.0,174.56,174.85,174.42,174.8,16905.0
2025-06-13 10:40:00,174.88,175.0,174.63,174.97,10469.0,174.88,175.0,174.63,174.97,10469.0
2025-06-13 10:45:00,174.95,175.06,174.37,174.89,44295.0,174.95,175.06,174.37,174.89,44295.0
2025-06-13 10:50:00,174.91,175.28,174.56,174.68,27330.0,174.91,175.28,174.56,174.68,27330.0
2025-06-13 10:55:00,174.67,174.95,174.44,174.6,41750.0,174.67,174.95,174.44,174.6,41750.0
2025-06-13 11:00:00,174.6,175.1,173.61,173.95,40251.0,174.6,175.1,173.61,173.95,40251.0
2025-06-13 11:05:00,174.08,174.34,173.93,174.15,3773.0,174.08,174.34,173.93,174.15,3773.0
2025-06-13 11:10:00,174.16,174.39,173.93,174.39,9056.0,174.16,174.39,173.93,174.39,9056.0
2025-06-13 11:15:00,174.37,174.65,174.35,174.58,3322.0,174.37,174.65,174.35,174.58,3322.0
2025-06-13 11:20:00,174.66,174.68,174.19,174.32,4415.0,174.66,174.68,174.19,174.32,4415.0
2025-06-13 11:25:00,174.22,174.66,174.04,174.66,11394.0,174.22,174.66,174.04,174.66,11394.0
2025-06-13 11:30:00,174.72,174.81,174.3,174.33,6692.0,174.72,174.81,174.3,174.33,6692.0
2025-06-13 11:35:00,174.33,174.54,174.15,174.48,5018.0,174.33,174.54,174.15,174.48,5018.0
2025-06-13 11:40:00,174.48,174.98,174.48,174.98,7609.0,174.48,174.98,174.48,174.98,7609.0
2025-06-13 11:45:00,175.0,175.06,174.5,174.53,9778.0,175.0,175.06,174.5,174.53,9778.0
2025-06-13 11:50:00,174.57,175.24,174.43,174.96,29994.0,174.57,175.24,174.43,174.96,29994.0
2025-06-13 11:55:00,174.92,174.92,174.51,174.67,3860.0,174.92,174.92,174.51,174.67,3860.0
2025-06-13 12:00:00,174.63,174.63,174.35,174.38,10365.0,174.63,174.63,174.35,174.38,10365.0
2025-06-13 12:05:00,174.4,174.88,174.27,174.52,7759.0,174.4,174.88,174.27,174.52,7759.0
2025-06-13 12:10:00,174.49,174.73,174.38,174.48,5020.0,174.49,174.73,174.38,174.48,5020.0
2025-06-13 12:15:00,174.5,174.68,174.25,174.32,9819.0,174.5,174.68,174.25,174.32,9819.0
2025-06-13 12:20:00,174.43,174.98,174.41,174.71,8607.0,174.43,174.98,174.41,174.71,8607.0
2025-06-13 12:25:00,174.57,174.61,173.99,174.02,5332.0,174.57,174.61,173.99,174.02,5332.0
2025-06-13 12:30:00,174.04,174.21,174.01,174.21,6322.0,174.04,174.21,174.01,174.21,6322.0
2025-06-13 12:35:00,174.19,174.2,173.94,174.06,6759.0,174.19,174.2,173.94,174.06,6759.0
2025-06-13 12:40:00,174.23,174.23,173.97,174.14,9435.0,174.23,174.23,173.97,174.14,9435.0
2025-06-13 12:45:00,174.17,174.17,173.94,173.94,5762.0,174.17,174.17,173.94,173.94,5762.0
2025-06-13 12:50:00,173.93,174.26,173.93,174.14,3880.0,173.93,174.26,173.93,174.14,3880.0
2025-06-13 12:55:00,174.14,174.41,174.09,174.31,7687.0,174.14,174.41,174.09,174.31,7687.0
2025-06-13 13:00:00,174.25,174.5,174.23,174.34,5186.0,174.25,174.5,174.23,174.34,5186.0
2025-06-13 13:05:00,174.26,174.47,174.26,174.42,4199.0,174.26,174.47,174.26,174.42,4199.0
2025-06-13 13:10:00,174.42,174.65,174.1,174.1,10052.0,174.42,174.65,174.1,174.1,10052.0
2025-06-13 13:15:00,174.15,174.15,173.94,173.94,4167.0,174.15,174.15,173.94,173.94,4167.0
2025-06-13 13:20:00,174.07,174.2,174.0,174.1,2906.0,174.07,174.2,174.0,174.1,2906.0
2025-06-13 13:25:00,174.21,174.21,174.03,174.09,18290.0,174.21,174.21,174.03,174.09,18290.0
2025-06-13 13:30:00,174.07,174.27,173.99,174.06,13105.0,174.07,174.27,173.99,174.06,13105.0
2025-06-13 13:35:00,174.03,174.25,174.02,174.25,4450.0,174.03,174.25,174.02,174.25,4450.0
2025-06-13 13:40:00,174.18,174.3,173.95,174.09,14678.0,174.18,174.3,173.95,174.09,14678.0
2025-06-13 13:45:00,174.09,174.24,174.06,174.07,4748.0,174.09,174.24,174.06,174.07,4748.0
2025-06-13 13:50:00,174.08,174.54,174.0,174.53,2504.0,174.08,174.54,174.0,174.53,2504.0
2025-06-13 13:55:00,174.58,174.63,174.39,174.55,7130.0,174.58,174.63,174.39,174.55,7130.0
2025-06-13 14:00:00,174.5,174.68,174.29,174.34,8998.0,174.5,174.68,174.29,174.34,8998.0
2025-06-13 14:05:00,174.49,174.67,174.31,174.55,9201.0,174.49,174.67,174.31,174.55,9201.0
2025-06-13 14:10:00,174.55,174.71,174.46,174.57,7607.0,174.55,174.71,174.46,174.57,7607.0
2025-06-13 14:15:00,174.59,174.88,174.51,174.77,13855.0,174.59,174.88,174.51,174.77,13855.0
2025-06-13 14:20:00,174.8,174.81,174.2,174.43,10109.0,174.8,174.81,174.2,174.43,10109.0
2025-06-13 14:25:00,174.44,174.62,174.2,174.62,5830.0,174.44,174.62,174.2,174.62,5830.0
2025-06-13 14:30:00,174.54,174.75,174.51,174.67,9332.0,174.54,174.75,174.51,174.67,9332.0
2025-06-13 14:35:00,174.74,174.74,174.34,174.52,5896.0,174.74,174.74,174.34,174.52,5896.0
2025-06-13 14:40:00,174.56,174.83,174.56,174.83,2747.0,174.56,174.83,174.56,174.83,2747.0
2025-06-13 14:45:00,174.86,175.26,174.86,174.99,7542.0,174.86,175.26,174.86,174.99,7542.0
2025-06-13 14:50:00,175.02,175.14,174.93,175.1,4641.0,175.02,175.14,174.93,175.1,4641.0
2025-06-13 14:55:00,175.17,175.47,174.99,175.42,7860.0,175.17,175.47,174.99,175.42,7860.0
2025-06-13 15:00:00,175.49,175.76,175.39,175.74,24370.0,175.49,175.76,175.39,175.74,24370.0
2025-06-13 15:05:00,175.78,175.99,175.65,175.88,18115.0,175.78,175.99,175.65,175.88,18115.0
2025-06-13 15:10:00,175.82,175.84,175.7,175.79,8000.0,175.82,175.84,175.7,175.79,8000.0
2025-06-13 15:15:00,175.8,175.97,175.69,175.97,16170.0,175.8,175.97,175.69,175.97,16170.0
2025-06-13 15:20:00,175.99,175.99,175.38,175.46,25443.0,175.99,175.99,175.38,175.46,25443.0
2025-06-13 15:25:00,175.41,175.63,175.32,175.44,9723.0,175.41,175.63,175.32,175.44,9723.0
2025-06-13 15:30:00,175.51,175.79,175.3,175.43,10544.0,175.51,175.79,175.3,175.43,10544.0
2025-06-13 15:35:00,175.3,175.56,175.24,175.44,11277.0,175.3,175.56,175.24,175.44,11277.0
2025-06-13 15:40:00,175.44,175.54,175.25,175.34,17468.0,175.44,175.54,175.25,175.34,17468.0
2025-06-13 15:45:00,175.32,175.35,174.96,174.99,43937.0,175.32,175.35,174.96,174.99,43937.0
2025-06-13 15:50:00,174.9,175.08,174.78,174.89,38304.0,174.9,175.08,174.78,174.89,38304.0
2025-06-13 15:55:00,174.88,175.13,174.55,174.82,178961.0,174.88,175.13,174.55,174.82,178961.0
2025-06-16 09:30:00,173.59,177.65,173.59,177.31,27488.0,173.59,177.65,173.59,177.31,27488.0
2025-06-16 09:35:00,177.63,177.63,176.41,177.02,15907.0,177.63,177.63,176.41,177.02,15907.0
2025-06-16 09:40:00,177.02,177.38,175.6,175.6,12872.0,177.02,177.38,175.6,175.6,12872.0
2025-06-16 09:45:00,175.7,176.69,175.7,176.4,6868.0,175.7,176.69,175.7,176.4,6868.0
2025-06-16 09:50:00,176.4,176.87,175.97,176.22,9768.0,176.4,176.87,175.97,176.22,9768.0
2025-06-16 09:55:00,176.16,176.16,174.18,174.31,13133.0,176.16,176.16,174.18,174.31,13133.0
2025-06-16 10:00:00,174.58,174.9,173.25,173.38,37862.0,174.58,174.9,173.25,173.38,37862.0
2025-06-16 10:05:00,173.4,174.03,172.81,173.0,14085.0,173.4,174.03,172.81,173.0,14085.0
2025-06-16 10:10:00,173.01,173.27,172.6,173.17,19067.0,173.01,173.27,172.6,173.17,19067.0
2025-06-16 10:15:00,173.22,173.24,172.59,173.05,16103.0,173.22,173.24,172.59,173.05,16103.0
2025-06-16 10:20:00,172.91,173.14,172.59,173.1,17333.0,172.91,173.14,172.59,173.1,17333.0
2025-06-16 10:25:00,173.12,173.12,172.6,172.69,11861.0,173.12,173.12,172.6,172.69,11861.0
2025-06-16 10:30:00,172.69,172.69,171.53,171.82,12883.0,172.69,172.69,171.53,171.82,12883.0
2025-06-16 10:35:00,171.81,172.18,171.66,171.91,12329.0,171.81,172.18,171.66,171.91,12329.0
2025-06-16 10:40:00,171.92,171.99,171.53,171.74,16204.0,171.92,171.99,171.53,171.74,16204.0
2025-06-16 10:45:00,171.84,172.26,171.76,171.77,14047.0,171.84,172.26,171.76,171.77,14047.0
2025-06-16 10:50:00,171.69,172.21,171.67,171.87,7931.0,171.69,172.21,171.67,171.87,7931.0
2025-06-16 10:55:00,171.81,172.28,171.81,172.16,11651.0,171.81,172.28,171.81,172.16,11651.0
2025-06-16 11:00:00,172.15,172.15,171.87,171.94,9582.0,172.15,172.15,171.87,171.94,9582.0
2025-06-16 11:05:00,171.94,172.31,171.8,171.88,8509.0,171.94,172.31,171.8,171.88,8509.0
2025-06-16 11:10:00,171.88,172.12,171.49,171.53,9906.0,171.88,172.12,171.49,171.53,9906.0
2025-06-16 11:15:00,171.55,171.69,171.12,171.66,17942.0,171.55,171.69,171.12,171.66,17942.0
2025-06-16 11:20:00,171.66,171.72,171.45,171.5,6554.0,171.66,171.72,171.45,171.5,6554.0
2025-06-16 11:25:00,171.41,171.93,171.35,171.42,10940.0,171.41,171.93,171.35,171.42,10940.0
2025-06-16 11:30:00,171.46,171.59,171.21,171.44,9268.0,171.46,171.59,171.21,171.44,9268.0
2025-06-16 11:35:00,171.44,171.49,170.89,170.9,8575.0,171.44,171.49,170.89,170.9,8575.0
2025-06-16 11:40:00,170.9,171.3,170.71,171.24,14961.0,170.9,171.3,170.71,171.24,14961.0
2025-06-16 11:45:00,171.15,171.42,171.14,171.36,4877.0,171.15,171.42,171.14,171.36,4877.0
2025-06-16 11:50:00,171.37,171.46,171.17,171.46,4835.0,171.37,171.46,171.17,171.46,4835.0
2025-06-16 11:55:00,171.44,171.44,171.13,171.4,4976.0,171.44,171.44,171.13,171.4,4976.0
2025-06-16 12:00:00,171.36,171.48,170.93,171.09,8598.0,171.36,171.48,170.93,171.09,8598.0
2025-06-16 12:05:00,171.15,171.31,171.15,171.27,7269.0,171.15,171.31,171.15,171.27,7269.0
2025-06-16 12:10:00,171.28,171.34,170.93,170.95,7265.0,171.28,171.34,170.93,170.95,7265.0
2025-06-16 12:15:00,171.0,171.08,170.86,171.03,5601.0,171.0,171.08,170.86,171.03,5601.0
2025-06-16 12:20:00,171.16,171.24,170.7,170.8,8017.0,171.16,171.24,170.7,170.8,8017.0
2025-06-16 12:25:00,170.88,170.95,170.53,170.74,5092.0,170.88,170.95,170.53,170.74,5092.0
2025-06-16 12:30:00,170.8,171.2,170.8,171.18,8255.0,170.8,171.2,170.8,171.18,8255.0
2025-06-16 12:35:00,171.14,171.3,171.13,171.26,5169.0,171.14,171.3,171.13,171.26,5169.0
2025-06-16 12:40:00,171.2,171.32,171.15,171.27,4607.0,171.2,171.32,171.15,171.27,4607.0
2025-06-16 12:45:00,171.28,171.3,171.02,171.12,5465.0,171.28,171.3,171.02,171.12,5465.0
2025-06-16 12:50:00,171.21,171.64,171.2,171.58,5418.0,171.21,171.64,171.2,171.58,5418.0
2025-06-16 12:55:00,171.65,171.67,171.39,171.47,7998.0,171.65,171.67,171.39,171.47,7998.0
2025-06-16 13:00:00,171.46,171.75,171.46,171.58,7603.0,171.46,171.75,171.46,171.58,7603.0
2025-06-16 13:05:00,171.61,171.61,171.37,171.4,5997.0,171.61,171.61,171.37,171.4,5997.0
2025-06-16 13:10:00,171.43,171.51,171.12,171.13,4412.0,171.43,171.51,171.12,171.13,4412.0
2025-06-16 13:15:00,171.13,171.24,170.97,171.16,4907.0,171.13,171.24,170.97,171.16,4907.0
2025-06-16 13:20:00,171.18,171.18,171.02,171.1,3005.0,171.18,171.18,171.02,171.1,3005.0
2025-06-16 13:25:00,171.14,171.77,170.94,171.77,7077.0,171.14,171.77,170.94,171.77,7077.0
2025-06-16 13:30:00,171.77,171.94,171.77,171.87,5705.0,171.77,171.94,171.77,171.87,5705.0
2025-06-16 13:35:00,171.96,171.96,171.7,171.75,5253.0,171.96,171.96,171.7,171.75,5253.0
2025-06-16 13:40:00,171.83,172.05,171.77,171.95,5350.0,171.83,172.05,171.77,171.95,5350.0
2025-06-16 13:45:00,171.95,172.29,171.94,171.94,8703.0,171.95,172.29,171.94,171.94,8703.0
2025-06-16 13:50:00,171.94,172.02,171.91,171.93,4635.0,171.94,172.02,171.91,171.93,4635.0
2025-06-16 13:55:00,171.92,171.92,171.64,171.72,3977.0,171.92,171.92,171.64,171.72,3977.0
2025-06-16 14:00:00,171.71,171.88,171.67,171.82,7438.0,171.71,171.88,171.67,171.82,7438.0
2025-06-16 14:05:00,171.84,171.9,171.74,171.8,4035.0,171.84,171.9,171.74,171.8,4035.0
2025-06-16 14:10:00,171.75,171.81,171.52,171.71,6764.0,171.75,171.81,171.52,171.71,6764.0
2025-06-16 14:15:00,171.79,171.81,171.46,171.46,4495.0,171.79,171.81,171.46,171.46,4495.0
2025-06-16 14:20:00,171.44,171.47,171.23,171.33,6618.0,171.44,171.47,171.23,171.33,6618.0
2025-06-16 14:25:00,171.33,171.36,171.08,171.2,6222.0,171.33,171.36,171.08,171.2,6222.0
2025-06-16 14:30:00,171.2,171.4,171.04,171.09,6113.0,171.2,171.4,171.04,171.09,6113.0
2025-06-16 14:35:00,171.08,171.24,171.04,171.05,6314.0,171.08,171.24,171.04,171.05,6314.0
2025-06-16 14:40:00,171.07,171.17,171.03,171.15,5739.0,171.07,171.17,171.03,171.15,5739.0
2025-06-16 14:45:00,171.12,171.24,171.02,171.17,6462.0,171.12,171.24,171.02,171.17,6462.0
2025-06-16 14:50:00,171.13,171.15,170.97,171.03,10553.0,171.13,171.15,170.97,171.03,10553.0
2025-06-16 14:55:00,171.06,171.28,171.06,171.25,8468.0,171.06,171.28,171.06,171.25,8468.0
2025-06-16 15:00:00,171.24,171.33,171.11,171.15,10613.0,171.24,171.33,171.11,171.15,10613.0
2025-06-16 15:05:00,171.07,171.19,171.05,171.09,3647.0,171.07,171.19,171.05,171.09,3647.0
2025-06-16 15:10:00,171.13,171.14,170.82,170.97,13768.0,171.13,171.14,170.82,170.97,13768.0
2025-06-16 15:15:00,170.97,171.0,170.59,170.59,15092.0,170.97,171.0,170.59,170.59,15092.0
2025-06-16 15:20:00,170.59,170.78,170.51,170.65,17530.0,170.59,170.78,170.51,170.65,17530.0
2025-06-16 15:25:00,170.68,170.88,170.68,170.77,15086.0,170.68,170.88,170.68,170.77,15086.0
2025-06-16 15:30:00,170.79,170.87,170.57,170.62,19138.0,170.79,170.87,170.57,170.62,19138.0
2025-06-16 15:35:00,170.64,170.8,170.62,170.66,17536.0,170.64,170.8,170.62,170.66,17536.0
2025-06-16 15:40:00,170.65,170.71,170.53,170.64,20090.0,170.65,170.71,170.53,170.64,20090.0
2025-06-16 15:45:00,170.67,170.82,170.58,170.67,22460.0,170.67,170.82,170.58,170.67,22460.0
2025-06-16 15:50:00,170.63,171.37,170.51,171.34,29456.0,170.63,171.37,170.51,171.34,29456.0
2025-06-16 15:55:00,171.34,171.57,171.18,171.52,168592.0,171.34,171.57,171.18,171.52,168592.0
2025-06-17 09:30:00,172.85,172.85,170.75,172.12,18741.0,172.85,172.85,170.75,172.12,18741.0
2025-06-17 09:35:00,172.33,173.04,172.24,172.82,5708.0,172.33,173.04,172.24,172.82,5708.0
2025-06-17 09:40:00,172.9,173.18,172.58,172.88,9209.0,172.9,173.18,172.58,172.88,9209.0
2025-06-17 09:45:00,173.04,173.74,173.0,173.43,5234.0,173.04,173.74,173.0,173.43,5234.0
2025-06-17 09:50:00,173.56,173.56,173.14,173.28,4397.0,173.56,173.56,173.14,173.28,4397.0
2025-06-17 09:55:00,173.27,173.41,172.86,172.86,1464.0,173.27,173.41,172.86,172.86,1464.0
2025-06-17 10:00:00,172.97,173.1,172.56,172.56,2573.0,172.97,173.1,172.56,172.56,2573.0
2025-06-17 10:05:00,172.64,173.08,172.63,172.69,2670.0,172.64,173.08,172.63,172.69,2670.0
2025-06-17 10:10:00,172.86,173.06,172.64,173.05,3046.0,172.86,173.06,172.64,173.05,3046.0
2025-06-17 10:15:00,173.18,173.26,172.85,173.21,1855.0,173.18,173.26,172.85,173.21,1855.0
2025-06-17 10:20:00,173.13,173.22,172.82,173.14,4543.0,173.13,173.22,172.82,173.14,4543.0
2025-06-17 10:25:00,173.14,173.24,172.97,172.99,3255.0,173.14,173.24,172.97,172.99,3255.0
2025-06-17 10:30:00,172.95,172.95,172.42,172.59,3034.0,172.95,172.95,172.42,172.59,3034.0
2025-06-17 10:35:00,172.71,172.88,172.51,172.72,1861.0,172.71,172.88,172.51,172.72,1861.0
2025-06-17 10:40:00,172.5,172.62,172.18,172.23,2985.0,172.5,172.62,172.18,172.23,2985.0
2025-06-17 10:45:00,172.32,172.49,172.32,172.44,1655.0,172.32,172.49,172.32,172.44,1655.0
2025-06-17 10:50:00,172.53,172.63,172.19,172.19,6054.0,172.53,172.63,172.19,172.19,6054.0
2025-06-17 10:55:00,172.34,172.37,171.68,171.68,5000.0,172.34,172.37,171.68,171.68,5000.0
2025-06-17 11:00:00,171.68,171.68,171.41,171.43,3875.0,171.68,171.68,171.41,171.43,3875.0
2025-06-17 11:05:00,171.42,171.53,171.2,171.2,3166.0,171.42,171.53,171.2,171.2,3166.0
2025-06-17 11:10:00,171.19,171.42,171.0,171.24,4162.0,171.19,171.42,171.0,171.24,4162.0
2025-06-17 11:15:00,171.28,171.48,171.02,171.39,2479.0,171.28,171.48,171.02,171.39,2479.0
2025-06-17 11:20:00,171.23,171.31,171.04,171.24,6863.0,171.23,171.31,171.04,171.24,6863.0
2025-06-17 11:25:00,171.17,171.17,170.91,170.94,4275.0,171.17,171.17,170.91,170.94,4275.0
2025-06-17 11:30:00,171.07,171.21,170.99,171.04,2836.0,171.07,171.21,170.99,171.04,2836.0
2025-06-17 11:35:00,170.99,171.03,170.73,170.82,3561.0,170.99,171.03,170.73,170.82,3561.0
2025-06-17 11:40:00,170.99,171.17,170.9,171.02,3727.0,170.99,171.17,170.9,171.02,3727.0
2025-06-17 11:45:00,171.05,171.1,170.77,171.08,3184.0,171.05,171.1,170.77,171.08,3184.0
2025-06-17 11:50:00,170.88,171.22,170.88,171.04,3419.0,170.88,171.22,170.88,171.04,3419.0
2025-06-17 11:55:00,171.14,171.45,171.14,171.36,5926.0,171.14,171.45,171.14,171.36,5926.0
2025-06-17 12:00:00,171.3,171.58,171.3,171.35,3743.0,171.3,171.58,171.3,171.35,3743.0
2025-06-17 12:05:00,171.42,171.6,171.22,171.29,9194.0,171.42,171.6,171.22,171.29,9194.0
2025-06-17 12:10:00,171.22,171.48,171.16,171.31,7050.0,171.22,171.48,171.16,171.31,7050.0
2025-06-17 12:15:00,171.35,171.49,171.33,171.39,3486.0,171.35,171.49,171.33,171.39,3486.0
2025-06-17 12:20:00,171.37,171.51,171.29,171.5,7175.0,171.37,171.51,171.29,171.5,7175.0
2025-06-17 12:25:00,171.47,171.53,171.4,171.46,2041.0,171.47,171.53,171.4,171.46,2041.0
2025-06-17 12:30:00,171.4,171.59,171.39,171.55,5886.0,171.4,171.59,171.39,171.55,5886.0
2025-06-17 12:35:00,171.49,171.5,171.24,171.26,4325.0,171.49,171.5,171.24,171.26,4325.0
2025-06-17 12:40:00,171.36,171.54,171.26,171.27,6609.0,171.36,171.54,171.26,171.27,6609.0
2025-06-17 12:45:00,171.44,171.51,171.27,171.35,2715.0,171.44,171.51,171.27,171.35,2715.0
2025-06-17 12:50:00,171.51,171.76,171.51,171.64,3894.0,171.51,171.76,171.51,171.64,3894.0
2025-06-17 12:55:00,171.63,171.74,171.41,171.74,5007.0,171.63,171.74,171.41,171.74,5007.0
2025-06-17 13:00:00,171.82,172.11,171.82,171.96,3205.0,171.82,172.11,171.82,171.96,3205.0
2025-06-17 13:05:00,171.97,171.97,171.83,171.92,1321.0,171.97,171.97,171.83,171.92,1321.0
2025-06-17 13:10:00,171.86,172.01,171.78,171.82,9095.0,171.86,172.01,171.78,171.82,9095.0
2025-06-17 13:15:00,171.72,171.9,171.72,171.79,2356.0,171.72,171.9,171.72,171.79,2356.0
2025-06-17 13:20:00,171.72,171.9,171.44,171.45,6956.0,171.72,171.9,171.44,171.45,6956.0
2025-06-17 13:25:00,171.43,171.43,171.18,171.24,3839.0,171.43,171.43,171.18,171.24,3839.0
2025-06-17 13:30:00,171.17,171.17,170.86,170.95,9056.0,171.17,171.17,170.86,170.95,9056.0
2025-06-17 13:35:00,171.01,171.14,170.86,171.02,10073.0,171.01,171.14,170.86,171.02,10073.0
2025-06-17 13:40:00,171.02,171.13,170.67,170.82,11334.0,171.02,171.13,170.67,170.82,11334.0
2025-06-17 13:45:00,170.56,170.56,170.23,170.32,2488.0,170.56,170.56,170.23,170.32,2488.0
2025-06-17 13:50:00,170.43,170.44,170.13,170.14,3416.0,170.43,170.44,170.13,170.14,3416.0
2025-06-17 13:55:00,170.1,170.27,170.04,170.04,2836.0,170.1,170.27,170.04,170.04,2836.0
2025-06-17 14:00:00,170.02,170.25,169.8,170.09,4516.0,170.02,170.25,169.8,170.09,4516.0
2025-06-17 14:05:00,170.19,170.67,170.19,170.67,5861.0,170.19,170.67,170.19,170.67,5861.0
2025-06-17 14:10:00,170.67,170.77,170.58,170.69,2741.0,170.67,170.77,170.58,170.69,2741.0
2025-06-17 14:15:00,170.77,171.0,170.72,170.97,5318.0,170.77,171.0,170.72,170.97,5318.0
2025-06-17 14:20:00,171.0,171.14,170.84,171.02,3019.0,171.0,171.14,170.84,171.02,3019.0
2025-06-17 14:25:00,170.97,171.02,170.8,170.89,3992.0,170.97,171.02,170.8,170.89,3992.0
2025-06-17 14:30:00,170.92,171.17,170.92,171.13,4020.0,170.92,171.17,170.92,171.13,4020.0
2025-06-17 14:35:00,171.13,171.17,170.9,170.9,2247.0,171.13,171.17,170.9,170.9,2247.0
2025-06-17 14:40:00,170.9,170.95,170.61,170.62,4317.0,170.9,170.95,170.61,170.62,4317.0
2025-06-17 14:45:00,170.63,170.81,170.52,170.55,2378.0,170.63,170.81,170.52,170.55,2378.0
2025-06-17 14:50:00,170.53,170.65,170.51,170.57,3538.0,170.53,170.65,170.51,170.57,3538.0
2025-06-17 14:55:00,170.57,170.65,170.4,170.42,4290.0,170.57,170.65,170.4,170.42,4290.0
2025-06-17 15:00:00,170.37,170.59,170.37,170.59,3749.0,170.37,170.59,170.37,170.59,3749.0
2025-06-17 15:05:00,170.53,170.88,170.52,170.57,11757.0,170.53,170.88,170.52,170.57,11757.0
2025-06-17 15:10:00,170.55,170.73,170.5,170.58,2460.0,170.55,170.73,170.5,170.58,2460.0
2025-06-17 15:15:00,170.66,170.66,170.46,170.48,5474.0,170.66,170.66,170.46,170.48,5474.0
2025-06-17 15:20:00,170.49,170.6,170.45,170.5,5461.0,170.49,170.6,170.45,170.5,5461.0
2025-06-17 15:25:00,170.47,170.66,170.4,170.63,6138.0,170.47,170.66,170.4,170.63,6138.0
2025-06-17 15:30:00,170.64,170.83,170.63,170.78,7864.0,170.64,170.83,170.63,170.78,7864.0
2025-06-17 15:35:00,170.78,170.87,170.3,170.3,14547.0,170.78,170.87,170.3,170.3,14547.0
2025-06-17 15:40:00,170.31,170.31,169.91,170.08,13606.0,170.31,170.31,169.91,170.08,13606.0
2025-06-17 15:45:00,170.11,170.15,169.64,169.87,38896.0,170.11,170.15,169.64,169.87,38896.0
2025-06-17 15:50:00,169.95,170.06,169.69,169.7,12049.0,169.95,170.06,169.69,169.7,12049.0
2025-06-17 15:55:00,169.69,169.95,169.63,169.64,83450.0,169.69,169.95,169.63,169.64,83450.0
2025-06-18 09:30:00,170.23,171.27,169.71,171.27,18506.0,170.23,171.27,169.71,171.27,18506.0
2025-06-18 09:35:00,171.26,171.28,169.69,169.94,9024.0,171.26,171.28,169.69,169.94,9024.0
2025-06-18 09:40:00,169.96,170.52,169.9,169.91,5134.0,169.96,170.52,169.9,169.91,5134.0
2025-06-18 09:45:00,169.91,170.02,169.0,169.02,3687.0,169.91,170.02,169.0,169.02,3687.0
2025-06-18 09:50:00,169.0,169.83,168.93,169.83,5317.0,169.0,169.83,168.93,169.83,5317.0
2025-06-18 09:55:00,169.55,169.76,169.45,169.68,6865.0,169.55,169.76,169.45,169.68,6865.0
2025-06-18 10:00:00,169.45,169.51,168.48,169.02,19421.0,169.45,169.51,168.48,169.02,19421.0
2025-06-18 10:05:00,168.94,169.11,168.44,168.44,16540.0,168.94,169.11,168.44,168.44,16540.0
2025-06-18 10:10:00,168.62,168.84,168.35,168.51,18362.0,168.62,168.84,168.35,168.51,18362.0
2025-06-18 10:15:00,168.51,168.57,167.83,167.83,5703.0,168.51,168.57,167.83,167.83,5703.0
2025-06-18 10:20:00,167.96,168.76,167.92,168.28,20961.0,167.96,168.76,167.92,168.28,20961.0
2025-06-18 10:25:00,168.28,168.6,168.0,168.55,14723.0,168.28,168.6,168.0,168.55,14723.0
2025-06-18 10:30:00,168.62,168.87,168.39,168.56,6527.0,168.62,168.87,168.39,168.56,6527.0
2025-06-18 10:35:00,168.37,168.92,168.28,168.92,9584.0,168.37,168.92,168.28,168.92,9584.0
2025-06-18 10:40:00,168.96,169.18,168.64,169.11,7341.0,168.96,169.18,168.64,169.11,7341.0
2025-06-18 10:45:00,169.17,169.3,168.51,168.73,5326.0,169.17,169.3,168.51,168.73,5326.0
2025-06-18 10:50:00,168.58,169.12,168.58,169.01,3716.0,168.58,169.12,168.58,169.01,3716.0
2025-06-18 10:55:00,169.11,169.43,168.87,168.87,3872.0,169.11,169.43,168.87,168.87,3872.0
2025-06-18 11:00:00,168.95,168.95,168.37,168.5,8421.0,168.95,168.95,168.37,168.5,8421.0
2025-06-18 11:05:00,168.61,168.69,168.29,168.6,7161.0,168.61,168.69,168.29,168.6,7161.0
2025-06-18 11:10:00,168.39,168.86,168.39,168.66,18900.0,168.39,168.86,168.39,168.66,18900.0
2025-06-18 11:15:00,168.65,168.93,168.55,168.7,16540.0,168.65,168.93,168.55,168.7,16540.0
2025-06-18 11:20:00,168.7,168.98,168.59,168.84,5693.0,168.7,168.98,168.59,168.84,5693.0
2025-06-18 11:25:00,168.81,168.95,168.39,168.53,8643.0,168.81,168.95,168.39,168.53,8643.0
2025-06-18 11:30:00,168.52,168.88,168.39,168.6,7244.0,168.52,168.88,168.39,168.6,7244.0
2025-06-18 11:35:00,168.64,168.77,168.52,168.56,3827.0,168.64,168.77,168.52,168.56,3827.0
2025-06-18 11:40:00,168.72,168.85,168.35,168.63,5600.0,168.72,168.85,168.35,168.63,5600.0
2025-06-18 11:45:00,168.76,168.93,168.59,168.74,2653.0,168.76,168.93,168.59,168.74,2653.0
2025-06-18 11:50:00,168.66,168.74,168.56,168.74,1702.0,168.66,168.74,168.56,168.74,1702.0
2025-06-18 11:55:00,168.73,169.04,168.73,168.93,4155.0,168.73,169.04,168.73,168.93,4155.0
2025-06-18 12:00:00,168.92,169.14,168.86,169.04,4260.0,168.92,169.14,168.86,169.04,4260.0
2025-06-18 12:05:00,169.05,169.27,168.84,169.08,6116.0,169.05,169.27,168.84,169.08,6116.0
2025-06-18 12:10:00,168.95,169.18,168.77,169.12,6683.0,168.95,169.18,168.77,169.12,6683.0
2025-06-18 12:15:00,169.0,169.36,169.0,169.27,4323.0,169.0,169.36,169.0,169.27,4323.0
2025-06-18 12:20:00,169.33,169.43,169.25,169.38,3965.0,169.33,169.43,169.25,169.38,3965.0
2025-06-18 12:25:00,169.51,169.58,169.39,169.46,1835.0,169.51,169.58,169.39,169.46,1835.0
2025-06-18 12:30:00,169.56,169.64,169.46,169.64,1718.0,169.56,169.64,169.46,169.64,1718.0
2025-06-18 12:35:00,169.6,169.81,169.4,169.81,14216.0,169.6,169.81,169.4,169.81,14216.0
2025-06-18 12:40:00,169.77,169.77,169.53,169.53,8275.0,169.77,169.77,169.53,169.53,8275.0
2025-06-18 12:45:00,169.53,170.0,169.51,170.0,9218.0,169.53,170.0,169.51,170.0,9218.0
2025-06-18 12:50:00,170.0,170.04,169.94,169.97,3801.0,170.0,170.04,169.94,169.97,3801.0
2025-06-18 12:55:00,170.06,170.15,169.99,170.15,2633.0,170.06,170.15,169.99,170.15,2633.0
2025-06-18 13:00:00,170.12,170.28,170.12,170.28,2676.0,170.12,170.28,170.12,170.28,2676.0
2025-06-18 13:05:00,170.28,170.28,170.19,170.25,1593.0,170.28,170.28,170.19,170.25,1593.0
2025-06-18 13:10:00,170.28,170.3,170.05,170.18,3761.0,170.28,170.3,170.05,170.18,3761.0
2025-06-18 13:15:00,170.2,170.25,170.16,170.22,1509.0,170.2,170.25,170.16,170.22,1509.0
2025-06-18 13:20:00,170.23,170.35,170.17,170.2,3491.0,170.23,170.35,170.17,170.2,3491.0
2025-06-18 13:25:00,170.3,170.36,170.26,170.26,2030.0,170.3,170.36,170.26,170.26,2030.0
2025-06-18 13:30:00,170.3,170.31,170.12,170.19,3096.0,170.3,170.31,170.12,170.19,3096.0
2025-06-18 13:35:00,170.19,170.33,170.1,170.24,3001.0,170.19,170.33,170.1,170.24,3001.0
2025-06-18 13:40:00,170.28,170.33,170.21,170.22,1904.0,170.28,170.33,170.21,170.22,1904.0
2025-06-18 13:45:00,170.25,170.29,170.18,170.25,4110.0,170.25,170.29,170.18,170.25,4110.0
2025-06-18 13:50:00,170.3,170.48,170.17,170.48,2074.0,170.3,170.48,170.17,170.48,2074.0
2025-06-18 13:55:00,170.42,171.06,170.36,170.36,16217.0,170.42,171.06,170.36,170.36,16217.0
2025-06-18 14:00:00,170.48,171.18,170.41,170.41,5896.0,170.48,171.18,170.41,170.41,5896.0
2025-06-18 14:05:00,170.24,170.68,170.24,170.54,5272.0,170.24,170.68,170.24,170.54,5272.0
2025-06-18 14:10:00,170.54,170.87,170.54,170.84,7564.0,170.54,170.87,170.54,170.84,7564.0
2025-06-18 14:15:00,170.88,171.07,170.65,170.65,9245.0,170.88,171.07,170.65,170.65,9245.0
2025-06-18 14:20:00,170.52,170.76,170.49,170.76,2822.0,170.52,170.76,170.49,170.76,2822.0
2025-06-18 14:25:00,170.63,170.82,170.5,170.77,4354.0,170.63,170.82,170.5,170.77,4354.0
2025-06-18 14:30:00,170.71,170.85,170.66,170.7,5780.0,170.71,170.85,170.66,170.7,5780.0
2025-06-18 14:35:00,170.64,170.76,170.41,170.7,5681.0,170.64,170.76,170.41,170.7,5681.0
2025-06-18 14:40:00,170.62,171.15,170.61,170.98,7212.0,170.62,171.15,170.61,170.98,7212.0
2025-06-18 14:45:00,170.82,170.86,170.54,170.61,4461.0,170.82,170.86,170.54,170.61,4461.0
2025-06-18 14:50:00,170.54,170.57,170.09,170.12,6387.0,170.54,170.57,170.09,170.12,6387.0
2025-06-18 14:55:00,170.23,170.23,169.95,170.0,6653.0,170.23,170.23,169.95,170.0,6653.0
2025-06-18 15:00:00,169.9,170.34,169.86,170.34,6223.0,169.9,170.34,169.86,170.34,6223.0
2025-06-18 15:05:00,170.4,170.42,170.05,170.07,5496.0,170.4,170.42,170.05,170.07,5496.0
2025-06-18 15:10:00,169.98,170.16,169.5,169.76,39445.0,169.98,170.16,169.5,169.76,39445.0
2025-06-18 15:15:00,169.82,170.07,169.74,169.92,9547.0,169.82,170.07,169.74,169.92,9547.0
2025-06-18 15:20:00,170.07,170.17,169.82,170.16,4619.0,170.07,170.17,169.82,170.16,4619.0
2025-06-18 15:25:00,170.14,170.17,169.76,169.76,5786.0,170.14,170.17,169.76,169.76,5786.0
2025-06-18 15:30:00,169.75,170.18,169.69,169.97,8738.0,169.75,170.18,169.69,169.97,8738.0
2025-06-18 15:35:00,169.91,170.08,169.82,170.01,13083.0,169.91,170.08,169.82,170.01,13083.0
2025-06-18 15:40:00,170.02,170.16,169.95,170.02,11427.0,170.02,170.16,169.95,170.02,11427.0
2025-06-18 15:45:00,170.04,170.19,169.88,170.11,13520.0,170.04,170.19,169.88,170.11,13520.0
2025-06-18 15:50:00,170.09,170.13,169.64,169.65,24662.0,170.09,170.13,169.64,169.65,24662.0
2025-06-18 15:55:00,169.7,169.81,169.16,169.31,152210.0,169.7,169.81,169.16,169.31,152210.0
2025-06-20 09:30:00,169.47,171.19,169.47,170.62,246045.0,169.47,171.19,169.47,170.62,246045.0
2025-06-20 09:35:00,170.72,171.31,170.35,170.71,9436.0,170.72,171.31,170.35,170.71,9436.0
2025-06-20 09:40:00,171.0,171.7,170.96,171.67,2062.0,171.0,171.7,170.96,171.67,2062.0
2025-06-20 09:45:00,171.68,171.68,170.31,170.81,5045.0,171.68,171.68,170.31,170.81,5045.0
2025-06-20 09:50:00,170.66,170.97,170.46,170.97,3505.0,170.66,170.97,170.46,170.97,3505.0
2025-06-20 09:55:00,170.79,170.98,170.5,170.57,3965.0,170.79,170.98,170.5,170.57,3965.0
2025-06-20 10:00:00,170.64,171.26,170.64,171.0,4583.0,170.64,171.26,170.64,171.0,4583.0
2025-06-20 10:05:00,171.0,171.17,170.62,171.09,5258.0,171.0,171.17,170.62,171.09,5258.0
2025-06-20 10:10:00,171.02,171.28,170.86,170.9,13295.0,171.02,171.28,170.86,170.9,13295.0
2025-06-20 10:15:00,170.8,171.18,170.75,171.18,2292.0,170.8,171.18,170.75,171.18,2292.0
2025-06-20 10:20:00,171.24,171.34,171.04,171.13,3272.0,171.24,171.34,171.04,171.13,3272.0
2025-06-20 10:25:00,171.0,171.44,171.0,171.43,2601.0,171.0,171.44,171.0,171.43,2601.0
2025-06-20 10:30:00,171.59,171.67,171.43,171.48,3594.0,171.59,171.67,171.43,171.48,3594.0
2025-06-20 10:35:00,171.45,171.59,171.35,171.59,1629.0,171.45,171.59,171.35,171.59,1629.0
2025-06-20 10:40:00,171.56,171.72,171.11,171.72,5609.0,171.56,171.72,171.11,171.72,5609.0
2025-06-20 10:45:00,171.7,171.8,171.42,171.64,2338.0,171.7,171.8,171.42,171.64,2338.0
2025-06-20 10:50:00,171.5,171.72,171.46,171.72,2918.0,171.5,171.72,171.46,171.72,2918.0
2025-06-20 10:55:00,171.7,171.71,171.23,171.3,3089.0,171.7,171.71,171.23,171.3,3089.0
2025-06-20 11:00:00,171.22,171.32,170.95,171.01,9481.0,171.22,171.32,170.95,171.01,9481.0
2025-06-20 11:05:00,170.93,170.93,170.78,170.8,1992.0,170.93,170.93,170.78,170.8,1992.0
2025-06-20 11:10:00,170.8,171.08,170.63,170.93,19370.0,170.8,171.08,170.63,170.93,19370.0
2025-06-20 11:15:00,170.91,171.07,170.67,170.77,14530.0,170.91,171.07,170.67,170.77,14530.0
2025-06-20 11:20:00,170.75,170.99,170.75,170.78,4114.0,170.75,170.99,170.75,170.78,4114.0
2025-06-20 11:25:00,170.75,171.07,170.7,170.93,9687.0,170.75,171.07,170.7,170.93,9687.0
2025-06-20 11:30:00,171.01,171.01,170.84,170.91,2354.0,171.01,171.01,170.84,170.91,2354.0
2025-06-20 11:35:00,170.91,170.91,170.71,170.86,4029.0,170.91,170.91,170.71,170.86,4029.0
2025-06-20 11:40:00,170.8,170.93,170.6,170.76,6524.0,170.8,170.93,170.6,170.76,6524.0
2025-06-20 11:45:00,170.8,170.89,170.71,170.79,2630.0,170.8,170.89,170.71,170.79,2630.0
2025-06-20 11:50:00,170.83,170.89,170.39,170.48,7714.0,170.83,170.89,170.39,170.48,7714.0
2025-06-20 11:55:00,170.49,170.6,170.28,170.29,4499.0,170.49,170.6,170.28,170.29,4499.0
2025-06-20 12:00:00,170.33,170.4,169.93,169.95,12692.0,170.33,170.4,169.93,169.95,12692.0
2025-06-20 12:05:00,170.02,170.2,169.97,170.12,7529.0,170.02,170.2,169.97,170.12,7529.0
2025-06-20 12:10:00,170.08,170.18,169.96,170.05,6257.0,170.08,170.18,169.96,170.05,6257.0
2025-06-20 12:15:00,170.13,170.14,169.89,170.11,5605.0,170.13,170.14,169.89,170.11,5605.0
2025-06-20 12:20:00,170.09,170.18,170.01,170.08,6888.0,170.09,170.18,170.01,170.08,6888.0
2025-06-20 12:25:00,170.12,170.13,169.94,170.06,3503.0,170.12,170.13,169.94,170.06,3503.0
2025-06-20 12:30:00,170.01,170.4,169.95,170.12,8888.0,170.01,170.4,169.95,170.12,8888.0
2025-06-20 12:35:00,170.16,170.32,170.14,170.23,2753.0,170.16,170.32,170.14,170.23,2753.0
2025-06-20 12:40:00,170.2,170.27,170.1,170.23,4359.0,170.2,170.27,170.1,170.23,4359.0
2025-06-20 12:45:00,170.22,170.32,169.92,170.04,5410.0,170.22,170.32,169.92,170.04,5410.0
2025-06-20 12:50:00,169.98,170.08,169.93,170.0,3194.0,169.98,170.08,169.93,170.0,3194.0
2025-06-20 12:55:00,170.05,170.2,170.03,170.19,14915.0,170.05,170.2,170.03,170.19,14915.0
2025-06-20 13:00:00,170.19,170.36,170.17,170.23,5674.0,170.19,170.36,170.17,170.23,5674.0
2025-06-20 13:05:00,170.21,170.21,170.1,170.15,3139.0,170.21,170.21,170.1,170.15,3139.0
2025-06-20 13:10:00,170.19,170.28,170.09,170.17,3716.0,170.19,170.28,170.09,170.17,3716.0
2025-06-20 13:15:00,170.16,170.31,170.04,170.12,9369.0,170.16,170.31,170.04,170.12,9369.0
2025-06-20 13:20:00,170.14,170.27,170.06,170.19,3957.0,170.14,170.27,170.06,170.19,3957.0
2025-06-20 13:25:00,170.27,170.32,170.14,170.16,3630.0,170.27,170.32,170.14,170.16,3630.0
2025-06-20 13:30:00,170.15,170.33,170.09,170.21,2328.0,170.15,170.33,170.09,170.21,2328.0
2025-06-20 13:35:00,170.11,170.2,170.05,170.09,6461.0,170.11,170.2,170.05,170.09,6461.0
2025-06-20 13:40:00,170.16,170.37,170.15,170.28,2507.0,170.16,170.37,170.15,170.28,2507.0
2025-06-20 13:45:00,170.33,170.39,170.23,170.24,2386.0,170.33,170.39,170.23,170.24,2386.0
2025-06-20 13:50:00,170.29,170.34,170.23,170.24,1872.0,170.29,170.34,170.23,170.24,1872.0
2025-06-20 13:55:00,170.32,170.41,170.27,170.41,3215.0,170.32,170.41,170.27,170.41,3215.0
2025-06-20 14:00:00,170.38,170.44,170.29,170.42,5129.0,170.38,170.44,170.29,170.42,5129.0
2025-06-20 14:05:00,170.48,170.69,170.39,170.4,5767.0,170.48,170.69,170.39,170.4,5767.0
2025-06-20 14:10:00,170.38,170.5,170.26,170.5,1935.0,170.38,170.5,170.26,170.5,1935.0
2025-06-20 14:15:00,170.56,170.69,170.53,170.67,1708.0,170.56,170.69,170.53,170.67,1708.0
2025-06-20 14:20:00,170.74,170.89,170.73,170.84,3158.0,170.74,170.89,170.73,170.84,3158.0
2025-06-20 14:25:00,170.8,170.85,170.59,170.67,8533.0,170.8,170.85,170.59,170.67,8533.0
2025-06-20 14:30:00,170.62,170.72,170.51,170.62,6225.0,170.62,170.72,170.51,170.62,6225.0
2025-06-20 14:35:00,170.67,170.67,170.51,170.62,3172.0,170.67,170.67,170.51,170.62,3172.0
2025-06-20 14:40:00,170.56,170.65,170.53,170.64,2741.0,170.56,170.65,170.53,170.64,2741.0
2025-06-20 14:45:00,170.58,170.72,170.58,170.63,5333.0,170.58,170.72,170.58,170.63,5333.0
2025-06-20 14:50:00,170.63,170.73,170.6,170.68,5945.0,170.63,170.73,170.6,170.68,5945.0
2025-06-20 14:55:00,170.63,170.66,170.42,170.51,7230.0,170.63,170.66,170.42,170.51,7230.0
2025-06-20 15:00:00,170.5,170.69,170.5,170.69,3182.0,170.5,170.69,170.5,170.69,3182.0
2025-06-20 15:05:00,170.63,170.73,170.59,170.64,2709.0,170.63,170.73,170.59,170.64,2709.0
2025-06-20 15:10:00,170.7,170.8,170.61,170.61,16815.0,170.7,170.8,170.61,170.61,16815.0
2025-06-20 15:15:00,170.64,170.74,170.52,170.74,4821.0,170.64,170.74,170.52,170.74,4821.0
2025-06-20 15:20:00,170.74,170.85,170.72,170.84,4230.0,170.74,170.85,170.72,170.84,4230.0
2025-06-20 15:25:00,170.87,170.91,170.79,170.91,3728.0,170.87,170.91,170.79,170.91,3728.0
2025-06-20 15:30:00,170.91,171.13,170.9,171.09,9130.0,170.91,171.13,170.9,171.09,9130.0
2025-06-20 15:35:00,171.1,171.25,171.1,171.23,12242.0,171.1,171.25,171.1,171.23,12242.0
2025-06-20 15:40:00,171.24,171.31,171.16,171.29,10608.0,171.24,171.31,171.16,171.29,10608.0
2025-06-20 15:45:00,171.27,171.44,171.05,171.09,14690.0,171.27,171.44,171.05,171.09,14690.0
2025-06-20 15:50:00,171.1,171.37,171.08,171.2,29187.0,171.1,171.37,171.08,171.2,29187.0
2025-06-20 15:55:00,171.23,171.23,170.55,170.74,109722.0,171.23,171.23,170.55,170.74,109722.0